date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-02-01 09:30:00,23.98,24.39,23.98,24.36,100888.0,21.6173,21.987,21.6173,21.9599,100888.0
2018-02-01 09:35:00,24.36,24.36,24.2,24.23,64446.0,21.9599,21.9599,21.8157,21.8427,64446.0
2018-02-01 09:40:00,24.24,24.24,24.18,24.19,17289.0,21.8517,21.8517,21.7976,21.8067,17289.0
2018-02-01 09:45:00,24.18,24.19,24.13,24.16,47571.0,21.7976,21.8067,21.7526,21.7796,47571.0
2018-02-01 09:50:00,24.16,24.23,24.15,24.18,136304.0,21.7796,21.8427,21.7706,21.7976,136304.0
2018-02-01 09:55:00,24.19,24.22,24.12,24.13,45133.0,21.8067,21.8337,21.7436,21.7526,45133.0
2018-02-01 10:00:00,24.14,24.19,24.09,24.09,59231.0,21.7616,21.8067,21.7165,21.7165,59231.0
2018-02-01 10:05:00,24.08,24.08,24.04,24.06,16957.0,21.7075,21.7075,21.6714,21.6895,16957.0
2018-02-01 10:10:00,24.07,24.14,24.04,24.13,108877.0,21.6985,21.7616,21.6714,21.7526,108877.0
2018-02-01 10:15:00,24.13,24.21,24.13,24.19,106337.0,21.7526,21.8247,21.7526,21.8067,106337.0
2018-02-01 10:20:00,24.19,24.23,24.15,24.19,123835.0,21.8067,21.8427,21.7706,21.8067,123835.0
2018-02-01 10:25:00,24.2,24.21,24.19,24.19,85518.0,21.8157,21.8247,21.8067,21.8067,85518.0
2018-02-01 10:30:00,24.19,24.2,24.15,24.19,46211.0,21.8067,21.8157,21.7706,21.8067,46211.0
2018-02-01 10:35:00,24.19,24.21,24.19,24.2,40150.0,21.8067,21.8247,21.8067,21.8157,40150.0
2018-02-01 10:40:00,24.2,24.27,24.2,24.25,298222.0,21.8157,21.8788,21.8157,21.8607,298222.0
2018-02-01 10:45:00,24.24,24.31,24.23,24.3,49756.0,21.8517,21.9148,21.8427,21.9058,49756.0
2018-02-01 10:50:00,24.3,24.32,24.27,24.32,99297.0,21.9058,21.9239,21.8788,21.9239,99297.0
2018-02-01 10:55:00,24.32,24.41,24.29,24.37,133226.0,21.9239,22.005,21.8968,21.9689,133226.0
2018-02-01 11:00:00,24.37,24.37,24.25,24.27,18531.0,21.9689,21.9689,21.8607,21.8788,18531.0
2018-02-01 11:05:00,24.26,24.3,24.22,24.27,21705.0,21.8698,21.9058,21.8337,21.8788,21705.0
2018-02-01 11:10:00,24.26,24.3,24.24,24.29,14953.0,21.8698,21.9058,21.8517,21.8968,14953.0
2018-02-01 11:15:00,24.28,24.37,24.28,24.34,41384.0,21.8878,21.9689,21.8878,21.9419,41384.0
2018-02-01 11:20:00,24.33,24.33,24.3,24.3,23570.0,21.9329,21.9329,21.9058,21.9058,23570.0
2018-02-01 11:25:00,24.3,24.32,24.28,24.31,12038.0,21.9058,21.9239,21.8878,21.9148,12038.0
2018-02-01 11:30:00,24.31,24.32,24.28,24.28,11100.0,21.9148,21.9239,21.8878,21.8878,11100.0
2018-02-01 11:35:00,24.28,24.3,24.28,24.3,15961.0,21.8878,21.9058,21.8878,21.9058,15961.0
2018-02-01 11:40:00,24.3,24.3,24.24,24.27,35325.0,21.9058,21.9058,21.8517,21.8788,35325.0
2018-02-01 11:45:00,24.27,24.28,24.26,24.28,17313.0,21.8788,21.8878,21.8698,21.8878,17313.0
2018-02-01 11:50:00,24.28,24.28,24.18,24.2,125144.0,21.8878,21.8878,21.7976,21.8157,125144.0
2018-02-01 11:55:00,24.2,24.24,24.19,24.23,63531.0,21.8157,21.8517,21.8067,21.8427,63531.0
2018-02-01 12:00:00,24.23,24.27,24.22,24.27,42252.0,21.8427,21.8788,21.8337,21.8788,42252.0
2018-02-01 12:05:00,24.27,24.3,24.22,24.3,105228.0,21.8788,21.9058,21.8337,21.9058,105228.0
2018-02-01 12:10:00,24.3,24.3,24.25,24.27,79098.0,21.9058,21.9058,21.8607,21.8788,79098.0
2018-02-01 12:15:00,24.27,24.29,24.26,24.28,27934.0,21.8788,21.8968,21.8698,21.8878,27934.0
2018-02-01 12:20:00,24.29,24.34,24.26,24.3,147527.0,21.8968,21.9419,21.8698,21.9058,147527.0
2018-02-01 12:25:00,24.31,24.31,24.28,24.29,22623.0,21.9148,21.9148,21.8878,21.8968,22623.0
2018-02-01 12:30:00,24.29,24.3,24.28,24.29,3451.0,21.8968,21.9058,21.8878,21.8968,3451.0
2018-02-01 12:35:00,24.29,24.3,24.24,24.27,25770.0,21.8968,21.9058,21.8517,21.8788,25770.0
2018-02-01 12:40:00,24.26,24.27,24.26,24.27,3555.0,21.8698,21.8788,21.8698,21.8788,3555.0
2018-02-01 12:45:00,24.26,24.29,24.26,24.27,9000.0,21.8698,21.8968,21.8698,21.8788,9000.0
2018-02-01 12:50:00,24.28,24.28,24.27,24.27,5355.0,21.8878,21.8878,21.8788,21.8788,5355.0
2018-02-01 12:55:00,24.26,24.29,24.26,24.28,23023.0,21.8698,21.8968,21.8698,21.8878,23023.0
2018-02-01 13:00:00,24.28,24.3,24.27,24.3,15011.0,21.8878,21.9058,21.8788,21.9058,15011.0
2018-02-01 13:05:00,24.29,24.32,24.29,24.31,20238.0,21.8968,21.9239,21.8968,21.9148,20238.0
2018-02-01 13:10:00,24.3,24.34,24.3,24.32,10960.0,21.9058,21.9419,21.9058,21.9239,10960.0
2018-02-01 13:15:00,24.32,24.33,24.31,24.32,6349.0,21.9239,21.9329,21.9148,21.9239,6349.0
2018-02-01 13:20:00,24.31,24.31,24.3,24.3,7734.0,21.9148,21.9148,21.9058,21.9058,7734.0
2018-02-01 13:25:00,24.31,24.31,24.3,24.31,4451.0,21.9148,21.9148,21.9058,21.9148,4451.0
2018-02-01 13:30:00,24.3,24.32,24.3,24.32,10595.0,21.9058,21.9239,21.9058,21.9239,10595.0
2018-02-01 13:35:00,24.31,24.31,24.3,24.31,1100.0,21.9148,21.9148,21.9058,21.9148,1100.0
2018-02-01 13:40:00,24.3,24.31,24.24,24.25,45668.0,21.9058,21.9148,21.8517,21.8607,45668.0
2018-02-01 13:45:00,24.25,24.25,24.21,24.22,25374.0,21.8607,21.8607,21.8247,21.8337,25374.0
2018-02-01 13:50:00,24.23,24.24,24.17,24.17,23795.0,21.8427,21.8517,21.7886,21.7886,23795.0
2018-02-01 13:55:00,24.18,24.19,24.16,24.18,9050.0,21.7976,21.8067,21.7796,21.7976,9050.0
2018-02-01 14:00:00,24.18,24.18,24.15,24.17,4538.0,21.7976,21.7976,21.7706,21.7886,4538.0
2018-02-01 14:05:00,24.17,24.2,24.17,24.2,13392.0,21.7886,21.8157,21.7886,21.8157,13392.0
2018-02-01 14:10:00,24.2,24.2,24.16,24.17,41037.0,21.8157,21.8157,21.7796,21.7886,41037.0
2018-02-01 14:15:00,24.18,24.2,24.17,24.18,12985.0,21.7976,21.8157,21.7886,21.7976,12985.0
2018-02-01 14:20:00,24.18,24.19,24.15,24.17,9907.0,21.7976,21.8067,21.7706,21.7886,9907.0
2018-02-01 14:25:00,24.17,24.2,24.16,24.2,6600.0,21.7886,21.8157,21.7796,21.8157,6600.0
2018-02-01 14:30:00,24.2,24.2,24.18,24.19,10192.0,21.8157,21.8157,21.7976,21.8067,10192.0
2018-02-01 14:35:00,24.19,24.21,24.18,24.19,19033.0,21.8067,21.8247,21.7976,21.8067,19033.0
2018-02-01 14:40:00,24.2,24.2,24.16,24.18,24622.0,21.8157,21.8157,21.7796,21.7976,24622.0
2018-02-01 14:45:00,24.18,24.22,24.17,24.22,23992.0,21.7976,21.8337,21.7886,21.8337,23992.0
2018-02-01 14:50:00,24.23,24.23,24.21,24.22,11269.0,21.8427,21.8427,21.8247,21.8337,11269.0
2018-02-01 14:55:00,24.22,24.29,24.22,24.27,50568.0,21.8337,21.8968,21.8337,21.8788,50568.0
2018-02-01 15:00:00,24.27,24.28,24.26,24.26,22206.0,21.8788,21.8878,21.8698,21.8698,22206.0
2018-02-01 15:05:00,24.26,24.29,24.25,24.29,10571.0,21.8698,21.8968,21.8607,21.8968,10571.0
2018-02-01 15:10:00,24.28,24.32,24.28,24.3,17814.0,21.8878,21.9239,21.8878,21.9058,17814.0
2018-02-01 15:15:00,24.31,24.32,24.28,24.28,9223.0,21.9148,21.9239,21.8878,21.8878,9223.0
2018-02-01 15:20:00,24.28,24.33,24.27,24.32,31413.0,21.8878,21.9329,21.8788,21.9239,31413.0
2018-02-01 15:25:00,24.33,24.35,24.3,24.33,69092.0,21.9329,21.9509,21.9058,21.9329,69092.0
2018-02-01 15:30:00,24.33,24.34,24.3,24.3,23086.0,21.9329,21.9419,21.9058,21.9058,23086.0
2018-02-01 15:35:00,24.31,24.36,24.29,24.33,123191.0,21.9148,21.9599,21.8968,21.9329,123191.0
2018-02-01 15:40:00,24.33,24.34,24.21,24.21,77040.0,21.9329,21.9419,21.8247,21.8247,77040.0
2018-02-01 15:45:00,24.21,24.32,24.2,24.3,84717.0,21.8247,21.9239,21.8157,21.9058,84717.0
2018-02-01 15:50:00,24.31,24.34,24.3,24.3,98013.0,21.9148,21.9419,21.9058,21.9058,98013.0
2018-02-01 15:55:00,24.3,24.35,24.3,24.3,262577.0,21.9058,21.9509,21.9058,21.9058,262577.0
2018-02-02 09:30:00,24.13,24.16,23.94,23.94,62632.0,21.7526,21.7796,21.5813,21.5813,62632.0
2018-02-02 09:35:00,23.93,23.94,23.81,23.85,80391.0,21.5723,21.5813,21.4641,21.5002,80391.0
2018-02-02 09:40:00,23.85,23.85,23.76,23.8,181636.0,21.5002,21.5002,21.419,21.4551,181636.0
2018-02-02 09:45:00,23.79,23.96,23.79,23.93,55155.0,21.4461,21.5993,21.4461,21.5723,55155.0
2018-02-02 09:50:00,23.93,23.96,23.87,23.9,95580.0,21.5723,21.5993,21.5182,21.5452,95580.0
2018-02-02 09:55:00,23.89,23.92,23.89,23.91,59809.0,21.5362,21.5633,21.5362,21.5542,59809.0
2018-02-02 10:00:00,23.91,23.91,23.66,23.69,103829.0,21.5542,21.5542,21.3289,21.3559,103829.0
2018-02-02 10:05:00,23.69,23.83,23.68,23.82,91841.0,21.3559,21.4821,21.3469,21.4731,91841.0
2018-02-02 10:10:00,23.83,23.94,23.82,23.87,62727.0,21.4821,21.5813,21.4731,21.5182,62727.0
2018-02-02 10:15:00,23.87,23.94,23.85,23.88,31808.0,21.5182,21.5813,21.5002,21.5272,31808.0
2018-02-02 10:20:00,23.88,23.94,23.88,23.88,21716.0,21.5272,21.5813,21.5272,21.5272,21716.0
2018-02-02 10:25:00,23.89,23.93,23.87,23.93,9703.0,21.5362,21.5723,21.5182,21.5723,9703.0
2018-02-02 10:30:00,23.92,23.94,23.89,23.94,30904.0,21.5633,21.5813,21.5362,21.5813,30904.0
2018-02-02 10:35:00,23.94,24.0,23.93,23.99,36477.0,21.5813,21.6354,21.5723,21.6264,36477.0
2018-02-02 10:40:00,24.0,24.06,23.98,23.99,51622.0,21.6354,21.6895,21.6173,21.6264,51622.0
2018-02-02 10:45:00,23.98,23.98,23.92,23.92,32926.0,21.6173,21.6173,21.5633,21.5633,32926.0
2018-02-02 10:50:00,23.92,23.92,23.82,23.83,80550.0,21.5633,21.5633,21.4731,21.4821,80550.0
2018-02-02 10:55:00,23.83,23.83,23.78,23.79,53944.0,21.4821,21.4821,21.4371,21.4461,53944.0
2018-02-02 11:00:00,23.8,23.84,23.79,23.83,34711.0,21.4551,21.4911,21.4461,21.4821,34711.0
2018-02-02 11:05:00,23.83,23.88,23.82,23.87,15661.0,21.4821,21.5272,21.4731,21.5182,15661.0
2018-02-02 11:10:00,23.88,23.89,23.86,23.89,12162.0,21.5272,21.5362,21.5092,21.5362,12162.0
2018-02-02 11:15:00,23.9,23.9,23.87,23.87,25995.0,21.5452,21.5452,21.5182,21.5182,25995.0
2018-02-02 11:20:00,23.87,23.87,23.83,23.86,27548.0,21.5182,21.5182,21.4821,21.5092,27548.0
2018-02-02 11:25:00,23.85,23.89,23.85,23.89,41048.0,21.5002,21.5362,21.5002,21.5362,41048.0
2018-02-02 11:30:00,23.89,23.89,23.88,23.89,3037.0,21.5362,21.5362,21.5272,21.5362,3037.0
2018-02-02 11:35:00,23.88,23.91,23.88,23.89,15774.0,21.5272,21.5542,21.5272,21.5362,15774.0
2018-02-02 11:40:00,23.88,23.89,23.85,23.86,9765.0,21.5272,21.5362,21.5002,21.5092,9765.0
2018-02-02 11:45:00,23.86,23.87,23.84,23.86,19772.0,21.5092,21.5182,21.4911,21.5092,19772.0
2018-02-02 11:50:00,23.85,23.9,23.85,23.89,10127.0,21.5002,21.5452,21.5002,21.5362,10127.0
2018-02-02 11:55:00,23.89,23.89,23.88,23.89,19190.0,21.5362,21.5362,21.5272,21.5362,19190.0
2018-02-02 12:00:00,23.88,23.91,23.87,23.88,57366.0,21.5272,21.5542,21.5182,21.5272,57366.0
2018-02-02 12:05:00,23.88,23.88,23.82,23.84,69024.0,21.5272,21.5272,21.4731,21.4911,69024.0
2018-02-02 12:10:00,23.83,23.84,23.8,23.84,34508.0,21.4821,21.4911,21.4551,21.4911,34508.0
2018-02-02 12:15:00,23.83,23.84,23.79,23.83,33362.0,21.4821,21.4911,21.4461,21.4821,33362.0
2018-02-02 12:20:00,23.82,23.84,23.79,23.82,23415.0,21.4731,21.4911,21.4461,21.4731,23415.0
2018-02-02 12:25:00,23.81,23.81,23.78,23.78,6217.0,21.4641,21.4641,21.4371,21.4371,6217.0
2018-02-02 12:30:00,23.78,23.8,23.77,23.8,11597.0,21.4371,21.4551,21.428,21.4551,11597.0
2018-02-02 12:35:00,23.8,23.8,23.78,23.79,8926.0,21.4551,21.4551,21.4371,21.4461,8926.0
2018-02-02 12:40:00,23.79,23.79,23.78,23.79,4772.0,21.4461,21.4461,21.4371,21.4461,4772.0
2018-02-02 12:45:00,23.78,23.88,23.78,23.87,28387.0,21.4371,21.5272,21.4371,21.5182,28387.0
2018-02-02 12:50:00,23.88,23.88,23.87,23.87,10136.0,21.5272,21.5272,21.5182,21.5182,10136.0
2018-02-02 12:55:00,23.87,23.87,23.81,23.81,16785.0,21.5182,21.5182,21.4641,21.4641,16785.0
2018-02-02 13:00:00,23.8,23.83,23.8,23.8,18850.0,21.4551,21.4821,21.4551,21.4551,18850.0
2018-02-02 13:05:00,23.8,23.81,23.78,23.78,30732.0,21.4551,21.4641,21.4371,21.4371,30732.0
2018-02-02 13:10:00,23.78,23.8,23.76,23.79,81184.0,21.4371,21.4551,21.419,21.4461,81184.0
2018-02-02 13:15:00,23.78,23.78,23.75,23.75,15179.0,21.4371,21.4371,21.41,21.41,15179.0
2018-02-02 13:20:00,23.75,23.75,23.69,23.71,44900.0,21.41,21.41,21.3559,21.374,44900.0
2018-02-02 13:25:00,23.71,23.77,23.69,23.75,37185.0,21.374,21.428,21.3559,21.41,37185.0
2018-02-02 13:30:00,23.76,23.76,23.73,23.73,11639.0,21.419,21.419,21.392,21.392,11639.0
2018-02-02 13:35:00,23.73,23.76,23.72,23.72,11102.0,21.392,21.419,21.383,21.383,11102.0
2018-02-02 13:40:00,23.73,23.73,23.67,23.68,13196.0,21.392,21.392,21.3379,21.3469,13196.0
2018-02-02 13:45:00,23.68,23.68,23.66,23.66,14299.0,21.3469,21.3469,21.3289,21.3289,14299.0
2018-02-02 13:50:00,23.65,23.66,23.63,23.64,21909.0,21.3199,21.3289,21.3018,21.3108,21909.0
2018-02-02 13:55:00,23.65,23.67,23.63,23.65,27361.0,21.3199,21.3379,21.3018,21.3199,27361.0
2018-02-02 14:00:00,23.65,23.66,23.61,23.62,30292.0,21.3199,21.3289,21.2838,21.2928,30292.0
2018-02-02 14:05:00,23.61,23.61,23.58,23.6,39811.0,21.2838,21.2838,21.2568,21.2748,39811.0
2018-02-02 14:10:00,23.61,23.62,23.59,23.62,20298.0,21.2838,21.2928,21.2658,21.2928,20298.0
2018-02-02 14:15:00,23.61,23.62,23.54,23.55,20611.0,21.2838,21.2928,21.2207,21.2297,20611.0
2018-02-02 14:20:00,23.55,23.56,23.53,23.53,15329.0,21.2297,21.2387,21.2117,21.2117,15329.0
2018-02-02 14:25:00,23.53,23.56,23.49,23.53,52526.0,21.2117,21.2387,21.1756,21.2117,52526.0
2018-02-02 14:30:00,23.52,23.59,23.52,23.59,26545.0,21.2027,21.2658,21.2027,21.2658,26545.0
2018-02-02 14:35:00,23.59,23.6,23.52,23.53,44344.0,21.2658,21.2748,21.2027,21.2117,44344.0
2018-02-02 14:40:00,23.53,23.53,23.49,23.51,43409.0,21.2117,21.2117,21.1756,21.1937,43409.0
2018-02-02 14:45:00,23.5,23.5,23.45,23.49,21835.0,21.1846,21.1846,21.1396,21.1756,21835.0
2018-02-02 14:50:00,23.49,23.54,23.46,23.48,56555.0,21.1756,21.2207,21.1486,21.1666,56555.0
2018-02-02 14:55:00,23.47,23.47,23.41,23.45,40974.0,21.1576,21.1576,21.1035,21.1396,40974.0
2018-02-02 15:00:00,23.45,23.45,23.4,23.43,48811.0,21.1396,21.1396,21.0945,21.1215,48811.0
2018-02-02 15:05:00,23.42,23.43,23.38,23.39,40504.0,21.1125,21.1215,21.0765,21.0855,40504.0
2018-02-02 15:10:00,23.39,23.39,23.37,23.37,19265.0,21.0855,21.0855,21.0675,21.0675,19265.0
2018-02-02 15:15:00,23.37,23.55,23.37,23.54,56720.0,21.0675,21.2297,21.0675,21.2207,56720.0
2018-02-02 15:20:00,23.55,23.61,23.54,23.59,51218.0,21.2297,21.2838,21.2207,21.2658,51218.0
2018-02-02 15:25:00,23.6,23.6,23.57,23.57,24116.0,21.2748,21.2748,21.2477,21.2477,24116.0
2018-02-02 15:30:00,23.57,23.59,23.54,23.58,102286.0,21.2477,21.2658,21.2207,21.2568,102286.0
2018-02-02 15:35:00,23.58,23.59,23.56,23.56,29294.0,21.2568,21.2658,21.2387,21.2387,29294.0
2018-02-02 15:40:00,23.57,23.57,23.49,23.5,45087.0,21.2477,21.2477,21.1756,21.1846,45087.0
2018-02-02 15:45:00,23.5,23.5,23.4,23.4,97239.0,21.1846,21.1846,21.0945,21.0945,97239.0
2018-02-02 15:50:00,23.4,23.48,23.38,23.48,80272.0,21.0945,21.1666,21.0765,21.1666,80272.0
2018-02-02 15:55:00,23.48,23.49,23.41,23.46,184990.0,21.1666,21.1756,21.1035,21.1486,184990.0
2018-02-05 09:30:00,23.1,23.1,22.09,22.62,252943.0,20.8241,20.8241,19.9136,20.3913,252943.0
2018-02-05 09:35:00,22.61,22.93,22.55,22.87,228276.0,20.3823,20.6708,20.3282,20.6167,228276.0
2018-02-05 09:40:00,22.85,22.97,22.82,22.93,99662.0,20.5987,20.7069,20.5716,20.6708,99662.0
2018-02-05 09:45:00,22.92,22.98,22.8,22.87,113434.0,20.6618,20.7159,20.5536,20.6167,113434.0
2018-02-05 09:50:00,22.88,22.98,22.88,22.93,110983.0,20.6257,20.7159,20.6257,20.6708,110983.0
2018-02-05 09:55:00,22.93,22.97,22.86,22.89,86265.0,20.6708,20.7069,20.6077,20.6347,86265.0
2018-02-05 10:00:00,22.89,22.92,22.85,22.85,39077.0,20.6347,20.6618,20.5987,20.5987,39077.0
2018-02-05 10:05:00,22.85,22.94,22.83,22.92,49534.0,20.5987,20.6798,20.5807,20.6618,49534.0
2018-02-05 10:10:00,22.93,22.99,22.91,22.96,64451.0,20.6708,20.7249,20.6528,20.6978,64451.0
2018-02-05 10:15:00,22.97,23.0,22.97,22.98,27728.0,20.7069,20.7339,20.7069,20.7159,27728.0
2018-02-05 10:20:00,22.97,23.05,22.96,23.05,45584.0,20.7069,20.779,20.6978,20.779,45584.0
2018-02-05 10:25:00,23.04,23.05,23.01,23.02,13408.0,20.77,20.779,20.7429,20.7519,13408.0
2018-02-05 10:30:00,23.01,23.02,22.99,23.01,39981.0,20.7429,20.7519,20.7249,20.7429,39981.0
2018-02-05 10:35:00,23.0,23.01,22.98,22.98,95920.0,20.7339,20.7429,20.7159,20.7159,95920.0
2018-02-05 10:40:00,22.97,22.99,22.92,22.93,38093.0,20.7069,20.7249,20.6618,20.6708,38093.0
2018-02-05 10:45:00,22.94,23.01,22.93,23.0,32810.0,20.6798,20.7429,20.6708,20.7339,32810.0
2018-02-05 10:50:00,23.01,23.02,22.99,23.01,43939.0,20.7429,20.7519,20.7249,20.7429,43939.0
2018-02-05 10:55:00,23.0,23.04,23.0,23.01,122051.0,20.7339,20.77,20.7339,20.7429,122051.0
2018-02-05 11:00:00,23.01,23.02,22.99,23.02,63192.0,20.7429,20.7519,20.7249,20.7519,63192.0
2018-02-05 11:05:00,23.01,23.02,23.0,23.01,63749.0,20.7429,20.7519,20.7339,20.7429,63749.0
2018-02-05 11:10:00,23.0,23.01,22.98,23.01,71821.0,20.7339,20.7429,20.7159,20.7429,71821.0
2018-02-05 11:15:00,23.01,23.02,22.99,23.01,33128.0,20.7429,20.7519,20.7249,20.7429,33128.0
2018-02-05 11:20:00,23.01,23.01,22.91,22.94,41856.0,20.7429,20.7429,20.6528,20.6798,41856.0
2018-02-05 11:25:00,22.92,22.93,22.87,22.88,31119.0,20.6618,20.6708,20.6167,20.6257,31119.0
2018-02-05 11:30:00,22.87,22.87,22.82,22.85,54053.0,20.6167,20.6167,20.5716,20.5987,54053.0
2018-02-05 11:35:00,22.85,22.85,22.81,22.85,38400.0,20.5987,20.5987,20.5626,20.5987,38400.0
2018-02-05 11:40:00,22.84,22.87,22.84,22.87,202874.0,20.5897,20.6167,20.5897,20.6167,202874.0
2018-02-05 11:45:00,22.87,22.88,22.84,22.84,17574.0,20.6167,20.6257,20.5897,20.5897,17574.0
2018-02-05 11:50:00,22.84,22.86,22.81,22.86,54676.0,20.5897,20.6077,20.5626,20.6077,54676.0
2018-02-05 11:55:00,22.85,22.86,22.84,22.85,36941.0,20.5987,20.6077,20.5897,20.5987,36941.0
2018-02-05 12:00:00,22.85,22.85,22.81,22.81,28909.0,20.5987,20.5987,20.5626,20.5626,28909.0
2018-02-05 12:05:00,22.81,22.81,22.8,22.8,21933.0,20.5626,20.5626,20.5536,20.5536,21933.0
2018-02-05 12:10:00,22.8,22.81,22.8,22.8,24778.0,20.5536,20.5626,20.5536,20.5536,24778.0
2018-02-05 12:15:00,22.8,22.81,22.76,22.76,95179.0,20.5536,20.5626,20.5176,20.5176,95179.0
2018-02-05 12:20:00,22.76,22.76,22.68,22.71,91731.0,20.5176,20.5176,20.4454,20.4725,91731.0
2018-02-05 12:25:00,22.71,22.75,22.7,22.72,39698.0,20.4725,20.5085,20.4635,20.4815,39698.0
2018-02-05 12:30:00,22.72,22.79,22.71,22.78,46199.0,20.4815,20.5446,20.4725,20.5356,46199.0
2018-02-05 12:35:00,22.77,22.77,22.72,22.72,16418.0,20.5266,20.5266,20.4815,20.4815,16418.0
2018-02-05 12:40:00,22.72,22.74,22.72,22.73,42021.0,20.4815,20.4995,20.4815,20.4905,42021.0
2018-02-05 12:45:00,22.73,22.74,22.7,22.72,90913.0,20.4905,20.4995,20.4635,20.4815,90913.0
2018-02-05 12:50:00,22.71,22.75,22.7,22.75,41739.0,20.4725,20.5085,20.4635,20.5085,41739.0
2018-02-05 12:55:00,22.75,22.76,22.73,22.74,30878.0,20.5085,20.5176,20.4905,20.4995,30878.0
2018-02-05 13:00:00,22.73,22.73,22.65,22.66,56198.0,20.4905,20.4905,20.4184,20.4274,56198.0
2018-02-05 13:05:00,22.65,22.65,22.58,22.59,54743.0,20.4184,20.4184,20.3553,20.3643,54743.0
2018-02-05 13:10:00,22.58,22.58,22.53,22.54,37798.0,20.3553,20.3553,20.3102,20.3192,37798.0
2018-02-05 13:15:00,22.53,22.54,22.43,22.43,94358.0,20.3102,20.3192,20.2201,20.2201,94358.0
2018-02-05 13:20:00,22.43,22.45,22.4,22.4,41789.0,20.2201,20.2381,20.193,20.193,41789.0
2018-02-05 13:25:00,22.4,22.47,22.35,22.46,76706.0,20.193,20.2561,20.1479,20.2471,76706.0
2018-02-05 13:30:00,22.46,22.52,22.46,22.49,96568.0,20.2471,20.3012,20.2471,20.2742,96568.0
2018-02-05 13:35:00,22.49,22.49,22.39,22.4,49225.0,20.2742,20.2742,20.184,20.193,49225.0
2018-02-05 13:40:00,22.4,22.52,22.4,22.51,66685.0,20.193,20.3012,20.193,20.2922,66685.0
2018-02-05 13:45:00,22.51,22.57,22.46,22.46,92142.0,20.2922,20.3463,20.2471,20.2471,92142.0
2018-02-05 13:50:00,22.46,22.47,22.42,22.45,42861.0,20.2471,20.2561,20.211,20.2381,42861.0
2018-02-05 13:55:00,22.44,22.48,22.43,22.46,31971.0,20.2291,20.2651,20.2201,20.2471,31971.0
2018-02-05 14:00:00,22.46,22.52,22.46,22.5,69454.0,20.2471,20.3012,20.2471,20.2832,69454.0
2018-02-05 14:05:00,22.5,22.51,22.49,22.5,50371.0,20.2832,20.2922,20.2742,20.2832,50371.0
2018-02-05 14:10:00,22.5,22.5,22.41,22.41,33644.0,20.2832,20.2832,20.202,20.202,33644.0
2018-02-05 14:15:00,22.41,22.41,22.3,22.3,56769.0,20.202,20.202,20.1029,20.1029,56769.0
2018-02-05 14:20:00,22.3,22.34,22.23,22.23,38902.0,20.1029,20.1389,20.0398,20.0398,38902.0
2018-02-05 14:25:00,22.23,22.27,22.21,22.25,100504.0,20.0398,20.0758,20.0217,20.0578,100504.0
2018-02-05 14:30:00,22.25,22.27,22.2,22.2,83276.0,20.0578,20.0758,20.0127,20.0127,83276.0
2018-02-05 14:35:00,22.2,22.22,22.14,22.18,46567.0,20.0127,20.0308,19.9586,19.9947,46567.0
2018-02-05 14:40:00,22.18,22.22,22.15,22.15,56104.0,19.9947,20.0308,19.9677,19.9677,56104.0
2018-02-05 14:45:00,22.15,22.18,22.12,22.14,76745.0,19.9677,19.9947,19.9406,19.9586,76745.0
2018-02-05 14:50:00,22.14,22.24,22.1,22.21,105263.0,19.9586,20.0488,19.9226,20.0217,105263.0
2018-02-05 14:55:00,22.21,22.26,22.19,22.21,140900.0,20.0217,20.0668,20.0037,20.0217,140900.0
2018-02-05 15:00:00,22.21,22.22,22.13,22.14,89166.0,20.0217,20.0308,19.9496,19.9586,89166.0
2018-02-05 15:05:00,22.14,22.14,21.77,21.78,230511.0,19.9586,19.9586,19.6251,19.6341,230511.0
2018-02-05 15:10:00,21.78,21.99,21.65,21.93,203669.0,19.6341,19.8234,19.5169,19.7693,203669.0
2018-02-05 15:15:00,21.94,22.36,21.93,22.06,157183.0,19.7783,20.157,19.7693,19.8865,157183.0
2018-02-05 15:20:00,22.06,22.26,22.03,22.24,139952.0,19.8865,20.0668,19.8595,20.0488,139952.0
2018-02-05 15:25:00,22.24,22.4,22.23,22.39,91860.0,20.0488,20.193,20.0398,20.184,91860.0
2018-02-05 15:30:00,22.39,22.4,22.17,22.17,124550.0,20.184,20.193,19.9857,19.9857,124550.0
2018-02-05 15:35:00,22.17,22.17,22.04,22.04,45943.0,19.9857,19.9857,19.8685,19.8685,45943.0
2018-02-05 15:40:00,22.04,22.07,21.91,22.07,107423.0,19.8685,19.8955,19.7513,19.8955,107423.0
2018-02-05 15:45:00,22.07,22.09,21.89,21.91,227185.0,19.8955,19.9136,19.7333,19.7513,227185.0
2018-02-05 15:50:00,21.91,22.01,21.84,21.84,158461.0,19.7513,19.8414,19.6882,19.6882,158461.0
2018-02-05 15:55:00,21.84,21.96,21.84,21.93,557084.0,19.6882,19.7964,19.6882,19.7693,557084.0
2018-02-06 09:30:00,21.34,21.46,20.92,21.34,399840.0,19.2375,19.3456,18.8588,19.2375,399840.0
2018-02-06 09:35:00,21.36,21.6,21.36,21.48,220579.0,19.2555,19.4718,19.2555,19.3637,220579.0
2018-02-06 09:40:00,21.48,21.49,21.28,21.39,264208.0,19.3637,19.3727,19.1834,19.2825,264208.0
2018-02-06 09:45:00,21.4,21.66,21.37,21.66,251621.0,19.2915,19.5259,19.2645,19.5259,251621.0
2018-02-06 09:50:00,21.67,21.96,21.67,21.96,210505.0,19.5349,19.7964,19.5349,19.7964,210505.0
2018-02-06 09:55:00,21.96,21.99,21.86,21.91,167792.0,19.7964,19.8234,19.7062,19.7513,167792.0
2018-02-06 10:00:00,21.9,21.99,21.89,21.99,76519.0,19.7423,19.8234,19.7333,19.8234,76519.0
2018-02-06 10:05:00,21.99,22.03,21.82,21.84,77538.0,19.8234,19.8595,19.6702,19.6882,77538.0
2018-02-06 10:10:00,21.84,21.85,21.74,21.74,34847.0,19.6882,19.6972,19.598,19.598,34847.0
2018-02-06 10:15:00,21.75,21.78,21.58,21.59,83438.0,19.6071,19.6341,19.4538,19.4628,83438.0
2018-02-06 10:20:00,21.59,21.68,21.41,21.45,78620.0,19.4628,19.544,19.3006,19.3366,78620.0
2018-02-06 10:25:00,21.44,21.46,21.37,21.39,59619.0,19.3276,19.3456,19.2645,19.2825,59619.0
2018-02-06 10:30:00,21.39,21.48,21.33,21.42,54714.0,19.2825,19.3637,19.2284,19.3096,54714.0
2018-02-06 10:35:00,21.43,21.43,21.31,21.42,36515.0,19.3186,19.3186,19.2104,19.3096,36515.0
2018-02-06 10:40:00,21.42,21.53,21.39,21.48,33978.0,19.3096,19.4087,19.2825,19.3637,33978.0
2018-02-06 10:45:00,21.48,21.62,21.47,21.56,45361.0,19.3637,19.4899,19.3546,19.4358,45361.0
2018-02-06 10:50:00,21.56,21.65,21.48,21.61,24633.0,19.4358,19.5169,19.3637,19.4809,24633.0
2018-02-06 10:55:00,21.63,21.65,21.51,21.52,29797.0,19.4989,19.5169,19.3907,19.3997,29797.0
2018-02-06 11:00:00,21.53,21.56,21.46,21.52,36165.0,19.4087,19.4358,19.3456,19.3997,36165.0
2018-02-06 11:05:00,21.51,21.63,21.49,21.54,46801.0,19.3907,19.4989,19.3727,19.4178,46801.0
2018-02-06 11:10:00,21.55,21.61,21.44,21.46,41500.0,19.4268,19.4809,19.3276,19.3456,41500.0
2018-02-06 11:15:00,21.51,21.58,21.48,21.52,82199.0,19.3907,19.4538,19.3637,19.3997,82199.0
2018-02-06 11:20:00,21.51,21.58,21.5,21.51,70673.0,19.3907,19.4538,19.3817,19.3907,70673.0
2018-02-06 11:25:00,21.52,21.56,21.46,21.5,146262.0,19.3997,19.4358,19.3456,19.3817,146262.0
2018-02-06 11:30:00,21.5,21.5,21.42,21.49,148225.0,19.3817,19.3817,19.3096,19.3727,148225.0
2018-02-06 11:35:00,21.49,21.53,21.46,21.5,70649.0,19.3727,19.4087,19.3456,19.3817,70649.0
2018-02-06 11:40:00,21.51,21.56,21.5,21.55,18127.0,19.3907,19.4358,19.3817,19.4268,18127.0
2018-02-06 11:45:00,21.55,21.6,21.52,21.59,18944.0,19.4268,19.4718,19.3997,19.4628,18944.0
2018-02-06 11:50:00,21.59,21.77,21.58,21.74,31081.0,19.4628,19.6251,19.4538,19.598,31081.0
2018-02-06 11:55:00,21.75,21.81,21.71,21.72,18253.0,19.6071,19.6612,19.571,19.58,18253.0
2018-02-06 12:00:00,21.72,21.77,21.69,21.75,18163.0,19.58,19.6251,19.553,19.6071,18163.0
2018-02-06 12:05:00,21.75,21.87,21.75,21.86,17461.0,19.6071,19.7152,19.6071,19.7062,17461.0
2018-02-06 12:10:00,21.85,21.91,21.79,21.91,34709.0,19.6972,19.7513,19.6431,19.7513,34709.0
2018-02-06 12:15:00,21.92,21.96,21.81,21.86,16480.0,19.7603,19.7964,19.6612,19.7062,16480.0
2018-02-06 12:20:00,21.87,21.91,21.81,21.85,25824.0,19.7152,19.7513,19.6612,19.6972,25824.0
2018-02-06 12:25:00,21.87,21.98,21.86,21.95,18330.0,19.7152,19.8144,19.7062,19.7874,18330.0
2018-02-06 12:30:00,21.97,22.0,21.93,21.96,31803.0,19.8054,19.8324,19.7693,19.7964,31803.0
2018-02-06 12:35:00,21.96,22.01,21.92,22.01,44493.0,19.7964,19.8414,19.7603,19.8414,44493.0
2018-02-06 12:40:00,22.01,22.03,21.96,21.97,28682.0,19.8414,19.8595,19.7964,19.8054,28682.0
2018-02-06 12:45:00,21.97,21.98,21.87,21.89,18945.0,19.8054,19.8144,19.7152,19.7333,18945.0
2018-02-06 12:50:00,21.89,21.9,21.84,21.9,19298.0,19.7333,19.7423,19.6882,19.7423,19298.0
2018-02-06 12:55:00,21.9,21.91,21.82,21.9,10372.0,19.7423,19.7513,19.6702,19.7423,10372.0
2018-02-06 13:00:00,21.89,21.9,21.82,21.84,17277.0,19.7333,19.7423,19.6702,19.6882,17277.0
2018-02-06 13:05:00,21.87,21.89,21.82,21.83,11569.0,19.7152,19.7333,19.6702,19.6792,11569.0
2018-02-06 13:10:00,21.82,21.92,21.78,21.87,16749.0,19.6702,19.7603,19.6341,19.7152,16749.0
2018-02-06 13:15:00,21.88,21.9,21.84,21.88,21567.0,19.7243,19.7423,19.6882,19.7243,21567.0
2018-02-06 13:20:00,21.88,21.89,21.82,21.83,34102.0,19.7243,19.7333,19.6702,19.6792,34102.0
2018-02-06 13:25:00,21.83,21.88,21.83,21.88,31878.0,19.6792,19.7243,19.6792,19.7243,31878.0
2018-02-06 13:30:00,21.86,21.88,21.84,21.84,19774.0,19.7062,19.7243,19.6882,19.6882,19774.0
2018-02-06 13:35:00,21.84,21.86,21.84,21.85,24955.0,19.6882,19.7062,19.6882,19.6972,24955.0
2018-02-06 13:40:00,21.85,21.85,21.78,21.79,44218.0,19.6972,19.6972,19.6341,19.6431,44218.0
2018-02-06 13:45:00,21.79,21.79,21.73,21.76,16573.0,19.6431,19.6431,19.589,19.6161,16573.0
2018-02-06 13:50:00,21.75,21.75,21.71,21.74,19462.0,19.6071,19.6071,19.571,19.598,19462.0
2018-02-06 13:55:00,21.74,21.77,21.73,21.73,10335.0,19.598,19.6251,19.589,19.589,10335.0
2018-02-06 14:00:00,21.72,21.75,21.72,21.74,13543.0,19.58,19.6071,19.58,19.598,13543.0
2018-02-06 14:05:00,21.75,21.75,21.7,21.71,11646.0,19.6071,19.6071,19.562,19.571,11646.0
2018-02-06 14:10:00,21.71,21.79,21.7,21.77,30675.0,19.571,19.6431,19.562,19.6251,30675.0
2018-02-06 14:15:00,21.76,21.77,21.68,21.7,11747.0,19.6161,19.6251,19.544,19.562,11747.0
2018-02-06 14:20:00,21.7,21.75,21.67,21.73,25752.0,19.562,19.6071,19.5349,19.589,25752.0
2018-02-06 14:25:00,21.73,21.78,21.72,21.76,50238.0,19.589,19.6341,19.58,19.6161,50238.0
2018-02-06 14:30:00,21.76,21.81,21.73,21.79,12996.0,19.6161,19.6612,19.589,19.6431,12996.0
2018-02-06 14:35:00,21.81,21.87,21.81,21.84,10970.0,19.6612,19.7152,19.6612,19.6882,10970.0
2018-02-06 14:40:00,21.85,21.88,21.85,21.88,5317.0,19.6972,19.7243,19.6972,19.7243,5317.0
2018-02-06 14:45:00,21.9,21.97,21.89,21.95,11381.0,19.7423,19.8054,19.7333,19.7874,11381.0
2018-02-06 14:50:00,21.98,22.0,21.92,21.96,7419.0,19.8144,19.8324,19.7603,19.7964,7419.0
2018-02-06 14:55:00,22.0,22.06,21.99,22.06,79696.0,19.8324,19.8865,19.8234,19.8865,79696.0
2018-02-06 15:00:00,22.05,22.14,22.05,22.14,24775.0,19.8775,19.9586,19.8775,19.9586,24775.0
2018-02-06 15:05:00,22.14,22.15,22.13,22.14,55686.0,19.9586,19.9677,19.9496,19.9586,55686.0
2018-02-06 15:10:00,22.15,22.18,22.09,22.1,24992.0,19.9677,19.9947,19.9136,19.9226,24992.0
2018-02-06 15:15:00,22.09,22.12,22.0,22.01,19107.0,19.9136,19.9406,19.8324,19.8414,19107.0
2018-02-06 15:20:00,22.01,22.05,21.94,21.95,19947.0,19.8414,19.8775,19.7783,19.7874,19947.0
2018-02-06 15:25:00,21.96,22.01,21.95,22.01,26423.0,19.7964,19.8414,19.7874,19.8414,26423.0
2018-02-06 15:30:00,22.01,22.08,21.96,22.06,34890.0,19.8414,19.9045,19.7964,19.8865,34890.0
2018-02-06 15:35:00,22.05,22.15,22.03,22.13,18650.0,19.8775,19.9677,19.8595,19.9496,18650.0
2018-02-06 15:40:00,22.12,22.14,22.07,22.08,39281.0,19.9406,19.9586,19.8955,19.9045,39281.0
2018-02-06 15:45:00,22.07,22.07,21.99,22.0,74128.0,19.8955,19.8955,19.8234,19.8324,74128.0
2018-02-06 15:50:00,22.02,22.03,21.99,22.01,100203.0,19.8505,19.8595,19.8234,19.8414,100203.0
2018-02-06 15:55:00,22.01,22.11,21.99,22.1,446788.0,19.8414,19.9316,19.8234,19.9226,446788.0
2018-02-07 09:30:00,21.97,22.05,21.93,21.96,44677.0,19.8054,19.8775,19.7693,19.7964,44677.0
2018-02-07 09:35:00,21.98,22.15,21.97,22.11,34391.0,19.8144,19.9677,19.8054,19.9316,34391.0
2018-02-07 09:40:00,22.11,22.25,22.1,22.24,55081.0,19.9316,20.0578,19.9226,20.0488,55081.0
2018-02-07 09:45:00,22.24,22.37,22.23,22.27,93264.0,20.0488,20.166,20.0398,20.0758,93264.0
2018-02-07 09:50:00,22.26,22.34,22.24,22.32,13011.0,20.0668,20.1389,20.0488,20.1209,13011.0
2018-02-07 09:55:00,22.32,22.35,22.31,22.33,28945.0,20.1209,20.1479,20.1119,20.1299,28945.0
2018-02-07 10:00:00,22.32,22.34,22.31,22.34,98855.0,20.1209,20.1389,20.1119,20.1389,98855.0
2018-02-07 10:05:00,22.35,22.45,22.35,22.38,45057.0,20.1479,20.2381,20.1479,20.175,45057.0
2018-02-07 10:10:00,22.37,22.44,22.33,22.44,120070.0,20.166,20.2291,20.1299,20.2291,120070.0
2018-02-07 10:15:00,22.44,22.44,22.35,22.35,79747.0,20.2291,20.2291,20.1479,20.1479,79747.0
2018-02-07 10:20:00,22.36,22.37,22.33,22.36,17950.0,20.157,20.166,20.1299,20.157,17950.0
2018-02-07 10:25:00,22.37,22.43,22.36,22.38,82885.0,20.166,20.2201,20.157,20.175,82885.0
2018-02-07 10:30:00,22.38,22.39,22.32,22.32,21650.0,20.175,20.184,20.1209,20.1209,21650.0
2018-02-07 10:35:00,22.32,22.35,22.3,22.33,20837.0,20.1209,20.1479,20.1029,20.1299,20837.0
2018-02-07 10:40:00,22.33,22.34,22.29,22.33,25336.0,20.1299,20.1389,20.0939,20.1299,25336.0
2018-02-07 10:45:00,22.32,22.39,22.32,22.39,53369.0,20.1209,20.184,20.1209,20.184,53369.0
2018-02-07 10:50:00,22.39,22.4,22.37,22.39,9425.0,20.184,20.193,20.166,20.184,9425.0
2018-02-07 10:55:00,22.4,22.4,22.33,22.33,8084.0,20.193,20.193,20.1299,20.1299,8084.0
2018-02-07 11:00:00,22.33,22.36,22.31,22.35,8890.0,20.1299,20.157,20.1119,20.1479,8890.0
2018-02-07 11:05:00,22.36,22.38,22.34,22.36,11101.0,20.157,20.175,20.1389,20.157,11101.0
2018-02-07 11:10:00,22.36,22.4,22.36,22.4,6800.0,20.157,20.193,20.157,20.193,6800.0
2018-02-07 11:15:00,22.4,22.43,22.39,22.39,15650.0,20.193,20.2201,20.184,20.184,15650.0
2018-02-07 11:20:00,22.38,22.42,22.34,22.36,15252.0,20.175,20.211,20.1389,20.157,15252.0
2018-02-07 11:25:00,22.36,22.38,22.34,22.35,50413.0,20.157,20.175,20.1389,20.1479,50413.0
2018-02-07 11:30:00,22.35,22.35,22.31,22.33,13579.0,20.1479,20.1479,20.1119,20.1299,13579.0
2018-02-07 11:35:00,22.33,22.33,22.29,22.31,18107.0,20.1299,20.1299,20.0939,20.1119,18107.0
2018-02-07 11:40:00,22.32,22.39,22.31,22.38,15533.0,20.1209,20.184,20.1119,20.175,15533.0
2018-02-07 11:45:00,22.39,22.39,22.34,22.34,5500.0,20.184,20.184,20.1389,20.1389,5500.0
2018-02-07 11:50:00,22.33,22.35,22.31,22.31,21235.0,20.1299,20.1479,20.1119,20.1119,21235.0
2018-02-07 11:55:00,22.3,22.31,22.27,22.31,10978.0,20.1029,20.1119,20.0758,20.1119,10978.0
2018-02-07 12:00:00,22.3,22.32,22.3,22.32,5251.0,20.1029,20.1209,20.1029,20.1209,5251.0
2018-02-07 12:05:00,22.31,22.31,22.28,22.31,13817.0,20.1119,20.1119,20.0848,20.1119,13817.0
2018-02-07 12:10:00,22.31,22.34,22.31,22.34,4572.0,20.1119,20.1389,20.1119,20.1389,4572.0
2018-02-07 12:15:00,22.34,22.37,22.33,22.37,10148.0,20.1389,20.166,20.1299,20.166,10148.0
2018-02-07 12:20:00,22.36,22.39,22.35,22.38,10675.0,20.157,20.184,20.1479,20.175,10675.0
2018-02-07 12:25:00,22.38,22.38,22.35,22.37,10331.0,20.175,20.175,20.1479,20.166,10331.0
2018-02-07 12:30:00,22.37,22.38,22.34,22.35,34494.0,20.166,20.175,20.1389,20.1479,34494.0
2018-02-07 12:35:00,22.35,22.35,22.31,22.31,18702.0,20.1479,20.1479,20.1119,20.1119,18702.0
2018-02-07 12:40:00,22.31,22.32,22.3,22.31,22450.0,20.1119,20.1209,20.1029,20.1119,22450.0
2018-02-07 12:45:00,22.31,22.38,22.31,22.31,59538.0,20.1119,20.175,20.1119,20.1119,59538.0
2018-02-07 12:50:00,22.31,22.36,22.3,22.35,42608.0,20.1119,20.157,20.1029,20.1479,42608.0
2018-02-07 12:55:00,22.34,22.36,22.33,22.34,6063.0,20.1389,20.157,20.1299,20.1389,6063.0
2018-02-07 13:00:00,22.34,22.4,22.34,22.36,33099.0,20.1389,20.193,20.1389,20.157,33099.0
2018-02-07 13:05:00,22.37,22.37,22.28,22.29,58838.0,20.166,20.166,20.0848,20.0939,58838.0
2018-02-07 13:10:00,22.29,22.3,22.24,22.25,36360.0,20.0939,20.1029,20.0488,20.0578,36360.0
2018-02-07 13:15:00,22.25,22.33,22.22,22.33,47160.0,20.0578,20.1299,20.0308,20.1299,47160.0
2018-02-07 13:20:00,22.34,22.34,22.27,22.29,11155.0,20.1389,20.1389,20.0758,20.0939,11155.0
2018-02-07 13:25:00,22.31,22.31,22.27,22.31,29352.0,20.1119,20.1119,20.0758,20.1119,29352.0
2018-02-07 13:30:00,22.31,22.37,22.31,22.33,47131.0,20.1119,20.166,20.1119,20.1299,47131.0
2018-02-07 13:35:00,22.33,22.44,22.32,22.43,61484.0,20.1299,20.2291,20.1209,20.2201,61484.0
2018-02-07 13:40:00,22.43,22.44,22.41,22.44,16583.0,20.2201,20.2291,20.202,20.2291,16583.0
2018-02-07 13:45:00,22.43,22.44,22.39,22.39,7928.0,20.2201,20.2291,20.184,20.184,7928.0
2018-02-07 13:50:00,22.38,22.38,22.29,22.33,27026.0,20.175,20.175,20.0939,20.1299,27026.0
2018-02-07 13:55:00,22.33,22.34,22.31,22.34,23433.0,20.1299,20.1389,20.1119,20.1389,23433.0
2018-02-07 14:00:00,22.33,22.34,22.26,22.27,32279.0,20.1299,20.1389,20.0668,20.0758,32279.0
2018-02-07 14:05:00,22.26,22.28,22.21,22.22,16179.0,20.0668,20.0848,20.0217,20.0308,16179.0
2018-02-07 14:10:00,22.21,22.26,22.21,22.25,19983.0,20.0217,20.0668,20.0217,20.0578,19983.0
2018-02-07 14:15:00,22.25,22.25,22.21,22.23,17920.0,20.0578,20.0578,20.0217,20.0398,17920.0
2018-02-07 14:20:00,22.23,22.34,22.23,22.33,24948.0,20.0398,20.1389,20.0398,20.1299,24948.0
2018-02-07 14:25:00,22.32,22.34,22.31,22.34,21883.0,20.1209,20.1389,20.1119,20.1389,21883.0
2018-02-07 14:30:00,22.34,22.35,22.32,22.34,16482.0,20.1389,20.1479,20.1209,20.1389,16482.0
2018-02-07 14:35:00,22.34,22.35,22.32,22.32,7354.0,20.1389,20.1479,20.1209,20.1209,7354.0
2018-02-07 14:40:00,22.32,22.32,22.28,22.28,6282.0,20.1209,20.1209,20.0848,20.0848,6282.0
2018-02-07 14:45:00,22.27,22.28,22.22,22.22,4884.0,20.0758,20.0848,20.0308,20.0308,4884.0
2018-02-07 14:50:00,22.22,22.23,22.19,22.23,19032.0,20.0308,20.0398,20.0037,20.0398,19032.0
2018-02-07 14:55:00,22.23,22.29,22.2,22.29,49371.0,20.0398,20.0939,20.0127,20.0939,49371.0
2018-02-07 15:00:00,22.27,22.29,22.27,22.29,15072.0,20.0758,20.0939,20.0758,20.0939,15072.0
2018-02-07 15:05:00,22.29,22.3,22.28,22.28,16110.0,20.0939,20.1029,20.0848,20.0848,16110.0
2018-02-07 15:10:00,22.28,22.3,22.28,22.3,14133.0,20.0848,20.1029,20.0848,20.1029,14133.0
2018-02-07 15:15:00,22.3,22.34,22.29,22.33,42418.0,20.1029,20.1389,20.0939,20.1299,42418.0
2018-02-07 15:20:00,22.32,22.33,22.3,22.3,19618.0,20.1209,20.1299,20.1029,20.1029,19618.0
2018-02-07 15:25:00,22.3,22.34,22.29,22.32,42478.0,20.1029,20.1389,20.0939,20.1209,42478.0
2018-02-07 15:30:00,22.32,22.33,22.32,22.33,195474.0,20.1209,20.1299,20.1209,20.1299,195474.0
2018-02-07 15:35:00,22.33,22.36,22.28,22.36,81914.0,20.1299,20.157,20.0848,20.157,81914.0
2018-02-07 15:40:00,22.35,22.37,22.29,22.29,65656.0,20.1479,20.166,20.0939,20.0939,65656.0
2018-02-07 15:45:00,22.28,22.28,22.19,22.23,140863.0,20.0848,20.0848,20.0037,20.0398,140863.0
2018-02-07 15:50:00,22.22,22.25,22.17,22.25,304969.0,20.0308,20.0578,19.9857,20.0578,304969.0
2018-02-07 15:55:00,22.25,22.28,22.19,22.19,400923.0,20.0578,20.0848,20.0037,20.0037,400923.0
2018-02-08 09:30:00,22.19,22.42,22.0,22.25,42964.0,20.0037,20.211,19.8324,20.0578,42964.0
2018-02-08 09:35:00,22.27,22.28,22.19,22.26,199803.0,20.0758,20.0848,20.0037,20.0668,199803.0
2018-02-08 09:40:00,22.25,22.37,22.2,22.32,43521.0,20.0578,20.166,20.0127,20.1209,43521.0
2018-02-08 09:45:00,22.32,22.35,22.01,22.02,117802.0,20.1209,20.1479,19.8414,19.8505,117802.0
2018-02-08 09:50:00,22.01,22.15,21.97,22.11,60689.0,19.8414,19.9677,19.8054,19.9316,60689.0
2018-02-08 09:55:00,22.11,22.14,22.09,22.12,8640.0,19.9316,19.9586,19.9136,19.9406,8640.0
2018-02-08 10:00:00,22.14,22.15,21.84,21.88,113233.0,19.9586,19.9677,19.6882,19.7243,113233.0
2018-02-08 10:05:00,21.93,22.07,21.9,22.0,32420.0,19.7693,19.8955,19.7423,19.8324,32420.0
2018-02-08 10:10:00,22.01,22.05,21.95,22.01,6574.0,19.8414,19.8775,19.7874,19.8414,6574.0
2018-02-08 10:15:00,22.03,22.05,21.88,21.91,61405.0,19.8595,19.8775,19.7243,19.7513,61405.0
2018-02-08 10:20:00,21.9,21.9,21.64,21.72,73501.0,19.7423,19.7423,19.5079,19.58,73501.0
2018-02-08 10:25:00,21.73,21.85,21.72,21.75,102394.0,19.589,19.6972,19.58,19.6071,102394.0
2018-02-08 10:30:00,21.74,21.77,21.61,21.72,148399.0,19.598,19.6251,19.4809,19.58,148399.0
2018-02-08 10:35:00,21.75,21.75,21.55,21.7,109632.0,19.6071,19.6071,19.4268,19.562,109632.0
2018-02-08 10:40:00,21.71,21.89,21.7,21.71,56716.0,19.571,19.7333,19.562,19.571,56716.0
2018-02-08 10:45:00,21.71,21.72,21.5,21.6,144912.0,19.571,19.58,19.3817,19.4718,144912.0
2018-02-08 10:50:00,21.6,21.6,21.45,21.49,118810.0,19.4718,19.4718,19.3366,19.3727,118810.0
2018-02-08 10:55:00,21.48,21.53,21.41,21.49,47176.0,19.3637,19.4087,19.3006,19.3727,47176.0
2018-02-08 11:00:00,21.53,21.53,21.46,21.48,14456.0,19.4087,19.4087,19.3456,19.3637,14456.0
2018-02-08 11:05:00,21.48,21.6,21.45,21.53,62400.0,19.3637,19.4718,19.3366,19.4087,62400.0
2018-02-08 11:10:00,21.54,21.57,21.47,21.49,15660.0,19.4178,19.4448,19.3546,19.3727,15660.0
2018-02-08 11:15:00,21.49,21.49,21.43,21.47,23167.0,19.3727,19.3727,19.3186,19.3546,23167.0
2018-02-08 11:20:00,21.47,21.52,21.45,21.5,32169.0,19.3546,19.3997,19.3366,19.3817,32169.0
2018-02-08 11:25:00,21.49,21.5,21.43,21.44,13607.0,19.3727,19.3817,19.3186,19.3276,13607.0
2018-02-08 11:30:00,21.45,21.46,21.35,21.4,32222.0,19.3366,19.3456,19.2465,19.2915,32222.0
2018-02-08 11:35:00,21.4,21.42,21.36,21.39,44233.0,19.2915,19.3096,19.2555,19.2825,44233.0
2018-02-08 11:40:00,21.38,21.4,21.31,21.34,87218.0,19.2735,19.2915,19.2104,19.2375,87218.0
2018-02-08 11:45:00,21.34,21.38,21.27,21.3,83900.0,19.2375,19.2735,19.1744,19.2014,83900.0
2018-02-08 11:50:00,21.31,21.41,21.31,21.32,19133.0,19.2104,19.3006,19.2104,19.2194,19133.0
2018-02-08 11:55:00,21.32,21.39,21.3,21.35,73795.0,19.2194,19.2825,19.2014,19.2465,73795.0
2018-02-08 12:00:00,21.35,21.41,21.34,21.38,65089.0,19.2465,19.3006,19.2375,19.2735,65089.0
2018-02-08 12:05:00,21.38,21.46,21.38,21.4,29100.0,19.2735,19.3456,19.2735,19.2915,29100.0
2018-02-08 12:10:00,21.4,21.49,21.37,21.44,36425.0,19.2915,19.3727,19.2645,19.3276,36425.0
2018-02-08 12:15:00,21.44,21.46,21.4,21.45,41184.0,19.3276,19.3456,19.2915,19.3366,41184.0
2018-02-08 12:20:00,21.45,21.48,21.37,21.4,35343.0,19.3366,19.3637,19.2645,19.2915,35343.0
2018-02-08 12:25:00,21.39,21.4,21.31,21.33,21994.0,19.2825,19.2915,19.2104,19.2284,21994.0
2018-02-08 12:30:00,21.32,21.39,21.31,21.35,69201.0,19.2194,19.2825,19.2104,19.2465,69201.0
2018-02-08 12:35:00,21.37,21.4,21.33,21.35,23011.0,19.2645,19.2915,19.2284,19.2465,23011.0
2018-02-08 12:40:00,21.36,21.48,21.36,21.41,31063.0,19.2555,19.3637,19.2555,19.3006,31063.0
2018-02-08 12:45:00,21.41,21.44,21.38,21.4,20366.0,19.3006,19.3276,19.2735,19.2915,20366.0
2018-02-08 12:50:00,21.4,21.42,21.38,21.39,62770.0,19.2915,19.3096,19.2735,19.2825,62770.0
2018-02-08 12:55:00,21.39,21.42,21.35,21.38,18856.0,19.2825,19.3096,19.2465,19.2735,18856.0
2018-02-08 13:00:00,21.36,21.38,21.33,21.34,16495.0,19.2555,19.2735,19.2284,19.2375,16495.0
2018-02-08 13:05:00,21.34,21.35,21.3,21.31,42102.0,19.2375,19.2465,19.2014,19.2104,42102.0
2018-02-08 13:10:00,21.32,21.35,21.31,21.35,7968.0,19.2194,19.2465,19.2104,19.2465,7968.0
2018-02-08 13:15:00,21.36,21.36,21.34,21.34,3301.0,19.2555,19.2555,19.2375,19.2375,3301.0
2018-02-08 13:20:00,21.37,21.45,21.36,21.42,5690.0,19.2645,19.3366,19.2555,19.3096,5690.0
2018-02-08 13:25:00,21.43,21.43,21.37,21.38,19062.0,19.3186,19.3186,19.2645,19.2735,19062.0
2018-02-08 13:30:00,21.37,21.44,21.36,21.4,21596.0,19.2645,19.3276,19.2555,19.2915,21596.0
2018-02-08 13:35:00,21.41,21.47,21.4,21.47,8221.0,19.3006,19.3546,19.2915,19.3546,8221.0
2018-02-08 13:40:00,21.48,21.61,21.47,21.61,54616.0,19.3637,19.4809,19.3546,19.4809,54616.0
2018-02-08 13:45:00,21.6,21.67,21.59,21.63,9806.0,19.4718,19.5349,19.4628,19.4989,9806.0
2018-02-08 13:50:00,21.63,21.66,21.6,21.64,8754.0,19.4989,19.5259,19.4718,19.5079,8754.0
2018-02-08 13:55:00,21.6,21.63,21.49,21.5,84663.0,19.4718,19.4989,19.3727,19.3817,84663.0
2018-02-08 14:00:00,21.5,21.53,21.49,21.5,13032.0,19.3817,19.4087,19.3727,19.3817,13032.0
2018-02-08 14:05:00,21.5,21.52,21.49,21.51,31073.0,19.3817,19.3997,19.3727,19.3907,31073.0
2018-02-08 14:10:00,21.51,21.52,21.5,21.52,3200.0,19.3907,19.3997,19.3817,19.3997,3200.0
2018-02-08 14:15:00,21.53,21.58,21.52,21.56,7061.0,19.4087,19.4538,19.3997,19.4358,7061.0
2018-02-08 14:20:00,21.58,21.61,21.5,21.54,15210.0,19.4538,19.4809,19.3817,19.4178,15210.0
2018-02-08 14:25:00,21.52,21.52,21.49,21.52,44844.0,19.3997,19.3997,19.3727,19.3997,44844.0
2018-02-08 14:30:00,21.5,21.51,21.49,21.5,11646.0,19.3817,19.3907,19.3727,19.3817,11646.0
2018-02-08 14:35:00,21.51,21.51,21.41,21.46,48907.0,19.3907,19.3907,19.3006,19.3456,48907.0
2018-02-08 14:40:00,21.47,21.54,21.45,21.5,39143.0,19.3546,19.4178,19.3366,19.3817,39143.0
2018-02-08 14:45:00,21.49,21.58,21.48,21.53,27068.0,19.3727,19.4538,19.3637,19.4087,27068.0
2018-02-08 14:50:00,21.53,21.59,21.44,21.44,113978.0,19.4087,19.4628,19.3276,19.3276,113978.0
2018-02-08 14:55:00,21.44,21.5,21.39,21.45,44023.0,19.3276,19.3817,19.2825,19.3366,44023.0
2018-02-08 15:00:00,21.45,21.63,21.44,21.63,60292.0,19.3366,19.4989,19.3276,19.4989,60292.0
2018-02-08 15:05:00,21.62,21.64,21.58,21.59,16788.0,19.4899,19.5079,19.4538,19.4628,16788.0
2018-02-08 15:10:00,21.58,21.6,21.55,21.58,29834.0,19.4538,19.4718,19.4268,19.4538,29834.0
2018-02-08 15:15:00,21.59,21.65,21.58,21.59,19837.0,19.4628,19.5169,19.4538,19.4628,19837.0
2018-02-08 15:20:00,21.59,21.75,21.57,21.65,49435.0,19.4628,19.6071,19.4448,19.5169,49435.0
2018-02-08 15:25:00,21.64,21.81,21.63,21.76,96733.0,19.5079,19.6612,19.4989,19.6161,96733.0
2018-02-08 15:30:00,21.77,21.77,21.69,21.7,65320.0,19.6251,19.6251,19.553,19.562,65320.0
2018-02-08 15:35:00,21.71,21.71,21.62,21.63,68085.0,19.571,19.571,19.4899,19.4989,68085.0
2018-02-08 15:40:00,21.63,21.65,21.52,21.56,101485.0,19.4989,19.5169,19.3997,19.4358,101485.0
2018-02-08 15:45:00,21.56,21.57,21.49,21.54,124156.0,19.4358,19.4448,19.3727,19.4178,124156.0
2018-02-08 15:50:00,21.54,21.54,21.21,21.3,183366.0,19.4178,19.4178,19.1203,19.2014,183366.0
2018-02-08 15:55:00,21.3,21.3,21.08,21.08,260170.0,19.2014,19.2014,19.0031,19.0031,260170.0
2018-02-09 09:30:00,21.03,21.53,21.03,21.49,97923.0,18.958,19.4087,18.958,19.3727,97923.0
2018-02-09 09:35:00,21.55,21.62,21.39,21.4,35991.0,19.4268,19.4899,19.2825,19.2915,35991.0
2018-02-09 09:40:00,21.38,21.48,21.34,21.43,31044.0,19.2735,19.3637,19.2375,19.3186,31044.0
2018-02-09 09:45:00,21.42,21.55,21.34,21.55,38614.0,19.3096,19.4268,19.2375,19.4268,38614.0
2018-02-09 09:50:00,21.57,21.61,21.54,21.54,45354.0,19.4448,19.4809,19.4178,19.4178,45354.0
2018-02-09 09:55:00,21.54,21.59,21.43,21.47,23921.0,19.4178,19.4628,19.3186,19.3546,23921.0
2018-02-09 10:00:00,21.49,21.51,21.4,21.4,87284.0,19.3727,19.3907,19.2915,19.2915,87284.0
2018-02-09 10:05:00,21.42,21.47,21.38,21.4,60931.0,19.3096,19.3546,19.2735,19.2915,60931.0
2018-02-09 10:10:00,21.41,21.44,21.34,21.35,67147.0,19.3006,19.3276,19.2375,19.2465,67147.0
2018-02-09 10:15:00,21.34,21.43,21.34,21.41,19972.0,19.2375,19.3186,19.2375,19.3006,19972.0
2018-02-09 10:20:00,21.37,21.43,21.33,21.4,67430.0,19.2645,19.3186,19.2284,19.2915,67430.0
2018-02-09 10:25:00,21.41,21.45,21.34,21.35,34934.0,19.3006,19.3366,19.2375,19.2465,34934.0
2018-02-09 10:30:00,21.34,21.4,21.28,21.32,36882.0,19.2375,19.2915,19.1834,19.2194,36882.0
2018-02-09 10:35:00,21.33,21.34,21.22,21.25,39545.0,19.2284,19.2375,19.1293,19.1563,39545.0
2018-02-09 10:40:00,21.23,21.23,21.12,21.2,38531.0,19.1383,19.1383,19.0391,19.1113,38531.0
2018-02-09 10:45:00,21.19,21.19,21.01,21.08,35638.0,19.1022,19.1022,18.94,19.0031,35638.0
2018-02-09 10:50:00,21.08,21.29,21.07,21.29,27834.0,19.0031,19.1924,18.9941,19.1924,27834.0
2018-02-09 10:55:00,21.27,21.28,21.2,21.21,31954.0,19.1744,19.1834,19.1113,19.1203,31954.0
2018-02-09 11:00:00,21.24,21.32,21.21,21.31,24358.0,19.1473,19.2194,19.1203,19.2104,24358.0
2018-02-09 11:05:00,21.3,21.33,21.25,21.32,32618.0,19.2014,19.2284,19.1563,19.2194,32618.0
2018-02-09 11:10:00,21.32,21.39,21.32,21.37,20994.0,19.2194,19.2825,19.2194,19.2645,20994.0
2018-02-09 11:15:00,21.36,21.36,21.24,21.31,79189.0,19.2555,19.2555,19.1473,19.2104,79189.0
2018-02-09 11:20:00,21.3,21.36,21.29,21.29,24677.0,19.2014,19.2555,19.1924,19.1924,24677.0
2018-02-09 11:25:00,21.29,21.32,21.29,21.3,25977.0,19.1924,19.2194,19.1924,19.2014,25977.0
2018-02-09 11:30:00,21.3,21.37,21.29,21.34,47462.0,19.2014,19.2645,19.1924,19.2375,47462.0
2018-02-09 11:35:00,21.34,21.34,21.3,21.3,7617.0,19.2375,19.2375,19.2014,19.2014,7617.0
2018-02-09 11:40:00,21.3,21.31,21.18,21.18,33975.0,19.2014,19.2104,19.0932,19.0932,33975.0
2018-02-09 11:45:00,21.17,21.17,21.14,21.16,29463.0,19.0842,19.0842,19.0572,19.0752,29463.0
2018-02-09 11:50:00,21.15,21.16,21.03,21.04,51644.0,19.0662,19.0752,18.958,18.967,51644.0
2018-02-09 11:55:00,21.04,21.04,20.92,20.94,77221.0,18.967,18.967,18.8588,18.8769,77221.0
2018-02-09 12:00:00,20.93,20.98,20.9,20.9,27837.0,18.8679,18.9129,18.8408,18.8408,27837.0
2018-02-09 12:05:00,20.9,20.91,20.65,20.65,131344.0,18.8408,18.8498,18.6154,18.6154,131344.0
2018-02-09 12:10:00,20.65,20.81,20.65,20.78,59565.0,18.6154,18.7597,18.6154,18.7326,59565.0
2018-02-09 12:15:00,20.79,20.81,20.71,20.74,84429.0,18.7416,18.7597,18.6695,18.6966,84429.0
2018-02-09 12:20:00,20.75,20.87,20.73,20.87,51960.0,18.7056,18.8138,18.6876,18.8138,51960.0
2018-02-09 12:25:00,20.87,20.87,20.8,20.8,42210.0,18.8138,18.8138,18.7507,18.7507,42210.0
2018-02-09 12:30:00,20.78,20.8,20.73,20.77,32640.0,18.7326,18.7507,18.6876,18.7236,32640.0
2018-02-09 12:35:00,20.77,20.83,20.72,20.73,33351.0,18.7236,18.7777,18.6785,18.6876,33351.0
2018-02-09 12:40:00,20.73,20.73,20.7,20.71,20012.0,18.6876,18.6876,18.6605,18.6695,20012.0
2018-02-09 12:45:00,20.7,20.73,20.62,20.64,46127.0,18.6605,18.6876,18.5884,18.6064,46127.0
2018-02-09 12:50:00,20.63,20.65,20.58,20.63,45829.0,18.5974,18.6154,18.5523,18.5974,45829.0
2018-02-09 12:55:00,20.64,20.83,20.64,20.82,50956.0,18.6064,18.7777,18.6064,18.7687,50956.0
2018-02-09 13:00:00,20.82,20.82,20.75,20.76,32533.0,18.7687,18.7687,18.7056,18.7146,32533.0
2018-02-09 13:05:00,20.77,20.82,20.72,20.72,36789.0,18.7236,18.7687,18.6785,18.6785,36789.0
2018-02-09 13:10:00,20.71,20.74,20.67,20.69,25831.0,18.6695,18.6966,18.6335,18.6515,25831.0
2018-02-09 13:15:00,20.68,20.71,20.67,20.71,14262.0,18.6425,18.6695,18.6335,18.6695,14262.0
2018-02-09 13:20:00,20.7,20.76,20.67,20.7,22242.0,18.6605,18.7146,18.6335,18.6605,22242.0
2018-02-09 13:25:00,20.68,20.74,20.66,20.69,10158.0,18.6425,18.6966,18.6245,18.6515,10158.0
2018-02-09 13:30:00,20.68,20.74,20.67,20.7,20649.0,18.6425,18.6966,18.6335,18.6605,20649.0
2018-02-09 13:35:00,20.69,20.7,20.63,20.64,21124.0,18.6515,18.6605,18.5974,18.6064,21124.0
2018-02-09 13:40:00,20.64,20.74,20.64,20.74,18330.0,18.6064,18.6966,18.6064,18.6966,18330.0
2018-02-09 13:45:00,20.75,20.79,20.74,20.75,50696.0,18.7056,18.7416,18.6966,18.7056,50696.0
2018-02-09 13:50:00,20.74,20.83,20.73,20.82,54494.0,18.6966,18.7777,18.6876,18.7687,54494.0
2018-02-09 13:55:00,20.83,20.91,20.81,20.84,33770.0,18.7777,18.8498,18.7597,18.7867,33770.0
2018-02-09 14:00:00,20.82,20.96,20.81,20.92,42487.0,18.7687,18.8949,18.7597,18.8588,42487.0
2018-02-09 14:05:00,20.91,20.92,20.88,20.92,25551.0,18.8498,18.8588,18.8228,18.8588,25551.0
2018-02-09 14:10:00,20.91,20.95,20.85,20.87,53018.0,18.8498,18.8859,18.7957,18.8138,53018.0
2018-02-09 14:15:00,20.88,21.05,20.87,21.04,99924.0,18.8228,18.976,18.8138,18.967,99924.0
2018-02-09 14:20:00,21.06,21.12,21.03,21.12,52419.0,18.985,19.0391,18.958,19.0391,52419.0
2018-02-09 14:25:00,21.12,21.14,21.06,21.08,68145.0,19.0391,19.0572,18.985,19.0031,68145.0
2018-02-09 14:30:00,21.08,21.09,20.99,21.0,285070.0,19.0031,19.0121,18.9219,18.931,285070.0
2018-02-09 14:35:00,21.0,21.05,20.93,21.01,28244.0,18.931,18.976,18.8679,18.94,28244.0
2018-02-09 14:40:00,21.01,21.05,20.97,20.98,45468.0,18.94,18.976,18.9039,18.9129,45468.0
2018-02-09 14:45:00,20.98,21.06,20.97,21.05,36118.0,18.9129,18.985,18.9039,18.976,36118.0
2018-02-09 14:50:00,21.06,21.1,21.04,21.08,19452.0,18.985,19.0211,18.967,19.0031,19452.0
2018-02-09 14:55:00,21.08,21.09,21.03,21.04,38263.0,19.0031,19.0121,18.958,18.967,38263.0
2018-02-09 15:00:00,21.03,21.03,20.88,20.9,48759.0,18.958,18.958,18.8228,18.8408,48759.0
2018-02-09 15:05:00,20.89,20.91,20.8,20.85,37811.0,18.8318,18.8498,18.7507,18.7957,37811.0
2018-02-09 15:10:00,20.85,20.93,20.8,20.93,27529.0,18.7957,18.8679,18.7507,18.8679,27529.0
2018-02-09 15:15:00,20.95,20.99,20.93,20.96,35457.0,18.8859,18.9219,18.8679,18.8949,35457.0
2018-02-09 15:20:00,20.97,20.99,20.92,20.93,66455.0,18.9039,18.9219,18.8588,18.8679,66455.0
2018-02-09 15:25:00,20.93,21.04,20.92,21.02,64371.0,18.8679,18.967,18.8588,18.949,64371.0
2018-02-09 15:30:00,21.03,21.12,21.02,21.1,39955.0,18.958,19.0391,18.949,19.0211,39955.0
2018-02-09 15:35:00,21.11,21.12,20.92,20.95,119392.0,19.0301,19.0391,18.8588,18.8859,119392.0
2018-02-09 15:40:00,20.95,20.99,20.93,20.99,131033.0,18.8859,18.9219,18.8679,18.9219,131033.0
2018-02-09 15:45:00,20.99,21.31,20.96,21.3,113657.0,18.9219,19.2104,18.8949,19.2014,113657.0
2018-02-09 15:50:00,21.31,21.36,21.2,21.2,172848.0,19.2104,19.2555,19.1113,19.1113,172848.0
2018-02-09 15:55:00,21.2,21.23,21.13,21.19,264436.0,19.1113,19.1383,19.0481,19.1022,264436.0
2018-02-12 09:30:00,21.24,21.46,21.22,21.35,150891.0,19.1473,19.3456,19.1293,19.2465,150891.0
2018-02-12 09:35:00,21.35,21.4,21.3,21.34,31575.0,19.2465,19.2915,19.2014,19.2375,31575.0
2018-02-12 09:40:00,21.32,21.45,21.25,21.43,97747.0,19.2194,19.3366,19.1563,19.3186,97747.0
2018-02-12 09:45:00,21.42,21.47,21.38,21.4,39842.0,19.3096,19.3546,19.2735,19.2915,39842.0
2018-02-12 09:50:00,21.39,21.4,21.29,21.29,45356.0,19.2825,19.2915,19.1924,19.1924,45356.0
2018-02-12 09:55:00,21.26,21.27,21.19,21.19,43183.0,19.1653,19.1744,19.1022,19.1022,43183.0
2018-02-12 10:00:00,21.21,21.28,21.18,21.28,28205.0,19.1203,19.1834,19.0932,19.1834,28205.0
2018-02-12 10:05:00,21.27,21.27,21.07,21.07,30588.0,19.1744,19.1744,18.9941,18.9941,30588.0
2018-02-12 10:10:00,21.07,21.11,21.05,21.08,20947.0,18.9941,19.0301,18.976,19.0031,20947.0
2018-02-12 10:15:00,21.09,21.09,20.96,20.98,57266.0,19.0121,19.0121,18.8949,18.9129,57266.0
2018-02-12 10:20:00,20.97,21.07,20.94,21.05,48985.0,18.9039,18.9941,18.8769,18.976,48985.0
2018-02-12 10:25:00,21.04,21.06,20.94,21.0,33613.0,18.967,18.985,18.8769,18.931,33613.0
2018-02-12 10:30:00,21.0,21.02,20.92,21.02,52687.0,18.931,18.949,18.8588,18.949,52687.0
2018-02-12 10:35:00,21.01,21.1,21.0,21.03,55739.0,18.94,19.0211,18.931,18.958,55739.0
2018-02-12 10:40:00,21.03,21.06,20.97,21.03,53845.0,18.958,18.985,18.9039,18.958,53845.0
2018-02-12 10:45:00,21.03,21.06,21.02,21.05,40844.0,18.958,18.985,18.949,18.976,40844.0
2018-02-12 10:50:00,21.05,21.06,20.98,21.0,14844.0,18.976,18.985,18.9129,18.931,14844.0
2018-02-12 10:55:00,21.0,21.05,21.0,21.05,22726.0,18.931,18.976,18.931,18.976,22726.0
2018-02-12 11:00:00,21.05,21.06,21.0,21.02,25340.0,18.976,18.985,18.931,18.949,25340.0
2018-02-12 11:05:00,21.03,21.05,20.99,21.0,35024.0,18.958,18.976,18.9219,18.931,35024.0
2018-02-12 11:10:00,21.01,21.09,20.96,21.09,26067.0,18.94,19.0121,18.8949,19.0121,26067.0
2018-02-12 11:15:00,21.08,21.09,21.04,21.05,25608.0,19.0031,19.0121,18.967,18.976,25608.0
2018-02-12 11:20:00,21.04,21.07,21.01,21.06,23454.0,18.967,18.9941,18.94,18.985,23454.0
2018-02-12 11:25:00,21.05,21.06,21.0,21.01,46397.0,18.976,18.985,18.931,18.94,46397.0
2018-02-12 11:30:00,21.01,21.03,20.97,21.03,54783.0,18.94,18.958,18.9039,18.958,54783.0
2018-02-12 11:35:00,21.04,21.05,21.01,21.01,10428.0,18.967,18.976,18.94,18.94,10428.0
2018-02-12 11:40:00,21.02,21.11,21.02,21.11,27345.0,18.949,19.0301,18.949,19.0301,27345.0
2018-02-12 11:45:00,21.12,21.27,21.11,21.26,44231.0,19.0391,19.1744,19.0301,19.1653,44231.0
2018-02-12 11:50:00,21.26,21.3,21.21,21.3,85781.0,19.1653,19.2014,19.1203,19.2014,85781.0
2018-02-12 11:55:00,21.3,21.37,21.29,21.37,44728.0,19.2014,19.2645,19.1924,19.2645,44728.0
2018-02-12 12:00:00,21.37,21.39,21.35,21.37,22765.0,19.2645,19.2825,19.2465,19.2645,22765.0
2018-02-12 12:05:00,21.36,21.43,21.3,21.4,171627.0,19.2555,19.3186,19.2014,19.2915,171627.0
2018-02-12 12:10:00,21.39,21.45,21.39,21.45,11427.0,19.2825,19.3366,19.2825,19.3366,11427.0
2018-02-12 12:15:00,21.45,21.51,21.43,21.49,90074.0,19.3366,19.3907,19.3186,19.3727,90074.0
2018-02-12 12:20:00,21.47,21.47,21.39,21.42,16436.0,19.3546,19.3546,19.2825,19.3096,16436.0
2018-02-12 12:25:00,21.42,21.43,21.31,21.31,54015.0,19.3096,19.3186,19.2104,19.2104,54015.0
2018-02-12 12:30:00,21.31,21.31,21.26,21.27,25333.0,19.2104,19.2104,19.1653,19.1744,25333.0
2018-02-12 12:35:00,21.28,21.28,21.24,21.27,13738.0,19.1834,19.1834,19.1473,19.1744,13738.0
2018-02-12 12:40:00,21.28,21.33,21.25,21.32,9875.0,19.1834,19.2284,19.1563,19.2194,9875.0
2018-02-12 12:45:00,21.32,21.34,21.29,21.29,4811.0,19.2194,19.2375,19.1924,19.1924,4811.0
2018-02-12 12:50:00,21.3,21.38,21.29,21.37,15184.0,19.2014,19.2735,19.1924,19.2645,15184.0
2018-02-12 12:55:00,21.36,21.37,21.32,21.32,12512.0,19.2555,19.2645,19.2194,19.2194,12512.0
2018-02-12 13:00:00,21.33,21.34,21.31,21.34,8105.0,19.2284,19.2375,19.2104,19.2375,8105.0
2018-02-12 13:05:00,21.33,21.34,21.29,21.34,18540.0,19.2284,19.2375,19.1924,19.2375,18540.0
2018-02-12 13:10:00,21.34,21.34,21.31,21.33,13559.0,19.2375,19.2375,19.2104,19.2284,13559.0
2018-02-12 13:15:00,21.33,21.34,21.31,21.31,9286.0,19.2284,19.2375,19.2104,19.2104,9286.0
2018-02-12 13:20:00,21.3,21.35,21.3,21.34,25508.0,19.2014,19.2465,19.2014,19.2375,25508.0
2018-02-12 13:25:00,21.34,21.35,21.32,21.33,4010.0,19.2375,19.2465,19.2194,19.2284,4010.0
2018-02-12 13:30:00,21.33,21.33,21.31,21.32,6714.0,19.2284,19.2284,19.2104,19.2194,6714.0
2018-02-12 13:35:00,21.31,21.32,21.29,21.31,18552.0,19.2104,19.2194,19.1924,19.2104,18552.0
2018-02-12 13:40:00,21.31,21.32,21.3,21.32,16252.0,19.2104,19.2194,19.2014,19.2194,16252.0
2018-02-12 13:45:00,21.32,21.36,21.32,21.35,9830.0,19.2194,19.2555,19.2194,19.2465,9830.0
2018-02-12 13:50:00,21.35,21.4,21.35,21.39,9435.0,19.2465,19.2915,19.2465,19.2825,9435.0
2018-02-12 13:55:00,21.4,21.45,21.4,21.43,20511.0,19.2915,19.3366,19.2915,19.3186,20511.0
2018-02-12 14:00:00,21.42,21.44,21.39,21.43,17944.0,19.3096,19.3276,19.2825,19.3186,17944.0
2018-02-12 14:05:00,21.43,21.44,21.4,21.4,22383.0,19.3186,19.3276,19.2915,19.2915,22383.0
2018-02-12 14:10:00,21.4,21.41,21.37,21.39,17498.0,19.2915,19.3006,19.2645,19.2825,17498.0
2018-02-12 14:15:00,21.39,21.4,21.33,21.35,38662.0,19.2825,19.2915,19.2284,19.2465,38662.0
2018-02-12 14:20:00,21.35,21.37,21.3,21.35,41728.0,19.2465,19.2645,19.2014,19.2465,41728.0
2018-02-12 14:25:00,21.36,21.36,21.33,21.34,12189.0,19.2555,19.2555,19.2284,19.2375,12189.0
2018-02-12 14:30:00,21.34,21.4,21.34,21.39,13922.0,19.2375,19.2915,19.2375,19.2825,13922.0
2018-02-12 14:35:00,21.38,21.39,21.38,21.39,6458.0,19.2735,19.2825,19.2735,19.2825,6458.0
2018-02-12 14:40:00,21.39,21.4,21.34,21.35,25859.0,19.2825,19.2915,19.2375,19.2465,25859.0
2018-02-12 14:45:00,21.33,21.39,21.33,21.37,35709.0,19.2284,19.2825,19.2284,19.2645,35709.0
2018-02-12 14:50:00,21.37,21.39,21.36,21.38,26620.0,19.2645,19.2825,19.2555,19.2735,26620.0
2018-02-12 14:55:00,21.39,21.41,21.38,21.39,11300.0,19.2825,19.3006,19.2735,19.2825,11300.0
2018-02-12 15:00:00,21.38,21.39,21.31,21.32,40863.0,19.2735,19.2825,19.2104,19.2194,40863.0
2018-02-12 15:05:00,21.31,21.32,21.25,21.26,35039.0,19.2104,19.2194,19.1563,19.1653,35039.0
2018-02-12 15:10:00,21.26,21.3,21.25,21.29,20887.0,19.1653,19.2014,19.1563,19.1924,20887.0
2018-02-12 15:15:00,21.28,21.29,21.27,21.29,18890.0,19.1834,19.1924,19.1744,19.1924,18890.0
2018-02-12 15:20:00,21.29,21.38,21.28,21.38,29821.0,19.1924,19.2735,19.1834,19.2735,29821.0
2018-02-12 15:25:00,21.38,21.44,21.37,21.43,122061.0,19.2735,19.3276,19.2645,19.3186,122061.0
2018-02-12 15:30:00,21.43,21.48,21.43,21.47,88370.0,19.3186,19.3637,19.3186,19.3546,88370.0
2018-02-12 15:35:00,21.47,21.51,21.47,21.51,79980.0,19.3546,19.3907,19.3546,19.3907,79980.0
2018-02-12 15:40:00,21.5,21.6,21.5,21.6,83141.0,19.3817,19.4718,19.3817,19.4718,83141.0
2018-02-12 15:45:00,21.59,21.6,21.44,21.44,128456.0,19.4628,19.4718,19.3276,19.3276,128456.0
2018-02-12 15:50:00,21.45,21.51,21.43,21.47,112311.0,19.3366,19.3907,19.3186,19.3546,112311.0
2018-02-12 15:55:00,21.47,21.53,21.45,21.51,304182.0,19.3546,19.4087,19.3366,19.3907,304182.0
2018-02-13 09:30:00,21.32,21.38,21.21,21.3,104253.0,19.2194,19.2735,19.1203,19.2014,104253.0
2018-02-13 09:35:00,21.3,21.38,21.28,21.32,17209.0,19.2014,19.2735,19.1834,19.2194,17209.0
2018-02-13 09:40:00,21.31,21.42,21.28,21.28,42552.0,19.2104,19.3096,19.1834,19.1834,42552.0
2018-02-13 09:45:00,21.28,21.31,21.23,21.25,20599.0,19.1834,19.2104,19.1383,19.1563,20599.0
2018-02-13 09:50:00,21.25,21.25,21.18,21.21,57634.0,19.1563,19.1563,19.0932,19.1203,57634.0
2018-02-13 09:55:00,21.21,21.21,21.15,21.2,32361.0,19.1203,19.1203,19.0662,19.1113,32361.0
2018-02-13 10:00:00,21.2,21.21,21.16,21.19,29377.0,19.1113,19.1203,19.0752,19.1022,29377.0
2018-02-13 10:05:00,21.19,21.2,21.17,21.18,7256.0,19.1022,19.1113,19.0842,19.0932,7256.0
2018-02-13 10:10:00,21.18,21.27,21.17,21.25,37219.0,19.0932,19.1744,19.0842,19.1563,37219.0
2018-02-13 10:15:00,21.25,21.29,21.25,21.28,11564.0,19.1563,19.1924,19.1563,19.1834,11564.0
2018-02-13 10:20:00,21.27,21.3,21.26,21.27,15147.0,19.1744,19.2014,19.1653,19.1744,15147.0
2018-02-13 10:25:00,21.27,21.27,21.24,21.24,19926.0,19.1744,19.1744,19.1473,19.1473,19926.0
2018-02-13 10:30:00,21.23,21.26,21.21,21.25,34320.0,19.1383,19.1653,19.1203,19.1563,34320.0
2018-02-13 10:35:00,21.24,21.27,21.23,21.26,7040.0,19.1473,19.1744,19.1383,19.1653,7040.0
2018-02-13 10:40:00,21.27,21.31,21.26,21.3,35204.0,19.1744,19.2104,19.1653,19.2014,35204.0
2018-02-13 10:45:00,21.29,21.4,21.28,21.37,32439.0,19.1924,19.2915,19.1834,19.2645,32439.0
2018-02-13 10:50:00,21.36,21.36,21.32,21.33,5022.0,19.2555,19.2555,19.2194,19.2284,5022.0
2018-02-13 10:55:00,21.35,21.35,21.33,21.33,4246.0,19.2465,19.2465,19.2284,19.2284,4246.0
2018-02-13 11:00:00,21.31,21.33,21.29,21.29,23158.0,19.2104,19.2284,19.1924,19.1924,23158.0
2018-02-13 11:05:00,21.28,21.36,21.25,21.3,300600.0,19.1834,19.2555,19.1563,19.2014,300600.0
2018-02-13 11:10:00,21.3,21.31,21.23,21.26,73617.0,19.2014,19.2104,19.1383,19.1653,73617.0
2018-02-13 11:15:00,21.25,21.26,21.22,21.24,17964.0,19.1563,19.1653,19.1293,19.1473,17964.0
2018-02-13 11:20:00,21.24,21.25,21.19,21.2,74277.0,19.1473,19.1563,19.1022,19.1113,74277.0
2018-02-13 11:25:00,21.21,21.23,21.19,21.19,12640.0,19.1203,19.1383,19.1022,19.1022,12640.0
2018-02-13 11:30:00,21.18,21.21,21.18,21.2,15710.0,19.0932,19.1203,19.0932,19.1113,15710.0
2018-02-13 11:35:00,21.2,21.22,21.18,21.21,21087.0,19.1113,19.1293,19.0932,19.1203,21087.0
2018-02-13 11:40:00,21.22,21.23,21.2,21.23,3101.0,19.1293,19.1383,19.1113,19.1383,3101.0
2018-02-13 11:45:00,21.23,21.29,21.23,21.27,29242.0,19.1383,19.1924,19.1383,19.1744,29242.0
2018-02-13 11:50:00,21.25,21.25,21.2,21.22,41452.0,19.1563,19.1563,19.1113,19.1293,41452.0
2018-02-13 11:55:00,21.23,21.28,21.22,21.27,6197.0,19.1383,19.1834,19.1293,19.1744,6197.0
2018-02-13 12:00:00,21.27,21.3,21.27,21.28,17711.0,19.1744,19.2014,19.1744,19.1834,17711.0
2018-02-13 12:05:00,21.28,21.3,21.27,21.3,9958.0,19.1834,19.2014,19.1744,19.2014,9958.0
2018-02-13 12:10:00,21.3,21.3,21.22,21.25,46039.0,19.2014,19.2014,19.1293,19.1563,46039.0
2018-02-13 12:15:00,21.25,21.27,21.21,21.23,35694.0,19.1563,19.1744,19.1203,19.1383,35694.0
2018-02-13 12:20:00,21.23,21.25,21.23,21.24,17683.0,19.1383,19.1563,19.1383,19.1473,17683.0
2018-02-13 12:25:00,21.24,21.24,21.22,21.24,48727.0,19.1473,19.1473,19.1293,19.1473,48727.0
2018-02-13 12:30:00,21.24,21.24,21.23,21.23,7720.0,19.1473,19.1473,19.1383,19.1383,7720.0
2018-02-13 12:35:00,21.23,21.26,21.23,21.25,15597.0,19.1383,19.1653,19.1383,19.1563,15597.0
2018-02-13 12:40:00,21.25,21.25,21.23,21.25,7910.0,19.1563,19.1563,19.1383,19.1563,7910.0
2018-02-13 12:45:00,21.25,21.25,21.22,21.23,35549.0,19.1563,19.1563,19.1293,19.1383,35549.0
2018-02-13 12:50:00,21.24,21.24,21.2,21.21,30016.0,19.1473,19.1473,19.1113,19.1203,30016.0
2018-02-13 12:55:00,21.22,21.23,21.21,21.22,24533.0,19.1293,19.1383,19.1203,19.1293,24533.0
2018-02-13 13:00:00,21.21,21.25,21.21,21.25,11034.0,19.1203,19.1563,19.1203,19.1563,11034.0
2018-02-13 13:05:00,21.24,21.3,21.24,21.28,52193.0,19.1473,19.2014,19.1473,19.1834,52193.0
2018-02-13 13:10:00,21.26,21.26,21.22,21.23,8882.0,19.1653,19.1653,19.1293,19.1383,8882.0
2018-02-13 13:15:00,21.24,21.26,21.24,21.26,4190.0,19.1473,19.1653,19.1473,19.1653,4190.0
2018-02-13 13:20:00,21.26,21.29,21.25,21.28,8126.0,19.1653,19.1924,19.1563,19.1834,8126.0
2018-02-13 13:25:00,21.29,21.3,21.27,21.28,74600.0,19.1924,19.2014,19.1744,19.1834,74600.0
2018-02-13 13:30:00,21.28,21.28,21.26,21.27,2343.0,19.1834,19.1834,19.1653,19.1744,2343.0
2018-02-13 13:35:00,21.27,21.29,21.25,21.29,10619.0,19.1744,19.1924,19.1563,19.1924,10619.0
2018-02-13 13:40:00,21.28,21.31,21.28,21.3,8070.0,19.1834,19.2104,19.1834,19.2014,8070.0
2018-02-13 13:45:00,21.3,21.31,21.29,21.3,10990.0,19.2014,19.2104,19.1924,19.2014,10990.0
2018-02-13 13:50:00,21.3,21.32,21.29,21.29,39396.0,19.2014,19.2194,19.1924,19.1924,39396.0
2018-02-13 13:55:00,21.28,21.28,21.25,21.27,13205.0,19.1834,19.1834,19.1563,19.1744,13205.0
2018-02-13 14:00:00,21.27,21.27,21.25,21.27,2202.0,19.1744,19.1744,19.1563,19.1744,2202.0
2018-02-13 14:05:00,21.27,21.27,21.26,21.27,4166.0,19.1744,19.1744,19.1653,19.1744,4166.0
2018-02-13 14:10:00,21.27,21.3,21.26,21.27,16906.0,19.1744,19.2014,19.1653,19.1744,16906.0
2018-02-13 14:15:00,21.27,21.27,21.24,21.26,37788.0,19.1744,19.1744,19.1473,19.1653,37788.0
2018-02-13 14:20:00,21.25,21.25,21.22,21.23,24775.0,19.1563,19.1563,19.1293,19.1383,24775.0
2018-02-13 14:25:00,21.23,21.23,21.2,21.2,15378.0,19.1383,19.1383,19.1113,19.1113,15378.0
2018-02-13 14:30:00,21.2,21.21,21.18,21.2,24047.0,19.1113,19.1203,19.0932,19.1113,24047.0
2018-02-13 14:35:00,21.2,21.2,21.18,21.19,2963.0,19.1113,19.1113,19.0932,19.1022,2963.0
2018-02-13 14:40:00,21.18,21.18,21.15,21.16,25575.0,19.0932,19.0932,19.0662,19.0752,25575.0
2018-02-13 14:45:00,21.16,21.21,21.15,21.2,69451.0,19.0752,19.1203,19.0662,19.1113,69451.0
2018-02-13 14:50:00,21.2,21.27,21.19,21.24,146001.0,19.1113,19.1744,19.1022,19.1473,146001.0
2018-02-13 14:55:00,21.23,21.24,21.21,21.23,15867.0,19.1383,19.1473,19.1203,19.1383,15867.0
2018-02-13 15:00:00,21.22,21.25,21.21,21.23,39679.0,19.1293,19.1563,19.1203,19.1383,39679.0
2018-02-13 15:05:00,21.22,21.25,21.21,21.22,18367.0,19.1293,19.1563,19.1203,19.1293,18367.0
2018-02-13 15:10:00,21.22,21.23,21.2,21.22,61376.0,19.1293,19.1383,19.1113,19.1293,61376.0
2018-02-13 15:15:00,21.22,21.22,21.19,21.22,71089.0,19.1293,19.1293,19.1022,19.1293,71089.0
2018-02-13 15:20:00,21.23,21.24,21.21,21.22,76228.0,19.1383,19.1473,19.1203,19.1293,76228.0
2018-02-13 15:25:00,21.22,21.27,21.22,21.23,224476.0,19.1293,19.1744,19.1293,19.1383,224476.0
2018-02-13 15:30:00,21.23,21.24,21.21,21.23,44692.0,19.1383,19.1473,19.1203,19.1383,44692.0
2018-02-13 15:35:00,21.23,21.26,21.21,21.25,216156.0,19.1383,19.1653,19.1203,19.1563,216156.0
2018-02-13 15:40:00,21.23,21.26,21.22,21.24,84763.0,19.1383,19.1653,19.1293,19.1473,84763.0
2018-02-13 15:45:00,21.24,21.27,21.23,21.26,113110.0,19.1473,19.1744,19.1383,19.1653,113110.0
2018-02-13 15:50:00,21.26,21.3,21.25,21.26,68840.0,19.1653,19.2014,19.1563,19.1653,68840.0
2018-02-13 15:55:00,21.27,21.27,21.23,21.25,172984.0,19.1744,19.1744,19.1383,19.1563,172984.0
2018-02-14 09:30:00,21.25,21.33,21.16,21.26,94755.0,19.1563,19.2284,19.0752,19.1653,94755.0
2018-02-14 09:35:00,21.26,21.31,21.25,21.25,26544.0,19.1653,19.2104,19.1563,19.1563,26544.0
2018-02-14 09:40:00,21.25,21.28,21.22,21.24,45071.0,19.1563,19.1834,19.1293,19.1473,45071.0
2018-02-14 09:45:00,21.23,21.24,21.21,21.24,36868.0,19.1383,19.1473,19.1203,19.1473,36868.0
2018-02-14 09:50:00,21.24,21.33,21.24,21.32,65432.0,19.1473,19.2284,19.1473,19.2194,65432.0
2018-02-14 09:55:00,21.32,21.33,21.25,21.3,47093.0,19.2194,19.2284,19.1563,19.2014,47093.0
2018-02-14 10:00:00,21.3,21.34,21.25,21.29,549110.0,19.2014,19.2375,19.1563,19.1924,549110.0
2018-02-14 10:05:00,21.29,21.32,21.28,21.32,10270.0,19.1924,19.2194,19.1834,19.2194,10270.0
2018-02-14 10:10:00,21.32,21.4,21.31,21.39,32200.0,19.2194,19.2915,19.2104,19.2825,32200.0
2018-02-14 10:15:00,21.39,21.4,21.33,21.34,35000.0,19.2825,19.2915,19.2284,19.2375,35000.0
2018-02-14 10:20:00,21.34,21.37,21.33,21.34,29713.0,19.2375,19.2645,19.2284,19.2375,29713.0
2018-02-14 10:25:00,21.35,21.4,21.34,21.38,105380.0,19.2465,19.2915,19.2375,19.2735,105380.0
2018-02-14 10:30:00,21.38,21.43,21.36,21.39,34570.0,19.2735,19.3186,19.2555,19.2825,34570.0
2018-02-14 10:35:00,21.39,21.46,21.37,21.46,35093.0,19.2825,19.3456,19.2645,19.3456,35093.0
2018-02-14 10:40:00,21.46,21.5,21.45,21.46,9377.0,19.3456,19.3817,19.3366,19.3456,9377.0
2018-02-14 10:45:00,21.46,21.5,21.44,21.46,57288.0,19.3456,19.3817,19.3276,19.3456,57288.0
2018-02-14 10:50:00,21.46,21.46,21.44,21.44,118806.0,19.3456,19.3456,19.3276,19.3276,118806.0
2018-02-14 10:55:00,21.45,21.45,21.37,21.38,14917.0,19.3366,19.3366,19.2645,19.2735,14917.0
2018-02-14 11:00:00,21.38,21.38,21.32,21.34,11868.0,19.2735,19.2735,19.2194,19.2375,11868.0
2018-02-14 11:05:00,21.32,21.36,21.28,21.33,64479.0,19.2194,19.2555,19.1834,19.2284,64479.0
2018-02-14 11:10:00,21.32,21.35,21.28,21.35,30602.0,19.2194,19.2465,19.1834,19.2465,30602.0
2018-02-14 11:15:00,21.35,21.42,21.3,21.42,115406.0,19.2465,19.3096,19.2014,19.3096,115406.0
2018-02-14 11:20:00,21.41,21.51,21.38,21.49,375934.0,19.3006,19.3907,19.2735,19.3727,375934.0
2018-02-14 11:25:00,21.48,21.5,21.46,21.49,80554.0,19.3637,19.3817,19.3456,19.3727,80554.0
2018-02-14 11:30:00,21.5,21.53,21.49,21.5,219848.0,19.3817,19.4087,19.3727,19.3817,219848.0
2018-02-14 11:35:00,21.49,21.51,21.46,21.51,9076.0,19.3727,19.3907,19.3456,19.3907,9076.0
2018-02-14 11:40:00,21.51,21.52,21.43,21.43,53710.0,19.3907,19.3997,19.3186,19.3186,53710.0
2018-02-14 11:45:00,21.42,21.44,21.34,21.39,70195.0,19.3096,19.3276,19.2375,19.2825,70195.0
2018-02-14 11:50:00,21.39,21.41,21.36,21.38,7250.0,19.2825,19.3006,19.2555,19.2735,7250.0
2018-02-14 11:55:00,21.38,21.42,21.34,21.39,30110.0,19.2735,19.3096,19.2375,19.2825,30110.0
2018-02-14 12:00:00,21.39,21.43,21.35,21.39,45065.0,19.2825,19.3186,19.2465,19.2825,45065.0
2018-02-14 12:05:00,21.4,21.44,21.32,21.41,78147.0,19.2915,19.3276,19.2194,19.3006,78147.0
2018-02-14 12:10:00,21.42,21.43,21.32,21.4,158019.0,19.3096,19.3186,19.2194,19.2915,158019.0
2018-02-14 12:15:00,21.41,21.41,21.33,21.34,20578.0,19.3006,19.3006,19.2284,19.2375,20578.0
2018-02-14 12:20:00,21.34,21.37,21.34,21.34,21530.0,19.2375,19.2645,19.2375,19.2375,21530.0
2018-02-14 12:25:00,21.35,21.4,21.34,21.39,21313.0,19.2465,19.2915,19.2375,19.2825,21313.0
2018-02-14 12:30:00,21.39,21.41,21.39,21.41,30386.0,19.2825,19.3006,19.2825,19.3006,30386.0
2018-02-14 12:35:00,21.41,21.43,21.4,21.43,31611.0,19.3006,19.3186,19.2915,19.3186,31611.0
2018-02-14 12:40:00,21.43,21.44,21.41,21.42,15072.0,19.3186,19.3276,19.3006,19.3096,15072.0
2018-02-14 12:45:00,21.42,21.42,21.41,21.41,6421.0,19.3096,19.3096,19.3006,19.3006,6421.0
2018-02-14 12:50:00,21.42,21.42,21.41,21.41,24379.0,19.3096,19.3096,19.3006,19.3006,24379.0
2018-02-14 12:55:00,21.41,21.48,21.4,21.46,80479.0,19.3006,19.3637,19.2915,19.3456,80479.0
2018-02-14 13:00:00,21.46,21.49,21.43,21.47,135890.0,19.3456,19.3727,19.3186,19.3546,135890.0
2018-02-14 13:05:00,21.48,21.49,21.45,21.46,75689.0,19.3637,19.3727,19.3366,19.3456,75689.0
2018-02-14 13:10:00,21.47,21.49,21.45,21.48,121798.0,19.3546,19.3727,19.3366,19.3637,121798.0
2018-02-14 13:15:00,21.48,21.5,21.48,21.48,19953.0,19.3637,19.3817,19.3637,19.3637,19953.0
2018-02-14 13:20:00,21.49,21.5,21.47,21.49,55440.0,19.3727,19.3817,19.3546,19.3727,55440.0
2018-02-14 13:25:00,21.49,21.5,21.44,21.46,46303.0,19.3727,19.3817,19.3276,19.3456,46303.0
2018-02-14 13:30:00,21.46,21.47,21.45,21.46,19232.0,19.3456,19.3546,19.3366,19.3456,19232.0
2018-02-14 13:35:00,21.46,21.47,21.45,21.47,15962.0,19.3456,19.3546,19.3366,19.3546,15962.0
2018-02-14 13:40:00,21.46,21.47,21.43,21.46,11189.0,19.3456,19.3546,19.3186,19.3456,11189.0
2018-02-14 13:45:00,21.47,21.47,21.43,21.46,16679.0,19.3546,19.3546,19.3186,19.3456,16679.0
2018-02-14 13:50:00,21.45,21.47,21.44,21.46,14462.0,19.3366,19.3546,19.3276,19.3456,14462.0
2018-02-14 13:55:00,21.46,21.47,21.44,21.46,80625.0,19.3456,19.3546,19.3276,19.3456,80625.0
2018-02-14 14:00:00,21.46,21.5,21.45,21.48,22499.0,19.3456,19.3817,19.3366,19.3637,22499.0
2018-02-14 14:05:00,21.48,21.49,21.43,21.48,45860.0,19.3637,19.3727,19.3186,19.3637,45860.0
2018-02-14 14:10:00,21.48,21.49,21.48,21.48,27127.0,19.3637,19.3727,19.3637,19.3637,27127.0
2018-02-14 14:15:00,21.48,21.49,21.46,21.48,45099.0,19.3637,19.3727,19.3456,19.3637,45099.0
2018-02-14 14:20:00,21.49,21.49,21.47,21.47,14747.0,19.3727,19.3727,19.3546,19.3546,14747.0
2018-02-14 14:25:00,21.46,21.46,21.44,21.44,23547.0,19.3456,19.3456,19.3276,19.3276,23547.0
2018-02-14 14:30:00,21.44,21.46,21.43,21.45,11493.0,19.3276,19.3456,19.3186,19.3366,11493.0
2018-02-14 14:35:00,21.45,21.46,21.44,21.45,7900.0,19.3366,19.3456,19.3276,19.3366,7900.0
2018-02-14 14:40:00,21.46,21.46,21.45,21.45,19273.0,19.3456,19.3456,19.3366,19.3366,19273.0
2018-02-14 14:45:00,21.46,21.47,21.43,21.46,15065.0,19.3456,19.3546,19.3186,19.3456,15065.0
2018-02-14 14:50:00,21.46,21.46,21.43,21.45,20282.0,19.3456,19.3456,19.3186,19.3366,20282.0
2018-02-14 14:55:00,21.45,21.45,21.42,21.42,14646.0,19.3366,19.3366,19.3096,19.3096,14646.0
2018-02-14 15:00:00,21.42,21.45,21.41,21.44,18581.0,19.3096,19.3366,19.3006,19.3276,18581.0
2018-02-14 15:05:00,21.44,21.46,21.43,21.44,43920.0,19.3276,19.3456,19.3186,19.3276,43920.0
2018-02-14 15:10:00,21.45,21.46,21.42,21.46,28503.0,19.3366,19.3456,19.3096,19.3456,28503.0
2018-02-14 15:15:00,21.45,21.54,21.45,21.54,142519.0,19.3366,19.4178,19.3366,19.4178,142519.0
2018-02-14 15:20:00,21.53,21.55,21.48,21.5,26877.0,19.4087,19.4268,19.3637,19.3817,26877.0
2018-02-14 15:25:00,21.5,21.5,21.47,21.5,34031.0,19.3817,19.3817,19.3546,19.3817,34031.0
2018-02-14 15:30:00,21.5,21.5,21.49,21.5,33978.0,19.3817,19.3817,19.3727,19.3817,33978.0
2018-02-14 15:35:00,21.5,21.5,21.48,21.5,39179.0,19.3817,19.3817,19.3637,19.3817,39179.0
2018-02-14 15:40:00,21.5,21.51,21.47,21.48,38647.0,19.3817,19.3907,19.3546,19.3637,38647.0
2018-02-14 15:45:00,21.48,21.59,21.48,21.58,224480.0,19.3637,19.4628,19.3637,19.4538,224480.0
2018-02-14 15:50:00,21.59,21.61,21.54,21.55,83417.0,19.4628,19.4809,19.4178,19.4268,83417.0
2018-02-14 15:55:00,21.55,21.59,21.55,21.59,77914.0,19.4268,19.4628,19.4268,19.4628,77914.0
2018-02-15 09:30:00,21.91,22.04,21.85,21.96,356887.0,19.7513,19.8685,19.6972,19.7964,356887.0
2018-02-15 09:35:00,21.96,22.21,21.93,22.21,331263.0,19.7964,20.0217,19.7693,20.0217,331263.0
2018-02-15 09:40:00,22.21,22.26,22.08,22.12,102273.0,20.0217,20.0668,19.9045,19.9406,102273.0
2018-02-15 09:45:00,22.12,22.13,22.02,22.03,117399.0,19.9406,19.9496,19.8505,19.8595,117399.0
2018-02-15 09:50:00,22.02,22.12,22.01,22.07,133667.0,19.8505,19.9406,19.8414,19.8955,133667.0
2018-02-15 09:55:00,22.07,22.17,22.06,22.15,131880.0,19.8955,19.9857,19.8865,19.9677,131880.0
2018-02-15 10:00:00,22.14,22.19,22.12,22.19,82497.0,19.9586,20.0037,19.9406,20.0037,82497.0
2018-02-15 10:05:00,22.19,22.19,22.15,22.15,32575.0,20.0037,20.0037,19.9677,19.9677,32575.0
2018-02-15 10:10:00,22.15,22.29,22.15,22.29,66680.0,19.9677,20.0939,19.9677,20.0939,66680.0
2018-02-15 10:15:00,22.29,22.33,22.26,22.3,153781.0,20.0939,20.1299,20.0668,20.1029,153781.0
2018-02-15 10:20:00,22.29,22.3,22.26,22.29,115403.0,20.0939,20.1029,20.0668,20.0939,115403.0
2018-02-15 10:25:00,22.28,22.36,22.28,22.33,200801.0,20.0848,20.157,20.0848,20.1299,200801.0
2018-02-15 10:30:00,22.33,22.37,22.28,22.32,177846.0,20.1299,20.166,20.0848,20.1209,177846.0
2018-02-15 10:35:00,22.32,22.32,22.18,22.18,27840.0,20.1209,20.1209,19.9947,19.9947,27840.0
2018-02-15 10:40:00,22.19,22.25,22.18,22.22,45815.0,20.0037,20.0578,19.9947,20.0308,45815.0
2018-02-15 10:45:00,22.22,22.25,22.11,22.14,91430.0,20.0308,20.0578,19.9316,19.9586,91430.0
2018-02-15 10:50:00,22.14,22.18,22.14,22.14,12893.0,19.9586,19.9947,19.9586,19.9586,12893.0
2018-02-15 10:55:00,22.15,22.15,22.08,22.1,25350.0,19.9677,19.9677,19.9045,19.9226,25350.0
2018-02-15 11:00:00,22.09,22.13,22.06,22.09,38366.0,19.9136,19.9496,19.8865,19.9136,38366.0
2018-02-15 11:05:00,22.09,22.15,22.05,22.14,46687.0,19.9136,19.9677,19.8775,19.9586,46687.0
2018-02-15 11:10:00,22.14,22.15,22.12,22.13,31195.0,19.9586,19.9677,19.9406,19.9496,31195.0
2018-02-15 11:15:00,22.13,22.14,22.08,22.09,94244.0,19.9496,19.9586,19.9045,19.9136,94244.0
2018-02-15 11:20:00,22.1,22.13,22.1,22.12,35493.0,19.9226,19.9496,19.9226,19.9406,35493.0
2018-02-15 11:25:00,22.13,22.17,22.12,22.17,71755.0,19.9496,19.9857,19.9406,19.9857,71755.0
2018-02-15 11:30:00,22.16,22.17,22.15,22.15,113660.0,19.9767,19.9857,19.9677,19.9677,113660.0
2018-02-15 11:35:00,22.15,22.16,22.11,22.11,68321.0,19.9677,19.9767,19.9316,19.9316,68321.0
2018-02-15 11:40:00,22.11,22.11,22.09,22.1,38855.0,19.9316,19.9316,19.9136,19.9226,38855.0
2018-02-15 11:45:00,22.1,22.11,22.1,22.1,42264.0,19.9226,19.9316,19.9226,19.9226,42264.0
2018-02-15 11:50:00,22.1,22.29,22.1,22.29,86389.0,19.9226,20.0939,19.9226,20.0939,86389.0
2018-02-15 11:55:00,22.29,22.35,22.25,22.29,57063.0,20.0939,20.1479,20.0578,20.0939,57063.0
2018-02-15 12:00:00,22.3,22.31,22.26,22.27,34781.0,20.1029,20.1119,20.0668,20.0758,34781.0
2018-02-15 12:05:00,22.27,22.27,22.23,22.25,16091.0,20.0758,20.0758,20.0398,20.0578,16091.0
2018-02-15 12:10:00,22.26,22.28,22.26,22.27,5869.0,20.0668,20.0848,20.0668,20.0758,5869.0
2018-02-15 12:15:00,22.26,22.28,22.2,22.2,44934.0,20.0668,20.0848,20.0127,20.0127,44934.0
2018-02-15 12:20:00,22.2,22.25,22.19,22.23,41658.0,20.0127,20.0578,20.0037,20.0398,41658.0
2018-02-15 12:25:00,22.23,22.3,22.22,22.29,64432.0,20.0398,20.1029,20.0308,20.0939,64432.0
2018-02-15 12:30:00,22.3,22.35,22.3,22.32,51395.0,20.1029,20.1479,20.1029,20.1209,51395.0
2018-02-15 12:35:00,22.32,22.32,22.29,22.3,73907.0,20.1209,20.1209,20.0939,20.1029,73907.0
2018-02-15 12:40:00,22.3,22.31,22.3,22.3,12569.0,20.1029,20.1119,20.1029,20.1029,12569.0
2018-02-15 12:45:00,22.31,22.31,22.29,22.3,12077.0,20.1119,20.1119,20.0939,20.1029,12077.0
2018-02-15 12:50:00,22.3,22.33,22.3,22.33,41496.0,20.1029,20.1299,20.1029,20.1299,41496.0
2018-02-15 12:55:00,22.33,22.33,22.3,22.32,38996.0,20.1299,20.1299,20.1029,20.1209,38996.0
2018-02-15 13:00:00,22.32,22.4,22.31,22.4,85821.0,20.1209,20.193,20.1119,20.193,85821.0
2018-02-15 13:05:00,22.4,22.5,22.4,22.5,100232.0,20.193,20.2832,20.193,20.2832,100232.0
2018-02-15 13:10:00,22.5,22.63,22.49,22.58,179423.0,20.2832,20.4004,20.2742,20.3553,179423.0
2018-02-15 13:15:00,22.58,22.59,22.56,22.58,136068.0,20.3553,20.3643,20.3373,20.3553,136068.0
2018-02-15 13:20:00,22.58,22.59,22.51,22.51,111610.0,20.3553,20.3643,20.2922,20.2922,111610.0
2018-02-15 13:25:00,22.51,22.58,22.48,22.55,72127.0,20.2922,20.3553,20.2651,20.3282,72127.0
2018-02-15 13:30:00,22.55,22.56,22.5,22.54,58444.0,20.3282,20.3373,20.2832,20.3192,58444.0
2018-02-15 13:35:00,22.54,22.55,22.49,22.53,86982.0,20.3192,20.3282,20.2742,20.3102,86982.0
2018-02-15 13:40:00,22.53,22.55,22.49,22.54,86329.0,20.3102,20.3282,20.2742,20.3192,86329.0
2018-02-15 13:45:00,22.55,22.64,22.55,22.63,67920.0,20.3282,20.4094,20.3282,20.4004,67920.0
2018-02-15 13:50:00,22.64,22.7,22.63,22.67,91208.0,20.4094,20.4635,20.4004,20.4364,91208.0
2018-02-15 13:55:00,22.67,22.69,22.61,22.66,121214.0,20.4364,20.4544,20.3823,20.4274,121214.0
2018-02-15 14:00:00,22.64,22.68,22.63,22.68,51085.0,20.4094,20.4454,20.4004,20.4454,51085.0
2018-02-15 14:05:00,22.68,22.71,22.59,22.66,86112.0,20.4454,20.4725,20.3643,20.4274,86112.0
2018-02-15 14:10:00,22.66,22.71,22.66,22.71,71048.0,20.4274,20.4725,20.4274,20.4725,71048.0
2018-02-15 14:15:00,22.71,22.71,22.68,22.71,104049.0,20.4725,20.4725,20.4454,20.4725,104049.0
2018-02-15 14:20:00,22.71,22.72,22.67,22.68,231168.0,20.4725,20.4815,20.4364,20.4454,231168.0
2018-02-15 14:25:00,22.68,22.73,22.68,22.71,239638.0,20.4454,20.4905,20.4454,20.4725,239638.0
2018-02-15 14:30:00,22.71,22.72,22.67,22.7,83564.0,20.4725,20.4815,20.4364,20.4635,83564.0
2018-02-15 14:35:00,22.7,22.71,22.56,22.65,111041.0,20.4635,20.4725,20.3373,20.4184,111041.0
2018-02-15 14:40:00,22.65,22.69,22.61,22.68,124259.0,20.4184,20.4544,20.3823,20.4454,124259.0
2018-02-15 14:45:00,22.68,22.69,22.58,22.68,175404.0,20.4454,20.4544,20.3553,20.4454,175404.0
2018-02-15 14:50:00,22.68,22.71,22.66,22.68,93140.0,20.4454,20.4725,20.4274,20.4454,93140.0
2018-02-15 14:55:00,22.68,22.69,22.65,22.66,143241.0,20.4454,20.4544,20.4184,20.4274,143241.0
2018-02-15 15:00:00,22.66,22.67,22.62,22.63,58805.0,20.4274,20.4364,20.3913,20.4004,58805.0
2018-02-15 15:05:00,22.64,22.68,22.53,22.53,69902.0,20.4094,20.4454,20.3102,20.3102,69902.0
2018-02-15 15:10:00,22.54,22.62,22.54,22.59,57275.0,20.3192,20.3913,20.3192,20.3643,57275.0
2018-02-15 15:15:00,22.59,22.62,22.56,22.6,76551.0,20.3643,20.3913,20.3373,20.3733,76551.0
2018-02-15 15:20:00,22.61,22.65,22.6,22.61,48840.0,20.3823,20.4184,20.3733,20.3823,48840.0
2018-02-15 15:25:00,22.61,22.62,22.54,22.55,83682.0,20.3823,20.3913,20.3192,20.3282,83682.0
2018-02-15 15:30:00,22.54,22.55,22.48,22.5,103750.0,20.3192,20.3282,20.2651,20.2832,103750.0
2018-02-15 15:35:00,22.5,22.5,22.43,22.45,85820.0,20.2832,20.2832,20.2201,20.2381,85820.0
2018-02-15 15:40:00,22.45,22.49,22.44,22.48,94849.0,20.2381,20.2742,20.2291,20.2651,94849.0
2018-02-15 15:45:00,22.48,22.49,22.43,22.43,165578.0,20.2651,20.2742,20.2201,20.2201,165578.0
2018-02-15 15:50:00,22.43,22.44,22.41,22.44,127003.0,20.2201,20.2291,20.202,20.2291,127003.0
2018-02-15 15:55:00,22.44,22.51,22.43,22.48,310907.0,20.2291,20.2922,20.2201,20.2651,310907.0
2018-02-16 09:30:00,22.31,22.46,22.31,22.4,49614.0,20.2657,20.4019,20.2657,20.3474,49614.0
2018-02-16 09:35:00,22.4,22.45,22.34,22.38,80877.0,20.3474,20.3929,20.2929,20.3293,80877.0
2018-02-16 09:40:00,22.38,22.38,22.29,22.36,81347.0,20.3293,20.3293,20.2475,20.3111,81347.0
2018-02-16 09:45:00,22.36,22.43,22.34,22.4,34597.0,20.3111,20.3747,20.2929,20.3474,34597.0
2018-02-16 09:50:00,22.4,22.4,22.34,22.34,63141.0,20.3474,20.3474,20.2929,20.2929,63141.0
2018-02-16 09:55:00,22.33,22.35,22.29,22.3,30471.0,20.2839,20.302,20.2475,20.2566,30471.0
2018-02-16 10:00:00,22.3,22.31,22.28,22.29,4598.0,20.2566,20.2657,20.2384,20.2475,4598.0
2018-02-16 10:05:00,22.28,22.29,22.24,22.26,6637.0,20.2384,20.2475,20.2021,20.2203,6637.0
2018-02-16 10:10:00,22.26,22.29,22.25,22.29,4102.0,20.2203,20.2475,20.2112,20.2475,4102.0
2018-02-16 10:15:00,22.3,22.32,22.28,22.28,11865.0,20.2566,20.2748,20.2384,20.2384,11865.0
2018-02-16 10:20:00,22.29,22.29,22.26,22.28,5981.0,20.2475,20.2475,20.2203,20.2384,5981.0
2018-02-16 10:25:00,22.28,22.33,22.28,22.31,5589.0,20.2384,20.2839,20.2384,20.2657,5589.0
2018-02-16 10:30:00,22.3,22.34,22.28,22.34,3906.0,20.2566,20.2929,20.2384,20.2929,3906.0
2018-02-16 10:35:00,22.34,22.37,22.33,22.34,12956.0,20.2929,20.3202,20.2839,20.2929,12956.0
2018-02-16 10:40:00,22.34,22.36,22.33,22.36,9204.0,20.2929,20.3111,20.2839,20.3111,9204.0
2018-02-16 10:45:00,22.35,22.38,22.34,22.36,14673.0,20.302,20.3293,20.2929,20.3111,14673.0
2018-02-16 10:50:00,22.36,22.38,22.35,22.37,8841.0,20.3111,20.3293,20.302,20.3202,8841.0
2018-02-16 10:55:00,22.37,22.38,22.35,22.37,49495.0,20.3202,20.3293,20.302,20.3202,49495.0
2018-02-16 11:00:00,22.37,22.4,22.36,22.38,46299.0,20.3202,20.3474,20.3111,20.3293,46299.0
2018-02-16 11:05:00,22.39,22.4,22.37,22.37,25035.0,20.3384,20.3474,20.3202,20.3202,25035.0
2018-02-16 11:10:00,22.38,22.38,22.36,22.37,70343.0,20.3293,20.3293,20.3111,20.3202,70343.0
2018-02-16 11:15:00,22.37,22.41,22.36,22.4,22250.0,20.3202,20.3565,20.3111,20.3474,22250.0
2018-02-16 11:20:00,22.4,22.41,22.38,22.38,10380.0,20.3474,20.3565,20.3293,20.3293,10380.0
2018-02-16 11:25:00,22.38,22.38,22.36,22.37,3055.0,20.3293,20.3293,20.3111,20.3202,3055.0
2018-02-16 11:30:00,22.37,22.37,22.35,22.36,5695.0,20.3202,20.3202,20.302,20.3111,5695.0
2018-02-16 11:35:00,22.35,22.39,22.35,22.38,8045.0,20.302,20.3384,20.302,20.3293,8045.0
2018-02-16 11:40:00,22.38,22.39,22.36,22.36,12663.0,20.3293,20.3384,20.3111,20.3111,12663.0
2018-02-16 11:45:00,22.36,22.38,22.35,22.37,10940.0,20.3111,20.3293,20.302,20.3202,10940.0
2018-02-16 11:50:00,22.36,22.36,22.33,22.33,10191.0,20.3111,20.3111,20.2839,20.2839,10191.0
2018-02-16 11:55:00,22.33,22.34,22.31,22.31,7070.0,20.2839,20.2929,20.2657,20.2657,7070.0
2018-02-16 12:00:00,22.3,22.31,22.28,22.31,21481.0,20.2566,20.2657,20.2384,20.2657,21481.0
2018-02-16 12:05:00,22.3,22.31,22.28,22.29,6347.0,20.2566,20.2657,20.2384,20.2475,6347.0
2018-02-16 12:10:00,22.29,22.31,22.28,22.29,16030.0,20.2475,20.2657,20.2384,20.2475,16030.0
2018-02-16 12:15:00,22.28,22.29,22.25,22.26,5984.0,20.2384,20.2475,20.2112,20.2203,5984.0
2018-02-16 12:20:00,22.26,22.27,22.22,22.23,22225.0,20.2203,20.2294,20.1839,20.193,22225.0
2018-02-16 12:25:00,22.22,22.23,22.19,22.2,5906.0,20.1839,20.193,20.1567,20.1658,5906.0
2018-02-16 12:30:00,22.2,22.23,22.2,22.23,15541.0,20.1658,20.193,20.1658,20.193,15541.0
2018-02-16 12:35:00,22.23,22.31,22.22,22.31,89536.0,20.193,20.2657,20.1839,20.2657,89536.0
2018-02-16 12:40:00,22.31,22.35,22.3,22.32,10980.0,20.2657,20.302,20.2566,20.2748,10980.0
2018-02-16 12:45:00,22.33,22.35,22.32,22.32,13207.0,20.2839,20.302,20.2748,20.2748,13207.0
2018-02-16 12:50:00,22.33,22.33,22.27,22.32,27171.0,20.2839,20.2839,20.2294,20.2748,27171.0
2018-02-16 12:55:00,22.32,22.33,22.28,22.31,26875.0,20.2748,20.2839,20.2384,20.2657,26875.0
2018-02-16 13:00:00,22.31,22.34,22.27,22.3,36770.0,20.2657,20.2929,20.2294,20.2566,36770.0
2018-02-16 13:05:00,22.3,22.33,22.27,22.32,26594.0,20.2566,20.2839,20.2294,20.2748,26594.0
2018-02-16 13:10:00,22.33,22.33,22.29,22.29,5724.0,20.2839,20.2839,20.2475,20.2475,5724.0
2018-02-16 13:15:00,22.29,22.29,22.24,22.24,17025.0,20.2475,20.2475,20.2021,20.2021,17025.0
2018-02-16 13:20:00,22.25,22.25,22.22,22.22,6680.0,20.2112,20.2112,20.1839,20.1839,6680.0
2018-02-16 13:25:00,22.2,22.21,22.13,22.14,18736.0,20.1658,20.1749,20.1022,20.1113,18736.0
2018-02-16 13:30:00,22.14,22.19,22.1,22.19,35875.0,20.1113,20.1567,20.0749,20.1567,35875.0
2018-02-16 13:35:00,22.19,22.24,22.19,22.23,18229.0,20.1567,20.2021,20.1567,20.193,18229.0
2018-02-16 13:40:00,22.24,22.28,22.24,22.27,8321.0,20.2021,20.2384,20.2021,20.2294,8321.0
2018-02-16 13:45:00,22.26,22.26,22.22,22.24,5425.0,20.2203,20.2203,20.1839,20.2021,5425.0
2018-02-16 13:50:00,22.24,22.25,22.19,22.19,62015.0,20.2021,20.2112,20.1567,20.1567,62015.0
2018-02-16 13:55:00,22.19,22.24,22.16,22.23,13350.0,20.1567,20.2021,20.1294,20.193,13350.0
2018-02-16 14:00:00,22.22,22.27,22.22,22.27,18955.0,20.1839,20.2294,20.1839,20.2294,18955.0
2018-02-16 14:05:00,22.26,22.31,22.24,22.3,120076.0,20.2203,20.2657,20.2021,20.2566,120076.0
2018-02-16 14:10:00,22.3,22.32,22.27,22.3,73041.0,20.2566,20.2748,20.2294,20.2566,73041.0
2018-02-16 14:15:00,22.29,22.3,22.24,22.27,28551.0,20.2475,20.2566,20.2021,20.2294,28551.0
2018-02-16 14:20:00,22.27,22.27,22.24,22.26,109787.0,20.2294,20.2294,20.2021,20.2203,109787.0
2018-02-16 14:25:00,22.26,22.31,22.25,22.29,28894.0,20.2203,20.2657,20.2112,20.2475,28894.0
2018-02-16 14:30:00,22.29,22.34,22.28,22.34,33499.0,20.2475,20.2929,20.2384,20.2929,33499.0
2018-02-16 14:35:00,22.34,22.36,22.32,22.34,20102.0,20.2929,20.3111,20.2748,20.2929,20102.0
2018-02-16 14:40:00,22.33,22.33,22.28,22.28,13917.0,20.2839,20.2839,20.2384,20.2384,13917.0
2018-02-16 14:45:00,22.28,22.29,22.25,22.27,7976.0,20.2384,20.2475,20.2112,20.2294,7976.0
2018-02-16 14:50:00,22.28,22.29,22.25,22.28,20025.0,20.2384,20.2475,20.2112,20.2384,20025.0
2018-02-16 14:55:00,22.29,22.31,22.29,22.3,15157.0,20.2475,20.2657,20.2475,20.2566,15157.0
2018-02-16 15:00:00,22.3,22.31,22.27,22.28,12525.0,20.2566,20.2657,20.2294,20.2384,12525.0
2018-02-16 15:05:00,22.28,22.3,22.28,22.28,6981.0,20.2384,20.2566,20.2384,20.2384,6981.0
2018-02-16 15:10:00,22.28,22.29,22.24,22.25,14159.0,20.2384,20.2475,20.2021,20.2112,14159.0
2018-02-16 15:15:00,22.25,22.27,22.24,22.26,17125.0,20.2112,20.2294,20.2021,20.2203,17125.0
2018-02-16 15:20:00,22.26,22.28,22.25,22.25,11873.0,20.2203,20.2384,20.2112,20.2112,11873.0
2018-02-16 15:25:00,22.25,22.29,22.24,22.26,19110.0,20.2112,20.2475,20.2021,20.2203,19110.0
2018-02-16 15:30:00,22.26,22.26,22.24,22.25,17958.0,20.2203,20.2203,20.2021,20.2112,17958.0
2018-02-16 15:35:00,22.25,22.27,22.24,22.26,34848.0,20.2112,20.2294,20.2021,20.2203,34848.0
2018-02-16 15:40:00,22.27,22.27,22.24,22.24,53180.0,20.2294,20.2294,20.2021,20.2021,53180.0
2018-02-16 15:45:00,22.25,22.31,22.25,22.3,29231.0,20.2112,20.2657,20.2112,20.2566,29231.0
2018-02-16 15:50:00,22.3,22.3,22.24,22.26,43957.0,20.2566,20.2566,20.2021,20.2203,43957.0
2018-02-16 15:55:00,22.26,22.26,22.24,22.24,117746.0,20.2203,20.2203,20.2021,20.2021,117746.0
2018-02-20 09:30:00,22.03,22.36,22.03,22.29,121152.0,20.0113,20.3111,20.0113,20.2475,121152.0
2018-02-20 09:35:00,22.29,22.3,22.18,22.21,49777.0,20.2475,20.2566,20.1476,20.1749,49777.0
2018-02-20 09:40:00,22.2,22.2,22.05,22.05,32320.0,20.1658,20.1658,20.0295,20.0295,32320.0
2018-02-20 09:45:00,22.06,22.1,22.03,22.09,13434.0,20.0386,20.0749,20.0113,20.0658,13434.0
2018-02-20 09:50:00,22.09,22.09,21.9,21.91,42677.0,20.0658,20.0658,19.8933,19.9023,42677.0
2018-02-20 09:55:00,21.91,21.97,21.91,21.93,25145.0,19.9023,19.9568,19.9023,19.9205,25145.0
2018-02-20 10:00:00,21.92,21.92,21.82,21.85,55840.0,19.9114,19.9114,19.8206,19.8478,55840.0
2018-02-20 10:05:00,21.86,21.86,21.79,21.82,19256.0,19.8569,19.8569,19.7933,19.8206,19256.0
2018-02-20 10:10:00,21.82,21.9,21.81,21.9,19264.0,19.8206,19.8933,19.8115,19.8933,19264.0
2018-02-20 10:15:00,21.91,21.99,21.9,21.98,33518.0,19.9023,19.975,19.8933,19.9659,33518.0
2018-02-20 10:20:00,21.98,21.99,21.96,21.97,7850.0,19.9659,19.975,19.9478,19.9568,7850.0
2018-02-20 10:25:00,21.97,21.97,21.87,21.89,16460.0,19.9568,19.9568,19.866,19.8842,16460.0
2018-02-20 10:30:00,21.88,21.92,21.87,21.89,19421.0,19.8751,19.9114,19.866,19.8842,19421.0
2018-02-20 10:35:00,21.89,21.89,21.85,21.85,17828.0,19.8842,19.8842,19.8478,19.8478,17828.0
2018-02-20 10:40:00,21.85,21.91,21.85,21.9,29071.0,19.8478,19.9023,19.8478,19.8933,29071.0
2018-02-20 10:45:00,21.91,21.95,21.9,21.93,33091.0,19.9023,19.9387,19.8933,19.9205,33091.0
2018-02-20 10:50:00,21.91,21.91,21.85,21.86,6790.0,19.9023,19.9023,19.8478,19.8569,6790.0
2018-02-20 10:55:00,21.84,21.84,21.78,21.79,27498.0,19.8388,19.8388,19.7843,19.7933,27498.0
2018-02-20 11:00:00,21.79,21.84,21.77,21.84,24981.0,19.7933,19.8388,19.7752,19.8388,24981.0
2018-02-20 11:05:00,21.84,21.85,21.81,21.82,21500.0,19.8388,19.8478,19.8115,19.8206,21500.0
2018-02-20 11:10:00,21.81,21.82,21.78,21.8,16212.0,19.8115,19.8206,19.7843,19.8024,16212.0
2018-02-20 11:15:00,21.8,21.8,21.77,21.8,39033.0,19.8024,19.8024,19.7752,19.8024,39033.0
2018-02-20 11:20:00,21.8,21.85,21.8,21.82,7240.0,19.8024,19.8478,19.8024,19.8206,7240.0
2018-02-20 11:25:00,21.82,21.86,21.82,21.82,13025.0,19.8206,19.8569,19.8206,19.8206,13025.0
2018-02-20 11:30:00,21.83,21.85,21.8,21.81,12204.0,19.8297,19.8478,19.8024,19.8115,12204.0
2018-02-20 11:35:00,21.81,21.82,21.8,21.8,10718.0,19.8115,19.8206,19.8024,19.8024,10718.0
2018-02-20 11:40:00,21.8,21.85,21.8,21.84,11976.0,19.8024,19.8478,19.8024,19.8388,11976.0
2018-02-20 11:45:00,21.83,21.86,21.82,21.83,21708.0,19.8297,19.8569,19.8206,19.8297,21708.0
2018-02-20 11:50:00,21.82,21.84,21.81,21.81,11260.0,19.8206,19.8388,19.8115,19.8115,11260.0
2018-02-20 11:55:00,21.81,21.86,21.8,21.86,26681.0,19.8115,19.8569,19.8024,19.8569,26681.0
2018-02-20 12:00:00,21.86,21.9,21.85,21.9,38144.0,19.8569,19.8933,19.8478,19.8933,38144.0
2018-02-20 12:05:00,21.9,21.93,21.89,21.93,15675.0,19.8933,19.9205,19.8842,19.9205,15675.0
2018-02-20 12:10:00,21.93,22.01,21.92,22.01,50110.0,19.9205,19.9932,19.9114,19.9932,50110.0
2018-02-20 12:15:00,22.0,22.03,21.96,21.96,17530.0,19.9841,20.0113,19.9478,19.9478,17530.0
2018-02-20 12:20:00,21.96,21.96,21.91,21.94,18809.0,19.9478,19.9478,19.9023,19.9296,18809.0
2018-02-20 12:25:00,21.94,21.94,21.9,21.9,25283.0,19.9296,19.9296,19.8933,19.8933,25283.0
2018-02-20 12:30:00,21.91,21.98,21.9,21.95,34487.0,19.9023,19.9659,19.8933,19.9387,34487.0
2018-02-20 12:35:00,21.95,21.99,21.94,21.99,16964.0,19.9387,19.975,19.9296,19.975,16964.0
2018-02-20 12:40:00,21.99,22.0,21.94,21.95,6898.0,19.975,19.9841,19.9296,19.9387,6898.0
2018-02-20 12:45:00,21.95,21.99,21.92,21.92,34360.0,19.9387,19.975,19.9114,19.9114,34360.0
2018-02-20 12:50:00,21.92,21.95,21.9,21.92,36776.0,19.9114,19.9387,19.8933,19.9114,36776.0
2018-02-20 12:55:00,21.92,21.94,21.91,21.92,9421.0,19.9114,19.9296,19.9023,19.9114,9421.0
2018-02-20 13:00:00,21.92,21.92,21.86,21.89,25540.0,19.9114,19.9114,19.8569,19.8842,25540.0
2018-02-20 13:05:00,21.88,21.92,21.84,21.84,31139.0,19.8751,19.9114,19.8388,19.8388,31139.0
2018-02-20 13:10:00,21.84,21.87,21.84,21.85,7398.0,19.8388,19.866,19.8388,19.8478,7398.0
2018-02-20 13:15:00,21.84,21.86,21.83,21.86,31505.0,19.8388,19.8569,19.8297,19.8569,31505.0
2018-02-20 13:20:00,21.85,21.86,21.82,21.84,14227.0,19.8478,19.8569,19.8206,19.8388,14227.0
2018-02-20 13:25:00,21.84,21.84,21.79,21.8,18186.0,19.8388,19.8388,19.7933,19.8024,18186.0
2018-02-20 13:30:00,21.8,21.84,21.79,21.81,13621.0,19.8024,19.8388,19.7933,19.8115,13621.0
2018-02-20 13:35:00,21.82,21.82,21.79,21.8,14558.0,19.8206,19.8206,19.7933,19.8024,14558.0
2018-02-20 13:40:00,21.8,21.84,21.77,21.79,54370.0,19.8024,19.8388,19.7752,19.7933,54370.0
2018-02-20 13:45:00,21.79,21.82,21.78,21.82,13695.0,19.7933,19.8206,19.7843,19.8206,13695.0
2018-02-20 13:50:00,21.82,21.9,21.75,21.9,528303.0,19.8206,19.8933,19.757,19.8933,528303.0
2018-02-20 13:55:00,21.91,21.94,21.87,21.94,37330.0,19.9023,19.9296,19.866,19.9296,37330.0
2018-02-20 14:00:00,21.95,21.96,21.9,21.92,14645.0,19.9387,19.9478,19.8933,19.9114,14645.0
2018-02-20 14:05:00,21.91,21.91,21.87,21.88,14600.0,19.9023,19.9023,19.866,19.8751,14600.0
2018-02-20 14:10:00,21.88,21.97,21.87,21.88,46478.0,19.8751,19.9568,19.866,19.8751,46478.0
2018-02-20 14:15:00,21.88,21.9,21.87,21.89,8544.0,19.8751,19.8933,19.866,19.8842,8544.0
2018-02-20 14:20:00,21.88,21.9,21.88,21.88,11400.0,19.8751,19.8933,19.8751,19.8751,11400.0
2018-02-20 14:25:00,21.88,21.9,21.86,21.87,6886.0,19.8751,19.8933,19.8569,19.866,6886.0
2018-02-20 14:30:00,21.87,21.9,21.86,21.89,4481.0,19.866,19.8933,19.8569,19.8842,4481.0
2018-02-20 14:35:00,21.89,21.91,21.87,21.9,20738.0,19.8842,19.9023,19.866,19.8933,20738.0
2018-02-20 14:40:00,21.89,21.89,21.86,21.89,9229.0,19.8842,19.8842,19.8569,19.8842,9229.0
2018-02-20 14:45:00,21.88,21.9,21.87,21.89,1860.0,19.8751,19.8933,19.866,19.8842,1860.0
2018-02-20 14:50:00,21.9,21.9,21.87,21.88,8496.0,19.8933,19.8933,19.866,19.8751,8496.0
2018-02-20 14:55:00,21.88,21.9,21.87,21.89,8049.0,19.8751,19.8933,19.866,19.8842,8049.0
2018-02-20 15:00:00,21.89,21.92,21.89,21.92,171412.0,19.8842,19.9114,19.8842,19.9114,171412.0
2018-02-20 15:05:00,21.92,21.95,21.85,21.86,12525.0,19.9114,19.9387,19.8478,19.8569,12525.0
2018-02-20 15:10:00,21.85,21.86,21.81,21.81,14315.0,19.8478,19.8569,19.8115,19.8115,14315.0
2018-02-20 15:15:00,21.82,21.87,21.82,21.84,11400.0,19.8206,19.866,19.8206,19.8388,11400.0
2018-02-20 15:20:00,21.84,21.84,21.78,21.83,16593.0,19.8388,19.8388,19.7843,19.8297,16593.0
2018-02-20 15:25:00,21.83,21.86,21.8,21.85,22130.0,19.8297,19.8569,19.8024,19.8478,22130.0
2018-02-20 15:30:00,21.85,21.88,21.85,21.86,12610.0,19.8478,19.8751,19.8478,19.8569,12610.0
2018-02-20 15:35:00,21.86,21.89,21.84,21.88,25558.0,19.8569,19.8842,19.8388,19.8751,25558.0
2018-02-20 15:40:00,21.87,21.88,21.84,21.87,18425.0,19.866,19.8751,19.8388,19.866,18425.0
2018-02-20 15:45:00,21.85,21.9,21.85,21.88,57586.0,19.8478,19.8933,19.8478,19.8751,57586.0
2018-02-20 15:50:00,21.88,21.88,21.82,21.84,57303.0,19.8751,19.8751,19.8206,19.8388,57303.0
2018-02-20 15:55:00,21.84,21.89,21.83,21.88,118056.0,19.8388,19.8842,19.8297,19.8751,118056.0
2018-02-21 09:30:00,21.96,21.98,21.81,21.97,23618.0,19.9478,19.9659,19.8115,19.9568,23618.0
2018-02-21 09:35:00,21.99,22.12,21.99,22.11,62756.0,19.975,20.0931,19.975,20.084,62756.0
2018-02-21 09:40:00,22.12,22.13,22.05,22.06,19129.0,20.0931,20.1022,20.0295,20.0386,19129.0
2018-02-21 09:45:00,22.05,22.08,22.04,22.07,3450.0,20.0295,20.0568,20.0204,20.0477,3450.0
2018-02-21 09:50:00,22.07,22.07,22.01,22.05,5959.0,20.0477,20.0477,19.9932,20.0295,5959.0
2018-02-21 09:55:00,22.03,22.04,22.02,22.03,8595.0,20.0113,20.0204,20.0023,20.0113,8595.0
2018-02-21 10:00:00,22.02,22.04,21.96,21.96,12954.0,20.0023,20.0204,19.9478,19.9478,12954.0
2018-02-21 10:05:00,21.96,21.97,21.94,21.95,16562.0,19.9478,19.9568,19.9296,19.9387,16562.0
2018-02-21 10:10:00,21.96,21.96,21.93,21.96,6742.0,19.9478,19.9478,19.9205,19.9478,6742.0
2018-02-21 10:15:00,21.95,21.99,21.95,21.98,2128.0,19.9387,19.975,19.9387,19.9659,2128.0
2018-02-21 10:20:00,21.98,22.02,21.97,22.0,3770.0,19.9659,20.0023,19.9568,19.9841,3770.0
2018-02-21 10:25:00,22.01,22.02,21.98,22.01,5077.0,19.9932,20.0023,19.9659,19.9932,5077.0
2018-02-21 10:30:00,22.02,22.08,22.02,22.07,2859.0,20.0023,20.0568,20.0023,20.0477,2859.0
2018-02-21 10:35:00,22.07,22.1,22.07,22.1,3600.0,20.0477,20.0749,20.0477,20.0749,3600.0
2018-02-21 10:40:00,22.12,22.12,22.07,22.09,6037.0,20.0931,20.0931,20.0477,20.0658,6037.0
2018-02-21 10:45:00,22.09,22.11,22.09,22.1,2282.0,20.0658,20.084,20.0658,20.0749,2282.0
2018-02-21 10:50:00,22.12,22.12,22.1,22.12,5322.0,20.0931,20.0931,20.0749,20.0931,5322.0
2018-02-21 10:55:00,22.11,22.11,22.09,22.09,6234.0,20.084,20.084,20.0658,20.0658,6234.0
2018-02-21 11:00:00,22.09,22.1,22.09,22.1,1717.0,20.0658,20.0749,20.0658,20.0749,1717.0
2018-02-21 11:05:00,22.1,22.13,22.1,22.12,7377.0,20.0749,20.1022,20.0749,20.0931,7377.0
2018-02-21 11:10:00,22.11,22.11,22.05,22.07,5927.0,20.084,20.084,20.0295,20.0477,5927.0
2018-02-21 11:15:00,22.07,22.07,22.04,22.07,5140.0,20.0477,20.0477,20.0204,20.0477,5140.0
2018-02-21 11:20:00,22.07,22.1,22.07,22.1,8783.0,20.0477,20.0749,20.0477,20.0749,8783.0
2018-02-21 11:25:00,22.1,22.12,22.1,22.11,9652.0,20.0749,20.0931,20.0749,20.084,9652.0
2018-02-21 11:30:00,22.09,22.14,22.09,22.14,16025.0,20.0658,20.1113,20.0658,20.1113,16025.0
2018-02-21 11:35:00,22.14,22.18,22.14,22.18,5957.0,20.1113,20.1476,20.1113,20.1476,5957.0
2018-02-21 11:40:00,22.18,22.23,22.17,22.18,24187.0,20.1476,20.193,20.1385,20.1476,24187.0
2018-02-21 11:45:00,22.18,22.18,22.15,22.16,16516.0,20.1476,20.1476,20.1204,20.1294,16516.0
2018-02-21 11:50:00,22.16,22.19,22.16,22.19,7353.0,20.1294,20.1567,20.1294,20.1567,7353.0
2018-02-21 11:55:00,22.19,22.2,22.17,22.19,8884.0,20.1567,20.1658,20.1385,20.1567,8884.0
2018-02-21 12:00:00,22.18,22.22,22.18,22.18,16335.0,20.1476,20.1839,20.1476,20.1476,16335.0
2018-02-21 12:05:00,22.17,22.18,22.13,22.13,8182.0,20.1385,20.1476,20.1022,20.1022,8182.0
2018-02-21 12:10:00,22.13,22.13,22.09,22.11,16590.0,20.1022,20.1022,20.0658,20.084,16590.0
2018-02-21 12:15:00,22.11,22.15,22.09,22.15,8089.0,20.084,20.1204,20.0658,20.1204,8089.0
2018-02-21 12:20:00,22.16,22.16,22.1,22.11,8985.0,20.1294,20.1294,20.0749,20.084,8985.0
2018-02-21 12:25:00,22.12,22.15,22.12,22.15,1064.0,20.0931,20.1204,20.0931,20.1204,1064.0
2018-02-21 12:30:00,22.15,22.23,22.14,22.23,21991.0,20.1204,20.193,20.1113,20.193,21991.0
2018-02-21 12:35:00,22.23,22.27,22.23,22.26,20156.0,20.193,20.2294,20.193,20.2203,20156.0
2018-02-21 12:40:00,22.27,22.31,22.26,22.27,16496.0,20.2294,20.2657,20.2203,20.2294,16496.0
2018-02-21 12:45:00,22.27,22.3,22.26,22.3,5620.0,20.2294,20.2566,20.2203,20.2566,5620.0
2018-02-21 12:50:00,22.29,22.3,22.26,22.26,24743.0,20.2475,20.2566,20.2203,20.2203,24743.0
2018-02-21 12:55:00,22.26,22.26,22.23,22.26,5484.0,20.2203,20.2203,20.193,20.2203,5484.0
2018-02-21 13:00:00,22.27,22.27,22.25,22.25,201800.0,20.2294,20.2294,20.2112,20.2112,201800.0
2018-02-21 13:05:00,22.26,22.26,22.25,22.25,2194.0,20.2203,20.2203,20.2112,20.2112,2194.0
2018-02-21 13:10:00,22.25,22.26,22.24,22.26,3050.0,20.2112,20.2203,20.2021,20.2203,3050.0
2018-02-21 13:15:00,22.26,22.26,22.24,22.25,11650.0,20.2203,20.2203,20.2021,20.2112,11650.0
2018-02-21 13:20:00,22.26,22.26,22.24,22.24,15079.0,20.2203,20.2203,20.2021,20.2021,15079.0
2018-02-21 13:25:00,22.24,22.28,22.24,22.28,16213.0,20.2021,20.2384,20.2021,20.2384,16213.0
2018-02-21 13:30:00,22.29,22.32,22.29,22.31,14822.0,20.2475,20.2748,20.2475,20.2657,14822.0
2018-02-21 13:35:00,22.3,22.31,22.26,22.26,16790.0,20.2566,20.2657,20.2203,20.2203,16790.0
2018-02-21 13:40:00,22.26,22.26,22.24,22.24,17456.0,20.2203,20.2203,20.2021,20.2021,17456.0
2018-02-21 13:45:00,22.25,22.27,22.24,22.25,47335.0,20.2112,20.2294,20.2021,20.2112,47335.0
2018-02-21 13:50:00,22.26,22.32,22.26,22.32,19637.0,20.2203,20.2748,20.2203,20.2748,19637.0
2018-02-21 13:55:00,22.32,22.34,22.32,22.33,15108.0,20.2748,20.2929,20.2748,20.2839,15108.0
2018-02-21 14:00:00,22.32,22.39,22.31,22.38,60225.0,20.2748,20.3384,20.2657,20.3293,60225.0
2018-02-21 14:05:00,22.38,22.44,22.37,22.42,65419.0,20.3293,20.3838,20.3202,20.3656,65419.0
2018-02-21 14:10:00,22.42,22.43,22.34,22.34,19324.0,20.3656,20.3747,20.2929,20.2929,19324.0
2018-02-21 14:15:00,22.35,22.36,22.32,22.35,17054.0,20.302,20.3111,20.2748,20.302,17054.0
2018-02-21 14:20:00,22.35,22.36,22.31,22.33,19687.0,20.302,20.3111,20.2657,20.2839,19687.0
2018-02-21 14:25:00,22.34,22.35,22.33,22.34,19289.0,20.2929,20.302,20.2839,20.2929,19289.0
2018-02-21 14:30:00,22.34,22.35,22.32,22.33,8863.0,20.2929,20.302,20.2748,20.2839,8863.0
2018-02-21 14:35:00,22.33,22.33,22.31,22.32,6577.0,20.2839,20.2839,20.2657,20.2748,6577.0
2018-02-21 14:40:00,22.32,22.32,22.29,22.3,21450.0,20.2748,20.2748,20.2475,20.2566,21450.0
2018-02-21 14:45:00,22.29,22.29,22.23,22.24,25386.0,20.2475,20.2475,20.193,20.2021,25386.0
2018-02-21 14:50:00,22.24,22.25,22.21,22.24,3725.0,20.2021,20.2112,20.1749,20.2021,3725.0
2018-02-21 14:55:00,22.23,22.24,22.21,22.22,10301.0,20.193,20.2021,20.1749,20.1839,10301.0
2018-02-21 15:00:00,22.21,22.22,22.08,22.11,231353.0,20.1749,20.1839,20.0568,20.084,231353.0
2018-02-21 15:05:00,22.12,22.12,22.09,22.09,10471.0,20.0931,20.0931,20.0658,20.0658,10471.0
2018-02-21 15:10:00,22.09,22.12,22.05,22.09,10080.0,20.0658,20.0931,20.0295,20.0658,10080.0
2018-02-21 15:15:00,22.08,22.08,22.04,22.05,5962.0,20.0568,20.0568,20.0204,20.0295,5962.0
2018-02-21 15:20:00,22.06,22.08,22.04,22.05,8120.0,20.0386,20.0568,20.0204,20.0295,8120.0
2018-02-21 15:25:00,22.05,22.1,22.02,22.09,12345.0,20.0295,20.0749,20.0023,20.0658,12345.0
2018-02-21 15:30:00,22.1,22.11,22.07,22.09,10100.0,20.0749,20.084,20.0477,20.0658,10100.0
2018-02-21 15:35:00,22.09,22.09,22.05,22.05,9000.0,20.0658,20.0658,20.0295,20.0295,9000.0
2018-02-21 15:40:00,22.04,22.04,21.94,21.96,16451.0,20.0204,20.0204,19.9296,19.9478,16451.0
2018-02-21 15:45:00,21.96,22.03,21.95,21.98,26130.0,19.9478,20.0113,19.9387,19.9659,26130.0
2018-02-21 15:50:00,21.98,21.99,21.9,21.95,39489.0,19.9659,19.975,19.8933,19.9387,39489.0
2018-02-21 15:55:00,21.94,21.95,21.88,21.89,50251.0,19.9296,19.9387,19.8751,19.8842,50251.0
2018-02-22 09:30:00,22.0,22.12,21.96,22.1,42513.0,19.9841,20.0931,19.9478,20.0749,42513.0
2018-02-22 09:35:00,22.1,22.12,22.0,22.03,26044.0,20.0749,20.0931,19.9841,20.0113,26044.0
2018-02-22 09:40:00,22.06,22.09,21.95,21.95,27557.0,20.0386,20.0658,19.9387,19.9387,27557.0
2018-02-22 09:45:00,21.94,22.0,21.89,21.97,27026.0,19.9296,19.9841,19.8842,19.9568,27026.0
2018-02-22 09:50:00,21.96,21.97,21.87,21.87,9324.0,19.9478,19.9568,19.866,19.866,9324.0
2018-02-22 09:55:00,21.86,21.88,21.8,21.84,15325.0,19.8569,19.8751,19.8024,19.8388,15325.0
2018-02-22 10:00:00,21.86,21.91,21.84,21.9,14730.0,19.8569,19.9023,19.8388,19.8933,14730.0
2018-02-22 10:05:00,21.9,21.94,21.83,21.85,58516.0,19.8933,19.9296,19.8297,19.8478,58516.0
2018-02-22 10:10:00,21.83,21.84,21.75,21.75,26480.0,19.8297,19.8388,19.757,19.757,26480.0
2018-02-22 10:15:00,21.77,21.82,21.74,21.75,251152.0,19.7752,19.8206,19.7479,19.757,251152.0
2018-02-22 10:20:00,21.74,21.82,21.74,21.81,8931.0,19.7479,19.8206,19.7479,19.8115,8931.0
2018-02-22 10:25:00,21.82,21.88,21.81,21.82,10870.0,19.8206,19.8751,19.8115,19.8206,10870.0
2018-02-22 10:30:00,21.82,21.86,21.82,21.86,18737.0,19.8206,19.8569,19.8206,19.8569,18737.0
2018-02-22 10:35:00,21.86,21.9,21.83,21.89,10713.0,19.8569,19.8933,19.8297,19.8842,10713.0
2018-02-22 10:40:00,21.9,21.93,21.89,21.91,11079.0,19.8933,19.9205,19.8842,19.9023,11079.0
2018-02-22 10:45:00,21.92,21.97,21.91,21.96,8244.0,19.9114,19.9568,19.9023,19.9478,8244.0
2018-02-22 10:50:00,21.94,21.96,21.9,21.91,5220.0,19.9296,19.9478,19.8933,19.9023,5220.0
2018-02-22 10:55:00,21.91,21.93,21.87,21.89,9363.0,19.9023,19.9205,19.866,19.8842,9363.0
2018-02-22 11:00:00,21.9,21.93,21.88,21.9,13132.0,19.8933,19.9205,19.8751,19.8933,13132.0
2018-02-22 11:05:00,21.92,21.96,21.91,21.95,13501.0,19.9114,19.9478,19.9023,19.9387,13501.0
2018-02-22 11:10:00,21.96,21.99,21.94,21.98,30091.0,19.9478,19.975,19.9296,19.9659,30091.0
2018-02-22 11:15:00,21.98,21.99,21.95,21.95,20957.0,19.9659,19.975,19.9387,19.9387,20957.0
2018-02-22 11:20:00,21.96,21.97,21.95,21.96,10758.0,19.9478,19.9568,19.9387,19.9478,10758.0
2018-02-22 11:25:00,21.95,21.96,21.94,21.95,8558.0,19.9387,19.9478,19.9296,19.9387,8558.0
2018-02-22 11:30:00,21.96,21.96,21.94,21.96,10397.0,19.9478,19.9478,19.9296,19.9478,10397.0
2018-02-22 11:35:00,21.96,21.97,21.94,21.96,10536.0,19.9478,19.9568,19.9296,19.9478,10536.0
2018-02-22 11:40:00,21.97,22.01,21.97,22.0,9624.0,19.9568,19.9932,19.9568,19.9841,9624.0
2018-02-22 11:45:00,22.01,22.01,21.96,22.0,38751.0,19.9932,19.9932,19.9478,19.9841,38751.0
2018-02-22 11:50:00,21.99,22.04,21.98,22.01,9163.0,19.975,20.0204,19.9659,19.9932,9163.0
2018-02-22 11:55:00,22.01,22.03,22.0,22.03,17139.0,19.9932,20.0113,19.9841,20.0113,17139.0
2018-02-22 12:00:00,22.03,22.04,22.0,22.0,5163.0,20.0113,20.0204,19.9841,19.9841,5163.0
2018-02-22 12:05:00,22.0,22.0,21.97,22.0,9701.0,19.9841,19.9841,19.9568,19.9841,9701.0
2018-02-22 12:10:00,21.99,22.02,21.99,22.01,7296.0,19.975,20.0023,19.975,19.9932,7296.0
2018-02-22 12:15:00,22.01,22.01,21.98,21.98,11475.0,19.9932,19.9932,19.9659,19.9659,11475.0
2018-02-22 12:20:00,21.99,22.01,21.98,22.01,7095.0,19.975,19.9932,19.9659,19.9932,7095.0
2018-02-22 12:25:00,22.01,22.01,21.96,21.97,7927.0,19.9932,19.9932,19.9478,19.9568,7927.0
2018-02-22 12:30:00,21.97,21.98,21.94,21.95,9370.0,19.9568,19.9659,19.9296,19.9387,9370.0
2018-02-22 12:35:00,21.97,21.98,21.95,21.98,10287.0,19.9568,19.9659,19.9387,19.9659,10287.0
2018-02-22 12:40:00,21.97,21.98,21.96,21.96,7629.0,19.9568,19.9659,19.9478,19.9478,7629.0
2018-02-22 12:45:00,21.95,21.99,21.93,21.94,16417.0,19.9387,19.975,19.9205,19.9296,16417.0
2018-02-22 12:50:00,21.95,21.98,21.93,21.96,9959.0,19.9387,19.9659,19.9205,19.9478,9959.0
2018-02-22 12:55:00,21.95,21.96,21.93,21.95,8461.0,19.9387,19.9478,19.9205,19.9387,8461.0
2018-02-22 13:00:00,21.95,22.01,21.95,21.99,6524.0,19.9387,19.9932,19.9387,19.975,6524.0
2018-02-22 13:05:00,21.98,22.0,21.97,22.0,5124.0,19.9659,19.9841,19.9568,19.9841,5124.0
2018-02-22 13:10:00,22.0,22.0,21.94,21.95,4400.0,19.9841,19.9841,19.9296,19.9387,4400.0
2018-02-22 13:15:00,21.94,21.95,21.92,21.92,24107.0,19.9296,19.9387,19.9114,19.9114,24107.0
2018-02-22 13:20:00,21.94,21.94,21.91,21.94,7454.0,19.9296,19.9296,19.9023,19.9296,7454.0
2018-02-22 13:25:00,21.93,21.97,21.93,21.95,10799.0,19.9205,19.9568,19.9205,19.9387,10799.0
2018-02-22 13:30:00,21.95,21.97,21.92,21.92,11587.0,19.9387,19.9568,19.9114,19.9114,11587.0
2018-02-22 13:35:00,21.92,21.93,21.92,21.92,2825.0,19.9114,19.9205,19.9114,19.9114,2825.0
2018-02-22 13:40:00,21.92,21.92,21.91,21.91,3198.0,19.9114,19.9114,19.9023,19.9023,3198.0
2018-02-22 13:45:00,21.91,21.91,21.89,21.91,10608.0,19.9023,19.9023,19.8842,19.9023,10608.0
2018-02-22 13:50:00,21.9,21.91,21.88,21.89,29230.0,19.8933,19.9023,19.8751,19.8842,29230.0
2018-02-22 13:55:00,21.89,21.91,21.87,21.91,14353.0,19.8842,19.9023,19.866,19.9023,14353.0
2018-02-22 14:00:00,21.89,21.92,21.89,21.91,6726.0,19.8842,19.9114,19.8842,19.9023,6726.0
2018-02-22 14:05:00,21.9,21.92,21.88,21.88,7407.0,19.8933,19.9114,19.8751,19.8751,7407.0
2018-02-22 14:10:00,21.9,21.9,21.88,21.89,8994.0,19.8933,19.8933,19.8751,19.8842,8994.0
2018-02-22 14:15:00,21.89,21.91,21.88,21.9,32534.0,19.8842,19.9023,19.8751,19.8933,32534.0
2018-02-22 14:20:00,21.89,21.9,21.88,21.89,5456.0,19.8842,19.8933,19.8751,19.8842,5456.0
2018-02-22 14:25:00,21.89,21.92,21.89,21.92,43044.0,19.8842,19.9114,19.8842,19.9114,43044.0
2018-02-22 14:30:00,21.92,21.99,21.91,21.98,40113.0,19.9114,19.975,19.9023,19.9659,40113.0
2018-02-22 14:35:00,21.96,21.97,21.89,21.91,43240.0,19.9478,19.9568,19.8842,19.9023,43240.0
2018-02-22 14:40:00,21.91,21.91,21.86,21.89,35205.0,19.9023,19.9023,19.8569,19.8842,35205.0
2018-02-22 14:45:00,21.88,21.88,21.85,21.86,18031.0,19.8751,19.8751,19.8478,19.8569,18031.0
2018-02-22 14:50:00,21.86,21.87,21.83,21.84,5506.0,19.8569,19.866,19.8297,19.8388,5506.0
2018-02-22 14:55:00,21.83,21.85,21.8,21.81,36513.0,19.8297,19.8478,19.8024,19.8115,36513.0
2018-02-22 15:00:00,21.8,21.83,21.8,21.83,20450.0,19.8024,19.8297,19.8024,19.8297,20450.0
2018-02-22 15:05:00,21.83,21.83,21.81,21.83,13630.0,19.8297,19.8297,19.8115,19.8297,13630.0
2018-02-22 15:10:00,21.82,21.87,21.81,21.87,32783.0,19.8206,19.866,19.8115,19.866,32783.0
2018-02-22 15:15:00,21.87,21.89,21.83,21.89,17079.0,19.866,19.8842,19.8297,19.8842,17079.0
2018-02-22 15:20:00,21.89,21.9,21.87,21.88,16763.0,19.8842,19.8933,19.866,19.8751,16763.0
2018-02-22 15:25:00,21.87,21.9,21.85,21.88,20745.0,19.866,19.8933,19.8478,19.8751,20745.0
2018-02-22 15:30:00,21.88,21.89,21.85,21.88,23475.0,19.8751,19.8842,19.8478,19.8751,23475.0
2018-02-22 15:35:00,21.88,21.88,21.86,21.88,21997.0,19.8751,19.8751,19.8569,19.8751,21997.0
2018-02-22 15:40:00,21.88,21.89,21.85,21.86,52791.0,19.8751,19.8842,19.8478,19.8569,52791.0
2018-02-22 15:45:00,21.86,21.87,21.8,21.8,145931.0,19.8569,19.866,19.8024,19.8024,145931.0
2018-02-22 15:50:00,21.8,21.83,21.79,21.8,106511.0,19.8024,19.8297,19.7933,19.8024,106511.0
2018-02-22 15:55:00,21.8,21.81,21.74,21.77,236195.0,19.8024,19.8115,19.7479,19.7752,236195.0
2018-02-23 09:30:00,21.89,21.9,21.77,21.83,83895.0,19.8842,19.8933,19.7752,19.8297,83895.0
2018-02-23 09:35:00,21.84,21.84,21.79,21.8,32557.0,19.8388,19.8388,19.7933,19.8024,32557.0
2018-02-23 09:40:00,21.82,21.88,21.8,21.85,18748.0,19.8206,19.8751,19.8024,19.8478,18748.0
2018-02-23 09:45:00,21.85,21.96,21.84,21.86,60438.0,19.8478,19.9478,19.8388,19.8569,60438.0
2018-02-23 09:50:00,21.86,21.87,21.81,21.86,53218.0,19.8569,19.866,19.8115,19.8569,53218.0
2018-02-23 09:55:00,21.87,21.88,21.85,21.88,13247.0,19.866,19.8751,19.8478,19.8751,13247.0
2018-02-23 10:00:00,21.88,21.95,21.88,21.94,89358.0,19.8751,19.9387,19.8751,19.9296,89358.0
2018-02-23 10:05:00,21.95,21.99,21.94,21.98,24345.0,19.9387,19.975,19.9296,19.9659,24345.0
2018-02-23 10:10:00,21.98,21.99,21.96,21.98,12837.0,19.9659,19.975,19.9478,19.9659,12837.0
2018-02-23 10:15:00,21.98,21.98,21.92,21.94,13920.0,19.9659,19.9659,19.9114,19.9296,13920.0
2018-02-23 10:20:00,21.94,21.95,21.91,21.91,13753.0,19.9296,19.9387,19.9023,19.9023,13753.0
2018-02-23 10:25:00,21.92,21.94,21.92,21.94,13795.0,19.9114,19.9296,19.9114,19.9296,13795.0
2018-02-23 10:30:00,21.94,21.94,21.9,21.91,5729.0,19.9296,19.9296,19.8933,19.9023,5729.0
2018-02-23 10:35:00,21.9,21.92,21.89,21.92,4828.0,19.8933,19.9114,19.8842,19.9114,4828.0
2018-02-23 10:40:00,21.92,21.94,21.91,21.94,10803.0,19.9114,19.9296,19.9023,19.9296,10803.0
2018-02-23 10:45:00,21.95,21.95,21.89,21.9,20825.0,19.9387,19.9387,19.8842,19.8933,20825.0
2018-02-23 10:50:00,21.9,21.94,21.9,21.93,5421.0,19.8933,19.9296,19.8933,19.9205,5421.0
2018-02-23 10:55:00,21.92,21.92,21.9,21.91,8420.0,19.9114,19.9114,19.8933,19.9023,8420.0
2018-02-23 11:00:00,21.91,21.96,21.91,21.94,11400.0,19.9023,19.9478,19.9023,19.9296,11400.0
2018-02-23 11:05:00,21.94,21.97,21.9,21.96,268700.0,19.9296,19.9568,19.8933,19.9478,268700.0
2018-02-23 11:10:00,21.96,21.98,21.91,21.92,9735.0,19.9478,19.9659,19.9023,19.9114,9735.0
2018-02-23 11:15:00,21.91,21.94,21.89,21.89,81966.0,19.9023,19.9296,19.8842,19.8842,81966.0
2018-02-23 11:20:00,21.89,21.92,21.89,21.91,5131.0,19.8842,19.9114,19.8842,19.9023,5131.0
2018-02-23 11:25:00,21.92,21.93,21.88,21.89,85610.0,19.9114,19.9205,19.8751,19.8842,85610.0
2018-02-23 11:30:00,21.88,21.89,21.87,21.89,16900.0,19.8751,19.8842,19.866,19.8842,16900.0
2018-02-23 11:35:00,21.88,21.9,21.88,21.89,14095.0,19.8751,19.8933,19.8751,19.8842,14095.0
2018-02-23 11:40:00,21.89,21.91,21.87,21.91,15482.0,19.8842,19.9023,19.866,19.9023,15482.0
2018-02-23 11:45:00,21.91,21.91,21.89,21.9,13395.0,19.9023,19.9023,19.8842,19.8933,13395.0
2018-02-23 11:50:00,21.89,21.92,21.89,21.92,6791.0,19.8842,19.9114,19.8842,19.9114,6791.0
2018-02-23 11:55:00,21.9,21.93,21.9,21.93,13706.0,19.8933,19.9205,19.8933,19.9205,13706.0
2018-02-23 12:00:00,21.91,21.92,21.9,21.91,2113.0,19.9023,19.9114,19.8933,19.9023,2113.0
2018-02-23 12:05:00,21.92,21.94,21.91,21.91,39225.0,19.9114,19.9296,19.9023,19.9023,39225.0
2018-02-23 12:10:00,21.92,21.92,21.91,21.92,10113.0,19.9114,19.9114,19.9023,19.9114,10113.0
2018-02-23 12:15:00,21.92,21.93,21.9,21.9,12907.0,19.9114,19.9205,19.8933,19.8933,12907.0
2018-02-23 12:20:00,21.9,21.91,21.89,21.9,6473.0,19.8933,19.9023,19.8842,19.8933,6473.0
2018-02-23 12:25:00,21.9,21.9,21.87,21.88,18977.0,19.8933,19.8933,19.866,19.8751,18977.0
2018-02-23 12:30:00,21.88,21.88,21.86,21.87,6100.0,19.8751,19.8751,19.8569,19.866,6100.0
2018-02-23 12:35:00,21.88,21.9,21.88,21.89,4451.0,19.8751,19.8933,19.8751,19.8842,4451.0
2018-02-23 12:40:00,21.9,21.9,21.88,21.89,6126.0,19.8933,19.8933,19.8751,19.8842,6126.0
2018-02-23 12:45:00,21.88,21.93,21.88,21.92,26251.0,19.8751,19.9205,19.8751,19.9114,26251.0
2018-02-23 12:50:00,21.92,21.94,21.9,21.93,25000.0,19.9114,19.9296,19.8933,19.9205,25000.0
2018-02-23 12:55:00,21.92,21.93,21.9,21.91,3700.0,19.9114,19.9205,19.8933,19.9023,3700.0
2018-02-23 13:00:00,21.91,21.91,21.87,21.89,11508.0,19.9023,19.9023,19.866,19.8842,11508.0
2018-02-23 13:05:00,21.89,21.91,21.88,21.91,95676.0,19.8842,19.9023,19.8751,19.9023,95676.0
2018-02-23 13:10:00,21.92,21.92,21.89,21.92,1700.0,19.9114,19.9114,19.8842,19.9114,1700.0
2018-02-23 13:15:00,21.91,21.92,21.9,21.9,2800.0,19.9023,19.9114,19.8933,19.8933,2800.0
2018-02-23 13:20:00,21.91,21.93,21.9,21.93,3872.0,19.9023,19.9205,19.8933,19.9205,3872.0
2018-02-23 13:25:00,21.93,21.93,21.91,21.91,3472.0,19.9205,19.9205,19.9023,19.9023,3472.0
2018-02-23 13:30:00,21.92,21.93,21.92,21.93,2455.0,19.9114,19.9205,19.9114,19.9205,2455.0
2018-02-23 13:35:00,21.92,21.93,21.92,21.93,4850.0,19.9114,19.9205,19.9114,19.9205,4850.0
2018-02-23 13:40:00,21.94,21.94,21.93,21.93,2200.0,19.9296,19.9296,19.9205,19.9205,2200.0
2018-02-23 13:45:00,21.92,21.93,21.91,21.92,11731.0,19.9114,19.9205,19.9023,19.9114,11731.0
2018-02-23 13:50:00,21.92,21.93,21.91,21.92,18049.0,19.9114,19.9205,19.9023,19.9114,18049.0
2018-02-23 13:55:00,21.91,21.92,21.9,21.92,6045.0,19.9023,19.9114,19.8933,19.9114,6045.0
2018-02-23 14:00:00,21.92,21.94,21.9,21.91,13726.0,19.9114,19.9296,19.8933,19.9023,13726.0
2018-02-23 14:05:00,21.9,21.92,21.9,21.91,17635.0,19.8933,19.9114,19.8933,19.9023,17635.0
2018-02-23 14:10:00,21.91,21.92,21.91,21.91,3907.0,19.9023,19.9114,19.9023,19.9023,3907.0
2018-02-23 14:15:00,21.91,21.93,21.91,21.92,12004.0,19.9023,19.9205,19.9023,19.9114,12004.0
2018-02-23 14:20:00,21.93,21.95,21.92,21.95,12462.0,19.9205,19.9387,19.9114,19.9387,12462.0
2018-02-23 14:25:00,21.94,21.94,21.92,21.92,6569.0,19.9296,19.9296,19.9114,19.9114,6569.0
2018-02-23 14:30:00,21.93,21.93,21.92,21.93,3800.0,19.9205,19.9205,19.9114,19.9205,3800.0
2018-02-23 14:35:00,21.93,21.94,21.89,21.91,10850.0,19.9205,19.9296,19.8842,19.9023,10850.0
2018-02-23 14:40:00,21.91,21.95,21.9,21.94,14593.0,19.9023,19.9387,19.8933,19.9296,14593.0
2018-02-23 14:45:00,21.94,21.96,21.93,21.95,35610.0,19.9296,19.9478,19.9205,19.9387,35610.0
2018-02-23 14:50:00,21.95,21.95,21.93,21.94,9735.0,19.9387,19.9387,19.9205,19.9296,9735.0
2018-02-23 14:55:00,21.94,21.98,21.94,21.96,12608.0,19.9296,19.9659,19.9296,19.9478,12608.0
2018-02-23 15:00:00,21.96,22.01,21.95,22.0,52361.0,19.9478,19.9932,19.9387,19.9841,52361.0
2018-02-23 15:05:00,22.0,22.01,21.99,22.01,6430.0,19.9841,19.9932,19.975,19.9932,6430.0
2018-02-23 15:10:00,22.01,22.02,21.97,21.98,23851.0,19.9932,20.0023,19.9568,19.9659,23851.0
2018-02-23 15:15:00,21.98,21.99,21.96,21.98,10101.0,19.9659,19.975,19.9478,19.9659,10101.0
2018-02-23 15:20:00,21.97,21.98,21.96,21.96,17814.0,19.9568,19.9659,19.9478,19.9478,17814.0
2018-02-23 15:25:00,21.97,21.99,21.96,21.98,35675.0,19.9568,19.975,19.9478,19.9659,35675.0
2018-02-23 15:30:00,21.98,22.0,21.94,21.95,29251.0,19.9659,19.9841,19.9296,19.9387,29251.0
2018-02-23 15:35:00,21.95,22.01,21.94,22.0,50974.0,19.9387,19.9932,19.9296,19.9841,50974.0
2018-02-23 15:40:00,22.0,22.0,21.94,21.95,65108.0,19.9841,19.9841,19.9296,19.9387,65108.0
2018-02-23 15:45:00,21.95,21.99,21.94,21.98,55075.0,19.9387,19.975,19.9296,19.9659,55075.0
2018-02-23 15:50:00,21.98,22.02,21.98,21.98,48896.0,19.9659,20.0023,19.9659,19.9659,48896.0
2018-02-23 15:55:00,21.99,21.99,21.95,21.95,381521.0,19.975,19.975,19.9387,19.9387,381521.0
2018-02-26 09:30:00,22.06,22.11,21.96,22.03,129018.0,20.0386,20.084,19.9478,20.0113,129018.0
2018-02-26 09:35:00,22.04,22.17,21.95,22.12,387504.0,20.0204,20.1385,19.9387,20.0931,387504.0
2018-02-26 09:40:00,22.12,22.14,22.05,22.11,43123.0,20.0931,20.1113,20.0295,20.084,43123.0
2018-02-26 09:45:00,22.13,22.26,22.05,22.23,88812.0,20.1022,20.2203,20.0295,20.193,88812.0
2018-02-26 09:50:00,22.22,22.22,22.13,22.13,20732.0,20.1839,20.1839,20.1022,20.1022,20732.0
2018-02-26 09:55:00,22.13,22.14,22.08,22.14,37814.0,20.1022,20.1113,20.0568,20.1113,37814.0
2018-02-26 10:00:00,22.13,22.16,22.12,22.15,25608.0,20.1022,20.1294,20.0931,20.1204,25608.0
2018-02-26 10:05:00,22.15,22.19,22.15,22.18,10681.0,20.1204,20.1567,20.1204,20.1476,10681.0
2018-02-26 10:10:00,22.18,22.18,22.14,22.14,22046.0,20.1476,20.1476,20.1113,20.1113,22046.0
2018-02-26 10:15:00,22.12,22.13,22.1,22.11,17289.0,20.0931,20.1022,20.0749,20.084,17289.0
2018-02-26 10:20:00,22.1,22.17,22.1,22.15,75861.0,20.0749,20.1385,20.0749,20.1204,75861.0
2018-02-26 10:25:00,22.16,22.16,22.1,22.11,86730.0,20.1294,20.1294,20.0749,20.084,86730.0
2018-02-26 10:30:00,22.11,22.13,22.1,22.12,17630.0,20.084,20.1022,20.0749,20.0931,17630.0
2018-02-26 10:35:00,22.12,22.14,22.12,22.13,5187.0,20.0931,20.1113,20.0931,20.1022,5187.0
2018-02-26 10:40:00,22.14,22.14,22.08,22.09,11300.0,20.1113,20.1113,20.0568,20.0658,11300.0
2018-02-26 10:45:00,22.08,22.09,22.05,22.07,56890.0,20.0568,20.0658,20.0295,20.0477,56890.0
2018-02-26 10:50:00,22.07,22.08,22.04,22.05,37891.0,20.0477,20.0568,20.0204,20.0295,37891.0
2018-02-26 10:55:00,22.05,22.06,22.04,22.05,19541.0,20.0295,20.0386,20.0204,20.0295,19541.0
2018-02-26 11:00:00,22.05,22.05,21.99,22.01,43160.0,20.0295,20.0295,19.975,19.9932,43160.0
2018-02-26 11:05:00,22.01,22.13,21.99,22.1,72608.0,19.9932,20.1022,19.975,20.0749,72608.0
2018-02-26 11:10:00,22.11,22.11,22.08,22.09,32448.0,20.084,20.084,20.0568,20.0658,32448.0
2018-02-26 11:15:00,22.08,22.09,22.06,22.08,8067.0,20.0568,20.0658,20.0386,20.0568,8067.0
2018-02-26 11:20:00,22.09,22.11,22.02,22.03,51252.0,20.0658,20.084,20.0023,20.0113,51252.0
2018-02-26 11:25:00,22.04,22.07,22.04,22.06,18230.0,20.0204,20.0477,20.0204,20.0386,18230.0
2018-02-26 11:30:00,22.07,22.08,22.05,22.05,9529.0,20.0477,20.0568,20.0295,20.0295,9529.0
2018-02-26 11:35:00,22.05,22.06,22.03,22.04,6961.0,20.0295,20.0386,20.0113,20.0204,6961.0
2018-02-26 11:40:00,22.03,22.03,22.01,22.02,7079.0,20.0113,20.0113,19.9932,20.0023,7079.0
2018-02-26 11:45:00,22.01,22.05,22.01,22.05,16494.0,19.9932,20.0295,19.9932,20.0295,16494.0
2018-02-26 11:50:00,22.05,22.06,22.04,22.05,10270.0,20.0295,20.0386,20.0204,20.0295,10270.0
2018-02-26 11:55:00,22.05,22.08,22.05,22.07,6936.0,20.0295,20.0568,20.0295,20.0477,6936.0
2018-02-26 12:00:00,22.07,22.08,22.07,22.07,3600.0,20.0477,20.0568,20.0477,20.0477,3600.0
2018-02-26 12:05:00,22.07,22.12,22.07,22.12,25304.0,20.0477,20.0931,20.0477,20.0931,25304.0
2018-02-26 12:10:00,22.12,22.13,22.09,22.09,20093.0,20.0931,20.1022,20.0658,20.0658,20093.0
2018-02-26 12:15:00,22.1,22.12,22.08,22.11,17766.0,20.0749,20.0931,20.0568,20.084,17766.0
2018-02-26 12:20:00,22.1,22.12,22.1,22.1,18405.0,20.0749,20.0931,20.0749,20.0749,18405.0
2018-02-26 12:25:00,22.11,22.11,22.08,22.1,33466.0,20.084,20.084,20.0568,20.0749,33466.0
2018-02-26 12:30:00,22.1,22.11,22.07,22.07,12960.0,20.0749,20.084,20.0477,20.0477,12960.0
2018-02-26 12:35:00,22.08,22.1,22.06,22.08,12062.0,20.0568,20.0749,20.0386,20.0568,12062.0
2018-02-26 12:40:00,22.08,22.1,22.06,22.09,14593.0,20.0568,20.0749,20.0386,20.0658,14593.0
2018-02-26 12:45:00,22.09,22.11,22.08,22.1,17456.0,20.0658,20.084,20.0568,20.0749,17456.0
2018-02-26 12:50:00,22.11,22.12,22.09,22.11,529153.0,20.084,20.0931,20.0658,20.084,529153.0
2018-02-26 12:55:00,22.11,22.12,22.1,22.11,17420.0,20.084,20.0931,20.0749,20.084,17420.0
2018-02-26 13:00:00,22.11,22.13,22.1,22.12,13249.0,20.084,20.1022,20.0749,20.0931,13249.0
2018-02-26 13:05:00,22.12,22.12,22.1,22.12,11802.0,20.0931,20.0931,20.0749,20.0931,11802.0
2018-02-26 13:10:00,22.12,22.12,22.1,22.11,13729.0,20.0931,20.0931,20.0749,20.084,13729.0
2018-02-26 13:15:00,22.09,22.11,22.08,22.11,10549.0,20.0658,20.084,20.0568,20.084,10549.0
2018-02-26 13:20:00,22.09,22.11,22.09,22.11,26478.0,20.0658,20.084,20.0658,20.084,26478.0
2018-02-26 13:25:00,22.11,22.11,22.09,22.11,28611.0,20.084,20.084,20.0658,20.084,28611.0
2018-02-26 13:30:00,22.11,22.13,22.1,22.11,25188.0,20.084,20.1022,20.0749,20.084,25188.0
2018-02-26 13:35:00,22.1,22.12,22.09,22.1,8828.0,20.0749,20.0931,20.0658,20.0749,8828.0
2018-02-26 13:40:00,22.11,22.12,22.09,22.11,11529.0,20.084,20.0931,20.0658,20.084,11529.0
2018-02-26 13:45:00,22.11,22.11,22.09,22.09,16895.0,20.084,20.084,20.0658,20.0658,16895.0
2018-02-26 13:50:00,22.09,22.11,22.08,22.09,13441.0,20.0658,20.084,20.0568,20.0658,13441.0
2018-02-26 13:55:00,22.08,22.1,22.07,22.1,29379.0,20.0568,20.0749,20.0477,20.0749,29379.0
2018-02-26 14:00:00,22.1,22.12,22.08,22.12,44005.0,20.0749,20.0931,20.0568,20.0931,44005.0
2018-02-26 14:05:00,22.12,22.12,22.1,22.1,8900.0,20.0931,20.0931,20.0749,20.0749,8900.0
2018-02-26 14:10:00,22.11,22.11,22.1,22.11,12686.0,20.084,20.084,20.0749,20.084,12686.0
2018-02-26 14:15:00,22.11,22.11,22.08,22.1,13289.0,20.084,20.084,20.0568,20.0749,13289.0
2018-02-26 14:20:00,22.1,22.1,22.09,22.1,11150.0,20.0749,20.0749,20.0658,20.0749,11150.0
2018-02-26 14:25:00,22.09,22.1,22.07,22.07,8670.0,20.0658,20.0749,20.0477,20.0477,8670.0
2018-02-26 14:30:00,22.07,22.08,22.06,22.08,11395.0,20.0477,20.0568,20.0386,20.0568,11395.0
2018-02-26 14:35:00,22.08,22.09,22.06,22.06,11160.0,20.0568,20.0658,20.0386,20.0386,11160.0
2018-02-26 14:40:00,22.07,22.09,22.06,22.07,9982.0,20.0477,20.0658,20.0386,20.0477,9982.0
2018-02-26 14:45:00,22.06,22.08,22.06,22.07,7143.0,20.0386,20.0568,20.0386,20.0477,7143.0
2018-02-26 14:50:00,22.06,22.08,22.04,22.08,8873.0,20.0386,20.0568,20.0204,20.0568,8873.0
2018-02-26 14:55:00,22.08,22.09,22.05,22.05,24964.0,20.0568,20.0658,20.0295,20.0295,24964.0
2018-02-26 15:00:00,22.05,22.07,22.05,22.07,32783.0,20.0295,20.0477,20.0295,20.0477,32783.0
2018-02-26 15:05:00,22.08,22.11,22.07,22.11,6852.0,20.0568,20.084,20.0477,20.084,6852.0
2018-02-26 15:10:00,22.1,22.11,22.07,22.07,7350.0,20.0749,20.084,20.0477,20.0477,7350.0
2018-02-26 15:15:00,22.07,22.08,22.06,22.06,12266.0,20.0477,20.0568,20.0386,20.0386,12266.0
2018-02-26 15:20:00,22.06,22.09,22.06,22.09,13545.0,20.0386,20.0658,20.0386,20.0658,13545.0
2018-02-26 15:25:00,22.08,22.11,22.08,22.1,20155.0,20.0568,20.084,20.0568,20.0749,20155.0
2018-02-26 15:30:00,22.1,22.1,22.07,22.09,14034.0,20.0749,20.0749,20.0477,20.0658,14034.0
2018-02-26 15:35:00,22.09,22.1,22.06,22.09,25040.0,20.0658,20.0749,20.0386,20.0658,25040.0
2018-02-26 15:40:00,22.09,22.09,22.06,22.07,19815.0,20.0658,20.0658,20.0386,20.0477,19815.0
2018-02-26 15:45:00,22.06,22.11,22.04,22.1,227993.0,20.0386,20.084,20.0204,20.0749,227993.0
2018-02-26 15:50:00,22.1,22.11,22.04,22.06,91458.0,20.0749,20.084,20.0204,20.0386,91458.0
2018-02-26 15:55:00,22.06,22.08,22.03,22.04,336000.0,20.0386,20.0568,20.0113,20.0204,336000.0
2018-02-27 09:30:00,22.01,22.04,21.99,22.04,96102.0,19.9932,20.0204,19.975,20.0204,96102.0
2018-02-27 09:35:00,22.04,22.09,22.0,22.0,67259.0,20.0204,20.0658,19.9841,19.9841,67259.0
2018-02-27 09:40:00,22.0,22.0,21.9,21.93,64744.0,19.9841,19.9841,19.8933,19.9205,64744.0
2018-02-27 09:45:00,21.92,21.94,21.83,21.83,36724.0,19.9114,19.9296,19.8297,19.8297,36724.0
2018-02-27 09:50:00,21.83,21.84,21.79,21.79,34558.0,19.8297,19.8388,19.7933,19.7933,34558.0
2018-02-27 09:55:00,21.78,21.78,21.72,21.73,63942.0,19.7843,19.7843,19.7298,19.7388,63942.0
2018-02-27 10:00:00,21.73,21.76,21.72,21.75,25418.0,19.7388,19.7661,19.7298,19.757,25418.0
2018-02-27 10:05:00,21.74,21.8,21.73,21.77,39382.0,19.7479,19.8024,19.7388,19.7752,39382.0
2018-02-27 10:10:00,21.77,21.83,21.76,21.83,39416.0,19.7752,19.8297,19.7661,19.8297,39416.0
2018-02-27 10:15:00,21.82,21.82,21.72,21.8,50894.0,19.8206,19.8206,19.7298,19.8024,50894.0
2018-02-27 10:20:00,21.8,21.81,21.78,21.78,21534.0,19.8024,19.8115,19.7843,19.7843,21534.0
2018-02-27 10:25:00,21.78,21.81,21.75,21.79,51417.0,19.7843,19.8115,19.757,19.7933,51417.0
2018-02-27 10:30:00,21.79,21.8,21.75,21.76,20998.0,19.7933,19.8024,19.757,19.7661,20998.0
2018-02-27 10:35:00,21.75,21.76,21.68,21.74,83082.0,19.757,19.7661,19.6934,19.7479,83082.0
2018-02-27 10:40:00,21.74,21.75,21.64,21.64,66633.0,19.7479,19.757,19.6571,19.6571,66633.0
2018-02-27 10:45:00,21.64,21.67,21.63,21.67,67900.0,19.6571,19.6843,19.648,19.6843,67900.0
2018-02-27 10:50:00,21.66,21.67,21.58,21.6,48391.0,19.6753,19.6843,19.6026,19.6207,48391.0
2018-02-27 10:55:00,21.6,21.61,21.58,21.6,19613.0,19.6207,19.6298,19.6026,19.6207,19613.0
2018-02-27 11:00:00,21.6,21.67,21.59,21.67,65400.0,19.6207,19.6843,19.6117,19.6843,65400.0
2018-02-27 11:05:00,21.67,21.72,21.66,21.72,24590.0,19.6843,19.7298,19.6753,19.7298,24590.0
2018-02-27 11:10:00,21.72,21.74,21.72,21.72,12302.0,19.7298,19.7479,19.7298,19.7298,12302.0
2018-02-27 11:15:00,21.71,21.73,21.7,21.7,16348.0,19.7207,19.7388,19.7116,19.7116,16348.0
2018-02-27 11:20:00,21.7,21.73,21.69,21.73,30826.0,19.7116,19.7388,19.7025,19.7388,30826.0
2018-02-27 11:25:00,21.73,21.75,21.71,21.75,37400.0,19.7388,19.757,19.7207,19.757,37400.0
2018-02-27 11:30:00,21.74,21.74,21.72,21.73,13854.0,19.7479,19.7479,19.7298,19.7388,13854.0
2018-02-27 11:35:00,21.72,21.73,21.72,21.72,26390.0,19.7298,19.7388,19.7298,19.7298,26390.0
2018-02-27 11:40:00,21.72,21.76,21.72,21.73,35276.0,19.7298,19.7661,19.7298,19.7388,35276.0
2018-02-27 11:45:00,21.74,21.77,21.74,21.77,14208.0,19.7479,19.7752,19.7479,19.7752,14208.0
2018-02-27 11:50:00,21.76,21.76,21.71,21.73,15796.0,19.7661,19.7661,19.7207,19.7388,15796.0
2018-02-27 11:55:00,21.72,21.73,21.67,21.67,34634.0,19.7298,19.7388,19.6843,19.6843,34634.0
2018-02-27 12:00:00,21.67,21.71,21.66,21.69,19259.0,19.6843,19.7207,19.6753,19.7025,19259.0
2018-02-27 12:05:00,21.69,21.7,21.68,21.69,13909.0,19.7025,19.7116,19.6934,19.7025,13909.0
2018-02-27 12:10:00,21.69,21.74,21.69,21.71,37878.0,19.7025,19.7479,19.7025,19.7207,37878.0
2018-02-27 12:15:00,21.71,21.71,21.64,21.65,68889.0,19.7207,19.7207,19.6571,19.6662,68889.0
2018-02-27 12:20:00,21.65,21.67,21.64,21.65,51674.0,19.6662,19.6843,19.6571,19.6662,51674.0
2018-02-27 12:25:00,21.66,21.68,21.65,21.67,19926.0,19.6753,19.6934,19.6662,19.6843,19926.0
2018-02-27 12:30:00,21.68,21.68,21.65,21.65,13935.0,19.6934,19.6934,19.6662,19.6662,13935.0
2018-02-27 12:35:00,21.66,21.68,21.65,21.68,19567.0,19.6753,19.6934,19.6662,19.6934,19567.0
2018-02-27 12:40:00,21.68,21.69,21.67,21.68,6942.0,19.6934,19.7025,19.6843,19.6934,6942.0
2018-02-27 12:45:00,21.68,21.74,21.68,21.72,52357.0,19.6934,19.7479,19.6934,19.7298,52357.0
2018-02-27 12:50:00,21.72,21.74,21.7,21.71,24643.0,19.7298,19.7479,19.7116,19.7207,24643.0
2018-02-27 12:55:00,21.7,21.79,21.69,21.77,80129.0,19.7116,19.7933,19.7025,19.7752,80129.0
2018-02-27 13:00:00,21.77,21.77,21.74,21.75,17437.0,19.7752,19.7752,19.7479,19.757,17437.0
2018-02-27 13:05:00,21.74,21.78,21.74,21.75,26249.0,19.7479,19.7843,19.7479,19.757,26249.0
2018-02-27 13:10:00,21.76,21.77,21.75,21.75,20114.0,19.7661,19.7752,19.757,19.757,20114.0
2018-02-27 13:15:00,21.75,21.78,21.75,21.78,18640.0,19.757,19.7843,19.757,19.7843,18640.0
2018-02-27 13:20:00,21.78,21.79,21.75,21.76,14520.0,19.7843,19.7933,19.757,19.7661,14520.0
2018-02-27 13:25:00,21.76,21.76,21.75,21.75,40095.0,19.7661,19.7661,19.757,19.757,40095.0
2018-02-27 13:30:00,21.75,21.76,21.7,21.7,42282.0,19.757,19.7661,19.7116,19.7116,42282.0
2018-02-27 13:35:00,21.7,21.71,21.67,21.68,43031.0,19.7116,19.7207,19.6843,19.6934,43031.0
2018-02-27 13:40:00,21.68,21.69,21.67,21.67,7135.0,19.6934,19.7025,19.6843,19.6843,7135.0
2018-02-27 13:45:00,21.67,21.72,21.67,21.68,17697.0,19.6843,19.7298,19.6843,19.6934,17697.0
2018-02-27 13:50:00,21.67,21.68,21.65,21.68,12447.0,19.6843,19.6934,19.6662,19.6934,12447.0
2018-02-27 13:55:00,21.67,21.7,21.65,21.69,24242.0,19.6843,19.7116,19.6662,19.7025,24242.0
2018-02-27 14:00:00,21.7,21.7,21.68,21.7,46101.0,19.7116,19.7116,19.6934,19.7116,46101.0
2018-02-27 14:05:00,21.7,21.7,21.68,21.7,137543.0,19.7116,19.7116,19.6934,19.7116,137543.0
2018-02-27 14:10:00,21.7,21.7,21.68,21.69,35800.0,19.7116,19.7116,19.6934,19.7025,35800.0
2018-02-27 14:15:00,21.7,21.7,21.69,21.7,32911.0,19.7116,19.7116,19.7025,19.7116,32911.0
2018-02-27 14:20:00,21.7,21.71,21.69,21.7,29955.0,19.7116,19.7207,19.7025,19.7116,29955.0
2018-02-27 14:25:00,21.71,21.73,21.7,21.71,36152.0,19.7207,19.7388,19.7116,19.7207,36152.0
2018-02-27 14:30:00,21.7,21.73,21.7,21.73,89105.0,19.7116,19.7388,19.7116,19.7388,89105.0
2018-02-27 14:35:00,21.73,21.76,21.71,21.71,64245.0,19.7388,19.7661,19.7207,19.7207,64245.0
2018-02-27 14:40:00,21.73,21.73,21.7,21.7,13997.0,19.7388,19.7388,19.7116,19.7116,13997.0
2018-02-27 14:45:00,21.69,21.69,21.65,21.69,24983.0,19.7025,19.7025,19.6662,19.7025,24983.0
2018-02-27 14:50:00,21.69,21.71,21.69,21.69,27633.0,19.7025,19.7207,19.7025,19.7025,27633.0
2018-02-27 14:55:00,21.7,21.72,21.7,21.71,12349.0,19.7116,19.7298,19.7116,19.7207,12349.0
2018-02-27 15:00:00,21.71,21.71,21.66,21.67,28645.0,19.7207,19.7207,19.6753,19.6843,28645.0
2018-02-27 15:05:00,21.67,21.67,21.63,21.63,21794.0,19.6843,19.6843,19.648,19.648,21794.0
2018-02-27 15:10:00,21.63,21.63,21.62,21.63,19644.0,19.648,19.648,19.6389,19.648,19644.0
2018-02-27 15:15:00,21.62,21.67,21.62,21.65,26755.0,19.6389,19.6843,19.6389,19.6662,26755.0
2018-02-27 15:20:00,21.65,21.68,21.64,21.65,29182.0,19.6662,19.6934,19.6571,19.6662,29182.0
2018-02-27 15:25:00,21.65,21.65,21.62,21.65,30444.0,19.6662,19.6662,19.6389,19.6662,30444.0
2018-02-27 15:30:00,21.65,21.67,21.6,21.6,31259.0,19.6662,19.6843,19.6207,19.6207,31259.0
2018-02-27 15:35:00,21.6,21.61,21.56,21.58,60788.0,19.6207,19.6298,19.5844,19.6026,60788.0
2018-02-27 15:40:00,21.58,21.61,21.56,21.58,70182.0,19.6026,19.6298,19.5844,19.6026,70182.0
2018-02-27 15:45:00,21.59,21.62,21.58,21.62,50048.0,19.6117,19.6389,19.6026,19.6389,50048.0
2018-02-27 15:50:00,21.62,21.62,21.53,21.53,77341.0,19.6389,19.6389,19.5572,19.5572,77341.0
2018-02-27 15:55:00,21.53,21.56,21.52,21.54,176411.0,19.5572,19.5844,19.5481,19.5662,176411.0
2018-02-28 09:30:00,21.61,21.73,21.58,21.62,24213.0,19.6298,19.7388,19.6026,19.6389,24213.0
2018-02-28 09:35:00,21.61,21.68,21.52,21.64,78957.0,19.6298,19.6934,19.5481,19.6571,78957.0
2018-02-28 09:40:00,21.63,21.7,21.58,21.58,23547.0,19.648,19.7116,19.6026,19.6026,23547.0
2018-02-28 09:45:00,21.69,21.7,21.59,21.67,57946.0,19.7025,19.7116,19.6117,19.6843,57946.0
2018-02-28 09:50:00,21.67,21.71,21.62,21.7,21200.0,19.6843,19.7207,19.6389,19.7116,21200.0
2018-02-28 09:55:00,21.7,21.71,21.69,21.71,8507.0,19.7116,19.7207,19.7025,19.7207,8507.0
2018-02-28 10:00:00,21.71,21.76,21.71,21.73,20865.0,19.7207,19.7661,19.7207,19.7388,20865.0
2018-02-28 10:05:00,21.73,21.76,21.71,21.76,16247.0,19.7388,19.7661,19.7207,19.7661,16247.0
2018-02-28 10:10:00,21.75,21.75,21.72,21.73,6473.0,19.757,19.757,19.7298,19.7388,6473.0
2018-02-28 10:15:00,21.73,21.76,21.71,21.75,14110.0,19.7388,19.7661,19.7207,19.757,14110.0
2018-02-28 10:20:00,21.75,21.77,21.74,21.76,4610.0,19.757,19.7752,19.7479,19.7661,4610.0
2018-02-28 10:25:00,21.77,21.79,21.76,21.79,8392.0,19.7752,19.7933,19.7661,19.7933,8392.0
2018-02-28 10:30:00,21.79,21.79,21.77,21.79,7703.0,19.7933,19.7933,19.7752,19.7933,7703.0
2018-02-28 10:35:00,21.8,21.81,21.78,21.8,4086.0,19.8024,19.8115,19.7843,19.8024,4086.0
2018-02-28 10:40:00,21.78,21.78,21.69,21.69,24064.0,19.7843,19.7843,19.7025,19.7025,24064.0
2018-02-28 10:45:00,21.69,21.77,21.68,21.74,48057.0,19.7025,19.7752,19.6934,19.7479,48057.0
2018-02-28 10:50:00,21.74,21.74,21.69,21.7,25050.0,19.7479,19.7479,19.7025,19.7116,25050.0
2018-02-28 10:55:00,21.7,21.7,21.66,21.68,10576.0,19.7116,19.7116,19.6753,19.6934,10576.0
2018-02-28 11:00:00,21.68,21.73,21.66,21.71,47567.0,19.6934,19.7388,19.6753,19.7207,47567.0
2018-02-28 11:05:00,21.72,21.74,21.69,21.69,15381.0,19.7298,19.7479,19.7025,19.7025,15381.0
2018-02-28 11:10:00,21.68,21.69,21.64,21.65,8190.0,19.6934,19.7025,19.6571,19.6662,8190.0
2018-02-28 11:15:00,21.66,21.68,21.66,21.67,3885.0,19.6753,19.6934,19.6753,19.6843,3885.0
2018-02-28 11:20:00,21.67,21.68,21.67,21.67,2445.0,19.6843,19.6934,19.6843,19.6843,2445.0
2018-02-28 11:25:00,21.65,21.68,21.65,21.68,4683.0,19.6662,19.6934,19.6662,19.6934,4683.0
2018-02-28 11:30:00,21.68,21.69,21.64,21.64,3881.0,19.6934,19.7025,19.6571,19.6571,3881.0
2018-02-28 11:35:00,21.63,21.67,21.62,21.66,3747.0,19.648,19.6843,19.6389,19.6753,3747.0
2018-02-28 11:40:00,21.65,21.66,21.64,21.65,2380.0,19.6662,19.6753,19.6571,19.6662,2380.0
2018-02-28 11:45:00,21.65,21.66,21.62,21.65,124016.0,19.6662,19.6753,19.6389,19.6662,124016.0
2018-02-28 11:50:00,21.65,21.66,21.61,21.61,17869.0,19.6662,19.6753,19.6298,19.6298,17869.0
2018-02-28 11:55:00,21.62,21.65,21.61,21.64,8563.0,19.6389,19.6662,19.6298,19.6571,8563.0
2018-02-28 12:00:00,21.64,21.66,21.64,21.66,5767.0,19.6571,19.6753,19.6571,19.6753,5767.0
2018-02-28 12:05:00,21.66,21.68,21.65,21.68,12079.0,19.6753,19.6934,19.6662,19.6934,12079.0
2018-02-28 12:10:00,21.67,21.68,21.66,21.67,12665.0,19.6843,19.6934,19.6753,19.6843,12665.0
2018-02-28 12:15:00,21.67,21.68,21.67,21.67,7294.0,19.6843,19.6934,19.6843,19.6843,7294.0
2018-02-28 12:20:00,21.66,21.66,21.61,21.64,11237.0,19.6753,19.6753,19.6298,19.6571,11237.0
2018-02-28 12:25:00,21.65,21.67,21.62,21.62,7118.0,19.6662,19.6843,19.6389,19.6389,7118.0
2018-02-28 12:30:00,21.62,21.68,21.61,21.67,9756.0,19.6389,19.6934,19.6298,19.6843,9756.0
2018-02-28 12:35:00,21.67,21.72,21.66,21.72,6001.0,19.6843,19.7298,19.6753,19.7298,6001.0
2018-02-28 12:40:00,21.73,21.74,21.71,21.73,5316.0,19.7388,19.7479,19.7207,19.7388,5316.0
2018-02-28 12:45:00,21.73,21.78,21.73,21.78,19117.0,19.7388,19.7843,19.7388,19.7843,19117.0
2018-02-28 12:50:00,21.78,21.78,21.74,21.75,17614.0,19.7843,19.7843,19.7479,19.757,17614.0
2018-02-28 12:55:00,21.76,21.81,21.76,21.79,41000.0,19.7661,19.8115,19.7661,19.7933,41000.0
2018-02-28 13:00:00,21.78,21.78,21.72,21.72,16800.0,19.7843,19.7843,19.7298,19.7298,16800.0
2018-02-28 13:05:00,21.71,21.74,21.7,21.73,13007.0,19.7207,19.7479,19.7116,19.7388,13007.0
2018-02-28 13:10:00,21.73,21.75,21.72,21.73,21600.0,19.7388,19.757,19.7298,19.7388,21600.0
2018-02-28 13:15:00,21.73,21.75,21.72,21.74,12250.0,19.7388,19.757,19.7298,19.7479,12250.0
2018-02-28 13:20:00,21.73,21.78,21.73,21.78,12873.0,19.7388,19.7843,19.7388,19.7843,12873.0
2018-02-28 13:25:00,21.78,21.79,21.75,21.77,20051.0,19.7843,19.7933,19.757,19.7752,20051.0
2018-02-28 13:30:00,21.75,21.76,21.69,21.71,25928.0,19.757,19.7661,19.7025,19.7207,25928.0
2018-02-28 13:35:00,21.71,21.71,21.7,21.7,5513.0,19.7207,19.7207,19.7116,19.7116,5513.0
2018-02-28 13:40:00,21.69,21.69,21.67,21.68,13576.0,19.7025,19.7025,19.6843,19.6934,13576.0
2018-02-28 13:45:00,21.68,21.7,21.65,21.65,16949.0,19.6934,19.7116,19.6662,19.6662,16949.0
2018-02-28 13:50:00,21.64,21.68,21.64,21.68,8424.0,19.6571,19.6934,19.6571,19.6934,8424.0
2018-02-28 13:55:00,21.68,21.72,21.68,21.71,15207.0,19.6934,19.7298,19.6934,19.7207,15207.0
2018-02-28 14:00:00,21.71,21.73,21.71,21.72,16092.0,19.7207,19.7388,19.7207,19.7298,16092.0
2018-02-28 14:05:00,21.71,21.74,21.7,21.71,14185.0,19.7207,19.7479,19.7116,19.7207,14185.0
2018-02-28 14:10:00,21.71,21.72,21.7,21.71,15898.0,19.7207,19.7298,19.7116,19.7207,15898.0
2018-02-28 14:15:00,21.72,21.73,21.71,21.72,9163.0,19.7298,19.7388,19.7207,19.7298,9163.0
2018-02-28 14:20:00,21.71,21.73,21.71,21.73,4496.0,19.7207,19.7388,19.7207,19.7388,4496.0
2018-02-28 14:25:00,21.72,21.73,21.71,21.72,7524.0,19.7298,19.7388,19.7207,19.7298,7524.0
2018-02-28 14:30:00,21.71,21.71,21.66,21.67,20708.0,19.7207,19.7207,19.6753,19.6843,20708.0
2018-02-28 14:35:00,21.66,21.69,21.63,21.64,29308.0,19.6753,19.7025,19.648,19.6571,29308.0
2018-02-28 14:40:00,21.64,21.66,21.64,21.65,13545.0,19.6571,19.6753,19.6571,19.6662,13545.0
2018-02-28 14:45:00,21.65,21.66,21.62,21.64,18305.0,19.6662,19.6753,19.6389,19.6571,18305.0
2018-02-28 14:50:00,21.63,21.63,21.61,21.61,6781.0,19.648,19.648,19.6298,19.6298,6781.0
2018-02-28 14:55:00,21.62,21.63,21.57,21.59,24333.0,19.6389,19.648,19.5935,19.6117,24333.0
2018-02-28 15:00:00,21.59,21.62,21.55,21.55,10916.0,19.6117,19.6389,19.5753,19.5753,10916.0
2018-02-28 15:05:00,21.55,21.59,21.54,21.59,10149.0,19.5753,19.6117,19.5662,19.6117,10149.0
2018-02-28 15:10:00,21.59,21.59,21.55,21.58,11071.0,19.6117,19.6117,19.5753,19.6026,11071.0
2018-02-28 15:15:00,21.57,21.57,21.52,21.52,10983.0,19.5935,19.5935,19.5481,19.5481,10983.0
2018-02-28 15:20:00,21.52,21.52,21.47,21.48,19162.0,19.5481,19.5481,19.5027,19.5117,19162.0
2018-02-28 15:25:00,21.47,21.53,21.46,21.52,42434.0,19.5027,19.5572,19.4936,19.5481,42434.0
2018-02-28 15:30:00,21.52,21.52,21.47,21.48,17537.0,19.5481,19.5481,19.5027,19.5117,17537.0
2018-02-28 15:35:00,21.48,21.52,21.46,21.51,61524.0,19.5117,19.5481,19.4936,19.539,61524.0
2018-02-28 15:40:00,21.51,21.52,21.5,21.5,20398.0,19.539,19.5481,19.5299,19.5299,20398.0
2018-02-28 15:45:00,21.5,21.51,21.42,21.46,98582.0,19.5299,19.539,19.4572,19.4936,98582.0
2018-02-28 15:50:00,21.45,21.5,21.43,21.47,102578.0,19.4845,19.5299,19.4663,19.5027,102578.0
2018-02-28 15:55:00,21.47,21.5,21.45,21.46,126354.0,19.5027,19.5299,19.4845,19.4936,126354.0
2018-03-01 09:30:00,21.44,21.62,21.42,21.57,18334.0,19.4754,19.6389,19.4572,19.5935,18334.0
2018-03-01 09:35:00,21.57,21.61,21.5,21.54,13952.0,19.5935,19.6298,19.5299,19.5662,13952.0
2018-03-01 09:40:00,21.53,21.54,21.49,21.52,28169.0,19.5572,19.5662,19.5208,19.5481,28169.0
2018-03-01 09:45:00,21.51,21.53,21.48,21.51,13469.0,19.539,19.5572,19.5117,19.539,13469.0
2018-03-01 09:50:00,21.52,21.55,21.5,21.53,12482.0,19.5481,19.5753,19.5299,19.5572,12482.0
2018-03-01 09:55:00,21.52,21.53,21.48,21.51,12775.0,19.5481,19.5572,19.5117,19.539,12775.0
2018-03-01 10:00:00,21.52,21.55,21.52,21.55,4604.0,19.5481,19.5753,19.5481,19.5753,4604.0
2018-03-01 10:05:00,21.55,21.58,21.55,21.55,4549.0,19.5753,19.6026,19.5753,19.5753,4549.0
2018-03-01 10:10:00,21.55,21.57,21.54,21.55,14291.0,19.5753,19.5935,19.5662,19.5753,14291.0
2018-03-01 10:15:00,21.55,21.59,21.53,21.57,6505.0,19.5753,19.6117,19.5572,19.5935,6505.0
2018-03-01 10:20:00,21.58,21.66,21.55,21.64,65489.0,19.6026,19.6753,19.5753,19.6571,65489.0
2018-03-01 10:25:00,21.65,21.71,21.61,21.7,58056.0,19.6662,19.7207,19.6298,19.7116,58056.0
2018-03-01 10:30:00,21.71,21.8,21.71,21.8,17744.0,19.7207,19.8024,19.7207,19.8024,17744.0
2018-03-01 10:35:00,21.82,21.82,21.71,21.76,36346.0,19.8206,19.8206,19.7207,19.7661,36346.0
2018-03-01 10:40:00,21.75,21.76,21.64,21.7,35330.0,19.757,19.7661,19.6571,19.7116,35330.0
2018-03-01 10:45:00,21.7,21.78,21.69,21.76,104258.0,19.7116,19.7843,19.7025,19.7661,104258.0
2018-03-01 10:50:00,21.76,21.82,21.74,21.78,87769.0,19.7661,19.8206,19.7479,19.7843,87769.0
2018-03-01 10:55:00,21.79,21.82,21.77,21.79,46427.0,19.7933,19.8206,19.7752,19.7933,46427.0
2018-03-01 11:00:00,21.8,21.83,21.79,21.83,44066.0,19.8024,19.8297,19.7933,19.8297,44066.0
2018-03-01 11:05:00,21.82,21.84,21.81,21.82,23283.0,19.8206,19.8388,19.8115,19.8206,23283.0
2018-03-01 11:10:00,21.82,21.82,21.77,21.79,28189.0,19.8206,19.8206,19.7752,19.7933,28189.0
2018-03-01 11:15:00,21.79,21.84,21.79,21.8,9309.0,19.7933,19.8388,19.7933,19.8024,9309.0
2018-03-01 11:20:00,21.81,21.83,21.78,21.78,14003.0,19.8115,19.8297,19.7843,19.7843,14003.0
2018-03-01 11:25:00,21.78,21.79,21.74,21.79,36934.0,19.7843,19.7933,19.7479,19.7933,36934.0
2018-03-01 11:30:00,21.79,21.81,21.77,21.8,14452.0,19.7933,19.8115,19.7752,19.8024,14452.0
2018-03-01 11:35:00,21.82,21.82,21.79,21.8,7403.0,19.8206,19.8206,19.7933,19.8024,7403.0
2018-03-01 11:40:00,21.79,21.82,21.79,21.82,9691.0,19.7933,19.8206,19.7933,19.8206,9691.0
2018-03-01 11:45:00,21.81,21.84,21.81,21.82,9666.0,19.8115,19.8388,19.8115,19.8206,9666.0
2018-03-01 11:50:00,21.82,21.83,21.81,21.82,7671.0,19.8206,19.8297,19.8115,19.8206,7671.0
2018-03-01 11:55:00,21.82,21.83,21.8,21.8,11240.0,19.8206,19.8297,19.8024,19.8024,11240.0
2018-03-01 12:00:00,21.8,21.81,21.75,21.76,6939.0,19.8024,19.8115,19.757,19.7661,6939.0
2018-03-01 12:05:00,21.75,21.82,21.75,21.81,40970.0,19.757,19.8206,19.757,19.8115,40970.0
2018-03-01 12:10:00,21.81,21.84,21.81,21.84,8301.0,19.8115,19.8388,19.8115,19.8388,8301.0
2018-03-01 12:15:00,21.83,21.85,21.82,21.85,18115.0,19.8297,19.8478,19.8206,19.8478,18115.0
2018-03-01 12:20:00,21.84,21.87,21.82,21.85,25144.0,19.8388,19.866,19.8206,19.8478,25144.0
2018-03-01 12:25:00,21.85,21.86,21.79,21.82,31017.0,19.8478,19.8569,19.7933,19.8206,31017.0
2018-03-01 12:30:00,21.82,21.82,21.78,21.82,38462.0,19.8206,19.8206,19.7843,19.8206,38462.0
2018-03-01 12:35:00,21.82,21.86,21.78,21.8,18488.0,19.8206,19.8569,19.7843,19.8024,18488.0
2018-03-01 12:40:00,21.8,21.84,21.79,21.84,8156.0,19.8024,19.8388,19.7933,19.8388,8156.0
2018-03-01 12:45:00,21.85,21.87,21.81,21.87,8335.0,19.8478,19.866,19.8115,19.866,8335.0
2018-03-01 12:50:00,21.87,21.89,21.77,21.78,9894.0,19.866,19.8842,19.7752,19.7843,9894.0
2018-03-01 12:55:00,21.77,21.83,21.73,21.73,196450.0,19.7752,19.8297,19.7388,19.7388,196450.0
2018-03-01 13:00:00,21.73,21.75,21.62,21.62,8590.0,19.7388,19.757,19.6389,19.6389,8590.0
2018-03-01 13:05:00,21.6,21.61,21.53,21.53,17353.0,19.6207,19.6298,19.5572,19.5572,17353.0
2018-03-01 13:10:00,21.52,21.56,21.5,21.56,121851.0,19.5481,19.5844,19.5299,19.5844,121851.0
2018-03-01 13:15:00,21.55,21.61,21.55,21.61,21557.0,19.5753,19.6298,19.5753,19.6298,21557.0
2018-03-01 13:20:00,21.6,21.62,21.6,21.61,48138.0,19.6207,19.6389,19.6207,19.6298,48138.0
2018-03-01 13:25:00,21.6,21.66,21.6,21.63,42638.0,19.6207,19.6753,19.6207,19.648,42638.0
2018-03-01 13:30:00,21.63,21.65,21.61,21.61,21751.0,19.648,19.6662,19.6298,19.6298,21751.0
2018-03-01 13:35:00,21.61,21.64,21.6,21.62,9565.0,19.6298,19.6571,19.6207,19.6389,9565.0
2018-03-01 13:40:00,21.61,21.64,21.59,21.6,38329.0,19.6298,19.6571,19.6117,19.6207,38329.0
2018-03-01 13:45:00,21.6,21.62,21.51,21.52,40964.0,19.6207,19.6389,19.539,19.5481,40964.0
2018-03-01 13:50:00,21.53,21.55,21.5,21.51,22791.0,19.5572,19.5753,19.5299,19.539,22791.0
2018-03-01 13:55:00,21.5,21.52,21.46,21.46,23401.0,19.5299,19.5481,19.4936,19.4936,23401.0
2018-03-01 14:00:00,21.47,21.49,21.41,21.43,11657.0,19.5027,19.5208,19.4482,19.4663,11657.0
2018-03-01 14:05:00,21.43,21.45,21.38,21.39,52210.0,19.4663,19.4845,19.4209,19.43,52210.0
2018-03-01 14:10:00,21.38,21.41,21.36,21.41,69783.0,19.4209,19.4482,19.4027,19.4482,69783.0
2018-03-01 14:15:00,21.41,21.45,21.39,21.45,53051.0,19.4482,19.4845,19.43,19.4845,53051.0
2018-03-01 14:20:00,21.45,21.5,21.43,21.43,30530.0,19.4845,19.5299,19.4663,19.4663,30530.0
2018-03-01 14:25:00,21.42,21.46,21.41,21.43,14167.0,19.4572,19.4936,19.4482,19.4663,14167.0
2018-03-01 14:30:00,21.44,21.47,21.41,21.42,40468.0,19.4754,19.5027,19.4482,19.4572,40468.0
2018-03-01 14:35:00,21.43,21.43,21.39,21.4,11986.0,19.4663,19.4663,19.43,19.4391,11986.0
2018-03-01 14:40:00,21.41,21.47,21.4,21.45,40014.0,19.4482,19.5027,19.4391,19.4845,40014.0
2018-03-01 14:45:00,21.44,21.48,21.43,21.43,48553.0,19.4754,19.5117,19.4663,19.4663,48553.0
2018-03-01 14:50:00,21.43,21.43,21.35,21.35,32844.0,19.4663,19.4663,19.3937,19.3937,32844.0
2018-03-01 14:55:00,21.36,21.38,21.35,21.37,25072.0,19.4027,19.4209,19.3937,19.4118,25072.0
2018-03-01 15:00:00,21.37,21.38,21.33,21.34,25843.0,19.4118,19.4209,19.3755,19.3846,25843.0
2018-03-01 15:05:00,21.33,21.4,21.33,21.4,37495.0,19.3755,19.4391,19.3755,19.4391,37495.0
2018-03-01 15:10:00,21.39,21.5,21.39,21.5,39508.0,19.43,19.5299,19.43,19.5299,39508.0
2018-03-01 15:15:00,21.49,21.57,21.48,21.57,81486.0,19.5208,19.5935,19.5117,19.5935,81486.0
2018-03-01 15:20:00,21.57,21.57,21.49,21.5,21676.0,19.5935,19.5935,19.5208,19.5299,21676.0
2018-03-01 15:25:00,21.5,21.56,21.5,21.52,22519.0,19.5299,19.5844,19.5299,19.5481,22519.0
2018-03-01 15:30:00,21.51,21.53,21.47,21.52,70850.0,19.539,19.5572,19.5027,19.5481,70850.0
2018-03-01 15:35:00,21.52,21.55,21.51,21.51,59262.0,19.5481,19.5753,19.539,19.539,59262.0
2018-03-01 15:40:00,21.51,21.51,21.48,21.51,70288.0,19.539,19.539,19.5117,19.539,70288.0
2018-03-01 15:45:00,21.5,21.5,21.45,21.48,68466.0,19.5299,19.5299,19.4845,19.5117,68466.0
2018-03-01 15:50:00,21.48,21.5,21.47,21.47,56839.0,19.5117,19.5299,19.5027,19.5027,56839.0
2018-03-01 15:55:00,21.47,21.5,21.45,21.45,131219.0,19.5027,19.5299,19.4845,19.4845,131219.0
2018-03-02 09:30:00,21.32,21.46,21.29,21.3,77956.0,19.3664,19.4936,19.3392,19.3482,77956.0
2018-03-02 09:35:00,21.3,21.39,21.21,21.22,55114.0,19.3482,19.43,19.2665,19.2756,55114.0
2018-03-02 09:40:00,21.2,21.21,21.12,21.16,52611.0,19.2574,19.2665,19.1847,19.2211,52611.0
2018-03-02 09:45:00,21.15,21.2,21.12,21.16,22258.0,19.212,19.2574,19.1847,19.2211,22258.0
2018-03-02 09:50:00,21.16,21.18,21.11,21.11,27121.0,19.2211,19.2392,19.1756,19.1756,27121.0
2018-03-02 09:55:00,21.13,21.16,21.07,21.14,29770.0,19.1938,19.2211,19.1393,19.2029,29770.0
2018-03-02 10:00:00,21.15,21.27,21.14,21.26,11796.0,19.212,19.321,19.2029,19.3119,11796.0
2018-03-02 10:05:00,21.26,21.26,21.21,21.23,5388.0,19.3119,19.3119,19.2665,19.2847,5388.0
2018-03-02 10:10:00,21.23,21.32,21.23,21.31,14038.0,19.2847,19.3664,19.2847,19.3573,14038.0
2018-03-02 10:15:00,21.31,21.31,21.25,21.27,11257.0,19.3573,19.3573,19.3028,19.321,11257.0
2018-03-02 10:20:00,21.27,21.33,21.26,21.31,11155.0,19.321,19.3755,19.3119,19.3573,11155.0
2018-03-02 10:25:00,21.3,21.35,21.29,21.32,36866.0,19.3482,19.3937,19.3392,19.3664,36866.0
2018-03-02 10:30:00,21.33,21.39,21.3,21.38,9940.0,19.3755,19.43,19.3482,19.4209,9940.0
2018-03-02 10:35:00,21.39,21.39,21.35,21.38,9736.0,19.43,19.43,19.3937,19.4209,9736.0
2018-03-02 10:40:00,21.39,21.44,21.38,21.44,8626.0,19.43,19.4754,19.4209,19.4754,8626.0
2018-03-02 10:45:00,21.44,21.48,21.43,21.45,14743.0,19.4754,19.5117,19.4663,19.4845,14743.0
2018-03-02 10:50:00,21.45,21.48,21.44,21.48,13831.0,19.4845,19.5117,19.4754,19.5117,13831.0
2018-03-02 10:55:00,21.48,21.55,21.47,21.48,23005.0,19.5117,19.5753,19.5027,19.5117,23005.0
2018-03-02 11:00:00,21.47,21.49,21.44,21.46,18690.0,19.5027,19.5208,19.4754,19.4936,18690.0
2018-03-02 11:05:00,21.45,21.45,21.4,21.42,17605.0,19.4845,19.4845,19.4391,19.4572,17605.0
2018-03-02 11:10:00,21.42,21.48,21.41,21.46,13349.0,19.4572,19.5117,19.4482,19.4936,13349.0
2018-03-02 11:15:00,21.46,21.47,21.39,21.39,16646.0,19.4936,19.5027,19.43,19.43,16646.0
2018-03-02 11:20:00,21.4,21.43,21.4,21.41,24294.0,19.4391,19.4663,19.4391,19.4482,24294.0
2018-03-02 11:25:00,21.42,21.5,21.4,21.5,28447.0,19.4572,19.5299,19.4391,19.5299,28447.0
2018-03-02 11:30:00,21.49,21.52,21.47,21.47,16111.0,19.5208,19.5481,19.5027,19.5027,16111.0
2018-03-02 11:35:00,21.47,21.49,21.47,21.48,3704.0,19.5027,19.5208,19.5027,19.5117,3704.0
2018-03-02 11:40:00,21.49,21.57,21.48,21.56,12290.0,19.5208,19.5935,19.5117,19.5844,12290.0
2018-03-02 11:45:00,21.56,21.64,21.55,21.64,31989.0,19.5844,19.6571,19.5753,19.6571,31989.0
2018-03-02 11:50:00,21.64,21.67,21.62,21.64,12651.0,19.6571,19.6843,19.6389,19.6571,12651.0
2018-03-02 11:55:00,21.64,21.65,21.56,21.6,12755.0,19.6571,19.6662,19.5844,19.6207,12755.0
2018-03-02 12:00:00,21.59,21.62,21.59,21.61,7723.0,19.6117,19.6389,19.6117,19.6298,7723.0
2018-03-02 12:05:00,21.6,21.6,21.56,21.58,11844.0,19.6207,19.6207,19.5844,19.6026,11844.0
2018-03-02 12:10:00,21.57,21.58,21.51,21.54,9869.0,19.5935,19.6026,19.539,19.5662,9869.0
2018-03-02 12:15:00,21.55,21.56,21.52,21.52,6448.0,19.5753,19.5844,19.5481,19.5481,6448.0
2018-03-02 12:20:00,21.53,21.58,21.52,21.58,17469.0,19.5572,19.6026,19.5481,19.6026,17469.0
2018-03-02 12:25:00,21.6,21.62,21.6,21.61,17991.0,19.6207,19.6389,19.6207,19.6298,17991.0
2018-03-02 12:30:00,21.62,21.64,21.61,21.63,13436.0,19.6389,19.6571,19.6298,19.648,13436.0
2018-03-02 12:35:00,21.62,21.64,21.59,21.6,12334.0,19.6389,19.6571,19.6117,19.6207,12334.0
2018-03-02 12:40:00,21.6,21.62,21.6,21.62,8191.0,19.6207,19.6389,19.6207,19.6389,8191.0
2018-03-02 12:45:00,21.62,21.66,21.62,21.65,8300.0,19.6389,19.6753,19.6389,19.6662,8300.0
2018-03-02 12:50:00,21.64,21.71,21.64,21.7,10825.0,19.6571,19.7207,19.6571,19.7116,10825.0
2018-03-02 12:55:00,21.71,21.72,21.68,21.71,7421.0,19.7207,19.7298,19.6934,19.7207,7421.0
2018-03-02 13:00:00,21.7,21.7,21.68,21.68,7389.0,19.7116,19.7116,19.6934,19.6934,7389.0
2018-03-02 13:05:00,21.67,21.68,21.64,21.65,9176.0,19.6843,19.6934,19.6571,19.6662,9176.0
2018-03-02 13:10:00,21.65,21.65,21.58,21.58,6195.0,19.6662,19.6662,19.6026,19.6026,6195.0
2018-03-02 13:15:00,21.59,21.6,21.57,21.57,4884.0,19.6117,19.6207,19.5935,19.5935,4884.0
2018-03-02 13:20:00,21.56,21.58,21.55,21.55,8110.0,19.5844,19.6026,19.5753,19.5753,8110.0
2018-03-02 13:25:00,21.55,21.58,21.55,21.56,6458.0,19.5753,19.6026,19.5753,19.5844,6458.0
2018-03-02 13:30:00,21.56,21.56,21.52,21.52,19758.0,19.5844,19.5844,19.5481,19.5481,19758.0
2018-03-02 13:35:00,21.52,21.57,21.52,21.54,6600.0,19.5481,19.5935,19.5481,19.5662,6600.0
2018-03-02 13:40:00,21.55,21.55,21.54,21.54,3600.0,19.5753,19.5753,19.5662,19.5662,3600.0
2018-03-02 13:45:00,21.54,21.59,21.54,21.57,17943.0,19.5662,19.6117,19.5662,19.5935,17943.0
2018-03-02 13:50:00,21.57,21.58,21.57,21.57,3590.0,19.5935,19.6026,19.5935,19.5935,3590.0
2018-03-02 13:55:00,21.57,21.57,21.53,21.54,9406.0,19.5935,19.5935,19.5572,19.5662,9406.0
2018-03-02 14:00:00,21.54,21.56,21.53,21.54,27706.0,19.5662,19.5844,19.5572,19.5662,27706.0
2018-03-02 14:05:00,21.54,21.56,21.54,21.56,12360.0,19.5662,19.5844,19.5662,19.5844,12360.0
2018-03-02 14:10:00,21.56,21.6,21.56,21.59,5698.0,19.5844,19.6207,19.5844,19.6117,5698.0
2018-03-02 14:15:00,21.59,21.6,21.56,21.59,16551.0,19.6117,19.6207,19.5844,19.6117,16551.0
2018-03-02 14:20:00,21.59,21.59,21.53,21.54,11860.0,19.6117,19.6117,19.5572,19.5662,11860.0
2018-03-02 14:25:00,21.55,21.57,21.54,21.54,6087.0,19.5753,19.5935,19.5662,19.5662,6087.0
2018-03-02 14:30:00,21.55,21.59,21.54,21.55,10234.0,19.5753,19.6117,19.5662,19.5753,10234.0
2018-03-02 14:35:00,21.56,21.56,21.55,21.56,9701.0,19.5844,19.5844,19.5753,19.5844,9701.0
2018-03-02 14:40:00,21.56,21.59,21.55,21.56,7958.0,19.5844,19.6117,19.5753,19.5844,7958.0
2018-03-02 14:45:00,21.56,21.57,21.54,21.56,4500.0,19.5844,19.5935,19.5662,19.5844,4500.0
2018-03-02 14:50:00,21.57,21.59,21.56,21.56,9128.0,19.5935,19.6117,19.5844,19.5844,9128.0
2018-03-02 14:55:00,21.57,21.57,21.56,21.57,3901.0,19.5935,19.5935,19.5844,19.5935,3901.0
2018-03-02 15:00:00,21.56,21.56,21.49,21.49,18710.0,19.5844,19.5844,19.5208,19.5208,18710.0
2018-03-02 15:05:00,21.49,21.52,21.47,21.52,44404.0,19.5208,19.5481,19.5027,19.5481,44404.0
2018-03-02 15:10:00,21.52,21.52,21.46,21.48,26593.0,19.5481,19.5481,19.4936,19.5117,26593.0
2018-03-02 15:15:00,21.48,21.53,21.47,21.51,15432.0,19.5117,19.5572,19.5027,19.539,15432.0
2018-03-02 15:20:00,21.51,21.54,21.5,21.54,6077.0,19.539,19.5662,19.5299,19.5662,6077.0
2018-03-02 15:25:00,21.54,21.55,21.51,21.53,10232.0,19.5662,19.5753,19.539,19.5572,10232.0
2018-03-02 15:30:00,21.53,21.58,21.53,21.57,19620.0,19.5572,19.6026,19.5572,19.5935,19620.0
2018-03-02 15:35:00,21.57,21.62,21.54,21.62,22906.0,19.5935,19.6389,19.5662,19.6389,22906.0
2018-03-02 15:40:00,21.62,21.62,21.58,21.59,40593.0,19.6389,19.6389,19.6026,19.6117,40593.0
2018-03-02 15:45:00,21.58,21.58,21.51,21.57,56929.0,19.6026,19.6026,19.539,19.5935,56929.0
2018-03-02 15:50:00,21.58,21.6,21.58,21.58,20368.0,19.6026,19.6207,19.6026,19.6026,20368.0
2018-03-02 15:55:00,21.58,21.61,21.58,21.59,117523.0,19.6026,19.6298,19.6026,19.6117,117523.0
2018-03-05 09:30:00,21.34,21.49,21.31,21.45,44012.0,19.3846,19.5208,19.3573,19.4845,44012.0
2018-03-05 09:35:00,21.44,21.59,21.42,21.59,21189.0,19.4754,19.6117,19.4572,19.6117,21189.0
2018-03-05 09:40:00,21.59,21.59,21.51,21.52,27257.0,19.6117,19.6117,19.539,19.5481,27257.0
2018-03-05 09:45:00,21.51,21.53,21.44,21.5,17830.0,19.539,19.5572,19.4754,19.5299,17830.0
2018-03-05 09:50:00,21.5,21.6,21.45,21.59,34146.0,19.5299,19.6207,19.4845,19.6117,34146.0
2018-03-05 09:55:00,21.59,21.61,21.54,21.61,20733.0,19.6117,19.6298,19.5662,19.6298,20733.0
2018-03-05 10:00:00,21.6,21.61,21.55,21.56,10555.0,19.6207,19.6298,19.5753,19.5844,10555.0
2018-03-05 10:05:00,21.56,21.56,21.54,21.55,7426.0,19.5844,19.5844,19.5662,19.5753,7426.0
2018-03-05 10:10:00,21.55,21.58,21.54,21.57,13461.0,19.5753,19.6026,19.5662,19.5935,13461.0
2018-03-05 10:15:00,21.58,21.61,21.56,21.61,12071.0,19.6026,19.6298,19.5844,19.6298,12071.0
2018-03-05 10:20:00,21.61,21.65,21.6,21.61,16723.0,19.6298,19.6662,19.6207,19.6298,16723.0
2018-03-05 10:25:00,21.61,21.63,21.6,21.63,5487.0,19.6298,19.648,19.6207,19.648,5487.0
2018-03-05 10:30:00,21.63,21.67,21.63,21.67,6268.0,19.648,19.6843,19.648,19.6843,6268.0
2018-03-05 10:35:00,21.67,21.78,21.66,21.77,31613.0,19.6843,19.7843,19.6753,19.7752,31613.0
2018-03-05 10:40:00,21.77,21.77,21.67,21.71,55599.0,19.7752,19.7752,19.6843,19.7207,55599.0
2018-03-05 10:45:00,21.7,21.78,21.69,21.78,27238.0,19.7116,19.7843,19.7025,19.7843,27238.0
2018-03-05 10:50:00,21.79,21.84,21.79,21.83,33684.0,19.7933,19.8388,19.7933,19.8297,33684.0
2018-03-05 10:55:00,21.83,21.89,21.83,21.89,33867.0,19.8297,19.8842,19.8297,19.8842,33867.0
2018-03-05 11:00:00,21.88,21.9,21.88,21.9,10508.0,19.8751,19.8933,19.8751,19.8933,10508.0
2018-03-05 11:05:00,21.9,21.91,21.88,21.9,20720.0,19.8933,19.9023,19.8751,19.8933,20720.0
2018-03-05 11:10:00,21.88,21.89,21.88,21.89,5982.0,19.8751,19.8842,19.8751,19.8842,5982.0
2018-03-05 11:15:00,21.89,21.89,21.84,21.85,7406.0,19.8842,19.8842,19.8388,19.8478,7406.0
2018-03-05 11:20:00,21.85,21.88,21.84,21.88,12125.0,19.8478,19.8751,19.8388,19.8751,12125.0
2018-03-05 11:25:00,21.87,21.91,21.84,21.88,47508.0,19.866,19.9023,19.8388,19.8751,47508.0
2018-03-05 11:30:00,21.88,21.91,21.86,21.89,19022.0,19.8751,19.9023,19.8569,19.8842,19022.0
2018-03-05 11:35:00,21.89,21.9,21.88,21.89,14248.0,19.8842,19.8933,19.8751,19.8842,14248.0
2018-03-05 11:40:00,21.9,21.9,21.88,21.89,24267.0,19.8933,19.8933,19.8751,19.8842,24267.0
2018-03-05 11:45:00,21.89,21.9,21.85,21.85,43272.0,19.8842,19.8933,19.8478,19.8478,43272.0
2018-03-05 11:50:00,21.85,21.89,21.84,21.89,11600.0,19.8478,19.8842,19.8388,19.8842,11600.0
2018-03-05 11:55:00,21.89,21.89,21.85,21.86,33680.0,19.8842,19.8842,19.8478,19.8569,33680.0
2018-03-05 12:00:00,21.85,21.86,21.84,21.84,10649.0,19.8478,19.8569,19.8388,19.8388,10649.0
2018-03-05 12:05:00,21.85,21.85,21.82,21.83,18086.0,19.8478,19.8478,19.8206,19.8297,18086.0
2018-03-05 12:10:00,21.83,21.84,21.81,21.81,10944.0,19.8297,19.8388,19.8115,19.8115,10944.0
2018-03-05 12:15:00,21.81,21.83,21.81,21.82,6410.0,19.8115,19.8297,19.8115,19.8206,6410.0
2018-03-05 12:20:00,21.82,21.82,21.77,21.77,18335.0,19.8206,19.8206,19.7752,19.7752,18335.0
2018-03-05 12:25:00,21.77,21.81,21.77,21.8,14655.0,19.7752,19.8115,19.7752,19.8024,14655.0
2018-03-05 12:30:00,21.81,21.82,21.78,21.79,22372.0,19.8115,19.8206,19.7843,19.7933,22372.0
2018-03-05 12:35:00,21.79,21.82,21.78,21.82,12445.0,19.7933,19.8206,19.7843,19.8206,12445.0
2018-03-05 12:40:00,21.81,21.84,21.81,21.82,18070.0,19.8115,19.8388,19.8115,19.8206,18070.0
2018-03-05 12:45:00,21.82,21.83,21.81,21.82,11549.0,19.8206,19.8297,19.8115,19.8206,11549.0
2018-03-05 12:50:00,21.82,21.84,21.81,21.84,10846.0,19.8206,19.8388,19.8115,19.8388,10846.0
2018-03-05 12:55:00,21.83,21.85,21.82,21.82,8468.0,19.8297,19.8478,19.8206,19.8206,8468.0
2018-03-05 13:00:00,21.83,21.88,21.83,21.87,13995.0,19.8297,19.8751,19.8297,19.866,13995.0
2018-03-05 13:05:00,21.87,21.87,21.85,21.86,5687.0,19.866,19.866,19.8478,19.8569,5687.0
2018-03-05 13:10:00,21.87,21.88,21.86,21.87,6777.0,19.866,19.8751,19.8569,19.866,6777.0
2018-03-05 13:15:00,21.87,21.87,21.83,21.86,17637.0,19.866,19.866,19.8297,19.8569,17637.0
2018-03-05 13:20:00,21.87,21.92,21.87,21.91,15597.0,19.866,19.9114,19.866,19.9023,15597.0
2018-03-05 13:25:00,21.92,21.92,21.87,21.88,8123.0,19.9114,19.9114,19.866,19.8751,8123.0
2018-03-05 13:30:00,21.87,21.87,21.84,21.86,9249.0,19.866,19.866,19.8388,19.8569,9249.0
2018-03-05 13:35:00,21.86,21.88,21.85,21.87,4627.0,19.8569,19.8751,19.8478,19.866,4627.0
2018-03-05 13:40:00,21.88,21.9,21.85,21.85,14046.0,19.8751,19.8933,19.8478,19.8478,14046.0
2018-03-05 13:45:00,21.85,21.86,21.82,21.84,18121.0,19.8478,19.8569,19.8206,19.8388,18121.0
2018-03-05 13:50:00,21.84,21.86,21.83,21.85,3728.0,19.8388,19.8569,19.8297,19.8478,3728.0
2018-03-05 13:55:00,21.86,21.87,21.84,21.86,24509.0,19.8569,19.866,19.8388,19.8569,24509.0
2018-03-05 14:00:00,21.86,21.89,21.85,21.85,10391.0,19.8569,19.8842,19.8478,19.8478,10391.0
2018-03-05 14:05:00,21.85,21.86,21.79,21.82,29720.0,19.8478,19.8569,19.7933,19.8206,29720.0
2018-03-05 14:10:00,21.82,21.83,21.78,21.78,14057.0,19.8206,19.8297,19.7843,19.7843,14057.0
2018-03-05 14:15:00,21.78,21.79,21.76,21.76,4893.0,19.7843,19.7933,19.7661,19.7661,4893.0
2018-03-05 14:20:00,21.75,21.8,21.75,21.8,5880.0,19.757,19.8024,19.757,19.8024,5880.0
2018-03-05 14:25:00,21.8,21.86,21.79,21.84,11957.0,19.8024,19.8569,19.7933,19.8388,11957.0
2018-03-05 14:30:00,21.84,21.85,21.83,21.84,4688.0,19.8388,19.8478,19.8297,19.8388,4688.0
2018-03-05 14:35:00,21.83,21.84,21.8,21.84,7203.0,19.8297,19.8388,19.8024,19.8388,7203.0
2018-03-05 14:40:00,21.83,21.84,21.82,21.83,9730.0,19.8297,19.8388,19.8206,19.8297,9730.0
2018-03-05 14:45:00,21.83,21.84,21.81,21.82,11666.0,19.8297,19.8388,19.8115,19.8206,11666.0
2018-03-05 14:50:00,21.82,21.83,21.81,21.82,6920.0,19.8206,19.8297,19.8115,19.8206,6920.0
2018-03-05 14:55:00,21.83,21.87,21.82,21.87,8139.0,19.8297,19.866,19.8206,19.866,8139.0
2018-03-05 15:00:00,21.87,21.89,21.86,21.87,9619.0,19.866,19.8842,19.8569,19.866,9619.0
2018-03-05 15:05:00,21.87,21.9,21.83,21.83,25136.0,19.866,19.8933,19.8297,19.8297,25136.0
2018-03-05 15:10:00,21.84,21.86,21.83,21.83,5195.0,19.8388,19.8569,19.8297,19.8297,5195.0
2018-03-05 15:15:00,21.82,21.87,21.82,21.87,19764.0,19.8206,19.866,19.8206,19.866,19764.0
2018-03-05 15:20:00,21.87,21.9,21.87,21.89,15963.0,19.866,19.8933,19.866,19.8842,15963.0
2018-03-05 15:25:00,21.89,21.89,21.83,21.83,20651.0,19.8842,19.8842,19.8297,19.8297,20651.0
2018-03-05 15:30:00,21.83,21.89,21.83,21.89,19104.0,19.8297,19.8842,19.8297,19.8842,19104.0
2018-03-05 15:35:00,21.89,21.9,21.88,21.9,14065.0,19.8842,19.8933,19.8751,19.8933,14065.0
2018-03-05 15:40:00,21.89,21.96,21.89,21.96,56775.0,19.8842,19.9478,19.8842,19.9478,56775.0
2018-03-05 15:45:00,21.96,22.01,21.96,21.97,96719.0,19.9478,19.9932,19.9478,19.9568,96719.0
2018-03-05 15:50:00,21.98,21.98,21.94,21.98,74158.0,19.9659,19.9659,19.9296,19.9659,74158.0
2018-03-05 15:55:00,21.98,21.99,21.97,21.98,179148.0,19.9659,19.975,19.9568,19.9659,179148.0
2018-03-06 09:30:00,22.07,22.12,22.0,22.02,73651.0,20.0477,20.0931,19.9841,20.0023,73651.0
2018-03-06 09:35:00,22.0,22.0,21.93,22.0,18926.0,19.9841,19.9841,19.9205,19.9841,18926.0
2018-03-06 09:40:00,22.0,22.02,21.94,21.94,17540.0,19.9841,20.0023,19.9296,19.9296,17540.0
2018-03-06 09:45:00,21.94,21.94,21.83,21.91,36208.0,19.9296,19.9296,19.8297,19.9023,36208.0
2018-03-06 09:50:00,21.93,22.02,21.91,21.99,39600.0,19.9205,20.0023,19.9023,19.975,39600.0
2018-03-06 09:55:00,21.99,22.0,21.96,21.96,8204.0,19.975,19.9841,19.9478,19.9478,8204.0
2018-03-06 10:00:00,21.94,21.97,21.91,21.92,4600.0,19.9296,19.9568,19.9023,19.9114,4600.0
2018-03-06 10:05:00,21.91,21.96,21.89,21.93,26646.0,19.9023,19.9478,19.8842,19.9205,26646.0
2018-03-06 10:10:00,21.93,21.93,21.87,21.88,44816.0,19.9205,19.9205,19.866,19.8751,44816.0
2018-03-06 10:15:00,21.88,21.89,21.83,21.87,29970.0,19.8751,19.8842,19.8297,19.866,29970.0
2018-03-06 10:20:00,21.84,21.87,21.82,21.87,5801.0,19.8388,19.866,19.8206,19.866,5801.0
2018-03-06 10:25:00,21.88,21.9,21.85,21.86,7106.0,19.8751,19.8933,19.8478,19.8569,7106.0
2018-03-06 10:30:00,21.86,21.89,21.85,21.87,6289.0,19.8569,19.8842,19.8478,19.866,6289.0
2018-03-06 10:35:00,21.88,21.9,21.87,21.9,8659.0,19.8751,19.8933,19.866,19.8933,8659.0
2018-03-06 10:40:00,21.92,21.92,21.88,21.9,4190.0,19.9114,19.9114,19.8751,19.8933,4190.0
2018-03-06 10:45:00,21.89,21.9,21.85,21.86,12857.0,19.8842,19.8933,19.8478,19.8569,12857.0
2018-03-06 10:50:00,21.86,21.87,21.82,21.82,18295.0,19.8569,19.866,19.8206,19.8206,18295.0
2018-03-06 10:55:00,21.82,21.83,21.78,21.8,7557.0,19.8206,19.8297,19.7843,19.8024,7557.0
2018-03-06 11:00:00,21.79,21.83,21.78,21.82,3590.0,19.7933,19.8297,19.7843,19.8206,3590.0
2018-03-06 11:05:00,21.83,21.89,21.83,21.88,19235.0,19.8297,19.8842,19.8297,19.8751,19235.0
2018-03-06 11:10:00,21.88,21.91,21.86,21.91,34349.0,19.8751,19.9023,19.8569,19.9023,34349.0
2018-03-06 11:15:00,21.91,21.92,21.9,21.91,11855.0,19.9023,19.9114,19.8933,19.9023,11855.0
2018-03-06 11:20:00,21.91,21.95,21.9,21.92,33789.0,19.9023,19.9387,19.8933,19.9114,33789.0
2018-03-06 11:25:00,21.91,21.97,21.91,21.96,29358.0,19.9023,19.9568,19.9023,19.9478,29358.0
2018-03-06 11:30:00,21.95,21.96,21.92,21.94,13785.0,19.9387,19.9478,19.9114,19.9296,13785.0
2018-03-06 11:35:00,21.93,21.95,21.93,21.95,7135.0,19.9205,19.9387,19.9205,19.9387,7135.0
2018-03-06 11:40:00,21.95,21.95,21.93,21.94,6364.0,19.9387,19.9387,19.9205,19.9296,6364.0
2018-03-06 11:45:00,21.94,21.95,21.94,21.95,1707.0,19.9296,19.9387,19.9296,19.9387,1707.0
2018-03-06 11:50:00,21.95,21.97,21.94,21.94,25343.0,19.9387,19.9568,19.9296,19.9296,25343.0
2018-03-06 11:55:00,21.94,21.98,21.94,21.98,3782.0,19.9296,19.9659,19.9296,19.9659,3782.0
2018-03-06 12:00:00,21.98,22.01,21.97,21.98,13471.0,19.9659,19.9932,19.9568,19.9659,13471.0
2018-03-06 12:05:00,21.98,21.99,21.96,21.98,16852.0,19.9659,19.975,19.9478,19.9659,16852.0
2018-03-06 12:10:00,21.98,21.98,21.96,21.96,3838.0,19.9659,19.9659,19.9478,19.9478,3838.0
2018-03-06 12:15:00,21.96,21.98,21.96,21.97,1708.0,19.9478,19.9659,19.9478,19.9568,1708.0
2018-03-06 12:20:00,21.97,21.97,21.94,21.94,1828.0,19.9568,19.9568,19.9296,19.9296,1828.0
2018-03-06 12:25:00,21.95,21.95,21.92,21.92,12624.0,19.9387,19.9387,19.9114,19.9114,12624.0
2018-03-06 12:30:00,21.9,21.93,21.9,21.93,23754.0,19.8933,19.9205,19.8933,19.9205,23754.0
2018-03-06 12:35:00,21.93,21.95,21.92,21.95,8137.0,19.9205,19.9387,19.9114,19.9387,8137.0
2018-03-06 12:40:00,21.95,22.01,21.94,22.0,30482.0,19.9387,19.9932,19.9296,19.9841,30482.0
2018-03-06 12:45:00,22.0,22.01,21.99,22.0,1475.0,19.9841,19.9932,19.975,19.9841,1475.0
2018-03-06 12:50:00,22.02,22.06,22.01,22.03,13308.0,20.0023,20.0386,19.9932,20.0113,13308.0
2018-03-06 12:55:00,22.03,22.08,22.03,22.05,20814.0,20.0113,20.0568,20.0113,20.0295,20814.0
2018-03-06 13:00:00,22.06,22.07,22.05,22.06,10905.0,20.0386,20.0477,20.0295,20.0386,10905.0
2018-03-06 13:05:00,22.05,22.1,22.05,22.1,6169.0,20.0295,20.0749,20.0295,20.0749,6169.0
2018-03-06 13:10:00,22.1,22.1,22.08,22.09,3906.0,20.0749,20.0749,20.0568,20.0658,3906.0
2018-03-06 13:15:00,22.09,22.09,22.08,22.08,3454.0,20.0658,20.0658,20.0568,20.0568,3454.0
2018-03-06 13:20:00,22.07,22.08,22.06,22.07,6935.0,20.0477,20.0568,20.0386,20.0477,6935.0
2018-03-06 13:25:00,22.06,22.08,22.05,22.07,7440.0,20.0386,20.0568,20.0295,20.0477,7440.0
2018-03-06 13:30:00,22.08,22.1,22.06,22.06,5400.0,20.0568,20.0749,20.0386,20.0386,5400.0
2018-03-06 13:35:00,22.06,22.07,22.03,22.03,7655.0,20.0386,20.0477,20.0113,20.0113,7655.0
2018-03-06 13:40:00,22.03,22.05,22.03,22.03,1813.0,20.0113,20.0295,20.0113,20.0113,1813.0
2018-03-06 13:45:00,22.03,22.04,22.0,22.0,4898.0,20.0113,20.0204,19.9841,19.9841,4898.0
2018-03-06 13:50:00,21.99,22.03,21.99,22.03,8165.0,19.975,20.0113,19.975,20.0113,8165.0
2018-03-06 13:55:00,22.04,22.07,22.03,22.07,8636.0,20.0204,20.0477,20.0113,20.0477,8636.0
2018-03-06 14:00:00,22.07,22.07,22.05,22.07,12171.0,20.0477,20.0477,20.0295,20.0477,12171.0
2018-03-06 14:05:00,22.07,22.07,22.04,22.07,9305.0,20.0477,20.0477,20.0204,20.0477,9305.0
2018-03-06 14:10:00,22.07,22.07,22.04,22.06,8956.0,20.0477,20.0477,20.0204,20.0386,8956.0
2018-03-06 14:15:00,22.06,22.07,22.04,22.06,8964.0,20.0386,20.0477,20.0204,20.0386,8964.0
2018-03-06 14:20:00,22.06,22.07,22.06,22.06,5256.0,20.0386,20.0477,20.0386,20.0386,5256.0
2018-03-06 14:25:00,22.06,22.11,22.06,22.08,30192.0,20.0386,20.084,20.0386,20.0568,30192.0
2018-03-06 14:30:00,22.09,22.15,22.08,22.15,38408.0,20.0658,20.1204,20.0568,20.1204,38408.0
2018-03-06 14:35:00,22.15,22.18,22.15,22.17,6751.0,20.1204,20.1476,20.1204,20.1385,6751.0
2018-03-06 14:40:00,22.17,22.19,22.14,22.16,43977.0,20.1385,20.1567,20.1113,20.1294,43977.0
2018-03-06 14:45:00,22.16,22.16,22.13,22.15,5418.0,20.1294,20.1294,20.1022,20.1204,5418.0
2018-03-06 14:50:00,22.16,22.16,22.13,22.14,3971.0,20.1294,20.1294,20.1022,20.1113,3971.0
2018-03-06 14:55:00,22.14,22.14,22.12,22.13,2600.0,20.1113,20.1113,20.0931,20.1022,2600.0
2018-03-06 15:00:00,22.13,22.13,22.11,22.12,48576.0,20.1022,20.1022,20.084,20.0931,48576.0
2018-03-06 15:05:00,22.12,22.14,22.12,22.14,4404.0,20.0931,20.1113,20.0931,20.1113,4404.0
2018-03-06 15:10:00,22.13,22.15,22.12,22.12,11875.0,20.1022,20.1204,20.0931,20.0931,11875.0
2018-03-06 15:15:00,22.12,22.13,22.09,22.12,90086.0,20.0931,20.1022,20.0658,20.0931,90086.0
2018-03-06 15:20:00,22.11,22.12,22.11,22.11,19027.0,20.084,20.0931,20.084,20.084,19027.0
2018-03-06 15:25:00,22.11,22.17,22.11,22.17,25013.0,20.084,20.1385,20.084,20.1385,25013.0
2018-03-06 15:30:00,22.17,22.2,22.16,22.19,20355.0,20.1385,20.1658,20.1294,20.1567,20355.0
2018-03-06 15:35:00,22.18,22.19,22.17,22.18,10154.0,20.1476,20.1567,20.1385,20.1476,10154.0
2018-03-06 15:40:00,22.18,22.21,22.17,22.21,49880.0,20.1476,20.1749,20.1385,20.1749,49880.0
2018-03-06 15:45:00,22.21,22.28,22.2,22.26,97365.0,20.1749,20.2384,20.1658,20.2203,97365.0
2018-03-06 15:50:00,22.25,22.28,22.25,22.26,63862.0,20.2112,20.2384,20.2112,20.2203,63862.0
2018-03-06 15:55:00,22.25,22.29,22.25,22.28,204091.0,20.2112,20.2475,20.2112,20.2384,204091.0
2018-03-07 09:30:00,22.06,22.23,21.93,22.22,36026.0,20.0386,20.193,19.9205,20.1839,36026.0
2018-03-07 09:35:00,22.22,22.28,22.15,22.15,23192.0,20.1839,20.2384,20.1204,20.1204,23192.0
2018-03-07 09:40:00,22.16,22.23,22.16,22.18,10718.0,20.1294,20.193,20.1294,20.1476,10718.0
2018-03-07 09:45:00,22.19,22.26,22.13,22.16,10164.0,20.1567,20.2203,20.1022,20.1294,10164.0
2018-03-07 09:50:00,22.16,22.22,22.14,22.14,19483.0,20.1294,20.1839,20.1113,20.1113,19483.0
2018-03-07 09:55:00,22.13,22.17,22.11,22.16,7129.0,20.1022,20.1385,20.084,20.1294,7129.0
2018-03-07 10:00:00,22.14,22.25,22.13,22.22,33758.0,20.1113,20.2112,20.1022,20.1839,33758.0
2018-03-07 10:05:00,22.21,22.24,22.18,22.23,16762.0,20.1749,20.2021,20.1476,20.193,16762.0
2018-03-07 10:10:00,22.24,22.26,22.22,22.22,10901.0,20.2021,20.2203,20.1839,20.1839,10901.0
2018-03-07 10:15:00,22.21,22.24,22.19,22.21,9912.0,20.1749,20.2021,20.1567,20.1749,9912.0
2018-03-07 10:20:00,22.21,22.24,22.2,22.23,6238.0,20.1749,20.2021,20.1658,20.193,6238.0
2018-03-07 10:25:00,22.21,22.23,22.19,22.2,11250.0,20.1749,20.193,20.1567,20.1658,11250.0
2018-03-07 10:30:00,22.19,22.19,22.16,22.19,6811.0,20.1567,20.1567,20.1294,20.1567,6811.0
2018-03-07 10:35:00,22.2,22.2,22.16,22.17,13425.0,20.1658,20.1658,20.1294,20.1385,13425.0
2018-03-07 10:40:00,22.18,22.18,22.13,22.13,2512.0,20.1476,20.1476,20.1022,20.1022,2512.0
2018-03-07 10:45:00,22.13,22.14,22.12,22.13,3061.0,20.1022,20.1113,20.0931,20.1022,3061.0
2018-03-07 10:50:00,22.14,22.14,22.1,22.13,20858.0,20.1113,20.1113,20.0749,20.1022,20858.0
2018-03-07 10:55:00,22.14,22.16,22.14,22.15,3599.0,20.1113,20.1294,20.1113,20.1204,3599.0
2018-03-07 11:00:00,22.15,22.18,22.14,22.15,19293.0,20.1204,20.1476,20.1113,20.1204,19293.0
2018-03-07 11:05:00,22.16,22.16,22.14,22.15,10678.0,20.1294,20.1294,20.1113,20.1204,10678.0
2018-03-07 11:10:00,22.15,22.18,22.15,22.17,7917.0,20.1204,20.1476,20.1204,20.1385,7917.0
2018-03-07 11:15:00,22.18,22.19,22.15,22.15,9874.0,20.1476,20.1567,20.1204,20.1204,9874.0
2018-03-07 11:20:00,22.15,22.15,22.11,22.14,20616.0,20.1204,20.1204,20.084,20.1113,20616.0
2018-03-07 11:25:00,22.14,22.17,22.13,22.17,7571.0,20.1113,20.1385,20.1022,20.1385,7571.0
2018-03-07 11:30:00,22.17,22.17,22.14,22.16,10191.0,20.1385,20.1385,20.1113,20.1294,10191.0
2018-03-07 11:35:00,22.17,22.17,22.16,22.16,1000.0,20.1385,20.1385,20.1294,20.1294,1000.0
2018-03-07 11:40:00,22.17,22.17,22.15,22.17,27743.0,20.1385,20.1385,20.1204,20.1385,27743.0
2018-03-07 11:45:00,22.16,22.17,22.12,22.12,16518.0,20.1294,20.1385,20.0931,20.0931,16518.0
2018-03-07 11:50:00,22.13,22.13,22.06,22.06,4873.0,20.1022,20.1022,20.0386,20.0386,4873.0
2018-03-07 11:55:00,22.05,22.06,22.01,22.02,5086.0,20.0295,20.0386,19.9932,20.0023,5086.0
2018-03-07 12:00:00,22.02,22.02,21.99,22.01,20051.0,20.0023,20.0023,19.975,19.9932,20051.0
2018-03-07 12:05:00,22.02,22.04,22.0,22.0,8649.0,20.0023,20.0204,19.9841,19.9841,8649.0
2018-03-07 12:10:00,22.0,22.02,21.97,22.01,13163.0,19.9841,20.0023,19.9568,19.9932,13163.0
2018-03-07 12:15:00,22.0,22.01,21.98,22.01,3655.0,19.9841,19.9932,19.9659,19.9932,3655.0
2018-03-07 12:20:00,22.0,22.02,21.96,22.0,9361.0,19.9841,20.0023,19.9478,19.9841,9361.0
2018-03-07 12:25:00,22.01,22.03,21.99,22.03,8538.0,19.9932,20.0113,19.975,20.0113,8538.0
2018-03-07 12:30:00,22.01,22.02,22.0,22.0,3412.0,19.9932,20.0023,19.9841,19.9841,3412.0
2018-03-07 12:35:00,22.01,22.05,22.01,22.04,24102.0,19.9932,20.0295,19.9932,20.0204,24102.0
2018-03-07 12:40:00,22.04,22.04,22.02,22.03,3949.0,20.0204,20.0204,20.0023,20.0113,3949.0
2018-03-07 12:45:00,22.03,22.04,22.02,22.03,2108.0,20.0113,20.0204,20.0023,20.0113,2108.0
2018-03-07 12:50:00,22.03,22.04,22.01,22.01,6584.0,20.0113,20.0204,19.9932,19.9932,6584.0
2018-03-07 12:55:00,22.02,22.05,22.02,22.03,4000.0,20.0023,20.0295,20.0023,20.0113,4000.0
2018-03-07 13:00:00,22.03,22.03,21.99,21.99,5958.0,20.0113,20.0113,19.975,19.975,5958.0
2018-03-07 13:05:00,21.98,21.99,21.96,21.98,5025.0,19.9659,19.975,19.9478,19.9659,5025.0
2018-03-07 13:10:00,21.96,21.99,21.96,21.98,19821.0,19.9478,19.975,19.9478,19.9659,19821.0
2018-03-07 13:15:00,21.99,21.99,21.96,21.98,17561.0,19.975,19.975,19.9478,19.9659,17561.0
2018-03-07 13:20:00,21.99,22.01,21.98,22.01,6011.0,19.975,19.9932,19.9659,19.9932,6011.0
2018-03-07 13:25:00,22.0,22.08,22.0,22.07,14115.0,19.9841,20.0568,19.9841,20.0477,14115.0
2018-03-07 13:30:00,22.08,22.08,22.04,22.05,2600.0,20.0568,20.0568,20.0204,20.0295,2600.0
2018-03-07 13:35:00,22.05,22.06,22.04,22.05,4748.0,20.0295,20.0386,20.0204,20.0295,4748.0
2018-03-07 13:40:00,22.04,22.04,22.01,22.02,11335.0,20.0204,20.0204,19.9932,20.0023,11335.0
2018-03-07 13:45:00,22.02,22.04,22.01,22.04,6136.0,20.0023,20.0204,19.9932,20.0204,6136.0
2018-03-07 13:50:00,22.03,22.07,22.03,22.06,6091.0,20.0113,20.0477,20.0113,20.0386,6091.0
2018-03-07 13:55:00,22.06,22.06,22.04,22.05,9025.0,20.0386,20.0386,20.0204,20.0295,9025.0
2018-03-07 14:00:00,22.05,22.11,22.05,22.11,25671.0,20.0295,20.084,20.0295,20.084,25671.0
2018-03-07 14:05:00,22.11,22.14,22.1,22.1,27278.0,20.084,20.1113,20.0749,20.0749,27278.0
2018-03-07 14:10:00,22.12,22.13,22.11,22.11,3857.0,20.0931,20.1022,20.084,20.084,3857.0
2018-03-07 14:15:00,22.12,22.13,22.11,22.12,4066.0,20.0931,20.1022,20.084,20.0931,4066.0
2018-03-07 14:20:00,22.11,22.13,22.11,22.12,2902.0,20.084,20.1022,20.084,20.0931,2902.0
2018-03-07 14:25:00,22.11,22.12,22.09,22.09,6400.0,20.084,20.0931,20.0658,20.0658,6400.0
2018-03-07 14:30:00,22.1,22.13,22.1,22.13,3871.0,20.0749,20.1022,20.0749,20.1022,3871.0
2018-03-07 14:35:00,22.11,22.15,22.11,22.13,5896.0,20.084,20.1204,20.084,20.1022,5896.0
2018-03-07 14:40:00,22.14,22.14,22.1,22.11,3370.0,20.1113,20.1113,20.0749,20.084,3370.0
2018-03-07 14:45:00,22.11,22.12,22.1,22.11,5431.0,20.084,20.0931,20.0749,20.084,5431.0
2018-03-07 14:50:00,22.11,22.13,22.1,22.11,7609.0,20.084,20.1022,20.0749,20.084,7609.0
2018-03-07 14:55:00,22.11,22.11,22.09,22.09,3030.0,20.084,20.084,20.0658,20.0658,3030.0
2018-03-07 15:00:00,22.1,22.13,22.1,22.13,2726.0,20.0749,20.1022,20.0749,20.1022,2726.0
2018-03-07 15:05:00,22.13,22.17,22.13,22.15,10267.0,20.1022,20.1385,20.1022,20.1204,10267.0
2018-03-07 15:10:00,22.16,22.16,22.14,22.15,5440.0,20.1294,20.1294,20.1113,20.1204,5440.0
2018-03-07 15:15:00,22.14,22.14,22.12,22.13,4388.0,20.1113,20.1113,20.0931,20.1022,4388.0
2018-03-07 15:20:00,22.14,22.14,22.11,22.12,8867.0,20.1113,20.1113,20.084,20.0931,8867.0
2018-03-07 15:25:00,22.12,22.15,22.11,22.14,9791.0,20.0931,20.1204,20.084,20.1113,9791.0
2018-03-07 15:30:00,22.14,22.17,22.13,22.16,6116.0,20.1113,20.1385,20.1022,20.1294,6116.0
2018-03-07 15:35:00,22.15,22.17,22.15,22.16,9849.0,20.1204,20.1385,20.1204,20.1294,9849.0
2018-03-07 15:40:00,22.16,22.17,22.15,22.17,10877.0,20.1294,20.1385,20.1204,20.1385,10877.0
2018-03-07 15:45:00,22.17,22.2,22.16,22.19,35278.0,20.1385,20.1658,20.1294,20.1567,35278.0
2018-03-07 15:50:00,22.19,22.19,22.14,22.14,25520.0,20.1567,20.1567,20.1113,20.1113,25520.0
2018-03-07 15:55:00,22.15,22.19,22.14,22.19,96012.0,20.1204,20.1567,20.1113,20.1567,96012.0
2018-03-08 09:30:00,22.26,22.35,22.2,22.34,22505.0,20.2203,20.302,20.1658,20.2929,22505.0
2018-03-08 09:35:00,22.32,22.32,22.11,22.11,11066.0,20.2748,20.2748,20.084,20.084,11066.0
2018-03-08 09:40:00,22.11,22.14,22.09,22.13,12174.0,20.084,20.1113,20.0658,20.1022,12174.0
2018-03-08 09:45:00,22.13,22.16,22.06,22.06,12481.0,20.1022,20.1294,20.0386,20.0386,12481.0
2018-03-08 09:50:00,22.05,22.09,22.02,22.07,57480.0,20.0295,20.0658,20.0023,20.0477,57480.0
2018-03-08 09:55:00,22.07,22.09,22.03,22.04,24423.0,20.0477,20.0658,20.0113,20.0204,24423.0
2018-03-08 10:00:00,22.03,22.05,22.0,22.0,22864.0,20.0113,20.0295,19.9841,19.9841,22864.0
2018-03-08 10:05:00,22.01,22.04,22.0,22.0,25646.0,19.9932,20.0204,19.9841,19.9841,25646.0
2018-03-08 10:10:00,22.0,22.01,22.0,22.0,10759.0,19.9841,19.9932,19.9841,19.9841,10759.0
2018-03-08 10:15:00,22.01,22.01,21.92,21.96,57427.0,19.9932,19.9932,19.9114,19.9478,57427.0
2018-03-08 10:20:00,21.96,21.98,21.96,21.96,16137.0,19.9478,19.9659,19.9478,19.9478,16137.0
2018-03-08 10:25:00,21.96,21.99,21.96,21.96,14815.0,19.9478,19.975,19.9478,19.9478,14815.0
2018-03-08 10:30:00,21.96,21.98,21.95,21.95,18490.0,19.9478,19.9659,19.9387,19.9387,18490.0
2018-03-08 10:35:00,21.95,21.95,21.87,21.88,24264.0,19.9387,19.9387,19.866,19.8751,24264.0
2018-03-08 10:40:00,21.88,21.91,21.85,21.9,9567.0,19.8751,19.9023,19.8478,19.8933,9567.0
2018-03-08 10:45:00,21.9,21.95,21.9,21.93,20361.0,19.8933,19.9387,19.8933,19.9205,20361.0
2018-03-08 10:50:00,21.93,21.93,21.89,21.9,31325.0,19.9205,19.9205,19.8842,19.8933,31325.0
2018-03-08 10:55:00,21.9,21.92,21.89,21.9,6585.0,19.8933,19.9114,19.8842,19.8933,6585.0
2018-03-08 11:00:00,21.89,21.91,21.89,21.91,8875.0,19.8842,19.9023,19.8842,19.9023,8875.0
2018-03-08 11:05:00,21.89,21.91,21.89,21.89,5713.0,19.8842,19.9023,19.8842,19.8842,5713.0
2018-03-08 11:10:00,21.9,21.91,21.88,21.9,1960.0,19.8933,19.9023,19.8751,19.8933,1960.0
2018-03-08 11:15:00,21.91,21.93,21.9,21.92,5006.0,19.9023,19.9205,19.8933,19.9114,5006.0
2018-03-08 11:20:00,21.92,21.95,21.9,21.91,29572.0,19.9114,19.9387,19.8933,19.9023,29572.0
2018-03-08 11:25:00,21.92,21.92,21.88,21.89,9965.0,19.9114,19.9114,19.8751,19.8842,9965.0
2018-03-08 11:30:00,21.89,21.89,21.84,21.85,6293.0,19.8842,19.8842,19.8388,19.8478,6293.0
2018-03-08 11:35:00,21.86,21.86,21.81,21.81,12900.0,19.8569,19.8569,19.8115,19.8115,12900.0
2018-03-08 11:40:00,21.81,21.83,21.81,21.82,6441.0,19.8115,19.8297,19.8115,19.8206,6441.0
2018-03-08 11:45:00,21.82,21.83,21.81,21.83,3000.0,19.8206,19.8297,19.8115,19.8297,3000.0
2018-03-08 11:50:00,21.83,21.83,21.81,21.82,18615.0,19.8297,19.8297,19.8115,19.8206,18615.0
2018-03-08 11:55:00,21.83,21.86,21.83,21.86,5612.0,19.8297,19.8569,19.8297,19.8569,5612.0
2018-03-08 12:00:00,21.86,21.91,21.86,21.9,24749.0,19.8569,19.9023,19.8569,19.8933,24749.0
2018-03-08 12:05:00,21.9,21.92,21.9,21.91,9300.0,19.8933,19.9114,19.8933,19.9023,9300.0
2018-03-08 12:10:00,21.91,21.92,21.9,21.92,11243.0,19.9023,19.9114,19.8933,19.9114,11243.0
2018-03-08 12:15:00,21.93,21.93,21.92,21.92,1000.0,19.9205,19.9205,19.9114,19.9114,1000.0
2018-03-08 12:20:00,21.93,21.94,21.91,21.94,9240.0,19.9205,19.9296,19.9023,19.9296,9240.0
2018-03-08 12:25:00,21.94,21.98,21.94,21.98,4675.0,19.9296,19.9659,19.9296,19.9659,4675.0
2018-03-08 12:30:00,21.97,21.98,21.97,21.97,2250.0,19.9568,19.9659,19.9568,19.9568,2250.0
2018-03-08 12:35:00,21.97,21.97,21.95,21.95,8465.0,19.9568,19.9568,19.9387,19.9387,8465.0
2018-03-08 12:40:00,21.95,21.95,21.94,21.95,7153.0,19.9387,19.9387,19.9296,19.9387,7153.0
2018-03-08 12:45:00,21.94,21.95,21.93,21.94,11662.0,19.9296,19.9387,19.9205,19.9296,11662.0
2018-03-08 12:50:00,21.94,21.94,21.91,21.94,19530.0,19.9296,19.9296,19.9023,19.9296,19530.0
2018-03-08 12:55:00,21.93,21.95,21.91,21.94,5689.0,19.9205,19.9387,19.9023,19.9296,5689.0
2018-03-08 13:00:00,21.94,21.95,21.93,21.94,5968.0,19.9296,19.9387,19.9205,19.9296,5968.0
2018-03-08 13:05:00,21.94,21.95,21.94,21.94,1923.0,19.9296,19.9387,19.9296,19.9296,1923.0
2018-03-08 13:10:00,21.94,21.96,21.94,21.95,45102.0,19.9296,19.9478,19.9296,19.9387,45102.0
2018-03-08 13:15:00,21.95,21.95,21.94,21.94,500.0,19.9387,19.9387,19.9296,19.9296,500.0
2018-03-08 13:20:00,21.94,21.95,21.91,21.93,12239.0,19.9296,19.9387,19.9023,19.9205,12239.0
2018-03-08 13:25:00,21.93,21.95,21.92,21.93,6517.0,19.9205,19.9387,19.9114,19.9205,6517.0
2018-03-08 13:30:00,21.93,21.94,21.92,21.93,3650.0,19.9205,19.9296,19.9114,19.9205,3650.0
2018-03-08 13:35:00,21.93,21.95,21.91,21.95,25390.0,19.9205,19.9387,19.9023,19.9387,25390.0
2018-03-08 13:40:00,21.95,21.98,21.95,21.98,14769.0,19.9387,19.9659,19.9387,19.9659,14769.0
2018-03-08 13:45:00,21.98,22.0,21.95,21.98,13255.0,19.9659,19.9841,19.9387,19.9659,13255.0
2018-03-08 13:50:00,21.99,22.0,21.96,21.97,23788.0,19.975,19.9841,19.9478,19.9568,23788.0
2018-03-08 13:55:00,21.97,21.98,21.96,21.96,5618.0,19.9568,19.9659,19.9478,19.9478,5618.0
2018-03-08 14:00:00,21.97,21.97,21.96,21.97,3707.0,19.9568,19.9568,19.9478,19.9568,3707.0
2018-03-08 14:05:00,21.96,21.97,21.94,21.95,5222.0,19.9478,19.9568,19.9296,19.9387,5222.0
2018-03-08 14:10:00,21.95,21.96,21.94,21.94,5100.0,19.9387,19.9478,19.9296,19.9296,5100.0
2018-03-08 14:15:00,21.94,21.98,21.94,21.97,11898.0,19.9296,19.9659,19.9296,19.9568,11898.0
2018-03-08 14:20:00,21.97,21.97,21.96,21.96,2700.0,19.9568,19.9568,19.9478,19.9478,2700.0
2018-03-08 14:25:00,21.97,21.98,21.94,21.96,47798.0,19.9568,19.9659,19.9296,19.9478,47798.0
2018-03-08 14:30:00,21.96,21.98,21.94,21.98,6434.0,19.9478,19.9659,19.9296,19.9659,6434.0
2018-03-08 14:35:00,21.97,22.0,21.96,21.99,12140.0,19.9568,19.9841,19.9478,19.975,12140.0
2018-03-08 14:40:00,21.98,22.0,21.97,21.99,35381.0,19.9659,19.9841,19.9568,19.975,35381.0
2018-03-08 14:45:00,22.0,22.02,21.99,22.0,15438.0,19.9841,20.0023,19.975,19.9841,15438.0
2018-03-08 14:50:00,22.0,22.02,22.0,22.0,6375.0,19.9841,20.0023,19.9841,19.9841,6375.0
2018-03-08 14:55:00,22.01,22.02,22.0,22.0,5362.0,19.9932,20.0023,19.9841,19.9841,5362.0
2018-03-08 15:00:00,22.01,22.04,22.0,22.03,8477.0,19.9932,20.0204,19.9841,20.0113,8477.0
2018-03-08 15:05:00,22.04,22.05,22.03,22.03,13694.0,20.0204,20.0295,20.0113,20.0113,13694.0
2018-03-08 15:10:00,22.03,22.05,22.02,22.05,10604.0,20.0113,20.0295,20.0023,20.0295,10604.0
2018-03-08 15:15:00,22.05,22.08,22.04,22.08,8602.0,20.0295,20.0568,20.0204,20.0568,8602.0
2018-03-08 15:20:00,22.08,22.09,22.05,22.05,11573.0,20.0568,20.0658,20.0295,20.0295,11573.0
2018-03-08 15:25:00,22.04,22.07,22.04,22.06,10409.0,20.0204,20.0477,20.0204,20.0386,10409.0
2018-03-08 15:30:00,22.06,22.07,22.03,22.06,10190.0,20.0386,20.0477,20.0113,20.0386,10190.0
2018-03-08 15:35:00,22.06,22.07,22.03,22.04,11464.0,20.0386,20.0477,20.0113,20.0204,11464.0
2018-03-08 15:40:00,22.03,22.07,22.02,22.05,36408.0,20.0113,20.0477,20.0023,20.0295,36408.0
2018-03-08 15:45:00,22.05,22.08,22.01,22.06,28758.0,20.0295,20.0568,19.9932,20.0386,28758.0
2018-03-08 15:50:00,22.07,22.11,22.05,22.06,32316.0,20.0477,20.084,20.0295,20.0386,32316.0
2018-03-08 15:55:00,22.07,22.12,22.06,22.12,65775.0,20.0477,20.0931,20.0386,20.0931,65775.0
2018-03-09 09:30:00,22.3,22.38,22.28,22.28,30154.0,20.2566,20.3293,20.2384,20.2384,30154.0
2018-03-09 09:35:00,22.31,22.36,22.29,22.35,9764.0,20.2657,20.3111,20.2475,20.302,9764.0
2018-03-09 09:40:00,22.34,22.39,22.3,22.33,44670.0,20.2929,20.3384,20.2566,20.2839,44670.0
2018-03-09 09:45:00,22.32,22.37,22.3,22.37,33736.0,20.2748,20.3202,20.2566,20.3202,33736.0
2018-03-09 09:50:00,22.37,22.39,22.36,22.38,22038.0,20.3202,20.3384,20.3111,20.3293,22038.0
2018-03-09 09:55:00,22.38,22.39,22.36,22.39,9781.0,20.3293,20.3384,20.3111,20.3384,9781.0
2018-03-09 10:00:00,22.39,22.39,22.34,22.36,15783.0,20.3384,20.3384,20.2929,20.3111,15783.0
2018-03-09 10:05:00,22.35,22.36,22.33,22.35,7573.0,20.302,20.3111,20.2839,20.302,7573.0
2018-03-09 10:10:00,22.35,22.36,22.34,22.35,9268.0,20.302,20.3111,20.2929,20.302,9268.0
2018-03-09 10:15:00,22.35,22.37,22.32,22.37,6489.0,20.302,20.3202,20.2748,20.3202,6489.0
2018-03-09 10:20:00,22.37,22.38,22.36,22.36,10381.0,20.3202,20.3293,20.3111,20.3111,10381.0
2018-03-09 10:25:00,22.36,22.36,22.34,22.36,6574.0,20.3111,20.3111,20.2929,20.3111,6574.0
2018-03-09 10:30:00,22.36,22.37,22.35,22.37,6205.0,20.3111,20.3202,20.302,20.3202,6205.0
2018-03-09 10:35:00,22.37,22.4,22.36,22.39,5328.0,20.3202,20.3474,20.3111,20.3384,5328.0
2018-03-09 10:40:00,22.39,22.53,22.39,22.52,61828.0,20.3384,20.4655,20.3384,20.4564,61828.0
2018-03-09 10:45:00,22.53,22.54,22.5,22.51,14115.0,20.4655,20.4746,20.4383,20.4474,14115.0
2018-03-09 10:50:00,22.51,22.53,22.48,22.49,17711.0,20.4474,20.4655,20.4201,20.4292,17711.0
2018-03-09 10:55:00,22.48,22.52,22.47,22.51,16318.0,20.4201,20.4564,20.411,20.4474,16318.0
2018-03-09 11:00:00,22.51,22.56,22.5,22.54,17916.0,20.4474,20.4928,20.4383,20.4746,17916.0
2018-03-09 11:05:00,22.53,22.53,22.51,22.51,9782.0,20.4655,20.4655,20.4474,20.4474,9782.0
2018-03-09 11:10:00,22.52,22.52,22.49,22.49,10344.0,20.4564,20.4564,20.4292,20.4292,10344.0
2018-03-09 11:15:00,22.5,22.5,22.47,22.5,13461.0,20.4383,20.4383,20.411,20.4383,13461.0
2018-03-09 11:20:00,22.51,22.51,22.48,22.5,8834.0,20.4474,20.4474,20.4201,20.4383,8834.0
2018-03-09 11:25:00,22.5,22.51,22.49,22.51,18309.0,20.4383,20.4474,20.4292,20.4474,18309.0
2018-03-09 11:30:00,22.51,22.55,22.5,22.55,12867.0,20.4474,20.4837,20.4383,20.4837,12867.0
2018-03-09 11:35:00,22.54,22.56,22.52,22.55,19237.0,20.4746,20.4928,20.4564,20.4837,19237.0
2018-03-09 11:40:00,22.55,22.56,22.52,22.53,6949.0,20.4837,20.4928,20.4564,20.4655,6949.0
2018-03-09 11:45:00,22.52,22.53,22.52,22.53,3523.0,20.4564,20.4655,20.4564,20.4655,3523.0
2018-03-09 11:50:00,22.53,22.53,22.52,22.52,4485.0,20.4655,20.4655,20.4564,20.4564,4485.0
2018-03-09 11:55:00,22.52,22.52,22.51,22.52,3717.0,20.4564,20.4564,20.4474,20.4564,3717.0
2018-03-09 12:00:00,22.52,22.54,22.51,22.54,5315.0,20.4564,20.4746,20.4474,20.4746,5315.0
2018-03-09 12:05:00,22.54,22.54,22.52,22.53,3573.0,20.4746,20.4746,20.4564,20.4655,3573.0
2018-03-09 12:10:00,22.53,22.54,22.52,22.53,5546.0,20.4655,20.4746,20.4564,20.4655,5546.0
2018-03-09 12:15:00,22.54,22.54,22.52,22.52,7562.0,20.4746,20.4746,20.4564,20.4564,7562.0
2018-03-09 12:20:00,22.52,22.53,22.52,22.52,2300.0,20.4564,20.4655,20.4564,20.4564,2300.0
2018-03-09 12:25:00,22.52,22.52,22.51,22.52,3363.0,20.4564,20.4564,20.4474,20.4564,3363.0
2018-03-09 12:30:00,22.52,22.53,22.51,22.53,5471.0,20.4564,20.4655,20.4474,20.4655,5471.0
2018-03-09 12:35:00,22.53,22.53,22.51,22.51,6840.0,20.4655,20.4655,20.4474,20.4474,6840.0
2018-03-09 12:40:00,22.52,22.52,22.51,22.51,9640.0,20.4564,20.4564,20.4474,20.4474,9640.0
2018-03-09 12:45:00,22.52,22.52,22.48,22.48,6954.0,20.4564,20.4564,20.4201,20.4201,6954.0
2018-03-09 12:50:00,22.48,22.49,22.47,22.48,3820.0,20.4201,20.4292,20.411,20.4201,3820.0
2018-03-09 12:55:00,22.47,22.48,22.47,22.47,3681.0,20.411,20.4201,20.411,20.411,3681.0
2018-03-09 13:00:00,22.46,22.48,22.46,22.48,2251.0,20.4019,20.4201,20.4019,20.4201,2251.0
2018-03-09 13:05:00,22.48,22.48,22.47,22.48,1100.0,20.4201,20.4201,20.411,20.4201,1100.0
2018-03-09 13:10:00,22.48,22.49,22.46,22.49,12201.0,20.4201,20.4292,20.4019,20.4292,12201.0
2018-03-09 13:15:00,22.49,22.52,22.48,22.5,15245.0,20.4292,20.4564,20.4201,20.4383,15245.0
2018-03-09 13:20:00,22.5,22.51,22.49,22.5,10393.0,20.4383,20.4474,20.4292,20.4383,10393.0
2018-03-09 13:25:00,22.5,22.51,22.5,22.5,5915.0,20.4383,20.4474,20.4383,20.4383,5915.0
2018-03-09 13:30:00,22.5,22.51,22.49,22.49,8050.0,20.4383,20.4474,20.4292,20.4292,8050.0
2018-03-09 13:35:00,22.49,22.5,22.47,22.49,21914.0,20.4292,20.4383,20.411,20.4292,21914.0
2018-03-09 13:40:00,22.5,22.51,22.47,22.47,10849.0,20.4383,20.4474,20.411,20.411,10849.0
2018-03-09 13:45:00,22.47,22.48,22.46,22.46,5927.0,20.411,20.4201,20.4019,20.4019,5927.0
2018-03-09 13:50:00,22.46,22.46,22.45,22.46,2750.0,20.4019,20.4019,20.3929,20.4019,2750.0
2018-03-09 13:55:00,22.45,22.56,22.45,22.52,118579.0,20.3929,20.4928,20.3929,20.4564,118579.0
2018-03-09 14:00:00,22.52,22.56,22.52,22.55,28887.0,20.4564,20.4928,20.4564,20.4837,28887.0
2018-03-09 14:05:00,22.55,22.58,22.55,22.58,11679.0,20.4837,20.5109,20.4837,20.5109,11679.0
2018-03-09 14:10:00,22.58,22.67,22.57,22.67,57701.0,20.5109,20.5927,20.5019,20.5927,57701.0
2018-03-09 14:15:00,22.67,22.68,22.66,22.67,15871.0,20.5927,20.6018,20.5836,20.5927,15871.0
2018-03-09 14:20:00,22.67,22.67,22.65,22.66,25670.0,20.5927,20.5927,20.5745,20.5836,25670.0
2018-03-09 14:25:00,22.65,22.67,22.65,22.67,20691.0,20.5745,20.5927,20.5745,20.5927,20691.0
2018-03-09 14:30:00,22.66,22.67,22.66,22.67,8405.0,20.5836,20.5927,20.5836,20.5927,8405.0
2018-03-09 14:35:00,22.66,22.67,22.64,22.65,27922.0,20.5836,20.5927,20.5655,20.5745,27922.0
2018-03-09 14:40:00,22.66,22.68,22.65,22.68,11950.0,20.5836,20.6018,20.5745,20.6018,11950.0
2018-03-09 14:45:00,22.68,22.69,22.67,22.68,12784.0,20.6018,20.6109,20.5927,20.6018,12784.0
2018-03-09 14:50:00,22.67,22.69,22.67,22.69,7645.0,20.5927,20.6109,20.5927,20.6109,7645.0
2018-03-09 14:55:00,22.7,22.7,22.69,22.7,7836.0,20.62,20.62,20.6109,20.62,7836.0
2018-03-09 15:00:00,22.69,22.7,22.69,22.7,5747.0,20.6109,20.62,20.6109,20.62,5747.0
2018-03-09 15:05:00,22.7,22.72,22.69,22.71,26125.0,20.62,20.6381,20.6109,20.629,26125.0
2018-03-09 15:10:00,22.71,22.72,22.7,22.7,12838.0,20.629,20.6381,20.62,20.62,12838.0
2018-03-09 15:15:00,22.71,22.71,22.7,22.7,8061.0,20.629,20.629,20.62,20.62,8061.0
2018-03-09 15:20:00,22.71,22.71,22.7,22.7,12088.0,20.629,20.629,20.62,20.62,12088.0
2018-03-09 15:25:00,22.71,22.71,22.69,22.69,17852.0,20.629,20.629,20.6109,20.6109,17852.0
2018-03-09 15:30:00,22.7,22.71,22.68,22.71,25446.0,20.62,20.629,20.6018,20.629,25446.0
2018-03-09 15:35:00,22.71,22.71,22.69,22.7,24898.0,20.629,20.629,20.6109,20.62,24898.0
2018-03-09 15:40:00,22.7,22.72,22.69,22.71,89952.0,20.62,20.6381,20.6109,20.629,89952.0
2018-03-09 15:45:00,22.72,22.75,22.71,22.72,87041.0,20.6381,20.6654,20.629,20.6381,87041.0
2018-03-09 15:50:00,22.73,22.73,22.67,22.67,60123.0,20.6472,20.6472,20.5927,20.5927,60123.0
2018-03-09 15:55:00,22.68,22.72,22.65,22.72,202913.0,20.6018,20.6381,20.5745,20.6381,202913.0
2018-03-12 09:30:00,22.78,22.87,22.74,22.85,37902.0,20.6926,20.7744,20.6563,20.7562,37902.0
2018-03-12 09:35:00,22.84,22.88,22.77,22.8,21876.0,20.7471,20.7835,20.6835,20.7108,21876.0
2018-03-12 09:40:00,22.8,22.89,22.77,22.88,19829.0,20.7108,20.7925,20.6835,20.7835,19829.0
2018-03-12 09:45:00,22.88,22.88,22.83,22.83,5276.0,20.7835,20.7835,20.738,20.738,5276.0
2018-03-12 09:50:00,22.84,22.85,22.8,22.8,8258.0,20.7471,20.7562,20.7108,20.7108,8258.0
2018-03-12 09:55:00,22.8,22.8,22.74,22.75,10968.0,20.7108,20.7108,20.6563,20.6654,10968.0
2018-03-12 10:00:00,22.76,22.76,22.7,22.75,17878.0,20.6745,20.6745,20.62,20.6654,17878.0
2018-03-12 10:05:00,22.75,22.76,22.72,22.73,7892.0,20.6654,20.6745,20.6381,20.6472,7892.0
2018-03-12 10:10:00,22.72,22.75,22.7,22.71,14847.0,20.6381,20.6654,20.62,20.629,14847.0
2018-03-12 10:15:00,22.72,22.76,22.71,22.74,15924.0,20.6381,20.6745,20.629,20.6563,15924.0
2018-03-12 10:20:00,22.74,22.75,22.71,22.71,13346.0,20.6563,20.6654,20.629,20.629,13346.0
2018-03-12 10:25:00,22.72,22.79,22.71,22.78,13098.0,20.6381,20.7017,20.629,20.6926,13098.0
2018-03-12 10:30:00,22.78,22.82,22.76,22.79,12053.0,20.6926,20.729,20.6745,20.7017,12053.0
2018-03-12 10:35:00,22.79,22.8,22.76,22.76,4322.0,20.7017,20.7108,20.6745,20.6745,4322.0
2018-03-12 10:40:00,22.76,22.77,22.73,22.77,10085.0,20.6745,20.6835,20.6472,20.6835,10085.0
2018-03-12 10:45:00,22.78,22.78,22.75,22.75,1543.0,20.6926,20.6926,20.6654,20.6654,1543.0
2018-03-12 10:50:00,22.76,22.76,22.7,22.73,23879.0,20.6745,20.6745,20.62,20.6472,23879.0
2018-03-12 10:55:00,22.72,22.73,22.69,22.69,10181.0,20.6381,20.6472,20.6109,20.6109,10181.0
2018-03-12 11:00:00,22.69,22.74,22.69,22.69,13582.0,20.6109,20.6563,20.6109,20.6109,13582.0
2018-03-12 11:05:00,22.68,22.68,22.6,22.6,13502.0,20.6018,20.6018,20.5291,20.5291,13502.0
2018-03-12 11:10:00,22.6,22.62,22.58,22.61,14108.0,20.5291,20.5473,20.5109,20.5382,14108.0
2018-03-12 11:15:00,22.6,22.64,22.59,22.64,29026.0,20.5291,20.5655,20.52,20.5655,29026.0
2018-03-12 11:20:00,22.63,22.64,22.61,22.62,16729.0,20.5564,20.5655,20.5382,20.5473,16729.0
2018-03-12 11:25:00,22.63,22.63,22.59,22.6,16604.0,20.5564,20.5564,20.52,20.5291,16604.0
2018-03-12 11:30:00,22.6,22.68,22.6,22.67,21406.0,20.5291,20.6018,20.5291,20.5927,21406.0
2018-03-12 11:35:00,22.68,22.71,22.67,22.71,14230.0,20.6018,20.629,20.5927,20.629,14230.0
2018-03-12 11:40:00,22.71,22.74,22.68,22.69,15156.0,20.629,20.6563,20.6018,20.6109,15156.0
2018-03-12 11:45:00,22.69,22.75,22.67,22.74,65259.0,20.6109,20.6654,20.5927,20.6563,65259.0
2018-03-12 11:50:00,22.74,22.78,22.74,22.76,13058.0,20.6563,20.6926,20.6563,20.6745,13058.0
2018-03-12 11:55:00,22.76,22.77,22.74,22.74,13652.0,20.6745,20.6835,20.6563,20.6563,13652.0
2018-03-12 12:00:00,22.75,22.78,22.74,22.76,12031.0,20.6654,20.6926,20.6563,20.6745,12031.0
2018-03-12 12:05:00,22.77,22.8,22.76,22.8,15662.0,20.6835,20.7108,20.6745,20.7108,15662.0
2018-03-12 12:10:00,22.8,22.8,22.76,22.78,5828.0,20.7108,20.7108,20.6745,20.6926,5828.0
2018-03-12 12:15:00,22.79,22.79,22.74,22.75,4037.0,20.7017,20.7017,20.6563,20.6654,4037.0
2018-03-12 12:20:00,22.76,22.76,22.71,22.73,4347.0,20.6745,20.6745,20.629,20.6472,4347.0
2018-03-12 12:25:00,22.74,22.74,22.73,22.73,2495.0,20.6563,20.6563,20.6472,20.6472,2495.0
2018-03-12 12:30:00,22.73,22.75,22.7,22.7,3839.0,20.6472,20.6654,20.62,20.62,3839.0
2018-03-12 12:35:00,22.71,22.71,22.68,22.69,2880.0,20.629,20.629,20.6018,20.6109,2880.0
2018-03-12 12:40:00,22.68,22.76,22.68,22.73,37606.0,20.6018,20.6745,20.6018,20.6472,37606.0
2018-03-12 12:45:00,22.74,22.76,22.74,22.75,2800.0,20.6563,20.6745,20.6563,20.6654,2800.0
2018-03-12 12:50:00,22.74,22.76,22.73,22.76,6295.0,20.6563,20.6745,20.6472,20.6745,6295.0
2018-03-12 12:55:00,22.76,22.77,22.75,22.77,6349.0,20.6745,20.6835,20.6654,20.6835,6349.0
2018-03-12 13:00:00,22.77,22.79,22.77,22.78,4685.0,20.6835,20.7017,20.6835,20.6926,4685.0
2018-03-12 13:05:00,22.78,22.78,22.76,22.77,4267.0,20.6926,20.6926,20.6745,20.6835,4267.0
2018-03-12 13:10:00,22.76,22.77,22.74,22.76,42440.0,20.6745,20.6835,20.6563,20.6745,42440.0
2018-03-12 13:15:00,22.76,22.8,22.76,22.8,9692.0,20.6745,20.7108,20.6745,20.7108,9692.0
2018-03-12 13:20:00,22.8,22.81,22.79,22.8,11318.0,20.7108,20.7199,20.7017,20.7108,11318.0
2018-03-12 13:25:00,22.8,22.8,22.76,22.77,13216.0,20.7108,20.7108,20.6745,20.6835,13216.0
2018-03-12 13:30:00,22.76,22.78,22.76,22.76,7046.0,20.6745,20.6926,20.6745,20.6745,7046.0
2018-03-12 13:35:00,22.77,22.77,22.76,22.77,3109.0,20.6835,20.6835,20.6745,20.6835,3109.0
2018-03-12 13:40:00,22.77,22.8,22.76,22.79,9739.0,20.6835,20.7108,20.6745,20.7017,9739.0
2018-03-12 13:45:00,22.79,22.82,22.79,22.8,6904.0,20.7017,20.729,20.7017,20.7108,6904.0
2018-03-12 13:50:00,22.8,22.81,22.73,22.73,16549.0,20.7108,20.7199,20.6472,20.6472,16549.0
2018-03-12 13:55:00,22.73,22.77,22.72,22.73,7307.0,20.6472,20.6835,20.6381,20.6472,7307.0
2018-03-12 14:00:00,22.73,22.75,22.72,22.73,2061.0,20.6472,20.6654,20.6381,20.6472,2061.0
2018-03-12 14:05:00,22.72,22.75,22.71,22.72,4613.0,20.6381,20.6654,20.629,20.6381,4613.0
2018-03-12 14:10:00,22.72,22.74,22.7,22.7,7517.0,20.6381,20.6563,20.62,20.62,7517.0
2018-03-12 14:15:00,22.7,22.71,22.68,22.7,4294.0,20.62,20.629,20.6018,20.62,4294.0
2018-03-12 14:20:00,22.71,22.71,22.69,22.7,2877.0,20.629,20.629,20.6109,20.62,2877.0
2018-03-12 14:25:00,22.71,22.74,22.71,22.73,7652.0,20.629,20.6563,20.629,20.6472,7652.0
2018-03-12 14:30:00,22.73,22.75,22.72,22.73,3660.0,20.6472,20.6654,20.6381,20.6472,3660.0
2018-03-12 14:35:00,22.73,22.74,22.73,22.74,2681.0,20.6472,20.6563,20.6472,20.6563,2681.0
2018-03-12 14:40:00,22.74,22.75,22.73,22.73,2976.0,20.6563,20.6654,20.6472,20.6472,2976.0
2018-03-12 14:45:00,22.73,22.76,22.72,22.73,14056.0,20.6472,20.6745,20.6381,20.6472,14056.0
2018-03-12 14:50:00,22.73,22.75,22.73,22.73,9194.0,20.6472,20.6654,20.6472,20.6472,9194.0
2018-03-12 14:55:00,22.73,22.73,22.71,22.73,4806.0,20.6472,20.6472,20.629,20.6472,4806.0
2018-03-12 15:00:00,22.73,22.75,22.73,22.74,2423.0,20.6472,20.6654,20.6472,20.6563,2423.0
2018-03-12 15:05:00,22.73,22.75,22.73,22.74,4473.0,20.6472,20.6654,20.6472,20.6563,4473.0
2018-03-12 15:10:00,22.74,22.75,22.72,22.72,10334.0,20.6563,20.6654,20.6381,20.6381,10334.0
2018-03-12 15:15:00,22.72,22.73,22.7,22.71,2529.0,20.6381,20.6472,20.62,20.629,2529.0
2018-03-12 15:20:00,22.71,22.74,22.71,22.72,3495.0,20.629,20.6563,20.629,20.6381,3495.0
2018-03-12 15:25:00,22.72,22.73,22.71,22.72,8206.0,20.6381,20.6472,20.629,20.6381,8206.0
2018-03-12 15:30:00,22.72,22.73,22.7,22.72,6018.0,20.6381,20.6472,20.62,20.6381,6018.0
2018-03-12 15:35:00,22.72,22.72,22.69,22.69,10486.0,20.6381,20.6381,20.6109,20.6109,10486.0
2018-03-12 15:40:00,22.7,22.72,22.69,22.72,14521.0,20.62,20.6381,20.6109,20.6381,14521.0
2018-03-12 15:45:00,22.72,22.74,22.7,22.74,41512.0,20.6381,20.6563,20.62,20.6563,41512.0
2018-03-12 15:50:00,22.73,22.74,22.68,22.69,28242.0,20.6472,20.6563,20.6018,20.6109,28242.0
2018-03-12 15:55:00,22.69,22.71,22.68,22.69,50069.0,20.6109,20.629,20.6018,20.6109,50069.0
2018-03-13 09:30:00,22.75,22.8,22.74,22.79,18710.0,20.6654,20.7108,20.6563,20.7017,18710.0
2018-03-13 09:35:00,22.78,22.84,22.75,22.8,27789.0,20.6926,20.7471,20.6654,20.7108,27789.0
2018-03-13 09:40:00,22.8,22.84,22.77,22.82,46795.0,20.7108,20.7471,20.6835,20.729,46795.0
2018-03-13 09:45:00,22.82,22.83,22.8,22.8,12480.0,20.729,20.738,20.7108,20.7108,12480.0
2018-03-13 09:50:00,22.8,22.83,22.79,22.8,9472.0,20.7108,20.738,20.7017,20.7108,9472.0
2018-03-13 09:55:00,22.79,22.81,22.79,22.8,21793.0,20.7017,20.7199,20.7017,20.7108,21793.0
2018-03-13 10:00:00,22.8,22.8,22.74,22.78,14893.0,20.7108,20.7108,20.6563,20.6926,14893.0
2018-03-13 10:05:00,22.77,22.77,22.75,22.76,4100.0,20.6835,20.6835,20.6654,20.6745,4100.0
2018-03-13 10:10:00,22.76,22.76,22.75,22.75,4986.0,20.6745,20.6745,20.6654,20.6654,4986.0
2018-03-13 10:15:00,22.76,22.79,22.76,22.78,7454.0,20.6745,20.7017,20.6745,20.6926,7454.0
2018-03-13 10:20:00,22.77,22.79,22.77,22.79,2687.0,20.6835,20.7017,20.6835,20.7017,2687.0
2018-03-13 10:25:00,22.78,22.78,22.74,22.75,6836.0,20.6926,20.6926,20.6563,20.6654,6836.0
2018-03-13 10:30:00,22.75,22.77,22.75,22.77,9051.0,20.6654,20.6835,20.6654,20.6835,9051.0
2018-03-13 10:35:00,22.76,22.78,22.74,22.77,16344.0,20.6745,20.6926,20.6563,20.6835,16344.0
2018-03-13 10:40:00,22.77,22.78,22.76,22.78,4807.0,20.6835,20.6926,20.6745,20.6926,4807.0
2018-03-13 10:45:00,22.78,22.78,22.76,22.77,3864.0,20.6926,20.6926,20.6745,20.6835,3864.0
2018-03-13 10:50:00,22.77,22.78,22.73,22.73,16665.0,20.6835,20.6926,20.6472,20.6472,16665.0
2018-03-13 10:55:00,22.73,22.74,22.72,22.73,4460.0,20.6472,20.6563,20.6381,20.6472,4460.0
2018-03-13 11:00:00,22.72,22.73,22.7,22.71,4639.0,20.6381,20.6472,20.62,20.629,4639.0
2018-03-13 11:05:00,22.72,22.73,22.69,22.69,5698.0,20.6381,20.6472,20.6109,20.6109,5698.0
2018-03-13 11:10:00,22.68,22.7,22.65,22.66,3212.0,20.6018,20.62,20.5745,20.5836,3212.0
2018-03-13 11:15:00,22.66,22.66,22.63,22.66,7430.0,20.5836,20.5836,20.5564,20.5836,7430.0
2018-03-13 11:20:00,22.66,22.68,22.66,22.67,4521.0,20.5836,20.6018,20.5836,20.5927,4521.0
2018-03-13 11:25:00,22.67,22.67,22.63,22.65,10740.0,20.5927,20.5927,20.5564,20.5745,10740.0
2018-03-13 11:30:00,22.66,22.69,22.62,22.62,11889.0,20.5836,20.6109,20.5473,20.5473,11889.0
2018-03-13 11:35:00,22.62,22.63,22.59,22.62,23314.0,20.5473,20.5564,20.52,20.5473,23314.0
2018-03-13 11:40:00,22.63,22.64,22.61,22.61,12157.0,20.5564,20.5655,20.5382,20.5382,12157.0
2018-03-13 11:45:00,22.61,22.65,22.61,22.65,9151.0,20.5382,20.5745,20.5382,20.5745,9151.0
2018-03-13 11:50:00,22.66,22.67,22.63,22.65,7533.0,20.5836,20.5927,20.5564,20.5745,7533.0
2018-03-13 11:55:00,22.65,22.66,22.64,22.66,15466.0,20.5745,20.5836,20.5655,20.5836,15466.0
2018-03-13 12:00:00,22.65,22.65,22.59,22.59,22615.0,20.5745,20.5745,20.52,20.52,22615.0
2018-03-13 12:05:00,22.59,22.61,22.57,22.58,6865.0,20.52,20.5382,20.5019,20.5109,6865.0
2018-03-13 12:10:00,22.58,22.58,22.55,22.57,7988.0,20.5109,20.5109,20.4837,20.5019,7988.0
2018-03-13 12:15:00,22.58,22.62,22.58,22.61,8763.0,20.5109,20.5473,20.5109,20.5382,8763.0
2018-03-13 12:20:00,22.61,22.63,22.6,22.61,5195.0,20.5382,20.5564,20.5291,20.5382,5195.0
2018-03-13 12:25:00,22.61,22.64,22.6,22.63,8939.0,20.5382,20.5655,20.5291,20.5564,8939.0
2018-03-13 12:30:00,22.64,22.67,22.63,22.66,4601.0,20.5655,20.5927,20.5564,20.5836,4601.0
2018-03-13 12:35:00,22.67,22.67,22.64,22.66,4517.0,20.5927,20.5927,20.5655,20.5836,4517.0
2018-03-13 12:40:00,22.67,22.68,22.65,22.68,3892.0,20.5927,20.6018,20.5745,20.6018,3892.0
2018-03-13 12:45:00,22.68,22.7,22.65,22.69,42637.0,20.6018,20.62,20.5745,20.6109,42637.0
2018-03-13 12:50:00,22.69,22.71,22.69,22.7,7475.0,20.6109,20.629,20.6109,20.62,7475.0
2018-03-13 12:55:00,22.69,22.7,22.69,22.69,6925.0,20.6109,20.62,20.6109,20.6109,6925.0
2018-03-13 13:00:00,22.69,22.7,22.67,22.68,7964.0,20.6109,20.62,20.5927,20.6018,7964.0
2018-03-13 13:05:00,22.69,22.69,22.67,22.67,3058.0,20.6109,20.6109,20.5927,20.5927,3058.0
2018-03-13 13:10:00,22.68,22.7,22.68,22.7,2597.0,20.6018,20.62,20.6018,20.62,2597.0
2018-03-13 13:15:00,22.69,22.72,22.68,22.72,25128.0,20.6109,20.6381,20.6018,20.6381,25128.0
2018-03-13 13:20:00,22.72,22.72,22.67,22.7,6119.0,20.6381,20.6381,20.5927,20.62,6119.0
2018-03-13 13:25:00,22.7,22.71,22.69,22.7,2144.0,20.62,20.629,20.6109,20.62,2144.0
2018-03-13 13:30:00,22.7,22.7,22.68,22.69,3229.0,20.62,20.62,20.6018,20.6109,3229.0
2018-03-13 13:35:00,22.69,22.7,22.68,22.69,4868.0,20.6109,20.62,20.6018,20.6109,4868.0
2018-03-13 13:40:00,22.7,22.71,22.69,22.69,1664.0,20.62,20.629,20.6109,20.6109,1664.0
2018-03-13 13:45:00,22.68,22.68,22.64,22.65,14923.0,20.6018,20.6018,20.5655,20.5745,14923.0
2018-03-13 13:50:00,22.65,22.65,22.63,22.65,5298.0,20.5745,20.5745,20.5564,20.5745,5298.0
2018-03-13 13:55:00,22.64,22.65,22.6,22.61,7301.0,20.5655,20.5745,20.5291,20.5382,7301.0
2018-03-13 14:00:00,22.6,22.63,22.6,22.62,12524.0,20.5291,20.5564,20.5291,20.5473,12524.0
2018-03-13 14:05:00,22.63,22.63,22.59,22.6,30310.0,20.5564,20.5564,20.52,20.5291,30310.0
2018-03-13 14:10:00,22.59,22.6,22.56,22.57,9421.0,20.52,20.5291,20.4928,20.5019,9421.0
2018-03-13 14:15:00,22.57,22.61,22.57,22.61,9231.0,20.5019,20.5382,20.5019,20.5382,9231.0
2018-03-13 14:20:00,22.62,22.62,22.57,22.57,19431.0,20.5473,20.5473,20.5019,20.5019,19431.0
2018-03-13 14:25:00,22.57,22.6,22.56,22.58,8935.0,20.5019,20.5291,20.4928,20.5109,8935.0
2018-03-13 14:30:00,22.58,22.62,22.57,22.61,4075.0,20.5109,20.5473,20.5019,20.5382,4075.0
2018-03-13 14:35:00,22.62,22.62,22.58,22.61,11799.0,20.5473,20.5473,20.5109,20.5382,11799.0
2018-03-13 14:40:00,22.6,22.62,22.57,22.57,6855.0,20.5291,20.5473,20.5019,20.5019,6855.0
2018-03-13 14:45:00,22.57,22.58,22.56,22.58,16320.0,20.5019,20.5109,20.4928,20.5109,16320.0
2018-03-13 14:50:00,22.58,22.58,22.52,22.54,9786.0,20.5109,20.5109,20.4564,20.4746,9786.0
2018-03-13 14:55:00,22.53,22.53,22.51,22.53,5119.0,20.4655,20.4655,20.4474,20.4655,5119.0
2018-03-13 15:00:00,22.53,22.54,22.48,22.48,22693.0,20.4655,20.4746,20.4201,20.4201,22693.0
2018-03-13 15:05:00,22.48,22.48,22.46,22.48,8627.0,20.4201,20.4201,20.4019,20.4201,8627.0
2018-03-13 15:10:00,22.48,22.51,22.48,22.5,16495.0,20.4201,20.4474,20.4201,20.4383,16495.0
2018-03-13 15:15:00,22.5,22.52,22.49,22.5,9646.0,20.4383,20.4564,20.4292,20.4383,9646.0
2018-03-13 15:20:00,22.51,22.51,22.47,22.47,12856.0,20.4474,20.4474,20.411,20.411,12856.0
2018-03-13 15:25:00,22.48,22.49,22.46,22.46,10423.0,20.4201,20.4292,20.4019,20.4019,10423.0
2018-03-13 15:30:00,22.46,22.47,22.42,22.43,61470.0,20.4019,20.411,20.3656,20.3747,61470.0
2018-03-13 15:35:00,22.43,22.46,22.42,22.44,16375.0,20.3747,20.4019,20.3656,20.3838,16375.0
2018-03-13 15:40:00,22.43,22.43,22.4,22.41,16163.0,20.3747,20.3747,20.3474,20.3565,16163.0
2018-03-13 15:45:00,22.42,22.42,22.37,22.38,21351.0,20.3656,20.3656,20.3202,20.3293,21351.0
2018-03-13 15:50:00,22.37,22.4,22.36,22.39,21330.0,20.3202,20.3474,20.3111,20.3384,21330.0
2018-03-13 15:55:00,22.39,22.42,22.38,22.41,57232.0,20.3384,20.3656,20.3293,20.3565,57232.0
2018-03-14 09:30:00,22.44,22.55,22.42,22.47,35751.0,20.3838,20.4837,20.3656,20.411,35751.0
2018-03-14 09:35:00,22.46,22.48,22.32,22.35,19515.0,20.4019,20.4201,20.2748,20.302,19515.0
2018-03-14 09:40:00,22.33,22.34,22.3,22.32,3804.0,20.2839,20.2929,20.2566,20.2748,3804.0
2018-03-14 09:45:00,22.32,22.37,22.31,22.36,7029.0,20.2748,20.3202,20.2657,20.3111,7029.0
2018-03-14 09:50:00,22.34,22.36,22.31,22.32,23040.0,20.2929,20.3111,20.2657,20.2748,23040.0
2018-03-14 09:55:00,22.32,22.37,22.32,22.35,5235.0,20.2748,20.3202,20.2748,20.302,5235.0
2018-03-14 10:00:00,22.35,22.42,22.34,22.4,33383.0,20.302,20.3656,20.2929,20.3474,33383.0
2018-03-14 10:05:00,22.4,22.41,22.38,22.4,6326.0,20.3474,20.3565,20.3293,20.3474,6326.0
2018-03-14 10:10:00,22.4,22.41,22.38,22.41,27274.0,20.3474,20.3565,20.3293,20.3565,27274.0
2018-03-14 10:15:00,22.41,22.41,22.36,22.38,20664.0,20.3565,20.3565,20.3111,20.3293,20664.0
2018-03-14 10:20:00,22.38,22.4,22.38,22.38,7500.0,20.3293,20.3474,20.3293,20.3293,7500.0
2018-03-14 10:25:00,22.39,22.41,22.38,22.4,6329.0,20.3384,20.3565,20.3293,20.3474,6329.0
2018-03-14 10:30:00,22.41,22.41,22.39,22.4,3797.0,20.3565,20.3565,20.3384,20.3474,3797.0
2018-03-14 10:35:00,22.4,22.41,22.38,22.4,9406.0,20.3474,20.3565,20.3293,20.3474,9406.0
2018-03-14 10:40:00,22.41,22.41,22.39,22.41,8264.0,20.3565,20.3565,20.3384,20.3565,8264.0
2018-03-14 10:45:00,22.41,22.42,22.4,22.4,7033.0,20.3565,20.3656,20.3474,20.3474,7033.0
2018-03-14 10:50:00,22.4,22.41,22.39,22.4,9425.0,20.3474,20.3565,20.3384,20.3474,9425.0
2018-03-14 10:55:00,22.4,22.41,22.38,22.4,5769.0,20.3474,20.3565,20.3293,20.3474,5769.0
2018-03-14 11:00:00,22.39,22.39,22.35,22.36,6054.0,20.3384,20.3384,20.302,20.3111,6054.0
2018-03-14 11:05:00,22.36,22.36,22.26,22.3,29509.0,20.3111,20.3111,20.2203,20.2566,29509.0
2018-03-14 11:10:00,22.3,22.3,22.26,22.26,11308.0,20.2566,20.2566,20.2203,20.2203,11308.0
2018-03-14 11:15:00,22.26,22.27,22.24,22.25,10244.0,20.2203,20.2294,20.2021,20.2112,10244.0
2018-03-14 11:20:00,22.25,22.26,22.22,22.26,22294.0,20.2112,20.2203,20.1839,20.2203,22294.0
2018-03-14 11:25:00,22.25,22.26,22.24,22.25,11211.0,20.2112,20.2203,20.2021,20.2112,11211.0
2018-03-14 11:30:00,22.24,22.26,22.22,22.23,7142.0,20.2021,20.2203,20.1839,20.193,7142.0
2018-03-14 11:35:00,22.22,22.22,22.08,22.11,10134.0,20.1839,20.1839,20.0568,20.084,10134.0
2018-03-14 11:40:00,22.09,22.13,22.09,22.12,5376.0,20.0658,20.1022,20.0658,20.0931,5376.0
2018-03-14 11:45:00,22.11,22.12,22.08,22.1,5163.0,20.084,20.0931,20.0568,20.0749,5163.0
2018-03-14 11:50:00,22.11,22.16,22.1,22.16,8980.0,20.084,20.1294,20.0749,20.1294,8980.0
2018-03-14 11:55:00,22.17,22.19,22.14,22.15,9456.0,20.1385,20.1567,20.1113,20.1204,9456.0
2018-03-14 12:00:00,22.15,22.18,22.13,22.16,5100.0,20.1204,20.1476,20.1022,20.1294,5100.0
2018-03-14 12:05:00,22.16,22.18,22.11,22.11,6079.0,20.1294,20.1476,20.084,20.084,6079.0
2018-03-14 12:10:00,22.11,22.15,22.1,22.11,44300.0,20.084,20.1204,20.0749,20.084,44300.0
2018-03-14 12:15:00,22.12,22.19,22.12,22.19,3999.0,20.0931,20.1567,20.0931,20.1567,3999.0
2018-03-14 12:20:00,22.18,22.18,22.16,22.16,7455.0,20.1476,20.1476,20.1294,20.1294,7455.0
2018-03-14 12:25:00,22.17,22.18,22.14,22.15,2558.0,20.1385,20.1476,20.1113,20.1204,2558.0
2018-03-14 12:30:00,22.16,22.19,22.15,22.18,2381.0,20.1294,20.1567,20.1204,20.1476,2381.0
2018-03-14 12:35:00,22.17,22.2,22.17,22.2,4013.0,20.1385,20.1658,20.1385,20.1658,4013.0
2018-03-14 12:40:00,22.19,22.19,22.17,22.17,4456.0,20.1567,20.1567,20.1385,20.1385,4456.0
2018-03-14 12:45:00,22.17,22.17,22.14,22.14,6738.0,20.1385,20.1385,20.1113,20.1113,6738.0
2018-03-14 12:50:00,22.13,22.14,22.13,22.14,3820.0,20.1022,20.1113,20.1022,20.1113,3820.0
2018-03-14 12:55:00,22.16,22.16,22.12,22.13,3542.0,20.1294,20.1294,20.0931,20.1022,3542.0
2018-03-14 13:00:00,22.12,22.13,22.1,22.11,3355.0,20.0931,20.1022,20.0749,20.084,3355.0
2018-03-14 13:05:00,22.1,22.11,22.1,22.1,3855.0,20.0749,20.084,20.0749,20.0749,3855.0
2018-03-14 13:10:00,22.09,22.09,22.09,22.09,100.0,20.0658,20.0658,20.0658,20.0658,100.0
2018-03-14 13:15:00,22.08,22.13,22.06,22.13,16561.0,20.0568,20.1022,20.0386,20.1022,16561.0
2018-03-14 13:20:00,22.11,22.15,22.11,22.15,14036.0,20.084,20.1204,20.084,20.1204,14036.0
2018-03-14 13:25:00,22.15,22.15,22.15,22.15,12184.0,20.1204,20.1204,20.1204,20.1204,12184.0
2018-03-14 13:30:00,22.16,22.18,22.15,22.18,9100.0,20.1294,20.1476,20.1204,20.1476,9100.0
2018-03-14 13:35:00,22.18,22.18,22.17,22.17,937.0,20.1476,20.1476,20.1385,20.1385,937.0
2018-03-14 13:40:00,22.17,22.19,22.17,22.18,1953.0,20.1385,20.1567,20.1385,20.1476,1953.0
2018-03-14 13:45:00,22.18,22.21,22.18,22.21,1502.0,20.1476,20.1749,20.1476,20.1749,1502.0
2018-03-14 13:50:00,22.21,22.26,22.21,22.25,7053.0,20.1749,20.2203,20.1749,20.2112,7053.0
2018-03-14 13:55:00,22.25,22.25,22.22,22.22,11153.0,20.2112,20.2112,20.1839,20.1839,11153.0
2018-03-14 14:00:00,22.23,22.23,22.2,22.21,6142.0,20.193,20.193,20.1658,20.1749,6142.0
2018-03-14 14:05:00,22.21,22.23,22.21,22.23,3799.0,20.1749,20.193,20.1749,20.193,3799.0
2018-03-14 14:10:00,22.22,22.22,22.18,22.18,4418.0,20.1839,20.1839,20.1476,20.1476,4418.0
2018-03-14 14:15:00,22.18,22.19,22.16,22.16,4125.0,20.1476,20.1567,20.1294,20.1294,4125.0
2018-03-14 14:20:00,22.15,22.17,22.15,22.17,5337.0,20.1204,20.1385,20.1204,20.1385,5337.0
2018-03-14 14:25:00,22.17,22.18,22.16,22.17,9017.0,20.1385,20.1476,20.1294,20.1385,9017.0
2018-03-14 14:30:00,22.16,22.19,22.16,22.18,3963.0,20.1294,20.1567,20.1294,20.1476,3963.0
2018-03-14 14:35:00,22.18,22.19,22.15,22.15,23755.0,20.1476,20.1567,20.1204,20.1204,23755.0
2018-03-14 14:40:00,22.15,22.16,22.1,22.1,26716.0,20.1204,20.1294,20.0749,20.0749,26716.0
2018-03-14 14:45:00,22.09,22.14,22.09,22.14,8578.0,20.0658,20.1113,20.0658,20.1113,8578.0
2018-03-14 14:50:00,22.14,22.17,22.12,22.16,8496.0,20.1113,20.1385,20.0931,20.1294,8496.0
2018-03-14 14:55:00,22.16,22.18,22.14,22.15,10597.0,20.1294,20.1476,20.1113,20.1204,10597.0
2018-03-14 15:00:00,22.15,22.15,22.11,22.11,6068.0,20.1204,20.1204,20.084,20.084,6068.0
2018-03-14 15:05:00,22.11,22.12,22.09,22.1,10326.0,20.084,20.0931,20.0658,20.0749,10326.0
2018-03-14 15:10:00,22.1,22.1,22.08,22.08,5940.0,20.0749,20.0749,20.0568,20.0568,5940.0
2018-03-14 15:15:00,22.1,22.14,22.08,22.09,4123.0,20.0749,20.1113,20.0568,20.0658,4123.0
2018-03-14 15:20:00,22.1,22.11,22.05,22.1,6828.0,20.0749,20.084,20.0295,20.0749,6828.0
2018-03-14 15:25:00,22.09,22.16,22.08,22.1,83273.0,20.0658,20.1294,20.0568,20.0749,83273.0
2018-03-14 15:30:00,22.1,22.1,22.08,22.08,9142.0,20.0749,20.0749,20.0568,20.0568,9142.0
2018-03-14 15:35:00,22.09,22.09,22.06,22.08,10251.0,20.0658,20.0658,20.0386,20.0568,10251.0
2018-03-14 15:40:00,22.07,22.08,22.03,22.06,33309.0,20.0477,20.0568,20.0113,20.0386,33309.0
2018-03-14 15:45:00,22.05,22.16,22.05,22.16,73048.0,20.0295,20.1294,20.0295,20.1294,73048.0
2018-03-14 15:50:00,22.15,22.16,22.11,22.13,39321.0,20.1204,20.1294,20.084,20.1022,39321.0
2018-03-14 15:55:00,22.13,22.13,22.1,22.11,101016.0,20.1022,20.1022,20.0749,20.084,101016.0
2018-03-15 09:30:00,22.17,22.19,22.05,22.06,16532.0,20.1385,20.1567,20.0295,20.0386,16532.0
2018-03-15 09:35:00,22.08,22.15,22.05,22.05,23021.0,20.0568,20.1204,20.0295,20.0295,23021.0
2018-03-15 09:40:00,22.05,22.09,22.05,22.08,27875.0,20.0295,20.0658,20.0295,20.0568,27875.0
2018-03-15 09:45:00,22.08,22.08,22.05,22.05,17637.0,20.0568,20.0568,20.0295,20.0295,17637.0
2018-03-15 09:50:00,22.06,22.11,22.06,22.08,5925.0,20.0386,20.084,20.0386,20.0568,5925.0
2018-03-15 09:55:00,22.08,22.09,22.05,22.05,12400.0,20.0568,20.0658,20.0295,20.0295,12400.0
2018-03-15 10:00:00,22.05,22.1,22.05,22.1,3319.0,20.0295,20.0749,20.0295,20.0749,3319.0
2018-03-15 10:05:00,22.1,22.16,22.1,22.14,4800.0,20.0749,20.1294,20.0749,20.1113,4800.0
2018-03-15 10:10:00,22.15,22.19,22.15,22.16,4849.0,20.1204,20.1567,20.1204,20.1294,4849.0
2018-03-15 10:15:00,22.17,22.17,22.14,22.14,3288.0,20.1385,20.1385,20.1113,20.1113,3288.0
2018-03-15 10:20:00,22.15,22.15,22.12,22.12,4127.0,20.1204,20.1204,20.0931,20.0931,4127.0
2018-03-15 10:25:00,22.12,22.12,22.11,22.11,30447.0,20.0931,20.0931,20.084,20.084,30447.0
2018-03-15 10:30:00,22.11,22.13,22.07,22.07,28850.0,20.084,20.1022,20.0477,20.0477,28850.0
2018-03-15 10:35:00,22.06,22.07,22.05,22.05,21090.0,20.0386,20.0477,20.0295,20.0295,21090.0
2018-03-15 10:40:00,22.05,22.06,22.01,22.01,18178.0,20.0295,20.0386,19.9932,19.9932,18178.0
2018-03-15 10:45:00,22.01,22.01,22.0,22.0,21986.0,19.9932,19.9932,19.9841,19.9841,21986.0
2018-03-15 10:50:00,22.0,22.01,22.0,22.01,13342.0,19.9841,19.9932,19.9841,19.9932,13342.0
2018-03-15 10:55:00,22.01,22.02,22.0,22.0,11761.0,19.9932,20.0023,19.9841,19.9841,11761.0
2018-03-15 11:00:00,22.01,22.01,21.98,22.0,11072.0,19.9932,19.9932,19.9659,19.9841,11072.0
2018-03-15 11:05:00,22.0,22.01,21.99,22.01,14251.0,19.9841,19.9932,19.975,19.9932,14251.0
2018-03-15 11:10:00,22.01,22.01,21.97,22.0,10916.0,19.9932,19.9932,19.9568,19.9841,10916.0
2018-03-15 11:15:00,22.0,22.0,21.95,21.96,8776.0,19.9841,19.9841,19.9387,19.9478,8776.0
2018-03-15 11:20:00,21.95,21.97,21.95,21.97,6911.0,19.9387,19.9568,19.9387,19.9568,6911.0
2018-03-15 11:25:00,21.97,21.98,21.95,21.96,5164.0,19.9568,19.9659,19.9387,19.9478,5164.0
2018-03-15 11:30:00,21.96,21.96,21.95,21.95,20503.0,19.9478,19.9478,19.9387,19.9387,20503.0
2018-03-15 11:35:00,21.95,21.96,21.91,21.92,17762.0,19.9387,19.9478,19.9023,19.9114,17762.0
2018-03-15 11:40:00,21.93,21.94,21.91,21.91,3620.0,19.9205,19.9296,19.9023,19.9023,3620.0
2018-03-15 11:45:00,21.91,21.92,21.89,21.91,9573.0,19.9023,19.9114,19.8842,19.9023,9573.0
2018-03-15 11:50:00,21.91,21.93,21.88,21.88,9239.0,19.9023,19.9205,19.8751,19.8751,9239.0
2018-03-15 11:55:00,21.87,21.9,21.86,21.89,4073.0,19.866,19.8933,19.8569,19.8842,4073.0
2018-03-15 12:00:00,21.89,21.91,21.87,21.91,7009.0,19.8842,19.9023,19.866,19.9023,7009.0
2018-03-15 12:05:00,21.92,21.94,21.92,21.92,6166.0,19.9114,19.9296,19.9114,19.9114,6166.0
2018-03-15 12:10:00,21.92,21.92,21.88,21.9,4897.0,19.9114,19.9114,19.8751,19.8933,4897.0
2018-03-15 12:15:00,21.89,21.91,21.87,21.91,5420.0,19.8842,19.9023,19.866,19.9023,5420.0
2018-03-15 12:20:00,21.89,21.9,21.89,21.89,3955.0,19.8842,19.8933,19.8842,19.8842,3955.0
2018-03-15 12:25:00,21.89,21.91,21.86,21.87,4139.0,19.8842,19.9023,19.8569,19.866,4139.0
2018-03-15 12:30:00,21.87,21.88,21.83,21.84,5800.0,19.866,19.8751,19.8297,19.8388,5800.0
2018-03-15 12:35:00,21.85,21.87,21.82,21.84,10583.0,19.8478,19.866,19.8206,19.8388,10583.0
2018-03-15 12:40:00,21.84,21.84,21.8,21.81,4552.0,19.8388,19.8388,19.8024,19.8115,4552.0
2018-03-15 12:45:00,21.81,21.81,21.78,21.8,16445.0,19.8115,19.8115,19.7843,19.8024,16445.0
2018-03-15 12:50:00,21.81,21.85,21.81,21.85,13100.0,19.8115,19.8478,19.8115,19.8478,13100.0
2018-03-15 12:55:00,21.85,21.87,21.85,21.85,13938.0,19.8478,19.866,19.8478,19.8478,13938.0
2018-03-15 13:00:00,21.85,21.87,21.85,21.85,4828.0,19.8478,19.866,19.8478,19.8478,4828.0
2018-03-15 13:05:00,21.85,21.86,21.82,21.83,17539.0,19.8478,19.8569,19.8206,19.8297,17539.0
2018-03-15 13:10:00,21.82,21.83,21.81,21.81,6610.0,19.8206,19.8297,19.8115,19.8115,6610.0
2018-03-15 13:15:00,21.8,21.8,21.77,21.79,4920.0,19.8024,19.8024,19.7752,19.7933,4920.0
2018-03-15 13:20:00,21.78,21.87,21.78,21.87,29215.0,19.7843,19.866,19.7843,19.866,29215.0
2018-03-15 13:25:00,21.86,21.86,21.85,21.85,2300.0,19.8569,19.8569,19.8478,19.8478,2300.0
2018-03-15 13:30:00,21.85,21.87,21.85,21.85,9164.0,19.8478,19.866,19.8478,19.8478,9164.0
2018-03-15 13:35:00,21.86,21.86,21.82,21.82,5504.0,19.8569,19.8569,19.8206,19.8206,5504.0
2018-03-15 13:40:00,21.82,21.83,21.8,21.8,6230.0,19.8206,19.8297,19.8024,19.8024,6230.0
2018-03-15 13:45:00,21.8,21.8,21.76,21.79,9114.0,19.8024,19.8024,19.7661,19.7933,9114.0
2018-03-15 13:50:00,21.79,21.81,21.78,21.79,1772.0,19.7933,19.8115,19.7843,19.7933,1772.0
2018-03-15 13:55:00,21.78,21.78,21.75,21.76,8392.0,19.7843,19.7843,19.757,19.7661,8392.0
2018-03-15 14:00:00,21.76,21.76,21.73,21.73,50501.0,19.7661,19.7661,19.7388,19.7388,50501.0
2018-03-15 14:05:00,21.73,21.77,21.71,21.76,17084.0,19.7388,19.7752,19.7207,19.7661,17084.0
2018-03-15 14:10:00,21.77,21.78,21.76,21.76,5090.0,19.7752,19.7843,19.7661,19.7661,5090.0
2018-03-15 14:15:00,21.77,21.8,21.76,21.79,8323.0,19.7752,19.8024,19.7661,19.7933,8323.0
2018-03-15 14:20:00,21.78,21.8,21.78,21.8,3901.0,19.7843,19.8024,19.7843,19.8024,3901.0
2018-03-15 14:25:00,21.79,21.8,21.76,21.78,11549.0,19.7933,19.8024,19.7661,19.7843,11549.0
2018-03-15 14:30:00,21.79,21.8,21.77,21.8,6277.0,19.7933,19.8024,19.7752,19.8024,6277.0
2018-03-15 14:35:00,21.8,21.81,21.78,21.78,6928.0,19.8024,19.8115,19.7843,19.7843,6928.0
2018-03-15 14:40:00,21.79,21.8,21.77,21.78,9759.0,19.7933,19.8024,19.7752,19.7843,9759.0
2018-03-15 14:45:00,21.79,21.79,21.76,21.76,8369.0,19.7933,19.7933,19.7661,19.7661,8369.0
2018-03-15 14:50:00,21.77,21.77,21.75,21.75,5519.0,19.7752,19.7752,19.757,19.757,5519.0
2018-03-15 14:55:00,21.76,21.78,21.74,21.78,16654.0,19.7661,19.7843,19.7479,19.7843,16654.0
2018-03-15 15:00:00,21.78,21.78,21.77,21.77,5874.0,19.7843,19.7843,19.7752,19.7752,5874.0
2018-03-15 15:05:00,21.78,21.78,21.75,21.78,13786.0,19.7843,19.7843,19.757,19.7843,13786.0
2018-03-15 15:10:00,21.77,21.78,21.75,21.75,8870.0,19.7752,19.7843,19.757,19.757,8870.0
2018-03-15 15:15:00,21.75,21.79,21.75,21.78,19861.0,19.757,19.7933,19.757,19.7843,19861.0
2018-03-15 15:20:00,21.78,21.83,21.78,21.83,16360.0,19.7843,19.8297,19.7843,19.8297,16360.0
2018-03-15 15:25:00,21.82,21.83,21.81,21.83,18853.0,19.8206,19.8297,19.8115,19.8297,18853.0
2018-03-15 15:30:00,21.82,21.83,21.78,21.79,24558.0,19.8206,19.8297,19.7843,19.7933,24558.0
2018-03-15 15:35:00,21.79,21.81,21.77,21.78,29535.0,19.7933,19.8115,19.7752,19.7843,29535.0
2018-03-15 15:40:00,21.78,21.83,21.77,21.79,111564.0,19.7843,19.8297,19.7752,19.7933,111564.0
2018-03-15 15:45:00,21.79,21.81,21.78,21.79,45672.0,19.7933,19.8115,19.7843,19.7933,45672.0
2018-03-15 15:50:00,21.78,21.79,21.76,21.76,43273.0,19.7843,19.7933,19.7661,19.7661,43273.0
2018-03-15 15:55:00,21.76,21.79,21.75,21.79,177627.0,19.7661,19.7933,19.757,19.7933,177627.0
2018-03-16 09:30:00,21.81,21.89,21.8,21.82,24774.0,19.8115,19.8842,19.8024,19.8206,24774.0
2018-03-16 09:35:00,21.83,21.87,21.81,21.86,17204.0,19.8297,19.866,19.8115,19.8569,17204.0
2018-03-16 09:40:00,21.85,21.91,21.83,21.91,9187.0,19.8478,19.9023,19.8297,19.9023,9187.0
2018-03-16 09:45:00,21.92,21.97,21.9,21.9,17795.0,19.9114,19.9568,19.8933,19.8933,17795.0
2018-03-16 09:50:00,21.9,21.91,21.87,21.89,7081.0,19.8933,19.9023,19.866,19.8842,7081.0
2018-03-16 09:55:00,21.88,21.91,21.88,21.88,7269.0,19.8751,19.9023,19.8751,19.8751,7269.0
2018-03-16 10:00:00,21.89,21.9,21.87,21.87,5748.0,19.8842,19.8933,19.866,19.866,5748.0
2018-03-16 10:05:00,21.87,21.9,21.87,21.9,5392.0,19.866,19.8933,19.866,19.8933,5392.0
2018-03-16 10:10:00,21.89,21.89,21.82,21.86,13013.0,19.8842,19.8842,19.8206,19.8569,13013.0
2018-03-16 10:15:00,21.87,21.89,21.87,21.88,3302.0,19.866,19.8842,19.866,19.8751,3302.0
2018-03-16 10:20:00,21.87,21.88,21.83,21.87,39595.0,19.866,19.8751,19.8297,19.866,39595.0
2018-03-16 10:25:00,21.87,22.0,21.86,22.0,27477.0,19.866,19.9841,19.8569,19.9841,27477.0
2018-03-16 10:30:00,22.0,22.02,21.99,22.01,26062.0,19.9841,20.0023,19.975,19.9932,26062.0
2018-03-16 10:35:00,22.02,22.02,21.99,21.99,30075.0,20.0023,20.0023,19.975,19.975,30075.0
2018-03-16 10:40:00,21.99,21.99,21.95,21.96,11180.0,19.975,19.975,19.9387,19.9478,11180.0
2018-03-16 10:45:00,21.96,22.0,21.95,22.0,2500.0,19.9478,19.9841,19.9387,19.9841,2500.0
2018-03-16 10:50:00,22.0,22.04,22.0,22.02,6350.0,19.9841,20.0204,19.9841,20.0023,6350.0
2018-03-16 10:55:00,22.02,22.05,22.01,22.05,16082.0,20.0023,20.0295,19.9932,20.0295,16082.0
2018-03-16 11:00:00,22.05,22.08,22.04,22.08,9084.0,20.0295,20.0568,20.0204,20.0568,9084.0
2018-03-16 11:05:00,22.08,22.08,22.06,22.06,3900.0,20.0568,20.0568,20.0386,20.0386,3900.0
2018-03-16 11:10:00,22.06,22.06,22.05,22.06,4900.0,20.0386,20.0386,20.0295,20.0386,4900.0
2018-03-16 11:15:00,22.07,22.07,22.06,22.06,2300.0,20.0477,20.0477,20.0386,20.0386,2300.0
2018-03-16 11:20:00,22.07,22.09,22.06,22.08,5611.0,20.0477,20.0658,20.0386,20.0568,5611.0
2018-03-16 11:25:00,22.07,22.09,22.06,22.09,6545.0,20.0477,20.0658,20.0386,20.0658,6545.0
2018-03-16 11:30:00,22.09,22.1,22.03,22.06,19560.0,20.0658,20.0749,20.0113,20.0386,19560.0
2018-03-16 11:35:00,22.07,22.09,22.05,22.07,5984.0,20.0477,20.0658,20.0295,20.0477,5984.0
2018-03-16 11:40:00,22.05,22.06,22.03,22.06,6729.0,20.0295,20.0386,20.0113,20.0386,6729.0
2018-03-16 11:45:00,22.06,22.06,22.05,22.06,2227.0,20.0386,20.0386,20.0295,20.0386,2227.0
2018-03-16 11:50:00,22.05,22.06,22.02,22.02,11429.0,20.0295,20.0386,20.0023,20.0023,11429.0
2018-03-16 11:55:00,22.02,22.02,22.0,22.0,2299.0,20.0023,20.0023,19.9841,19.9841,2299.0
2018-03-16 12:00:00,22.01,22.02,22.01,22.01,1500.0,19.9932,20.0023,19.9932,19.9932,1500.0
2018-03-16 12:05:00,22.01,22.01,21.98,21.99,2803.0,19.9932,19.9932,19.9659,19.975,2803.0
2018-03-16 12:10:00,21.99,21.99,21.98,21.98,2556.0,19.975,19.975,19.9659,19.9659,2556.0
2018-03-16 12:15:00,21.98,21.99,21.98,21.98,4147.0,19.9659,19.975,19.9659,19.9659,4147.0
2018-03-16 12:20:00,21.97,21.99,21.96,21.96,18281.0,19.9568,19.975,19.9478,19.9478,18281.0
2018-03-16 12:25:00,21.96,22.01,21.95,22.0,31461.0,19.9478,19.9932,19.9387,19.9841,31461.0
2018-03-16 12:30:00,22.01,22.05,22.0,22.04,5571.0,19.9932,20.0295,19.9841,20.0204,5571.0
2018-03-16 12:35:00,22.05,22.05,22.02,22.04,7311.0,20.0295,20.0295,20.0023,20.0204,7311.0
2018-03-16 12:40:00,22.03,22.04,22.02,22.03,3432.0,20.0113,20.0204,20.0023,20.0113,3432.0
2018-03-16 12:45:00,22.04,22.04,22.02,22.03,2691.0,20.0204,20.0204,20.0023,20.0113,2691.0
2018-03-16 12:50:00,22.02,22.04,22.02,22.02,4892.0,20.0023,20.0204,20.0023,20.0023,4892.0
2018-03-16 12:55:00,22.02,22.04,22.0,22.0,15649.0,20.0023,20.0204,19.9841,19.9841,15649.0
2018-03-16 13:00:00,22.01,22.01,21.99,22.0,2100.0,19.9932,19.9932,19.975,19.9841,2100.0
2018-03-16 13:05:00,22.0,22.0,21.98,21.98,1802.0,19.9841,19.9841,19.9659,19.9659,1802.0
2018-03-16 13:10:00,21.99,21.99,21.97,21.98,2200.0,19.975,19.975,19.9568,19.9659,2200.0
2018-03-16 13:15:00,21.98,21.98,21.97,21.97,700.0,19.9659,19.9659,19.9568,19.9568,700.0
2018-03-16 13:20:00,21.98,22.0,21.97,21.99,6056.0,19.9659,19.9841,19.9568,19.975,6056.0
2018-03-16 13:25:00,21.99,21.99,21.95,21.95,5662.0,19.975,19.975,19.9387,19.9387,5662.0
2018-03-16 13:30:00,21.95,21.98,21.95,21.97,3201.0,19.9387,19.9659,19.9387,19.9568,3201.0
2018-03-16 13:35:00,21.97,21.98,21.96,21.98,5833.0,19.9568,19.9659,19.9478,19.9659,5833.0
2018-03-16 13:40:00,21.98,21.99,21.95,21.95,18944.0,19.9659,19.975,19.9387,19.9387,18944.0
2018-03-16 13:45:00,21.94,21.95,21.94,21.94,1850.0,19.9296,19.9387,19.9296,19.9296,1850.0
2018-03-16 13:50:00,21.94,21.94,21.93,21.93,2470.0,19.9296,19.9296,19.9205,19.9205,2470.0
2018-03-16 13:55:00,21.93,21.94,21.93,21.93,2755.0,19.9205,19.9296,19.9205,19.9205,2755.0
2018-03-16 14:00:00,21.93,21.94,21.92,21.92,2833.0,19.9205,19.9296,19.9114,19.9114,2833.0
2018-03-16 14:05:00,21.92,21.92,21.91,21.91,3771.0,19.9114,19.9114,19.9023,19.9023,3771.0
2018-03-16 14:10:00,21.92,21.92,21.9,21.9,2800.0,19.9114,19.9114,19.8933,19.8933,2800.0
2018-03-16 14:15:00,21.9,21.92,21.9,21.92,1783.0,19.8933,19.9114,19.8933,19.9114,1783.0
2018-03-16 14:20:00,21.91,21.94,21.91,21.94,8437.0,19.9023,19.9296,19.9023,19.9296,8437.0
2018-03-16 14:25:00,21.94,21.96,21.94,21.96,10226.0,19.9296,19.9478,19.9296,19.9478,10226.0
2018-03-16 14:30:00,21.96,21.96,21.94,21.95,2240.0,19.9478,19.9478,19.9296,19.9387,2240.0
2018-03-16 14:35:00,21.95,21.98,21.95,21.96,7607.0,19.9387,19.9659,19.9387,19.9478,7607.0
2018-03-16 14:40:00,21.97,21.97,21.96,21.96,1700.0,19.9568,19.9568,19.9478,19.9478,1700.0
2018-03-16 14:45:00,21.97,21.97,21.96,21.96,1970.0,19.9568,19.9568,19.9478,19.9478,1970.0
2018-03-16 14:50:00,21.96,21.97,21.96,21.97,3508.0,19.9478,19.9568,19.9478,19.9568,3508.0
2018-03-16 14:55:00,21.96,21.97,21.95,21.95,4704.0,19.9478,19.9568,19.9387,19.9387,4704.0
2018-03-16 15:00:00,21.95,21.96,21.95,21.95,2625.0,19.9387,19.9478,19.9387,19.9387,2625.0
2018-03-16 15:05:00,21.95,21.96,21.95,21.95,4600.0,19.9387,19.9478,19.9387,19.9387,4600.0
2018-03-16 15:10:00,21.95,21.95,21.94,21.94,5375.0,19.9387,19.9387,19.9296,19.9296,5375.0
2018-03-16 15:15:00,21.95,21.97,21.93,21.94,11531.0,19.9387,19.9568,19.9205,19.9296,11531.0
2018-03-16 15:20:00,21.93,21.94,21.92,21.93,2606.0,19.9205,19.9296,19.9114,19.9205,2606.0
2018-03-16 15:25:00,21.93,21.99,21.92,21.99,28242.0,19.9205,19.975,19.9114,19.975,28242.0
2018-03-16 15:30:00,21.99,21.99,21.96,21.97,8642.0,19.975,19.975,19.9478,19.9568,8642.0
2018-03-16 15:35:00,21.96,21.99,21.96,21.98,5700.0,19.9478,19.975,19.9478,19.9659,5700.0
2018-03-16 15:40:00,21.99,22.02,21.98,22.01,27718.0,19.975,20.0023,19.9659,19.9932,27718.0
2018-03-16 15:45:00,22.01,22.03,21.99,21.99,48968.0,19.9932,20.0113,19.975,19.975,48968.0
2018-03-16 15:50:00,22.0,22.02,21.98,22.01,34403.0,19.9841,20.0023,19.9659,19.9932,34403.0
2018-03-16 15:55:00,22.01,22.01,21.95,21.96,124610.0,19.9932,19.9932,19.9387,19.9478,124610.0
2018-03-19 09:30:00,21.84,21.85,21.76,21.77,36364.0,19.8388,19.8478,19.7661,19.7752,36364.0
2018-03-19 09:35:00,21.78,21.86,21.77,21.83,28566.0,19.7843,19.8569,19.7752,19.8297,28566.0
2018-03-19 09:40:00,21.83,21.83,21.74,21.76,8954.0,19.8297,19.8297,19.7479,19.7661,8954.0
2018-03-19 09:45:00,21.75,21.8,21.75,21.8,2872.0,19.757,19.8024,19.757,19.8024,2872.0
2018-03-19 09:50:00,21.8,21.81,21.76,21.76,4940.0,19.8024,19.8115,19.7661,19.7661,4940.0
2018-03-19 09:55:00,21.76,21.77,21.73,21.74,6277.0,19.7661,19.7752,19.7388,19.7479,6277.0
2018-03-19 10:00:00,21.74,21.75,21.68,21.68,10002.0,19.7479,19.757,19.6934,19.6934,10002.0
2018-03-19 10:05:00,21.69,21.69,21.64,21.65,16548.0,19.7025,19.7025,19.6571,19.6662,16548.0
2018-03-19 10:10:00,21.66,21.67,21.61,21.61,20469.0,19.6753,19.6843,19.6298,19.6298,20469.0
2018-03-19 10:15:00,21.61,21.62,21.6,21.61,7970.0,19.6298,19.6389,19.6207,19.6298,7970.0
2018-03-19 10:20:00,21.62,21.66,21.61,21.66,8765.0,19.6389,19.6753,19.6298,19.6753,8765.0
2018-03-19 10:25:00,21.65,21.69,21.65,21.69,14634.0,19.6662,19.7025,19.6662,19.7025,14634.0
2018-03-19 10:30:00,21.69,21.69,21.67,21.68,6388.0,19.7025,19.7025,19.6843,19.6934,6388.0
2018-03-19 10:35:00,21.69,21.73,21.68,21.73,22423.0,19.7025,19.7388,19.6934,19.7388,22423.0
2018-03-19 10:40:00,21.73,21.73,21.71,21.71,9955.0,19.7388,19.7388,19.7207,19.7207,9955.0
2018-03-19 10:45:00,21.71,21.72,21.66,21.67,8110.0,19.7207,19.7298,19.6753,19.6843,8110.0
2018-03-19 10:50:00,21.66,21.66,21.64,21.66,9400.0,19.6753,19.6753,19.6571,19.6753,9400.0
2018-03-19 10:55:00,21.66,21.66,21.6,21.63,11841.0,19.6753,19.6753,19.6207,19.648,11841.0
2018-03-19 11:00:00,21.63,21.63,21.58,21.58,16410.0,19.648,19.648,19.6026,19.6026,16410.0
2018-03-19 11:05:00,21.59,21.62,21.59,21.62,5250.0,19.6117,19.6389,19.6117,19.6389,5250.0
2018-03-19 11:10:00,21.62,21.62,21.57,21.59,9910.0,19.6389,19.6389,19.5935,19.6117,9910.0
2018-03-19 11:15:00,21.58,21.58,21.56,21.58,19026.0,19.6026,19.6026,19.5844,19.6026,19026.0
2018-03-19 11:20:00,21.57,21.59,21.55,21.57,12276.0,19.5935,19.6117,19.5753,19.5935,12276.0
2018-03-19 11:25:00,21.57,21.6,21.56,21.6,4695.0,19.5935,19.6207,19.5844,19.6207,4695.0
2018-03-19 11:30:00,21.6,21.62,21.57,21.62,99402.0,19.6207,19.6389,19.5935,19.6389,99402.0
2018-03-19 11:35:00,21.62,21.64,21.6,21.64,64047.0,19.6389,19.6571,19.6207,19.6571,64047.0
2018-03-19 11:40:00,21.64,21.65,21.6,21.63,33783.0,19.6571,19.6662,19.6207,19.648,33783.0
2018-03-19 11:45:00,21.62,21.62,21.59,21.6,11300.0,19.6389,19.6389,19.6117,19.6207,11300.0
2018-03-19 11:50:00,21.6,21.65,21.6,21.64,16930.0,19.6207,19.6662,19.6207,19.6571,16930.0
2018-03-19 11:55:00,21.64,21.67,21.63,21.64,32000.0,19.6571,19.6843,19.648,19.6571,32000.0
2018-03-19 12:00:00,21.64,21.65,21.61,21.62,13257.0,19.6571,19.6662,19.6298,19.6389,13257.0
2018-03-19 12:05:00,21.62,21.62,21.59,21.6,15238.0,19.6389,19.6389,19.6117,19.6207,15238.0
2018-03-19 12:10:00,21.6,21.61,21.59,21.6,16013.0,19.6207,19.6298,19.6117,19.6207,16013.0
2018-03-19 12:15:00,21.59,21.6,21.58,21.6,11549.0,19.6117,19.6207,19.6026,19.6207,11549.0
2018-03-19 12:20:00,21.6,21.62,21.58,21.62,9574.0,19.6207,19.6389,19.6026,19.6389,9574.0
2018-03-19 12:25:00,21.62,21.63,21.6,21.63,10589.0,19.6389,19.648,19.6207,19.648,10589.0
2018-03-19 12:30:00,21.62,21.62,21.59,21.59,4464.0,19.6389,19.6389,19.6117,19.6117,4464.0
2018-03-19 12:35:00,21.6,21.61,21.58,21.58,3324.0,19.6207,19.6298,19.6026,19.6026,3324.0
2018-03-19 12:40:00,21.58,21.6,21.58,21.59,3402.0,19.6026,19.6207,19.6026,19.6117,3402.0
2018-03-19 12:45:00,21.58,21.58,21.54,21.55,18468.0,19.6026,19.6026,19.5662,19.5753,18468.0
2018-03-19 12:50:00,21.56,21.57,21.55,21.56,11273.0,19.5844,19.5935,19.5753,19.5844,11273.0
2018-03-19 12:55:00,21.56,21.57,21.55,21.55,6372.0,19.5844,19.5935,19.5753,19.5753,6372.0
2018-03-19 13:00:00,21.56,21.58,21.55,21.55,37231.0,19.5844,19.6026,19.5753,19.5753,37231.0
2018-03-19 13:05:00,21.55,21.56,21.49,21.51,27796.0,19.5753,19.5844,19.5208,19.539,27796.0
2018-03-19 13:10:00,21.52,21.53,21.49,21.49,5000.0,19.5481,19.5572,19.5208,19.5208,5000.0
2018-03-19 13:15:00,21.5,21.51,21.49,21.5,5815.0,19.5299,19.539,19.5208,19.5299,5815.0
2018-03-19 13:20:00,21.5,21.51,21.5,21.5,11266.0,19.5299,19.539,19.5299,19.5299,11266.0
2018-03-19 13:25:00,21.51,21.54,21.5,21.53,22999.0,19.539,19.5662,19.5299,19.5572,22999.0
2018-03-19 13:30:00,21.51,21.55,21.51,21.55,15813.0,19.539,19.5753,19.539,19.5753,15813.0
2018-03-19 13:35:00,21.55,21.59,21.55,21.59,9136.0,19.5753,19.6117,19.5753,19.6117,9136.0
2018-03-19 13:40:00,21.6,21.63,21.59,21.63,8074.0,19.6207,19.648,19.6117,19.648,8074.0
2018-03-19 13:45:00,21.63,21.69,21.63,21.67,27321.0,19.648,19.7025,19.648,19.6843,27321.0
2018-03-19 13:50:00,21.67,21.69,21.66,21.66,12935.0,19.6843,19.7025,19.6753,19.6753,12935.0
2018-03-19 13:55:00,21.66,21.69,21.64,21.68,7960.0,19.6753,19.7025,19.6571,19.6934,7960.0
2018-03-19 14:00:00,21.69,21.71,21.68,21.69,21423.0,19.7025,19.7207,19.6934,19.7025,21423.0
2018-03-19 14:05:00,21.69,21.7,21.68,21.7,15230.0,19.7025,19.7116,19.6934,19.7116,15230.0
2018-03-19 14:10:00,21.7,21.7,21.67,21.69,21642.0,19.7116,19.7116,19.6843,19.7025,21642.0
2018-03-19 14:15:00,21.69,21.7,21.67,21.68,9426.0,19.7025,19.7116,19.6843,19.6934,9426.0
2018-03-19 14:20:00,21.67,21.68,21.63,21.63,25398.0,19.6843,19.6934,19.648,19.648,25398.0
2018-03-19 14:25:00,21.63,21.67,21.63,21.67,21501.0,19.648,19.6843,19.648,19.6843,21501.0
2018-03-19 14:30:00,21.67,21.67,21.63,21.64,30960.0,19.6843,19.6843,19.648,19.6571,30960.0
2018-03-19 14:35:00,21.63,21.64,21.59,21.59,19718.0,19.648,19.6571,19.6117,19.6117,19718.0
2018-03-19 14:40:00,21.59,21.61,21.57,21.61,6680.0,19.6117,19.6298,19.5935,19.6298,6680.0
2018-03-19 14:45:00,21.61,21.62,21.59,21.59,4800.0,19.6298,19.6389,19.6117,19.6117,4800.0
2018-03-19 14:50:00,21.59,21.61,21.57,21.6,6841.0,19.6117,19.6298,19.5935,19.6207,6841.0
2018-03-19 14:55:00,21.6,21.62,21.59,21.62,5689.0,19.6207,19.6389,19.6117,19.6389,5689.0
2018-03-19 15:00:00,21.61,21.61,21.59,21.6,36856.0,19.6298,19.6298,19.6117,19.6207,36856.0
2018-03-19 15:05:00,21.6,21.62,21.58,21.58,13586.0,19.6207,19.6389,19.6026,19.6026,13586.0
2018-03-19 15:10:00,21.57,21.6,21.57,21.58,4452.0,19.5935,19.6207,19.5935,19.6026,4452.0
2018-03-19 15:15:00,21.59,21.68,21.58,21.67,14610.0,19.6117,19.6934,19.6026,19.6843,14610.0
2018-03-19 15:20:00,21.68,21.68,21.62,21.63,5194.0,19.6934,19.6934,19.6389,19.648,5194.0
2018-03-19 15:25:00,21.63,21.65,21.61,21.62,6490.0,19.648,19.6662,19.6298,19.6389,6490.0
2018-03-19 15:30:00,21.62,21.63,21.6,21.61,13167.0,19.6389,19.648,19.6207,19.6298,13167.0
2018-03-19 15:35:00,21.62,21.64,21.6,21.64,34549.0,19.6389,19.6571,19.6207,19.6571,34549.0
2018-03-19 15:40:00,21.64,21.64,21.6,21.61,41794.0,19.6571,19.6571,19.6207,19.6298,41794.0
2018-03-19 15:45:00,21.61,21.65,21.6,21.63,88401.0,19.6298,19.6662,19.6207,19.648,88401.0
2018-03-19 15:50:00,21.63,21.66,21.63,21.63,82689.0,19.648,19.6753,19.648,19.648,82689.0
2018-03-19 15:55:00,21.63,21.67,21.63,21.66,97667.0,19.648,19.6843,19.648,19.6753,97667.0
2018-03-20 09:30:00,21.74,21.81,21.71,21.71,29319.0,19.7479,19.8115,19.7207,19.7207,29319.0
2018-03-20 09:35:00,21.71,21.74,21.7,21.7,9998.0,19.7207,19.7479,19.7116,19.7116,9998.0
2018-03-20 09:40:00,21.69,21.73,21.69,21.72,7301.0,19.7025,19.7388,19.7025,19.7298,7301.0
2018-03-20 09:45:00,21.72,21.72,21.66,21.71,10447.0,19.7298,19.7298,19.6753,19.7207,10447.0
2018-03-20 09:50:00,21.7,21.78,21.7,21.76,3259.0,19.7116,19.7843,19.7116,19.7661,3259.0
2018-03-20 09:55:00,21.76,21.8,21.74,21.75,22759.0,19.7661,19.8024,19.7479,19.757,22759.0
2018-03-20 10:00:00,21.74,21.77,21.74,21.77,4754.0,19.7479,19.7752,19.7479,19.7752,4754.0
2018-03-20 10:05:00,21.75,21.76,21.74,21.76,4603.0,19.757,19.7661,19.7479,19.7661,4603.0
2018-03-20 10:10:00,21.75,21.76,21.73,21.73,5350.0,19.757,19.7661,19.7388,19.7388,5350.0
2018-03-20 10:15:00,21.73,21.73,21.69,21.71,7380.0,19.7388,19.7388,19.7025,19.7207,7380.0
2018-03-20 10:20:00,21.73,21.75,21.72,21.74,4516.0,19.7388,19.757,19.7298,19.7479,4516.0
2018-03-20 10:25:00,21.75,21.78,21.74,21.78,6791.0,19.757,19.7843,19.7479,19.7843,6791.0
2018-03-20 10:30:00,21.79,21.81,21.77,21.78,2331.0,19.7933,19.8115,19.7752,19.7843,2331.0
2018-03-20 10:35:00,21.77,21.79,21.77,21.79,4378.0,19.7752,19.7933,19.7752,19.7933,4378.0
2018-03-20 10:40:00,21.78,21.8,21.76,21.76,6641.0,19.7843,19.8024,19.7661,19.7661,6641.0
2018-03-20 10:45:00,21.76,21.78,21.75,21.76,4365.0,19.7661,19.7843,19.757,19.7661,4365.0
2018-03-20 10:50:00,21.75,21.78,21.75,21.77,7968.0,19.757,19.7843,19.757,19.7752,7968.0
2018-03-20 10:55:00,21.77,21.77,21.75,21.76,3977.0,19.7752,19.7752,19.757,19.7661,3977.0
2018-03-20 11:00:00,21.78,21.78,21.7,21.7,11061.0,19.7843,19.7843,19.7116,19.7116,11061.0
2018-03-20 11:05:00,21.71,21.74,21.71,21.74,9672.0,19.7207,19.7479,19.7207,19.7479,9672.0
2018-03-20 11:10:00,21.74,21.74,21.73,21.74,1341.0,19.7479,19.7479,19.7388,19.7479,1341.0
2018-03-20 11:15:00,21.73,21.75,21.72,21.73,3797.0,19.7388,19.757,19.7298,19.7388,3797.0
2018-03-20 11:20:00,21.73,21.74,21.72,21.73,7563.0,19.7388,19.7479,19.7298,19.7388,7563.0
2018-03-20 11:25:00,21.73,21.76,21.73,21.75,3125.0,19.7388,19.7661,19.7388,19.757,3125.0
2018-03-20 11:30:00,21.74,21.75,21.72,21.73,2617.0,19.7479,19.757,19.7298,19.7388,2617.0
2018-03-20 11:35:00,21.73,21.75,21.71,21.75,4835.0,19.7388,19.757,19.7207,19.757,4835.0
2018-03-20 11:40:00,21.74,21.74,21.71,21.71,4618.0,19.7479,19.7479,19.7207,19.7207,4618.0
2018-03-20 11:45:00,21.71,21.71,21.68,21.7,7601.0,19.7207,19.7207,19.6934,19.7116,7601.0
2018-03-20 11:50:00,21.7,21.7,21.66,21.68,12550.0,19.7116,19.7116,19.6753,19.6934,12550.0
2018-03-20 11:55:00,21.68,21.7,21.66,21.7,5196.0,19.6934,19.7116,19.6753,19.7116,5196.0
2018-03-20 12:00:00,21.7,21.7,21.67,21.7,7723.0,19.7116,19.7116,19.6843,19.7116,7723.0
2018-03-20 12:05:00,21.68,21.7,21.68,21.7,3608.0,19.6934,19.7116,19.6934,19.7116,3608.0
2018-03-20 12:10:00,21.68,21.72,21.67,21.69,25148.0,19.6934,19.7298,19.6843,19.7025,25148.0
2018-03-20 12:15:00,21.7,21.7,21.69,21.69,600.0,19.7116,19.7116,19.7025,19.7025,600.0
2018-03-20 12:20:00,21.7,21.7,21.67,21.68,4508.0,19.7116,19.7116,19.6843,19.6934,4508.0
2018-03-20 12:25:00,21.69,21.69,21.67,21.68,2276.0,19.7025,19.7025,19.6843,19.6934,2276.0
2018-03-20 12:30:00,21.67,21.67,21.66,21.67,2935.0,19.6843,19.6843,19.6753,19.6843,2935.0
2018-03-20 12:35:00,21.67,21.68,21.64,21.64,9934.0,19.6843,19.6934,19.6571,19.6571,9934.0
2018-03-20 12:40:00,21.65,21.66,21.62,21.62,7555.0,19.6662,19.6753,19.6389,19.6389,7555.0
2018-03-20 12:45:00,21.63,21.65,21.62,21.64,1461.0,19.648,19.6662,19.6389,19.6571,1461.0
2018-03-20 12:50:00,21.64,21.65,21.61,21.63,21242.0,19.6571,19.6662,19.6298,19.648,21242.0
2018-03-20 12:55:00,21.63,21.64,21.62,21.64,6252.0,19.648,19.6571,19.6389,19.6571,6252.0
2018-03-20 13:00:00,21.65,21.68,21.64,21.68,8800.0,19.6662,19.6934,19.6571,19.6934,8800.0
2018-03-20 13:05:00,21.68,21.7,21.67,21.67,11122.0,19.6934,19.7116,19.6843,19.6843,11122.0
2018-03-20 13:10:00,21.67,21.67,21.65,21.66,1750.0,19.6843,19.6843,19.6662,19.6753,1750.0
2018-03-20 13:15:00,21.65,21.66,21.65,21.65,2603.0,19.6662,19.6753,19.6662,19.6662,2603.0
2018-03-20 13:20:00,21.65,21.65,21.62,21.63,7588.0,19.6662,19.6662,19.6389,19.648,7588.0
2018-03-20 13:25:00,21.63,21.65,21.62,21.65,1050.0,19.648,19.6662,19.6389,19.6662,1050.0
2018-03-20 13:30:00,21.64,21.64,21.61,21.62,1702.0,19.6571,19.6571,19.6298,19.6389,1702.0
2018-03-20 13:35:00,21.62,21.64,21.61,21.62,2255.0,19.6389,19.6571,19.6298,19.6389,2255.0
2018-03-20 13:40:00,21.62,21.63,21.6,21.6,1014.0,19.6389,19.648,19.6207,19.6207,1014.0
2018-03-20 13:45:00,21.6,21.6,21.57,21.57,2606.0,19.6207,19.6207,19.5935,19.5935,2606.0
2018-03-20 13:50:00,21.57,21.61,21.57,21.6,5852.0,19.5935,19.6298,19.5935,19.6207,5852.0
2018-03-20 13:55:00,21.59,21.6,21.55,21.55,7689.0,19.6117,19.6207,19.5753,19.5753,7689.0
2018-03-20 14:00:00,21.55,21.59,21.55,21.58,6654.0,19.5753,19.6117,19.5753,19.6026,6654.0
2018-03-20 14:05:00,21.58,21.58,21.56,21.57,5061.0,19.6026,19.6026,19.5844,19.5935,5061.0
2018-03-20 14:10:00,21.57,21.58,21.56,21.57,2200.0,19.5935,19.6026,19.5844,19.5935,2200.0
2018-03-20 14:15:00,21.56,21.6,21.56,21.59,8410.0,19.5844,19.6207,19.5844,19.6117,8410.0
2018-03-20 14:20:00,21.59,21.61,21.58,21.61,16442.0,19.6117,19.6298,19.6026,19.6298,16442.0
2018-03-20 14:25:00,21.62,21.65,21.61,21.64,10700.0,19.6389,19.6662,19.6298,19.6571,10700.0
2018-03-20 14:30:00,21.64,21.65,21.64,21.65,3750.0,19.6571,19.6662,19.6571,19.6662,3750.0
2018-03-20 14:35:00,21.64,21.65,21.64,21.65,4129.0,19.6571,19.6662,19.6571,19.6662,4129.0
2018-03-20 14:40:00,21.66,21.68,21.65,21.67,18400.0,19.6753,19.6934,19.6662,19.6843,18400.0
2018-03-20 14:45:00,21.67,21.69,21.66,21.68,4735.0,19.6843,19.7025,19.6753,19.6934,4735.0
2018-03-20 14:50:00,21.69,21.69,21.67,21.69,4300.0,19.7025,19.7025,19.6843,19.7025,4300.0
2018-03-20 14:55:00,21.69,21.69,21.66,21.67,12346.0,19.7025,19.7025,19.6753,19.6843,12346.0
2018-03-20 15:00:00,21.67,21.69,21.66,21.69,5145.0,19.6843,19.7025,19.6753,19.7025,5145.0
2018-03-20 15:05:00,21.69,21.71,21.68,21.71,7000.0,19.7025,19.7207,19.6934,19.7207,7000.0
2018-03-20 15:10:00,21.72,21.75,21.72,21.73,14862.0,19.7298,19.757,19.7298,19.7388,14862.0
2018-03-20 15:15:00,21.74,21.75,21.7,21.7,17845.0,19.7479,19.757,19.7116,19.7116,17845.0
2018-03-20 15:20:00,21.71,21.71,21.7,21.71,2159.0,19.7207,19.7207,19.7116,19.7207,2159.0
2018-03-20 15:25:00,21.7,21.75,21.7,21.71,51007.0,19.7116,19.757,19.7116,19.7207,51007.0
2018-03-20 15:30:00,21.71,21.72,21.7,21.71,11673.0,19.7207,19.7298,19.7116,19.7207,11673.0
2018-03-20 15:35:00,21.7,21.71,21.68,21.69,20379.0,19.7116,19.7207,19.6934,19.7025,20379.0
2018-03-20 15:40:00,21.69,21.7,21.68,21.69,4223.0,19.7025,19.7116,19.6934,19.7025,4223.0
2018-03-20 15:45:00,21.69,21.75,21.68,21.73,38657.0,19.7025,19.757,19.6934,19.7388,38657.0
2018-03-20 15:50:00,21.74,21.75,21.72,21.75,53780.0,19.7479,19.757,19.7298,19.757,53780.0
2018-03-20 15:55:00,21.74,21.76,21.74,21.75,60397.0,19.7479,19.7661,19.7479,19.757,60397.0
2018-03-21 09:30:00,21.73,21.8,21.7,21.75,18647.0,19.7388,19.8024,19.7116,19.757,18647.0
2018-03-21 09:35:00,21.73,21.78,21.7,21.77,8917.0,19.7388,19.7843,19.7116,19.7752,8917.0
2018-03-21 09:40:00,21.77,21.79,21.77,21.79,7665.0,19.7752,19.7933,19.7752,19.7933,7665.0
2018-03-21 09:45:00,21.79,21.81,21.76,21.76,8896.0,19.7933,19.8115,19.7661,19.7661,8896.0
2018-03-21 09:50:00,21.76,21.76,21.74,21.74,3380.0,19.7661,19.7661,19.7479,19.7479,3380.0
2018-03-21 09:55:00,21.76,21.77,21.75,21.76,8287.0,19.7661,19.7752,19.757,19.7661,8287.0
2018-03-21 10:00:00,21.76,21.77,21.76,21.76,3291.0,19.7661,19.7752,19.7661,19.7661,3291.0
2018-03-21 10:05:00,21.77,21.8,21.77,21.79,6252.0,19.7752,19.8024,19.7752,19.7933,6252.0
2018-03-21 10:10:00,21.8,21.8,21.78,21.78,1601.0,19.8024,19.8024,19.7843,19.7843,1601.0
2018-03-21 10:15:00,21.77,21.78,21.76,21.76,2547.0,19.7752,19.7843,19.7661,19.7661,2547.0
2018-03-21 10:20:00,21.77,21.77,21.74,21.74,3887.0,19.7752,19.7752,19.7479,19.7479,3887.0
2018-03-21 10:25:00,21.74,21.75,21.73,21.73,4050.0,19.7479,19.757,19.7388,19.7388,4050.0
2018-03-21 10:30:00,21.74,21.75,21.73,21.74,3980.0,19.7479,19.757,19.7388,19.7479,3980.0
2018-03-21 10:35:00,21.74,21.76,21.73,21.75,5166.0,19.7479,19.7661,19.7388,19.757,5166.0
2018-03-21 10:40:00,21.76,21.77,21.75,21.77,4511.0,19.7661,19.7752,19.757,19.7752,4511.0
2018-03-21 10:45:00,21.78,21.78,21.77,21.77,3760.0,19.7843,19.7843,19.7752,19.7752,3760.0
2018-03-21 10:50:00,21.77,21.79,21.76,21.76,9412.0,19.7752,19.7933,19.7661,19.7661,9412.0
2018-03-21 10:55:00,21.77,21.77,21.75,21.76,3959.0,19.7752,19.7752,19.757,19.7661,3959.0
2018-03-21 11:00:00,21.75,21.75,21.73,21.75,6497.0,19.757,19.757,19.7388,19.757,6497.0
2018-03-21 11:05:00,21.74,21.76,21.74,21.75,10699.0,19.7479,19.7661,19.7479,19.757,10699.0
2018-03-21 11:10:00,21.75,21.75,21.72,21.74,2691.0,19.757,19.757,19.7298,19.7479,2691.0
2018-03-21 11:15:00,21.73,21.75,21.72,21.75,13484.0,19.7388,19.757,19.7298,19.757,13484.0
2018-03-21 11:20:00,21.74,21.76,21.74,21.75,3033.0,19.7479,19.7661,19.7479,19.757,3033.0
2018-03-21 11:25:00,21.75,21.76,21.75,21.75,1810.0,19.757,19.7661,19.757,19.757,1810.0
2018-03-21 11:30:00,21.75,21.76,21.74,21.74,9899.0,19.757,19.7661,19.7479,19.7479,9899.0
2018-03-21 11:35:00,21.75,21.78,21.74,21.77,44858.0,19.757,19.7843,19.7479,19.7752,44858.0
2018-03-21 11:40:00,21.78,21.78,21.77,21.78,3450.0,19.7843,19.7843,19.7752,19.7843,3450.0
2018-03-21 11:45:00,21.78,21.78,21.77,21.78,4962.0,19.7843,19.7843,19.7752,19.7843,4962.0
2018-03-21 11:50:00,21.77,21.81,21.76,21.8,10829.0,19.7752,19.8115,19.7661,19.8024,10829.0
2018-03-21 11:55:00,21.81,21.81,21.8,21.8,4534.0,19.8115,19.8115,19.8024,19.8024,4534.0
2018-03-21 12:00:00,21.8,21.8,21.78,21.8,4770.0,19.8024,19.8024,19.7843,19.8024,4770.0
2018-03-21 12:05:00,21.79,21.82,21.78,21.82,3510.0,19.7933,19.8206,19.7843,19.8206,3510.0
2018-03-21 12:10:00,21.81,21.81,21.79,21.79,5856.0,19.8115,19.8115,19.7933,19.7933,5856.0
2018-03-21 12:15:00,21.79,21.81,21.78,21.8,11818.0,19.7933,19.8115,19.7843,19.8024,11818.0
2018-03-21 12:20:00,21.81,21.81,21.78,21.78,13578.0,19.8115,19.8115,19.7843,19.7843,13578.0
2018-03-21 12:25:00,21.78,21.8,21.77,21.77,9151.0,19.7843,19.8024,19.7752,19.7752,9151.0
2018-03-21 12:30:00,21.78,21.78,21.76,21.76,6466.0,19.7843,19.7843,19.7661,19.7661,6466.0
2018-03-21 12:35:00,21.76,21.77,21.76,21.76,2333.0,19.7661,19.7752,19.7661,19.7661,2333.0
2018-03-21 12:40:00,21.76,21.77,21.76,21.77,2030.0,19.7661,19.7752,19.7661,19.7752,2030.0
2018-03-21 12:45:00,21.78,21.78,21.77,21.78,2100.0,19.7843,19.7843,19.7752,19.7843,2100.0
2018-03-21 12:50:00,21.79,21.79,21.78,21.78,2255.0,19.7933,19.7933,19.7843,19.7843,2255.0
2018-03-21 12:55:00,21.78,21.79,21.78,21.78,719.0,19.7843,19.7933,19.7843,19.7843,719.0
2018-03-21 13:00:00,21.78,21.79,21.77,21.77,2036.0,19.7843,19.7933,19.7752,19.7752,2036.0
2018-03-21 13:05:00,21.77,21.77,21.76,21.77,3522.0,19.7752,19.7752,19.7661,19.7752,3522.0
2018-03-21 13:10:00,21.76,21.76,21.73,21.74,8003.0,19.7661,19.7661,19.7388,19.7479,8003.0
2018-03-21 13:15:00,21.73,21.74,21.72,21.72,1300.0,19.7388,19.7479,19.7298,19.7298,1300.0
2018-03-21 13:20:00,21.73,21.74,21.72,21.73,6600.0,19.7388,19.7479,19.7298,19.7388,6600.0
2018-03-21 13:25:00,21.73,21.73,21.72,21.73,2961.0,19.7388,19.7388,19.7298,19.7388,2961.0
2018-03-21 13:30:00,21.73,21.74,21.73,21.74,4016.0,19.7388,19.7479,19.7388,19.7479,4016.0
2018-03-21 13:35:00,21.73,21.74,21.7,21.71,6086.0,19.7388,19.7479,19.7116,19.7207,6086.0
2018-03-21 13:40:00,21.71,21.71,21.7,21.71,700.0,19.7207,19.7207,19.7116,19.7207,700.0
2018-03-21 13:45:00,21.71,21.72,21.71,21.71,3365.0,19.7207,19.7298,19.7207,19.7207,3365.0
2018-03-21 13:50:00,21.71,21.73,21.71,21.72,7500.0,19.7207,19.7388,19.7207,19.7298,7500.0
2018-03-21 13:55:00,21.72,21.76,21.72,21.75,9927.0,19.7298,19.7661,19.7298,19.757,9927.0
2018-03-21 14:00:00,21.77,21.79,21.75,21.77,7670.0,19.7752,19.7933,19.757,19.7752,7670.0
2018-03-21 14:05:00,21.76,21.83,21.76,21.83,7661.0,19.7661,19.8297,19.7661,19.8297,7661.0
2018-03-21 14:10:00,21.83,21.88,21.82,21.86,26649.0,19.8297,19.8751,19.8206,19.8569,26649.0
2018-03-21 14:15:00,21.86,21.95,21.85,21.92,18864.0,19.8569,19.9387,19.8478,19.9114,18864.0
2018-03-21 14:20:00,21.93,21.95,21.89,21.92,9570.0,19.9205,19.9387,19.8842,19.9114,9570.0
2018-03-21 14:25:00,21.91,21.92,21.86,21.88,11356.0,19.9023,19.9114,19.8569,19.8751,11356.0
2018-03-21 14:30:00,21.89,21.93,21.88,21.93,10065.0,19.8842,19.9205,19.8751,19.9205,10065.0
2018-03-21 14:35:00,21.92,21.92,21.86,21.87,7972.0,19.9114,19.9114,19.8569,19.866,7972.0
2018-03-21 14:40:00,21.86,21.87,21.83,21.86,6230.0,19.8569,19.866,19.8297,19.8569,6230.0
2018-03-21 14:45:00,21.86,21.86,21.8,21.81,4892.0,19.8569,19.8569,19.8024,19.8115,4892.0
2018-03-21 14:50:00,21.81,21.81,21.75,21.79,8609.0,19.8115,19.8115,19.757,19.7933,8609.0
2018-03-21 14:55:00,21.79,21.82,21.79,21.82,10115.0,19.7933,19.8206,19.7933,19.8206,10115.0
2018-03-21 15:00:00,21.83,21.88,21.81,21.87,13281.0,19.8297,19.8751,19.8115,19.866,13281.0
2018-03-21 15:05:00,21.86,21.9,21.84,21.89,30519.0,19.8569,19.8933,19.8388,19.8842,30519.0
2018-03-21 15:10:00,21.89,21.96,21.89,21.96,12656.0,19.8842,19.9478,19.8842,19.9478,12656.0
2018-03-21 15:15:00,21.95,21.96,21.91,21.94,10733.0,19.9387,19.9478,19.9023,19.9296,10733.0
2018-03-21 15:20:00,21.94,21.94,21.91,21.93,6050.0,19.9296,19.9296,19.9023,19.9205,6050.0
2018-03-21 15:25:00,21.92,21.92,21.89,21.91,10824.0,19.9114,19.9114,19.8842,19.9023,10824.0
2018-03-21 15:30:00,21.91,21.91,21.88,21.89,9550.0,19.9023,19.9023,19.8751,19.8842,9550.0
2018-03-21 15:35:00,21.89,21.96,21.89,21.94,41308.0,19.8842,19.9478,19.8842,19.9296,41308.0
2018-03-21 15:40:00,21.93,21.95,21.9,21.91,32299.0,19.9205,19.9387,19.8933,19.9023,32299.0
2018-03-21 15:45:00,21.91,21.93,21.88,21.88,34325.0,19.9023,19.9205,19.8751,19.8751,34325.0
2018-03-21 15:50:00,21.88,21.88,21.82,21.82,32631.0,19.8751,19.8751,19.8206,19.8206,32631.0
2018-03-21 15:55:00,21.82,21.84,21.81,21.83,83537.0,19.8206,19.8388,19.8115,19.8297,83537.0
2018-03-22 09:30:00,21.55,21.61,21.51,21.51,22872.0,19.5753,19.6298,19.539,19.539,22872.0
2018-03-22 09:35:00,21.52,21.62,21.52,21.59,15324.0,19.5481,19.6389,19.5481,19.6117,15324.0
2018-03-22 09:40:00,21.58,21.59,21.54,21.56,32764.0,19.6026,19.6117,19.5662,19.5844,32764.0
2018-03-22 09:45:00,21.55,21.59,21.51,21.54,65738.0,19.5753,19.6117,19.539,19.5662,65738.0
2018-03-22 09:50:00,21.55,21.55,21.47,21.48,13679.0,19.5753,19.5753,19.5027,19.5117,13679.0
2018-03-22 09:55:00,21.49,21.5,21.43,21.45,14621.0,19.5208,19.5299,19.4663,19.4845,14621.0
2018-03-22 10:00:00,21.44,21.51,21.43,21.5,45538.0,19.4754,19.539,19.4663,19.5299,45538.0
2018-03-22 10:05:00,21.49,21.5,21.44,21.46,22120.0,19.5208,19.5299,19.4754,19.4936,22120.0
2018-03-22 10:10:00,21.47,21.57,21.46,21.56,3962.0,19.5027,19.5935,19.4936,19.5844,3962.0
2018-03-22 10:15:00,21.56,21.56,21.52,21.55,7125.0,19.5844,19.5844,19.5481,19.5753,7125.0
2018-03-22 10:20:00,21.56,21.56,21.54,21.55,3600.0,19.5844,19.5844,19.5662,19.5753,3600.0
2018-03-22 10:25:00,21.55,21.55,21.51,21.52,9500.0,19.5753,19.5753,19.539,19.5481,9500.0
2018-03-22 10:30:00,21.51,21.53,21.5,21.51,13642.0,19.539,19.5572,19.5299,19.539,13642.0
2018-03-22 10:35:00,21.5,21.51,21.48,21.49,9702.0,19.5299,19.539,19.5117,19.5208,9702.0
2018-03-22 10:40:00,21.48,21.48,21.42,21.44,17817.0,19.5117,19.5117,19.4572,19.4754,17817.0
2018-03-22 10:45:00,21.44,21.46,21.39,21.4,24623.0,19.4754,19.4936,19.43,19.4391,24623.0
2018-03-22 10:50:00,21.38,21.39,21.37,21.38,5056.0,19.4209,19.43,19.4118,19.4209,5056.0
2018-03-22 10:55:00,21.38,21.39,21.34,21.37,22150.0,19.4209,19.43,19.3846,19.4118,22150.0
2018-03-22 11:00:00,21.37,21.42,21.36,21.41,8982.0,19.4118,19.4572,19.4027,19.4482,8982.0
2018-03-22 11:05:00,21.41,21.42,21.39,21.41,8120.0,19.4482,19.4572,19.43,19.4482,8120.0
2018-03-22 11:10:00,21.41,21.42,21.36,21.38,6694.0,19.4482,19.4572,19.4027,19.4209,6694.0
2018-03-22 11:15:00,21.37,21.38,21.35,21.36,5564.0,19.4118,19.4209,19.3937,19.4027,5564.0
2018-03-22 11:20:00,21.35,21.36,21.28,21.29,12288.0,19.3937,19.4027,19.3301,19.3392,12288.0
2018-03-22 11:25:00,21.29,21.31,21.25,21.26,15180.0,19.3392,19.3573,19.3028,19.3119,15180.0
2018-03-22 11:30:00,21.27,21.3,21.24,21.25,24236.0,19.321,19.3482,19.2937,19.3028,24236.0
2018-03-22 11:35:00,21.25,21.25,21.2,21.21,5746.0,19.3028,19.3028,19.2574,19.2665,5746.0
2018-03-22 11:40:00,21.2,21.21,21.15,21.18,17348.0,19.2574,19.2665,19.212,19.2392,17348.0
2018-03-22 11:45:00,21.17,21.2,21.16,21.2,4950.0,19.2302,19.2574,19.2211,19.2574,4950.0
2018-03-22 11:50:00,21.19,21.24,21.17,21.24,6892.0,19.2483,19.2937,19.2302,19.2937,6892.0
2018-03-22 11:55:00,21.22,21.23,21.18,21.18,6836.0,19.2756,19.2847,19.2392,19.2392,6836.0
2018-03-22 12:00:00,21.19,21.19,21.15,21.19,9434.0,19.2483,19.2483,19.212,19.2483,9434.0
2018-03-22 12:05:00,21.18,21.19,21.16,21.17,4835.0,19.2392,19.2483,19.2211,19.2302,4835.0
2018-03-22 12:10:00,21.18,21.21,21.18,21.19,1653.0,19.2392,19.2665,19.2392,19.2483,1653.0
2018-03-22 12:15:00,21.18,21.29,21.17,21.28,15815.0,19.2392,19.3392,19.2302,19.3301,15815.0
2018-03-22 12:20:00,21.28,21.32,21.28,21.3,2752.0,19.3301,19.3664,19.3301,19.3482,2752.0
2018-03-22 12:25:00,21.3,21.36,21.29,21.36,7659.0,19.3482,19.4027,19.3392,19.4027,7659.0
2018-03-22 12:30:00,21.35,21.39,21.35,21.39,2657.0,19.3937,19.43,19.3937,19.43,2657.0
2018-03-22 12:35:00,21.39,21.4,21.37,21.37,7528.0,19.43,19.4391,19.4118,19.4118,7528.0
2018-03-22 12:40:00,21.37,21.38,21.35,21.36,7000.0,19.4118,19.4209,19.3937,19.4027,7000.0
2018-03-22 12:45:00,21.36,21.37,21.3,21.33,24979.0,19.4027,19.4118,19.3482,19.3755,24979.0
2018-03-22 12:50:00,21.32,21.36,21.32,21.35,2951.0,19.3664,19.4027,19.3664,19.3937,2951.0
2018-03-22 12:55:00,21.36,21.37,21.31,21.32,5819.0,19.4027,19.4118,19.3573,19.3664,5819.0
2018-03-22 13:00:00,21.31,21.31,21.26,21.28,6691.0,19.3573,19.3573,19.3119,19.3301,6691.0
2018-03-22 13:05:00,21.27,21.3,21.25,21.26,5900.0,19.321,19.3482,19.3028,19.3119,5900.0
2018-03-22 13:10:00,21.28,21.31,21.26,21.31,3973.0,19.3301,19.3573,19.3119,19.3573,3973.0
2018-03-22 13:15:00,21.31,21.31,21.3,21.31,1200.0,19.3573,19.3573,19.3482,19.3573,1200.0
2018-03-22 13:20:00,21.3,21.39,21.3,21.39,5201.0,19.3482,19.43,19.3482,19.43,5201.0
2018-03-22 13:25:00,21.39,21.4,21.39,21.4,3300.0,19.43,19.4391,19.43,19.4391,3300.0
2018-03-22 13:30:00,21.4,21.4,21.35,21.36,7100.0,19.4391,19.4391,19.3937,19.4027,7100.0
2018-03-22 13:35:00,21.38,21.4,21.37,21.38,5088.0,19.4209,19.4391,19.4118,19.4209,5088.0
2018-03-22 13:40:00,21.38,21.39,21.37,21.38,1832.0,19.4209,19.43,19.4118,19.4209,1832.0
2018-03-22 13:45:00,21.38,21.4,21.38,21.38,4476.0,19.4209,19.4391,19.4209,19.4209,4476.0
2018-03-22 13:50:00,21.37,21.37,21.36,21.36,1100.0,19.4118,19.4118,19.4027,19.4027,1100.0
2018-03-22 13:55:00,21.35,21.36,21.33,21.35,7286.0,19.3937,19.4027,19.3755,19.3937,7286.0
2018-03-22 14:00:00,21.36,21.36,21.34,21.35,4925.0,19.4027,19.4027,19.3846,19.3937,4925.0
2018-03-22 14:05:00,21.35,21.35,21.3,21.3,12662.0,19.3937,19.3937,19.3482,19.3482,12662.0
2018-03-22 14:10:00,21.3,21.33,21.3,21.33,8886.0,19.3482,19.3755,19.3482,19.3755,8886.0
2018-03-22 14:15:00,21.34,21.35,21.34,21.34,7900.0,19.3846,19.3937,19.3846,19.3846,7900.0
2018-03-22 14:20:00,21.34,21.35,21.27,21.27,12050.0,19.3846,19.3937,19.321,19.321,12050.0
2018-03-22 14:25:00,21.27,21.27,21.24,21.25,8999.0,19.321,19.321,19.2937,19.3028,8999.0
2018-03-22 14:30:00,21.24,21.24,21.22,21.22,2400.0,19.2937,19.2937,19.2756,19.2756,2400.0
2018-03-22 14:35:00,21.23,21.26,21.21,21.25,7374.0,19.2847,19.3119,19.2665,19.3028,7374.0
2018-03-22 14:40:00,21.25,21.28,21.23,21.24,27996.0,19.3028,19.3301,19.2847,19.2937,27996.0
2018-03-22 14:45:00,21.24,21.26,21.23,21.24,3800.0,19.2937,19.3119,19.2847,19.2937,3800.0
2018-03-22 14:50:00,21.25,21.25,21.21,21.21,5565.0,19.3028,19.3028,19.2665,19.2665,5565.0
2018-03-22 14:55:00,21.2,21.21,21.18,21.2,38323.0,19.2574,19.2665,19.2392,19.2574,38323.0
2018-03-22 15:00:00,21.2,21.25,21.19,21.25,13569.0,19.2574,19.3028,19.2483,19.3028,13569.0
2018-03-22 15:05:00,21.24,21.24,21.17,21.18,17350.0,19.2937,19.2937,19.2302,19.2392,17350.0
2018-03-22 15:10:00,21.17,21.19,21.17,21.17,4778.0,19.2302,19.2483,19.2302,19.2302,4778.0
2018-03-22 15:15:00,21.17,21.17,21.11,21.11,33103.0,19.2302,19.2302,19.1756,19.1756,33103.0
2018-03-22 15:20:00,21.12,21.19,21.12,21.17,11052.0,19.1847,19.2483,19.1847,19.2302,11052.0
2018-03-22 15:25:00,21.17,21.17,21.12,21.12,8784.0,19.2302,19.2302,19.1847,19.1847,8784.0
2018-03-22 15:30:00,21.11,21.12,21.08,21.12,8416.0,19.1756,19.1847,19.1484,19.1847,8416.0
2018-03-22 15:35:00,21.12,21.15,21.11,21.14,86430.0,19.1847,19.212,19.1756,19.2029,86430.0
2018-03-22 15:40:00,21.14,21.19,21.14,21.19,74180.0,19.2029,19.2483,19.2029,19.2483,74180.0
2018-03-22 15:45:00,21.18,21.19,21.12,21.14,81150.0,19.2392,19.2483,19.1847,19.2029,81150.0
2018-03-22 15:50:00,21.14,21.18,21.14,21.16,64054.0,19.2029,19.2392,19.2029,19.2211,64054.0
2018-03-22 15:55:00,21.15,21.16,21.08,21.09,100439.0,19.212,19.2211,19.1484,19.1575,100439.0
2018-03-23 09:30:00,21.08,21.17,21.08,21.1,17584.0,19.1484,19.2302,19.1484,19.1666,17584.0
2018-03-23 09:35:00,21.13,21.13,20.97,21.0,45331.0,19.1938,19.1938,19.0485,19.0757,45331.0
2018-03-23 09:40:00,21.0,21.0,20.92,20.94,16078.0,19.0757,19.0757,19.0031,19.0212,16078.0
2018-03-23 09:45:00,20.93,20.93,20.81,20.82,38601.0,19.0121,19.0121,18.9031,18.9122,38601.0
2018-03-23 09:50:00,20.83,20.86,20.8,20.85,25391.0,18.9213,18.9486,18.8941,18.9395,25391.0
2018-03-23 09:55:00,20.85,20.88,20.75,20.75,58509.0,18.9395,18.9667,18.8486,18.8486,58509.0
2018-03-23 10:00:00,20.76,20.8,20.72,20.75,47796.0,18.8577,18.8941,18.8214,18.8486,47796.0
2018-03-23 10:05:00,20.76,20.77,20.68,20.7,36709.0,18.8577,18.8668,18.7851,18.8032,36709.0
2018-03-23 10:10:00,20.7,20.77,20.67,20.77,36904.0,18.8032,18.8668,18.776,18.8668,36904.0
2018-03-23 10:15:00,20.76,20.8,20.72,20.75,22019.0,18.8577,18.8941,18.8214,18.8486,22019.0
2018-03-23 10:20:00,20.75,20.75,20.66,20.66,24669.0,18.8486,18.8486,18.7669,18.7669,24669.0
2018-03-23 10:25:00,20.66,20.7,20.64,20.67,33660.0,18.7669,18.8032,18.7487,18.776,33660.0
2018-03-23 10:30:00,20.67,20.68,20.61,20.68,25073.0,18.776,18.7851,18.7215,18.7851,25073.0
2018-03-23 10:35:00,20.68,20.68,20.6,20.62,26948.0,18.7851,18.7851,18.7124,18.7305,26948.0
2018-03-23 10:40:00,20.62,20.71,20.62,20.71,32783.0,18.7305,18.8123,18.7305,18.8123,32783.0
2018-03-23 10:45:00,20.71,20.77,20.71,20.77,21658.0,18.8123,18.8668,18.8123,18.8668,21658.0
2018-03-23 10:50:00,20.77,20.83,20.76,20.78,30657.0,18.8668,18.9213,18.8577,18.8759,30657.0
2018-03-23 10:55:00,20.78,20.81,20.77,20.81,12094.0,18.8759,18.9031,18.8668,18.9031,12094.0
2018-03-23 11:00:00,20.8,20.85,20.79,20.85,31139.0,18.8941,18.9395,18.885,18.9395,31139.0
2018-03-23 11:05:00,20.85,20.95,20.85,20.95,76629.0,18.9395,19.0303,18.9395,19.0303,76629.0
2018-03-23 11:10:00,20.95,20.95,20.88,20.89,23632.0,19.0303,19.0303,18.9667,18.9758,23632.0
2018-03-23 11:15:00,20.89,20.9,20.87,20.88,13553.0,18.9758,18.9849,18.9576,18.9667,13553.0
2018-03-23 11:20:00,20.89,20.94,20.88,20.89,38098.0,18.9758,19.0212,18.9667,18.9758,38098.0
2018-03-23 11:25:00,20.89,20.96,20.89,20.91,29191.0,18.9758,19.0394,18.9758,18.994,29191.0
2018-03-23 11:30:00,20.91,20.95,20.9,20.9,27207.0,18.994,19.0303,18.9849,18.9849,27207.0
2018-03-23 11:35:00,20.9,20.9,20.83,20.83,9216.0,18.9849,18.9849,18.9213,18.9213,9216.0
2018-03-23 11:40:00,20.83,20.84,20.76,20.77,17693.0,18.9213,18.9304,18.8577,18.8668,17693.0
2018-03-23 11:45:00,20.77,20.77,20.69,20.7,37519.0,18.8668,18.8668,18.7941,18.8032,37519.0
2018-03-23 11:50:00,20.7,20.72,20.69,20.71,26912.0,18.8032,18.8214,18.7941,18.8123,26912.0
2018-03-23 11:55:00,20.7,20.72,20.65,20.66,58073.0,18.8032,18.8214,18.7578,18.7669,58073.0
2018-03-23 12:00:00,20.66,20.72,20.65,20.7,23339.0,18.7669,18.8214,18.7578,18.8032,23339.0
2018-03-23 12:05:00,20.7,20.78,20.69,20.78,40184.0,18.8032,18.8759,18.7941,18.8759,40184.0
2018-03-23 12:10:00,20.77,20.78,20.71,20.73,15853.0,18.8668,18.8759,18.8123,18.8305,15853.0
2018-03-23 12:15:00,20.74,20.75,20.72,20.73,5817.0,18.8396,18.8486,18.8214,18.8305,5817.0
2018-03-23 12:20:00,20.72,20.73,20.69,20.71,30868.0,18.8214,18.8305,18.7941,18.8123,30868.0
2018-03-23 12:25:00,20.71,20.76,20.71,20.75,10144.0,18.8123,18.8577,18.8123,18.8486,10144.0
2018-03-23 12:30:00,20.76,20.78,20.74,20.74,17813.0,18.8577,18.8759,18.8396,18.8396,17813.0
2018-03-23 12:35:00,20.73,20.73,20.7,20.7,9309.0,18.8305,18.8305,18.8032,18.8032,9309.0
2018-03-23 12:40:00,20.7,20.71,20.66,20.67,23804.0,18.8032,18.8123,18.7669,18.776,23804.0
2018-03-23 12:45:00,20.68,20.7,20.66,20.68,16444.0,18.7851,18.8032,18.7669,18.7851,16444.0
2018-03-23 12:50:00,20.69,20.73,20.68,20.73,11871.0,18.7941,18.8305,18.7851,18.8305,11871.0
2018-03-23 12:55:00,20.72,20.76,20.72,20.76,18388.0,18.8214,18.8577,18.8214,18.8577,18388.0
2018-03-23 13:00:00,20.75,20.83,20.72,20.83,45154.0,18.8486,18.9213,18.8214,18.9213,45154.0
2018-03-23 13:05:00,20.82,20.82,20.78,20.8,22860.0,18.9122,18.9122,18.8759,18.8941,22860.0
2018-03-23 13:10:00,20.81,20.82,20.8,20.8,10397.0,18.9031,18.9122,18.8941,18.8941,10397.0
2018-03-23 13:15:00,20.8,20.8,20.78,20.8,5510.0,18.8941,18.8941,18.8759,18.8941,5510.0
2018-03-23 13:20:00,20.8,20.92,20.79,20.92,12678.0,18.8941,19.0031,18.885,19.0031,12678.0
2018-03-23 13:25:00,20.91,20.93,20.89,20.92,17271.0,18.994,19.0121,18.9758,19.0031,17271.0
2018-03-23 13:30:00,20.93,20.96,20.9,20.91,9120.0,19.0121,19.0394,18.9849,18.994,9120.0
2018-03-23 13:35:00,20.9,20.93,20.89,20.91,15184.0,18.9849,19.0121,18.9758,18.994,15184.0
2018-03-23 13:40:00,20.9,20.91,20.87,20.91,14709.0,18.9849,18.994,18.9576,18.994,14709.0
2018-03-23 13:45:00,20.91,20.96,20.91,20.95,10192.0,18.994,19.0394,18.994,19.0303,10192.0
2018-03-23 13:50:00,20.96,21.04,20.95,21.01,11371.0,19.0394,19.1121,19.0303,19.0848,11371.0
2018-03-23 13:55:00,21.01,21.06,21.01,21.02,11645.0,19.0848,19.1302,19.0848,19.0939,11645.0
2018-03-23 14:00:00,21.02,21.05,20.96,20.96,20653.0,19.0939,19.1211,19.0394,19.0394,20653.0
2018-03-23 14:05:00,20.97,20.98,20.93,20.94,29126.0,19.0485,19.0576,19.0121,19.0212,29126.0
2018-03-23 14:10:00,20.94,20.94,20.86,20.86,11685.0,19.0212,19.0212,18.9486,18.9486,11685.0
2018-03-23 14:15:00,20.85,20.86,20.82,20.86,11389.0,18.9395,18.9486,18.9122,18.9486,11389.0
2018-03-23 14:20:00,20.85,20.86,20.84,20.86,31613.0,18.9395,18.9486,18.9304,18.9486,31613.0
2018-03-23 14:25:00,20.86,20.87,20.84,20.87,31339.0,18.9486,18.9576,18.9304,18.9576,31339.0
2018-03-23 14:30:00,20.86,20.88,20.85,20.87,12823.0,18.9486,18.9667,18.9395,18.9576,12823.0
2018-03-23 14:35:00,20.87,20.88,20.85,20.87,21732.0,18.9576,18.9667,18.9395,18.9576,21732.0
2018-03-23 14:40:00,20.86,20.86,20.83,20.84,16709.0,18.9486,18.9486,18.9213,18.9304,16709.0
2018-03-23 14:45:00,20.84,20.85,20.83,20.85,21723.0,18.9304,18.9395,18.9213,18.9395,21723.0
2018-03-23 14:50:00,20.84,20.84,20.8,20.82,23794.0,18.9304,18.9304,18.8941,18.9122,23794.0
2018-03-23 14:55:00,20.82,20.82,20.72,20.74,63722.0,18.9122,18.9122,18.8214,18.8396,63722.0
2018-03-23 15:00:00,20.74,20.76,20.73,20.74,30896.0,18.8396,18.8577,18.8305,18.8396,30896.0
2018-03-23 15:05:00,20.73,20.77,20.73,20.75,55728.0,18.8305,18.8668,18.8305,18.8486,55728.0
2018-03-23 15:10:00,20.75,20.76,20.72,20.75,32612.0,18.8486,18.8577,18.8214,18.8486,32612.0
2018-03-23 15:15:00,20.75,20.79,20.74,20.77,28805.0,18.8486,18.885,18.8396,18.8668,28805.0
2018-03-23 15:20:00,20.77,20.79,20.75,20.78,49012.0,18.8668,18.885,18.8486,18.8759,49012.0
2018-03-23 15:25:00,20.78,20.81,20.77,20.78,57991.0,18.8759,18.9031,18.8668,18.8759,57991.0
2018-03-23 15:30:00,20.77,20.78,20.74,20.76,37806.0,18.8668,18.8759,18.8396,18.8577,37806.0
2018-03-23 15:35:00,20.75,20.79,20.74,20.79,34158.0,18.8486,18.885,18.8396,18.885,34158.0
2018-03-23 15:40:00,20.79,20.79,20.74,20.75,58885.0,18.885,18.885,18.8396,18.8486,58885.0
2018-03-23 15:45:00,20.74,20.78,20.72,20.74,126247.0,18.8396,18.8759,18.8214,18.8396,126247.0
2018-03-23 15:50:00,20.74,20.74,20.65,20.65,121443.0,18.8396,18.8396,18.7578,18.7578,121443.0
2018-03-23 15:55:00,20.66,20.66,20.6,20.62,203658.0,18.7669,18.7669,18.7124,18.7305,203658.0
2018-03-26 09:30:00,20.95,21.04,20.92,20.94,18443.0,19.0303,19.1121,19.0031,19.0212,18443.0
2018-03-26 09:35:00,20.96,20.96,20.86,20.89,20956.0,19.0394,19.0394,18.9486,18.9758,20956.0
2018-03-26 09:40:00,20.89,20.94,20.87,20.88,21828.0,18.9758,19.0212,18.9576,18.9667,21828.0
2018-03-26 09:45:00,20.88,20.88,20.81,20.81,11889.0,18.9667,18.9667,18.9031,18.9031,11889.0
2018-03-26 09:50:00,20.8,20.81,20.77,20.78,8774.0,18.8941,18.9031,18.8668,18.8759,8774.0
2018-03-26 09:55:00,20.79,20.81,20.79,20.8,6590.0,18.885,18.9031,18.885,18.8941,6590.0
2018-03-26 10:00:00,20.8,20.82,20.78,20.8,15440.0,18.8941,18.9122,18.8759,18.8941,15440.0
2018-03-26 10:05:00,20.79,20.79,20.74,20.75,11873.0,18.885,18.885,18.8396,18.8486,11873.0
2018-03-26 10:10:00,20.74,20.74,20.71,20.71,12385.0,18.8396,18.8396,18.8123,18.8123,12385.0
2018-03-26 10:15:00,20.71,20.71,20.66,20.68,11859.0,18.8123,18.8123,18.7669,18.7851,11859.0
2018-03-26 10:20:00,20.67,20.68,20.63,20.64,13367.0,18.776,18.7851,18.7396,18.7487,13367.0
2018-03-26 10:25:00,20.63,20.63,20.58,20.59,19560.0,18.7396,18.7396,18.6942,18.7033,19560.0
2018-03-26 10:30:00,20.58,20.58,20.53,20.55,14428.0,18.6942,18.6942,18.6488,18.667,14428.0
2018-03-26 10:35:00,20.56,20.56,20.48,20.52,65643.0,18.676,18.676,18.6034,18.6397,65643.0
2018-03-26 10:40:00,20.51,20.51,20.45,20.46,17727.0,18.6306,18.6306,18.5761,18.5852,17727.0
2018-03-26 10:45:00,20.46,20.48,20.42,20.47,26332.0,18.5852,18.6034,18.5489,18.5943,26332.0
2018-03-26 10:50:00,20.47,20.52,20.47,20.52,17337.0,18.5943,18.6397,18.5943,18.6397,17337.0
2018-03-26 10:55:00,20.51,20.56,20.51,20.55,42364.0,18.6306,18.676,18.6306,18.667,42364.0
2018-03-26 11:00:00,20.54,20.62,20.54,20.6,20109.0,18.6579,18.7305,18.6579,18.7124,20109.0
2018-03-26 11:05:00,20.58,20.58,20.5,20.5,17846.0,18.6942,18.6942,18.6215,18.6215,17846.0
2018-03-26 11:10:00,20.5,20.51,20.46,20.46,17722.0,18.6215,18.6306,18.5852,18.5852,17722.0
2018-03-26 11:15:00,20.46,20.47,20.42,20.45,25907.0,18.5852,18.5943,18.5489,18.5761,25907.0
2018-03-26 11:20:00,20.46,20.56,20.46,20.55,18841.0,18.5852,18.676,18.5852,18.667,18841.0
2018-03-26 11:25:00,20.55,20.55,20.5,20.51,6539.0,18.667,18.667,18.6215,18.6306,6539.0
2018-03-26 11:30:00,20.5,20.54,20.47,20.52,26616.0,18.6215,18.6579,18.5943,18.6397,26616.0
2018-03-26 11:35:00,20.52,20.54,20.51,20.54,11115.0,18.6397,18.6579,18.6306,18.6579,11115.0
2018-03-26 11:40:00,20.54,20.59,20.54,20.55,11742.0,18.6579,18.7033,18.6579,18.667,11742.0
2018-03-26 11:45:00,20.55,20.55,20.51,20.53,13495.0,18.667,18.667,18.6306,18.6488,13495.0
2018-03-26 11:50:00,20.53,20.6,20.52,20.59,7587.0,18.6488,18.7124,18.6397,18.7033,7587.0
2018-03-26 11:55:00,20.59,20.59,20.54,20.55,6236.0,18.7033,18.7033,18.6579,18.667,6236.0
2018-03-26 12:00:00,20.55,20.55,20.51,20.52,8299.0,18.667,18.667,18.6306,18.6397,8299.0
2018-03-26 12:05:00,20.51,20.61,20.51,20.6,21068.0,18.6306,18.7215,18.6306,18.7124,21068.0
2018-03-26 12:10:00,20.62,20.62,20.59,20.61,5942.0,18.7305,18.7305,18.7033,18.7215,5942.0
2018-03-26 12:15:00,20.6,20.6,20.55,20.55,7803.0,18.7124,18.7124,18.667,18.667,7803.0
2018-03-26 12:20:00,20.55,20.61,20.55,20.59,13086.0,18.667,18.7215,18.667,18.7033,13086.0
2018-03-26 12:25:00,20.59,20.62,20.57,20.57,7251.0,18.7033,18.7305,18.6851,18.6851,7251.0
2018-03-26 12:30:00,20.58,20.59,20.57,20.59,10637.0,18.6942,18.7033,18.6851,18.7033,10637.0
2018-03-26 12:35:00,20.58,20.62,20.56,20.56,26406.0,18.6942,18.7305,18.676,18.676,26406.0
2018-03-26 12:40:00,20.57,20.59,20.56,20.57,6375.0,18.6851,18.7033,18.676,18.6851,6375.0
2018-03-26 12:45:00,20.57,20.58,20.53,20.54,13428.0,18.6851,18.6942,18.6488,18.6579,13428.0
2018-03-26 12:50:00,20.53,20.56,20.51,20.54,13080.0,18.6488,18.676,18.6306,18.6579,13080.0
2018-03-26 12:55:00,20.53,20.54,20.53,20.54,2158.0,18.6488,18.6579,18.6488,18.6579,2158.0
2018-03-26 13:00:00,20.54,20.57,20.53,20.57,8392.0,18.6579,18.6851,18.6488,18.6851,8392.0
2018-03-26 13:05:00,20.57,20.57,20.55,20.55,51557.0,18.6851,18.6851,18.667,18.667,51557.0
2018-03-26 13:10:00,20.56,20.57,20.54,20.56,23158.0,18.676,18.6851,18.6579,18.676,23158.0
2018-03-26 13:15:00,20.57,20.61,20.56,20.59,84773.0,18.6851,18.7215,18.676,18.7033,84773.0
2018-03-26 13:20:00,20.59,20.6,20.56,20.57,5816.0,18.7033,18.7124,18.676,18.6851,5816.0
2018-03-26 13:25:00,20.56,20.57,20.55,20.55,11488.0,18.676,18.6851,18.667,18.667,11488.0
2018-03-26 13:30:00,20.56,20.56,20.5,20.5,7050.0,18.676,18.676,18.6215,18.6215,7050.0
2018-03-26 13:35:00,20.5,20.55,20.49,20.55,11005.0,18.6215,18.667,18.6125,18.667,11005.0
2018-03-26 13:40:00,20.55,20.58,20.53,20.54,32333.0,18.667,18.6942,18.6488,18.6579,32333.0
2018-03-26 13:45:00,20.53,20.55,20.53,20.54,6260.0,18.6488,18.667,18.6488,18.6579,6260.0
2018-03-26 13:50:00,20.55,20.57,20.52,20.53,14130.0,18.667,18.6851,18.6397,18.6488,14130.0
2018-03-26 13:55:00,20.53,20.54,20.51,20.54,20799.0,18.6488,18.6579,18.6306,18.6579,20799.0
2018-03-26 14:00:00,20.55,20.57,20.53,20.57,18637.0,18.667,18.6851,18.6488,18.6851,18637.0
2018-03-26 14:05:00,20.57,20.61,20.54,20.59,251195.0,18.6851,18.7215,18.6579,18.7033,251195.0
2018-03-26 14:10:00,20.59,20.68,20.59,20.63,14784.0,18.7033,18.7851,18.7033,18.7396,14784.0
2018-03-26 14:15:00,20.63,20.65,20.62,20.65,12635.0,18.7396,18.7578,18.7305,18.7578,12635.0
2018-03-26 14:20:00,20.65,20.67,20.62,20.62,9463.0,18.7578,18.776,18.7305,18.7305,9463.0
2018-03-26 14:25:00,20.62,20.67,20.6,20.66,15072.0,18.7305,18.776,18.7124,18.7669,15072.0
2018-03-26 14:30:00,20.66,20.71,20.65,20.68,78041.0,18.7669,18.8123,18.7578,18.7851,78041.0
2018-03-26 14:35:00,20.67,20.67,20.64,20.66,26449.0,18.776,18.776,18.7487,18.7669,26449.0
2018-03-26 14:40:00,20.65,20.67,20.64,20.66,17370.0,18.7578,18.776,18.7487,18.7669,17370.0
2018-03-26 14:45:00,20.66,20.66,20.6,20.62,36899.0,18.7669,18.7669,18.7124,18.7305,36899.0
2018-03-26 14:50:00,20.62,20.68,20.61,20.67,29341.0,18.7305,18.7851,18.7215,18.776,29341.0
2018-03-26 14:55:00,20.67,20.67,20.62,20.63,26205.0,18.776,18.776,18.7305,18.7396,26205.0
2018-03-26 15:00:00,20.63,20.67,20.63,20.66,20103.0,18.7396,18.776,18.7396,18.7669,20103.0
2018-03-26 15:05:00,20.66,20.68,20.65,20.66,50780.0,18.7669,18.7851,18.7578,18.7669,50780.0
2018-03-26 15:10:00,20.66,20.69,20.65,20.68,29733.0,18.7669,18.7941,18.7578,18.7851,29733.0
2018-03-26 15:15:00,20.67,20.76,20.63,20.76,40588.0,18.776,18.8577,18.7396,18.8577,40588.0
2018-03-26 15:20:00,20.76,20.8,20.68,20.71,53022.0,18.8577,18.8941,18.7851,18.8123,53022.0
2018-03-26 15:25:00,20.71,20.72,20.67,20.72,46030.0,18.8123,18.8214,18.776,18.8214,46030.0
2018-03-26 15:30:00,20.71,20.75,20.71,20.74,18967.0,18.8123,18.8486,18.8123,18.8396,18967.0
2018-03-26 15:35:00,20.73,20.74,20.68,20.73,61734.0,18.8305,18.8396,18.7851,18.8305,61734.0
2018-03-26 15:40:00,20.73,20.77,20.73,20.73,49317.0,18.8305,18.8668,18.8305,18.8305,49317.0
2018-03-26 15:45:00,20.73,20.74,20.7,20.73,56080.0,18.8305,18.8396,18.8032,18.8305,56080.0
2018-03-26 15:50:00,20.73,20.74,20.66,20.67,81481.0,18.8305,18.8396,18.7669,18.776,81481.0
2018-03-26 15:55:00,20.68,20.71,20.64,20.7,261836.0,18.7851,18.8123,18.7487,18.8032,261836.0
2018-03-27 09:30:00,20.67,20.82,20.67,20.71,69980.0,18.776,18.9122,18.776,18.8123,69980.0
2018-03-27 09:35:00,20.7,20.74,20.66,20.74,6977.0,18.8032,18.8396,18.7669,18.8396,6977.0
2018-03-27 09:40:00,20.73,20.73,20.65,20.67,7920.0,18.8305,18.8305,18.7578,18.776,7920.0
2018-03-27 09:45:00,20.67,20.67,20.59,20.59,11558.0,18.776,18.776,18.7033,18.7033,11558.0
2018-03-27 09:50:00,20.6,20.6,20.57,20.57,3578.0,18.7124,18.7124,18.6851,18.6851,3578.0
2018-03-27 09:55:00,20.57,20.66,20.57,20.64,5400.0,18.6851,18.7669,18.6851,18.7487,5400.0
2018-03-27 10:00:00,20.64,20.71,20.64,20.7,8750.0,18.7487,18.8123,18.7487,18.8032,8750.0
2018-03-27 10:05:00,20.7,20.73,20.68,20.69,43519.0,18.8032,18.8305,18.7851,18.7941,43519.0
2018-03-27 10:10:00,20.68,20.68,20.62,20.62,2954.0,18.7851,18.7851,18.7305,18.7305,2954.0
2018-03-27 10:15:00,20.62,20.62,20.55,20.57,9685.0,18.7305,18.7305,18.667,18.6851,9685.0
2018-03-27 10:20:00,20.57,20.65,20.55,20.63,16703.0,18.6851,18.7578,18.667,18.7396,16703.0
2018-03-27 10:25:00,20.63,20.64,20.6,20.61,19996.0,18.7396,18.7487,18.7124,18.7215,19996.0
2018-03-27 10:30:00,20.61,20.61,20.48,20.5,63935.0,18.7215,18.7215,18.6034,18.6215,63935.0
2018-03-27 10:35:00,20.5,20.54,20.5,20.5,9273.0,18.6215,18.6579,18.6215,18.6215,9273.0
2018-03-27 10:40:00,20.51,20.56,20.51,20.54,20037.0,18.6306,18.676,18.6306,18.6579,20037.0
2018-03-27 10:45:00,20.55,20.57,20.5,20.56,43417.0,18.667,18.6851,18.6215,18.676,43417.0
2018-03-27 10:50:00,20.56,20.57,20.52,20.54,7149.0,18.676,18.6851,18.6397,18.6579,7149.0
2018-03-27 10:55:00,20.54,20.57,20.53,20.56,4386.0,18.6579,18.6851,18.6488,18.676,4386.0
2018-03-27 11:00:00,20.55,20.56,20.54,20.54,7517.0,18.667,18.676,18.6579,18.6579,7517.0
2018-03-27 11:05:00,20.54,20.56,20.51,20.56,5406.0,18.6579,18.676,18.6306,18.676,5406.0
2018-03-27 11:10:00,20.57,20.59,20.54,20.59,6333.0,18.6851,18.7033,18.6579,18.7033,6333.0
2018-03-27 11:15:00,20.58,20.59,20.57,20.59,3300.0,18.6942,18.7033,18.6851,18.7033,3300.0
2018-03-27 11:20:00,20.59,20.59,20.56,20.57,11312.0,18.7033,18.7033,18.676,18.6851,11312.0
2018-03-27 11:25:00,20.58,20.59,20.55,20.57,4703.0,18.6942,18.7033,18.667,18.6851,4703.0
2018-03-27 11:30:00,20.56,20.59,20.56,20.59,8865.0,18.676,18.7033,18.676,18.7033,8865.0
2018-03-27 11:35:00,20.59,20.64,20.58,20.63,3050.0,18.7033,18.7487,18.6942,18.7396,3050.0
2018-03-27 11:40:00,20.63,20.67,20.63,20.67,16658.0,18.7396,18.776,18.7396,18.776,16658.0
2018-03-27 11:45:00,20.67,20.69,20.65,20.66,19951.0,18.776,18.7941,18.7578,18.7669,19951.0
2018-03-27 11:50:00,20.65,20.68,20.64,20.68,20696.0,18.7578,18.7851,18.7487,18.7851,20696.0
2018-03-27 11:55:00,20.69,20.69,20.66,20.68,8321.0,18.7941,18.7941,18.7669,18.7851,8321.0
2018-03-27 12:00:00,20.68,20.73,20.66,20.72,17923.0,18.7851,18.8305,18.7669,18.8214,17923.0
2018-03-27 12:05:00,20.72,20.72,20.68,20.68,7472.0,18.8214,18.8214,18.7851,18.7851,7472.0
2018-03-27 12:10:00,20.68,20.73,20.68,20.7,16789.0,18.7851,18.8305,18.7851,18.8032,16789.0
2018-03-27 12:15:00,20.7,20.7,20.68,20.68,2300.0,18.8032,18.8032,18.7851,18.7851,2300.0
2018-03-27 12:20:00,20.68,20.7,20.68,20.69,7000.0,18.7851,18.8032,18.7851,18.7941,7000.0
2018-03-27 12:25:00,20.68,20.69,20.66,20.68,10700.0,18.7851,18.7941,18.7669,18.7851,10700.0
2018-03-27 12:30:00,20.68,20.68,20.62,20.63,3736.0,18.7851,18.7851,18.7305,18.7396,3736.0
2018-03-27 12:35:00,20.63,20.64,20.62,20.63,2100.0,18.7396,18.7487,18.7305,18.7396,2100.0
2018-03-27 12:40:00,20.63,20.66,20.62,20.65,3613.0,18.7396,18.7669,18.7305,18.7578,3613.0
2018-03-27 12:45:00,20.64,20.68,20.64,20.68,5318.0,18.7487,18.7851,18.7487,18.7851,5318.0
2018-03-27 12:50:00,20.68,20.69,20.65,20.67,7049.0,18.7851,18.7941,18.7578,18.776,7049.0
2018-03-27 12:55:00,20.66,20.69,20.64,20.66,5350.0,18.7669,18.7941,18.7487,18.7669,5350.0
2018-03-27 13:00:00,20.68,20.7,20.67,20.69,5649.0,18.7851,18.8032,18.776,18.7941,5649.0
2018-03-27 13:05:00,20.68,20.69,20.67,20.68,3700.0,18.7851,18.7941,18.776,18.7851,3700.0
2018-03-27 13:10:00,20.68,20.68,20.65,20.67,7450.0,18.7851,18.7851,18.7578,18.776,7450.0
2018-03-27 13:15:00,20.67,20.68,20.67,20.68,4773.0,18.776,18.7851,18.776,18.7851,4773.0
2018-03-27 13:20:00,20.68,20.68,20.6,20.61,7520.0,18.7851,18.7851,18.7124,18.7215,7520.0
2018-03-27 13:25:00,20.61,20.62,20.6,20.61,4700.0,18.7215,18.7305,18.7124,18.7215,4700.0
2018-03-27 13:30:00,20.6,20.62,20.57,20.59,17537.0,18.7124,18.7305,18.6851,18.7033,17537.0
2018-03-27 13:35:00,20.59,20.59,20.53,20.53,4500.0,18.7033,18.7033,18.6488,18.6488,4500.0
2018-03-27 13:40:00,20.53,20.54,20.52,20.53,20449.0,18.6488,18.6579,18.6397,18.6488,20449.0
2018-03-27 13:45:00,20.53,20.53,20.5,20.5,8100.0,18.6488,18.6488,18.6215,18.6215,8100.0
2018-03-27 13:50:00,20.5,20.5,20.47,20.49,11387.0,18.6215,18.6215,18.5943,18.6125,11387.0
2018-03-27 13:55:00,20.49,20.54,20.49,20.54,11476.0,18.6125,18.6579,18.6125,18.6579,11476.0
2018-03-27 14:00:00,20.54,20.54,20.46,20.47,18906.0,18.6579,18.6579,18.5852,18.5943,18906.0
2018-03-27 14:05:00,20.48,20.51,20.47,20.48,22326.0,18.6034,18.6306,18.5943,18.6034,22326.0
2018-03-27 14:10:00,20.48,20.52,20.47,20.5,24319.0,18.6034,18.6397,18.5943,18.6215,24319.0
2018-03-27 14:15:00,20.51,20.51,20.5,20.5,16809.0,18.6306,18.6306,18.6215,18.6215,16809.0
2018-03-27 14:20:00,20.51,20.51,20.46,20.46,17461.0,18.6306,18.6306,18.5852,18.5852,17461.0
2018-03-27 14:25:00,20.46,20.48,20.43,20.46,23962.0,18.5852,18.6034,18.558,18.5852,23962.0
2018-03-27 14:30:00,20.46,20.49,20.45,20.48,14914.0,18.5852,18.6125,18.5761,18.6034,14914.0
2018-03-27 14:35:00,20.48,20.53,20.46,20.53,24846.0,18.6034,18.6488,18.5852,18.6488,24846.0
2018-03-27 14:40:00,20.54,20.54,20.5,20.51,22571.0,18.6579,18.6579,18.6215,18.6306,22571.0
2018-03-27 14:45:00,20.51,20.51,20.45,20.45,20944.0,18.6306,18.6306,18.5761,18.5761,20944.0
2018-03-27 14:50:00,20.46,20.46,20.44,20.45,13733.0,18.5852,18.5852,18.567,18.5761,13733.0
2018-03-27 14:55:00,20.45,20.46,20.4,20.41,20484.0,18.5761,18.5852,18.5307,18.5398,20484.0
2018-03-27 15:00:00,20.41,20.42,20.34,20.39,41469.0,18.5398,18.5489,18.4762,18.5216,41469.0
2018-03-27 15:05:00,20.39,20.41,20.34,20.41,46269.0,18.5216,18.5398,18.4762,18.5398,46269.0
2018-03-27 15:10:00,20.41,20.42,20.35,20.39,30946.0,18.5398,18.5489,18.4853,18.5216,30946.0
2018-03-27 15:15:00,20.39,20.43,20.38,20.38,15482.0,18.5216,18.558,18.5125,18.5125,15482.0
2018-03-27 15:20:00,20.39,20.4,20.37,20.39,15789.0,18.5216,18.5307,18.5035,18.5216,15789.0
2018-03-27 15:25:00,20.39,20.39,20.29,20.29,35743.0,18.5216,18.5216,18.4308,18.4308,35743.0
2018-03-27 15:30:00,20.29,20.31,20.2,20.3,54936.0,18.4308,18.449,18.349,18.4399,54936.0
2018-03-27 15:35:00,20.3,20.36,20.29,20.29,45156.0,18.4399,18.4944,18.4308,18.4308,45156.0
2018-03-27 15:40:00,20.29,20.32,20.26,20.28,44253.0,18.4308,18.458,18.4035,18.4217,44253.0
2018-03-27 15:45:00,20.28,20.28,20.16,20.21,82784.0,18.4217,18.4217,18.3127,18.3581,82784.0
2018-03-27 15:50:00,20.21,20.32,20.21,20.3,123899.0,18.3581,18.458,18.3581,18.4399,123899.0
2018-03-27 15:55:00,20.29,20.42,20.25,20.4,250574.0,18.4308,18.5489,18.3945,18.5307,250574.0
2018-03-28 09:30:00,20.37,20.57,20.34,20.5,54223.0,18.5035,18.6851,18.4762,18.6215,54223.0
2018-03-28 09:35:00,20.5,20.61,20.5,20.52,32291.0,18.6215,18.7215,18.6215,18.6397,32291.0
2018-03-28 09:40:00,20.5,20.51,20.42,20.42,77659.0,18.6215,18.6306,18.5489,18.5489,77659.0
2018-03-28 09:45:00,20.41,20.42,20.39,20.4,57447.0,18.5398,18.5489,18.5216,18.5307,57447.0
2018-03-28 09:50:00,20.4,20.53,20.4,20.52,26833.0,18.5307,18.6488,18.5307,18.6397,26833.0
2018-03-28 09:55:00,20.51,20.51,20.45,20.5,8262.0,18.6306,18.6306,18.5761,18.6215,8262.0
2018-03-28 10:00:00,20.49,20.5,20.42,20.43,40369.0,18.6125,18.6215,18.5489,18.558,40369.0
2018-03-28 10:05:00,20.42,20.44,20.37,20.38,72694.0,18.5489,18.567,18.5035,18.5125,72694.0
2018-03-28 10:10:00,20.37,20.41,20.33,20.4,64406.0,18.5035,18.5398,18.4671,18.5307,64406.0
2018-03-28 10:15:00,20.41,20.45,20.4,20.43,18905.0,18.5398,18.5761,18.5307,18.558,18905.0
2018-03-28 10:20:00,20.44,20.45,20.4,20.41,8400.0,18.567,18.5761,18.5307,18.5398,8400.0
2018-03-28 10:25:00,20.41,20.44,20.4,20.4,6000.0,18.5398,18.567,18.5307,18.5307,6000.0
2018-03-28 10:30:00,20.43,20.48,20.43,20.45,11991.0,18.558,18.6034,18.558,18.5761,11991.0
2018-03-28 10:35:00,20.44,20.44,20.36,20.41,68942.0,18.567,18.567,18.4944,18.5398,68942.0
2018-03-28 10:40:00,20.4,20.41,20.27,20.32,80358.0,18.5307,18.5398,18.4126,18.458,80358.0
2018-03-28 10:45:00,20.32,20.33,20.2,20.23,28240.0,18.458,18.4671,18.349,18.3763,28240.0
2018-03-28 10:50:00,20.23,20.31,20.16,20.29,114054.0,18.3763,18.449,18.3127,18.4308,114054.0
2018-03-28 10:55:00,20.28,20.3,20.21,20.21,14800.0,18.4217,18.4399,18.3581,18.3581,14800.0
2018-03-28 11:00:00,20.22,20.34,20.22,20.28,27644.0,18.3672,18.4762,18.3672,18.4217,27644.0
2018-03-28 11:05:00,20.29,20.33,20.29,20.32,8204.0,18.4308,18.4671,18.4308,18.458,8204.0
2018-03-28 11:10:00,20.32,20.33,20.28,20.28,7636.0,18.458,18.4671,18.4217,18.4217,7636.0
2018-03-28 11:15:00,20.27,20.33,20.23,20.3,10981.0,18.4126,18.4671,18.3763,18.4399,10981.0
2018-03-28 11:20:00,20.3,20.31,20.25,20.27,12394.0,18.4399,18.449,18.3945,18.4126,12394.0
2018-03-28 11:25:00,20.26,20.31,20.23,20.23,82151.0,18.4035,18.449,18.3763,18.3763,82151.0
2018-03-28 11:30:00,20.23,20.28,20.22,20.27,41085.0,18.3763,18.4217,18.3672,18.4126,41085.0
2018-03-28 11:35:00,20.27,20.32,20.27,20.3,8113.0,18.4126,18.458,18.4126,18.4399,8113.0
2018-03-28 11:40:00,20.31,20.36,20.29,20.35,14383.0,18.449,18.4944,18.4308,18.4853,14383.0
2018-03-28 11:45:00,20.35,20.35,20.29,20.3,10419.0,18.4853,18.4853,18.4308,18.4399,10419.0
2018-03-28 11:50:00,20.3,20.31,20.28,20.28,11104.0,18.4399,18.449,18.4217,18.4217,11104.0
2018-03-28 11:55:00,20.28,20.34,20.27,20.28,26579.0,18.4217,18.4762,18.4126,18.4217,26579.0
2018-03-28 12:00:00,20.29,20.3,20.28,20.3,11184.0,18.4308,18.4399,18.4217,18.4399,11184.0
2018-03-28 12:05:00,20.3,20.3,20.28,20.28,5798.0,18.4399,18.4399,18.4217,18.4217,5798.0
2018-03-28 12:10:00,20.29,20.38,20.28,20.38,17034.0,18.4308,18.5125,18.4217,18.5125,17034.0
2018-03-28 12:15:00,20.37,20.37,20.3,20.36,9542.0,18.5035,18.5035,18.4399,18.4944,9542.0
2018-03-28 12:20:00,20.37,20.39,20.33,20.35,16995.0,18.5035,18.5216,18.4671,18.4853,16995.0
2018-03-28 12:25:00,20.34,20.35,20.27,20.27,12237.0,18.4762,18.4853,18.4126,18.4126,12237.0
2018-03-28 12:30:00,20.27,20.29,20.26,20.26,5555.0,18.4126,18.4308,18.4035,18.4035,5555.0
2018-03-28 12:35:00,20.26,20.31,20.26,20.31,13281.0,18.4035,18.449,18.4035,18.449,13281.0
2018-03-28 12:40:00,20.31,20.36,20.3,20.33,3974.0,18.449,18.4944,18.4399,18.4671,3974.0
2018-03-28 12:45:00,20.32,20.32,20.29,20.3,10192.0,18.458,18.458,18.4308,18.4399,10192.0
2018-03-28 12:50:00,20.3,20.34,20.28,20.28,15243.0,18.4399,18.4762,18.4217,18.4217,15243.0
2018-03-28 12:55:00,20.28,20.28,20.23,20.23,5941.0,18.4217,18.4217,18.3763,18.3763,5941.0
2018-03-28 13:00:00,20.22,20.22,20.18,20.2,7568.0,18.3672,18.3672,18.3309,18.349,7568.0
2018-03-28 13:05:00,20.2,20.27,20.2,20.27,16013.0,18.349,18.4126,18.349,18.4126,16013.0
2018-03-28 13:10:00,20.26,20.31,20.24,20.27,14247.0,18.4035,18.449,18.3854,18.4126,14247.0
2018-03-28 13:15:00,20.28,20.29,20.22,20.23,22647.0,18.4217,18.4308,18.3672,18.3763,22647.0
2018-03-28 13:20:00,20.22,20.31,20.22,20.3,88390.0,18.3672,18.449,18.3672,18.4399,88390.0
2018-03-28 13:25:00,20.3,20.31,20.29,20.29,7700.0,18.4399,18.449,18.4308,18.4308,7700.0
2018-03-28 13:30:00,20.3,20.31,20.25,20.25,21787.0,18.4399,18.449,18.3945,18.3945,21787.0
2018-03-28 13:35:00,20.26,20.27,20.25,20.27,4100.0,18.4035,18.4126,18.3945,18.4126,4100.0
2018-03-28 13:40:00,20.27,20.28,20.25,20.27,5315.0,18.4126,18.4217,18.3945,18.4126,5315.0
2018-03-28 13:45:00,20.26,20.33,20.26,20.32,30764.0,18.4035,18.4671,18.4035,18.458,30764.0
2018-03-28 13:50:00,20.3,20.31,20.27,20.28,6916.0,18.4399,18.449,18.4126,18.4217,6916.0
2018-03-28 13:55:00,20.27,20.29,20.25,20.25,7758.0,18.4126,18.4308,18.3945,18.3945,7758.0
2018-03-28 14:00:00,20.26,20.26,20.21,20.21,4504.0,18.4035,18.4035,18.3581,18.3581,4504.0
2018-03-28 14:05:00,20.21,20.23,20.19,20.21,16135.0,18.3581,18.3763,18.3399,18.3581,16135.0
2018-03-28 14:10:00,20.21,20.25,20.18,20.23,19944.0,18.3581,18.3945,18.3309,18.3763,19944.0
2018-03-28 14:15:00,20.23,20.28,20.22,20.28,16160.0,18.3763,18.4217,18.3672,18.4217,16160.0
2018-03-28 14:20:00,20.28,20.31,20.27,20.28,12096.0,18.4217,18.449,18.4126,18.4217,12096.0
2018-03-28 14:25:00,20.28,20.29,20.21,20.23,21103.0,18.4217,18.4308,18.3581,18.3763,21103.0
2018-03-28 14:30:00,20.23,20.26,20.21,20.26,11220.0,18.3763,18.4035,18.3581,18.4035,11220.0
2018-03-28 14:35:00,20.25,20.28,20.24,20.28,5764.0,18.3945,18.4217,18.3854,18.4217,5764.0
2018-03-28 14:40:00,20.28,20.31,20.26,20.26,22700.0,18.4217,18.449,18.4035,18.4035,22700.0
2018-03-28 14:45:00,20.26,20.28,20.24,20.27,21643.0,18.4035,18.4217,18.3854,18.4126,21643.0
2018-03-28 14:50:00,20.27,20.28,20.23,20.24,6150.0,18.4126,18.4217,18.3763,18.3854,6150.0
2018-03-28 14:55:00,20.24,20.24,20.21,20.22,12212.0,18.3854,18.3854,18.3581,18.3672,12212.0
2018-03-28 15:00:00,20.21,20.25,20.18,20.18,9550.0,18.3581,18.3945,18.3309,18.3309,9550.0
2018-03-28 15:05:00,20.19,20.19,20.14,20.14,11900.0,18.3399,18.3399,18.2945,18.2945,11900.0
2018-03-28 15:10:00,20.14,20.21,20.14,20.2,21594.0,18.2945,18.3581,18.2945,18.349,21594.0
2018-03-28 15:15:00,20.21,20.25,20.17,20.19,20935.0,18.3581,18.3945,18.3218,18.3399,20935.0
2018-03-28 15:20:00,20.2,20.26,20.16,20.25,23251.0,18.349,18.4035,18.3127,18.3945,23251.0
2018-03-28 15:25:00,20.25,20.26,20.22,20.23,27664.0,18.3945,18.4035,18.3672,18.3763,27664.0
2018-03-28 15:30:00,20.24,20.28,20.22,20.23,32911.0,18.3854,18.4217,18.3672,18.3763,32911.0
2018-03-28 15:35:00,20.23,20.3,20.21,20.29,67428.0,18.3763,18.4399,18.3581,18.4308,67428.0
2018-03-28 15:40:00,20.29,20.29,20.22,20.23,50959.0,18.4308,18.4308,18.3672,18.3763,50959.0
2018-03-28 15:45:00,20.22,20.26,20.21,20.26,62807.0,18.3672,18.4035,18.3581,18.4035,62807.0
2018-03-28 15:50:00,20.26,20.27,20.23,20.23,68387.0,18.4035,18.4126,18.3763,18.3763,68387.0
2018-03-28 15:55:00,20.23,20.26,20.22,20.22,166208.0,18.3763,18.4035,18.3672,18.3672,166208.0
2018-03-29 09:30:00,20.27,20.39,20.27,20.32,19058.0,18.4126,18.5216,18.4126,18.458,19058.0
2018-03-29 09:35:00,20.33,20.33,20.3,20.33,2200.0,18.4671,18.4671,18.4399,18.4671,2200.0
2018-03-29 09:40:00,20.34,20.35,20.27,20.28,27796.0,18.4762,18.4853,18.4126,18.4217,27796.0
2018-03-29 09:45:00,20.29,20.33,20.29,20.31,11233.0,18.4308,18.4671,18.4308,18.449,11233.0
2018-03-29 09:50:00,20.3,20.31,20.28,20.28,8620.0,18.4399,18.449,18.4217,18.4217,8620.0
2018-03-29 09:55:00,20.26,20.27,20.23,20.24,8901.0,18.4035,18.4126,18.3763,18.3854,8901.0
2018-03-29 10:00:00,20.24,20.28,20.16,20.17,92218.0,18.3854,18.4217,18.3127,18.3218,92218.0
2018-03-29 10:05:00,20.17,20.17,20.1,20.11,28474.0,18.3218,18.3218,18.2582,18.2673,28474.0
2018-03-29 10:10:00,20.11,20.11,20.08,20.09,20111.0,18.2673,18.2673,18.24,18.2491,20111.0
2018-03-29 10:15:00,20.09,20.1,20.06,20.1,23159.0,18.2491,18.2582,18.2219,18.2582,23159.0
2018-03-29 10:20:00,20.1,20.15,20.07,20.15,35133.0,18.2582,18.3036,18.2309,18.3036,35133.0
2018-03-29 10:25:00,20.16,20.17,20.13,20.15,23171.0,18.3127,18.3218,18.2854,18.3036,23171.0
2018-03-29 10:30:00,20.14,20.17,20.13,20.17,93069.0,18.2945,18.3218,18.2854,18.3218,93069.0
2018-03-29 10:35:00,20.16,20.23,20.16,20.2,44521.0,18.3127,18.3763,18.3127,18.349,44521.0
2018-03-29 10:40:00,20.2,20.21,20.15,20.18,46597.0,18.349,18.3581,18.3036,18.3309,46597.0
2018-03-29 10:45:00,20.18,20.19,20.17,20.18,44445.0,18.3309,18.3399,18.3218,18.3309,44445.0
2018-03-29 10:50:00,20.18,20.19,20.17,20.18,58154.0,18.3309,18.3399,18.3218,18.3309,58154.0
2018-03-29 10:55:00,20.18,20.21,20.17,20.21,41234.0,18.3309,18.3581,18.3218,18.3581,41234.0
2018-03-29 11:00:00,20.21,20.28,20.21,20.23,25036.0,18.3581,18.4217,18.3581,18.3763,25036.0
2018-03-29 11:05:00,20.24,20.31,20.23,20.3,22633.0,18.3854,18.449,18.3763,18.4399,22633.0
2018-03-29 11:10:00,20.3,20.31,20.26,20.28,12831.0,18.4399,18.449,18.4035,18.4217,12831.0
2018-03-29 11:15:00,20.27,20.27,20.24,20.24,8362.0,18.4126,18.4126,18.3854,18.3854,8362.0
2018-03-29 11:20:00,20.23,20.24,20.18,20.19,16381.0,18.3763,18.3854,18.3309,18.3399,16381.0
2018-03-29 11:25:00,20.19,20.22,20.18,20.18,25533.0,18.3399,18.3672,18.3309,18.3309,25533.0
2018-03-29 11:30:00,20.18,20.18,20.12,20.15,17119.0,18.3309,18.3309,18.2764,18.3036,17119.0
2018-03-29 11:35:00,20.16,20.16,20.14,20.16,10300.0,18.3127,18.3127,18.2945,18.3127,10300.0
2018-03-29 11:40:00,20.16,20.21,20.15,20.2,8890.0,18.3127,18.3581,18.3036,18.349,8890.0
2018-03-29 11:45:00,20.2,20.22,20.17,20.21,16853.0,18.349,18.3672,18.3218,18.3581,16853.0
2018-03-29 11:50:00,20.21,20.22,20.19,20.19,6566.0,18.3581,18.3672,18.3399,18.3399,6566.0
2018-03-29 11:55:00,20.19,20.22,20.18,20.19,11832.0,18.3399,18.3672,18.3309,18.3399,11832.0
2018-03-29 12:00:00,20.2,20.21,20.17,20.18,17202.0,18.349,18.3581,18.3218,18.3309,17202.0
2018-03-29 12:05:00,20.17,20.21,20.17,20.2,6074.0,18.3218,18.3581,18.3218,18.349,6074.0
2018-03-29 12:10:00,20.19,20.2,20.18,20.2,4300.0,18.3399,18.349,18.3309,18.349,4300.0
2018-03-29 12:15:00,20.2,20.22,20.18,20.22,6354.0,18.349,18.3672,18.3309,18.3672,6354.0
2018-03-29 12:20:00,20.23,20.23,20.18,20.21,25301.0,18.3763,18.3763,18.3309,18.3581,25301.0
2018-03-29 12:25:00,20.21,20.25,20.2,20.25,5502.0,18.3581,18.3945,18.349,18.3945,5502.0
2018-03-29 12:30:00,20.24,20.24,20.21,20.23,4191.0,18.3854,18.3854,18.3581,18.3763,4191.0
2018-03-29 12:35:00,20.24,20.24,20.19,20.21,37876.0,18.3854,18.3854,18.3399,18.3581,37876.0
2018-03-29 12:40:00,20.21,20.22,20.17,20.21,11712.0,18.3581,18.3672,18.3218,18.3581,11712.0
2018-03-29 12:45:00,20.21,20.21,20.18,20.19,6611.0,18.3581,18.3581,18.3309,18.3399,6611.0
2018-03-29 12:50:00,20.19,20.26,20.19,20.24,20423.0,18.3399,18.4035,18.3399,18.3854,20423.0
2018-03-29 12:55:00,20.23,20.25,20.2,20.2,13425.0,18.3763,18.3945,18.349,18.349,13425.0
2018-03-29 13:00:00,20.21,20.23,20.2,20.2,3814.0,18.3581,18.3763,18.349,18.349,3814.0
2018-03-29 13:05:00,20.2,20.21,20.18,20.2,14353.0,18.349,18.3581,18.3309,18.349,14353.0
2018-03-29 13:10:00,20.2,20.21,20.18,20.19,29291.0,18.349,18.3581,18.3309,18.3399,29291.0
2018-03-29 13:15:00,20.19,20.22,20.19,20.22,14682.0,18.3399,18.3672,18.3399,18.3672,14682.0
2018-03-29 13:20:00,20.21,20.22,20.2,20.22,6390.0,18.3581,18.3672,18.349,18.3672,6390.0
2018-03-29 13:25:00,20.21,20.23,20.19,20.22,13295.0,18.3581,18.3763,18.3399,18.3672,13295.0
2018-03-29 13:30:00,20.22,20.23,20.2,20.23,8746.0,18.3672,18.3763,18.349,18.3763,8746.0
2018-03-29 13:35:00,20.22,20.23,20.18,20.19,37108.0,18.3672,18.3763,18.3309,18.3399,37108.0
2018-03-29 13:40:00,20.2,20.22,20.19,20.22,22363.0,18.349,18.3672,18.3399,18.3672,22363.0
2018-03-29 13:45:00,20.21,20.24,20.2,20.24,17098.0,18.3581,18.3854,18.349,18.3854,17098.0
2018-03-29 13:50:00,20.24,20.28,20.24,20.26,9867.0,18.3854,18.4217,18.3854,18.4035,9867.0
2018-03-29 13:55:00,20.26,20.29,20.25,20.26,11922.0,18.4035,18.4308,18.3945,18.4035,11922.0
2018-03-29 14:00:00,20.27,20.27,20.24,20.26,5975.0,18.4126,18.4126,18.3854,18.4035,5975.0
2018-03-29 14:05:00,20.26,20.31,20.26,20.3,10321.0,18.4035,18.449,18.4035,18.4399,10321.0
2018-03-29 14:10:00,20.3,20.35,20.3,20.31,18225.0,18.4399,18.4853,18.4399,18.449,18225.0
2018-03-29 14:15:00,20.32,20.34,20.31,20.33,7440.0,18.458,18.4762,18.449,18.4671,7440.0
2018-03-29 14:20:00,20.35,20.35,20.29,20.29,7782.0,18.4853,18.4853,18.4308,18.4308,7782.0
2018-03-29 14:25:00,20.29,20.32,20.29,20.3,6202.0,18.4308,18.458,18.4308,18.4399,6202.0
2018-03-29 14:30:00,20.3,20.33,20.29,20.32,8562.0,18.4399,18.4671,18.4308,18.458,8562.0
2018-03-29 14:35:00,20.32,20.34,20.31,20.32,10289.0,18.458,18.4762,18.449,18.458,10289.0
2018-03-29 14:40:00,20.32,20.37,20.31,20.36,8409.0,18.458,18.5035,18.449,18.4944,8409.0
2018-03-29 14:45:00,20.35,20.4,20.35,20.39,10453.0,18.4853,18.5307,18.4853,18.5216,10453.0
2018-03-29 14:50:00,20.39,20.4,20.35,20.37,9352.0,18.5216,18.5307,18.4853,18.5035,9352.0
2018-03-29 14:55:00,20.38,20.39,20.36,20.36,5666.0,18.5125,18.5216,18.4944,18.4944,5666.0
2018-03-29 15:00:00,20.35,20.39,20.33,20.39,8705.0,18.4853,18.5216,18.4671,18.5216,8705.0
2018-03-29 15:05:00,20.39,20.42,20.38,20.4,10111.0,18.5216,18.5489,18.5125,18.5307,10111.0
2018-03-29 15:10:00,20.4,20.43,20.4,20.42,4880.0,18.5307,18.558,18.5307,18.5489,4880.0
2018-03-29 15:15:00,20.41,20.41,20.37,20.37,9957.0,18.5398,18.5398,18.5035,18.5035,9957.0
2018-03-29 15:20:00,20.38,20.38,20.34,20.36,10864.0,18.5125,18.5125,18.4762,18.4944,10864.0
2018-03-29 15:25:00,20.36,20.36,20.27,20.3,64452.0,18.4944,18.4944,18.4126,18.4399,64452.0
2018-03-29 15:30:00,20.3,20.31,20.25,20.26,27177.0,18.4399,18.449,18.3945,18.4035,27177.0
2018-03-29 15:35:00,20.26,20.3,20.23,20.29,20374.0,18.4035,18.4399,18.3763,18.4308,20374.0
2018-03-29 15:40:00,20.29,20.3,20.26,20.29,15934.0,18.4308,18.4399,18.4035,18.4308,15934.0
2018-03-29 15:45:00,20.29,20.38,20.28,20.38,50682.0,18.4308,18.5125,18.4217,18.5125,50682.0
2018-03-29 15:50:00,20.38,20.39,20.34,20.35,35815.0,18.5125,18.5216,18.4762,18.4853,35815.0
2018-03-29 15:55:00,20.35,20.35,20.29,20.3,59211.0,18.4853,18.4853,18.4308,18.4399,59211.0
2018-04-02 09:30:00,20.19,20.25,20.18,20.25,26018.0,18.3399,18.3945,18.3309,18.3945,26018.0
2018-04-02 09:35:00,20.24,20.27,20.17,20.2,16893.0,18.3854,18.4126,18.3218,18.349,16893.0
2018-04-02 09:40:00,20.19,20.19,20.15,20.16,6200.0,18.3399,18.3399,18.3036,18.3127,6200.0
2018-04-02 09:45:00,20.15,20.15,20.09,20.09,13358.0,18.3036,18.3036,18.2491,18.2491,13358.0
2018-04-02 09:50:00,20.08,20.08,20.0,20.07,68545.0,18.24,18.24,18.1674,18.2309,68545.0
2018-04-02 09:55:00,20.07,20.13,20.07,20.13,9563.0,18.2309,18.2854,18.2309,18.2854,9563.0
2018-04-02 10:00:00,20.13,20.14,20.06,20.08,25120.0,18.2854,18.2945,18.2219,18.24,25120.0
2018-04-02 10:05:00,20.09,20.1,20.04,20.06,31002.0,18.2491,18.2582,18.2037,18.2219,31002.0
2018-04-02 10:10:00,20.07,20.1,20.01,20.03,36356.0,18.2309,18.2582,18.1764,18.1946,36356.0
2018-04-02 10:15:00,20.04,20.07,20.03,20.06,4746.0,18.2037,18.2309,18.1946,18.2219,4746.0
2018-04-02 10:20:00,20.07,20.09,20.06,20.08,13714.0,18.2309,18.2491,18.2219,18.24,13714.0
2018-04-02 10:25:00,20.07,20.08,20.03,20.04,10011.0,18.2309,18.24,18.1946,18.2037,10011.0
2018-04-02 10:30:00,20.03,20.05,20.01,20.02,26933.0,18.1946,18.2128,18.1764,18.1855,26933.0
2018-04-02 10:35:00,20.01,20.03,19.99,20.01,92644.0,18.1764,18.1946,18.1583,18.1764,92644.0
2018-04-02 10:40:00,20.02,20.03,20.0,20.0,17318.0,18.1855,18.1946,18.1674,18.1674,17318.0
2018-04-02 10:45:00,20.0,20.01,19.97,20.0,21728.0,18.1674,18.1764,18.1401,18.1674,21728.0
2018-04-02 10:50:00,20.0,20.0,19.97,19.98,20790.0,18.1674,18.1674,18.1401,18.1492,20790.0
2018-04-02 10:55:00,19.98,19.98,19.91,19.92,46614.0,18.1492,18.1492,18.0856,18.0947,46614.0
2018-04-02 11:00:00,19.92,19.96,19.89,19.95,60451.0,18.0947,18.131,18.0674,18.1219,60451.0
2018-04-02 11:05:00,19.95,19.97,19.92,19.96,26516.0,18.1219,18.1401,18.0947,18.131,26516.0
2018-04-02 11:10:00,19.97,19.98,19.94,19.95,15947.0,18.1401,18.1492,18.1129,18.1219,15947.0
2018-04-02 11:15:00,19.95,19.97,19.94,19.96,22686.0,18.1219,18.1401,18.1129,18.131,22686.0
2018-04-02 11:20:00,19.96,19.98,19.94,19.97,11097.0,18.131,18.1492,18.1129,18.1401,11097.0
2018-04-02 11:25:00,19.98,20.0,19.94,20.0,13852.0,18.1492,18.1674,18.1129,18.1674,13852.0
2018-04-02 11:30:00,19.99,20.0,19.96,19.97,8364.0,18.1583,18.1674,18.131,18.1401,8364.0
2018-04-02 11:35:00,19.96,19.96,19.88,19.89,48294.0,18.131,18.131,18.0584,18.0674,48294.0
2018-04-02 11:40:00,19.89,19.9,19.79,19.82,152355.0,18.0674,18.0765,17.9766,18.0039,152355.0
2018-04-02 11:45:00,19.82,19.87,19.8,19.86,43130.0,18.0039,18.0493,17.9857,18.0402,43130.0
2018-04-02 11:50:00,19.86,19.88,19.81,19.84,33463.0,18.0402,18.0584,17.9948,18.022,33463.0
2018-04-02 11:55:00,19.84,19.86,19.82,19.82,20042.0,18.022,18.0402,18.0039,18.0039,20042.0
2018-04-02 12:00:00,19.82,19.85,19.82,19.85,20009.0,18.0039,18.0311,18.0039,18.0311,20009.0
2018-04-02 12:05:00,19.85,19.86,19.83,19.85,10622.0,18.0311,18.0402,18.0129,18.0311,10622.0
2018-04-02 12:10:00,19.84,19.87,19.82,19.85,21976.0,18.022,18.0493,18.0039,18.0311,21976.0
2018-04-02 12:15:00,19.85,19.87,19.84,19.87,14522.0,18.0311,18.0493,18.022,18.0493,14522.0
2018-04-02 12:20:00,19.87,19.89,19.86,19.89,32046.0,18.0493,18.0674,18.0402,18.0674,32046.0
2018-04-02 12:25:00,19.89,19.92,19.88,19.92,7805.0,18.0674,18.0947,18.0584,18.0947,7805.0
2018-04-02 12:30:00,19.93,19.97,19.93,19.95,6579.0,18.1038,18.1401,18.1038,18.1219,6579.0
2018-04-02 12:35:00,19.95,19.98,19.94,19.95,5546.0,18.1219,18.1492,18.1129,18.1219,5546.0
2018-04-02 12:40:00,19.94,19.98,19.93,19.97,7712.0,18.1129,18.1492,18.1038,18.1401,7712.0
2018-04-02 12:45:00,19.97,19.98,19.96,19.98,3510.0,18.1401,18.1492,18.131,18.1492,3510.0
2018-04-02 12:50:00,19.98,19.98,19.96,19.96,9265.0,18.1492,18.1492,18.131,18.131,9265.0
2018-04-02 12:55:00,19.95,19.95,19.93,19.95,8856.0,18.1219,18.1219,18.1038,18.1219,8856.0
2018-04-02 13:00:00,19.95,19.97,19.94,19.94,14950.0,18.1219,18.1401,18.1129,18.1129,14950.0
2018-04-02 13:05:00,19.93,19.95,19.91,19.91,10350.0,18.1038,18.1219,18.0856,18.0856,10350.0
2018-04-02 13:10:00,19.92,19.92,19.9,19.9,4400.0,18.0947,18.0947,18.0765,18.0765,4400.0
2018-04-02 13:15:00,19.9,19.91,19.89,19.89,8400.0,18.0765,18.0856,18.0674,18.0674,8400.0
2018-04-02 13:20:00,19.88,19.89,19.86,19.86,10655.0,18.0584,18.0674,18.0402,18.0402,10655.0
2018-04-02 13:25:00,19.87,19.87,19.83,19.83,15536.0,18.0493,18.0493,18.0129,18.0129,15536.0
2018-04-02 13:30:00,19.84,19.85,19.83,19.83,19954.0,18.022,18.0311,18.0129,18.0129,19954.0
2018-04-02 13:35:00,19.84,19.85,19.83,19.83,13426.0,18.022,18.0311,18.0129,18.0129,13426.0
2018-04-02 13:40:00,19.83,19.83,19.77,19.77,35167.0,18.0129,18.0129,17.9584,17.9584,35167.0
2018-04-02 13:45:00,19.78,19.78,19.74,19.75,16979.0,17.9675,17.9675,17.9312,17.9403,16979.0
2018-04-02 13:50:00,19.76,19.79,19.75,19.78,15517.0,17.9494,17.9766,17.9403,17.9675,15517.0
2018-04-02 13:55:00,19.77,19.78,19.75,19.76,13840.0,17.9584,17.9675,17.9403,17.9494,13840.0
2018-04-02 14:00:00,19.76,19.77,19.74,19.75,36543.0,17.9494,17.9584,17.9312,17.9403,36543.0
2018-04-02 14:05:00,19.76,19.81,19.73,19.81,34320.0,17.9494,17.9948,17.9221,17.9948,34320.0
2018-04-02 14:10:00,19.81,19.83,19.79,19.82,26231.0,17.9948,18.0129,17.9766,18.0039,26231.0
2018-04-02 14:15:00,19.82,19.85,19.81,19.85,21491.0,18.0039,18.0311,17.9948,18.0311,21491.0
2018-04-02 14:20:00,19.85,19.9,19.85,19.86,16188.0,18.0311,18.0765,18.0311,18.0402,16188.0
2018-04-02 14:25:00,19.85,19.85,19.81,19.84,10464.0,18.0311,18.0311,17.9948,18.022,10464.0
2018-04-02 14:30:00,19.83,19.89,19.81,19.87,14051.0,18.0129,18.0674,17.9948,18.0493,14051.0
2018-04-02 14:35:00,19.87,19.87,19.81,19.82,11476.0,18.0493,18.0493,17.9948,18.0039,11476.0
2018-04-02 14:40:00,19.82,19.82,19.78,19.79,9292.0,18.0039,18.0039,17.9675,17.9766,9292.0
2018-04-02 14:45:00,19.79,19.79,19.75,19.79,14364.0,17.9766,17.9766,17.9403,17.9766,14364.0
2018-04-02 14:50:00,19.79,19.85,19.78,19.85,14251.0,17.9766,18.0311,17.9675,18.0311,14251.0
2018-04-02 14:55:00,19.84,19.85,19.81,19.82,16966.0,18.022,18.0311,17.9948,18.0039,16966.0
2018-04-02 15:00:00,19.82,19.86,19.81,19.84,13074.0,18.0039,18.0402,17.9948,18.022,13074.0
2018-04-02 15:05:00,19.83,19.84,19.81,19.82,11046.0,18.0129,18.022,17.9948,18.0039,11046.0
2018-04-02 15:10:00,19.82,19.91,19.81,19.9,21833.0,18.0039,18.0856,17.9948,18.0765,21833.0
2018-04-02 15:15:00,19.9,19.93,19.89,19.92,36753.0,18.0765,18.1038,18.0674,18.0947,36753.0
2018-04-02 15:20:00,19.92,19.92,19.86,19.86,34884.0,18.0947,18.0947,18.0402,18.0402,34884.0
2018-04-02 15:25:00,19.86,19.89,19.85,19.88,17676.0,18.0402,18.0674,18.0311,18.0584,17676.0
2018-04-02 15:30:00,19.89,19.93,19.87,19.87,25621.0,18.0674,18.1038,18.0493,18.0493,25621.0
2018-04-02 15:35:00,19.88,19.93,19.87,19.9,22918.0,18.0584,18.1038,18.0493,18.0765,22918.0
2018-04-02 15:40:00,19.9,19.93,19.88,19.92,33261.0,18.0765,18.1038,18.0584,18.0947,33261.0
2018-04-02 15:45:00,19.92,20.02,19.92,20.01,85275.0,18.0947,18.1855,18.0947,18.1764,85275.0
2018-04-02 15:50:00,20.01,20.05,20.01,20.05,106610.0,18.1764,18.2128,18.1764,18.2128,106610.0
2018-04-02 15:55:00,20.05,20.05,19.95,19.95,271274.0,18.2128,18.2128,18.1219,18.1219,271274.0
2018-04-03 09:30:00,20.03,20.14,20.01,20.12,84967.0,18.1946,18.2945,18.1764,18.2764,84967.0
2018-04-03 09:35:00,20.13,20.15,20.08,20.15,11767.0,18.2854,18.3036,18.24,18.3036,11767.0
2018-04-03 09:40:00,20.19,20.2,20.11,20.11,10938.0,18.3399,18.349,18.2673,18.2673,10938.0
2018-04-03 09:45:00,20.12,20.21,20.11,20.18,27755.0,18.2764,18.3581,18.2673,18.3309,27755.0
2018-04-03 09:50:00,20.19,20.19,20.1,20.11,9017.0,18.3399,18.3399,18.2582,18.2673,9017.0
2018-04-03 09:55:00,20.13,20.13,20.1,20.11,7649.0,18.2854,18.2854,18.2582,18.2673,7649.0
2018-04-03 10:00:00,20.12,20.12,20.07,20.11,7872.0,18.2764,18.2764,18.2309,18.2673,7872.0
2018-04-03 10:05:00,20.12,20.12,20.06,20.09,19525.0,18.2764,18.2764,18.2219,18.2491,19525.0
2018-04-03 10:10:00,20.09,20.1,20.05,20.07,24488.0,18.2491,18.2582,18.2128,18.2309,24488.0
2018-04-03 10:15:00,20.07,20.12,20.01,20.02,64133.0,18.2309,18.2764,18.1764,18.1855,64133.0
2018-04-03 10:20:00,20.02,20.05,19.99,20.03,104385.0,18.1855,18.2128,18.1583,18.1946,104385.0
2018-04-03 10:25:00,20.02,20.03,19.99,20.0,17480.0,18.1855,18.1946,18.1583,18.1674,17480.0
2018-04-03 10:30:00,19.99,20.0,19.98,20.0,40495.0,18.1583,18.1674,18.1492,18.1674,40495.0
2018-04-03 10:35:00,20.0,20.0,19.93,19.95,21169.0,18.1674,18.1674,18.1038,18.1219,21169.0
2018-04-03 10:40:00,19.95,19.99,19.94,19.98,11981.0,18.1219,18.1583,18.1129,18.1492,11981.0
2018-04-03 10:45:00,19.97,20.03,19.97,20.03,6561.0,18.1401,18.1946,18.1401,18.1946,6561.0
2018-04-03 10:50:00,20.02,20.02,19.99,20.0,10628.0,18.1855,18.1855,18.1583,18.1674,10628.0
2018-04-03 10:55:00,20.0,20.08,20.0,20.07,5333.0,18.1674,18.24,18.1674,18.2309,5333.0
2018-04-03 11:00:00,20.07,20.1,20.06,20.06,13131.0,18.2309,18.2582,18.2219,18.2219,13131.0
2018-04-03 11:05:00,20.04,20.04,19.99,20.0,38782.0,18.2037,18.2037,18.1583,18.1674,38782.0
2018-04-03 11:10:00,20.0,20.0,19.94,19.97,39486.0,18.1674,18.1674,18.1129,18.1401,39486.0
2018-04-03 11:15:00,19.96,19.97,19.95,19.96,5539.0,18.131,18.1401,18.1219,18.131,5539.0
2018-04-03 11:20:00,19.97,19.97,19.94,19.95,7388.0,18.1401,18.1401,18.1129,18.1219,7388.0
2018-04-03 11:25:00,19.95,19.99,19.95,19.96,7032.0,18.1219,18.1583,18.1219,18.131,7032.0
2018-04-03 11:30:00,19.96,19.97,19.95,19.95,10471.0,18.131,18.1401,18.1219,18.1219,10471.0
2018-04-03 11:35:00,19.94,19.95,19.88,19.89,12679.0,18.1129,18.1219,18.0584,18.0674,12679.0
2018-04-03 11:40:00,19.9,19.93,19.89,19.91,17192.0,18.0765,18.1038,18.0674,18.0856,17192.0
2018-04-03 11:45:00,19.91,19.92,19.88,19.89,19143.0,18.0856,18.0947,18.0584,18.0674,19143.0
2018-04-03 11:50:00,19.89,19.89,19.84,19.85,18700.0,18.0674,18.0674,18.022,18.0311,18700.0
2018-04-03 11:55:00,19.86,19.89,19.8,19.8,25690.0,18.0402,18.0674,17.9857,17.9857,25690.0
2018-04-03 12:00:00,19.8,19.81,19.77,19.79,79905.0,17.9857,17.9948,17.9584,17.9766,79905.0
2018-04-03 12:05:00,19.79,19.8,19.77,19.79,16406.0,17.9766,17.9857,17.9584,17.9766,16406.0
2018-04-03 12:10:00,19.78,19.79,19.77,19.77,11440.0,17.9675,17.9766,17.9584,17.9584,11440.0
2018-04-03 12:15:00,19.78,19.79,19.76,19.79,7228.0,17.9675,17.9766,17.9494,17.9766,7228.0
2018-04-03 12:20:00,19.78,19.78,19.73,19.73,15947.0,17.9675,17.9675,17.9221,17.9221,15947.0
2018-04-03 12:25:00,19.73,19.74,19.72,19.74,4754.0,17.9221,17.9312,17.913,17.9312,4754.0
2018-04-03 12:30:00,19.75,19.76,19.74,19.76,22396.0,17.9403,17.9494,17.9312,17.9494,22396.0
2018-04-03 12:35:00,19.77,19.78,19.76,19.77,4800.0,17.9584,17.9675,17.9494,17.9584,4800.0
2018-04-03 12:40:00,19.79,19.8,19.78,19.79,18342.0,17.9766,17.9857,17.9675,17.9766,18342.0
2018-04-03 12:45:00,19.78,19.78,19.76,19.76,2400.0,17.9675,17.9675,17.9494,17.9494,2400.0
2018-04-03 12:50:00,19.76,19.77,19.75,19.76,4900.0,17.9494,17.9584,17.9403,17.9494,4900.0
2018-04-03 12:55:00,19.76,19.77,19.75,19.76,300.0,17.9494,17.9584,17.9403,17.9494,300.0
2018-04-03 13:00:00,19.77,19.77,19.74,19.75,6919.0,17.9584,17.9584,17.9312,17.9403,6919.0
2018-04-03 13:05:00,19.76,19.77,19.75,19.76,9563.0,17.9494,17.9584,17.9403,17.9494,9563.0
2018-04-03 13:10:00,19.76,19.77,19.75,19.75,2275.0,17.9494,17.9584,17.9403,17.9403,2275.0
2018-04-03 13:15:00,19.74,19.75,19.73,19.75,3607.0,17.9312,17.9403,17.9221,17.9403,3607.0
2018-04-03 13:20:00,19.76,19.77,19.75,19.77,3515.0,17.9494,17.9584,17.9403,17.9584,3515.0
2018-04-03 13:25:00,19.79,19.82,19.79,19.8,3700.0,17.9766,18.0039,17.9766,17.9857,3700.0
2018-04-03 13:30:00,19.79,19.8,19.78,19.8,4178.0,17.9766,17.9857,17.9675,17.9857,4178.0
2018-04-03 13:35:00,19.79,19.8,19.78,19.79,9500.0,17.9766,17.9857,17.9675,17.9766,9500.0
2018-04-03 13:40:00,19.78,19.8,19.78,19.79,3621.0,17.9675,17.9857,17.9675,17.9766,3621.0
2018-04-03 13:45:00,19.79,19.79,19.75,19.75,11706.0,17.9766,17.9766,17.9403,17.9403,11706.0
2018-04-03 13:50:00,19.76,19.79,19.76,19.79,4502.0,17.9494,17.9766,17.9494,17.9766,4502.0
2018-04-03 13:55:00,19.79,19.82,19.79,19.81,4286.0,17.9766,18.0039,17.9766,17.9948,4286.0
2018-04-03 14:00:00,19.8,19.8,19.78,19.8,2792.0,17.9857,17.9857,17.9675,17.9857,2792.0
2018-04-03 14:05:00,19.8,19.8,19.75,19.77,4436.0,17.9857,17.9857,17.9403,17.9584,4436.0
2018-04-03 14:10:00,19.78,19.79,19.77,19.78,6357.0,17.9675,17.9766,17.9584,17.9675,6357.0
2018-04-03 14:15:00,19.77,19.77,19.75,19.76,3300.0,17.9584,17.9584,17.9403,17.9494,3300.0
2018-04-03 14:20:00,19.76,19.78,19.75,19.77,5700.0,17.9494,17.9675,17.9403,17.9584,5700.0
2018-04-03 14:25:00,19.77,19.77,19.71,19.72,12581.0,17.9584,17.9584,17.9039,17.913,12581.0
2018-04-03 14:30:00,19.72,19.72,19.65,19.65,12099.0,17.913,17.913,17.8494,17.8494,12099.0
2018-04-03 14:35:00,19.66,19.69,19.65,19.69,4758.0,17.8585,17.8858,17.8494,17.8858,4758.0
2018-04-03 14:40:00,19.69,19.7,19.66,19.67,4650.0,17.8858,17.8948,17.8585,17.8676,4650.0
2018-04-03 14:45:00,19.66,19.79,19.66,19.77,8889.0,17.8585,17.9766,17.8585,17.9584,8889.0
2018-04-03 14:50:00,19.77,19.77,19.75,19.75,4212.0,17.9584,17.9584,17.9403,17.9403,4212.0
2018-04-03 14:55:00,19.76,19.81,19.76,19.78,7905.0,17.9494,17.9948,17.9494,17.9675,7905.0
2018-04-03 15:00:00,19.78,19.81,19.77,19.79,30550.0,17.9675,17.9948,17.9584,17.9766,30550.0
2018-04-03 15:05:00,19.79,19.82,19.78,19.81,51980.0,17.9766,18.0039,17.9675,17.9948,51980.0
2018-04-03 15:10:00,19.81,19.82,19.74,19.75,32636.0,17.9948,18.0039,17.9312,17.9403,32636.0
2018-04-03 15:15:00,19.76,19.81,19.75,19.78,269216.0,17.9494,17.9948,17.9403,17.9675,269216.0
2018-04-03 15:20:00,19.78,19.78,19.75,19.77,24371.0,17.9675,17.9675,17.9403,17.9584,24371.0
2018-04-03 15:25:00,19.77,19.81,19.75,19.79,26309.0,17.9584,17.9948,17.9403,17.9766,26309.0
2018-04-03 15:30:00,19.79,19.79,19.72,19.74,62460.0,17.9766,17.9766,17.913,17.9312,62460.0
2018-04-03 15:35:00,19.74,19.78,19.74,19.74,71491.0,17.9312,17.9675,17.9312,17.9312,71491.0
2018-04-03 15:40:00,19.74,19.76,19.73,19.75,52731.0,17.9312,17.9494,17.9221,17.9403,52731.0
2018-04-03 15:45:00,19.75,19.76,19.7,19.71,42157.0,17.9403,17.9494,17.8948,17.9039,42157.0
2018-04-03 15:50:00,19.72,19.76,19.72,19.75,44250.0,17.913,17.9494,17.913,17.9403,44250.0
2018-04-03 15:55:00,19.75,19.76,19.71,19.71,154295.0,17.9403,17.9494,17.9039,17.9039,154295.0
2018-04-04 09:30:00,19.44,19.5,19.37,19.42,93061.0,17.6587,17.7132,17.5951,17.6405,93061.0
2018-04-04 09:35:00,19.42,19.49,19.39,19.49,29483.0,17.6405,17.7041,17.6133,17.7041,29483.0
2018-04-04 09:40:00,19.48,19.5,19.46,19.46,36037.0,17.695,17.7132,17.6768,17.6768,36037.0
2018-04-04 09:45:00,19.46,19.46,19.37,19.42,34322.0,17.6768,17.6768,17.5951,17.6405,34322.0
2018-04-04 09:50:00,19.43,19.46,19.4,19.45,34342.0,17.6496,17.6768,17.6223,17.6678,34342.0
2018-04-04 09:55:00,19.45,19.55,19.43,19.54,106933.0,17.6678,17.7586,17.6496,17.7495,106933.0
2018-04-04 10:00:00,19.55,19.6,19.51,19.59,58291.0,17.7586,17.804,17.7223,17.7949,58291.0
2018-04-04 10:05:00,19.6,19.65,19.59,19.62,75698.0,17.804,17.8494,17.7949,17.8222,75698.0
2018-04-04 10:10:00,19.62,19.65,19.6,19.62,72157.0,17.8222,17.8494,17.804,17.8222,72157.0
2018-04-04 10:15:00,19.61,19.64,19.6,19.63,16291.0,17.8131,17.8403,17.804,17.8313,16291.0
2018-04-04 10:20:00,19.62,19.64,19.59,19.6,27609.0,17.8222,17.8403,17.7949,17.804,27609.0
2018-04-04 10:25:00,19.6,19.61,19.56,19.57,12476.0,17.804,17.8131,17.7677,17.7768,12476.0
2018-04-04 10:30:00,19.57,19.58,19.52,19.55,20725.0,17.7768,17.7858,17.7313,17.7586,20725.0
2018-04-04 10:35:00,19.55,19.62,19.54,19.6,63417.0,17.7586,17.8222,17.7495,17.804,63417.0
2018-04-04 10:40:00,19.6,19.62,19.59,19.61,36229.0,17.804,17.8222,17.7949,17.8131,36229.0
2018-04-04 10:45:00,19.61,19.65,19.6,19.64,88136.0,17.8131,17.8494,17.804,17.8403,88136.0
2018-04-04 10:50:00,19.63,19.65,19.62,19.63,17312.0,17.8313,17.8494,17.8222,17.8313,17312.0
2018-04-04 10:55:00,19.63,19.64,19.62,19.63,18170.0,17.8313,17.8403,17.8222,17.8313,18170.0
2018-04-04 11:00:00,19.63,19.71,19.6,19.71,81678.0,17.8313,17.9039,17.804,17.9039,81678.0
2018-04-04 11:05:00,19.71,19.71,19.69,19.69,12322.0,17.9039,17.9039,17.8858,17.8858,12322.0
2018-04-04 11:10:00,19.7,19.7,19.67,19.68,17683.0,17.8948,17.8948,17.8676,17.8767,17683.0
2018-04-04 11:15:00,19.68,19.72,19.68,19.71,37123.0,17.8767,17.913,17.8767,17.9039,37123.0
2018-04-04 11:20:00,19.72,19.79,19.72,19.79,8227.0,17.913,17.9766,17.913,17.9766,8227.0
2018-04-04 11:25:00,19.79,19.79,19.75,19.77,14461.0,17.9766,17.9766,17.9403,17.9584,14461.0
2018-04-04 11:30:00,19.76,19.78,19.75,19.76,23003.0,17.9494,17.9675,17.9403,17.9494,23003.0
2018-04-04 11:35:00,19.76,19.76,19.7,19.71,22955.0,17.9494,17.9494,17.8948,17.9039,22955.0
2018-04-04 11:40:00,19.7,19.71,19.68,19.69,8355.0,17.8948,17.9039,17.8767,17.8858,8355.0
2018-04-04 11:45:00,19.69,19.75,19.69,19.75,10500.0,17.8858,17.9403,17.8858,17.9403,10500.0
2018-04-04 11:50:00,19.74,19.76,19.73,19.75,21393.0,17.9312,17.9494,17.9221,17.9403,21393.0
2018-04-04 11:55:00,19.75,19.78,19.74,19.78,13776.0,17.9403,17.9675,17.9312,17.9675,13776.0
2018-04-04 12:00:00,19.78,19.8,19.76,19.78,15310.0,17.9675,17.9857,17.9494,17.9675,15310.0
2018-04-04 12:05:00,19.78,19.78,19.76,19.78,9408.0,17.9675,17.9675,17.9494,17.9675,9408.0
2018-04-04 12:10:00,19.77,19.81,19.77,19.8,5465.0,17.9584,17.9948,17.9584,17.9857,5465.0
2018-04-04 12:15:00,19.8,19.81,19.78,19.78,3328.0,17.9857,17.9948,17.9675,17.9675,3328.0
2018-04-04 12:20:00,19.79,19.81,19.77,19.79,14350.0,17.9766,17.9948,17.9584,17.9766,14350.0
2018-04-04 12:25:00,19.79,19.8,19.77,19.78,23900.0,17.9766,17.9857,17.9584,17.9675,23900.0
2018-04-04 12:30:00,19.78,19.79,19.75,19.76,27399.0,17.9675,17.9766,17.9403,17.9494,27399.0
2018-04-04 12:35:00,19.76,19.8,19.75,19.8,69945.0,17.9494,17.9857,17.9403,17.9857,69945.0
2018-04-04 12:40:00,19.8,19.89,19.8,19.88,16112.0,17.9857,18.0674,17.9857,18.0584,16112.0
2018-04-04 12:45:00,19.87,19.87,19.85,19.85,8735.0,18.0493,18.0493,18.0311,18.0311,8735.0
2018-04-04 12:50:00,19.85,19.85,19.83,19.84,4064.0,18.0311,18.0311,18.0129,18.022,4064.0
2018-04-04 12:55:00,19.83,19.87,19.83,19.86,20626.0,18.0129,18.0493,18.0129,18.0402,20626.0
2018-04-04 13:00:00,19.85,19.86,19.83,19.86,9242.0,18.0311,18.0402,18.0129,18.0402,9242.0
2018-04-04 13:05:00,19.86,19.9,19.86,19.9,12139.0,18.0402,18.0765,18.0402,18.0765,12139.0
2018-04-04 13:10:00,19.9,19.9,19.86,19.87,21851.0,18.0765,18.0765,18.0402,18.0493,21851.0
2018-04-04 13:15:00,19.86,19.87,19.86,19.86,10058.0,18.0402,18.0493,18.0402,18.0402,10058.0
2018-04-04 13:20:00,19.86,19.88,19.83,19.85,47031.0,18.0402,18.0584,18.0129,18.0311,47031.0
2018-04-04 13:25:00,19.86,19.88,19.84,19.88,46857.0,18.0402,18.0584,18.022,18.0584,46857.0
2018-04-04 13:30:00,19.87,19.89,19.85,19.86,96259.0,18.0493,18.0674,18.0311,18.0402,96259.0
2018-04-04 13:35:00,19.86,19.89,19.86,19.88,6972.0,18.0402,18.0674,18.0402,18.0584,6972.0
2018-04-04 13:40:00,19.88,19.94,19.88,19.89,78755.0,18.0584,18.1129,18.0584,18.0674,78755.0
2018-04-04 13:45:00,19.88,19.89,19.86,19.88,30135.0,18.0584,18.0674,18.0402,18.0584,30135.0
2018-04-04 13:50:00,19.87,19.9,19.87,19.89,9158.0,18.0493,18.0765,18.0493,18.0674,9158.0
2018-04-04 13:55:00,19.88,19.9,19.87,19.89,25771.0,18.0584,18.0765,18.0493,18.0674,25771.0
2018-04-04 14:00:00,19.9,19.91,19.89,19.9,25014.0,18.0765,18.0856,18.0674,18.0765,25014.0
2018-04-04 14:05:00,19.91,19.94,19.9,19.93,12804.0,18.0856,18.1129,18.0765,18.1038,12804.0
2018-04-04 14:10:00,19.94,19.95,19.94,19.95,8789.0,18.1129,18.1219,18.1129,18.1219,8789.0
2018-04-04 14:15:00,19.95,20.03,19.95,20.01,59058.0,18.1219,18.1946,18.1219,18.1764,59058.0
2018-04-04 14:20:00,20.0,20.04,20.0,20.0,32285.0,18.1674,18.2037,18.1674,18.1674,32285.0
2018-04-04 14:25:00,20.0,20.01,19.97,20.0,33576.0,18.1674,18.1764,18.1401,18.1674,33576.0
2018-04-04 14:30:00,20.0,20.01,19.96,19.96,15554.0,18.1674,18.1764,18.131,18.131,15554.0
2018-04-04 14:35:00,19.95,19.95,19.91,19.91,9174.0,18.1219,18.1219,18.0856,18.0856,9174.0
2018-04-04 14:40:00,19.92,20.0,19.91,19.98,17395.0,18.0947,18.1674,18.0856,18.1492,17395.0
2018-04-04 14:45:00,20.0,20.0,19.97,19.97,5887.0,18.1674,18.1674,18.1401,18.1401,5887.0
2018-04-04 14:50:00,19.97,19.99,19.97,19.97,7048.0,18.1401,18.1583,18.1401,18.1401,7048.0
2018-04-04 14:55:00,19.97,20.01,19.97,20.0,15835.0,18.1401,18.1764,18.1401,18.1674,15835.0
2018-04-04 15:00:00,20.0,20.05,20.0,20.05,16370.0,18.1674,18.2128,18.1674,18.2128,16370.0
2018-04-04 15:05:00,20.05,20.05,20.03,20.05,10940.0,18.2128,18.2128,18.1946,18.2128,10940.0
2018-04-04 15:10:00,20.04,20.04,19.97,19.97,38242.0,18.2037,18.2037,18.1401,18.1401,38242.0
2018-04-04 15:15:00,19.98,20.01,19.97,20.0,31050.0,18.1492,18.1764,18.1401,18.1674,31050.0
2018-04-04 15:20:00,20.0,20.09,19.99,20.09,63189.0,18.1674,18.2491,18.1583,18.2491,63189.0
2018-04-04 15:25:00,20.09,20.13,20.08,20.11,13800.0,18.2491,18.2854,18.24,18.2673,13800.0
2018-04-04 15:30:00,20.11,20.14,20.1,20.13,10567.0,18.2673,18.2945,18.2582,18.2854,10567.0
2018-04-04 15:35:00,20.13,20.17,20.12,20.16,55855.0,18.2854,18.3218,18.2764,18.3127,55855.0
2018-04-04 15:40:00,20.16,20.16,20.09,20.09,30276.0,18.3127,18.3127,18.2491,18.2491,30276.0
2018-04-04 15:45:00,20.1,20.14,20.09,20.13,44378.0,18.2582,18.2945,18.2491,18.2854,44378.0
2018-04-04 15:50:00,20.13,20.15,20.12,20.13,51251.0,18.2854,18.3036,18.2764,18.2854,51251.0
2018-04-04 15:55:00,20.13,20.15,20.1,20.1,107122.0,18.2854,18.3036,18.2582,18.2582,107122.0
2018-04-05 09:30:00,20.3,20.3,20.19,20.26,33282.0,18.4399,18.4399,18.3399,18.4035,33282.0
2018-04-05 09:35:00,20.27,20.32,20.2,20.29,25446.0,18.4126,18.458,18.349,18.4308,25446.0
2018-04-05 09:40:00,20.27,20.28,20.18,20.18,7994.0,18.4126,18.4217,18.3309,18.3309,7994.0
2018-04-05 09:45:00,20.16,20.19,20.13,20.15,3351.0,18.3127,18.3399,18.2854,18.3036,3351.0
2018-04-05 09:50:00,20.17,20.25,20.16,20.25,11102.0,18.3218,18.3945,18.3127,18.3945,11102.0
2018-04-05 09:55:00,20.26,20.28,20.22,20.27,13623.0,18.4035,18.4217,18.3672,18.4126,13623.0
2018-04-05 10:00:00,20.28,20.29,20.25,20.29,6487.0,18.4217,18.4308,18.3945,18.4308,6487.0
2018-04-05 10:05:00,20.3,20.34,20.29,20.33,14455.0,18.4399,18.4762,18.4308,18.4671,14455.0
2018-04-05 10:10:00,20.34,20.38,20.31,20.35,41696.0,18.4762,18.5125,18.449,18.4853,41696.0
2018-04-05 10:15:00,20.36,20.37,20.3,20.3,19423.0,18.4944,18.5035,18.4399,18.4399,19423.0
2018-04-05 10:20:00,20.31,20.33,20.29,20.3,12684.0,18.449,18.4671,18.4308,18.4399,12684.0
2018-04-05 10:25:00,20.3,20.3,20.26,20.3,17700.0,18.4399,18.4399,18.4035,18.4399,17700.0
2018-04-05 10:30:00,20.29,20.31,20.29,20.3,32141.0,18.4308,18.449,18.4308,18.4399,32141.0
2018-04-05 10:35:00,20.3,20.31,20.23,20.28,16308.0,18.4399,18.449,18.3763,18.4217,16308.0
2018-04-05 10:40:00,20.28,20.29,20.25,20.29,38119.0,18.4217,18.4308,18.3945,18.4308,38119.0
2018-04-05 10:45:00,20.29,20.31,20.27,20.29,25724.0,18.4308,18.449,18.4126,18.4308,25724.0
2018-04-05 10:50:00,20.28,20.3,20.28,20.3,2100.0,18.4217,18.4399,18.4217,18.4399,2100.0
2018-04-05 10:55:00,20.3,20.31,20.25,20.25,19929.0,18.4399,18.449,18.3945,18.3945,19929.0
2018-04-05 11:00:00,20.25,20.27,20.24,20.25,17040.0,18.3945,18.4126,18.3854,18.3945,17040.0
2018-04-05 11:05:00,20.26,20.3,20.25,20.3,14857.0,18.4035,18.4399,18.3945,18.4399,14857.0
2018-04-05 11:10:00,20.3,20.3,20.27,20.29,8718.0,18.4399,18.4399,18.4126,18.4308,8718.0
2018-04-05 11:15:00,20.29,20.34,20.29,20.34,8988.0,18.4308,18.4762,18.4308,18.4762,8988.0
2018-04-05 11:20:00,20.34,20.42,20.34,20.41,41190.0,18.4762,18.5489,18.4762,18.5398,41190.0
2018-04-05 11:25:00,20.41,20.45,20.41,20.44,34735.0,18.5398,18.5761,18.5398,18.567,34735.0
2018-04-05 11:30:00,20.44,20.46,20.43,20.45,41645.0,18.567,18.5852,18.558,18.5761,41645.0
2018-04-05 11:35:00,20.44,20.45,20.44,20.44,15900.0,18.567,18.5761,18.567,18.567,15900.0
2018-04-05 11:40:00,20.44,20.46,20.43,20.45,60370.0,18.567,18.5852,18.558,18.5761,60370.0
2018-04-05 11:45:00,20.44,20.44,20.42,20.44,3890.0,18.567,18.567,18.5489,18.567,3890.0
2018-04-05 11:50:00,20.43,20.46,20.41,20.46,13394.0,18.558,18.5852,18.5398,18.5852,13394.0
2018-04-05 11:55:00,20.46,20.48,20.44,20.48,17657.0,18.5852,18.6034,18.567,18.6034,17657.0
2018-04-05 12:00:00,20.48,20.49,20.46,20.47,12157.0,18.6034,18.6125,18.5852,18.5943,12157.0
2018-04-05 12:05:00,20.47,20.47,20.43,20.44,7671.0,18.5943,18.5943,18.558,18.567,7671.0
2018-04-05 12:10:00,20.43,20.44,20.42,20.43,1300.0,18.558,18.567,18.5489,18.558,1300.0
2018-04-05 12:15:00,20.43,20.43,20.39,20.42,8931.0,18.558,18.558,18.5216,18.5489,8931.0
2018-04-05 12:20:00,20.43,20.44,20.41,20.42,2141.0,18.558,18.567,18.5398,18.5489,2141.0
2018-04-05 12:25:00,20.42,20.44,20.42,20.43,2532.0,18.5489,18.567,18.5489,18.558,2532.0
2018-04-05 12:30:00,20.43,20.43,20.41,20.42,3180.0,18.558,18.558,18.5398,18.5489,3180.0
2018-04-05 12:35:00,20.42,20.44,20.41,20.44,5139.0,18.5489,18.567,18.5398,18.567,5139.0
2018-04-05 12:40:00,20.44,20.44,20.43,20.43,6662.0,18.567,18.567,18.558,18.558,6662.0
2018-04-05 12:45:00,20.43,20.43,20.42,20.43,3317.0,18.558,18.558,18.5489,18.558,3317.0
2018-04-05 12:50:00,20.43,20.43,20.4,20.41,8401.0,18.558,18.558,18.5307,18.5398,8401.0
2018-04-05 12:55:00,20.41,20.42,20.41,20.41,4070.0,18.5398,18.5489,18.5398,18.5398,4070.0
2018-04-05 13:00:00,20.42,20.49,20.41,20.49,149939.0,18.5489,18.6125,18.5398,18.6125,149939.0
2018-04-05 13:05:00,20.49,20.51,20.49,20.5,41934.0,18.6125,18.6306,18.6125,18.6215,41934.0
2018-04-05 13:10:00,20.5,20.5,20.43,20.43,10395.0,18.6215,18.6215,18.558,18.558,10395.0
2018-04-05 13:15:00,20.43,20.44,20.39,20.43,17209.0,18.558,18.567,18.5216,18.558,17209.0
2018-04-05 13:20:00,20.43,20.43,20.37,20.37,11102.0,18.558,18.558,18.5035,18.5035,11102.0
2018-04-05 13:25:00,20.39,20.39,20.37,20.37,2879.0,18.5216,18.5216,18.5035,18.5035,2879.0
2018-04-05 13:30:00,20.37,20.38,20.36,20.37,7250.0,18.5035,18.5125,18.4944,18.5035,7250.0
2018-04-05 13:35:00,20.38,20.4,20.35,20.37,13550.0,18.5125,18.5307,18.4853,18.5035,13550.0
2018-04-05 13:40:00,20.36,20.37,20.29,20.34,16985.0,18.4944,18.5035,18.4308,18.4762,16985.0
2018-04-05 13:45:00,20.34,20.35,20.33,20.35,10600.0,18.4762,18.4853,18.4671,18.4853,10600.0
2018-04-05 13:50:00,20.35,20.36,20.33,20.36,15094.0,18.4853,18.4944,18.4671,18.4944,15094.0
2018-04-05 13:55:00,20.35,20.36,20.33,20.34,19384.0,18.4853,18.4944,18.4671,18.4762,19384.0
2018-04-05 14:00:00,20.35,20.35,20.33,20.34,12965.0,18.4853,18.4853,18.4671,18.4762,12965.0
2018-04-05 14:05:00,20.33,20.33,20.29,20.31,17235.0,18.4671,18.4671,18.4308,18.449,17235.0
2018-04-05 14:10:00,20.3,20.33,20.3,20.31,9130.0,18.4399,18.4671,18.4399,18.449,9130.0
2018-04-05 14:15:00,20.31,20.33,20.29,20.32,34651.0,18.449,18.4671,18.4308,18.458,34651.0
2018-04-05 14:20:00,20.33,20.33,20.31,20.32,10338.0,18.4671,18.4671,18.449,18.458,10338.0
2018-04-05 14:25:00,20.32,20.38,20.32,20.34,27891.0,18.458,18.5125,18.458,18.4762,27891.0
2018-04-05 14:30:00,20.34,20.42,20.34,20.41,7976.0,18.4762,18.5489,18.4762,18.5398,7976.0
2018-04-05 14:35:00,20.41,20.41,20.37,20.41,17078.0,18.5398,18.5398,18.5035,18.5398,17078.0
2018-04-05 14:40:00,20.41,20.45,20.41,20.44,28611.0,18.5398,18.5761,18.5398,18.567,28611.0
2018-04-05 14:45:00,20.44,20.48,20.44,20.44,4206.0,18.567,18.6034,18.567,18.567,4206.0
2018-04-05 14:50:00,20.44,20.47,20.43,20.46,12036.0,18.567,18.5943,18.558,18.5852,12036.0
2018-04-05 14:55:00,20.47,20.5,20.46,20.5,24105.0,18.5943,18.6215,18.5852,18.6215,24105.0
2018-04-05 15:00:00,20.5,20.5,20.48,20.5,15300.0,18.6215,18.6215,18.6034,18.6215,15300.0
2018-04-05 15:05:00,20.5,20.52,20.49,20.51,65638.0,18.6215,18.6397,18.6125,18.6306,65638.0
2018-04-05 15:10:00,20.51,20.51,20.45,20.45,34809.0,18.6306,18.6306,18.5761,18.5761,34809.0
2018-04-05 15:15:00,20.45,20.45,20.41,20.41,15244.0,18.5761,18.5761,18.5398,18.5398,15244.0
2018-04-05 15:20:00,20.42,20.48,20.41,20.48,31866.0,18.5489,18.6034,18.5398,18.6034,31866.0
2018-04-05 15:25:00,20.48,20.48,20.43,20.44,19810.0,18.6034,18.6034,18.558,18.567,19810.0
2018-04-05 15:30:00,20.44,20.45,20.35,20.35,19935.0,18.567,18.5761,18.4853,18.4853,19935.0
2018-04-05 15:35:00,20.36,20.36,20.32,20.32,51441.0,18.4944,18.4944,18.458,18.458,51441.0
2018-04-05 15:40:00,20.32,20.39,20.32,20.37,69605.0,18.458,18.5216,18.458,18.5035,69605.0
2018-04-05 15:45:00,20.37,20.38,20.34,20.34,34602.0,18.5035,18.5125,18.4762,18.4762,34602.0
2018-04-05 15:50:00,20.34,20.38,20.34,20.37,42262.0,18.4762,18.5125,18.4762,18.5035,42262.0
2018-04-05 15:55:00,20.37,20.37,20.32,20.34,74684.0,18.5035,18.5035,18.458,18.4762,74684.0
2018-04-06 09:30:00,20.03,20.17,20.03,20.15,29914.0,18.1946,18.3218,18.1946,18.3036,29914.0
2018-04-06 09:35:00,20.15,20.23,20.12,20.17,14030.0,18.3036,18.3763,18.2764,18.3218,14030.0
2018-04-06 09:40:00,20.17,20.19,20.12,20.17,22833.0,18.3218,18.3399,18.2764,18.3218,22833.0
2018-04-06 09:45:00,20.18,20.21,20.16,20.21,13500.0,18.3309,18.3581,18.3127,18.3581,13500.0
2018-04-06 09:50:00,20.2,20.24,20.19,20.19,6333.0,18.349,18.3854,18.3399,18.3399,6333.0
2018-04-06 09:55:00,20.19,20.2,20.16,20.16,6759.0,18.3399,18.349,18.3127,18.3127,6759.0
2018-04-06 10:00:00,20.15,20.18,20.1,20.1,6477.0,18.3036,18.3309,18.2582,18.2582,6477.0
2018-04-06 10:05:00,20.09,20.17,20.09,20.14,105728.0,18.2491,18.3218,18.2491,18.2945,105728.0
2018-04-06 10:10:00,20.14,20.22,20.09,20.2,171546.0,18.2945,18.3672,18.2491,18.349,171546.0
2018-04-06 10:15:00,20.21,20.22,20.17,20.21,34768.0,18.3581,18.3672,18.3218,18.3581,34768.0
2018-04-06 10:20:00,20.21,20.27,20.18,20.2,20402.0,18.3581,18.4126,18.3309,18.349,20402.0
2018-04-06 10:25:00,20.2,20.24,20.18,20.18,5706.0,18.349,18.3854,18.3309,18.3309,5706.0
2018-04-06 10:30:00,20.19,20.2,20.18,20.19,6209.0,18.3399,18.349,18.3309,18.3399,6209.0
2018-04-06 10:35:00,20.18,20.2,20.17,20.18,9025.0,18.3309,18.349,18.3218,18.3309,9025.0
2018-04-06 10:40:00,20.17,20.18,20.16,20.17,10349.0,18.3218,18.3309,18.3127,18.3218,10349.0
2018-04-06 10:45:00,20.17,20.17,20.11,20.14,8174.0,18.3218,18.3218,18.2673,18.2945,8174.0
2018-04-06 10:50:00,20.13,20.14,20.09,20.1,12151.0,18.2854,18.2945,18.2491,18.2582,12151.0
2018-04-06 10:55:00,20.11,20.14,20.09,20.1,14296.0,18.2673,18.2945,18.2491,18.2582,14296.0
2018-04-06 11:00:00,20.1,20.1,20.05,20.07,11980.0,18.2582,18.2582,18.2128,18.2309,11980.0
2018-04-06 11:05:00,20.08,20.09,20.05,20.09,11278.0,18.24,18.2491,18.2128,18.2491,11278.0
2018-04-06 11:10:00,20.09,20.1,20.07,20.07,7124.0,18.2491,18.2582,18.2309,18.2309,7124.0
2018-04-06 11:15:00,20.06,20.08,20.05,20.07,15163.0,18.2219,18.24,18.2128,18.2309,15163.0
2018-04-06 11:20:00,20.07,20.09,20.03,20.04,24224.0,18.2309,18.2491,18.1946,18.2037,24224.0
2018-04-06 11:25:00,20.04,20.06,20.02,20.03,11934.0,18.2037,18.2219,18.1855,18.1946,11934.0
2018-04-06 11:30:00,20.03,20.05,20.02,20.04,5100.0,18.1946,18.2128,18.1855,18.2037,5100.0
2018-04-06 11:35:00,20.04,20.06,20.02,20.06,15667.0,18.2037,18.2219,18.1855,18.2219,15667.0
2018-04-06 11:40:00,20.07,20.07,20.02,20.03,12437.0,18.2309,18.2309,18.1855,18.1946,12437.0
2018-04-06 11:45:00,20.02,20.04,20.01,20.02,19194.0,18.1855,18.2037,18.1764,18.1855,19194.0
2018-04-06 11:50:00,20.02,20.04,20.0,20.03,15369.0,18.1855,18.2037,18.1674,18.1946,15369.0
2018-04-06 11:55:00,20.03,20.06,20.03,20.03,8228.0,18.1946,18.2219,18.1946,18.1946,8228.0
2018-04-06 12:00:00,20.04,20.04,20.01,20.01,16030.0,18.2037,18.2037,18.1764,18.1764,16030.0
2018-04-06 12:05:00,20.02,20.05,20.01,20.03,5610.0,18.1855,18.2128,18.1764,18.1946,5610.0
2018-04-06 12:10:00,20.02,20.02,19.98,19.99,18030.0,18.1855,18.1855,18.1492,18.1583,18030.0
2018-04-06 12:15:00,19.98,20.0,19.97,19.98,22447.0,18.1492,18.1674,18.1401,18.1492,22447.0
2018-04-06 12:20:00,19.98,19.98,19.96,19.97,7051.0,18.1492,18.1492,18.131,18.1401,7051.0
2018-04-06 12:25:00,19.98,19.98,19.95,19.95,11946.0,18.1492,18.1492,18.1219,18.1219,11946.0
2018-04-06 12:30:00,19.95,20.0,19.94,20.0,25949.0,18.1219,18.1674,18.1129,18.1674,25949.0
2018-04-06 12:35:00,20.01,20.06,20.01,20.03,57186.0,18.1764,18.2219,18.1764,18.1946,57186.0
2018-04-06 12:40:00,20.04,20.08,20.03,20.04,32573.0,18.2037,18.24,18.1946,18.2037,32573.0
2018-04-06 12:45:00,20.04,20.05,20.03,20.04,9472.0,18.2037,18.2128,18.1946,18.2037,9472.0
2018-04-06 12:50:00,20.03,20.06,20.03,20.05,11781.0,18.1946,18.2219,18.1946,18.2128,11781.0
2018-04-06 12:55:00,20.05,20.07,20.05,20.06,8861.0,18.2128,18.2309,18.2128,18.2219,8861.0
2018-04-06 13:00:00,20.05,20.05,20.02,20.04,7082.0,18.2128,18.2128,18.1855,18.2037,7082.0
2018-04-06 13:05:00,20.04,20.05,20.02,20.04,25431.0,18.2037,18.2128,18.1855,18.2037,25431.0
2018-04-06 13:10:00,20.03,20.04,20.02,20.02,22580.0,18.1946,18.2037,18.1855,18.1855,22580.0
2018-04-06 13:15:00,20.03,20.04,20.01,20.04,15983.0,18.1946,18.2037,18.1764,18.2037,15983.0
2018-04-06 13:20:00,20.04,20.09,20.03,20.05,70204.0,18.2037,18.2491,18.1946,18.2128,70204.0
2018-04-06 13:25:00,20.05,20.11,20.05,20.11,15226.0,18.2128,18.2673,18.2128,18.2673,15226.0
2018-04-06 13:30:00,20.11,20.13,20.04,20.06,28818.0,18.2673,18.2854,18.2037,18.2219,28818.0
2018-04-06 13:35:00,20.07,20.08,20.05,20.05,31573.0,18.2309,18.24,18.2128,18.2128,31573.0
2018-04-06 13:40:00,20.05,20.09,20.05,20.08,36143.0,18.2128,18.2491,18.2128,18.24,36143.0
2018-04-06 13:45:00,20.07,20.07,20.03,20.05,11708.0,18.2309,18.2309,18.1946,18.2128,11708.0
2018-04-06 13:50:00,20.05,20.06,20.03,20.05,23421.0,18.2128,18.2219,18.1946,18.2128,23421.0
2018-04-06 13:55:00,20.05,20.09,20.03,20.03,16890.0,18.2128,18.2491,18.1946,18.1946,16890.0
2018-04-06 14:00:00,20.02,20.02,19.95,19.96,48631.0,18.1855,18.1855,18.1219,18.131,48631.0
2018-04-06 14:05:00,19.96,20.0,19.95,19.96,38492.0,18.131,18.1674,18.1219,18.131,38492.0
2018-04-06 14:10:00,19.96,20.0,19.96,19.99,27763.0,18.131,18.1674,18.131,18.1583,27763.0
2018-04-06 14:15:00,19.99,20.01,19.98,19.98,38925.0,18.1583,18.1764,18.1492,18.1492,38925.0
2018-04-06 14:20:00,19.99,20.0,19.96,19.97,13268.0,18.1583,18.1674,18.131,18.1401,13268.0
2018-04-06 14:25:00,19.96,19.97,19.91,19.91,18307.0,18.131,18.1401,18.0856,18.0856,18307.0
2018-04-06 14:30:00,19.91,19.95,19.9,19.9,19791.0,18.0856,18.1219,18.0765,18.0765,19791.0
2018-04-06 14:35:00,19.91,19.92,19.87,19.88,13791.0,18.0856,18.0947,18.0493,18.0584,13791.0
2018-04-06 14:40:00,19.87,19.91,19.87,19.89,14962.0,18.0493,18.0856,18.0493,18.0674,14962.0
2018-04-06 14:45:00,19.89,19.91,19.88,19.89,12719.0,18.0674,18.0856,18.0584,18.0674,12719.0
2018-04-06 14:50:00,19.9,19.92,19.86,19.92,24164.0,18.0765,18.0947,18.0402,18.0947,24164.0
2018-04-06 14:55:00,19.91,19.93,19.9,19.93,16961.0,18.0856,18.1038,18.0765,18.1038,16961.0
2018-04-06 15:00:00,19.93,19.98,19.9,19.9,45475.0,18.1038,18.1492,18.0765,18.0765,45475.0
2018-04-06 15:05:00,19.89,19.93,19.89,19.93,30941.0,18.0674,18.1038,18.0674,18.1038,30941.0
2018-04-06 15:10:00,19.92,19.98,19.92,19.98,10921.0,18.0947,18.1492,18.0947,18.1492,10921.0
2018-04-06 15:15:00,19.98,20.0,19.98,19.98,16108.0,18.1492,18.1674,18.1492,18.1492,16108.0
2018-04-06 15:20:00,19.99,20.03,19.98,20.03,22200.0,18.1583,18.1946,18.1492,18.1946,22200.0
2018-04-06 15:25:00,20.03,20.04,19.97,20.0,23995.0,18.1946,18.2037,18.1401,18.1674,23995.0
2018-04-06 15:30:00,20.0,20.0,19.97,19.98,22398.0,18.1674,18.1674,18.1401,18.1492,22398.0
2018-04-06 15:35:00,19.98,20.03,19.98,20.03,24113.0,18.1492,18.1946,18.1492,18.1946,24113.0
2018-04-06 15:40:00,20.03,20.06,20.01,20.01,55443.0,18.1946,18.2219,18.1764,18.1764,55443.0
2018-04-06 15:45:00,20.01,20.03,20.0,20.0,55723.0,18.1764,18.1946,18.1674,18.1674,55723.0
2018-04-06 15:50:00,20.01,20.1,20.0,20.06,78379.0,18.1764,18.2582,18.1674,18.2219,78379.0
2018-04-06 15:55:00,20.05,20.07,20.01,20.01,120464.0,18.2128,18.2309,18.1764,18.1764,120464.0
2018-04-09 09:30:00,20.16,20.2,20.11,20.14,27907.0,18.3127,18.349,18.2673,18.2945,27907.0
2018-04-09 09:35:00,20.14,20.18,20.07,20.08,17111.0,18.2945,18.3309,18.2309,18.24,17111.0
2018-04-09 09:40:00,20.09,20.15,20.09,20.15,6601.0,18.2491,18.3036,18.2491,18.3036,6601.0
2018-04-09 09:45:00,20.15,20.17,20.13,20.17,7258.0,18.3036,18.3218,18.2854,18.3218,7258.0
2018-04-09 09:50:00,20.17,20.2,20.16,20.2,11559.0,18.3218,18.349,18.3127,18.349,11559.0
2018-04-09 09:55:00,20.19,20.21,20.14,20.2,17963.0,18.3399,18.3581,18.2945,18.349,17963.0
2018-04-09 10:00:00,20.2,20.25,20.2,20.25,36145.0,18.349,18.3945,18.349,18.3945,36145.0
2018-04-09 10:05:00,20.23,20.26,20.16,20.16,46848.0,18.3763,18.4035,18.3127,18.3127,46848.0
2018-04-09 10:10:00,20.16,20.18,20.15,20.16,13809.0,18.3127,18.3309,18.3036,18.3127,13809.0
2018-04-09 10:15:00,20.16,20.18,20.14,20.14,11359.0,18.3127,18.3309,18.2945,18.2945,11359.0
2018-04-09 10:20:00,20.14,20.21,20.13,20.2,19701.0,18.2945,18.3581,18.2854,18.349,19701.0
2018-04-09 10:25:00,20.21,20.25,20.18,20.18,26154.0,18.3581,18.3945,18.3309,18.3309,26154.0
2018-04-09 10:30:00,20.18,20.23,20.18,20.2,16940.0,18.3309,18.3763,18.3309,18.349,16940.0
2018-04-09 10:35:00,20.19,20.2,20.15,20.15,17785.0,18.3399,18.349,18.3036,18.3036,17785.0
2018-04-09 10:40:00,20.15,20.17,20.13,20.16,13202.0,18.3036,18.3218,18.2854,18.3127,13202.0
2018-04-09 10:45:00,20.15,20.17,20.14,20.16,8504.0,18.3036,18.3218,18.2945,18.3127,8504.0
2018-04-09 10:50:00,20.16,20.18,20.14,20.15,18614.0,18.3127,18.3309,18.2945,18.3036,18614.0
2018-04-09 10:55:00,20.15,20.16,20.14,20.15,5799.0,18.3036,18.3127,18.2945,18.3036,5799.0
2018-04-09 11:00:00,20.15,20.16,20.13,20.14,19051.0,18.3036,18.3127,18.2854,18.2945,19051.0
2018-04-09 11:05:00,20.14,20.15,20.12,20.13,15273.0,18.2945,18.3036,18.2764,18.2854,15273.0
2018-04-09 11:10:00,20.13,20.15,20.11,20.13,40213.0,18.2854,18.3036,18.2673,18.2854,40213.0
2018-04-09 11:15:00,20.13,20.14,20.11,20.12,23911.0,18.2854,18.2945,18.2673,18.2764,23911.0
2018-04-09 11:20:00,20.13,20.13,20.11,20.12,7054.0,18.2854,18.2854,18.2673,18.2764,7054.0
2018-04-09 11:25:00,20.13,20.15,20.1,20.12,10818.0,18.2854,18.3036,18.2582,18.2764,10818.0
2018-04-09 11:30:00,20.12,20.18,20.11,20.16,13332.0,18.2764,18.3309,18.2673,18.3127,13332.0
2018-04-09 11:35:00,20.16,20.18,20.14,20.14,4945.0,18.3127,18.3309,18.2945,18.2945,4945.0
2018-04-09 11:40:00,20.14,20.16,20.13,20.16,6491.0,18.2945,18.3127,18.2854,18.3127,6491.0
2018-04-09 11:45:00,20.16,20.2,20.15,20.2,3198.0,18.3127,18.349,18.3036,18.349,3198.0
2018-04-09 11:50:00,20.2,20.2,20.17,20.18,3141.0,18.349,18.349,18.3218,18.3309,3141.0
2018-04-09 11:55:00,20.18,20.18,20.15,20.18,8333.0,18.3309,18.3309,18.3036,18.3309,8333.0
2018-04-09 12:00:00,20.18,20.19,20.18,20.19,5478.0,18.3309,18.3399,18.3309,18.3399,5478.0
2018-04-09 12:05:00,20.19,20.22,20.18,20.22,3700.0,18.3399,18.3672,18.3309,18.3672,3700.0
2018-04-09 12:10:00,20.23,20.25,20.22,20.24,14536.0,18.3763,18.3945,18.3672,18.3854,14536.0
2018-04-09 12:15:00,20.23,20.24,20.23,20.23,4100.0,18.3763,18.3854,18.3763,18.3763,4100.0
2018-04-09 12:20:00,20.23,20.25,20.23,20.24,4537.0,18.3763,18.3945,18.3763,18.3854,4537.0
2018-04-09 12:25:00,20.24,20.25,20.24,20.25,5174.0,18.3854,18.3945,18.3854,18.3945,5174.0
2018-04-09 12:30:00,20.24,20.24,20.23,20.23,9491.0,18.3854,18.3854,18.3763,18.3763,9491.0
2018-04-09 12:35:00,20.23,20.25,20.23,20.23,8520.0,18.3763,18.3945,18.3763,18.3763,8520.0
2018-04-09 12:40:00,20.23,20.24,20.23,20.23,8438.0,18.3763,18.3854,18.3763,18.3763,8438.0
2018-04-09 12:45:00,20.24,20.26,20.23,20.25,10081.0,18.3854,18.4035,18.3763,18.3945,10081.0
2018-04-09 12:50:00,20.26,20.26,20.25,20.25,5312.0,18.4035,18.4035,18.3945,18.3945,5312.0
2018-04-09 12:55:00,20.24,20.24,20.23,20.23,2302.0,18.3854,18.3854,18.3763,18.3763,2302.0
2018-04-09 13:00:00,20.24,20.26,20.24,20.25,4048.0,18.3854,18.4035,18.3854,18.3945,4048.0
2018-04-09 13:05:00,20.25,20.28,20.25,20.27,2901.0,18.3945,18.4217,18.3945,18.4126,2901.0
2018-04-09 13:10:00,20.28,20.28,20.24,20.26,11100.0,18.4217,18.4217,18.3854,18.4035,11100.0
2018-04-09 13:15:00,20.25,20.27,20.25,20.27,5987.0,18.3945,18.4126,18.3945,18.4126,5987.0
2018-04-09 13:20:00,20.27,20.28,20.26,20.27,4450.0,18.4126,18.4217,18.4035,18.4126,4450.0
2018-04-09 13:25:00,20.28,20.28,20.25,20.26,1895.0,18.4217,18.4217,18.3945,18.4035,1895.0
2018-04-09 13:30:00,20.28,20.29,20.27,20.29,1200.0,18.4217,18.4308,18.4126,18.4308,1200.0
2018-04-09 13:35:00,20.28,20.31,20.28,20.3,3660.0,18.4217,18.449,18.4217,18.4399,3660.0
2018-04-09 13:40:00,20.3,20.33,20.3,20.33,14947.0,18.4399,18.4671,18.4399,18.4671,14947.0
2018-04-09 13:45:00,20.32,20.32,20.31,20.32,1000.0,18.458,18.458,18.449,18.458,1000.0
2018-04-09 13:50:00,20.32,20.34,20.31,20.34,7078.0,18.458,18.4762,18.449,18.4762,7078.0
2018-04-09 13:55:00,20.35,20.37,20.34,20.35,12876.0,18.4853,18.5035,18.4762,18.4853,12876.0
2018-04-09 14:00:00,20.35,20.35,20.34,20.35,2100.0,18.4853,18.4853,18.4762,18.4853,2100.0
2018-04-09 14:05:00,20.35,20.35,20.3,20.3,16590.0,18.4853,18.4853,18.4399,18.4399,16590.0
2018-04-09 14:10:00,20.3,20.31,20.29,20.3,8360.0,18.4399,18.449,18.4308,18.4399,8360.0
2018-04-09 14:15:00,20.3,20.32,20.3,20.32,3060.0,18.4399,18.458,18.4399,18.458,3060.0
2018-04-09 14:20:00,20.32,20.32,20.3,20.3,9502.0,18.458,18.458,18.4399,18.4399,9502.0
2018-04-09 14:25:00,20.29,20.3,20.28,20.29,6325.0,18.4308,18.4399,18.4217,18.4308,6325.0
2018-04-09 14:30:00,20.3,20.3,20.28,20.3,7807.0,18.4399,18.4399,18.4217,18.4399,7807.0
2018-04-09 14:35:00,20.29,20.3,20.27,20.29,18861.0,18.4308,18.4399,18.4126,18.4308,18861.0
2018-04-09 14:40:00,20.29,20.29,20.25,20.26,6048.0,18.4308,18.4308,18.3945,18.4035,6048.0
2018-04-09 14:45:00,20.26,20.29,20.24,20.28,23872.0,18.4035,18.4308,18.3854,18.4217,23872.0
2018-04-09 14:50:00,20.29,20.29,20.28,20.29,1200.0,18.4308,18.4308,18.4217,18.4308,1200.0
2018-04-09 14:55:00,20.29,20.29,20.28,20.29,4500.0,18.4308,18.4308,18.4217,18.4308,4500.0
2018-04-09 15:00:00,20.29,20.3,20.28,20.3,6316.0,18.4308,18.4399,18.4217,18.4399,6316.0
2018-04-09 15:05:00,20.3,20.3,20.29,20.3,6610.0,18.4399,18.4399,18.4308,18.4399,6610.0
2018-04-09 15:10:00,20.29,20.3,20.23,20.24,12097.0,18.4308,18.4399,18.3763,18.3854,12097.0
2018-04-09 15:15:00,20.23,20.24,20.19,20.21,49163.0,18.3763,18.3854,18.3399,18.3581,49163.0
2018-04-09 15:20:00,20.21,20.21,20.11,20.11,65843.0,18.3581,18.3581,18.2673,18.2673,65843.0
2018-04-09 15:25:00,20.11,20.14,20.11,20.14,38389.0,18.2673,18.2945,18.2673,18.2945,38389.0
2018-04-09 15:30:00,20.15,20.16,20.12,20.12,31072.0,18.3036,18.3127,18.2764,18.2764,31072.0
2018-04-09 15:35:00,20.13,20.14,20.12,20.13,10093.0,18.2854,18.2945,18.2764,18.2854,10093.0
2018-04-09 15:40:00,20.12,20.13,20.09,20.11,34179.0,18.2764,18.2854,18.2491,18.2673,34179.0
2018-04-09 15:45:00,20.11,20.12,20.07,20.07,35730.0,18.2673,18.2764,18.2309,18.2309,35730.0
2018-04-09 15:50:00,20.07,20.09,20.06,20.09,67947.0,18.2309,18.2491,18.2219,18.2491,67947.0
2018-04-09 15:55:00,20.09,20.09,19.99,20.01,166853.0,18.2491,18.2491,18.1583,18.1764,166853.0
2018-04-10 09:30:00,20.2,20.25,20.16,20.16,37930.0,18.349,18.3945,18.3127,18.3127,37930.0
2018-04-10 09:35:00,20.19,20.26,20.17,20.26,6347.0,18.3399,18.4035,18.3218,18.4035,6347.0
2018-04-10 09:40:00,20.26,20.26,20.12,20.14,18019.0,18.4035,18.4035,18.2764,18.2945,18019.0
2018-04-10 09:45:00,20.13,20.22,20.13,20.21,8181.0,18.2854,18.3672,18.2854,18.3581,8181.0
2018-04-10 09:50:00,20.2,20.2,20.13,20.17,9235.0,18.349,18.349,18.2854,18.3218,9235.0
2018-04-10 09:55:00,20.17,20.22,20.17,20.18,4444.0,18.3218,18.3672,18.3218,18.3309,4444.0
2018-04-10 10:00:00,20.2,20.2,20.16,20.18,2291.0,18.349,18.349,18.3127,18.3309,2291.0
2018-04-10 10:05:00,20.18,20.18,20.16,20.18,2427.0,18.3309,18.3309,18.3127,18.3309,2427.0
2018-04-10 10:10:00,20.18,20.2,20.16,20.2,4830.0,18.3309,18.349,18.3127,18.349,4830.0
2018-04-10 10:15:00,20.2,20.25,20.2,20.25,8533.0,18.349,18.3945,18.349,18.3945,8533.0
2018-04-10 10:20:00,20.24,20.25,20.21,20.23,29600.0,18.3854,18.3945,18.3581,18.3763,29600.0
2018-04-10 10:25:00,20.24,20.26,20.22,20.22,10224.0,18.3854,18.4035,18.3672,18.3672,10224.0
2018-04-10 10:30:00,20.23,20.26,20.22,20.26,7199.0,18.3763,18.4035,18.3672,18.4035,7199.0
2018-04-10 10:35:00,20.27,20.27,20.24,20.25,7960.0,18.4126,18.4126,18.3854,18.3945,7960.0
2018-04-10 10:40:00,20.25,20.34,20.25,20.34,27082.0,18.3945,18.4762,18.3945,18.4762,27082.0
2018-04-10 10:45:00,20.34,20.37,20.33,20.37,20882.0,18.4762,18.5035,18.4671,18.5035,20882.0
2018-04-10 10:50:00,20.36,20.36,20.35,20.36,3700.0,18.4944,18.4944,18.4853,18.4944,3700.0
2018-04-10 10:55:00,20.36,20.36,20.34,20.35,14362.0,18.4944,18.4944,18.4762,18.4853,14362.0
2018-04-10 11:00:00,20.34,20.37,20.34,20.36,4050.0,18.4762,18.5035,18.4762,18.4944,4050.0
2018-04-10 11:05:00,20.37,20.4,20.36,20.38,9150.0,18.5035,18.5307,18.4944,18.5125,9150.0
2018-04-10 11:10:00,20.37,20.38,20.35,20.38,11022.0,18.5035,18.5125,18.4853,18.5125,11022.0
2018-04-10 11:15:00,20.37,20.37,20.36,20.37,5308.0,18.5035,18.5035,18.4944,18.5035,5308.0
2018-04-10 11:20:00,20.36,20.37,20.35,20.37,6019.0,18.4944,18.5035,18.4853,18.5035,6019.0
2018-04-10 11:25:00,20.37,20.38,20.34,20.35,4098.0,18.5035,18.5125,18.4762,18.4853,4098.0
2018-04-10 11:30:00,20.35,20.36,20.35,20.35,4791.0,18.4853,18.4944,18.4853,18.4853,4791.0
2018-04-10 11:35:00,20.36,20.36,20.34,20.36,5303.0,18.4944,18.4944,18.4762,18.4944,5303.0
2018-04-10 11:40:00,20.36,20.43,20.36,20.36,17683.0,18.4944,18.558,18.4944,18.4944,17683.0
2018-04-10 11:45:00,20.37,20.37,20.34,20.35,14170.0,18.5035,18.5035,18.4762,18.4853,14170.0
2018-04-10 11:50:00,20.35,20.39,20.34,20.39,5530.0,18.4853,18.5216,18.4762,18.5216,5530.0
2018-04-10 11:55:00,20.39,20.42,20.37,20.37,17343.0,18.5216,18.5489,18.5035,18.5035,17343.0
2018-04-10 12:00:00,20.37,20.38,20.35,20.35,9299.0,18.5035,18.5125,18.4853,18.4853,9299.0
2018-04-10 12:05:00,20.35,20.37,20.34,20.35,7472.0,18.4853,18.5035,18.4762,18.4853,7472.0
2018-04-10 12:10:00,20.35,20.36,20.34,20.35,10443.0,18.4853,18.4944,18.4762,18.4853,10443.0
2018-04-10 12:15:00,20.34,20.35,20.33,20.34,8718.0,18.4762,18.4853,18.4671,18.4762,8718.0
2018-04-10 12:20:00,20.34,20.34,20.32,20.32,2100.0,18.4762,18.4762,18.458,18.458,2100.0
2018-04-10 12:25:00,20.31,20.31,20.23,20.28,13217.0,18.449,18.449,18.3763,18.4217,13217.0
2018-04-10 12:30:00,20.27,20.33,20.27,20.3,6340.0,18.4126,18.4671,18.4126,18.4399,6340.0
2018-04-10 12:35:00,20.3,20.3,20.27,20.28,5305.0,18.4399,18.4399,18.4126,18.4217,5305.0
2018-04-10 12:40:00,20.29,20.3,20.27,20.29,1957.0,18.4308,18.4399,18.4126,18.4308,1957.0
2018-04-10 12:45:00,20.29,20.32,20.28,20.32,3648.0,18.4308,18.458,18.4217,18.458,3648.0
2018-04-10 12:50:00,20.32,20.32,20.29,20.3,3528.0,18.458,18.458,18.4308,18.4399,3528.0
2018-04-10 12:55:00,20.31,20.31,20.3,20.3,1764.0,18.449,18.449,18.4399,18.4399,1764.0
2018-04-10 13:00:00,20.3,20.33,20.28,20.31,11500.0,18.4399,18.4671,18.4217,18.449,11500.0
2018-04-10 13:05:00,20.31,20.31,20.29,20.3,1200.0,18.449,18.449,18.4308,18.4399,1200.0
2018-04-10 13:10:00,20.32,20.35,20.32,20.35,817.0,18.458,18.4853,18.458,18.4853,817.0
2018-04-10 13:15:00,20.35,20.35,20.33,20.33,3180.0,18.4853,18.4853,18.4671,18.4671,3180.0
2018-04-10 13:20:00,20.32,20.35,20.31,20.34,2336.0,18.458,18.4853,18.449,18.4762,2336.0
2018-04-10 13:25:00,20.34,20.34,20.31,20.33,3025.0,18.4762,18.4762,18.449,18.4671,3025.0
2018-04-10 13:30:00,20.32,20.36,20.31,20.35,1521.0,18.458,18.4944,18.449,18.4853,1521.0
2018-04-10 13:35:00,20.36,20.36,20.33,20.36,4975.0,18.4944,18.4944,18.4671,18.4944,4975.0
2018-04-10 13:40:00,20.35,20.35,20.31,20.34,7977.0,18.4853,18.4853,18.449,18.4762,7977.0
2018-04-10 13:45:00,20.34,20.34,20.29,20.3,1350.0,18.4762,18.4762,18.4308,18.4399,1350.0
2018-04-10 13:50:00,20.31,20.35,20.31,20.35,1000.0,18.449,18.4853,18.449,18.4853,1000.0
2018-04-10 13:55:00,20.35,20.39,20.34,20.38,6248.0,18.4853,18.5216,18.4762,18.5125,6248.0
2018-04-10 14:00:00,20.39,20.4,20.38,20.39,5212.0,18.5216,18.5307,18.5125,18.5216,5212.0
2018-04-10 14:05:00,20.38,20.42,20.38,20.41,16197.0,18.5125,18.5489,18.5125,18.5398,16197.0
2018-04-10 14:10:00,20.42,20.45,20.4,20.4,10603.0,18.5489,18.5761,18.5307,18.5307,10603.0
2018-04-10 14:15:00,20.41,20.44,20.41,20.42,5755.0,18.5398,18.567,18.5398,18.5489,5755.0
2018-04-10 14:20:00,20.42,20.44,20.42,20.43,3414.0,18.5489,18.567,18.5489,18.558,3414.0
2018-04-10 14:25:00,20.43,20.44,20.42,20.42,3127.0,18.558,18.567,18.5489,18.5489,3127.0
2018-04-10 14:30:00,20.43,20.45,20.43,20.45,2350.0,18.558,18.5761,18.558,18.5761,2350.0
2018-04-10 14:35:00,20.44,20.44,20.39,20.41,9460.0,18.567,18.567,18.5216,18.5398,9460.0
2018-04-10 14:40:00,20.41,20.41,20.37,20.4,10549.0,18.5398,18.5398,18.5035,18.5307,10549.0
2018-04-10 14:45:00,20.39,20.43,20.37,20.38,7247.0,18.5216,18.558,18.5035,18.5125,7247.0
2018-04-10 14:50:00,20.38,20.42,20.38,20.41,3525.0,18.5125,18.5489,18.5125,18.5398,3525.0
2018-04-10 14:55:00,20.41,20.43,20.4,20.41,7930.0,18.5398,18.558,18.5307,18.5398,7930.0
2018-04-10 15:00:00,20.42,20.42,20.4,20.41,10813.0,18.5489,18.5489,18.5307,18.5398,10813.0
2018-04-10 15:05:00,20.42,20.47,20.42,20.46,7778.0,18.5489,18.5943,18.5489,18.5852,7778.0
2018-04-10 15:10:00,20.46,20.48,20.43,20.43,6534.0,18.5852,18.6034,18.558,18.558,6534.0
2018-04-10 15:15:00,20.43,20.45,20.41,20.44,9698.0,18.558,18.5761,18.5398,18.567,9698.0
2018-04-10 15:20:00,20.45,20.45,20.38,20.38,14492.0,18.5761,18.5761,18.5125,18.5125,14492.0
2018-04-10 15:25:00,20.38,20.41,20.37,20.41,17328.0,18.5125,18.5398,18.5035,18.5398,17328.0
2018-04-10 15:30:00,20.41,20.41,20.34,20.34,44456.0,18.5398,18.5398,18.4762,18.4762,44456.0
2018-04-10 15:35:00,20.34,20.37,20.32,20.37,54073.0,18.4762,18.5035,18.458,18.5035,54073.0
2018-04-10 15:40:00,20.37,20.38,20.35,20.37,16791.0,18.5035,18.5125,18.4853,18.5035,16791.0
2018-04-10 15:45:00,20.38,20.44,20.38,20.43,81766.0,18.5125,18.567,18.5125,18.558,81766.0
2018-04-10 15:50:00,20.43,20.45,20.42,20.42,25318.0,18.558,18.5761,18.5489,18.5489,25318.0
2018-04-10 15:55:00,20.42,20.43,20.4,20.42,36114.0,18.5489,18.558,18.5307,18.5489,36114.0
2018-04-11 09:30:00,20.24,20.35,20.2,20.24,19263.0,18.3854,18.4853,18.349,18.3854,19263.0
2018-04-11 09:35:00,20.25,20.34,20.22,20.33,14954.0,18.3945,18.4762,18.3672,18.4671,14954.0
2018-04-11 09:40:00,20.32,20.38,20.3,20.37,21236.0,18.458,18.5125,18.4399,18.5035,21236.0
2018-04-11 09:45:00,20.38,20.39,20.34,20.38,19480.0,18.5125,18.5216,18.4762,18.5125,19480.0
2018-04-11 09:50:00,20.39,20.4,20.37,20.39,15174.0,18.5216,18.5307,18.5035,18.5216,15174.0
2018-04-11 09:55:00,20.38,20.47,20.37,20.45,9590.0,18.5125,18.5943,18.5035,18.5761,9590.0
2018-04-11 10:00:00,20.45,20.48,20.43,20.47,14695.0,18.5761,18.6034,18.558,18.5943,14695.0
2018-04-11 10:05:00,20.46,20.47,20.44,20.44,18760.0,18.5852,18.5943,18.567,18.567,18760.0
2018-04-11 10:10:00,20.44,20.45,20.43,20.44,3873.0,18.567,18.5761,18.558,18.567,3873.0
2018-04-11 10:15:00,20.43,20.45,20.42,20.44,11831.0,18.558,18.5761,18.5489,18.567,11831.0
2018-04-11 10:20:00,20.44,20.46,20.43,20.46,1945.0,18.567,18.5852,18.558,18.5852,1945.0
2018-04-11 10:25:00,20.46,20.51,20.46,20.51,9876.0,18.5852,18.6306,18.5852,18.6306,9876.0
2018-04-11 10:30:00,20.52,20.53,20.49,20.53,11582.0,18.6397,18.6488,18.6125,18.6488,11582.0
2018-04-11 10:35:00,20.53,20.53,20.5,20.5,9611.0,18.6488,18.6488,18.6215,18.6215,9611.0
2018-04-11 10:40:00,20.5,20.52,20.48,20.52,4707.0,18.6215,18.6397,18.6034,18.6397,4707.0
2018-04-11 10:45:00,20.51,20.51,20.46,20.46,48707.0,18.6306,18.6306,18.5852,18.5852,48707.0
2018-04-11 10:50:00,20.46,20.47,20.43,20.43,7955.0,18.5852,18.5943,18.558,18.558,7955.0
2018-04-11 10:55:00,20.43,20.43,20.4,20.41,15202.0,18.558,18.558,18.5307,18.5398,15202.0
2018-04-11 11:00:00,20.41,20.42,20.39,20.41,25913.0,18.5398,18.5489,18.5216,18.5398,25913.0
2018-04-11 11:05:00,20.4,20.43,20.4,20.41,15473.0,18.5307,18.558,18.5307,18.5398,15473.0
2018-04-11 11:10:00,20.41,20.42,20.39,20.42,11902.0,18.5398,18.5489,18.5216,18.5489,11902.0
2018-04-11 11:15:00,20.42,20.44,20.4,20.44,28639.0,18.5489,18.567,18.5307,18.567,28639.0
2018-04-11 11:20:00,20.44,20.46,20.42,20.44,60081.0,18.567,18.5852,18.5489,18.567,60081.0
2018-04-11 11:25:00,20.44,20.47,20.43,20.45,12571.0,18.567,18.5943,18.558,18.5761,12571.0
2018-04-11 11:30:00,20.45,20.45,20.44,20.45,4247.0,18.5761,18.5761,18.567,18.5761,4247.0
2018-04-11 11:35:00,20.45,20.47,20.44,20.46,3909.0,18.5761,18.5943,18.567,18.5852,3909.0
2018-04-11 11:40:00,20.47,20.5,20.47,20.5,6804.0,18.5943,18.6215,18.5943,18.6215,6804.0
2018-04-11 11:45:00,20.5,20.5,20.49,20.49,13558.0,18.6215,18.6215,18.6125,18.6125,13558.0
2018-04-11 11:50:00,20.5,20.54,20.5,20.54,7620.0,18.6215,18.6579,18.6215,18.6579,7620.0
2018-04-11 11:55:00,20.54,20.54,20.48,20.48,6494.0,18.6579,18.6579,18.6034,18.6034,6494.0
2018-04-11 12:00:00,20.49,20.52,20.49,20.52,5024.0,18.6125,18.6397,18.6125,18.6397,5024.0
2018-04-11 12:05:00,20.53,20.53,20.51,20.51,3875.0,18.6488,18.6488,18.6306,18.6306,3875.0
2018-04-11 12:10:00,20.52,20.56,20.52,20.55,16296.0,18.6397,18.676,18.6397,18.667,16296.0
2018-04-11 12:15:00,20.54,20.57,20.53,20.53,6157.0,18.6579,18.6851,18.6488,18.6488,6157.0
2018-04-11 12:20:00,20.54,20.55,20.49,20.52,10860.0,18.6579,18.667,18.6125,18.6397,10860.0
2018-04-11 12:25:00,20.52,20.52,20.49,20.51,5132.0,18.6397,18.6397,18.6125,18.6306,5132.0
2018-04-11 12:30:00,20.51,20.52,20.48,20.48,5837.0,18.6306,18.6397,18.6034,18.6034,5837.0
2018-04-11 12:35:00,20.48,20.48,20.44,20.44,10449.0,18.6034,18.6034,18.567,18.567,10449.0
2018-04-11 12:40:00,20.44,20.46,20.43,20.44,9795.0,18.567,18.5852,18.558,18.567,9795.0
2018-04-11 12:45:00,20.44,20.46,20.4,20.45,40648.0,18.567,18.5852,18.5307,18.5761,40648.0
2018-04-11 12:50:00,20.44,20.45,20.41,20.42,12874.0,18.567,18.5761,18.5398,18.5489,12874.0
2018-04-11 12:55:00,20.42,20.44,20.42,20.44,3025.0,18.5489,18.567,18.5489,18.567,3025.0
2018-04-11 13:00:00,20.44,20.46,20.43,20.44,2983.0,18.567,18.5852,18.558,18.567,2983.0
2018-04-11 13:05:00,20.45,20.45,20.41,20.42,3678.0,18.5761,18.5761,18.5398,18.5489,3678.0
2018-04-11 13:10:00,20.42,20.42,20.39,20.39,42106.0,18.5489,18.5489,18.5216,18.5216,42106.0
2018-04-11 13:15:00,20.4,20.43,20.4,20.42,4806.0,18.5307,18.558,18.5307,18.5489,4806.0
2018-04-11 13:20:00,20.43,20.44,20.42,20.44,2788.0,18.558,18.567,18.5489,18.567,2788.0
2018-04-11 13:25:00,20.44,20.44,20.41,20.42,11585.0,18.567,18.567,18.5398,18.5489,11585.0
2018-04-11 13:30:00,20.42,20.43,20.37,20.39,21250.0,18.5489,18.558,18.5035,18.5216,21250.0
2018-04-11 13:35:00,20.38,20.39,20.37,20.38,4648.0,18.5125,18.5216,18.5035,18.5125,4648.0
2018-04-11 13:40:00,20.37,20.38,20.35,20.36,10868.0,18.5035,18.5125,18.4853,18.4944,10868.0
2018-04-11 13:45:00,20.35,20.39,20.33,20.38,7838.0,18.4853,18.5216,18.4671,18.5125,7838.0
2018-04-11 13:50:00,20.38,20.38,20.36,20.36,8110.0,18.5125,18.5125,18.4944,18.4944,8110.0
2018-04-11 13:55:00,20.36,20.37,20.36,20.37,10373.0,18.4944,18.5035,18.4944,18.5035,10373.0
2018-04-11 14:00:00,20.37,20.38,20.35,20.36,41752.0,18.5035,18.5125,18.4853,18.4944,41752.0
2018-04-11 14:05:00,20.36,20.38,20.34,20.35,38498.0,18.4944,18.5125,18.4762,18.4853,38498.0
2018-04-11 14:10:00,20.33,20.34,20.31,20.34,12308.0,18.4671,18.4762,18.449,18.4762,12308.0
2018-04-11 14:15:00,20.33,20.39,20.33,20.38,11052.0,18.4671,18.5216,18.4671,18.5125,11052.0
2018-04-11 14:20:00,20.38,20.38,20.36,20.37,3663.0,18.5125,18.5125,18.4944,18.5035,3663.0
2018-04-11 14:25:00,20.36,20.37,20.35,20.36,10084.0,18.4944,18.5035,18.4853,18.4944,10084.0
2018-04-11 14:30:00,20.36,20.38,20.35,20.36,21270.0,18.4944,18.5125,18.4853,18.4944,21270.0
2018-04-11 14:35:00,20.36,20.38,20.35,20.37,26707.0,18.4944,18.5125,18.4853,18.5035,26707.0
2018-04-11 14:40:00,20.37,20.39,20.32,20.32,24798.0,18.5035,18.5216,18.458,18.458,24798.0
2018-04-11 14:45:00,20.32,20.32,20.3,20.31,11532.0,18.458,18.458,18.4399,18.449,11532.0
2018-04-11 14:50:00,20.31,20.31,20.27,20.29,4014.0,18.449,18.449,18.4126,18.4308,4014.0
2018-04-11 14:55:00,20.29,20.33,20.29,20.31,7006.0,18.4308,18.4671,18.4308,18.449,7006.0
2018-04-11 15:00:00,20.32,20.36,20.32,20.34,11996.0,18.458,18.4944,18.458,18.4762,11996.0
2018-04-11 15:05:00,20.34,20.34,20.27,20.27,17728.0,18.4762,18.4762,18.4126,18.4126,17728.0
2018-04-11 15:10:00,20.28,20.28,20.25,20.25,5008.0,18.4217,18.4217,18.3945,18.3945,5008.0
2018-04-11 15:15:00,20.25,20.26,20.22,20.25,17627.0,18.3945,18.4035,18.3672,18.3945,17627.0
2018-04-11 15:20:00,20.25,20.25,20.22,20.23,12678.0,18.3945,18.3945,18.3672,18.3763,12678.0
2018-04-11 15:25:00,20.23,20.24,20.21,20.22,8702.0,18.3763,18.3854,18.3581,18.3672,8702.0
2018-04-11 15:30:00,20.23,20.27,20.22,20.27,11841.0,18.3763,18.4126,18.3672,18.4126,11841.0
2018-04-11 15:35:00,20.27,20.28,20.24,20.28,19321.0,18.4126,18.4217,18.3854,18.4217,19321.0
2018-04-11 15:40:00,20.28,20.29,20.26,20.29,24310.0,18.4217,18.4308,18.4035,18.4308,24310.0
2018-04-11 15:45:00,20.29,20.33,20.29,20.32,35055.0,18.4308,18.4671,18.4308,18.458,35055.0
2018-04-11 15:50:00,20.31,20.31,20.26,20.28,46384.0,18.449,18.449,18.4035,18.4217,46384.0
2018-04-11 15:55:00,20.28,20.28,20.22,20.24,146471.0,18.4217,18.4217,18.3672,18.3854,146471.0
2018-04-12 09:30:00,20.34,20.51,20.29,20.47,39472.0,18.4762,18.6306,18.4308,18.5943,39472.0
2018-04-12 09:35:00,20.49,20.5,20.45,20.46,13365.0,18.6125,18.6215,18.5761,18.5852,13365.0
2018-04-12 09:40:00,20.46,20.53,20.45,20.52,8720.0,18.5852,18.6488,18.5761,18.6397,8720.0
2018-04-12 09:45:00,20.53,20.59,20.52,20.52,7576.0,18.6488,18.7033,18.6397,18.6397,7576.0
2018-04-12 09:50:00,20.51,20.52,20.46,20.46,4460.0,18.6306,18.6397,18.5852,18.5852,4460.0
2018-04-12 09:55:00,20.46,20.55,20.46,20.54,13370.0,18.5852,18.667,18.5852,18.6579,13370.0
2018-04-12 10:00:00,20.55,20.56,20.52,20.52,3600.0,18.667,18.676,18.6397,18.6397,3600.0
2018-04-12 10:05:00,20.52,20.54,20.51,20.54,14161.0,18.6397,18.6579,18.6306,18.6579,14161.0
2018-04-12 10:10:00,20.54,20.62,20.51,20.59,59002.0,18.6579,18.7305,18.6306,18.7033,59002.0
2018-04-12 10:15:00,20.59,20.63,20.59,20.6,19236.0,18.7033,18.7396,18.7033,18.7124,19236.0
2018-04-12 10:20:00,20.61,20.64,20.61,20.63,9156.0,18.7215,18.7487,18.7215,18.7396,9156.0
2018-04-12 10:25:00,20.63,20.65,20.61,20.65,10946.0,18.7396,18.7578,18.7215,18.7578,10946.0
2018-04-12 10:30:00,20.65,20.65,20.62,20.62,10085.0,18.7578,18.7578,18.7305,18.7305,10085.0
2018-04-12 10:35:00,20.62,20.64,20.6,20.64,22208.0,18.7305,18.7487,18.7124,18.7487,22208.0
2018-04-12 10:40:00,20.62,20.64,20.6,20.63,18588.0,18.7305,18.7487,18.7124,18.7396,18588.0
2018-04-12 10:45:00,20.62,20.66,20.6,20.66,34717.0,18.7305,18.7669,18.7124,18.7669,34717.0
2018-04-12 10:50:00,20.65,20.66,20.61,20.62,11455.0,18.7578,18.7669,18.7215,18.7305,11455.0
2018-04-12 10:55:00,20.62,20.64,20.6,20.61,10438.0,18.7305,18.7487,18.7124,18.7215,10438.0
2018-04-12 11:00:00,20.61,20.67,20.61,20.67,14861.0,18.7215,18.776,18.7215,18.776,14861.0
2018-04-12 11:05:00,20.66,20.67,20.65,20.65,9747.0,18.7669,18.776,18.7578,18.7578,9747.0
2018-04-12 11:10:00,20.65,20.67,20.65,20.66,4999.0,18.7578,18.776,18.7578,18.7669,4999.0
2018-04-12 11:15:00,20.66,20.69,20.66,20.69,4968.0,18.7669,18.7941,18.7669,18.7941,4968.0
2018-04-12 11:20:00,20.68,20.68,20.62,20.68,39837.0,18.7851,18.7851,18.7305,18.7851,39837.0
2018-04-12 11:25:00,20.67,20.68,20.64,20.64,6002.0,18.776,18.7851,18.7487,18.7487,6002.0
2018-04-12 11:30:00,20.64,20.65,20.62,20.62,3758.0,18.7487,18.7578,18.7305,18.7305,3758.0
2018-04-12 11:35:00,20.62,20.64,20.61,20.63,4378.0,18.7305,18.7487,18.7215,18.7396,4378.0
2018-04-12 11:40:00,20.63,20.64,20.62,20.63,12295.0,18.7396,18.7487,18.7305,18.7396,12295.0
2018-04-12 11:45:00,20.62,20.62,20.59,20.6,31790.0,18.7305,18.7305,18.7033,18.7124,31790.0
2018-04-12 11:50:00,20.6,20.61,20.55,20.56,15609.0,18.7124,18.7215,18.667,18.676,15609.0
2018-04-12 11:55:00,20.56,20.6,20.56,20.59,10881.0,18.676,18.7124,18.676,18.7033,10881.0
2018-04-12 12:00:00,20.59,20.6,20.58,20.58,22642.0,18.7033,18.7124,18.6942,18.6942,22642.0
2018-04-12 12:05:00,20.58,20.59,20.55,20.56,11276.0,18.6942,18.7033,18.667,18.676,11276.0
2018-04-12 12:10:00,20.56,20.57,20.55,20.55,13135.0,18.676,18.6851,18.667,18.667,13135.0
2018-04-12 12:15:00,20.55,20.58,20.54,20.58,9144.0,18.667,18.6942,18.6579,18.6942,9144.0
2018-04-12 12:20:00,20.59,20.59,20.56,20.56,9574.0,18.7033,18.7033,18.676,18.676,9574.0
2018-04-12 12:25:00,20.56,20.59,20.56,20.58,10501.0,18.676,18.7033,18.676,18.6942,10501.0
2018-04-12 12:30:00,20.59,20.59,20.56,20.56,4510.0,18.7033,18.7033,18.676,18.676,4510.0
2018-04-12 12:35:00,20.56,20.58,20.56,20.56,8075.0,18.676,18.6942,18.676,18.676,8075.0
2018-04-12 12:40:00,20.56,20.57,20.56,20.56,2507.0,18.676,18.6851,18.676,18.676,2507.0
2018-04-12 12:45:00,20.57,20.59,20.56,20.58,6166.0,18.6851,18.7033,18.676,18.6942,6166.0
2018-04-12 12:50:00,20.57,20.6,20.57,20.57,7298.0,18.6851,18.7124,18.6851,18.6851,7298.0
2018-04-12 12:55:00,20.57,20.58,20.56,20.57,13601.0,18.6851,18.6942,18.676,18.6851,13601.0
2018-04-12 13:00:00,20.57,20.58,20.57,20.57,6100.0,18.6851,18.6942,18.6851,18.6851,6100.0
2018-04-12 13:05:00,20.57,20.6,20.55,20.57,27531.0,18.6851,18.7124,18.667,18.6851,27531.0
2018-04-12 13:10:00,20.56,20.57,20.53,20.56,24101.0,18.676,18.6851,18.6488,18.676,24101.0
2018-04-12 13:15:00,20.57,20.57,20.54,20.55,26288.0,18.6851,18.6851,18.6579,18.667,26288.0
2018-04-12 13:20:00,20.55,20.55,20.53,20.55,20331.0,18.667,18.667,18.6488,18.667,20331.0
2018-04-12 13:25:00,20.54,20.55,20.47,20.48,43185.0,18.6579,18.667,18.5943,18.6034,43185.0
2018-04-12 13:30:00,20.48,20.53,20.47,20.52,17133.0,18.6034,18.6488,18.5943,18.6397,17133.0
2018-04-12 13:35:00,20.52,20.53,20.51,20.51,8035.0,18.6397,18.6488,18.6306,18.6306,8035.0
2018-04-12 13:40:00,20.51,20.52,20.51,20.52,3959.0,18.6306,18.6397,18.6306,18.6397,3959.0
2018-04-12 13:45:00,20.51,20.52,20.48,20.48,5292.0,18.6306,18.6397,18.6034,18.6034,5292.0
2018-04-12 13:50:00,20.49,20.51,20.48,20.48,13964.0,18.6125,18.6306,18.6034,18.6034,13964.0
2018-04-12 13:55:00,20.48,20.5,20.46,20.48,52160.0,18.6034,18.6215,18.5852,18.6034,52160.0
2018-04-12 14:00:00,20.48,20.51,20.48,20.51,24905.0,18.6034,18.6306,18.6034,18.6306,24905.0
2018-04-12 14:05:00,20.5,20.55,20.5,20.52,10231.0,18.6215,18.667,18.6215,18.6397,10231.0
2018-04-12 14:10:00,20.53,20.54,20.52,20.53,3753.0,18.6488,18.6579,18.6397,18.6488,3753.0
2018-04-12 14:15:00,20.53,20.54,20.53,20.53,2749.0,18.6488,18.6579,18.6488,18.6488,2749.0
2018-04-12 14:20:00,20.54,20.58,20.53,20.56,21821.0,18.6579,18.6942,18.6488,18.676,21821.0
2018-04-12 14:25:00,20.57,20.57,20.56,20.57,6030.0,18.6851,18.6851,18.676,18.6851,6030.0
2018-04-12 14:30:00,20.56,20.57,20.53,20.55,22302.0,18.676,18.6851,18.6488,18.667,22302.0
2018-04-12 14:35:00,20.55,20.56,20.55,20.55,8846.0,18.667,18.676,18.667,18.667,8846.0
2018-04-12 14:40:00,20.55,20.56,20.55,20.55,6816.0,18.667,18.676,18.667,18.667,6816.0
2018-04-12 14:45:00,20.55,20.56,20.53,20.54,26413.0,18.667,18.676,18.6488,18.6579,26413.0
2018-04-12 14:50:00,20.53,20.57,20.53,20.55,16582.0,18.6488,18.6851,18.6488,18.667,16582.0
2018-04-12 14:55:00,20.56,20.6,20.55,20.58,19539.0,18.676,18.7124,18.667,18.6942,19539.0
2018-04-12 15:00:00,20.59,20.61,20.58,20.6,24296.0,18.7033,18.7215,18.6942,18.7124,24296.0
2018-04-12 15:05:00,20.59,20.59,20.57,20.57,23917.0,18.7033,18.7033,18.6851,18.6851,23917.0
2018-04-12 15:10:00,20.57,20.6,20.56,20.6,20267.0,18.6851,18.7124,18.676,18.7124,20267.0
2018-04-12 15:15:00,20.6,20.6,20.58,20.58,13160.0,18.7124,18.7124,18.6942,18.6942,13160.0
2018-04-12 15:20:00,20.59,20.62,20.58,20.59,21259.0,18.7033,18.7305,18.6942,18.7033,21259.0
2018-04-12 15:25:00,20.59,20.61,20.58,20.61,29360.0,18.7033,18.7215,18.6942,18.7215,29360.0
2018-04-12 15:30:00,20.61,20.61,20.56,20.57,20636.0,18.7215,18.7215,18.676,18.6851,20636.0
2018-04-12 15:35:00,20.57,20.61,20.56,20.6,24107.0,18.6851,18.7215,18.676,18.7124,24107.0
2018-04-12 15:40:00,20.61,20.61,20.58,20.58,20017.0,18.7215,18.7215,18.6942,18.6942,20017.0
2018-04-12 15:45:00,20.57,20.58,20.53,20.55,53208.0,18.6851,18.6942,18.6488,18.667,53208.0
2018-04-12 15:50:00,20.55,20.6,20.55,20.6,40857.0,18.667,18.7124,18.667,18.7124,40857.0
2018-04-12 15:55:00,20.6,20.6,20.57,20.59,77272.0,18.7124,18.7124,18.6851,18.7033,77272.0
2018-04-13 09:30:00,20.67,20.77,20.62,20.63,49700.0,18.776,18.8668,18.7305,18.7396,49700.0
2018-04-13 09:35:00,20.62,20.62,20.51,20.57,30584.0,18.7305,18.7305,18.6306,18.6851,30584.0
2018-04-13 09:40:00,20.59,20.65,20.58,20.64,5279.0,18.7033,18.7578,18.6942,18.7487,5279.0
2018-04-13 09:45:00,20.66,20.67,20.6,20.61,10393.0,18.7669,18.776,18.7124,18.7215,10393.0
2018-04-13 09:50:00,20.61,20.63,20.59,20.62,11433.0,18.7215,18.7396,18.7033,18.7305,11433.0
2018-04-13 09:55:00,20.61,20.62,20.56,20.58,34997.0,18.7215,18.7305,18.676,18.6942,34997.0
2018-04-13 10:00:00,20.59,20.61,20.58,20.59,29989.0,18.7033,18.7215,18.6942,18.7033,29989.0
2018-04-13 10:05:00,20.59,20.6,20.56,20.57,16762.0,18.7033,18.7124,18.676,18.6851,16762.0
2018-04-13 10:10:00,20.56,20.57,20.54,20.57,29300.0,18.676,18.6851,18.6579,18.6851,29300.0
2018-04-13 10:15:00,20.57,20.61,20.57,20.59,12280.0,18.6851,18.7215,18.6851,18.7033,12280.0
2018-04-13 10:20:00,20.58,20.59,20.55,20.56,19616.0,18.6942,18.7033,18.667,18.676,19616.0
2018-04-13 10:25:00,20.57,20.57,20.49,20.51,27229.0,18.6851,18.6851,18.6125,18.6306,27229.0
2018-04-13 10:30:00,20.51,20.54,20.48,20.53,30922.0,18.6306,18.6579,18.6034,18.6488,30922.0
2018-04-13 10:35:00,20.53,20.53,20.5,20.51,15285.0,18.6488,18.6488,18.6215,18.6306,15285.0
2018-04-13 10:40:00,20.52,20.53,20.5,20.51,12967.0,18.6397,18.6488,18.6215,18.6306,12967.0
2018-04-13 10:45:00,20.51,20.56,20.51,20.54,13263.0,18.6306,18.676,18.6306,18.6579,13263.0
2018-04-13 10:50:00,20.53,20.53,20.5,20.52,14979.0,18.6488,18.6488,18.6215,18.6397,14979.0
2018-04-13 10:55:00,20.52,20.52,20.46,20.46,35498.0,18.6397,18.6397,18.5852,18.5852,35498.0
2018-04-13 11:00:00,20.46,20.47,20.4,20.43,52939.0,18.5852,18.5943,18.5307,18.558,52939.0
2018-04-13 11:05:00,20.45,20.47,20.41,20.46,7569.0,18.5761,18.5943,18.5398,18.5852,7569.0
2018-04-13 11:10:00,20.46,20.49,20.45,20.47,18669.0,18.5852,18.6125,18.5761,18.5943,18669.0
2018-04-13 11:15:00,20.45,20.45,20.41,20.42,14399.0,18.5761,18.5761,18.5398,18.5489,14399.0
2018-04-13 11:20:00,20.42,20.44,20.4,20.44,37401.0,18.5489,18.567,18.5307,18.567,37401.0
2018-04-13 11:25:00,20.45,20.45,20.42,20.42,3799.0,18.5761,18.5761,18.5489,18.5489,3799.0
2018-04-13 11:30:00,20.43,20.43,20.41,20.43,6176.0,18.558,18.558,18.5398,18.558,6176.0
2018-04-13 11:35:00,20.42,20.43,20.4,20.41,12038.0,18.5489,18.558,18.5307,18.5398,12038.0
2018-04-13 11:40:00,20.41,20.41,20.37,20.39,9863.0,18.5398,18.5398,18.5035,18.5216,9863.0
2018-04-13 11:45:00,20.38,20.39,20.36,20.36,28941.0,18.5125,18.5216,18.4944,18.4944,28941.0
2018-04-13 11:50:00,20.37,20.38,20.35,20.37,15162.0,18.5035,18.5125,18.4853,18.5035,15162.0
2018-04-13 11:55:00,20.37,20.4,20.37,20.4,4700.0,18.5035,18.5307,18.5035,18.5307,4700.0
2018-04-13 12:00:00,20.39,20.42,20.39,20.41,4131.0,18.5216,18.5489,18.5216,18.5398,4131.0
2018-04-13 12:05:00,20.41,20.41,20.38,20.38,4902.0,18.5398,18.5398,18.5125,18.5125,4902.0
2018-04-13 12:10:00,20.38,20.43,20.37,20.43,13030.0,18.5125,18.558,18.5035,18.558,13030.0
2018-04-13 12:15:00,20.43,20.44,20.43,20.43,1666.0,18.558,18.567,18.558,18.558,1666.0
2018-04-13 12:20:00,20.43,20.45,20.42,20.43,8910.0,18.558,18.5761,18.5489,18.558,8910.0
2018-04-13 12:25:00,20.44,20.45,20.42,20.45,10584.0,18.567,18.5761,18.5489,18.5761,10584.0
2018-04-13 12:30:00,20.45,20.45,20.42,20.44,13099.0,18.5761,18.5761,18.5489,18.567,13099.0
2018-04-13 12:35:00,20.43,20.44,20.43,20.43,11575.0,18.558,18.567,18.558,18.558,11575.0
2018-04-13 12:40:00,20.43,20.45,20.43,20.45,28666.0,18.558,18.5761,18.558,18.5761,28666.0
2018-04-13 12:45:00,20.45,20.45,20.42,20.42,3602.0,18.5761,18.5761,18.5489,18.5489,3602.0
2018-04-13 12:50:00,20.42,20.43,20.39,20.4,6645.0,18.5489,18.558,18.5216,18.5307,6645.0
2018-04-13 12:55:00,20.4,20.45,20.39,20.42,24335.0,18.5307,18.5761,18.5216,18.5489,24335.0
2018-04-13 13:00:00,20.42,20.47,20.42,20.42,29345.0,18.5489,18.5943,18.5489,18.5489,29345.0
2018-04-13 13:05:00,20.42,20.43,20.41,20.42,5780.0,18.5489,18.558,18.5398,18.5489,5780.0
2018-04-13 13:10:00,20.42,20.43,20.41,20.42,5500.0,18.5489,18.558,18.5398,18.5489,5500.0
2018-04-13 13:15:00,20.42,20.44,20.42,20.43,3203.0,18.5489,18.567,18.5489,18.558,3203.0
2018-04-13 13:20:00,20.43,20.45,20.43,20.45,21700.0,18.558,18.5761,18.558,18.5761,21700.0
2018-04-13 13:25:00,20.45,20.45,20.43,20.43,6478.0,18.5761,18.5761,18.558,18.558,6478.0
2018-04-13 13:30:00,20.42,20.43,20.41,20.43,16539.0,18.5489,18.558,18.5398,18.558,16539.0
2018-04-13 13:35:00,20.43,20.43,20.42,20.43,5622.0,18.558,18.558,18.5489,18.558,5622.0
2018-04-13 13:40:00,20.43,20.45,20.42,20.45,12925.0,18.558,18.5761,18.5489,18.5761,12925.0
2018-04-13 13:45:00,20.44,20.45,20.44,20.44,300.0,18.567,18.5761,18.567,18.567,300.0
2018-04-13 13:50:00,20.44,20.45,20.43,20.44,14245.0,18.567,18.5761,18.558,18.567,14245.0
2018-04-13 13:55:00,20.44,20.45,20.43,20.44,13220.0,18.567,18.5761,18.558,18.567,13220.0
2018-04-13 14:00:00,20.44,20.44,20.42,20.44,12018.0,18.567,18.567,18.5489,18.567,12018.0
2018-04-13 14:05:00,20.44,20.45,20.44,20.44,23728.0,18.567,18.5761,18.567,18.567,23728.0
2018-04-13 14:10:00,20.44,20.45,20.43,20.44,16145.0,18.567,18.5761,18.558,18.567,16145.0
2018-04-13 14:15:00,20.44,20.45,20.43,20.45,18547.0,18.567,18.5761,18.558,18.5761,18547.0
2018-04-13 14:20:00,20.44,20.45,20.43,20.44,6366.0,18.567,18.5761,18.558,18.567,6366.0
2018-04-13 14:25:00,20.45,20.45,20.43,20.44,6954.0,18.5761,18.5761,18.558,18.567,6954.0
2018-04-13 14:30:00,20.44,20.45,20.43,20.43,14069.0,18.567,18.5761,18.558,18.558,14069.0
2018-04-13 14:35:00,20.42,20.43,20.35,20.35,31093.0,18.5489,18.558,18.4853,18.4853,31093.0
2018-04-13 14:40:00,20.36,20.36,20.34,20.36,22619.0,18.4944,18.4944,18.4762,18.4944,22619.0
2018-04-13 14:45:00,20.36,20.37,20.36,20.37,19366.0,18.4944,18.5035,18.4944,18.5035,19366.0
2018-04-13 14:50:00,20.37,20.38,20.36,20.37,15452.0,18.5035,18.5125,18.4944,18.5035,15452.0
2018-04-13 14:55:00,20.36,20.37,20.35,20.36,9000.0,18.4944,18.5035,18.4853,18.4944,9000.0
2018-04-13 15:00:00,20.33,20.33,20.3,20.33,29118.0,18.4671,18.4671,18.4399,18.4671,29118.0
2018-04-13 15:05:00,20.33,20.35,20.33,20.34,20670.0,18.4671,18.4853,18.4671,18.4762,20670.0
2018-04-13 15:10:00,20.34,20.36,20.33,20.34,12583.0,18.4762,18.4944,18.4671,18.4762,12583.0
2018-04-13 15:15:00,20.34,20.34,20.3,20.32,46342.0,18.4762,18.4762,18.4399,18.458,46342.0
2018-04-13 15:20:00,20.31,20.35,20.3,20.34,42100.0,18.449,18.4853,18.4399,18.4762,42100.0
2018-04-13 15:25:00,20.33,20.36,20.29,20.3,33825.0,18.4671,18.4944,18.4308,18.4399,33825.0
2018-04-13 15:30:00,20.3,20.34,20.27,20.33,35759.0,18.4399,18.4762,18.4126,18.4671,35759.0
2018-04-13 15:35:00,20.32,20.34,20.31,20.33,32026.0,18.458,18.4762,18.449,18.4671,32026.0
2018-04-13 15:40:00,20.33,20.38,20.33,20.35,29953.0,18.4671,18.5125,18.4671,18.4853,29953.0
2018-04-13 15:45:00,20.35,20.36,20.34,20.34,84959.0,18.4853,18.4944,18.4762,18.4762,84959.0
2018-04-13 15:50:00,20.35,20.37,20.34,20.36,77856.0,18.4853,18.5035,18.4762,18.4944,77856.0
2018-04-13 15:55:00,20.36,20.36,20.32,20.33,58242.0,18.4944,18.4944,18.458,18.4671,58242.0
2018-04-16 09:30:00,20.39,20.47,20.37,20.4,52410.0,18.5216,18.5943,18.5035,18.5307,52410.0
2018-04-16 09:35:00,20.41,20.42,20.32,20.35,8388.0,18.5398,18.5489,18.458,18.4853,8388.0
2018-04-16 09:40:00,20.39,20.39,20.29,20.35,15972.0,18.5216,18.5216,18.4308,18.4853,15972.0
2018-04-16 09:45:00,20.35,20.4,20.34,20.38,4497.0,18.4853,18.5307,18.4762,18.5125,4497.0
2018-04-16 09:50:00,20.38,20.38,20.32,20.33,14022.0,18.5125,18.5125,18.458,18.4671,14022.0
2018-04-16 09:55:00,20.34,20.36,20.31,20.35,2623.0,18.4762,18.4944,18.449,18.4853,2623.0
2018-04-16 10:00:00,20.36,20.41,20.36,20.41,1799.0,18.4944,18.5398,18.4944,18.5398,1799.0
2018-04-16 10:05:00,20.41,20.43,20.39,20.42,2900.0,18.5398,18.558,18.5216,18.5489,2900.0
2018-04-16 10:10:00,20.4,20.43,20.39,20.39,5167.0,18.5307,18.558,18.5216,18.5216,5167.0
2018-04-16 10:15:00,20.39,20.4,20.38,20.39,3627.0,18.5216,18.5307,18.5125,18.5216,3627.0
2018-04-16 10:20:00,20.39,20.39,20.36,20.39,8957.0,18.5216,18.5216,18.4944,18.5216,8957.0
2018-04-16 10:25:00,20.41,20.44,20.39,20.44,5198.0,18.5398,18.567,18.5216,18.567,5198.0
2018-04-16 10:30:00,20.44,20.46,20.43,20.44,6849.0,18.567,18.5852,18.558,18.567,6849.0
2018-04-16 10:35:00,20.44,20.45,20.43,20.45,3299.0,18.567,18.5761,18.558,18.5761,3299.0
2018-04-16 10:40:00,20.45,20.48,20.45,20.48,2170.0,18.5761,18.6034,18.5761,18.6034,2170.0
2018-04-16 10:45:00,20.48,20.5,20.42,20.44,8443.0,18.6034,18.6215,18.5489,18.567,8443.0
2018-04-16 10:50:00,20.44,20.47,20.43,20.46,3377.0,18.567,18.5943,18.558,18.5852,3377.0
2018-04-16 10:55:00,20.46,20.46,20.45,20.46,2299.0,18.5852,18.5852,18.5761,18.5852,2299.0
2018-04-16 11:00:00,20.46,20.48,20.46,20.46,4704.0,18.5852,18.6034,18.5852,18.5852,4704.0
2018-04-16 11:05:00,20.46,20.48,20.43,20.44,59862.0,18.5852,18.6034,18.558,18.567,59862.0
2018-04-16 11:10:00,20.44,20.45,20.41,20.45,13881.0,18.567,18.5761,18.5398,18.5761,13881.0
2018-04-16 11:15:00,20.43,20.47,20.43,20.46,18946.0,18.558,18.5943,18.558,18.5852,18946.0
2018-04-16 11:20:00,20.46,20.46,20.44,20.46,2702.0,18.5852,18.5852,18.567,18.5852,2702.0
2018-04-16 11:25:00,20.46,20.46,20.45,20.45,1700.0,18.5852,18.5852,18.5761,18.5761,1700.0
2018-04-16 11:30:00,20.46,20.47,20.45,20.46,7030.0,18.5852,18.5943,18.5761,18.5852,7030.0
2018-04-16 11:35:00,20.46,20.47,20.45,20.46,2586.0,18.5852,18.5943,18.5761,18.5852,2586.0
2018-04-16 11:40:00,20.46,20.47,20.44,20.45,9851.0,18.5852,18.5943,18.567,18.5761,9851.0
2018-04-16 11:45:00,20.45,20.46,20.44,20.46,12641.0,18.5761,18.5852,18.567,18.5852,12641.0
2018-04-16 11:50:00,20.46,20.47,20.45,20.45,25149.0,18.5852,18.5943,18.5761,18.5761,25149.0
2018-04-16 11:55:00,20.45,20.49,20.45,20.48,4619.0,18.5761,18.6125,18.5761,18.6034,4619.0
2018-04-16 12:00:00,20.48,20.53,20.48,20.52,12325.0,18.6034,18.6488,18.6034,18.6397,12325.0
2018-04-16 12:05:00,20.52,20.52,20.49,20.5,9807.0,18.6397,18.6397,18.6125,18.6215,9807.0
2018-04-16 12:10:00,20.49,20.54,20.49,20.5,30275.0,18.6125,18.6579,18.6125,18.6215,30275.0
2018-04-16 12:15:00,20.49,20.51,20.48,20.51,9877.0,18.6125,18.6306,18.6034,18.6306,9877.0
2018-04-16 12:20:00,20.5,20.51,20.49,20.5,3512.0,18.6215,18.6306,18.6125,18.6215,3512.0
2018-04-16 12:25:00,20.51,20.53,20.51,20.52,2544.0,18.6306,18.6488,18.6306,18.6397,2544.0
2018-04-16 12:30:00,20.52,20.55,20.51,20.52,13790.0,18.6397,18.667,18.6306,18.6397,13790.0
2018-04-16 12:35:00,20.52,20.52,20.5,20.52,6239.0,18.6397,18.6397,18.6215,18.6397,6239.0
2018-04-16 12:40:00,20.52,20.55,20.51,20.54,4777.0,18.6397,18.667,18.6306,18.6579,4777.0
2018-04-16 12:45:00,20.55,20.56,20.54,20.54,9114.0,18.667,18.676,18.6579,18.6579,9114.0
2018-04-16 12:50:00,20.55,20.63,20.54,20.62,35552.0,18.667,18.7396,18.6579,18.7305,35552.0
2018-04-16 12:55:00,20.61,20.64,20.61,20.63,7072.0,18.7215,18.7487,18.7215,18.7396,7072.0
2018-04-16 13:00:00,20.62,20.64,20.62,20.64,7193.0,18.7305,18.7487,18.7305,18.7487,7193.0
2018-04-16 13:05:00,20.64,20.67,20.63,20.65,4751.0,18.7487,18.776,18.7396,18.7578,4751.0
2018-04-16 13:10:00,20.66,20.69,20.65,20.69,9061.0,18.7669,18.7941,18.7578,18.7941,9061.0
2018-04-16 13:15:00,20.68,20.68,20.65,20.66,7146.0,18.7851,18.7851,18.7578,18.7669,7146.0
2018-04-16 13:20:00,20.66,20.69,20.66,20.67,13018.0,18.7669,18.7941,18.7669,18.776,13018.0
2018-04-16 13:25:00,20.68,20.68,20.66,20.67,5225.0,18.7851,18.7851,18.7669,18.776,5225.0
2018-04-16 13:30:00,20.68,20.71,20.68,20.71,8885.0,18.7851,18.8123,18.7851,18.8123,8885.0
2018-04-16 13:35:00,20.72,20.73,20.69,20.7,6005.0,18.8214,18.8305,18.7941,18.8032,6005.0
2018-04-16 13:40:00,20.71,20.72,20.69,20.7,9562.0,18.8123,18.8214,18.7941,18.8032,9562.0
2018-04-16 13:45:00,20.7,20.71,20.69,20.7,13367.0,18.8032,18.8123,18.7941,18.8032,13367.0
2018-04-16 13:50:00,20.71,20.71,20.69,20.71,6881.0,18.8123,18.8123,18.7941,18.8123,6881.0
2018-04-16 13:55:00,20.71,20.72,20.7,20.71,3668.0,18.8123,18.8214,18.8032,18.8123,3668.0
2018-04-16 14:00:00,20.71,20.72,20.69,20.69,10687.0,18.8123,18.8214,18.7941,18.7941,10687.0
2018-04-16 14:05:00,20.68,20.68,20.64,20.64,5589.0,18.7851,18.7851,18.7487,18.7487,5589.0
2018-04-16 14:10:00,20.66,20.67,20.65,20.66,5838.0,18.7669,18.776,18.7578,18.7669,5838.0
2018-04-16 14:15:00,20.67,20.67,20.66,20.66,2025.0,18.776,18.776,18.7669,18.7669,2025.0
2018-04-16 14:20:00,20.66,20.7,20.66,20.7,23856.0,18.7669,18.8032,18.7669,18.8032,23856.0
2018-04-16 14:25:00,20.7,20.7,20.69,20.7,10077.0,18.8032,18.8032,18.7941,18.8032,10077.0
2018-04-16 14:30:00,20.69,20.72,20.69,20.71,8915.0,18.7941,18.8214,18.7941,18.8123,8915.0
2018-04-16 14:35:00,20.72,20.75,20.72,20.73,16491.0,18.8214,18.8486,18.8214,18.8305,16491.0
2018-04-16 14:40:00,20.72,20.73,20.7,20.71,13652.0,18.8214,18.8305,18.8032,18.8123,13652.0
2018-04-16 14:45:00,20.71,20.73,20.71,20.71,8228.0,18.8123,18.8305,18.8123,18.8123,8228.0
2018-04-16 14:50:00,20.72,20.73,20.71,20.71,4567.0,18.8214,18.8305,18.8123,18.8123,4567.0
2018-04-16 14:55:00,20.7,20.72,20.7,20.71,4450.0,18.8032,18.8214,18.8032,18.8123,4450.0
2018-04-16 15:00:00,20.71,20.72,20.7,20.7,5449.0,18.8123,18.8214,18.8032,18.8032,5449.0
2018-04-16 15:05:00,20.7,20.72,20.7,20.71,12307.0,18.8032,18.8214,18.8032,18.8123,12307.0
2018-04-16 15:10:00,20.71,20.72,20.69,20.71,23807.0,18.8123,18.8214,18.7941,18.8123,23807.0
2018-04-16 15:15:00,20.71,20.72,20.69,20.7,22106.0,18.8123,18.8214,18.7941,18.8032,22106.0
2018-04-16 15:20:00,20.7,20.71,20.69,20.71,11188.0,18.8032,18.8123,18.7941,18.8123,11188.0
2018-04-16 15:25:00,20.71,20.72,20.71,20.72,39201.0,18.8123,18.8214,18.8123,18.8214,39201.0
2018-04-16 15:30:00,20.71,20.73,20.71,20.73,44874.0,18.8123,18.8305,18.8123,18.8305,44874.0
2018-04-16 15:35:00,20.72,20.74,20.71,20.73,49700.0,18.8214,18.8396,18.8123,18.8305,49700.0
2018-04-16 15:40:00,20.74,20.76,20.73,20.76,33032.0,18.8396,18.8577,18.8305,18.8577,33032.0
2018-04-16 15:45:00,20.75,20.76,20.72,20.72,92998.0,18.8486,18.8577,18.8214,18.8214,92998.0
2018-04-16 15:50:00,20.73,20.75,20.73,20.73,33314.0,18.8305,18.8486,18.8305,18.8305,33314.0
2018-04-16 15:55:00,20.73,20.76,20.7,20.71,161463.0,18.8305,18.8577,18.8032,18.8123,161463.0
2018-04-17 09:30:00,20.84,20.84,20.79,20.84,28307.0,18.9304,18.9304,18.885,18.9304,28307.0
2018-04-17 09:35:00,20.84,20.86,20.79,20.86,41496.0,18.9304,18.9486,18.885,18.9486,41496.0
2018-04-17 09:40:00,20.86,20.97,20.86,20.96,31572.0,18.9486,19.0485,18.9486,19.0394,31572.0
2018-04-17 09:45:00,20.96,20.98,20.94,20.95,14115.0,19.0394,19.0576,19.0212,19.0303,14115.0
2018-04-17 09:50:00,20.94,20.94,20.89,20.91,20819.0,19.0212,19.0212,18.9758,18.994,20819.0
2018-04-17 09:55:00,20.91,20.94,20.91,20.92,17390.0,18.994,19.0212,18.994,19.0031,17390.0
2018-04-17 10:00:00,20.92,21.0,20.92,20.99,14076.0,19.0031,19.0757,19.0031,19.0666,14076.0
2018-04-17 10:05:00,20.99,21.02,20.97,20.99,44582.0,19.0666,19.0939,19.0485,19.0666,44582.0
2018-04-17 10:10:00,21.0,21.02,20.99,21.0,62261.0,19.0757,19.0939,19.0666,19.0757,62261.0
2018-04-17 10:15:00,21.0,21.01,20.96,21.0,32550.0,19.0757,19.0848,19.0394,19.0757,32550.0
2018-04-17 10:20:00,21.0,21.02,20.99,21.01,30282.0,19.0757,19.0939,19.0666,19.0848,30282.0
2018-04-17 10:25:00,21.0,21.03,21.0,21.02,9753.0,19.0757,19.103,19.0757,19.0939,9753.0
2018-04-17 10:30:00,21.01,21.05,21.0,21.05,13368.0,19.0848,19.1211,19.0757,19.1211,13368.0
2018-04-17 10:35:00,21.05,21.07,21.02,21.06,23075.0,19.1211,19.1393,19.0939,19.1302,23075.0
2018-04-17 10:40:00,21.05,21.06,21.01,21.02,9600.0,19.1211,19.1302,19.0848,19.0939,9600.0
2018-04-17 10:45:00,21.01,21.03,21.01,21.01,5828.0,19.0848,19.103,19.0848,19.0848,5828.0
2018-04-17 10:50:00,21.02,21.02,21.0,21.01,12193.0,19.0939,19.0939,19.0757,19.0848,12193.0
2018-04-17 10:55:00,21.01,21.02,20.98,20.99,14413.0,19.0848,19.0939,19.0576,19.0666,14413.0
2018-04-17 11:00:00,20.99,21.01,20.98,21.0,9749.0,19.0666,19.0848,19.0576,19.0757,9749.0
2018-04-17 11:05:00,21.01,21.01,20.97,20.97,9814.0,19.0848,19.0848,19.0485,19.0485,9814.0
2018-04-17 11:10:00,20.98,20.99,20.95,20.95,34648.0,19.0576,19.0666,19.0303,19.0303,34648.0
2018-04-17 11:15:00,20.95,20.97,20.93,20.96,54567.0,19.0303,19.0485,19.0121,19.0394,54567.0
2018-04-17 11:20:00,20.96,20.97,20.95,20.96,9364.0,19.0394,19.0485,19.0303,19.0394,9364.0
2018-04-17 11:25:00,20.96,20.99,20.96,20.97,26923.0,19.0394,19.0666,19.0394,19.0485,26923.0
2018-04-17 11:30:00,20.98,21.0,20.96,20.98,43647.0,19.0576,19.0757,19.0394,19.0576,43647.0
2018-04-17 11:35:00,20.99,21.0,20.97,21.0,21253.0,19.0666,19.0757,19.0485,19.0757,21253.0
2018-04-17 11:40:00,21.0,21.0,20.95,20.96,15960.0,19.0757,19.0757,19.0303,19.0394,15960.0
2018-04-17 11:45:00,20.96,20.99,20.95,20.98,10905.0,19.0394,19.0666,19.0303,19.0576,10905.0
2018-04-17 11:50:00,20.98,21.0,20.98,21.0,13076.0,19.0576,19.0757,19.0576,19.0757,13076.0
2018-04-17 11:55:00,21.0,21.0,20.95,20.99,30369.0,19.0757,19.0757,19.0303,19.0666,30369.0
2018-04-17 12:00:00,21.0,21.01,20.99,21.0,28155.0,19.0757,19.0848,19.0666,19.0757,28155.0
2018-04-17 12:05:00,21.0,21.01,20.99,21.0,16986.0,19.0757,19.0848,19.0666,19.0757,16986.0
2018-04-17 12:10:00,21.01,21.01,20.96,20.96,8193.0,19.0848,19.0848,19.0394,19.0394,8193.0
2018-04-17 12:15:00,20.96,20.97,20.95,20.97,5150.0,19.0394,19.0485,19.0303,19.0485,5150.0
2018-04-17 12:20:00,20.97,20.98,20.96,20.97,3833.0,19.0485,19.0576,19.0394,19.0485,3833.0
2018-04-17 12:25:00,20.98,21.01,20.97,21.01,4978.0,19.0576,19.0848,19.0485,19.0848,4978.0
2018-04-17 12:30:00,21.0,21.0,20.98,20.98,5543.0,19.0757,19.0757,19.0576,19.0576,5543.0
2018-04-17 12:35:00,20.98,21.01,20.96,21.0,40105.0,19.0576,19.0848,19.0394,19.0757,40105.0
2018-04-17 12:40:00,21.01,21.01,20.99,21.0,10231.0,19.0848,19.0848,19.0666,19.0757,10231.0
2018-04-17 12:45:00,21.0,21.01,20.98,20.98,6177.0,19.0757,19.0848,19.0576,19.0576,6177.0
2018-04-17 12:50:00,20.98,21.01,20.97,21.0,10231.0,19.0576,19.0848,19.0485,19.0757,10231.0
2018-04-17 12:55:00,21.0,21.01,20.99,21.0,7046.0,19.0757,19.0848,19.0666,19.0757,7046.0
2018-04-17 13:00:00,20.99,21.0,20.97,20.98,12832.0,19.0666,19.0757,19.0485,19.0576,12832.0
2018-04-17 13:05:00,20.98,20.98,20.96,20.96,4569.0,19.0576,19.0576,19.0394,19.0394,4569.0
2018-04-17 13:10:00,20.96,20.97,20.93,20.94,5713.0,19.0394,19.0485,19.0121,19.0212,5713.0
2018-04-17 13:15:00,20.94,20.94,20.9,20.92,8194.0,19.0212,19.0212,18.9849,19.0031,8194.0
2018-04-17 13:20:00,20.92,20.93,20.91,20.93,5887.0,19.0031,19.0121,18.994,19.0121,5887.0
2018-04-17 13:25:00,20.92,20.93,20.92,20.93,1300.0,19.0031,19.0121,19.0031,19.0121,1300.0
2018-04-17 13:30:00,20.92,20.93,20.91,20.92,2436.0,19.0031,19.0121,18.994,19.0031,2436.0
2018-04-17 13:35:00,20.92,20.92,20.9,20.91,3000.0,19.0031,19.0031,18.9849,18.994,3000.0
2018-04-17 13:40:00,20.91,20.91,20.89,20.9,4363.0,18.994,18.994,18.9758,18.9849,4363.0
2018-04-17 13:45:00,20.9,20.93,20.89,20.93,10486.0,18.9849,19.0121,18.9758,19.0121,10486.0
2018-04-17 13:50:00,20.92,20.92,20.89,20.92,3155.0,19.0031,19.0031,18.9758,19.0031,3155.0
2018-04-17 13:55:00,20.92,20.93,20.92,20.93,2255.0,19.0031,19.0121,19.0031,19.0121,2255.0
2018-04-17 14:00:00,20.93,20.95,20.92,20.93,6864.0,19.0121,19.0303,19.0031,19.0121,6864.0
2018-04-17 14:05:00,20.93,20.94,20.91,20.92,5900.0,19.0121,19.0212,18.994,19.0031,5900.0
2018-04-17 14:10:00,20.91,20.91,20.87,20.88,3345.0,18.994,18.994,18.9576,18.9667,3345.0
2018-04-17 14:15:00,20.87,20.89,20.86,20.87,6339.0,18.9576,18.9758,18.9486,18.9576,6339.0
2018-04-17 14:20:00,20.86,20.86,20.83,20.85,17596.0,18.9486,18.9486,18.9213,18.9395,17596.0
2018-04-17 14:25:00,20.85,20.88,20.84,20.86,11496.0,18.9395,18.9667,18.9304,18.9486,11496.0
2018-04-17 14:30:00,20.86,20.9,20.85,20.89,23357.0,18.9486,18.9849,18.9395,18.9758,23357.0
2018-04-17 14:35:00,20.89,20.91,20.88,20.9,8123.0,18.9758,18.994,18.9667,18.9849,8123.0
2018-04-17 14:40:00,20.9,20.92,20.89,20.91,5717.0,18.9849,19.0031,18.9758,18.994,5717.0
2018-04-17 14:45:00,20.9,20.91,20.89,20.91,6055.0,18.9849,18.994,18.9758,18.994,6055.0
2018-04-17 14:50:00,20.91,20.93,20.9,20.9,18551.0,18.994,19.0121,18.9849,18.9849,18551.0
2018-04-17 14:55:00,20.89,20.9,20.88,20.89,5400.0,18.9758,18.9849,18.9667,18.9758,5400.0
2018-04-17 15:00:00,20.89,20.9,20.88,20.9,7515.0,18.9758,18.9849,18.9667,18.9849,7515.0
2018-04-17 15:05:00,20.89,20.92,20.89,20.92,14268.0,18.9758,19.0031,18.9758,19.0031,14268.0
2018-04-17 15:10:00,20.91,20.92,20.9,20.91,4128.0,18.994,19.0031,18.9849,18.994,4128.0
2018-04-17 15:15:00,20.91,20.95,20.91,20.95,7010.0,18.994,19.0303,18.994,19.0303,7010.0
2018-04-17 15:20:00,20.95,20.96,20.94,20.94,11739.0,19.0303,19.0394,19.0212,19.0212,11739.0
2018-04-17 15:25:00,20.94,20.97,20.94,20.96,18597.0,19.0212,19.0485,19.0212,19.0394,18597.0
2018-04-17 15:30:00,20.96,20.97,20.96,20.97,7458.0,19.0394,19.0485,19.0394,19.0485,7458.0
2018-04-17 15:35:00,20.97,20.98,20.94,20.96,31199.0,19.0485,19.0576,19.0212,19.0394,31199.0
2018-04-17 15:40:00,20.97,20.97,20.95,20.96,37404.0,19.0485,19.0485,19.0303,19.0394,37404.0
2018-04-17 15:45:00,20.97,20.99,20.96,20.97,53598.0,19.0485,19.0666,19.0394,19.0485,53598.0
2018-04-17 15:50:00,20.97,21.0,20.95,20.98,68388.0,19.0485,19.0757,19.0303,19.0576,68388.0
2018-04-17 15:55:00,20.99,21.0,20.97,20.97,121808.0,19.0666,19.0757,19.0485,19.0485,121808.0
2018-04-18 09:30:00,21.0,21.12,21.0,21.06,15692.0,19.0757,19.1847,19.0757,19.1302,15692.0
2018-04-18 09:35:00,21.08,21.11,21.03,21.04,8430.0,19.1484,19.1756,19.103,19.1121,8430.0
2018-04-18 09:40:00,21.04,21.11,21.04,21.11,8908.0,19.1121,19.1756,19.1121,19.1756,8908.0
2018-04-18 09:45:00,21.11,21.17,21.11,21.14,18378.0,19.1756,19.2302,19.1756,19.2029,18378.0
2018-04-18 09:50:00,21.14,21.16,21.12,21.16,31052.0,19.2029,19.2211,19.1847,19.2211,31052.0
2018-04-18 09:55:00,21.16,21.17,21.14,21.16,16690.0,19.2211,19.2302,19.2029,19.2211,16690.0
2018-04-18 10:00:00,21.16,21.16,21.13,21.13,13150.0,19.2211,19.2211,19.1938,19.1938,13150.0
2018-04-18 10:05:00,21.14,21.14,21.09,21.11,61223.0,19.2029,19.2029,19.1575,19.1756,61223.0
2018-04-18 10:10:00,21.11,21.11,21.05,21.07,70453.0,19.1756,19.1756,19.1211,19.1393,70453.0
2018-04-18 10:15:00,21.08,21.11,21.08,21.11,41699.0,19.1484,19.1756,19.1484,19.1756,41699.0
2018-04-18 10:20:00,21.11,21.14,21.1,21.12,5214.0,19.1756,19.2029,19.1666,19.1847,5214.0
2018-04-18 10:25:00,21.12,21.14,21.11,21.14,767.0,19.1847,19.2029,19.1756,19.2029,767.0
2018-04-18 10:30:00,21.13,21.16,21.12,21.12,4893.0,19.1938,19.2211,19.1847,19.1847,4893.0
2018-04-18 10:35:00,21.12,21.16,21.11,21.16,20462.0,19.1847,19.2211,19.1756,19.2211,20462.0
2018-04-18 10:40:00,21.17,21.18,21.11,21.15,36686.0,19.2302,19.2392,19.1756,19.212,36686.0
2018-04-18 10:45:00,21.15,21.19,21.14,21.19,19528.0,19.212,19.2483,19.2029,19.2483,19528.0
2018-04-18 10:50:00,21.19,21.2,21.18,21.2,17156.0,19.2483,19.2574,19.2392,19.2574,17156.0
2018-04-18 10:55:00,21.2,21.21,21.18,21.21,36214.0,19.2574,19.2665,19.2392,19.2665,36214.0
2018-04-18 11:00:00,21.21,21.21,21.19,21.19,6823.0,19.2665,19.2665,19.2483,19.2483,6823.0
2018-04-18 11:05:00,21.18,21.18,21.16,21.17,3244.0,19.2392,19.2392,19.2211,19.2302,3244.0
2018-04-18 11:10:00,21.17,21.17,21.15,21.15,800.0,19.2302,19.2302,19.212,19.212,800.0
2018-04-18 11:15:00,21.15,21.17,21.14,21.15,22148.0,19.212,19.2302,19.2029,19.212,22148.0
2018-04-18 11:20:00,21.15,21.18,21.15,21.18,9211.0,19.212,19.2392,19.212,19.2392,9211.0
2018-04-18 11:25:00,21.17,21.18,21.15,21.16,21524.0,19.2302,19.2392,19.212,19.2211,21524.0
2018-04-18 11:30:00,21.15,21.16,21.14,21.16,2333.0,19.212,19.2211,19.2029,19.2211,2333.0
2018-04-18 11:35:00,21.16,21.18,21.15,21.16,6692.0,19.2211,19.2392,19.212,19.2211,6692.0
2018-04-18 11:40:00,21.15,21.15,21.12,21.13,3055.0,19.212,19.212,19.1847,19.1938,3055.0
2018-04-18 11:45:00,21.11,21.13,21.06,21.12,26552.0,19.1756,19.1938,19.1302,19.1847,26552.0
2018-04-18 11:50:00,21.13,21.14,21.08,21.08,24770.0,19.1938,19.2029,19.1484,19.1484,24770.0
2018-04-18 11:55:00,21.08,21.1,21.04,21.08,30431.0,19.1484,19.1666,19.1121,19.1484,30431.0
2018-04-18 12:00:00,21.08,21.11,21.05,21.05,52143.0,19.1484,19.1756,19.1211,19.1211,52143.0
2018-04-18 12:05:00,21.04,21.04,21.01,21.01,4347.0,19.1121,19.1121,19.0848,19.0848,4347.0
2018-04-18 12:10:00,21.01,21.02,21.0,21.0,4338.0,19.0848,19.0939,19.0757,19.0757,4338.0
2018-04-18 12:15:00,21.01,21.02,21.0,21.02,1550.0,19.0848,19.0939,19.0757,19.0939,1550.0
2018-04-18 12:20:00,21.01,21.02,20.97,20.98,8006.0,19.0848,19.0939,19.0485,19.0576,8006.0
2018-04-18 12:25:00,20.98,20.99,20.97,20.99,4001.0,19.0576,19.0666,19.0485,19.0666,4001.0
2018-04-18 12:30:00,20.98,20.99,20.97,20.99,15367.0,19.0576,19.0666,19.0485,19.0666,15367.0
2018-04-18 12:35:00,20.98,20.99,20.94,20.95,3740.0,19.0576,19.0666,19.0212,19.0303,3740.0
2018-04-18 12:40:00,20.93,20.96,20.93,20.96,4300.0,19.0121,19.0394,19.0121,19.0394,4300.0
2018-04-18 12:45:00,20.96,20.98,20.95,20.95,12140.0,19.0394,19.0576,19.0303,19.0303,12140.0
2018-04-18 12:50:00,20.96,20.97,20.96,20.96,2000.0,19.0394,19.0485,19.0394,19.0394,2000.0
2018-04-18 12:55:00,20.96,20.99,20.95,20.98,6821.0,19.0394,19.0666,19.0303,19.0576,6821.0
2018-04-18 13:00:00,20.97,20.98,20.97,20.97,1000.0,19.0485,19.0576,19.0485,19.0485,1000.0
2018-04-18 13:05:00,20.96,20.97,20.96,20.96,3940.0,19.0394,19.0485,19.0394,19.0394,3940.0
2018-04-18 13:10:00,20.96,21.0,20.96,21.0,11240.0,19.0394,19.0757,19.0394,19.0757,11240.0
2018-04-18 13:15:00,21.0,21.0,20.97,20.98,9950.0,19.0757,19.0757,19.0485,19.0576,9950.0
2018-04-18 13:20:00,20.98,21.0,20.97,21.0,12639.0,19.0576,19.0757,19.0485,19.0757,12639.0
2018-04-18 13:25:00,21.0,21.0,20.96,21.0,22113.0,19.0757,19.0757,19.0394,19.0757,22113.0
2018-04-18 13:30:00,20.99,21.0,20.97,20.97,5300.0,19.0666,19.0757,19.0485,19.0485,5300.0
2018-04-18 13:35:00,20.98,20.98,20.96,20.98,4692.0,19.0576,19.0576,19.0394,19.0576,4692.0
2018-04-18 13:40:00,20.97,20.99,20.97,20.99,26941.0,19.0485,19.0666,19.0485,19.0666,26941.0
2018-04-18 13:45:00,20.99,21.0,20.97,20.98,5630.0,19.0666,19.0757,19.0485,19.0576,5630.0
2018-04-18 13:50:00,20.98,20.99,20.98,20.99,4078.0,19.0576,19.0666,19.0576,19.0666,4078.0
2018-04-18 13:55:00,20.98,21.01,20.98,20.99,21496.0,19.0576,19.0848,19.0576,19.0666,21496.0
2018-04-18 14:00:00,20.99,21.01,20.97,21.0,8259.0,19.0666,19.0848,19.0485,19.0757,8259.0
2018-04-18 14:05:00,21.01,21.03,21.0,21.0,3820.0,19.0848,19.103,19.0757,19.0757,3820.0
2018-04-18 14:10:00,21.0,21.01,20.99,21.0,3557.0,19.0757,19.0848,19.0666,19.0757,3557.0
2018-04-18 14:15:00,21.01,21.01,21.0,21.0,6930.0,19.0848,19.0848,19.0757,19.0757,6930.0
2018-04-18 14:20:00,21.01,21.01,20.99,20.99,5653.0,19.0848,19.0848,19.0666,19.0666,5653.0
2018-04-18 14:25:00,20.99,21.01,20.99,21.01,6821.0,19.0666,19.0848,19.0666,19.0848,6821.0
2018-04-18 14:30:00,21.01,21.01,20.99,20.99,2959.0,19.0848,19.0848,19.0666,19.0666,2959.0
2018-04-18 14:35:00,21.0,21.0,20.96,20.96,18794.0,19.0757,19.0757,19.0394,19.0394,18794.0
2018-04-18 14:40:00,20.95,20.97,20.95,20.96,4206.0,19.0303,19.0485,19.0303,19.0394,4206.0
2018-04-18 14:45:00,20.96,20.96,20.93,20.95,3546.0,19.0394,19.0394,19.0121,19.0303,3546.0
2018-04-18 14:50:00,20.95,20.96,20.94,20.95,1800.0,19.0303,19.0394,19.0212,19.0303,1800.0
2018-04-18 14:55:00,20.95,20.96,20.93,20.94,3034.0,19.0303,19.0394,19.0121,19.0212,3034.0
2018-04-18 15:00:00,20.93,20.95,20.92,20.94,16244.0,19.0121,19.0303,19.0031,19.0212,16244.0
2018-04-18 15:05:00,20.95,20.97,20.94,20.95,11100.0,19.0303,19.0485,19.0212,19.0303,11100.0
2018-04-18 15:10:00,20.95,20.97,20.95,20.96,3736.0,19.0303,19.0485,19.0303,19.0394,3736.0
2018-04-18 15:15:00,20.96,20.98,20.95,20.96,9422.0,19.0394,19.0576,19.0303,19.0394,9422.0
2018-04-18 15:20:00,20.96,20.99,20.96,20.96,28244.0,19.0394,19.0666,19.0394,19.0394,28244.0
2018-04-18 15:25:00,20.96,20.96,20.92,20.94,28928.0,19.0394,19.0394,19.0031,19.0212,28928.0
2018-04-18 15:30:00,20.93,20.95,20.93,20.94,9671.0,19.0121,19.0303,19.0121,19.0212,9671.0
2018-04-18 15:35:00,20.95,20.95,20.93,20.95,3185.0,19.0303,19.0303,19.0121,19.0303,3185.0
2018-04-18 15:40:00,20.94,20.97,20.93,20.96,23881.0,19.0212,19.0485,19.0121,19.0394,23881.0
2018-04-18 15:45:00,20.96,20.98,20.95,20.96,20816.0,19.0394,19.0576,19.0303,19.0394,20816.0
2018-04-18 15:50:00,20.95,20.96,20.94,20.96,37025.0,19.0303,19.0394,19.0212,19.0394,37025.0
2018-04-18 15:55:00,20.96,21.0,20.95,20.96,90222.0,19.0394,19.0757,19.0303,19.0394,90222.0
2018-04-19 09:30:00,20.96,21.11,20.83,21.08,31198.0,19.0394,19.1756,18.9213,19.1484,31198.0
2018-04-19 09:35:00,21.07,21.12,21.04,21.11,9809.0,19.1393,19.1847,19.1121,19.1756,9809.0
2018-04-19 09:40:00,21.12,21.16,21.09,21.11,17258.0,19.1847,19.2211,19.1575,19.1756,17258.0
2018-04-19 09:45:00,21.1,21.16,21.1,21.14,21821.0,19.1666,19.2211,19.1666,19.2029,21821.0
2018-04-19 09:50:00,21.12,21.14,21.1,21.14,45646.0,19.1847,19.2029,19.1666,19.2029,45646.0
2018-04-19 09:55:00,21.14,21.18,21.11,21.18,6309.0,19.2029,19.2392,19.1756,19.2392,6309.0
2018-04-19 10:00:00,21.18,21.22,21.18,21.18,22255.0,19.2392,19.2756,19.2392,19.2392,22255.0
2018-04-19 10:05:00,21.18,21.19,21.12,21.12,33370.0,19.2392,19.2483,19.1847,19.1847,33370.0
2018-04-19 10:10:00,21.11,21.14,21.09,21.1,16456.0,19.1756,19.2029,19.1575,19.1666,16456.0
2018-04-19 10:15:00,21.1,21.15,21.08,21.12,55594.0,19.1666,19.212,19.1484,19.1847,55594.0
2018-04-19 10:20:00,21.12,21.12,21.11,21.12,4500.0,19.1847,19.1847,19.1756,19.1847,4500.0
2018-04-19 10:25:00,21.11,21.15,21.11,21.14,4469.0,19.1756,19.212,19.1756,19.2029,4469.0
2018-04-19 10:30:00,21.15,21.17,21.11,21.13,23762.0,19.212,19.2302,19.1756,19.1938,23762.0
2018-04-19 10:35:00,21.13,21.15,21.07,21.07,6195.0,19.1938,19.212,19.1393,19.1393,6195.0
2018-04-19 10:40:00,21.07,21.07,21.04,21.05,18651.0,19.1393,19.1393,19.1121,19.1211,18651.0
2018-04-19 10:45:00,21.05,21.09,21.03,21.08,10538.0,19.1211,19.1575,19.103,19.1484,10538.0
2018-04-19 10:50:00,21.08,21.11,21.07,21.09,42884.0,19.1484,19.1756,19.1393,19.1575,42884.0
2018-04-19 10:55:00,21.09,21.09,21.01,21.04,38673.0,19.1575,19.1575,19.0848,19.1121,38673.0
2018-04-19 11:00:00,21.03,21.03,20.97,21.0,30141.0,19.103,19.103,19.0485,19.0757,30141.0
2018-04-19 11:05:00,21.0,21.05,20.97,21.04,117550.0,19.0757,19.1211,19.0485,19.1121,117550.0
2018-04-19 11:10:00,21.03,21.03,21.0,21.0,10788.0,19.103,19.103,19.0757,19.0757,10788.0
2018-04-19 11:15:00,21.0,21.01,20.98,21.01,5914.0,19.0757,19.0848,19.0576,19.0848,5914.0
2018-04-19 11:20:00,21.0,21.04,20.98,21.01,16300.0,19.0757,19.1121,19.0576,19.0848,16300.0
2018-04-19 11:25:00,21.02,21.03,21.0,21.03,10276.0,19.0939,19.103,19.0757,19.103,10276.0
2018-04-19 11:30:00,21.04,21.06,21.02,21.03,6500.0,19.1121,19.1302,19.0939,19.103,6500.0
2018-04-19 11:35:00,21.03,21.03,20.99,21.02,16161.0,19.103,19.103,19.0666,19.0939,16161.0
2018-04-19 11:40:00,21.02,21.04,21.0,21.04,9600.0,19.0939,19.1121,19.0757,19.1121,9600.0
2018-04-19 11:45:00,21.03,21.05,21.02,21.03,4800.0,19.103,19.1211,19.0939,19.103,4800.0
2018-04-19 11:50:00,21.04,21.08,21.03,21.04,23150.0,19.1121,19.1484,19.103,19.1121,23150.0
2018-04-19 11:55:00,21.04,21.07,21.03,21.04,12226.0,19.1121,19.1393,19.103,19.1121,12226.0
2018-04-19 12:00:00,21.03,21.05,21.01,21.04,9113.0,19.103,19.1211,19.0848,19.1121,9113.0
2018-04-19 12:05:00,21.05,21.07,21.04,21.05,20496.0,19.1211,19.1393,19.1121,19.1211,20496.0
2018-04-19 12:10:00,21.05,21.16,21.05,21.15,75215.0,19.1211,19.2211,19.1211,19.212,75215.0
2018-04-19 12:15:00,21.15,21.16,21.12,21.14,15501.0,19.212,19.2211,19.1847,19.2029,15501.0
2018-04-19 12:20:00,21.14,21.14,21.07,21.1,38006.0,19.2029,19.2029,19.1393,19.1666,38006.0
2018-04-19 12:25:00,21.1,21.11,21.08,21.08,4200.0,19.1666,19.1756,19.1484,19.1484,4200.0
2018-04-19 12:30:00,21.09,21.12,21.09,21.1,4672.0,19.1575,19.1847,19.1575,19.1666,4672.0
2018-04-19 12:35:00,21.1,21.11,21.08,21.11,5065.0,19.1666,19.1756,19.1484,19.1756,5065.0
2018-04-19 12:40:00,21.12,21.13,21.1,21.12,7000.0,19.1847,19.1938,19.1666,19.1847,7000.0
2018-04-19 12:45:00,21.12,21.12,21.11,21.11,3150.0,19.1847,19.1847,19.1756,19.1756,3150.0
2018-04-19 12:50:00,21.12,21.12,21.09,21.11,4700.0,19.1847,19.1847,19.1575,19.1756,4700.0
2018-04-19 12:55:00,21.11,21.11,21.09,21.1,7200.0,19.1756,19.1756,19.1575,19.1666,7200.0
2018-04-19 13:00:00,21.1,21.1,21.07,21.07,9783.0,19.1666,19.1666,19.1393,19.1393,9783.0
2018-04-19 13:05:00,21.07,21.08,21.05,21.07,20254.0,19.1393,19.1484,19.1211,19.1393,20254.0
2018-04-19 13:10:00,21.07,21.09,21.04,21.07,38699.0,19.1393,19.1575,19.1121,19.1393,38699.0
2018-04-19 13:15:00,21.07,21.08,21.06,21.06,3653.0,19.1393,19.1484,19.1302,19.1302,3653.0
2018-04-19 13:20:00,21.06,21.07,21.04,21.05,5611.0,19.1302,19.1393,19.1121,19.1211,5611.0
2018-04-19 13:25:00,21.04,21.05,21.03,21.03,3678.0,19.1121,19.1211,19.103,19.103,3678.0
2018-04-19 13:30:00,21.03,21.06,21.03,21.05,6510.0,19.103,19.1302,19.103,19.1211,6510.0
2018-04-19 13:35:00,21.04,21.06,21.01,21.06,21765.0,19.1121,19.1302,19.0848,19.1302,21765.0
2018-04-19 13:40:00,21.05,21.07,21.05,21.07,3330.0,19.1211,19.1393,19.1211,19.1393,3330.0
2018-04-19 13:45:00,21.08,21.08,21.06,21.06,5000.0,19.1484,19.1484,19.1302,19.1302,5000.0
2018-04-19 13:50:00,21.06,21.07,21.06,21.07,5291.0,19.1302,19.1393,19.1302,19.1393,5291.0
2018-04-19 13:55:00,21.07,21.07,21.05,21.05,5620.0,19.1393,19.1393,19.1211,19.1211,5620.0
2018-04-19 14:00:00,21.06,21.08,21.05,21.05,15149.0,19.1302,19.1484,19.1211,19.1211,15149.0
2018-04-19 14:05:00,21.05,21.08,21.05,21.06,11974.0,19.1211,19.1484,19.1211,19.1302,11974.0
2018-04-19 14:10:00,21.07,21.08,21.06,21.07,8675.0,19.1393,19.1484,19.1302,19.1393,8675.0
2018-04-19 14:15:00,21.07,21.08,21.05,21.05,5600.0,19.1393,19.1484,19.1211,19.1211,5600.0
2018-04-19 14:20:00,21.04,21.05,21.01,21.02,5907.0,19.1121,19.1211,19.0848,19.0939,5907.0
2018-04-19 14:25:00,21.01,21.03,21.0,21.03,8555.0,19.0848,19.103,19.0757,19.103,8555.0
2018-04-19 14:30:00,21.02,21.02,21.01,21.01,4550.0,19.0939,19.0939,19.0848,19.0848,4550.0
2018-04-19 14:35:00,21.01,21.05,21.01,21.05,10609.0,19.0848,19.1211,19.0848,19.1211,10609.0
2018-04-19 14:40:00,21.05,21.05,21.04,21.05,3344.0,19.1211,19.1211,19.1121,19.1211,3344.0
2018-04-19 14:45:00,21.04,21.06,21.03,21.06,19440.0,19.1121,19.1302,19.103,19.1302,19440.0
2018-04-19 14:50:00,21.05,21.06,21.03,21.05,7275.0,19.1211,19.1302,19.103,19.1211,7275.0
2018-04-19 14:55:00,21.05,21.15,21.05,21.15,50575.0,19.1211,19.212,19.1211,19.212,50575.0
2018-04-19 15:00:00,21.16,21.16,21.15,21.15,3400.0,19.2211,19.2211,19.212,19.212,3400.0
2018-04-19 15:05:00,21.15,21.16,21.13,21.15,12157.0,19.212,19.2211,19.1938,19.212,12157.0
2018-04-19 15:10:00,21.15,21.16,21.14,21.14,10637.0,19.212,19.2211,19.2029,19.2029,10637.0
2018-04-19 15:15:00,21.14,21.15,21.14,21.15,10551.0,19.2029,19.212,19.2029,19.212,10551.0
2018-04-19 15:20:00,21.15,21.15,21.12,21.12,13900.0,19.212,19.212,19.1847,19.1847,13900.0
2018-04-19 15:25:00,21.12,21.12,21.1,21.11,9074.0,19.1847,19.1847,19.1666,19.1756,9074.0
2018-04-19 15:30:00,21.11,21.15,21.1,21.12,64418.0,19.1756,19.212,19.1666,19.1847,64418.0
2018-04-19 15:35:00,21.12,21.14,21.11,21.13,75627.0,19.1847,19.2029,19.1756,19.1938,75627.0
2018-04-19 15:40:00,21.13,21.16,21.12,21.15,17811.0,19.1938,19.2211,19.1847,19.212,17811.0
2018-04-19 15:45:00,21.16,21.17,21.14,21.15,51094.0,19.2211,19.2302,19.2029,19.212,51094.0
2018-04-19 15:50:00,21.16,21.17,21.13,21.14,34836.0,19.2211,19.2302,19.1938,19.2029,34836.0
2018-04-19 15:55:00,21.15,21.19,21.14,21.15,126249.0,19.212,19.2483,19.2029,19.212,126249.0
2018-04-20 09:30:00,21.2,21.22,21.17,21.21,30671.0,19.2574,19.2756,19.2302,19.2665,30671.0
2018-04-20 09:35:00,21.2,21.2,21.14,21.18,32561.0,19.2574,19.2574,19.2029,19.2392,32561.0
2018-04-20 09:40:00,21.18,21.21,21.14,21.15,21019.0,19.2392,19.2665,19.2029,19.212,21019.0
2018-04-20 09:45:00,21.15,21.17,21.14,21.15,7435.0,19.212,19.2302,19.2029,19.212,7435.0
2018-04-20 09:50:00,21.17,21.17,21.15,21.15,11890.0,19.2302,19.2302,19.212,19.212,11890.0
2018-04-20 09:55:00,21.15,21.16,21.15,21.16,21464.0,19.212,19.2211,19.212,19.2211,21464.0
2018-04-20 10:00:00,21.17,21.29,21.15,21.28,117385.0,19.2302,19.3392,19.212,19.3301,117385.0
2018-04-20 10:05:00,21.28,21.49,21.28,21.49,95478.0,19.3301,19.5208,19.3301,19.5208,95478.0
2018-04-20 10:10:00,21.49,21.49,21.4,21.41,18442.0,19.5208,19.5208,19.4391,19.4482,18442.0
2018-04-20 10:15:00,21.41,21.44,21.4,21.44,11002.0,19.4482,19.4754,19.4391,19.4754,11002.0
2018-04-20 10:20:00,21.45,21.45,21.41,21.41,8230.0,19.4845,19.4845,19.4482,19.4482,8230.0
2018-04-20 10:25:00,21.41,21.41,21.36,21.4,12830.0,19.4482,19.4482,19.4027,19.4391,12830.0
2018-04-20 10:30:00,21.4,21.4,21.36,21.37,3947.0,19.4391,19.4391,19.4027,19.4118,3947.0
2018-04-20 10:35:00,21.38,21.4,21.35,21.38,4400.0,19.4209,19.4391,19.3937,19.4209,4400.0
2018-04-20 10:40:00,21.38,21.38,21.33,21.35,2958.0,19.4209,19.4209,19.3755,19.3937,2958.0
2018-04-20 10:45:00,21.36,21.37,21.32,21.32,6500.0,19.4027,19.4118,19.3664,19.3664,6500.0
2018-04-20 10:50:00,21.32,21.36,21.28,21.3,30816.0,19.3664,19.4027,19.3301,19.3482,30816.0
2018-04-20 10:55:00,21.3,21.31,21.29,21.29,2100.0,19.3482,19.3573,19.3392,19.3392,2100.0
2018-04-20 11:00:00,21.28,21.28,21.22,21.23,3195.0,19.3301,19.3301,19.2756,19.2847,3195.0
2018-04-20 11:05:00,21.22,21.23,21.2,21.21,10152.0,19.2756,19.2847,19.2574,19.2665,10152.0
2018-04-20 11:10:00,21.2,21.21,21.15,21.15,20489.0,19.2574,19.2665,19.212,19.212,20489.0
2018-04-20 11:15:00,21.16,21.17,21.15,21.16,13175.0,19.2211,19.2302,19.212,19.2211,13175.0
2018-04-20 11:20:00,21.17,21.19,21.15,21.15,5800.0,19.2302,19.2483,19.212,19.212,5800.0
2018-04-20 11:25:00,21.15,21.16,21.14,21.16,15562.0,19.212,19.2211,19.2029,19.2211,15562.0
2018-04-20 11:30:00,21.16,21.2,21.15,21.18,6242.0,19.2211,19.2574,19.212,19.2392,6242.0
2018-04-20 11:35:00,21.19,21.22,21.19,21.22,2763.0,19.2483,19.2756,19.2483,19.2756,2763.0
2018-04-20 11:40:00,21.23,21.28,21.22,21.26,10687.0,19.2847,19.3301,19.2756,19.3119,10687.0
2018-04-20 11:45:00,21.26,21.26,21.23,21.23,2400.0,19.3119,19.3119,19.2847,19.2847,2400.0
2018-04-20 11:50:00,21.24,21.28,21.23,21.28,12700.0,19.2937,19.3301,19.2847,19.3301,12700.0
2018-04-20 11:55:00,21.27,21.27,21.25,21.26,7195.0,19.321,19.321,19.3028,19.3119,7195.0
2018-04-20 12:00:00,21.26,21.27,21.26,21.27,7995.0,19.3119,19.321,19.3119,19.321,7995.0
2018-04-20 12:05:00,21.26,21.29,21.26,21.29,6723.0,19.3119,19.3392,19.3119,19.3392,6723.0
2018-04-20 12:10:00,21.28,21.28,21.25,21.26,8600.0,19.3301,19.3301,19.3028,19.3119,8600.0
2018-04-20 12:15:00,21.26,21.27,21.23,21.23,4800.0,19.3119,19.321,19.2847,19.2847,4800.0
2018-04-20 12:20:00,21.23,21.24,21.22,21.22,3636.0,19.2847,19.2937,19.2756,19.2756,3636.0
2018-04-20 12:25:00,21.22,21.23,21.2,21.21,14810.0,19.2756,19.2847,19.2574,19.2665,14810.0
2018-04-20 12:30:00,21.2,21.21,21.18,21.21,10853.0,19.2574,19.2665,19.2392,19.2665,10853.0
2018-04-20 12:35:00,21.2,21.23,21.18,21.18,7329.0,19.2574,19.2847,19.2392,19.2392,7329.0
2018-04-20 12:40:00,21.18,21.18,21.15,21.16,9932.0,19.2392,19.2392,19.212,19.2211,9932.0
2018-04-20 12:45:00,21.16,21.18,21.15,21.15,4975.0,19.2211,19.2392,19.212,19.212,4975.0
2018-04-20 12:50:00,21.16,21.19,21.14,21.19,7912.0,19.2211,19.2483,19.2029,19.2483,7912.0
2018-04-20 12:55:00,21.18,21.2,21.16,21.17,2900.0,19.2392,19.2574,19.2211,19.2302,2900.0
2018-04-20 13:00:00,21.16,21.16,21.15,21.16,4900.0,19.2211,19.2211,19.212,19.2211,4900.0
2018-04-20 13:05:00,21.16,21.17,21.14,21.17,4727.0,19.2211,19.2302,19.2029,19.2302,4727.0
2018-04-20 13:10:00,21.16,21.19,21.16,21.19,6966.0,19.2211,19.2483,19.2211,19.2483,6966.0
2018-04-20 13:15:00,21.19,21.19,21.17,21.18,3637.0,19.2483,19.2483,19.2302,19.2392,3637.0
2018-04-20 13:20:00,21.18,21.19,21.15,21.17,19939.0,19.2392,19.2483,19.212,19.2302,19939.0
2018-04-20 13:25:00,21.18,21.23,21.18,21.23,10375.0,19.2392,19.2847,19.2392,19.2847,10375.0
2018-04-20 13:30:00,21.23,21.25,21.2,21.25,20972.0,19.2847,19.3028,19.2574,19.3028,20972.0
2018-04-20 13:35:00,21.25,21.26,21.24,21.25,10512.0,19.3028,19.3119,19.2937,19.3028,10512.0
2018-04-20 13:40:00,21.24,21.24,21.24,21.24,200.0,19.2937,19.2937,19.2937,19.2937,200.0
2018-04-20 13:45:00,21.24,21.24,21.22,21.22,2464.0,19.2937,19.2937,19.2756,19.2756,2464.0
2018-04-20 13:50:00,21.22,21.23,21.22,21.22,1600.0,19.2756,19.2847,19.2756,19.2756,1600.0
2018-04-20 13:55:00,21.21,21.23,21.21,21.22,6350.0,19.2665,19.2847,19.2665,19.2756,6350.0
2018-04-20 14:00:00,21.21,21.24,21.2,21.24,14893.0,19.2665,19.2937,19.2574,19.2937,14893.0
2018-04-20 14:05:00,21.24,21.27,21.22,21.27,10871.0,19.2937,19.321,19.2756,19.321,10871.0
2018-04-20 14:10:00,21.26,21.27,21.25,21.25,5246.0,19.3119,19.321,19.3028,19.3028,5246.0
2018-04-20 14:15:00,21.26,21.26,21.23,21.23,13468.0,19.3119,19.3119,19.2847,19.2847,13468.0
2018-04-20 14:20:00,21.23,21.26,21.21,21.26,31615.0,19.2847,19.3119,19.2665,19.3119,31615.0
2018-04-20 14:25:00,21.26,21.27,21.24,21.27,23069.0,19.3119,19.321,19.2937,19.321,23069.0
2018-04-20 14:30:00,21.26,21.27,21.22,21.23,20719.0,19.3119,19.321,19.2756,19.2847,20719.0
2018-04-20 14:35:00,21.22,21.32,21.21,21.32,67094.0,19.2756,19.3664,19.2665,19.3664,67094.0
2018-04-20 14:40:00,21.32,21.35,21.31,21.33,21464.0,19.3664,19.3937,19.3573,19.3755,21464.0
2018-04-20 14:45:00,21.32,21.39,21.32,21.35,39785.0,19.3664,19.43,19.3664,19.3937,39785.0
2018-04-20 14:50:00,21.36,21.38,21.35,21.36,15363.0,19.4027,19.4209,19.3937,19.4027,15363.0
2018-04-20 14:55:00,21.37,21.42,21.36,21.39,22480.0,19.4118,19.4572,19.4027,19.43,22480.0
2018-04-20 15:00:00,21.38,21.39,21.36,21.39,9468.0,19.4209,19.43,19.4027,19.43,9468.0
2018-04-20 15:05:00,21.38,21.38,21.35,21.36,48460.0,19.4209,19.4209,19.3937,19.4027,48460.0
2018-04-20 15:10:00,21.36,21.38,21.34,21.35,27019.0,19.4027,19.4209,19.3846,19.3937,27019.0
2018-04-20 15:15:00,21.34,21.35,21.27,21.3,46993.0,19.3846,19.3937,19.321,19.3482,46993.0
2018-04-20 15:20:00,21.3,21.35,21.29,21.35,19710.0,19.3482,19.3937,19.3392,19.3937,19710.0
2018-04-20 15:25:00,21.35,21.35,21.31,21.33,17182.0,19.3937,19.3937,19.3573,19.3755,17182.0
2018-04-20 15:30:00,21.33,21.36,21.3,21.36,36716.0,19.3755,19.4027,19.3482,19.4027,36716.0
2018-04-20 15:35:00,21.36,21.42,21.35,21.42,49147.0,19.4027,19.4572,19.3937,19.4572,49147.0
2018-04-20 15:40:00,21.42,21.44,21.34,21.38,39434.0,19.4572,19.4754,19.3846,19.4209,39434.0
2018-04-20 15:45:00,21.38,21.43,21.36,21.41,104021.0,19.4209,19.4663,19.4027,19.4482,104021.0
2018-04-20 15:50:00,21.4,21.43,21.4,21.43,93603.0,19.4391,19.4663,19.4391,19.4663,93603.0
2018-04-20 15:55:00,21.43,21.44,21.39,21.43,127919.0,19.4663,19.4754,19.43,19.4663,127919.0
2018-04-23 09:30:00,21.49,21.5,21.43,21.44,13797.0,19.5208,19.5299,19.4663,19.4754,13797.0
2018-04-23 09:35:00,21.43,21.45,21.39,21.4,10510.0,19.4663,19.4845,19.43,19.4391,10510.0
2018-04-23 09:40:00,21.4,21.47,21.37,21.37,19907.0,19.4391,19.5027,19.4118,19.4118,19907.0
2018-04-23 09:45:00,21.35,21.36,21.29,21.3,20944.0,19.3937,19.4027,19.3392,19.3482,20944.0
2018-04-23 09:50:00,21.3,21.35,21.3,21.32,10881.0,19.3482,19.3937,19.3482,19.3664,10881.0
2018-04-23 09:55:00,21.33,21.47,21.33,21.46,28977.0,19.3755,19.5027,19.3755,19.4936,28977.0
2018-04-23 10:00:00,21.46,21.52,21.42,21.51,51108.0,19.4936,19.5481,19.4572,19.539,51108.0
2018-04-23 10:05:00,21.51,21.53,21.48,21.51,18147.0,19.539,19.5572,19.5117,19.539,18147.0
2018-04-23 10:10:00,21.52,21.55,21.52,21.53,8351.0,19.5481,19.5753,19.5481,19.5572,8351.0
2018-04-23 10:15:00,21.53,21.6,21.52,21.59,32165.0,19.5572,19.6207,19.5481,19.6117,32165.0
2018-04-23 10:20:00,21.59,21.59,21.54,21.55,16222.0,19.6117,19.6117,19.5662,19.5753,16222.0
2018-04-23 10:25:00,21.55,21.6,21.55,21.58,26658.0,19.5753,19.6207,19.5753,19.6026,26658.0
2018-04-23 10:30:00,21.57,21.57,21.54,21.55,600.0,19.5935,19.5935,19.5662,19.5753,600.0
2018-04-23 10:35:00,21.55,21.55,21.48,21.5,13353.0,19.5753,19.5753,19.5117,19.5299,13353.0
2018-04-23 10:40:00,21.5,21.51,21.49,21.49,900.0,19.5299,19.539,19.5208,19.5208,900.0
2018-04-23 10:45:00,21.5,21.5,21.5,21.5,1100.0,19.5299,19.5299,19.5299,19.5299,1100.0
2018-04-23 10:50:00,21.49,21.5,21.47,21.48,6250.0,19.5208,19.5299,19.5027,19.5117,6250.0
2018-04-23 10:55:00,21.47,21.47,21.45,21.46,2100.0,19.5027,19.5027,19.4845,19.4936,2100.0
2018-04-23 11:00:00,21.45,21.49,21.44,21.48,12020.0,19.4845,19.5208,19.4754,19.5117,12020.0
2018-04-23 11:05:00,21.49,21.51,21.48,21.48,8453.0,19.5208,19.539,19.5117,19.5117,8453.0
2018-04-23 11:10:00,21.5,21.54,21.5,21.53,3000.0,19.5299,19.5662,19.5299,19.5572,3000.0
2018-04-23 11:15:00,21.53,21.53,21.5,21.51,2458.0,19.5572,19.5572,19.5299,19.539,2458.0
2018-04-23 11:20:00,21.51,21.51,21.47,21.47,3591.0,19.539,19.539,19.5027,19.5027,3591.0
2018-04-23 11:25:00,21.48,21.5,21.46,21.5,6518.0,19.5117,19.5299,19.4936,19.5299,6518.0
2018-04-23 11:30:00,21.5,21.5,21.46,21.46,9232.0,19.5299,19.5299,19.4936,19.4936,9232.0
2018-04-23 11:35:00,21.47,21.47,21.44,21.44,6300.0,19.5027,19.5027,19.4754,19.4754,6300.0
2018-04-23 11:40:00,21.43,21.5,21.43,21.5,22475.0,19.4663,19.5299,19.4663,19.5299,22475.0
2018-04-23 11:45:00,21.5,21.52,21.49,21.5,29999.0,19.5299,19.5481,19.5208,19.5299,29999.0
2018-04-23 11:50:00,21.51,21.54,21.51,21.54,3705.0,19.539,19.5662,19.539,19.5662,3705.0
2018-04-23 11:55:00,21.54,21.55,21.5,21.52,43795.0,19.5662,19.5753,19.5299,19.5481,43795.0
2018-04-23 12:00:00,21.52,21.53,21.49,21.49,10574.0,19.5481,19.5572,19.5208,19.5208,10574.0
2018-04-23 12:05:00,21.5,21.51,21.5,21.5,5883.0,19.5299,19.539,19.5299,19.5299,5883.0
2018-04-23 12:10:00,21.51,21.52,21.49,21.5,4820.0,19.539,19.5481,19.5208,19.5299,4820.0
2018-04-23 12:15:00,21.49,21.49,21.47,21.47,7848.0,19.5208,19.5208,19.5027,19.5027,7848.0
2018-04-23 12:20:00,21.46,21.48,21.45,21.46,11200.0,19.4936,19.5117,19.4845,19.4936,11200.0
2018-04-23 12:25:00,21.46,21.47,21.44,21.44,10473.0,19.4936,19.5027,19.4754,19.4754,10473.0
2018-04-23 12:30:00,21.44,21.44,21.42,21.44,10335.0,19.4754,19.4754,19.4572,19.4754,10335.0
2018-04-23 12:35:00,21.44,21.46,21.43,21.45,12188.0,19.4754,19.4936,19.4663,19.4845,12188.0
2018-04-23 12:40:00,21.45,21.47,21.44,21.44,3600.0,19.4845,19.5027,19.4754,19.4754,3600.0
2018-04-23 12:45:00,21.44,21.45,21.41,21.41,2150.0,19.4754,19.4845,19.4482,19.4482,2150.0
2018-04-23 12:50:00,21.4,21.43,21.4,21.42,5258.0,19.4391,19.4663,19.4391,19.4572,5258.0
2018-04-23 12:55:00,21.41,21.44,21.4,21.44,9400.0,19.4482,19.4754,19.4391,19.4754,9400.0
2018-04-23 13:00:00,21.44,21.44,21.41,21.42,3200.0,19.4754,19.4754,19.4482,19.4572,3200.0
2018-04-23 13:05:00,21.41,21.42,21.4,21.41,14142.0,19.4482,19.4572,19.4391,19.4482,14142.0
2018-04-23 13:10:00,21.41,21.45,21.41,21.43,11300.0,19.4482,19.4845,19.4482,19.4663,11300.0
2018-04-23 13:15:00,21.42,21.43,21.4,21.42,8455.0,19.4572,19.4663,19.4391,19.4572,8455.0
2018-04-23 13:20:00,21.42,21.44,21.41,21.42,3958.0,19.4572,19.4754,19.4482,19.4572,3958.0
2018-04-23 13:25:00,21.42,21.43,21.4,21.42,4300.0,19.4572,19.4663,19.4391,19.4572,4300.0
2018-04-23 13:30:00,21.41,21.43,21.4,21.41,5700.0,19.4482,19.4663,19.4391,19.4482,5700.0
2018-04-23 13:35:00,21.41,21.42,21.4,21.42,13324.0,19.4482,19.4572,19.4391,19.4572,13324.0
2018-04-23 13:40:00,21.41,21.43,21.4,21.42,14059.0,19.4482,19.4663,19.4391,19.4572,14059.0
2018-04-23 13:45:00,21.42,21.43,21.41,21.42,5530.0,19.4572,19.4663,19.4482,19.4572,5530.0
2018-04-23 13:50:00,21.42,21.44,21.41,21.44,5133.0,19.4572,19.4754,19.4482,19.4754,5133.0
2018-04-23 13:55:00,21.44,21.44,21.43,21.43,1540.0,19.4754,19.4754,19.4663,19.4663,1540.0
2018-04-23 14:00:00,21.44,21.44,21.39,21.4,87177.0,19.4754,19.4754,19.43,19.4391,87177.0
2018-04-23 14:05:00,21.4,21.41,21.33,21.35,26897.0,19.4391,19.4482,19.3755,19.3937,26897.0
2018-04-23 14:10:00,21.35,21.37,21.34,21.34,19025.0,19.3937,19.4118,19.3846,19.3846,19025.0
2018-04-23 14:15:00,21.33,21.34,21.31,21.33,9542.0,19.3755,19.3846,19.3573,19.3755,9542.0
2018-04-23 14:20:00,21.33,21.33,21.28,21.3,6210.0,19.3755,19.3755,19.3301,19.3482,6210.0
2018-04-23 14:25:00,21.29,21.32,21.29,21.3,4946.0,19.3392,19.3664,19.3392,19.3482,4946.0
2018-04-23 14:30:00,21.3,21.32,21.27,21.28,32925.0,19.3482,19.3664,19.321,19.3301,32925.0
2018-04-23 14:35:00,21.27,21.31,21.25,21.3,26965.0,19.321,19.3573,19.3028,19.3482,26965.0
2018-04-23 14:40:00,21.3,21.3,21.27,21.29,7537.0,19.3482,19.3482,19.321,19.3392,7537.0
2018-04-23 14:45:00,21.29,21.3,21.27,21.28,19213.0,19.3392,19.3482,19.321,19.3301,19213.0
2018-04-23 14:50:00,21.28,21.28,21.25,21.25,12539.0,19.3301,19.3301,19.3028,19.3028,12539.0
2018-04-23 14:55:00,21.25,21.28,21.23,21.26,7255.0,19.3028,19.3301,19.2847,19.3119,7255.0
2018-04-23 15:00:00,21.25,21.32,21.24,21.31,18764.0,19.3028,19.3664,19.2937,19.3573,18764.0
2018-04-23 15:05:00,21.31,21.31,21.29,21.29,9600.0,19.3573,19.3573,19.3392,19.3392,9600.0
2018-04-23 15:10:00,21.29,21.32,21.28,21.3,6653.0,19.3392,19.3664,19.3301,19.3482,6653.0
2018-04-23 15:15:00,21.31,21.31,21.29,21.3,6963.0,19.3573,19.3573,19.3392,19.3482,6963.0
2018-04-23 15:20:00,21.3,21.34,21.3,21.31,11889.0,19.3482,19.3846,19.3482,19.3573,11889.0
2018-04-23 15:25:00,21.31,21.32,21.31,21.32,2010.0,19.3573,19.3664,19.3573,19.3664,2010.0
2018-04-23 15:30:00,21.32,21.32,21.3,21.3,8660.0,19.3664,19.3664,19.3482,19.3482,8660.0
2018-04-23 15:35:00,21.3,21.31,21.29,21.31,18988.0,19.3482,19.3573,19.3392,19.3573,18988.0
2018-04-23 15:40:00,21.3,21.31,21.29,21.3,31398.0,19.3482,19.3573,19.3392,19.3482,31398.0
2018-04-23 15:45:00,21.3,21.34,21.28,21.29,108558.0,19.3482,19.3846,19.3301,19.3392,108558.0
2018-04-23 15:50:00,21.29,21.3,21.26,21.26,97281.0,19.3392,19.3482,19.3119,19.3119,97281.0
2018-04-23 15:55:00,21.27,21.34,21.26,21.32,383618.0,19.321,19.3846,19.3119,19.3664,383618.0
2018-04-24 09:30:00,21.45,21.45,21.35,21.38,34355.0,19.4845,19.4845,19.3937,19.4209,34355.0
2018-04-24 09:35:00,21.36,21.39,21.3,21.39,5832.0,19.4027,19.43,19.3482,19.43,5832.0
2018-04-24 09:40:00,21.39,21.39,21.37,21.38,13661.0,19.43,19.43,19.4118,19.4209,13661.0
2018-04-24 09:45:00,21.38,21.47,21.37,21.45,40948.0,19.4209,19.5027,19.4118,19.4845,40948.0
2018-04-24 09:50:00,21.44,21.51,21.42,21.5,20072.0,19.4754,19.539,19.4572,19.5299,20072.0
2018-04-24 09:55:00,21.5,21.52,21.49,21.52,9261.0,19.5299,19.5481,19.5208,19.5481,9261.0
2018-04-24 10:00:00,21.51,21.51,21.44,21.44,7236.0,19.539,19.539,19.4754,19.4754,7236.0
2018-04-24 10:05:00,21.46,21.57,21.43,21.56,28642.0,19.4936,19.5935,19.4663,19.5844,28642.0
2018-04-24 10:10:00,21.57,21.57,21.54,21.56,14920.0,19.5935,19.5935,19.5662,19.5844,14920.0
2018-04-24 10:15:00,21.56,21.56,21.54,21.55,15285.0,19.5844,19.5844,19.5662,19.5753,15285.0
2018-04-24 10:20:00,21.55,21.55,21.52,21.52,30635.0,19.5753,19.5753,19.5481,19.5481,30635.0
2018-04-24 10:25:00,21.52,21.54,21.5,21.5,24791.0,19.5481,19.5662,19.5299,19.5299,24791.0
2018-04-24 10:30:00,21.5,21.52,21.44,21.44,8295.0,19.5299,19.5481,19.4754,19.4754,8295.0
2018-04-24 10:35:00,21.43,21.43,21.37,21.41,13316.0,19.4663,19.4663,19.4118,19.4482,13316.0
2018-04-24 10:40:00,21.41,21.44,21.38,21.43,6800.0,19.4482,19.4754,19.4209,19.4663,6800.0
2018-04-24 10:45:00,21.43,21.44,21.42,21.44,2327.0,19.4663,19.4754,19.4572,19.4754,2327.0
2018-04-24 10:50:00,21.44,21.45,21.4,21.41,3194.0,19.4754,19.4845,19.4391,19.4482,3194.0
2018-04-24 10:55:00,21.39,21.4,21.38,21.38,4621.0,19.43,19.4391,19.4209,19.4209,4621.0
2018-04-24 11:00:00,21.38,21.38,21.34,21.36,31442.0,19.4209,19.4209,19.3846,19.4027,31442.0
2018-04-24 11:05:00,21.35,21.35,21.32,21.33,6306.0,19.3937,19.3937,19.3664,19.3755,6306.0
2018-04-24 11:10:00,21.34,21.35,21.31,21.33,5505.0,19.3846,19.3937,19.3573,19.3755,5505.0
2018-04-24 11:15:00,21.34,21.34,21.31,21.34,4129.0,19.3846,19.3846,19.3573,19.3846,4129.0
2018-04-24 11:20:00,21.34,21.38,21.33,21.35,5017.0,19.3846,19.4209,19.3755,19.3937,5017.0
2018-04-24 11:25:00,21.34,21.38,21.34,21.38,1300.0,19.3846,19.4209,19.3846,19.4209,1300.0
2018-04-24 11:30:00,21.38,21.39,21.34,21.38,7343.0,19.4209,19.43,19.3846,19.4209,7343.0
2018-04-24 11:35:00,21.37,21.38,21.36,21.37,2650.0,19.4118,19.4209,19.4027,19.4118,2650.0
2018-04-24 11:40:00,21.37,21.38,21.36,21.36,1300.0,19.4118,19.4209,19.4027,19.4027,1300.0
2018-04-24 11:45:00,21.36,21.38,21.35,21.35,1600.0,19.4027,19.4209,19.3937,19.3937,1600.0
2018-04-24 11:50:00,21.35,21.38,21.34,21.34,11615.0,19.3937,19.4209,19.3846,19.3846,11615.0
2018-04-24 11:55:00,21.34,21.36,21.33,21.33,2240.0,19.3846,19.4027,19.3755,19.3755,2240.0
2018-04-24 12:00:00,21.32,21.34,21.31,21.33,5275.0,19.3664,19.3846,19.3573,19.3755,5275.0
2018-04-24 12:05:00,21.34,21.34,21.3,21.31,9084.0,19.3846,19.3846,19.3482,19.3573,9084.0
2018-04-24 12:10:00,21.3,21.33,21.29,21.3,9311.0,19.3482,19.3755,19.3392,19.3482,9311.0
2018-04-24 12:15:00,21.31,21.31,21.27,21.28,37164.0,19.3573,19.3573,19.321,19.3301,37164.0
2018-04-24 12:20:00,21.28,21.31,21.27,21.3,33665.0,19.3301,19.3573,19.321,19.3482,33665.0
2018-04-24 12:25:00,21.29,21.29,21.22,21.25,44684.0,19.3392,19.3392,19.2756,19.3028,44684.0
2018-04-24 12:30:00,21.25,21.26,21.19,21.2,14609.0,19.3028,19.3119,19.2483,19.2574,14609.0
2018-04-24 12:35:00,21.19,21.2,21.16,21.19,6614.0,19.2483,19.2574,19.2211,19.2483,6614.0
2018-04-24 12:40:00,21.18,21.18,21.16,21.18,3500.0,19.2392,19.2392,19.2211,19.2392,3500.0
2018-04-24 12:45:00,21.18,21.19,21.17,21.19,17465.0,19.2392,19.2483,19.2302,19.2483,17465.0
2018-04-24 12:50:00,21.19,21.2,21.19,21.19,8993.0,19.2483,19.2574,19.2483,19.2483,8993.0
2018-04-24 12:55:00,21.18,21.19,21.12,21.12,8957.0,19.2392,19.2483,19.1847,19.1847,8957.0
2018-04-24 13:00:00,21.12,21.17,21.12,21.17,29433.0,19.1847,19.2302,19.1847,19.2302,29433.0
2018-04-24 13:05:00,21.17,21.22,21.15,21.22,16443.0,19.2302,19.2756,19.212,19.2756,16443.0
2018-04-24 13:10:00,21.22,21.22,21.19,21.21,19701.0,19.2756,19.2756,19.2483,19.2665,19701.0
2018-04-24 13:15:00,21.2,21.21,21.15,21.15,31854.0,19.2574,19.2665,19.212,19.212,31854.0
2018-04-24 13:20:00,21.16,21.18,21.14,21.17,12301.0,19.2211,19.2392,19.2029,19.2302,12301.0
2018-04-24 13:25:00,21.16,21.17,21.15,21.17,11374.0,19.2211,19.2302,19.212,19.2302,11374.0
2018-04-24 13:30:00,21.18,21.19,21.15,21.15,9400.0,19.2392,19.2483,19.212,19.212,9400.0
2018-04-24 13:35:00,21.15,21.16,21.1,21.1,9547.0,19.212,19.2211,19.1666,19.1666,9547.0
2018-04-24 13:40:00,21.09,21.13,21.08,21.1,19785.0,19.1575,19.1938,19.1484,19.1666,19785.0
2018-04-24 13:45:00,21.1,21.12,21.09,21.12,6923.0,19.1666,19.1847,19.1575,19.1847,6923.0
2018-04-24 13:50:00,21.12,21.12,21.05,21.07,8733.0,19.1847,19.1847,19.1211,19.1393,8733.0
2018-04-24 13:55:00,21.07,21.11,21.07,21.11,32936.0,19.1393,19.1756,19.1393,19.1756,32936.0
2018-04-24 14:00:00,21.1,21.11,21.04,21.05,10293.0,19.1666,19.1756,19.1121,19.1211,10293.0
2018-04-24 14:05:00,21.04,21.05,20.97,20.98,52175.0,19.1121,19.1211,19.0485,19.0576,52175.0
2018-04-24 14:10:00,20.99,21.1,20.99,21.06,64471.0,19.0666,19.1666,19.0666,19.1302,64471.0
2018-04-24 14:15:00,21.07,21.1,21.04,21.08,30421.0,19.1393,19.1666,19.1121,19.1484,30421.0
2018-04-24 14:20:00,21.09,21.09,21.05,21.09,26831.0,19.1575,19.1575,19.1211,19.1575,26831.0
2018-04-24 14:25:00,21.09,21.11,21.07,21.07,34830.0,19.1575,19.1756,19.1393,19.1393,34830.0
2018-04-24 14:30:00,21.07,21.15,21.07,21.14,12050.0,19.1393,19.212,19.1393,19.2029,12050.0
2018-04-24 14:35:00,21.13,21.14,21.05,21.05,41709.0,19.1938,19.2029,19.1211,19.1211,41709.0
2018-04-24 14:40:00,21.05,21.09,21.03,21.07,44578.0,19.1211,19.1575,19.103,19.1393,44578.0
2018-04-24 14:45:00,21.07,21.08,21.03,21.04,27298.0,19.1393,19.1484,19.103,19.1121,27298.0
2018-04-24 14:50:00,21.04,21.07,21.03,21.06,50814.0,19.1121,19.1393,19.103,19.1302,50814.0
2018-04-24 14:55:00,21.06,21.12,21.06,21.12,13905.0,19.1302,19.1847,19.1302,19.1847,13905.0
2018-04-24 15:00:00,21.12,21.19,21.12,21.19,8081.0,19.1847,19.2483,19.1847,19.2483,8081.0
2018-04-24 15:05:00,21.18,21.2,21.17,21.17,3569.0,19.2392,19.2574,19.2302,19.2302,3569.0
2018-04-24 15:10:00,21.17,21.2,21.14,21.2,10425.0,19.2302,19.2574,19.2029,19.2574,10425.0
2018-04-24 15:15:00,21.2,21.22,21.17,21.18,14650.0,19.2574,19.2756,19.2302,19.2392,14650.0
2018-04-24 15:20:00,21.17,21.22,21.17,21.21,15828.0,19.2302,19.2756,19.2302,19.2665,15828.0
2018-04-24 15:25:00,21.2,21.22,21.18,21.19,9736.0,19.2574,19.2756,19.2392,19.2483,9736.0
2018-04-24 15:30:00,21.18,21.18,21.13,21.13,11912.0,19.2392,19.2392,19.1938,19.1938,11912.0
2018-04-24 15:35:00,21.13,21.16,21.13,21.16,13245.0,19.1938,19.2211,19.1938,19.2211,13245.0
2018-04-24 15:40:00,21.14,21.16,21.13,21.14,14810.0,19.2029,19.2211,19.1938,19.2029,14810.0
2018-04-24 15:45:00,21.13,21.17,21.08,21.17,41417.0,19.1938,19.2302,19.1484,19.2302,41417.0
2018-04-24 15:50:00,21.17,21.19,21.15,21.17,45250.0,19.2302,19.2483,19.212,19.2302,45250.0
2018-04-24 15:55:00,21.17,21.17,21.15,21.16,65595.0,19.2302,19.2302,19.212,19.2211,65595.0
2018-04-25 09:30:00,21.05,21.15,21.05,21.11,21293.0,19.1211,19.212,19.1211,19.1756,21293.0
2018-04-25 09:35:00,21.1,21.12,21.0,21.05,36266.0,19.1666,19.1847,19.0757,19.1211,36266.0
2018-04-25 09:40:00,21.04,21.04,20.85,20.86,19929.0,19.1121,19.1121,18.9395,18.9486,19929.0
2018-04-25 09:45:00,20.85,20.97,20.85,20.96,17479.0,18.9395,19.0485,18.9395,19.0394,17479.0
2018-04-25 09:50:00,20.96,21.02,20.9,21.01,33485.0,19.0394,19.0939,18.9849,19.0848,33485.0
2018-04-25 09:55:00,21.01,21.01,20.93,20.94,31888.0,19.0848,19.0848,19.0121,19.0212,31888.0
2018-04-25 10:00:00,20.94,21.01,20.94,21.01,37333.0,19.0212,19.0848,19.0212,19.0848,37333.0
2018-04-25 10:05:00,21.02,21.04,20.98,20.99,32262.0,19.0939,19.1121,19.0576,19.0666,32262.0
2018-04-25 10:10:00,20.99,21.0,20.92,20.92,8400.0,19.0666,19.0757,19.0031,19.0031,8400.0
2018-04-25 10:15:00,20.91,20.99,20.9,20.97,12926.0,18.994,19.0666,18.9849,19.0485,12926.0
2018-04-25 10:20:00,20.96,21.0,20.94,21.0,9672.0,19.0394,19.0757,19.0212,19.0757,9672.0
2018-04-25 10:25:00,20.99,21.01,20.97,20.99,9379.0,19.0666,19.0848,19.0485,19.0666,9379.0
2018-04-25 10:30:00,21.0,21.0,20.96,20.96,7551.0,19.0757,19.0757,19.0394,19.0394,7551.0
2018-04-25 10:35:00,20.96,21.0,20.94,21.0,27382.0,19.0394,19.0757,19.0212,19.0757,27382.0
2018-04-25 10:40:00,21.0,21.0,20.95,20.96,25021.0,19.0757,19.0757,19.0303,19.0394,25021.0
2018-04-25 10:45:00,20.96,20.98,20.95,20.98,17993.0,19.0394,19.0576,19.0303,19.0576,17993.0
2018-04-25 10:50:00,20.98,21.06,20.92,21.01,121139.0,19.0576,19.1302,19.0031,19.0848,121139.0
2018-04-25 10:55:00,21.01,21.03,20.96,20.97,51444.0,19.0848,19.103,19.0394,19.0485,51444.0
2018-04-25 11:00:00,20.96,21.03,20.96,21.02,25530.0,19.0394,19.103,19.0394,19.0939,25530.0
2018-04-25 11:05:00,21.01,21.02,20.99,21.01,76986.0,19.0848,19.0939,19.0666,19.0848,76986.0
2018-04-25 11:10:00,21.01,21.09,21.0,21.05,24484.0,19.0848,19.1575,19.0757,19.1211,24484.0
2018-04-25 11:15:00,21.04,21.05,20.99,21.01,4173.0,19.1121,19.1211,19.0666,19.0848,4173.0
2018-04-25 11:20:00,21.0,21.02,21.0,21.01,13200.0,19.0757,19.0939,19.0757,19.0848,13200.0
2018-04-25 11:25:00,21.0,21.03,21.0,21.03,7988.0,19.0757,19.103,19.0757,19.103,7988.0
2018-04-25 11:30:00,21.03,21.04,20.98,20.99,15442.0,19.103,19.1121,19.0576,19.0666,15442.0
2018-04-25 11:35:00,20.98,20.99,20.96,20.98,14206.0,19.0576,19.0666,19.0394,19.0576,14206.0
2018-04-25 11:40:00,20.98,21.03,20.97,20.99,16751.0,19.0576,19.103,19.0485,19.0666,16751.0
2018-04-25 11:45:00,21.0,21.01,20.96,20.96,7314.0,19.0757,19.0848,19.0394,19.0394,7314.0
2018-04-25 11:50:00,20.95,20.98,20.94,20.97,10228.0,19.0303,19.0576,19.0212,19.0485,10228.0
2018-04-25 11:55:00,20.97,20.98,20.93,20.94,8269.0,19.0485,19.0576,19.0121,19.0212,8269.0
2018-04-25 12:00:00,20.95,20.96,20.92,20.92,3180.0,19.0303,19.0394,19.0031,19.0031,3180.0
2018-04-25 12:05:00,20.91,20.94,20.91,20.91,13539.0,18.994,19.0212,18.994,18.994,13539.0
2018-04-25 12:10:00,20.91,20.93,20.9,20.92,11628.0,18.994,19.0121,18.9849,19.0031,11628.0
2018-04-25 12:15:00,20.92,20.93,20.91,20.93,9700.0,19.0031,19.0121,18.994,19.0121,9700.0
2018-04-25 12:20:00,20.92,20.93,20.91,20.92,8135.0,19.0031,19.0121,18.994,19.0031,8135.0
2018-04-25 12:25:00,20.92,20.93,20.91,20.91,6077.0,19.0031,19.0121,18.994,18.994,6077.0
2018-04-25 12:30:00,20.92,20.97,20.91,20.97,36060.0,19.0031,19.0485,18.994,19.0485,36060.0
2018-04-25 12:35:00,20.97,20.97,20.95,20.97,44872.0,19.0485,19.0485,19.0303,19.0485,44872.0
2018-04-25 12:40:00,20.97,20.98,20.94,20.96,26058.0,19.0485,19.0576,19.0212,19.0394,26058.0
2018-04-25 12:45:00,20.96,20.99,20.95,20.96,25571.0,19.0394,19.0666,19.0303,19.0394,25571.0
2018-04-25 12:50:00,20.97,20.99,20.95,20.96,12040.0,19.0485,19.0666,19.0303,19.0394,12040.0
2018-04-25 12:55:00,20.97,20.97,20.96,20.96,3586.0,19.0485,19.0485,19.0394,19.0394,3586.0
2018-04-25 13:00:00,20.97,20.98,20.94,20.94,8711.0,19.0485,19.0576,19.0212,19.0212,8711.0
2018-04-25 13:05:00,20.95,20.98,20.94,20.98,15683.0,19.0303,19.0576,19.0212,19.0576,15683.0
2018-04-25 13:10:00,20.98,20.98,20.92,20.92,9778.0,19.0576,19.0576,19.0031,19.0031,9778.0
2018-04-25 13:15:00,20.92,20.95,20.91,20.92,6149.0,19.0031,19.0303,18.994,19.0031,6149.0
2018-04-25 13:20:00,20.92,20.93,20.91,20.92,9900.0,19.0031,19.0121,18.994,19.0031,9900.0
2018-04-25 13:25:00,20.92,20.93,20.9,20.91,3019.0,19.0031,19.0121,18.9849,18.994,3019.0
2018-04-25 13:30:00,20.91,20.97,20.91,20.96,5688.0,18.994,19.0485,18.994,19.0394,5688.0
2018-04-25 13:35:00,20.96,20.96,20.94,20.95,5440.0,19.0394,19.0394,19.0212,19.0303,5440.0
2018-04-25 13:40:00,20.95,20.97,20.95,20.95,8500.0,19.0303,19.0485,19.0303,19.0303,8500.0
2018-04-25 13:45:00,20.94,20.94,20.92,20.94,7594.0,19.0212,19.0212,19.0031,19.0212,7594.0
2018-04-25 13:50:00,20.94,20.96,20.92,20.93,11317.0,19.0212,19.0394,19.0031,19.0121,11317.0
2018-04-25 13:55:00,20.94,20.97,20.94,20.97,18358.0,19.0212,19.0485,19.0212,19.0485,18358.0
2018-04-25 14:00:00,20.97,20.97,20.94,20.95,16456.0,19.0485,19.0485,19.0212,19.0303,16456.0
2018-04-25 14:05:00,20.94,21.01,20.94,20.99,30393.0,19.0212,19.0848,19.0212,19.0666,30393.0
2018-04-25 14:10:00,20.99,21.01,20.95,20.95,8212.0,19.0666,19.0848,19.0303,19.0303,8212.0
2018-04-25 14:15:00,20.95,20.96,20.93,20.93,7791.0,19.0303,19.0394,19.0121,19.0121,7791.0
2018-04-25 14:20:00,20.93,20.93,20.9,20.9,12597.0,19.0121,19.0121,18.9849,18.9849,12597.0
2018-04-25 14:25:00,20.9,20.95,20.9,20.92,12894.0,18.9849,19.0303,18.9849,19.0031,12894.0
2018-04-25 14:30:00,20.91,20.92,20.87,20.92,92245.0,18.994,19.0031,18.9576,19.0031,92245.0
2018-04-25 14:35:00,20.91,20.91,20.87,20.89,80038.0,18.994,18.994,18.9576,18.9758,80038.0
2018-04-25 14:40:00,20.89,20.91,20.88,20.91,8132.0,18.9758,18.994,18.9667,18.994,8132.0
2018-04-25 14:45:00,20.91,20.93,20.89,20.93,13101.0,18.994,19.0121,18.9758,19.0121,13101.0
2018-04-25 14:50:00,20.93,20.93,20.91,20.92,4700.0,19.0121,19.0121,18.994,19.0031,4700.0
2018-04-25 14:55:00,20.92,20.93,20.9,20.93,12880.0,19.0031,19.0121,18.9849,19.0121,12880.0
2018-04-25 15:00:00,20.93,20.93,20.88,20.88,5726.0,19.0121,19.0121,18.9667,18.9667,5726.0
2018-04-25 15:05:00,20.88,20.91,20.88,20.91,13359.0,18.9667,18.994,18.9667,18.994,13359.0
2018-04-25 15:10:00,20.91,20.91,20.87,20.89,10640.0,18.994,18.994,18.9576,18.9758,10640.0
2018-04-25 15:15:00,20.89,20.89,20.85,20.85,16553.0,18.9758,18.9758,18.9395,18.9395,16553.0
2018-04-25 15:20:00,20.85,20.86,20.8,20.81,35885.0,18.9395,18.9486,18.8941,18.9031,35885.0
2018-04-25 15:25:00,20.8,20.82,20.8,20.82,8540.0,18.8941,18.9122,18.8941,18.9122,8540.0
2018-04-25 15:30:00,20.81,20.83,20.81,20.82,20734.0,18.9031,18.9213,18.9031,18.9122,20734.0
2018-04-25 15:35:00,20.82,20.82,20.75,20.75,19831.0,18.9122,18.9122,18.8486,18.8486,19831.0
2018-04-25 15:40:00,20.75,20.81,20.74,20.78,72551.0,18.8486,18.9031,18.8396,18.8759,72551.0
2018-04-25 15:45:00,20.78,20.78,20.74,20.76,114465.0,18.8759,18.8759,18.8396,18.8577,114465.0
2018-04-25 15:50:00,20.76,20.79,20.75,20.76,43628.0,18.8577,18.885,18.8486,18.8577,43628.0
2018-04-25 15:55:00,20.76,20.76,20.73,20.75,93406.0,18.8577,18.8577,18.8305,18.8486,93406.0
2018-04-26 09:30:00,20.75,20.76,20.61,20.66,47274.0,18.8486,18.8577,18.7215,18.7669,47274.0
2018-04-26 09:35:00,20.67,20.78,20.66,20.78,17244.0,18.776,18.8759,18.7669,18.8759,17244.0
2018-04-26 09:40:00,20.77,20.78,20.7,20.72,14038.0,18.8668,18.8759,18.8032,18.8214,14038.0
2018-04-26 09:45:00,20.74,20.79,20.74,20.79,5714.0,18.8396,18.885,18.8396,18.885,5714.0
2018-04-26 09:50:00,20.79,20.79,20.75,20.75,6540.0,18.885,18.885,18.8486,18.8486,6540.0
2018-04-26 09:55:00,20.75,20.8,20.74,20.78,6039.0,18.8486,18.8941,18.8396,18.8759,6039.0
2018-04-26 10:00:00,20.77,20.79,20.75,20.79,1300.0,18.8668,18.885,18.8486,18.885,1300.0
2018-04-26 10:05:00,20.8,20.82,20.77,20.77,19700.0,18.8941,18.9122,18.8668,18.8668,19700.0
2018-04-26 10:10:00,20.77,20.78,20.76,20.78,3320.0,18.8668,18.8759,18.8577,18.8759,3320.0
2018-04-26 10:15:00,20.78,20.78,20.73,20.73,12176.0,18.8759,18.8759,18.8305,18.8305,12176.0
2018-04-26 10:20:00,20.73,20.73,20.68,20.68,6449.0,18.8305,18.8305,18.7851,18.7851,6449.0
2018-04-26 10:25:00,20.68,20.71,20.68,20.69,10655.0,18.7851,18.8123,18.7851,18.7941,10655.0
2018-04-26 10:30:00,20.7,20.72,20.7,20.71,8009.0,18.8032,18.8214,18.8032,18.8123,8009.0
2018-04-26 10:35:00,20.72,20.74,20.72,20.73,6187.0,18.8214,18.8396,18.8214,18.8305,6187.0
2018-04-26 10:40:00,20.73,20.73,20.7,20.71,8690.0,18.8305,18.8305,18.8032,18.8123,8690.0
2018-04-26 10:45:00,20.71,20.75,20.7,20.75,25450.0,18.8123,18.8486,18.8032,18.8486,25450.0
2018-04-26 10:50:00,20.75,20.79,20.75,20.77,34675.0,18.8486,18.885,18.8486,18.8668,34675.0
2018-04-26 10:55:00,20.76,20.77,20.74,20.75,3729.0,18.8577,18.8668,18.8396,18.8486,3729.0
2018-04-26 11:00:00,20.74,20.74,20.71,20.73,4799.0,18.8396,18.8396,18.8123,18.8305,4799.0
2018-04-26 11:05:00,20.73,20.75,20.72,20.74,7089.0,18.8305,18.8486,18.8214,18.8396,7089.0
2018-04-26 11:10:00,20.74,20.8,20.74,20.77,31081.0,18.8396,18.8941,18.8396,18.8668,31081.0
2018-04-26 11:15:00,20.77,20.77,20.73,20.75,13481.0,18.8668,18.8668,18.8305,18.8486,13481.0
2018-04-26 11:20:00,20.75,20.77,20.75,20.75,3308.0,18.8486,18.8668,18.8486,18.8486,3308.0
2018-04-26 11:25:00,20.76,20.76,20.74,20.74,10700.0,18.8577,18.8577,18.8396,18.8396,10700.0
2018-04-26 11:30:00,20.74,20.77,20.74,20.76,28341.0,18.8396,18.8668,18.8396,18.8577,28341.0
2018-04-26 11:35:00,20.76,20.78,20.75,20.76,3000.0,18.8577,18.8759,18.8486,18.8577,3000.0
2018-04-26 11:40:00,20.76,20.76,20.75,20.76,4312.0,18.8577,18.8577,18.8486,18.8577,4312.0
2018-04-26 11:45:00,20.75,20.76,20.73,20.74,9476.0,18.8486,18.8577,18.8305,18.8396,9476.0
2018-04-26 11:50:00,20.73,20.77,20.73,20.74,11908.0,18.8305,18.8668,18.8305,18.8396,11908.0
2018-04-26 11:55:00,20.73,20.79,20.73,20.79,21648.0,18.8305,18.885,18.8305,18.885,21648.0
2018-04-26 12:00:00,20.79,20.79,20.77,20.77,4250.0,18.885,18.885,18.8668,18.8668,4250.0
2018-04-26 12:05:00,20.76,20.76,20.75,20.76,1441.0,18.8577,18.8577,18.8486,18.8577,1441.0
2018-04-26 12:10:00,20.76,20.76,20.74,20.74,2832.0,18.8577,18.8577,18.8396,18.8396,2832.0
2018-04-26 12:15:00,20.74,20.76,20.74,20.76,2705.0,18.8396,18.8577,18.8396,18.8577,2705.0
2018-04-26 12:20:00,20.75,20.76,20.74,20.74,5123.0,18.8486,18.8577,18.8396,18.8396,5123.0
2018-04-26 12:25:00,20.75,20.75,20.72,20.73,6588.0,18.8486,18.8486,18.8214,18.8305,6588.0
2018-04-26 12:30:00,20.73,20.73,20.71,20.72,7536.0,18.8305,18.8305,18.8123,18.8214,7536.0
2018-04-26 12:35:00,20.71,20.72,20.71,20.72,8411.0,18.8123,18.8214,18.8123,18.8214,8411.0
2018-04-26 12:40:00,20.72,20.75,20.72,20.75,4831.0,18.8214,18.8486,18.8214,18.8486,4831.0
2018-04-26 12:45:00,20.75,20.75,20.71,20.71,21961.0,18.8486,18.8486,18.8123,18.8123,21961.0
2018-04-26 12:50:00,20.71,20.73,20.71,20.72,3152.0,18.8123,18.8305,18.8123,18.8214,3152.0
2018-04-26 12:55:00,20.73,20.77,20.73,20.76,2750.0,18.8305,18.8668,18.8305,18.8577,2750.0
2018-04-26 13:00:00,20.77,20.79,20.77,20.79,6380.0,18.8668,18.885,18.8668,18.885,6380.0
2018-04-26 13:05:00,20.79,20.8,20.78,20.8,3091.0,18.885,18.8941,18.8759,18.8941,3091.0
2018-04-26 13:10:00,20.79,20.81,20.78,20.8,3010.0,18.885,18.9031,18.8759,18.8941,3010.0
2018-04-26 13:15:00,20.79,20.8,20.79,20.8,729.0,18.885,18.8941,18.885,18.8941,729.0
2018-04-26 13:20:00,20.8,20.8,20.78,20.78,3691.0,18.8941,18.8941,18.8759,18.8759,3691.0
2018-04-26 13:25:00,20.78,20.79,20.77,20.77,4732.0,18.8759,18.885,18.8668,18.8668,4732.0
2018-04-26 13:30:00,20.78,20.78,20.77,20.78,2798.0,18.8759,18.8759,18.8668,18.8759,2798.0
2018-04-26 13:35:00,20.78,20.8,20.78,20.79,5777.0,18.8759,18.8941,18.8759,18.885,5777.0
2018-04-26 13:40:00,20.8,20.8,20.77,20.77,7371.0,18.8941,18.8941,18.8668,18.8668,7371.0
2018-04-26 13:45:00,20.78,20.79,20.77,20.79,2868.0,18.8759,18.885,18.8668,18.885,2868.0
2018-04-26 13:50:00,20.78,20.81,20.78,20.81,4938.0,18.8759,18.9031,18.8759,18.9031,4938.0
2018-04-26 13:55:00,20.81,20.86,20.81,20.86,5115.0,18.9031,18.9486,18.9031,18.9486,5115.0
2018-04-26 14:00:00,20.85,20.89,20.84,20.89,6298.0,18.9395,18.9758,18.9304,18.9758,6298.0
2018-04-26 14:05:00,20.88,20.89,20.87,20.88,3250.0,18.9667,18.9758,18.9576,18.9667,3250.0
2018-04-26 14:10:00,20.89,20.91,20.89,20.91,6344.0,18.9758,18.994,18.9758,18.994,6344.0
2018-04-26 14:15:00,20.91,20.92,20.9,20.91,4711.0,18.994,19.0031,18.9849,18.994,4711.0
2018-04-26 14:20:00,20.92,20.92,20.91,20.91,2550.0,19.0031,19.0031,18.994,18.994,2550.0
2018-04-26 14:25:00,20.91,20.91,20.9,20.91,3664.0,18.994,18.994,18.9849,18.994,3664.0
2018-04-26 14:30:00,20.9,20.92,20.9,20.92,5873.0,18.9849,19.0031,18.9849,19.0031,5873.0
2018-04-26 14:35:00,20.91,20.92,20.9,20.9,8645.0,18.994,19.0031,18.9849,18.9849,8645.0
2018-04-26 14:40:00,20.9,20.96,20.9,20.95,5069.0,18.9849,19.0394,18.9849,19.0303,5069.0
2018-04-26 14:45:00,20.96,20.96,20.94,20.95,4150.0,19.0394,19.0394,19.0212,19.0303,4150.0
2018-04-26 14:50:00,20.94,20.98,20.94,20.98,7150.0,19.0212,19.0576,19.0212,19.0576,7150.0
2018-04-26 14:55:00,20.97,20.97,20.96,20.96,3400.0,19.0485,19.0485,19.0394,19.0394,3400.0
2018-04-26 15:00:00,20.96,20.98,20.95,20.98,3000.0,19.0394,19.0576,19.0303,19.0576,3000.0
2018-04-26 15:05:00,20.97,20.98,20.93,20.93,7422.0,19.0485,19.0576,19.0121,19.0121,7422.0
2018-04-26 15:10:00,20.94,20.96,20.94,20.95,5085.0,19.0212,19.0394,19.0212,19.0303,5085.0
2018-04-26 15:15:00,20.96,20.97,20.95,20.96,8552.0,19.0394,19.0485,19.0303,19.0394,8552.0
2018-04-26 15:20:00,20.95,20.96,20.92,20.93,4969.0,19.0303,19.0394,19.0031,19.0121,4969.0
2018-04-26 15:25:00,20.93,20.93,20.9,20.91,4224.0,19.0121,19.0121,18.9849,18.994,4224.0
2018-04-26 15:30:00,20.9,20.91,20.88,20.91,6037.0,18.9849,18.994,18.9667,18.994,6037.0
2018-04-26 15:35:00,20.92,20.92,20.89,20.9,6182.0,19.0031,19.0031,18.9758,18.9849,6182.0
2018-04-26 15:40:00,20.9,20.93,20.88,20.92,17356.0,18.9849,19.0121,18.9667,19.0031,17356.0
2018-04-26 15:45:00,20.92,20.93,20.89,20.89,73368.0,19.0031,19.0121,18.9758,18.9758,73368.0
2018-04-26 15:50:00,20.89,20.89,20.85,20.87,47066.0,18.9758,18.9758,18.9395,18.9576,47066.0
2018-04-26 15:55:00,20.88,20.89,20.87,20.89,53073.0,18.9667,18.9758,18.9576,18.9758,53073.0
2018-04-27 09:30:00,20.85,20.85,20.76,20.77,13621.0,18.9395,18.9395,18.8577,18.8668,13621.0
2018-04-27 09:35:00,20.77,20.79,20.72,20.73,21152.0,18.8668,18.885,18.8214,18.8305,21152.0
2018-04-27 09:40:00,20.72,20.83,20.72,20.83,10150.0,18.8214,18.9213,18.8214,18.9213,10150.0
2018-04-27 09:45:00,20.82,20.82,20.79,20.81,3232.0,18.9122,18.9122,18.885,18.9031,3232.0
2018-04-27 09:50:00,20.8,20.82,20.76,20.77,7153.0,18.8941,18.9122,18.8577,18.8668,7153.0
2018-04-27 09:55:00,20.79,20.81,20.78,20.79,2100.0,18.885,18.9031,18.8759,18.885,2100.0
2018-04-27 10:00:00,20.79,20.8,20.78,20.79,5330.0,18.885,18.8941,18.8759,18.885,5330.0
2018-04-27 10:05:00,20.8,20.8,20.75,20.76,12765.0,18.8941,18.8941,18.8486,18.8577,12765.0
2018-04-27 10:10:00,20.75,20.8,20.74,20.8,6900.0,18.8486,18.8941,18.8396,18.8941,6900.0
2018-04-27 10:15:00,20.8,20.81,20.77,20.77,8264.0,18.8941,18.9031,18.8668,18.8668,8264.0
2018-04-27 10:20:00,20.77,20.81,20.77,20.78,5662.0,18.8668,18.9031,18.8668,18.8759,5662.0
2018-04-27 10:25:00,20.78,20.78,20.75,20.75,4897.0,18.8759,18.8759,18.8486,18.8486,4897.0
2018-04-27 10:30:00,20.75,20.76,20.73,20.73,8608.0,18.8486,18.8577,18.8305,18.8305,8608.0
2018-04-27 10:35:00,20.74,20.75,20.73,20.74,5129.0,18.8396,18.8486,18.8305,18.8396,5129.0
2018-04-27 10:40:00,20.73,20.74,20.73,20.74,5197.0,18.8305,18.8396,18.8305,18.8396,5197.0
2018-04-27 10:45:00,20.73,20.73,20.72,20.72,2300.0,18.8305,18.8305,18.8214,18.8214,2300.0
2018-04-27 10:50:00,20.72,20.72,20.67,20.67,4591.0,18.8214,18.8214,18.776,18.776,4591.0
2018-04-27 10:55:00,20.67,20.7,20.67,20.7,18153.0,18.776,18.8032,18.776,18.8032,18153.0
2018-04-27 11:00:00,20.69,20.75,20.69,20.75,38758.0,18.7941,18.8486,18.7941,18.8486,38758.0
2018-04-27 11:05:00,20.75,20.75,20.73,20.73,9450.0,18.8486,18.8486,18.8305,18.8305,9450.0
2018-04-27 11:10:00,20.74,20.75,20.73,20.73,1773.0,18.8396,18.8486,18.8305,18.8305,1773.0
2018-04-27 11:15:00,20.73,20.74,20.72,20.73,6248.0,18.8305,18.8396,18.8214,18.8305,6248.0
2018-04-27 11:20:00,20.73,20.74,20.71,20.71,4196.0,18.8305,18.8396,18.8123,18.8123,4196.0
2018-04-27 11:25:00,20.73,20.73,20.7,20.71,7920.0,18.8305,18.8305,18.8032,18.8123,7920.0
2018-04-27 11:30:00,20.7,20.73,20.7,20.72,6500.0,18.8032,18.8305,18.8032,18.8214,6500.0
2018-04-27 11:35:00,20.72,20.74,20.72,20.73,8050.0,18.8214,18.8396,18.8214,18.8305,8050.0
2018-04-27 11:40:00,20.73,20.73,20.69,20.69,4500.0,18.8305,18.8305,18.7941,18.7941,4500.0
2018-04-27 11:45:00,20.71,20.71,20.69,20.69,1600.0,18.8123,18.8123,18.7941,18.7941,1600.0
2018-04-27 11:50:00,20.69,20.7,20.67,20.67,2900.0,18.7941,18.8032,18.776,18.776,2900.0
2018-04-27 11:55:00,20.67,20.68,20.66,20.66,1832.0,18.776,18.7851,18.7669,18.7669,1832.0
2018-04-27 12:00:00,20.66,20.69,20.65,20.69,22563.0,18.7669,18.7941,18.7578,18.7941,22563.0
2018-04-27 12:05:00,20.68,20.69,20.68,20.69,800.0,18.7851,18.7941,18.7851,18.7941,800.0
2018-04-27 12:10:00,20.69,20.7,20.67,20.7,10393.0,18.7941,18.8032,18.776,18.8032,10393.0
2018-04-27 12:15:00,20.7,20.7,20.68,20.69,4100.0,18.8032,18.8032,18.7851,18.7941,4100.0
2018-04-27 12:20:00,20.69,20.7,20.68,20.68,1900.0,18.7941,18.8032,18.7851,18.7851,1900.0
2018-04-27 12:25:00,20.68,20.71,20.68,20.71,5884.0,18.7851,18.8123,18.7851,18.8123,5884.0
2018-04-27 12:30:00,20.71,20.73,20.69,20.69,8854.0,18.8123,18.8305,18.7941,18.7941,8854.0
2018-04-27 12:35:00,20.7,20.71,20.69,20.7,965.0,18.8032,18.8123,18.7941,18.8032,965.0
2018-04-27 12:40:00,20.71,20.72,20.7,20.72,553.0,18.8123,18.8214,18.8032,18.8214,553.0
2018-04-27 12:45:00,20.71,20.73,20.71,20.72,3394.0,18.8123,18.8305,18.8123,18.8214,3394.0
2018-04-27 12:50:00,20.72,20.73,20.71,20.73,6146.0,18.8214,18.8305,18.8123,18.8305,6146.0
2018-04-27 12:55:00,20.73,20.75,20.73,20.75,1900.0,18.8305,18.8486,18.8305,18.8486,1900.0
2018-04-27 13:00:00,20.75,20.75,20.73,20.74,5326.0,18.8486,18.8486,18.8305,18.8396,5326.0
2018-04-27 13:05:00,20.75,20.75,20.74,20.74,1193.0,18.8486,18.8486,18.8396,18.8396,1193.0
2018-04-27 13:10:00,20.74,20.77,20.74,20.77,9775.0,18.8396,18.8668,18.8396,18.8668,9775.0
2018-04-27 13:15:00,20.76,20.78,20.76,20.78,1655.0,18.8577,18.8759,18.8577,18.8759,1655.0
2018-04-27 13:20:00,20.77,20.77,20.75,20.76,1080.0,18.8668,18.8668,18.8486,18.8577,1080.0
2018-04-27 13:25:00,20.76,20.76,20.75,20.75,6526.0,18.8577,18.8577,18.8486,18.8486,6526.0
2018-04-27 13:30:00,20.75,20.76,20.75,20.75,3883.0,18.8486,18.8577,18.8486,18.8486,3883.0
2018-04-27 13:35:00,20.75,20.77,20.75,20.76,5840.0,18.8486,18.8668,18.8486,18.8577,5840.0
2018-04-27 13:40:00,20.77,20.78,20.76,20.77,4845.0,18.8668,18.8759,18.8577,18.8668,4845.0
2018-04-27 13:45:00,20.77,20.79,20.76,20.78,1200.0,18.8668,18.885,18.8577,18.8759,1200.0
2018-04-27 13:50:00,20.78,20.8,20.78,20.8,3891.0,18.8759,18.8941,18.8759,18.8941,3891.0
2018-04-27 13:55:00,20.8,20.8,20.78,20.79,4334.0,18.8941,18.8941,18.8759,18.885,4334.0
2018-04-27 14:00:00,20.79,20.8,20.77,20.78,2638.0,18.885,18.8941,18.8668,18.8759,2638.0
2018-04-27 14:05:00,20.79,20.79,20.78,20.79,1622.0,18.885,18.885,18.8759,18.885,1622.0
2018-04-27 14:10:00,20.79,20.8,20.78,20.8,3298.0,18.885,18.8941,18.8759,18.8941,3298.0
2018-04-27 14:15:00,20.8,20.8,20.79,20.8,3540.0,18.8941,18.8941,18.885,18.8941,3540.0
2018-04-27 14:20:00,20.8,20.81,20.79,20.81,8920.0,18.8941,18.9031,18.885,18.9031,8920.0
2018-04-27 14:25:00,20.81,20.81,20.78,20.78,16627.0,18.9031,18.9031,18.8759,18.8759,16627.0
2018-04-27 14:30:00,20.78,20.8,20.78,20.79,6648.0,18.8759,18.8941,18.8759,18.885,6648.0
2018-04-27 14:35:00,20.79,20.8,20.77,20.78,14920.0,18.885,18.8941,18.8668,18.8759,14920.0
2018-04-27 14:40:00,20.78,20.8,20.78,20.8,6350.0,18.8759,18.8941,18.8759,18.8941,6350.0
2018-04-27 14:45:00,20.8,20.81,20.79,20.81,15881.0,18.8941,18.9031,18.885,18.9031,15881.0
2018-04-27 14:50:00,20.81,20.81,20.8,20.8,10025.0,18.9031,18.9031,18.8941,18.8941,10025.0
2018-04-27 14:55:00,20.8,20.84,20.8,20.84,7920.0,18.8941,18.9304,18.8941,18.9304,7920.0
2018-04-27 15:00:00,20.83,20.85,20.81,20.85,11285.0,18.9213,18.9395,18.9031,18.9395,11285.0
2018-04-27 15:05:00,20.85,20.85,20.82,20.82,4923.0,18.9395,18.9395,18.9122,18.9122,4923.0
2018-04-27 15:10:00,20.83,20.84,20.8,20.82,9801.0,18.9213,18.9304,18.8941,18.9122,9801.0
2018-04-27 15:15:00,20.83,20.84,20.82,20.83,29171.0,18.9213,18.9304,18.9122,18.9213,29171.0
2018-04-27 15:20:00,20.84,20.85,20.82,20.83,6910.0,18.9304,18.9395,18.9122,18.9213,6910.0
2018-04-27 15:25:00,20.83,20.85,20.83,20.85,20198.0,18.9213,18.9395,18.9213,18.9395,20198.0
2018-04-27 15:30:00,20.85,20.86,20.84,20.86,9040.0,18.9395,18.9486,18.9304,18.9486,9040.0
2018-04-27 15:35:00,20.86,20.88,20.85,20.88,29174.0,18.9486,18.9667,18.9395,18.9667,29174.0
2018-04-27 15:40:00,20.87,20.89,20.85,20.87,25519.0,18.9576,18.9758,18.9395,18.9576,25519.0
2018-04-27 15:45:00,20.87,20.9,20.86,20.9,33724.0,18.9576,18.9849,18.9486,18.9849,33724.0
2018-04-27 15:50:00,20.9,20.9,20.85,20.86,14337.0,18.9849,18.9849,18.9395,18.9486,14337.0
2018-04-27 15:55:00,20.86,20.87,20.85,20.87,28179.0,18.9486,18.9576,18.9395,18.9576,28179.0
2018-04-30 09:30:00,20.9,21.18,20.66,21.13,116121.0,18.9849,19.2392,18.7669,19.1938,116121.0
2018-04-30 09:35:00,21.12,21.5,21.12,21.46,113207.0,19.1847,19.5299,19.1847,19.4936,113207.0
2018-04-30 09:40:00,21.45,21.67,21.4,21.59,99530.0,19.4845,19.6843,19.4391,19.6117,99530.0
2018-04-30 09:45:00,21.57,21.57,21.32,21.4,67449.0,19.5935,19.5935,19.3664,19.4391,67449.0
2018-04-30 09:50:00,21.39,21.4,21.27,21.35,33414.0,19.43,19.4391,19.321,19.3937,33414.0
2018-04-30 09:55:00,21.35,21.39,21.3,21.36,24863.0,19.3937,19.43,19.3482,19.4027,24863.0
2018-04-30 10:00:00,21.36,21.45,21.36,21.41,95399.0,19.4027,19.4845,19.4027,19.4482,95399.0
2018-04-30 10:05:00,21.4,21.5,21.4,21.47,41206.0,19.4391,19.5299,19.4391,19.5027,41206.0
2018-04-30 10:10:00,21.48,21.55,21.45,21.49,209067.0,19.5117,19.5753,19.4845,19.5208,209067.0
2018-04-30 10:15:00,21.5,21.51,21.45,21.46,173644.0,19.5299,19.539,19.4845,19.4936,173644.0
2018-04-30 10:20:00,21.46,21.48,21.38,21.38,62119.0,19.4936,19.5117,19.4209,19.4209,62119.0
2018-04-30 10:25:00,21.37,21.38,21.33,21.34,28100.0,19.4118,19.4209,19.3755,19.3846,28100.0
2018-04-30 10:30:00,21.34,21.34,21.32,21.33,36845.0,19.3846,19.3846,19.3664,19.3755,36845.0
2018-04-30 10:35:00,21.33,21.4,21.31,21.38,110026.0,19.3755,19.4391,19.3573,19.4209,110026.0
2018-04-30 10:40:00,21.38,21.4,21.38,21.39,4801.0,19.4209,19.4391,19.4209,19.43,4801.0
2018-04-30 10:45:00,21.39,21.4,21.39,21.4,2200.0,19.43,19.4391,19.43,19.4391,2200.0
2018-04-30 10:50:00,21.4,21.4,21.39,21.39,3100.0,19.4391,19.4391,19.43,19.43,3100.0
2018-04-30 10:55:00,21.39,21.42,21.37,21.42,23951.0,19.43,19.4572,19.4118,19.4572,23951.0
2018-04-30 11:00:00,21.42,21.43,21.4,21.4,15242.0,19.4572,19.4663,19.4391,19.4391,15242.0
2018-04-30 11:05:00,21.4,21.41,21.39,21.41,9615.0,19.4391,19.4482,19.43,19.4482,9615.0
2018-04-30 11:10:00,21.4,21.42,21.4,21.42,5043.0,19.4391,19.4572,19.4391,19.4572,5043.0
2018-04-30 11:15:00,21.42,21.42,21.38,21.38,29511.0,19.4572,19.4572,19.4209,19.4209,29511.0
2018-04-30 11:20:00,21.39,21.39,21.36,21.39,13188.0,19.43,19.43,19.4027,19.43,13188.0
2018-04-30 11:25:00,21.39,21.4,21.37,21.39,23253.0,19.43,19.4391,19.4118,19.43,23253.0
2018-04-30 11:30:00,21.39,21.4,21.39,21.4,47745.0,19.43,19.4391,19.43,19.4391,47745.0
2018-04-30 11:35:00,21.39,21.45,21.39,21.4,30009.0,19.43,19.4845,19.43,19.4391,30009.0
2018-04-30 11:40:00,21.39,21.41,21.38,21.39,16569.0,19.43,19.4482,19.4209,19.43,16569.0
2018-04-30 11:45:00,21.39,21.4,21.34,21.34,16639.0,19.43,19.4391,19.3846,19.3846,16639.0
2018-04-30 11:50:00,21.35,21.35,21.31,21.31,12043.0,19.3937,19.3937,19.3573,19.3573,12043.0
2018-04-30 11:55:00,21.31,21.36,21.3,21.35,7335.0,19.3573,19.4027,19.3482,19.3937,7335.0
2018-04-30 12:00:00,21.35,21.35,21.33,21.33,3236.0,19.3937,19.3937,19.3755,19.3755,3236.0
2018-04-30 12:05:00,21.33,21.34,21.3,21.3,14061.0,19.3755,19.3846,19.3482,19.3482,14061.0
2018-04-30 12:10:00,21.29,21.3,21.23,21.26,23402.0,19.3392,19.3482,19.2847,19.3119,23402.0
2018-04-30 12:15:00,21.26,21.26,21.22,21.23,3576.0,19.3119,19.3119,19.2756,19.2847,3576.0
2018-04-30 12:20:00,21.22,21.22,21.21,21.21,4625.0,19.2756,19.2756,19.2665,19.2665,4625.0
2018-04-30 12:25:00,21.21,21.25,21.21,21.25,14700.0,19.2665,19.3028,19.2665,19.3028,14700.0
2018-04-30 12:30:00,21.24,21.24,21.21,21.21,1470.0,19.2937,19.2937,19.2665,19.2665,1470.0
2018-04-30 12:35:00,21.21,21.22,21.19,21.2,32708.0,19.2665,19.2756,19.2483,19.2574,32708.0
2018-04-30 12:40:00,21.19,21.2,21.19,21.19,8552.0,19.2483,19.2574,19.2483,19.2483,8552.0
2018-04-30 12:45:00,21.18,21.19,21.16,21.17,6041.0,19.2392,19.2483,19.2211,19.2302,6041.0
2018-04-30 12:50:00,21.17,21.18,21.13,21.18,12649.0,19.2302,19.2392,19.1938,19.2392,12649.0
2018-04-30 12:55:00,21.18,21.21,21.18,21.2,31463.0,19.2392,19.2665,19.2392,19.2574,31463.0
2018-04-30 13:00:00,21.2,21.2,21.15,21.15,8945.0,19.2574,19.2574,19.212,19.212,8945.0
2018-04-30 13:05:00,21.16,21.16,21.13,21.14,10718.0,19.2211,19.2211,19.1938,19.2029,10718.0
2018-04-30 13:10:00,21.15,21.15,21.11,21.12,5934.0,19.212,19.212,19.1756,19.1847,5934.0
2018-04-30 13:15:00,21.14,21.17,21.14,21.16,3050.0,19.2029,19.2302,19.2029,19.2211,3050.0
2018-04-30 13:20:00,21.15,21.15,21.12,21.14,10608.0,19.212,19.212,19.1847,19.2029,10608.0
2018-04-30 13:25:00,21.14,21.15,21.12,21.15,9116.0,19.2029,19.212,19.1847,19.212,9116.0
2018-04-30 13:30:00,21.16,21.2,21.16,21.19,10420.0,19.2211,19.2574,19.2211,19.2483,10420.0
2018-04-30 13:35:00,21.18,21.18,21.16,21.18,8500.0,19.2392,19.2392,19.2211,19.2392,8500.0
2018-04-30 13:40:00,21.18,21.18,21.16,21.16,3648.0,19.2392,19.2392,19.2211,19.2211,3648.0
2018-04-30 13:45:00,21.17,21.17,21.15,21.16,5535.0,19.2302,19.2302,19.212,19.2211,5535.0
2018-04-30 13:50:00,21.15,21.2,21.15,21.2,35046.0,19.212,19.2574,19.212,19.2574,35046.0
2018-04-30 13:55:00,21.2,21.2,21.17,21.18,10862.0,19.2574,19.2574,19.2302,19.2392,10862.0
2018-04-30 14:00:00,21.17,21.17,21.14,21.14,3712.0,19.2302,19.2302,19.2029,19.2029,3712.0
2018-04-30 14:05:00,21.14,21.15,21.1,21.11,5567.0,19.2029,19.212,19.1666,19.1756,5567.0
2018-04-30 14:10:00,21.1,21.13,21.09,21.13,12290.0,19.1666,19.1938,19.1575,19.1938,12290.0
2018-04-30 14:15:00,21.13,21.14,21.1,21.11,13300.0,19.1938,19.2029,19.1666,19.1756,13300.0
2018-04-30 14:20:00,21.11,21.13,21.09,21.13,12143.0,19.1756,19.1938,19.1575,19.1938,12143.0
2018-04-30 14:25:00,21.13,21.13,21.1,21.1,6756.0,19.1938,19.1938,19.1666,19.1666,6756.0
2018-04-30 14:30:00,21.1,21.1,21.07,21.09,43896.0,19.1666,19.1666,19.1393,19.1575,43896.0
2018-04-30 14:35:00,21.08,21.08,21.07,21.07,5543.0,19.1484,19.1484,19.1393,19.1393,5543.0
2018-04-30 14:40:00,21.06,21.07,21.04,21.04,7917.0,19.1302,19.1393,19.1121,19.1121,7917.0
2018-04-30 14:45:00,21.05,21.09,21.04,21.09,13460.0,19.1211,19.1575,19.1121,19.1575,13460.0
2018-04-30 14:50:00,21.1,21.1,21.07,21.07,8129.0,19.1666,19.1666,19.1393,19.1393,8129.0
2018-04-30 14:55:00,21.07,21.08,21.06,21.08,14913.0,19.1393,19.1484,19.1302,19.1484,14913.0
2018-04-30 15:00:00,21.08,21.1,21.07,21.07,6933.0,19.1484,19.1666,19.1393,19.1393,6933.0
2018-04-30 15:05:00,21.07,21.09,21.07,21.09,8949.0,19.1393,19.1575,19.1393,19.1575,8949.0
2018-04-30 15:10:00,21.09,21.09,21.08,21.08,2600.0,19.1575,19.1575,19.1484,19.1484,2600.0
2018-04-30 15:15:00,21.09,21.14,21.08,21.14,27224.0,19.1575,19.2029,19.1484,19.2029,27224.0
2018-04-30 15:20:00,21.14,21.14,21.05,21.06,54213.0,19.2029,19.2029,19.1211,19.1302,54213.0
2018-04-30 15:25:00,21.05,21.07,21.01,21.07,18031.0,19.1211,19.1393,19.0848,19.1393,18031.0
2018-04-30 15:30:00,21.07,21.07,21.04,21.07,21550.0,19.1393,19.1393,19.1121,19.1393,21550.0
2018-04-30 15:35:00,21.06,21.06,21.04,21.04,8977.0,19.1302,19.1302,19.1121,19.1121,8977.0
2018-04-30 15:40:00,21.04,21.04,21.0,21.01,40216.0,19.1121,19.1121,19.0757,19.0848,40216.0
2018-04-30 15:45:00,21.0,21.02,20.97,20.97,72497.0,19.0757,19.0939,19.0485,19.0485,72497.0
2018-04-30 15:50:00,20.97,21.0,20.95,20.98,70960.0,19.0485,19.0757,19.0303,19.0576,70960.0
2018-04-30 15:55:00,20.98,21.01,20.94,20.95,125833.0,19.0576,19.0848,19.0212,19.0303,125833.0
2018-05-01 09:30:00,20.88,21.05,20.81,21.05,33984.0,18.9667,19.1211,18.9031,19.1211,33984.0
2018-05-01 09:35:00,21.05,21.08,20.99,21.03,16187.0,19.1211,19.1484,19.0666,19.103,16187.0
2018-05-01 09:40:00,21.02,21.03,20.94,20.94,12447.0,19.0939,19.103,19.0212,19.0212,12447.0
2018-05-01 09:45:00,20.94,20.97,20.93,20.94,4234.0,19.0212,19.0485,19.0121,19.0212,4234.0
2018-05-01 09:50:00,20.94,20.95,20.91,20.91,9379.0,19.0212,19.0303,18.994,18.994,9379.0
2018-05-01 09:55:00,20.92,20.94,20.92,20.93,4425.0,19.0031,19.0212,19.0031,19.0121,4425.0
2018-05-01 10:00:00,20.93,20.96,20.9,20.92,6262.0,19.0121,19.0394,18.9849,19.0031,6262.0
2018-05-01 10:05:00,20.92,20.92,20.9,20.9,4477.0,19.0031,19.0031,18.9849,18.9849,4477.0
2018-05-01 10:10:00,20.89,20.89,20.84,20.86,8870.0,18.9758,18.9758,18.9304,18.9486,8870.0
2018-05-01 10:15:00,20.85,20.91,20.82,20.89,40608.0,18.9395,18.994,18.9122,18.9758,40608.0
2018-05-01 10:20:00,20.89,20.91,20.88,20.91,2715.0,18.9758,18.994,18.9667,18.994,2715.0
2018-05-01 10:25:00,20.92,20.92,20.89,20.89,6500.0,19.0031,19.0031,18.9758,18.9758,6500.0
2018-05-01 10:30:00,20.88,20.93,20.88,20.92,4039.0,18.9667,19.0121,18.9667,19.0031,4039.0
2018-05-01 10:35:00,20.91,20.91,20.88,20.89,5900.0,18.994,18.994,18.9667,18.9758,5900.0
2018-05-01 10:40:00,20.9,20.93,20.9,20.91,5542.0,18.9849,19.0121,18.9849,18.994,5542.0
2018-05-01 10:45:00,20.92,20.96,20.92,20.92,9749.0,19.0031,19.0394,19.0031,19.0031,9749.0
2018-05-01 10:50:00,20.93,20.93,20.88,20.88,6493.0,19.0121,19.0121,18.9667,18.9667,6493.0
2018-05-01 10:55:00,20.88,20.93,20.88,20.91,12757.0,18.9667,19.0121,18.9667,18.994,12757.0
2018-05-01 11:00:00,20.91,20.92,20.86,20.86,13477.0,18.994,19.0031,18.9486,18.9486,13477.0
2018-05-01 11:05:00,20.87,20.9,20.86,20.9,15297.0,18.9576,18.9849,18.9486,18.9849,15297.0
2018-05-01 11:10:00,20.9,20.91,20.87,20.89,20777.0,18.9849,18.994,18.9576,18.9758,20777.0
2018-05-01 11:15:00,20.89,20.94,20.89,20.94,6312.0,18.9758,19.0212,18.9758,19.0212,6312.0
2018-05-01 11:20:00,20.94,21.07,20.94,21.05,53637.0,19.0212,19.1393,19.0212,19.1211,53637.0
2018-05-01 11:25:00,21.05,21.05,20.98,21.0,11243.0,19.1211,19.1211,19.0576,19.0757,11243.0
2018-05-01 11:30:00,21.0,21.03,20.99,21.0,20914.0,19.0757,19.103,19.0666,19.0757,20914.0
2018-05-01 11:35:00,21.01,21.05,21.01,21.03,5734.0,19.0848,19.1211,19.0848,19.103,5734.0
2018-05-01 11:40:00,21.03,21.03,21.02,21.03,4564.0,19.103,19.103,19.0939,19.103,4564.0
2018-05-01 11:45:00,21.03,21.03,21.02,21.03,4460.0,19.103,19.103,19.0939,19.103,4460.0
2018-05-01 11:50:00,21.04,21.05,21.02,21.03,15775.0,19.1121,19.1211,19.0939,19.103,15775.0
2018-05-01 11:55:00,21.04,21.06,21.04,21.04,19549.0,19.1121,19.1302,19.1121,19.1121,19549.0
2018-05-01 12:00:00,21.04,21.06,21.04,21.04,12023.0,19.1121,19.1302,19.1121,19.1121,12023.0
2018-05-01 12:05:00,21.05,21.07,21.02,21.04,11804.0,19.1211,19.1393,19.0939,19.1121,11804.0
2018-05-01 12:10:00,21.03,21.07,21.02,21.07,22815.0,19.103,19.1393,19.0939,19.1393,22815.0
2018-05-01 12:15:00,21.07,21.07,21.04,21.06,24835.0,19.1393,19.1393,19.1121,19.1302,24835.0
2018-05-01 12:20:00,21.07,21.09,20.99,21.0,42311.0,19.1393,19.1575,19.0666,19.0757,42311.0
2018-05-01 12:25:00,21.01,21.02,20.98,21.01,11491.0,19.0848,19.0939,19.0576,19.0848,11491.0
2018-05-01 12:30:00,21.02,21.02,21.0,21.0,2900.0,19.0939,19.0939,19.0757,19.0757,2900.0
2018-05-01 12:35:00,21.01,21.01,20.98,20.98,8764.0,19.0848,19.0848,19.0576,19.0576,8764.0
2018-05-01 12:40:00,20.98,21.04,20.96,21.04,20701.0,19.0576,19.1121,19.0394,19.1121,20701.0
2018-05-01 12:45:00,21.04,21.07,21.03,21.04,10374.0,19.1121,19.1393,19.103,19.1121,10374.0
2018-05-01 12:50:00,21.04,21.04,21.03,21.04,1800.0,19.1121,19.1121,19.103,19.1121,1800.0
2018-05-01 12:55:00,21.04,21.05,21.02,21.05,6321.0,19.1121,19.1211,19.0939,19.1211,6321.0
2018-05-01 13:00:00,21.04,21.04,20.99,21.0,7691.0,19.1121,19.1121,19.0666,19.0757,7691.0
2018-05-01 13:05:00,21.01,21.02,20.96,20.97,8129.0,19.0848,19.0939,19.0394,19.0485,8129.0
2018-05-01 13:10:00,20.97,21.0,20.96,20.98,11130.0,19.0485,19.0757,19.0394,19.0576,11130.0
2018-05-01 13:15:00,20.97,20.98,20.95,20.97,3800.0,19.0485,19.0576,19.0303,19.0485,3800.0
2018-05-01 13:20:00,20.97,20.97,20.94,20.95,7423.0,19.0485,19.0485,19.0212,19.0303,7423.0
2018-05-01 13:25:00,20.94,20.95,20.92,20.94,24823.0,19.0212,19.0303,19.0031,19.0212,24823.0
2018-05-01 13:30:00,20.93,20.95,20.93,20.95,5399.0,19.0121,19.0303,19.0121,19.0303,5399.0
2018-05-01 13:35:00,20.95,20.98,20.94,20.97,18600.0,19.0303,19.0576,19.0212,19.0485,18600.0
2018-05-01 13:40:00,20.98,20.98,20.95,20.96,68980.0,19.0576,19.0576,19.0303,19.0394,68980.0
2018-05-01 13:45:00,20.96,21.01,20.96,21.01,7600.0,19.0394,19.0848,19.0394,19.0848,7600.0
2018-05-01 13:50:00,21.0,21.03,21.0,21.03,8352.0,19.0757,19.103,19.0757,19.103,8352.0
2018-05-01 13:55:00,21.03,21.08,21.03,21.07,20882.0,19.103,19.1484,19.103,19.1393,20882.0
2018-05-01 14:00:00,21.07,21.08,21.06,21.08,7010.0,19.1393,19.1484,19.1302,19.1484,7010.0
2018-05-01 14:05:00,21.07,21.07,21.04,21.04,7000.0,19.1393,19.1393,19.1121,19.1121,7000.0
2018-05-01 14:10:00,21.05,21.06,21.04,21.05,7340.0,19.1211,19.1302,19.1121,19.1211,7340.0
2018-05-01 14:15:00,21.05,21.05,21.05,21.05,1500.0,19.1211,19.1211,19.1211,19.1211,1500.0
2018-05-01 14:20:00,21.05,21.08,21.04,21.07,4012.0,19.1211,19.1484,19.1121,19.1393,4012.0
2018-05-01 14:25:00,21.08,21.1,21.07,21.08,28643.0,19.1484,19.1666,19.1393,19.1484,28643.0
2018-05-01 14:30:00,21.09,21.1,21.08,21.1,2309.0,19.1575,19.1666,19.1484,19.1666,2309.0
2018-05-01 14:35:00,21.09,21.1,21.09,21.1,14494.0,19.1575,19.1666,19.1575,19.1666,14494.0
2018-05-01 14:40:00,21.1,21.11,21.09,21.11,21250.0,19.1666,19.1756,19.1575,19.1756,21250.0
2018-05-01 14:45:00,21.11,21.13,21.11,21.13,2869.0,19.1756,19.1938,19.1756,19.1938,2869.0
2018-05-01 14:50:00,21.12,21.12,21.08,21.09,24099.0,19.1847,19.1847,19.1484,19.1575,24099.0
2018-05-01 14:55:00,21.09,21.11,21.08,21.1,8227.0,19.1575,19.1756,19.1484,19.1666,8227.0
2018-05-01 15:00:00,21.1,21.16,21.1,21.16,19124.0,19.1666,19.2211,19.1666,19.2211,19124.0
2018-05-01 15:05:00,21.16,21.21,21.15,21.21,25621.0,19.2211,19.2665,19.212,19.2665,25621.0
2018-05-01 15:10:00,21.2,21.21,21.2,21.21,15388.0,19.2574,19.2665,19.2574,19.2665,15388.0
2018-05-01 15:15:00,21.21,21.29,21.2,21.28,41410.0,19.2665,19.3392,19.2574,19.3301,41410.0
2018-05-01 15:20:00,21.29,21.29,21.24,21.24,6800.0,19.3392,19.3392,19.2937,19.2937,6800.0
2018-05-01 15:25:00,21.24,21.25,21.19,21.25,20848.0,19.2937,19.3028,19.2483,19.3028,20848.0
2018-05-01 15:30:00,21.25,21.25,21.22,21.23,7000.0,19.3028,19.3028,19.2756,19.2847,7000.0
2018-05-01 15:35:00,21.23,21.26,21.21,21.26,42950.0,19.2847,19.3119,19.2665,19.3119,42950.0
2018-05-01 15:40:00,21.26,21.31,21.26,21.3,64156.0,19.3119,19.3573,19.3119,19.3482,64156.0
2018-05-01 15:45:00,21.3,21.52,21.3,21.52,163424.0,19.3482,19.5481,19.3482,19.5481,163424.0
2018-05-01 15:50:00,21.52,21.56,21.51,21.56,75855.0,19.5481,19.5844,19.539,19.5844,75855.0
2018-05-01 15:55:00,21.56,21.57,21.39,21.42,232833.0,19.5844,19.5935,19.43,19.4572,232833.0
2018-05-02 09:30:00,21.39,21.52,21.36,21.51,30863.0,19.43,19.5481,19.4027,19.539,30863.0
2018-05-02 09:35:00,21.51,21.7,21.51,21.61,80366.0,19.539,19.7116,19.539,19.6298,80366.0
2018-05-02 09:40:00,21.59,21.68,21.56,21.67,19035.0,19.6117,19.6934,19.5844,19.6843,19035.0
2018-05-02 09:45:00,21.67,21.67,21.48,21.48,16290.0,19.6843,19.6843,19.5117,19.5117,16290.0
2018-05-02 09:50:00,21.47,21.53,21.47,21.52,3875.0,19.5027,19.5572,19.5027,19.5481,3875.0
2018-05-02 09:55:00,21.51,21.54,21.49,21.52,7255.0,19.539,19.5662,19.5208,19.5481,7255.0
2018-05-02 10:00:00,21.52,21.52,21.44,21.45,13637.0,19.5481,19.5481,19.4754,19.4845,13637.0
2018-05-02 10:05:00,21.44,21.45,21.38,21.38,8296.0,19.4754,19.4845,19.4209,19.4209,8296.0
2018-05-02 10:10:00,21.39,21.39,21.29,21.3,31643.0,19.43,19.43,19.3392,19.3482,31643.0
2018-05-02 10:15:00,21.3,21.32,21.24,21.32,35641.0,19.3482,19.3664,19.2937,19.3664,35641.0
2018-05-02 10:20:00,21.32,21.35,21.28,21.3,30971.0,19.3664,19.3937,19.3301,19.3482,30971.0
2018-05-02 10:25:00,21.31,21.41,21.31,21.39,76479.0,19.3573,19.4482,19.3573,19.43,76479.0
2018-05-02 10:30:00,21.39,21.42,21.38,21.41,49119.0,19.43,19.4572,19.4209,19.4482,49119.0
2018-05-02 10:35:00,21.41,21.42,21.38,21.39,57296.0,19.4482,19.4572,19.4209,19.43,57296.0
2018-05-02 10:40:00,21.4,21.44,21.38,21.41,44273.0,19.4391,19.4754,19.4209,19.4482,44273.0
2018-05-02 10:45:00,21.4,21.41,21.35,21.35,35185.0,19.4391,19.4482,19.3937,19.3937,35185.0
2018-05-02 10:50:00,21.34,21.34,21.3,21.3,6584.0,19.3846,19.3846,19.3482,19.3482,6584.0
2018-05-02 10:55:00,21.3,21.31,21.29,21.3,8524.0,19.3482,19.3573,19.3392,19.3482,8524.0
2018-05-02 11:00:00,21.3,21.32,21.28,21.3,24277.0,19.3482,19.3664,19.3301,19.3482,24277.0
2018-05-02 11:05:00,21.3,21.32,21.29,21.31,3700.0,19.3482,19.3664,19.3392,19.3573,3700.0
2018-05-02 11:10:00,21.32,21.35,21.32,21.35,12303.0,19.3664,19.3937,19.3664,19.3937,12303.0
2018-05-02 11:15:00,21.35,21.4,21.35,21.39,26813.0,19.3937,19.4391,19.3937,19.43,26813.0
2018-05-02 11:20:00,21.39,21.41,21.39,21.41,30805.0,19.43,19.4482,19.43,19.4482,30805.0
2018-05-02 11:25:00,21.41,21.45,21.4,21.42,15340.0,19.4482,19.4845,19.4391,19.4572,15340.0
2018-05-02 11:30:00,21.42,21.44,21.42,21.42,4481.0,19.4572,19.4754,19.4572,19.4572,4481.0
2018-05-02 11:35:00,21.43,21.44,21.41,21.42,15558.0,19.4663,19.4754,19.4482,19.4572,15558.0
2018-05-02 11:40:00,21.43,21.43,21.4,21.41,6047.0,19.4663,19.4663,19.4391,19.4482,6047.0
2018-05-02 11:45:00,21.41,21.41,21.38,21.38,8178.0,19.4482,19.4482,19.4209,19.4209,8178.0
2018-05-02 11:50:00,21.38,21.43,21.38,21.41,20417.0,19.4209,19.4663,19.4209,19.4482,20417.0
2018-05-02 11:55:00,21.4,21.45,21.39,21.44,22089.0,19.4391,19.4845,19.43,19.4754,22089.0
2018-05-02 12:00:00,21.44,21.45,21.43,21.43,20238.0,19.4754,19.4845,19.4663,19.4663,20238.0
2018-05-02 12:05:00,21.43,21.45,21.42,21.45,22878.0,19.4663,19.4845,19.4572,19.4845,22878.0
2018-05-02 12:10:00,21.45,21.48,21.43,21.43,40863.0,19.4845,19.5117,19.4663,19.4663,40863.0
2018-05-02 12:15:00,21.44,21.46,21.43,21.45,21835.0,19.4754,19.4936,19.4663,19.4845,21835.0
2018-05-02 12:20:00,21.45,21.47,21.43,21.46,17946.0,19.4845,19.5027,19.4663,19.4936,17946.0
2018-05-02 12:25:00,21.47,21.52,21.46,21.49,19561.0,19.5027,19.5481,19.4936,19.5208,19561.0
2018-05-02 12:30:00,21.49,21.49,21.48,21.48,1100.0,19.5208,19.5208,19.5117,19.5117,1100.0
2018-05-02 12:35:00,21.48,21.49,21.46,21.46,2200.0,19.5117,19.5208,19.4936,19.4936,2200.0
2018-05-02 12:40:00,21.45,21.47,21.45,21.47,3928.0,19.4845,19.5027,19.4845,19.5027,3928.0
2018-05-02 12:45:00,21.47,21.5,21.46,21.48,27664.0,19.5027,19.5299,19.4936,19.5117,27664.0
2018-05-02 12:50:00,21.48,21.48,21.45,21.46,7196.0,19.5117,19.5117,19.4845,19.4936,7196.0
2018-05-02 12:55:00,21.46,21.5,21.46,21.49,15014.0,19.4936,19.5299,19.4936,19.5208,15014.0
2018-05-02 13:00:00,21.5,21.5,21.49,21.5,13721.0,19.5299,19.5299,19.5208,19.5299,13721.0
2018-05-02 13:05:00,21.49,21.49,21.47,21.48,1800.0,19.5208,19.5208,19.5027,19.5117,1800.0
2018-05-02 13:10:00,21.49,21.49,21.47,21.47,5076.0,19.5208,19.5208,19.5027,19.5027,5076.0
2018-05-02 13:15:00,21.48,21.5,21.48,21.49,31207.0,19.5117,19.5299,19.5117,19.5208,31207.0
2018-05-02 13:20:00,21.48,21.51,21.47,21.5,23244.0,19.5117,19.539,19.5027,19.5299,23244.0
2018-05-02 13:25:00,21.5,21.51,21.5,21.5,19412.0,19.5299,19.539,19.5299,19.5299,19412.0
2018-05-02 13:30:00,21.5,21.52,21.5,21.51,12180.0,19.5299,19.5481,19.5299,19.539,12180.0
2018-05-02 13:35:00,21.5,21.54,21.5,21.51,31017.0,19.5299,19.5662,19.5299,19.539,31017.0
2018-05-02 13:40:00,21.5,21.51,21.49,21.49,4800.0,19.5299,19.539,19.5208,19.5208,4800.0
2018-05-02 13:45:00,21.5,21.51,21.47,21.49,39830.0,19.5299,19.539,19.5027,19.5208,39830.0
2018-05-02 13:50:00,21.48,21.49,21.46,21.48,12760.0,19.5117,19.5208,19.4936,19.5117,12760.0
2018-05-02 13:55:00,21.48,21.51,21.46,21.5,12530.0,19.5117,19.539,19.4936,19.5299,12530.0
2018-05-02 14:00:00,21.5,21.51,21.49,21.5,9943.0,19.5299,19.539,19.5208,19.5299,9943.0
2018-05-02 14:05:00,21.5,21.5,21.49,21.49,1600.0,19.5299,19.5299,19.5208,19.5208,1600.0
2018-05-02 14:10:00,21.49,21.49,21.48,21.48,3151.0,19.5208,19.5208,19.5117,19.5117,3151.0
2018-05-02 14:15:00,21.48,21.49,21.48,21.49,13544.0,19.5117,19.5208,19.5117,19.5208,13544.0
2018-05-02 14:20:00,21.49,21.5,21.46,21.46,35881.0,19.5208,19.5299,19.4936,19.4936,35881.0
2018-05-02 14:25:00,21.46,21.54,21.46,21.53,16281.0,19.4936,19.5662,19.4936,19.5572,16281.0
2018-05-02 14:30:00,21.52,21.54,21.51,21.52,5233.0,19.5481,19.5662,19.539,19.5481,5233.0
2018-05-02 14:35:00,21.51,21.53,21.49,21.49,15932.0,19.539,19.5572,19.5208,19.5208,15932.0
2018-05-02 14:40:00,21.49,21.53,21.47,21.53,25618.0,19.5208,19.5572,19.5027,19.5572,25618.0
2018-05-02 14:45:00,21.53,21.61,21.53,21.6,69473.0,19.5572,19.6298,19.5572,19.6207,69473.0
2018-05-02 14:50:00,21.61,21.62,21.59,21.59,17767.0,19.6298,19.6389,19.6117,19.6117,17767.0
2018-05-02 14:55:00,21.58,21.58,21.56,21.57,31346.0,19.6026,19.6026,19.5844,19.5935,31346.0
2018-05-02 15:00:00,21.58,21.65,21.56,21.63,55203.0,19.6026,19.6662,19.5844,19.648,55203.0
2018-05-02 15:05:00,21.64,21.71,21.61,21.62,72208.0,19.6571,19.7207,19.6298,19.6389,72208.0
2018-05-02 15:10:00,21.62,21.64,21.62,21.64,9450.0,19.6389,19.6571,19.6389,19.6571,9450.0
2018-05-02 15:15:00,21.63,21.64,21.61,21.61,16372.0,19.648,19.6571,19.6298,19.6298,16372.0
2018-05-02 15:20:00,21.62,21.62,21.53,21.54,28350.0,19.6389,19.6389,19.5572,19.5662,28350.0
2018-05-02 15:25:00,21.53,21.53,21.49,21.51,20613.0,19.5572,19.5572,19.5208,19.539,20613.0
2018-05-02 15:30:00,21.51,21.54,21.48,21.54,32496.0,19.539,19.5662,19.5117,19.5662,32496.0
2018-05-02 15:35:00,21.53,21.53,21.47,21.51,49645.0,19.5572,19.5572,19.5027,19.539,49645.0
2018-05-02 15:40:00,21.51,21.51,21.49,21.5,65861.0,19.539,19.539,19.5208,19.5299,65861.0
2018-05-02 15:45:00,21.49,21.54,21.46,21.54,108165.0,19.5208,19.5662,19.4936,19.5662,108165.0
2018-05-02 15:50:00,21.53,21.58,21.52,21.56,130892.0,19.5572,19.6026,19.5481,19.5844,130892.0
2018-05-02 15:55:00,21.55,21.57,21.36,21.5,406948.0,19.5753,19.5935,19.4027,19.5299,406948.0
2018-05-03 09:30:00,23.24,23.29,23.0,23.01,630593.0,21.1105,21.1559,20.8925,20.9015,630593.0
2018-05-03 09:35:00,23.01,23.12,22.95,22.96,408965.0,20.9015,21.0015,20.847,20.8561,408965.0
2018-05-03 09:40:00,22.96,23.01,22.76,22.81,418455.0,20.8561,20.9015,20.6745,20.7199,418455.0
2018-05-03 09:45:00,22.81,22.81,22.35,22.63,433849.0,20.7199,20.7199,20.302,20.5564,433849.0
2018-05-03 09:50:00,22.64,22.69,22.54,22.64,273741.0,20.5655,20.6109,20.4746,20.5655,273741.0
2018-05-03 09:55:00,22.64,22.65,22.5,22.5,254390.0,20.5655,20.5745,20.4383,20.4383,254390.0
2018-05-03 10:00:00,22.5,22.57,22.45,22.52,123617.0,20.4383,20.5019,20.3929,20.4564,123617.0
2018-05-03 10:05:00,22.52,22.55,22.04,22.12,156915.0,20.4564,20.4837,20.0204,20.0931,156915.0
2018-05-03 10:10:00,22.12,22.49,22.03,22.49,201973.0,20.0931,20.4292,20.0113,20.4292,201973.0
2018-05-03 10:15:00,22.49,22.51,22.25,22.36,238466.0,20.4292,20.4474,20.2112,20.3111,238466.0
2018-05-03 10:20:00,22.38,22.4,22.19,22.23,206505.0,20.3293,20.3474,20.1567,20.193,206505.0
2018-05-03 10:25:00,22.25,22.28,22.05,22.12,186077.0,20.2112,20.2384,20.0295,20.0931,186077.0
2018-05-03 10:30:00,22.12,22.21,22.08,22.21,162022.0,20.0931,20.1749,20.0568,20.1749,162022.0
2018-05-03 10:35:00,22.2,22.29,22.19,22.2,126710.0,20.1658,20.2475,20.1567,20.1658,126710.0
2018-05-03 10:40:00,22.21,22.43,22.2,22.4,185071.0,20.1749,20.3747,20.1658,20.3474,185071.0
2018-05-03 10:45:00,22.4,22.41,22.31,22.32,79915.0,20.3474,20.3565,20.2657,20.2748,79915.0
2018-05-03 10:50:00,22.31,22.35,22.27,22.34,124373.0,20.2657,20.302,20.2294,20.2929,124373.0
2018-05-03 10:55:00,22.33,22.36,22.29,22.33,138761.0,20.2839,20.3111,20.2475,20.2839,138761.0
2018-05-03 11:00:00,22.33,22.33,22.22,22.25,71318.0,20.2839,20.2839,20.1839,20.2112,71318.0
2018-05-03 11:05:00,22.25,22.36,22.25,22.32,94285.0,20.2112,20.3111,20.2112,20.2748,94285.0
2018-05-03 11:10:00,22.32,22.41,22.31,22.4,108862.0,20.2748,20.3565,20.2657,20.3474,108862.0
2018-05-03 11:15:00,22.4,22.4,22.28,22.38,197198.0,20.3474,20.3474,20.2384,20.3293,197198.0
2018-05-03 11:20:00,22.36,22.4,22.31,22.4,107774.0,20.3111,20.3474,20.2657,20.3474,107774.0
2018-05-03 11:25:00,22.4,22.43,22.35,22.38,305442.0,20.3474,20.3747,20.302,20.3293,305442.0
2018-05-03 11:30:00,22.38,22.45,22.23,22.29,174250.0,20.3293,20.3929,20.193,20.2475,174250.0
2018-05-03 11:35:00,22.28,22.38,22.26,22.34,84428.0,20.2384,20.3293,20.2203,20.2929,84428.0
2018-05-03 11:40:00,22.33,22.33,22.21,22.26,69885.0,20.2839,20.2839,20.1749,20.2203,69885.0
2018-05-03 11:45:00,22.27,22.33,22.21,22.31,36274.0,20.2294,20.2839,20.1749,20.2657,36274.0
2018-05-03 11:50:00,22.31,22.38,22.29,22.32,51948.0,20.2657,20.3293,20.2475,20.2748,51948.0
2018-05-03 11:55:00,22.31,22.36,22.29,22.32,121725.0,20.2657,20.3111,20.2475,20.2748,121725.0
2018-05-03 12:00:00,22.33,22.38,22.32,22.36,246647.0,20.2839,20.3293,20.2748,20.3111,246647.0
2018-05-03 12:05:00,22.37,22.38,22.35,22.37,59489.0,20.3202,20.3293,20.302,20.3202,59489.0
2018-05-03 12:10:00,22.37,22.37,22.07,22.19,126481.0,20.3202,20.3202,20.0477,20.1567,126481.0
2018-05-03 12:15:00,22.21,22.33,22.2,22.29,45100.0,20.1749,20.2839,20.1658,20.2475,45100.0
2018-05-03 12:20:00,22.32,22.34,22.28,22.3,17900.0,20.2748,20.2929,20.2384,20.2566,17900.0
2018-05-03 12:25:00,22.3,22.42,22.29,22.36,82295.0,20.2566,20.3656,20.2475,20.3111,82295.0
2018-05-03 12:30:00,22.35,22.45,22.35,22.38,25813.0,20.302,20.3929,20.302,20.3293,25813.0
2018-05-03 12:35:00,22.38,22.4,22.36,22.37,17012.0,20.3293,20.3474,20.3111,20.3202,17012.0
2018-05-03 12:40:00,22.36,22.39,22.35,22.36,69512.0,20.3111,20.3384,20.302,20.3111,69512.0
2018-05-03 12:45:00,22.37,22.38,22.34,22.36,70289.0,20.3202,20.3293,20.2929,20.3111,70289.0
2018-05-03 12:50:00,22.35,22.4,22.35,22.36,205513.0,20.302,20.3474,20.302,20.3111,205513.0
2018-05-03 12:55:00,22.36,22.4,22.33,22.38,96002.0,20.3111,20.3474,20.2839,20.3293,96002.0
2018-05-03 13:00:00,22.37,22.42,22.35,22.42,169013.0,20.3202,20.3656,20.302,20.3656,169013.0
2018-05-03 13:05:00,22.41,22.43,22.36,22.4,138341.0,20.3565,20.3747,20.3111,20.3474,138341.0
2018-05-03 13:10:00,22.4,22.41,22.36,22.39,57835.0,20.3474,20.3565,20.3111,20.3384,57835.0
2018-05-03 13:15:00,22.39,22.45,22.28,22.32,97658.0,20.3384,20.3929,20.2384,20.2748,97658.0
2018-05-03 13:20:00,22.32,22.34,22.26,22.27,28437.0,20.2748,20.2929,20.2203,20.2294,28437.0
2018-05-03 13:25:00,22.27,22.34,22.25,22.3,73859.0,20.2294,20.2929,20.2112,20.2566,73859.0
2018-05-03 13:30:00,22.31,22.4,22.3,22.39,14346.0,20.2657,20.3474,20.2566,20.3384,14346.0
2018-05-03 13:35:00,22.39,22.4,22.28,22.28,120705.0,20.3384,20.3474,20.2384,20.2384,120705.0
2018-05-03 13:40:00,22.29,22.31,22.26,22.3,66382.0,20.2475,20.2657,20.2203,20.2566,66382.0
2018-05-03 13:45:00,22.3,22.3,22.27,22.29,27515.0,20.2566,20.2566,20.2294,20.2475,27515.0
2018-05-03 13:50:00,22.29,22.3,22.28,22.3,14317.0,20.2475,20.2566,20.2384,20.2566,14317.0
2018-05-03 13:55:00,22.3,22.31,22.29,22.3,45190.0,20.2566,20.2657,20.2475,20.2566,45190.0
2018-05-03 14:00:00,22.31,22.36,22.3,22.33,45672.0,20.2657,20.3111,20.2566,20.2839,45672.0
2018-05-03 14:05:00,22.33,22.34,22.32,22.33,24765.0,20.2839,20.2929,20.2748,20.2839,24765.0
2018-05-03 14:10:00,22.33,22.36,22.3,22.31,31508.0,20.2839,20.3111,20.2566,20.2657,31508.0
2018-05-03 14:15:00,22.3,22.31,22.28,22.29,42260.0,20.2566,20.2657,20.2384,20.2475,42260.0
2018-05-03 14:20:00,22.29,22.31,22.29,22.3,54338.0,20.2475,20.2657,20.2475,20.2566,54338.0
2018-05-03 14:25:00,22.29,22.3,22.29,22.3,56173.0,20.2475,20.2566,20.2475,20.2566,56173.0
2018-05-03 14:30:00,22.3,22.31,22.29,22.3,58621.0,20.2566,20.2657,20.2475,20.2566,58621.0
2018-05-03 14:35:00,22.3,22.33,22.29,22.3,42950.0,20.2566,20.2839,20.2475,20.2566,42950.0
2018-05-03 14:40:00,22.3,22.31,22.25,22.31,94996.0,20.2566,20.2657,20.2112,20.2657,94996.0
2018-05-03 14:45:00,22.32,22.32,22.27,22.27,49176.0,20.2748,20.2748,20.2294,20.2294,49176.0
2018-05-03 14:50:00,22.27,22.3,22.27,22.28,75300.0,20.2294,20.2566,20.2294,20.2384,75300.0
2018-05-03 14:55:00,22.27,22.29,22.13,22.22,179137.0,20.2294,20.2475,20.1022,20.1839,179137.0
2018-05-03 15:00:00,22.23,22.28,22.21,22.25,174593.0,20.193,20.2384,20.1749,20.2112,174593.0
2018-05-03 15:05:00,22.27,22.27,22.22,22.23,58032.0,20.2294,20.2294,20.1839,20.193,58032.0
2018-05-03 15:10:00,22.22,22.25,22.21,22.25,138352.0,20.1839,20.2112,20.1749,20.2112,138352.0
2018-05-03 15:15:00,22.25,22.26,22.18,22.24,201890.0,20.2112,20.2203,20.1476,20.2021,201890.0
2018-05-03 15:20:00,22.24,22.25,22.19,22.23,72568.0,20.2021,20.2112,20.1567,20.193,72568.0
2018-05-03 15:25:00,22.22,22.23,22.19,22.22,60049.0,20.1839,20.193,20.1567,20.1839,60049.0
2018-05-03 15:30:00,22.22,22.23,22.21,22.21,51080.0,20.1839,20.193,20.1749,20.1749,51080.0
2018-05-03 15:35:00,22.21,22.25,22.21,22.22,105038.0,20.1749,20.2112,20.1749,20.1839,105038.0
2018-05-03 15:40:00,22.22,22.25,22.19,22.2,93854.0,20.1839,20.2112,20.1567,20.1658,93854.0
2018-05-03 15:45:00,22.2,22.37,22.17,22.18,288849.0,20.1658,20.3202,20.1385,20.1476,288849.0
2018-05-03 15:50:00,22.17,22.25,22.12,22.18,418622.0,20.1385,20.2112,20.0931,20.1476,418622.0
2018-05-03 15:55:00,22.17,22.2,22.11,22.14,658354.0,20.1385,20.1658,20.084,20.1113,658354.0
2018-05-04 09:30:00,22.25,22.28,22.15,22.21,63982.0,20.2112,20.2384,20.1204,20.1749,63982.0
2018-05-04 09:35:00,22.22,22.25,22.11,22.15,72968.0,20.1839,20.2112,20.084,20.1204,72968.0
2018-05-04 09:40:00,22.14,22.33,22.13,22.3,80986.0,20.1113,20.2839,20.1022,20.2566,80986.0
2018-05-04 09:45:00,22.3,22.34,22.27,22.32,70018.0,20.2566,20.2929,20.2294,20.2748,70018.0
2018-05-04 09:50:00,22.34,22.49,22.34,22.49,35136.0,20.2929,20.4292,20.2929,20.4292,35136.0
2018-05-04 09:55:00,22.49,22.52,22.37,22.39,138719.0,20.4292,20.4564,20.3202,20.3384,138719.0
2018-05-04 10:00:00,22.39,22.48,22.37,22.45,51196.0,20.3384,20.4201,20.3202,20.3929,51196.0
2018-05-04 10:05:00,22.45,22.58,22.43,22.56,155985.0,20.3929,20.5109,20.3747,20.4928,155985.0
2018-05-04 10:10:00,22.56,22.61,22.49,22.51,123832.0,20.4928,20.5382,20.4292,20.4474,123832.0
2018-05-04 10:15:00,22.51,22.54,22.47,22.5,448277.0,20.4474,20.4746,20.411,20.4383,448277.0
2018-05-04 10:20:00,22.5,22.53,22.31,22.4,119010.0,20.4383,20.4655,20.2657,20.3474,119010.0
2018-05-04 10:25:00,22.4,22.45,22.36,22.45,63896.0,20.3474,20.3929,20.3111,20.3929,63896.0
2018-05-04 10:30:00,22.46,22.63,22.46,22.63,38003.0,20.4019,20.5564,20.4019,20.5564,38003.0
2018-05-04 10:35:00,22.62,22.75,22.59,22.75,95505.0,20.5473,20.6654,20.52,20.6654,95505.0
2018-05-04 10:40:00,22.76,22.98,22.76,22.86,106605.0,20.6745,20.8743,20.6745,20.7653,106605.0
2018-05-04 10:45:00,22.85,22.96,22.85,22.92,65729.0,20.7562,20.8561,20.7562,20.8198,65729.0
2018-05-04 10:50:00,22.93,22.96,22.79,22.87,121439.0,20.8289,20.8561,20.7017,20.7744,121439.0
2018-05-04 10:55:00,22.88,22.91,22.79,22.79,104204.0,20.7835,20.8107,20.7017,20.7017,104204.0
2018-05-04 11:00:00,22.79,22.84,22.79,22.82,48521.0,20.7017,20.7471,20.7017,20.729,48521.0
2018-05-04 11:05:00,22.82,22.84,22.79,22.8,63552.0,20.729,20.7471,20.7017,20.7108,63552.0
2018-05-04 11:10:00,22.81,22.82,22.76,22.8,286622.0,20.7199,20.729,20.6745,20.7108,286622.0
2018-05-04 11:15:00,22.8,22.8,22.73,22.73,79380.0,20.7108,20.7108,20.6472,20.6472,79380.0
2018-05-04 11:20:00,22.74,22.76,22.72,22.75,286737.0,20.6563,20.6745,20.6381,20.6654,286737.0
2018-05-04 11:25:00,22.76,22.77,22.74,22.76,47380.0,20.6745,20.6835,20.6563,20.6745,47380.0
2018-05-04 11:30:00,22.75,22.77,22.73,22.73,127771.0,20.6654,20.6835,20.6472,20.6472,127771.0
2018-05-04 11:35:00,22.73,22.76,22.72,22.74,77303.0,20.6472,20.6745,20.6381,20.6563,77303.0
2018-05-04 11:40:00,22.75,22.77,22.74,22.74,324537.0,20.6654,20.6835,20.6563,20.6563,324537.0
2018-05-04 11:45:00,22.74,22.75,22.71,22.73,18400.0,20.6563,20.6654,20.629,20.6472,18400.0
2018-05-04 11:50:00,22.74,22.77,22.71,22.72,44210.0,20.6563,20.6835,20.629,20.6381,44210.0
2018-05-04 11:55:00,22.72,22.75,22.71,22.74,123350.0,20.6381,20.6654,20.629,20.6563,123350.0
2018-05-04 12:00:00,22.74,22.74,22.72,22.73,84771.0,20.6563,20.6563,20.6381,20.6472,84771.0
2018-05-04 12:05:00,22.73,22.73,22.71,22.71,146653.0,20.6472,20.6472,20.629,20.629,146653.0
2018-05-04 12:10:00,22.71,22.73,22.42,22.66,212104.0,20.629,20.6472,20.3656,20.5836,212104.0
2018-05-04 12:15:00,22.66,22.7,22.65,22.7,25083.0,20.5836,20.62,20.5745,20.62,25083.0
2018-05-04 12:20:00,22.7,22.7,22.68,22.69,15859.0,20.62,20.62,20.6018,20.6109,15859.0
2018-05-04 12:25:00,22.7,22.71,22.66,22.67,22855.0,20.62,20.629,20.5836,20.5927,22855.0
2018-05-04 12:30:00,22.68,22.72,22.67,22.7,175175.0,20.6018,20.6381,20.5927,20.62,175175.0
2018-05-04 12:35:00,22.7,22.78,22.69,22.77,797816.0,20.62,20.6926,20.6109,20.6835,797816.0
2018-05-04 12:40:00,22.77,22.77,22.73,22.74,21409.0,20.6835,20.6835,20.6472,20.6563,21409.0
2018-05-04 12:45:00,22.74,22.75,22.73,22.74,17284.0,20.6563,20.6654,20.6472,20.6563,17284.0
2018-05-04 12:50:00,22.74,22.74,22.7,22.73,22050.0,20.6563,20.6563,20.62,20.6472,22050.0
2018-05-04 12:55:00,22.73,22.74,22.7,22.7,143350.0,20.6472,20.6563,20.62,20.62,143350.0
2018-05-04 13:00:00,22.71,22.72,22.7,22.72,16045.0,20.629,20.6381,20.62,20.6381,16045.0
2018-05-04 13:05:00,22.72,22.74,22.7,22.71,107847.0,20.6381,20.6563,20.62,20.629,107847.0
2018-05-04 13:10:00,22.71,22.76,22.7,22.71,235207.0,20.629,20.6745,20.62,20.629,235207.0
2018-05-04 13:15:00,22.71,22.72,22.63,22.67,90884.0,20.629,20.6381,20.5564,20.5927,90884.0
2018-05-04 13:20:00,22.68,22.74,22.68,22.71,36550.0,20.6018,20.6563,20.6018,20.629,36550.0
2018-05-04 13:25:00,22.72,22.73,22.69,22.69,25953.0,20.6381,20.6472,20.6109,20.6109,25953.0
2018-05-04 13:30:00,22.68,22.73,22.68,22.7,48730.0,20.6018,20.6472,20.6018,20.62,48730.0
2018-05-04 13:35:00,22.71,22.73,22.68,22.69,122800.0,20.629,20.6472,20.6018,20.6109,122800.0
2018-05-04 13:40:00,22.7,22.71,22.67,22.7,62499.0,20.62,20.629,20.5927,20.62,62499.0
2018-05-04 13:45:00,22.71,22.71,22.67,22.69,13687.0,20.629,20.629,20.5927,20.6109,13687.0
2018-05-04 13:50:00,22.69,22.7,22.66,22.69,11893.0,20.6109,20.62,20.5836,20.6109,11893.0
2018-05-04 13:55:00,22.7,22.7,22.68,22.7,16944.0,20.62,20.62,20.6018,20.62,16944.0
2018-05-04 14:00:00,22.7,22.7,22.66,22.7,52038.0,20.62,20.62,20.5836,20.62,52038.0
2018-05-04 14:05:00,22.7,22.73,22.67,22.71,150300.0,20.62,20.6472,20.5927,20.629,150300.0
2018-05-04 14:10:00,22.71,22.72,22.65,22.65,79681.0,20.629,20.6381,20.5745,20.5745,79681.0
2018-05-04 14:15:00,22.66,22.79,22.63,22.75,1583014.0,20.5836,20.7017,20.5564,20.6654,1583014.0
2018-05-04 14:20:00,22.76,22.77,22.7,22.73,55502.0,20.6745,20.6835,20.62,20.6472,55502.0
2018-05-04 14:25:00,22.73,22.87,22.72,22.85,282240.0,20.6472,20.7744,20.6381,20.7562,282240.0
2018-05-04 14:30:00,22.84,22.91,22.84,22.87,90593.0,20.7471,20.8107,20.7471,20.7744,90593.0
2018-05-04 14:35:00,22.88,22.9,22.81,22.83,184623.0,20.7835,20.8016,20.7199,20.738,184623.0
2018-05-04 14:40:00,22.83,22.9,22.78,22.81,156327.0,20.738,20.8016,20.6926,20.7199,156327.0
2018-05-04 14:45:00,22.85,22.9,22.79,22.8,99186.0,20.7562,20.8016,20.7017,20.7108,99186.0
2018-05-04 14:50:00,22.8,22.84,22.78,22.82,111077.0,20.7108,20.7471,20.6926,20.729,111077.0
2018-05-04 14:55:00,22.82,22.82,22.76,22.77,138406.0,20.729,20.729,20.6745,20.6835,138406.0
2018-05-04 15:00:00,22.77,22.77,22.75,22.75,274329.0,20.6835,20.6835,20.6654,20.6654,274329.0
2018-05-04 15:05:00,22.76,22.76,22.62,22.64,173972.0,20.6745,20.6745,20.5473,20.5655,173972.0
2018-05-04 15:10:00,22.64,22.65,22.51,22.53,255596.0,20.5655,20.5745,20.4474,20.4655,255596.0
2018-05-04 15:15:00,22.53,22.82,22.48,22.78,267067.0,20.4655,20.729,20.4201,20.6926,267067.0
2018-05-04 15:20:00,22.78,22.81,22.75,22.81,173130.0,20.6926,20.7199,20.6654,20.7199,173130.0
2018-05-04 15:25:00,22.81,22.85,22.78,22.85,180874.0,20.7199,20.7562,20.6926,20.7562,180874.0
2018-05-04 15:30:00,22.85,22.85,22.82,22.85,187815.0,20.7562,20.7562,20.729,20.7562,187815.0
2018-05-04 15:35:00,22.85,22.85,22.84,22.85,221459.0,20.7562,20.7562,20.7471,20.7562,221459.0
2018-05-04 15:40:00,22.85,22.99,22.81,22.89,2241443.0,20.7562,20.8834,20.7199,20.7925,2241443.0
2018-05-04 15:45:00,22.89,22.97,22.86,22.88,586821.0,20.7925,20.8652,20.7653,20.7835,586821.0
2018-05-04 15:50:00,22.87,22.93,22.78,22.84,630863.0,20.7744,20.8289,20.6926,20.7471,630863.0
2018-05-04 15:55:00,22.84,23.0,22.62,22.71,1816565.0,20.7471,20.8925,20.5473,20.629,1816565.0
2018-05-07 09:30:00,23.0,23.0,22.76,22.77,131702.0,20.8925,20.8925,20.6745,20.6835,131702.0
2018-05-07 09:35:00,22.77,22.8,22.63,22.74,236631.0,20.6835,20.7108,20.5564,20.6563,236631.0
2018-05-07 09:40:00,22.75,22.76,22.62,22.63,192226.0,20.6654,20.6745,20.5473,20.5564,192226.0
2018-05-07 09:45:00,22.63,22.63,22.41,22.41,212505.0,20.5564,20.5564,20.3565,20.3565,212505.0
2018-05-07 09:50:00,22.42,22.54,22.39,22.53,161732.0,20.3656,20.4746,20.3384,20.4655,161732.0
2018-05-07 09:55:00,22.54,22.68,22.54,22.64,135065.0,20.4746,20.6018,20.4746,20.5655,135065.0
2018-05-07 10:00:00,22.64,22.75,22.63,22.72,241477.0,20.5655,20.6654,20.5564,20.6381,241477.0
2018-05-07 10:05:00,22.72,22.83,22.54,22.55,221508.0,20.6381,20.738,20.4746,20.4837,221508.0
2018-05-07 10:10:00,22.54,22.59,22.47,22.47,175811.0,20.4746,20.52,20.411,20.411,175811.0
2018-05-07 10:15:00,22.47,22.5,22.39,22.46,107500.0,20.411,20.4383,20.3384,20.4019,107500.0
2018-05-07 10:20:00,22.45,22.64,22.45,22.63,83151.0,20.3929,20.5655,20.3929,20.5564,83151.0
2018-05-07 10:25:00,22.63,22.63,22.47,22.51,102613.0,20.5564,20.5564,20.411,20.4474,102613.0
2018-05-07 10:30:00,22.51,22.53,22.48,22.53,151032.0,20.4474,20.4655,20.4201,20.4655,151032.0
2018-05-07 10:35:00,22.53,22.57,22.52,22.55,97668.0,20.4655,20.5019,20.4564,20.4837,97668.0
2018-05-07 10:40:00,22.55,22.56,22.47,22.48,138283.0,20.4837,20.4928,20.411,20.4201,138283.0
2018-05-07 10:45:00,22.48,22.51,22.47,22.5,104525.0,20.4201,20.4474,20.411,20.4383,104525.0
2018-05-07 10:50:00,22.5,22.52,22.48,22.51,54726.0,20.4383,20.4564,20.4201,20.4474,54726.0
2018-05-07 10:55:00,22.51,22.52,22.5,22.52,96897.0,20.4474,20.4564,20.4383,20.4564,96897.0
2018-05-07 11:00:00,22.52,22.52,22.48,22.52,95563.0,20.4564,20.4564,20.4201,20.4564,95563.0
2018-05-07 11:05:00,22.52,22.52,22.48,22.51,142466.0,20.4564,20.4564,20.4201,20.4474,142466.0
2018-05-07 11:10:00,22.51,22.51,22.5,22.51,44891.0,20.4474,20.4474,20.4383,20.4474,44891.0
2018-05-07 11:15:00,22.51,22.68,22.5,22.66,106621.0,20.4474,20.6018,20.4383,20.5836,106621.0
2018-05-07 11:20:00,22.67,22.79,22.66,22.69,153060.0,20.5927,20.7017,20.5836,20.6109,153060.0
2018-05-07 11:25:00,22.68,22.69,22.62,22.64,71190.0,20.6018,20.6109,20.5473,20.5655,71190.0
2018-05-07 11:30:00,22.64,22.71,22.6,22.68,64752.0,20.5655,20.629,20.5291,20.6018,64752.0
2018-05-07 11:35:00,22.68,22.74,22.65,22.66,52877.0,20.6018,20.6563,20.5745,20.5836,52877.0
2018-05-07 11:40:00,22.65,22.67,22.63,22.65,53181.0,20.5745,20.5927,20.5564,20.5745,53181.0
2018-05-07 11:45:00,22.65,22.69,22.63,22.68,87202.0,20.5745,20.6109,20.5564,20.6018,87202.0
2018-05-07 11:50:00,22.68,22.69,22.65,22.69,65260.0,20.6018,20.6109,20.5745,20.6109,65260.0
2018-05-07 11:55:00,22.69,22.79,22.67,22.79,99899.0,20.6109,20.7017,20.5927,20.7017,99899.0
2018-05-07 12:00:00,22.79,22.9,22.75,22.83,151129.0,20.7017,20.8016,20.6654,20.738,151129.0
2018-05-07 12:05:00,22.81,22.84,22.76,22.81,57913.0,20.7199,20.7471,20.6745,20.7199,57913.0
2018-05-07 12:10:00,22.8,22.82,22.72,22.72,77038.0,20.7108,20.729,20.6381,20.6381,77038.0
2018-05-07 12:15:00,22.72,22.85,22.7,22.82,86920.0,20.6381,20.7562,20.62,20.729,86920.0
2018-05-07 12:20:00,22.82,22.91,22.77,22.86,113344.0,20.729,20.8107,20.6835,20.7653,113344.0
2018-05-07 12:25:00,22.87,22.87,22.82,22.82,34919.0,20.7744,20.7744,20.729,20.729,34919.0
2018-05-07 12:30:00,22.81,22.81,22.75,22.75,22062.0,20.7199,20.7199,20.6654,20.6654,22062.0
2018-05-07 12:35:00,22.75,22.76,22.72,22.73,49236.0,20.6654,20.6745,20.6381,20.6472,49236.0
2018-05-07 12:40:00,22.73,22.74,22.68,22.69,25496.0,20.6472,20.6563,20.6018,20.6109,25496.0
2018-05-07 12:45:00,22.69,22.7,22.64,22.66,62402.0,20.6109,20.62,20.5655,20.5836,62402.0
2018-05-07 12:50:00,22.65,22.66,22.63,22.66,45952.0,20.5745,20.5836,20.5564,20.5836,45952.0
2018-05-07 12:55:00,22.66,22.66,22.62,22.63,36935.0,20.5836,20.5836,20.5473,20.5564,36935.0
2018-05-07 13:00:00,22.63,22.69,22.6,22.63,208866.0,20.5564,20.6109,20.5291,20.5564,208866.0
2018-05-07 13:05:00,22.63,22.64,22.58,22.59,106000.0,20.5564,20.5655,20.5109,20.52,106000.0
2018-05-07 13:10:00,22.59,22.64,22.53,22.62,72119.0,20.52,20.5655,20.4655,20.5473,72119.0
2018-05-07 13:15:00,22.61,22.62,22.54,22.55,88446.0,20.5382,20.5473,20.4746,20.4837,88446.0
2018-05-07 13:20:00,22.55,22.58,22.54,22.57,177010.0,20.4837,20.5109,20.4746,20.5019,177010.0
2018-05-07 13:25:00,22.57,22.57,22.5,22.52,37141.0,20.5019,20.5019,20.4383,20.4564,37141.0
2018-05-07 13:30:00,22.52,22.52,22.48,22.52,61858.0,20.4564,20.4564,20.4201,20.4564,61858.0
2018-05-07 13:35:00,22.52,22.59,22.51,22.56,50497.0,20.4564,20.52,20.4474,20.4928,50497.0
2018-05-07 13:40:00,22.56,22.61,22.53,22.58,334612.0,20.4928,20.5382,20.4655,20.5109,334612.0
2018-05-07 13:45:00,22.57,22.59,22.57,22.57,59927.0,20.5019,20.52,20.5019,20.5019,59927.0
2018-05-07 13:50:00,22.57,22.58,22.57,22.57,26637.0,20.5019,20.5109,20.5019,20.5019,26637.0
2018-05-07 13:55:00,22.57,22.58,22.47,22.47,80778.0,20.5019,20.5109,20.411,20.411,80778.0
2018-05-07 14:00:00,22.48,22.59,22.47,22.52,137238.0,20.4201,20.52,20.411,20.4564,137238.0
2018-05-07 14:05:00,22.51,22.54,22.49,22.53,954347.0,20.4474,20.4746,20.4292,20.4655,954347.0
2018-05-07 14:10:00,22.54,22.59,22.5,22.56,93945.0,20.4746,20.52,20.4383,20.4928,93945.0
2018-05-07 14:15:00,22.56,22.7,22.56,22.65,112013.0,20.4928,20.62,20.4928,20.5745,112013.0
2018-05-07 14:20:00,22.64,22.7,22.64,22.66,46111.0,20.5655,20.62,20.5655,20.5836,46111.0
2018-05-07 14:25:00,22.66,22.67,22.64,22.67,57805.0,20.5836,20.5927,20.5655,20.5927,57805.0
2018-05-07 14:30:00,22.67,22.7,22.66,22.7,111116.0,20.5927,20.62,20.5836,20.62,111116.0
2018-05-07 14:35:00,22.7,22.7,22.66,22.66,67654.0,20.62,20.62,20.5836,20.5836,67654.0
2018-05-07 14:40:00,22.66,22.75,22.59,22.69,171226.0,20.5836,20.6654,20.52,20.6109,171226.0
2018-05-07 14:45:00,22.68,22.69,22.63,22.65,69093.0,20.6018,20.6109,20.5564,20.5745,69093.0
2018-05-07 14:50:00,22.66,22.67,22.61,22.62,35439.0,20.5836,20.5927,20.5382,20.5473,35439.0
2018-05-07 14:55:00,22.61,22.61,22.51,22.51,74542.0,20.5382,20.5382,20.4474,20.4474,74542.0
2018-05-07 15:00:00,22.51,22.55,22.5,22.52,205705.0,20.4474,20.4837,20.4383,20.4564,205705.0
2018-05-07 15:05:00,22.52,22.54,22.45,22.48,106141.0,20.4564,20.4746,20.3929,20.4201,106141.0
2018-05-07 15:10:00,22.49,22.51,22.44,22.45,70071.0,20.4292,20.4474,20.3838,20.3929,70071.0
2018-05-07 15:15:00,22.44,22.46,22.39,22.4,113860.0,20.3838,20.4019,20.3384,20.3474,113860.0
2018-05-07 15:20:00,22.39,22.4,22.35,22.36,126903.0,20.3384,20.3474,20.302,20.3111,126903.0
2018-05-07 15:25:00,22.37,22.44,22.34,22.44,114902.0,20.3202,20.3838,20.2929,20.3838,114902.0
2018-05-07 15:30:00,22.44,22.51,22.43,22.47,164381.0,20.3838,20.4474,20.3747,20.411,164381.0
2018-05-07 15:35:00,22.47,22.56,22.46,22.48,159703.0,20.411,20.4928,20.4019,20.4201,159703.0
2018-05-07 15:40:00,22.47,22.52,22.45,22.5,159009.0,20.411,20.4564,20.3929,20.4383,159009.0
2018-05-07 15:45:00,22.5,22.58,22.49,22.56,313829.0,20.4383,20.5109,20.4292,20.4928,313829.0
2018-05-07 15:50:00,22.56,22.64,22.56,22.63,347477.0,20.4928,20.5655,20.4928,20.5564,347477.0
2018-05-07 15:55:00,22.63,22.63,22.51,22.59,587367.0,20.5564,20.5564,20.4474,20.52,587367.0
2018-05-08 09:30:00,22.8,22.82,22.41,22.49,125799.0,20.7108,20.729,20.3565,20.4292,125799.0
2018-05-08 09:35:00,22.49,22.72,22.47,22.5,123352.0,20.4292,20.6381,20.411,20.4383,123352.0
2018-05-08 09:40:00,22.49,22.58,22.46,22.58,103418.0,20.4292,20.5109,20.4019,20.5109,103418.0
2018-05-08 09:45:00,22.58,22.68,22.57,22.65,111270.0,20.5109,20.6018,20.5019,20.5745,111270.0
2018-05-08 09:50:00,22.64,22.7,22.61,22.68,131923.0,20.5655,20.62,20.5382,20.6018,131923.0
2018-05-08 09:55:00,22.67,22.75,22.65,22.75,110551.0,20.5927,20.6654,20.5745,20.6654,110551.0
2018-05-08 10:00:00,22.74,22.8,22.72,22.76,89020.0,20.6563,20.7108,20.6381,20.6745,89020.0
2018-05-08 10:05:00,22.76,22.79,22.74,22.75,54589.0,20.6745,20.7017,20.6563,20.6654,54589.0
2018-05-08 10:10:00,22.76,22.79,22.73,22.74,75433.0,20.6745,20.7017,20.6472,20.6563,75433.0
2018-05-08 10:15:00,22.73,22.75,22.68,22.68,66076.0,20.6472,20.6654,20.6018,20.6018,66076.0
2018-05-08 10:20:00,22.68,22.71,22.65,22.68,70637.0,20.6018,20.629,20.5745,20.6018,70637.0
2018-05-08 10:25:00,22.67,22.77,22.65,22.76,168278.0,20.5927,20.6835,20.5745,20.6745,168278.0
2018-05-08 10:30:00,22.75,22.79,22.7,22.75,125263.0,20.6654,20.7017,20.62,20.6654,125263.0
2018-05-08 10:35:00,22.74,22.8,22.71,22.79,44300.0,20.6563,20.7108,20.629,20.7017,44300.0
2018-05-08 10:40:00,22.79,22.8,22.77,22.8,49509.0,20.7017,20.7108,20.6835,20.7108,49509.0
2018-05-08 10:45:00,22.8,22.8,22.76,22.77,42339.0,20.7108,20.7108,20.6745,20.6835,42339.0
2018-05-08 10:50:00,22.77,22.78,22.74,22.77,32959.0,20.6835,20.6926,20.6563,20.6835,32959.0
2018-05-08 10:55:00,22.77,22.8,22.75,22.76,49829.0,20.6835,20.7108,20.6654,20.6745,49829.0
2018-05-08 11:00:00,22.76,22.77,22.73,22.75,42839.0,20.6745,20.6835,20.6472,20.6654,42839.0
2018-05-08 11:05:00,22.75,22.75,22.71,22.72,55636.0,20.6654,20.6654,20.629,20.6381,55636.0
2018-05-08 11:10:00,22.72,22.73,22.7,22.71,91183.0,20.6381,20.6472,20.62,20.629,91183.0
2018-05-08 11:15:00,22.71,22.74,22.69,22.69,124046.0,20.629,20.6563,20.6109,20.6109,124046.0
2018-05-08 11:20:00,22.69,22.75,22.68,22.69,105971.0,20.6109,20.6654,20.6018,20.6109,105971.0
2018-05-08 11:25:00,22.68,22.74,22.67,22.73,70524.0,20.6018,20.6563,20.5927,20.6472,70524.0
2018-05-08 11:30:00,22.73,22.74,22.65,22.65,50138.0,20.6472,20.6563,20.5745,20.5745,50138.0
2018-05-08 11:35:00,22.65,22.69,22.64,22.65,42553.0,20.5745,20.6109,20.5655,20.5745,42553.0
2018-05-08 11:40:00,22.66,22.68,22.62,22.68,28522.0,20.5836,20.6018,20.5473,20.6018,28522.0
2018-05-08 11:45:00,22.68,22.71,22.66,22.7,48567.0,20.6018,20.629,20.5836,20.62,48567.0
2018-05-08 11:50:00,22.7,22.72,22.67,22.7,54726.0,20.62,20.6381,20.5927,20.62,54726.0
2018-05-08 11:55:00,22.7,22.71,22.64,22.64,81602.0,20.62,20.629,20.5655,20.5655,81602.0
2018-05-08 12:00:00,22.65,22.67,22.6,22.62,38504.0,20.5745,20.5927,20.5291,20.5473,38504.0
2018-05-08 12:05:00,22.61,22.66,22.58,22.6,48590.0,20.5382,20.5836,20.5109,20.5291,48590.0
2018-05-08 12:10:00,22.6,22.61,22.57,22.58,138380.0,20.5291,20.5382,20.5019,20.5109,138380.0
2018-05-08 12:15:00,22.58,22.63,22.57,22.6,130990.0,20.5109,20.5564,20.5019,20.5291,130990.0
2018-05-08 12:20:00,22.6,22.68,22.58,22.66,103274.0,20.5291,20.6018,20.5109,20.5836,103274.0
2018-05-08 12:25:00,22.65,22.71,22.61,22.69,112670.0,20.5745,20.629,20.5382,20.6109,112670.0
2018-05-08 12:30:00,22.69,22.72,22.66,22.68,55871.0,20.6109,20.6381,20.5836,20.6018,55871.0
2018-05-08 12:35:00,22.67,22.68,22.65,22.66,46015.0,20.5927,20.6018,20.5745,20.5836,46015.0
2018-05-08 12:40:00,22.66,22.68,22.65,22.68,45321.0,20.5836,20.6018,20.5745,20.6018,45321.0
2018-05-08 12:45:00,22.67,22.74,22.66,22.72,96090.0,20.5927,20.6563,20.5836,20.6381,96090.0
2018-05-08 12:50:00,22.71,22.73,22.67,22.69,39743.0,20.629,20.6472,20.5927,20.6109,39743.0
2018-05-08 12:55:00,22.67,22.69,22.65,22.66,40808.0,20.5927,20.6109,20.5745,20.5836,40808.0
2018-05-08 13:00:00,22.66,22.71,22.65,22.71,48103.0,20.5836,20.629,20.5745,20.629,48103.0
2018-05-08 13:05:00,22.71,22.74,22.7,22.73,45622.0,20.629,20.6563,20.62,20.6472,45622.0
2018-05-08 13:10:00,22.73,22.74,22.7,22.72,56266.0,20.6472,20.6563,20.62,20.6381,56266.0
2018-05-08 13:15:00,22.71,22.73,22.7,22.72,45348.0,20.629,20.6472,20.62,20.6381,45348.0
2018-05-08 13:20:00,22.73,22.75,22.72,22.73,48619.0,20.6472,20.6654,20.6381,20.6472,48619.0
2018-05-08 13:25:00,22.74,22.75,22.69,22.71,102502.0,20.6563,20.6654,20.6109,20.629,102502.0
2018-05-08 13:30:00,22.71,22.73,22.7,22.71,35174.0,20.629,20.6472,20.62,20.629,35174.0
2018-05-08 13:35:00,22.7,22.73,22.69,22.71,63004.0,20.62,20.6472,20.6109,20.629,63004.0
2018-05-08 13:40:00,22.71,22.71,22.58,22.58,69015.0,20.629,20.629,20.5109,20.5109,69015.0
2018-05-08 13:45:00,22.58,22.58,22.53,22.54,45824.0,20.5109,20.5109,20.4655,20.4746,45824.0
2018-05-08 13:50:00,22.55,22.55,22.52,22.54,155492.0,20.4837,20.4837,20.4564,20.4746,155492.0
2018-05-08 13:55:00,22.54,22.56,22.52,22.54,72235.0,20.4746,20.4928,20.4564,20.4746,72235.0
2018-05-08 14:00:00,22.54,22.55,22.51,22.55,62149.0,20.4746,20.4837,20.4474,20.4837,62149.0
2018-05-08 14:05:00,22.55,22.61,22.54,22.61,71556.0,20.4837,20.5382,20.4746,20.5382,71556.0
2018-05-08 14:10:00,22.61,22.65,22.59,22.62,77890.0,20.5382,20.5745,20.52,20.5473,77890.0
2018-05-08 14:15:00,22.62,22.65,22.61,22.65,45832.0,20.5473,20.5745,20.5382,20.5745,45832.0
2018-05-08 14:20:00,22.66,22.74,22.64,22.74,71791.0,20.5836,20.6563,20.5655,20.6563,71791.0
2018-05-08 14:25:00,22.74,22.75,22.68,22.7,55636.0,20.6563,20.6654,20.6018,20.62,55636.0
2018-05-08 14:30:00,22.69,22.74,22.64,22.73,71451.0,20.6109,20.6563,20.5655,20.6472,71451.0
2018-05-08 14:35:00,22.72,22.72,22.63,22.63,31653.0,20.6381,20.6381,20.5564,20.5564,31653.0
2018-05-08 14:40:00,22.63,22.63,22.56,22.59,32271.0,20.5564,20.5564,20.4928,20.52,32271.0
2018-05-08 14:45:00,22.59,22.61,22.57,22.59,33502.0,20.52,20.5382,20.5019,20.52,33502.0
2018-05-08 14:50:00,22.58,22.65,22.56,22.56,50983.0,20.5109,20.5745,20.4928,20.4928,50983.0
2018-05-08 14:55:00,22.57,22.6,22.51,22.53,636225.0,20.5019,20.5291,20.4474,20.4655,636225.0
2018-05-08 15:00:00,22.53,22.61,22.49,22.58,109305.0,20.4655,20.5382,20.4292,20.5109,109305.0
2018-05-08 15:05:00,22.58,22.61,22.57,22.6,61238.0,20.5109,20.5382,20.5019,20.5291,61238.0
2018-05-08 15:10:00,22.6,22.65,22.6,22.63,70268.0,20.5291,20.5745,20.5291,20.5564,70268.0
2018-05-08 15:15:00,22.64,22.67,22.59,22.64,97929.0,20.5655,20.5927,20.52,20.5655,97929.0
2018-05-08 15:20:00,22.64,22.69,22.63,22.69,77452.0,20.5655,20.6109,20.5564,20.6109,77452.0
2018-05-08 15:25:00,22.69,22.7,22.65,22.65,63375.0,20.6109,20.62,20.5745,20.5745,63375.0
2018-05-08 15:30:00,22.65,22.7,22.65,22.68,80777.0,20.5745,20.62,20.5745,20.6018,80777.0
2018-05-08 15:35:00,22.68,22.72,22.66,22.71,102912.0,20.6018,20.6381,20.5836,20.629,102912.0
2018-05-08 15:40:00,22.71,22.75,22.7,22.71,122636.0,20.629,20.6654,20.62,20.629,122636.0
2018-05-08 15:45:00,22.71,22.73,22.69,22.7,134045.0,20.629,20.6472,20.6109,20.62,134045.0
2018-05-08 15:50:00,22.7,22.73,22.67,22.68,156781.0,20.62,20.6472,20.5927,20.6018,156781.0
2018-05-08 15:55:00,22.67,22.7,22.65,22.67,315524.0,20.5927,20.62,20.5745,20.5927,315524.0
2018-05-09 09:30:00,22.73,22.75,22.67,22.75,42970.0,20.6472,20.6654,20.5927,20.6654,42970.0
2018-05-09 09:35:00,22.74,22.75,22.66,22.69,29346.0,20.6563,20.6654,20.5836,20.6109,29346.0
2018-05-09 09:40:00,22.68,22.74,22.68,22.73,29569.0,20.6018,20.6563,20.6018,20.6472,29569.0
2018-05-09 09:45:00,22.74,22.8,22.7,22.77,160403.0,20.6563,20.7108,20.62,20.6835,160403.0
2018-05-09 09:50:00,22.78,22.87,22.76,22.78,94466.0,20.6926,20.7744,20.6745,20.6926,94466.0
2018-05-09 09:55:00,22.79,22.8,22.75,22.79,54786.0,20.7017,20.7108,20.6654,20.7017,54786.0
2018-05-09 10:00:00,22.78,22.8,22.73,22.77,139037.0,20.6926,20.7108,20.6472,20.6835,139037.0
2018-05-09 10:05:00,22.76,22.82,22.76,22.8,115111.0,20.6745,20.729,20.6745,20.7108,115111.0
2018-05-09 10:10:00,22.8,22.84,22.77,22.8,90307.0,20.7108,20.7471,20.6835,20.7108,90307.0
2018-05-09 10:15:00,22.79,22.85,22.79,22.82,210229.0,20.7017,20.7562,20.7017,20.729,210229.0
2018-05-09 10:20:00,22.83,22.9,22.82,22.86,29802.0,20.738,20.8016,20.729,20.7653,29802.0
2018-05-09 10:25:00,22.85,22.85,22.79,22.81,49916.0,20.7562,20.7562,20.7017,20.7199,49916.0
2018-05-09 10:30:00,22.81,22.85,22.8,22.8,391652.0,20.7199,20.7562,20.7108,20.7108,391652.0
2018-05-09 10:35:00,22.8,22.82,22.77,22.78,45438.0,20.7108,20.729,20.6835,20.6926,45438.0
2018-05-09 10:40:00,22.78,22.83,22.75,22.82,34808.0,20.6926,20.738,20.6654,20.729,34808.0
2018-05-09 10:45:00,22.82,22.82,22.75,22.75,67614.0,20.729,20.729,20.6654,20.6654,67614.0
2018-05-09 10:50:00,22.75,22.76,22.67,22.75,71046.0,20.6654,20.6745,20.5927,20.6654,71046.0
2018-05-09 10:55:00,22.74,22.79,22.73,22.74,39716.0,20.6563,20.7017,20.6472,20.6563,39716.0
2018-05-09 11:00:00,22.73,22.73,22.68,22.71,43363.0,20.6472,20.6472,20.6018,20.629,43363.0
2018-05-09 11:05:00,22.71,22.79,22.71,22.78,47724.0,20.629,20.7017,20.629,20.6926,47724.0
2018-05-09 11:10:00,22.78,22.82,22.77,22.8,45954.0,20.6926,20.729,20.6835,20.7108,45954.0
2018-05-09 11:15:00,22.8,22.81,22.78,22.79,19990.0,20.7108,20.7199,20.6926,20.7017,19990.0
2018-05-09 11:20:00,22.79,22.8,22.75,22.78,55315.0,20.7017,20.7108,20.6654,20.6926,55315.0
2018-05-09 11:25:00,22.77,22.78,22.72,22.75,23914.0,20.6835,20.6926,20.6381,20.6654,23914.0
2018-05-09 11:30:00,22.75,22.78,22.73,22.73,21402.0,20.6654,20.6926,20.6472,20.6472,21402.0
2018-05-09 11:35:00,22.73,22.77,22.71,22.76,27851.0,20.6472,20.6835,20.629,20.6745,27851.0
2018-05-09 11:40:00,22.76,22.78,22.75,22.78,24683.0,20.6745,20.6926,20.6654,20.6926,24683.0
2018-05-09 11:45:00,22.78,22.78,22.72,22.76,58031.0,20.6926,20.6926,20.6381,20.6745,58031.0
2018-05-09 11:50:00,22.76,22.78,22.75,22.78,9588.0,20.6745,20.6926,20.6654,20.6926,9588.0
2018-05-09 11:55:00,22.78,22.8,22.78,22.8,16700.0,20.6926,20.7108,20.6926,20.7108,16700.0
2018-05-09 12:00:00,22.8,22.81,22.78,22.79,19954.0,20.7108,20.7199,20.6926,20.7017,19954.0
2018-05-09 12:05:00,22.79,22.83,22.79,22.82,37731.0,20.7017,20.738,20.7017,20.729,37731.0
2018-05-09 12:10:00,22.82,22.85,22.81,22.84,23589.0,20.729,20.7562,20.7199,20.7471,23589.0
2018-05-09 12:15:00,22.84,22.84,22.8,22.83,19426.0,20.7471,20.7471,20.7108,20.738,19426.0
2018-05-09 12:20:00,22.83,22.84,22.79,22.84,37144.0,20.738,20.7471,20.7017,20.7471,37144.0
2018-05-09 12:25:00,22.84,22.85,22.81,22.81,16742.0,20.7471,20.7562,20.7199,20.7199,16742.0
2018-05-09 12:30:00,22.82,22.83,22.81,22.83,29526.0,20.729,20.738,20.7199,20.738,29526.0
2018-05-09 12:35:00,22.83,22.85,22.82,22.85,25542.0,20.738,20.7562,20.729,20.7562,25542.0
2018-05-09 12:40:00,22.85,22.85,22.83,22.84,14888.0,20.7562,20.7562,20.738,20.7471,14888.0
2018-05-09 12:45:00,22.84,22.89,22.83,22.89,35770.0,20.7471,20.7925,20.738,20.7925,35770.0
2018-05-09 12:50:00,22.89,22.9,22.85,22.86,18840.0,20.7925,20.8016,20.7562,20.7653,18840.0
2018-05-09 12:55:00,22.87,22.87,22.85,22.87,15910.0,20.7744,20.7744,20.7562,20.7744,15910.0
2018-05-09 13:00:00,22.87,22.91,22.87,22.89,23842.0,20.7744,20.8107,20.7744,20.7925,23842.0
2018-05-09 13:05:00,22.89,22.9,22.84,22.85,27284.0,20.7925,20.8016,20.7471,20.7562,27284.0
2018-05-09 13:10:00,22.85,22.85,22.8,22.83,23867.0,20.7562,20.7562,20.7108,20.738,23867.0
2018-05-09 13:15:00,22.83,22.87,22.83,22.86,22149.0,20.738,20.7744,20.738,20.7653,22149.0
2018-05-09 13:20:00,22.86,22.9,22.86,22.89,12079.0,20.7653,20.8016,20.7653,20.7925,12079.0
2018-05-09 13:25:00,22.89,22.93,22.88,22.93,164692.0,20.7925,20.8289,20.7835,20.8289,164692.0
2018-05-09 13:30:00,22.93,22.97,22.92,22.93,18547.0,20.8289,20.8652,20.8198,20.8289,18547.0
2018-05-09 13:35:00,22.94,22.95,22.91,22.95,17941.0,20.838,20.847,20.8107,20.847,17941.0
2018-05-09 13:40:00,22.95,22.95,22.91,22.92,75657.0,20.847,20.847,20.8107,20.8198,75657.0
2018-05-09 13:45:00,22.92,22.93,22.92,22.93,23745.0,20.8198,20.8289,20.8198,20.8289,23745.0
2018-05-09 13:50:00,22.93,22.93,22.92,22.93,10100.0,20.8289,20.8289,20.8198,20.8289,10100.0
2018-05-09 13:55:00,22.93,22.93,22.91,22.93,24565.0,20.8289,20.8289,20.8107,20.8289,24565.0
2018-05-09 14:00:00,22.93,22.93,22.92,22.93,21370.0,20.8289,20.8289,20.8198,20.8289,21370.0
2018-05-09 14:05:00,22.93,22.95,22.92,22.95,71316.0,20.8289,20.847,20.8198,20.847,71316.0
2018-05-09 14:10:00,22.95,22.96,22.93,22.94,21515.0,20.847,20.8561,20.8289,20.838,21515.0
2018-05-09 14:15:00,22.94,22.95,22.93,22.95,18849.0,20.838,20.847,20.8289,20.847,18849.0
2018-05-09 14:20:00,22.95,22.96,22.88,22.91,56856.0,20.847,20.8561,20.7835,20.8107,56856.0
2018-05-09 14:25:00,22.91,22.91,22.84,22.86,34380.0,20.8107,20.8107,20.7471,20.7653,34380.0
2018-05-09 14:30:00,22.86,22.91,22.85,22.89,40250.0,20.7653,20.8107,20.7562,20.7925,40250.0
2018-05-09 14:35:00,22.89,22.91,22.88,22.89,31691.0,20.7925,20.8107,20.7835,20.7925,31691.0
2018-05-09 14:40:00,22.89,22.91,22.89,22.91,14299.0,20.7925,20.8107,20.7925,20.8107,14299.0
2018-05-09 14:45:00,22.91,22.96,22.89,22.91,52372.0,20.8107,20.8561,20.7925,20.8107,52372.0
2018-05-09 14:50:00,22.91,22.92,22.89,22.9,13398.0,20.8107,20.8198,20.7925,20.8016,13398.0
2018-05-09 14:55:00,22.89,22.9,22.88,22.88,20062.0,20.7925,20.8016,20.7835,20.7835,20062.0
2018-05-09 15:00:00,22.89,22.9,22.87,22.89,140920.0,20.7925,20.8016,20.7744,20.7925,140920.0
2018-05-09 15:05:00,22.88,22.88,22.85,22.85,29894.0,20.7835,20.7835,20.7562,20.7562,29894.0
2018-05-09 15:10:00,22.86,22.87,22.84,22.87,23487.0,20.7653,20.7744,20.7471,20.7744,23487.0
2018-05-09 15:15:00,22.87,22.88,22.84,22.87,37962.0,20.7744,20.7835,20.7471,20.7744,37962.0
2018-05-09 15:20:00,22.87,22.89,22.85,22.86,26252.0,20.7744,20.7925,20.7562,20.7653,26252.0
2018-05-09 15:25:00,22.86,22.88,22.84,22.86,39882.0,20.7653,20.7835,20.7471,20.7653,39882.0
2018-05-09 15:30:00,22.86,22.89,22.85,22.87,44119.0,20.7653,20.7925,20.7562,20.7744,44119.0
2018-05-09 15:35:00,22.87,22.89,22.85,22.89,82354.0,20.7744,20.7925,20.7562,20.7925,82354.0
2018-05-09 15:40:00,22.88,22.89,22.85,22.86,74488.0,20.7835,20.7925,20.7562,20.7653,74488.0
2018-05-09 15:45:00,22.85,22.86,22.83,22.83,82984.0,20.7562,20.7653,20.738,20.738,82984.0
2018-05-09 15:50:00,22.84,22.86,22.81,22.84,100033.0,20.7471,20.7653,20.7199,20.7471,100033.0
2018-05-09 15:55:00,22.84,22.91,22.83,22.87,469356.0,20.7471,20.8107,20.738,20.7744,469356.0
2018-05-10 09:30:00,22.25,22.53,22.04,22.53,657448.0,20.2112,20.4655,20.0204,20.4655,657448.0
2018-05-10 09:35:00,22.5,22.57,22.4,22.43,98478.0,20.4383,20.5019,20.3474,20.3747,98478.0
2018-05-10 09:40:00,22.45,22.5,22.36,22.5,79545.0,20.3929,20.4383,20.3111,20.4383,79545.0
2018-05-10 09:45:00,22.51,22.61,22.51,22.6,56247.0,20.4474,20.5382,20.4474,20.5291,56247.0
2018-05-10 09:50:00,22.61,22.61,22.42,22.57,80393.0,20.5382,20.5382,20.3656,20.5019,80393.0
2018-05-10 09:55:00,22.56,22.65,22.56,22.6,17662.0,20.4928,20.5745,20.4928,20.5291,17662.0
2018-05-10 10:00:00,22.6,22.65,22.58,22.65,59221.0,20.5291,20.5745,20.5109,20.5745,59221.0
2018-05-10 10:05:00,22.64,22.69,22.62,22.69,70174.0,20.5655,20.6109,20.5473,20.6109,70174.0
2018-05-10 10:10:00,22.69,22.72,22.64,22.65,53040.0,20.6109,20.6381,20.5655,20.5745,53040.0
2018-05-10 10:15:00,22.66,22.7,22.6,22.67,149089.0,20.5836,20.62,20.5291,20.5927,149089.0
2018-05-10 10:20:00,22.68,22.74,22.67,22.73,20745.0,20.6018,20.6563,20.5927,20.6472,20745.0
2018-05-10 10:25:00,22.74,22.78,22.73,22.76,48179.0,20.6563,20.6926,20.6472,20.6745,48179.0
2018-05-10 10:30:00,22.75,22.79,22.73,22.75,32773.0,20.6654,20.7017,20.6472,20.6654,32773.0
2018-05-10 10:35:00,22.74,22.78,22.7,22.76,60000.0,20.6563,20.6926,20.62,20.6745,60000.0
2018-05-10 10:40:00,22.76,22.77,22.74,22.75,37450.0,20.6745,20.6835,20.6563,20.6654,37450.0
2018-05-10 10:45:00,22.75,22.79,22.73,22.79,40864.0,20.6654,20.7017,20.6472,20.7017,40864.0
2018-05-10 10:50:00,22.79,22.79,22.76,22.78,34391.0,20.7017,20.7017,20.6745,20.6926,34391.0
2018-05-10 10:55:00,22.79,22.82,22.74,22.74,35875.0,20.7017,20.729,20.6563,20.6563,35875.0
2018-05-10 11:00:00,22.75,22.75,22.66,22.68,113608.0,20.6654,20.6654,20.5836,20.6018,113608.0
2018-05-10 11:05:00,22.69,22.76,22.69,22.7,184459.0,20.6109,20.6745,20.6109,20.62,184459.0
2018-05-10 11:10:00,22.69,22.7,22.64,22.64,139831.0,20.6109,20.62,20.5655,20.5655,139831.0
2018-05-10 11:15:00,22.64,22.65,22.6,22.63,61802.0,20.5655,20.5745,20.5291,20.5564,61802.0
2018-05-10 11:20:00,22.63,22.65,22.6,22.64,105337.0,20.5564,20.5745,20.5291,20.5655,105337.0
2018-05-10 11:25:00,22.64,22.72,22.64,22.67,83089.0,20.5655,20.6381,20.5655,20.5927,83089.0
2018-05-10 11:30:00,22.68,22.7,22.65,22.7,55618.0,20.6018,20.62,20.5745,20.62,55618.0
2018-05-10 11:35:00,22.7,22.78,22.68,22.69,66794.0,20.62,20.6926,20.6018,20.6109,66794.0
2018-05-10 11:40:00,22.69,22.71,22.68,22.7,22587.0,20.6109,20.629,20.6018,20.62,22587.0
2018-05-10 11:45:00,22.71,22.71,22.67,22.69,23478.0,20.629,20.629,20.5927,20.6109,23478.0
2018-05-10 11:50:00,22.69,22.75,22.68,22.71,102710.0,20.6109,20.6654,20.6018,20.629,102710.0
2018-05-10 11:55:00,22.73,22.73,22.68,22.71,97007.0,20.6472,20.6472,20.6018,20.629,97007.0
2018-05-10 12:00:00,22.71,22.74,22.61,22.67,146752.0,20.629,20.6563,20.5382,20.5927,146752.0
2018-05-10 12:05:00,22.68,22.71,22.62,22.64,38748.0,20.6018,20.629,20.5473,20.5655,38748.0
2018-05-10 12:10:00,22.65,22.71,22.63,22.71,65695.0,20.5745,20.629,20.5564,20.629,65695.0
2018-05-10 12:15:00,22.71,22.71,22.7,22.7,11300.0,20.629,20.629,20.62,20.62,11300.0
2018-05-10 12:20:00,22.71,22.71,22.64,22.65,59972.0,20.629,20.629,20.5655,20.5745,59972.0
2018-05-10 12:25:00,22.66,22.71,22.65,22.68,19980.0,20.5836,20.629,20.5745,20.6018,19980.0
2018-05-10 12:30:00,22.68,22.68,22.65,22.67,28557.0,20.6018,20.6018,20.5745,20.5927,28557.0
2018-05-10 12:35:00,22.67,22.67,22.59,22.61,33717.0,20.5927,20.5927,20.52,20.5382,33717.0
2018-05-10 12:40:00,22.61,22.69,22.6,22.69,26809.0,20.5382,20.6109,20.5291,20.6109,26809.0
2018-05-10 12:45:00,22.69,22.71,22.66,22.67,29991.0,20.6109,20.629,20.5836,20.5927,29991.0
2018-05-10 12:50:00,22.67,22.72,22.67,22.72,24918.0,20.5927,20.6381,20.5927,20.6381,24918.0
2018-05-10 12:55:00,22.71,22.73,22.71,22.71,24022.0,20.629,20.6472,20.629,20.629,24022.0
2018-05-10 13:00:00,22.71,22.78,22.71,22.75,43527.0,20.629,20.6926,20.629,20.6654,43527.0
2018-05-10 13:05:00,22.74,22.75,22.74,22.75,11505.0,20.6563,20.6654,20.6563,20.6654,11505.0
2018-05-10 13:10:00,22.75,22.75,22.71,22.71,31887.0,20.6654,20.6654,20.629,20.629,31887.0
2018-05-10 13:15:00,22.72,22.81,22.72,22.8,64671.0,20.6381,20.7199,20.6381,20.7108,64671.0
2018-05-10 13:20:00,22.8,22.8,22.75,22.76,25453.0,20.7108,20.7108,20.6654,20.6745,25453.0
2018-05-10 13:25:00,22.75,22.75,22.71,22.71,25539.0,20.6654,20.6654,20.629,20.629,25539.0
2018-05-10 13:30:00,22.72,22.75,22.71,22.75,40803.0,20.6381,20.6654,20.629,20.6654,40803.0
2018-05-10 13:35:00,22.75,22.75,22.73,22.73,31497.0,20.6654,20.6654,20.6472,20.6472,31497.0
2018-05-10 13:40:00,22.73,22.74,22.73,22.73,36915.0,20.6472,20.6563,20.6472,20.6472,36915.0
2018-05-10 13:45:00,22.73,22.74,22.72,22.73,26194.0,20.6472,20.6563,20.6381,20.6472,26194.0
2018-05-10 13:50:00,22.72,22.73,22.72,22.72,10800.0,20.6381,20.6472,20.6381,20.6381,10800.0
2018-05-10 13:55:00,22.73,22.74,22.7,22.7,29982.0,20.6472,20.6563,20.62,20.62,29982.0
2018-05-10 14:00:00,22.71,22.75,22.71,22.75,22450.0,20.629,20.6654,20.629,20.6654,22450.0
2018-05-10 14:05:00,22.75,22.76,22.73,22.76,37072.0,20.6654,20.6745,20.6472,20.6745,37072.0
2018-05-10 14:10:00,22.76,22.8,22.75,22.79,17934.0,20.6745,20.7108,20.6654,20.7017,17934.0
2018-05-10 14:15:00,22.8,22.8,22.74,22.77,46734.0,20.7108,20.7108,20.6563,20.6835,46734.0
2018-05-10 14:20:00,22.77,22.79,22.76,22.77,52887.0,20.6835,20.7017,20.6745,20.6835,52887.0
2018-05-10 14:25:00,22.77,22.79,22.72,22.75,88983.0,20.6835,20.7017,20.6381,20.6654,88983.0
2018-05-10 14:30:00,22.75,22.76,22.72,22.76,27876.0,20.6654,20.6745,20.6381,20.6745,27876.0
2018-05-10 14:35:00,22.76,22.76,22.69,22.74,59534.0,20.6745,20.6745,20.6109,20.6563,59534.0
2018-05-10 14:40:00,22.73,22.74,22.7,22.7,32836.0,20.6472,20.6563,20.62,20.62,32836.0
2018-05-10 14:45:00,22.71,22.73,22.7,22.73,17561.0,20.629,20.6472,20.62,20.6472,17561.0
2018-05-10 14:50:00,22.73,22.73,22.7,22.7,23742.0,20.6472,20.6472,20.62,20.62,23742.0
2018-05-10 14:55:00,22.71,22.71,22.64,22.64,126186.0,20.629,20.629,20.5655,20.5655,126186.0
2018-05-10 15:00:00,22.64,22.65,22.61,22.61,39386.0,20.5655,20.5745,20.5382,20.5382,39386.0
2018-05-10 15:05:00,22.62,22.63,22.61,22.63,29928.0,20.5473,20.5564,20.5382,20.5564,29928.0
2018-05-10 15:10:00,22.63,22.63,22.6,22.6,27064.0,20.5564,20.5564,20.5291,20.5291,27064.0
2018-05-10 15:15:00,22.61,22.64,22.6,22.62,70271.0,20.5382,20.5655,20.5291,20.5473,70271.0
2018-05-10 15:20:00,22.62,22.62,22.57,22.57,35975.0,20.5473,20.5473,20.5019,20.5019,35975.0
2018-05-10 15:25:00,22.57,22.63,22.57,22.62,105246.0,20.5019,20.5564,20.5019,20.5473,105246.0
2018-05-10 15:30:00,22.62,22.62,22.57,22.58,79873.0,20.5473,20.5473,20.5019,20.5109,79873.0
2018-05-10 15:35:00,22.58,22.59,22.55,22.55,80474.0,20.5109,20.52,20.4837,20.4837,80474.0
2018-05-10 15:40:00,22.55,22.55,22.49,22.51,114336.0,20.4837,20.4837,20.4292,20.4474,114336.0
2018-05-10 15:45:00,22.51,22.53,22.43,22.47,261889.0,20.4474,20.4655,20.3747,20.411,261889.0
2018-05-10 15:50:00,22.48,22.52,22.47,22.5,122402.0,20.4201,20.4564,20.411,20.4383,122402.0
2018-05-10 15:55:00,22.5,22.53,22.48,22.51,251327.0,20.4383,20.4655,20.4201,20.4474,251327.0
2018-05-11 09:30:00,22.34,22.44,22.31,22.4,59854.0,20.4495,20.5411,20.4221,20.5045,59854.0
2018-05-11 09:35:00,22.43,22.62,22.43,22.55,80665.0,20.5319,20.7058,20.5319,20.6418,80665.0
2018-05-11 09:40:00,22.55,22.55,22.4,22.43,24211.0,20.6418,20.6418,20.5045,20.5319,24211.0
2018-05-11 09:45:00,22.44,22.44,22.35,22.36,16487.0,20.5411,20.5411,20.4587,20.4678,16487.0
2018-05-11 09:50:00,22.36,22.38,22.27,22.36,39956.0,20.4678,20.4862,20.3855,20.4678,39956.0
2018-05-11 09:55:00,22.37,22.37,22.27,22.32,38143.0,20.477,20.477,20.3855,20.4312,38143.0
2018-05-11 10:00:00,22.31,22.38,22.28,22.36,55421.0,20.4221,20.4862,20.3946,20.4678,55421.0
2018-05-11 10:05:00,22.35,22.47,22.35,22.47,33063.0,20.4587,20.5685,20.4587,20.5685,33063.0
2018-05-11 10:10:00,22.48,22.49,22.33,22.34,52984.0,20.5777,20.5868,20.4404,20.4495,52984.0
2018-05-11 10:15:00,22.33,22.35,22.27,22.35,31528.0,20.4404,20.4587,20.3855,20.4587,31528.0
2018-05-11 10:20:00,22.34,22.35,22.33,22.34,19311.0,20.4495,20.4587,20.4404,20.4495,19311.0
2018-05-11 10:25:00,22.35,22.36,22.3,22.3,12881.0,20.4587,20.4678,20.4129,20.4129,12881.0
2018-05-11 10:30:00,22.3,22.3,22.23,22.27,35849.0,20.4129,20.4129,20.3488,20.3855,35849.0
2018-05-11 10:35:00,22.27,22.27,22.21,22.21,17413.0,20.3855,20.3855,20.3305,20.3305,17413.0
2018-05-11 10:40:00,22.21,22.21,22.2,22.2,36248.0,20.3305,20.3305,20.3214,20.3214,36248.0
2018-05-11 10:45:00,22.2,22.26,22.2,22.26,80764.0,20.3214,20.3763,20.3214,20.3763,80764.0
2018-05-11 10:50:00,22.25,22.32,22.25,22.32,21944.0,20.3672,20.4312,20.3672,20.4312,21944.0
2018-05-11 10:55:00,22.32,22.32,22.27,22.3,21709.0,20.4312,20.4312,20.3855,20.4129,21709.0
2018-05-11 11:00:00,22.3,22.32,22.28,22.29,30336.0,20.4129,20.4312,20.3946,20.4038,30336.0
2018-05-11 11:05:00,22.29,22.29,22.22,22.24,44094.0,20.4038,20.4038,20.3397,20.358,44094.0
2018-05-11 11:10:00,22.23,22.33,22.23,22.33,11100.0,20.3488,20.4404,20.3488,20.4404,11100.0
2018-05-11 11:15:00,22.32,22.33,22.26,22.26,24313.0,20.4312,20.4404,20.3763,20.3763,24313.0
2018-05-11 11:20:00,22.26,22.27,22.23,22.26,28022.0,20.3763,20.3855,20.3488,20.3763,28022.0
2018-05-11 11:25:00,22.26,22.29,22.25,22.29,10133.0,20.3763,20.4038,20.3672,20.4038,10133.0
2018-05-11 11:30:00,22.29,22.29,22.22,22.22,49841.0,20.4038,20.4038,20.3397,20.3397,49841.0
2018-05-11 11:35:00,22.21,22.24,22.19,22.23,47447.0,20.3305,20.358,20.3122,20.3488,47447.0
2018-05-11 11:40:00,22.24,22.27,22.2,22.21,57433.0,20.358,20.3855,20.3214,20.3305,57433.0
2018-05-11 11:45:00,22.21,22.21,22.17,22.17,79368.0,20.3305,20.3305,20.2939,20.2939,79368.0
2018-05-11 11:50:00,22.18,22.23,22.17,22.21,14081.0,20.3031,20.3488,20.2939,20.3305,14081.0
2018-05-11 11:55:00,22.2,22.2,22.14,22.14,17946.0,20.3214,20.3214,20.2665,20.2665,17946.0
2018-05-11 12:00:00,22.14,22.14,22.1,22.14,18746.0,20.2665,20.2665,20.2298,20.2665,18746.0
2018-05-11 12:05:00,22.13,22.14,22.13,22.14,7050.0,20.2573,20.2665,20.2573,20.2665,7050.0
2018-05-11 12:10:00,22.14,22.14,22.08,22.09,63086.0,20.2665,20.2665,20.2115,20.2207,63086.0
2018-05-11 12:15:00,22.1,22.1,22.06,22.07,20948.0,20.2298,20.2298,20.1932,20.2024,20948.0
2018-05-11 12:20:00,22.06,22.06,22.05,22.05,9826.0,20.1932,20.1932,20.1841,20.1841,9826.0
2018-05-11 12:25:00,22.05,22.06,22.02,22.06,55544.0,20.1841,20.1932,20.1566,20.1932,55544.0
2018-05-11 12:30:00,22.05,22.11,22.05,22.11,30757.0,20.1841,20.239,20.1841,20.239,30757.0
2018-05-11 12:35:00,22.11,22.11,22.06,22.07,14297.0,20.239,20.239,20.1932,20.2024,14297.0
2018-05-11 12:40:00,22.07,22.08,22.03,22.04,19618.0,20.2024,20.2115,20.1658,20.1749,19618.0
2018-05-11 12:45:00,22.04,22.09,22.03,22.09,11509.0,20.1749,20.2207,20.1658,20.2207,11509.0
2018-05-11 12:50:00,22.09,22.1,22.07,22.08,13995.0,20.2207,20.2298,20.2024,20.2115,13995.0
2018-05-11 12:55:00,22.08,22.1,22.06,22.1,9952.0,20.2115,20.2298,20.1932,20.2298,9952.0
2018-05-11 13:00:00,22.1,22.1,22.09,22.1,6568.0,20.2298,20.2298,20.2207,20.2298,6568.0
2018-05-11 13:05:00,22.1,22.1,22.07,22.07,14178.0,20.2298,20.2298,20.2024,20.2024,14178.0
2018-05-11 13:10:00,22.07,22.07,22.05,22.05,12842.0,20.2024,20.2024,20.1841,20.1841,12842.0
2018-05-11 13:15:00,22.05,22.08,22.05,22.07,14765.0,20.1841,20.2115,20.1841,20.2024,14765.0
2018-05-11 13:20:00,22.08,22.1,22.07,22.1,10184.0,20.2115,20.2298,20.2024,20.2298,10184.0
2018-05-11 13:25:00,22.1,22.1,22.09,22.1,9500.0,20.2298,20.2298,20.2207,20.2298,9500.0
2018-05-11 13:30:00,22.09,22.1,22.06,22.07,12494.0,20.2207,20.2298,20.1932,20.2024,12494.0
2018-05-11 13:35:00,22.06,22.08,22.04,22.08,24753.0,20.1932,20.2115,20.1749,20.2115,24753.0
2018-05-11 13:40:00,22.09,22.11,22.08,22.08,11075.0,20.2207,20.239,20.2115,20.2115,11075.0
2018-05-11 13:45:00,22.08,22.08,22.06,22.07,13920.0,20.2115,20.2115,20.1932,20.2024,13920.0
2018-05-11 13:50:00,22.06,22.06,22.05,22.05,5374.0,20.1932,20.1932,20.1841,20.1841,5374.0
2018-05-11 13:55:00,22.05,22.06,22.0,22.0,20103.0,20.1841,20.1932,20.1383,20.1383,20103.0
2018-05-11 14:00:00,22.0,22.02,21.99,22.02,93418.0,20.1383,20.1566,20.1292,20.1566,93418.0
2018-05-11 14:05:00,22.02,22.02,21.9,21.9,111880.0,20.1566,20.1566,20.0468,20.0468,111880.0
2018-05-11 14:10:00,21.9,21.92,21.83,21.84,43650.0,20.0468,20.0651,19.9827,19.9918,43650.0
2018-05-11 14:15:00,21.84,21.85,21.8,21.85,50283.0,19.9918,20.001,19.9552,20.001,50283.0
2018-05-11 14:20:00,21.85,21.89,21.81,21.87,34881.0,20.001,20.0376,19.9644,20.0193,34881.0
2018-05-11 14:25:00,21.87,21.88,21.85,21.86,14564.0,20.0193,20.0285,20.001,20.0102,14564.0
2018-05-11 14:30:00,21.86,21.86,21.84,21.85,10181.0,20.0102,20.0102,19.9918,20.001,10181.0
2018-05-11 14:35:00,21.85,21.94,21.84,21.94,21455.0,20.001,20.0834,19.9918,20.0834,21455.0
2018-05-11 14:40:00,21.94,21.98,21.93,21.93,31023.0,20.0834,20.12,20.0742,20.0742,31023.0
2018-05-11 14:45:00,21.93,21.93,21.91,21.91,5421.0,20.0742,20.0742,20.0559,20.0559,5421.0
2018-05-11 14:50:00,21.92,21.94,21.91,21.94,11315.0,20.0651,20.0834,20.0559,20.0834,11315.0
2018-05-11 14:55:00,21.94,21.98,21.93,21.94,26343.0,20.0834,20.12,20.0742,20.0834,26343.0
2018-05-11 15:00:00,21.95,21.98,21.95,21.98,8300.0,20.0925,20.12,20.0925,20.12,8300.0
2018-05-11 15:05:00,21.98,22.05,21.97,22.05,42857.0,20.12,20.1841,20.1108,20.1841,42857.0
2018-05-11 15:10:00,22.05,22.05,22.01,22.01,20694.0,20.1841,20.1841,20.1475,20.1475,20694.0
2018-05-11 15:15:00,22.02,22.04,22.01,22.01,19085.0,20.1566,20.1749,20.1475,20.1475,19085.0
2018-05-11 15:20:00,22.01,22.02,22.0,22.02,29123.0,20.1475,20.1566,20.1383,20.1566,29123.0
2018-05-11 15:25:00,22.02,22.02,21.98,22.01,28480.0,20.1566,20.1566,20.12,20.1475,28480.0
2018-05-11 15:30:00,22.0,22.01,21.98,21.98,21525.0,20.1383,20.1475,20.12,20.12,21525.0
2018-05-11 15:35:00,21.98,21.99,21.92,21.92,66000.0,20.12,20.1292,20.0651,20.0651,66000.0
2018-05-11 15:40:00,21.93,21.98,21.9,21.98,45517.0,20.0742,20.12,20.0468,20.12,45517.0
2018-05-11 15:45:00,21.98,22.01,21.93,21.99,121732.0,20.12,20.1475,20.0742,20.1292,121732.0
2018-05-11 15:50:00,21.99,22.01,21.93,21.96,140978.0,20.1292,20.1475,20.0742,20.1017,140978.0
2018-05-11 15:55:00,21.96,22.03,21.95,22.03,420717.0,20.1017,20.1658,20.0925,20.1658,420717.0
2018-05-14 09:30:00,22.05,22.13,22.05,22.13,19203.0,20.1841,20.2573,20.1841,20.2573,19203.0
2018-05-14 09:35:00,22.11,22.15,22.06,22.08,34881.0,20.239,20.2756,20.1932,20.2115,34881.0
2018-05-14 09:40:00,22.08,22.13,22.06,22.13,10487.0,20.2115,20.2573,20.1932,20.2573,10487.0
2018-05-14 09:45:00,22.14,22.17,22.08,22.09,32700.0,20.2665,20.2939,20.2115,20.2207,32700.0
2018-05-14 09:50:00,22.08,22.16,22.08,22.12,31368.0,20.2115,20.2848,20.2115,20.2482,31368.0
2018-05-14 09:55:00,22.12,22.17,22.09,22.09,14052.0,20.2482,20.2939,20.2207,20.2207,14052.0
2018-05-14 10:00:00,22.09,22.09,22.03,22.05,10261.0,20.2207,20.2207,20.1658,20.1841,10261.0
2018-05-14 10:05:00,22.04,22.04,22.01,22.01,13702.0,20.1749,20.1749,20.1475,20.1475,13702.0
2018-05-14 10:10:00,22.02,22.03,22.01,22.03,10735.0,20.1566,20.1658,20.1475,20.1658,10735.0
2018-05-14 10:15:00,22.05,22.05,22.03,22.03,5500.0,20.1841,20.1841,20.1658,20.1658,5500.0
2018-05-14 10:20:00,22.02,22.02,21.95,21.95,26550.0,20.1566,20.1566,20.0925,20.0925,26550.0
2018-05-14 10:25:00,21.95,21.99,21.91,21.99,12884.0,20.0925,20.1292,20.0559,20.1292,12884.0
2018-05-14 10:30:00,21.98,22.0,21.98,21.98,9739.0,20.12,20.1383,20.12,20.12,9739.0
2018-05-14 10:35:00,21.97,21.98,21.95,21.95,15521.0,20.1108,20.12,20.0925,20.0925,15521.0
2018-05-14 10:40:00,21.95,21.95,21.93,21.93,7487.0,20.0925,20.0925,20.0742,20.0742,7487.0
2018-05-14 10:45:00,21.93,21.93,21.89,21.9,11718.0,20.0742,20.0742,20.0376,20.0468,11718.0
2018-05-14 10:50:00,21.91,21.94,21.9,21.91,9659.0,20.0559,20.0834,20.0468,20.0559,9659.0
2018-05-14 10:55:00,21.92,21.92,21.91,21.92,2392.0,20.0651,20.0651,20.0559,20.0651,2392.0
2018-05-14 11:00:00,21.92,21.92,21.88,21.89,13428.0,20.0651,20.0651,20.0285,20.0376,13428.0
2018-05-14 11:05:00,21.89,21.91,21.87,21.91,10744.0,20.0376,20.0559,20.0193,20.0559,10744.0
2018-05-14 11:10:00,21.92,21.92,21.9,21.9,4363.0,20.0651,20.0651,20.0468,20.0468,4363.0
2018-05-14 11:15:00,21.9,21.91,21.87,21.87,12468.0,20.0468,20.0559,20.0193,20.0193,12468.0
2018-05-14 11:20:00,21.87,21.88,21.83,21.83,12757.0,20.0193,20.0285,19.9827,19.9827,12757.0
2018-05-14 11:25:00,21.84,21.88,21.82,21.87,35850.0,19.9918,20.0285,19.9735,20.0193,35850.0
2018-05-14 11:30:00,21.87,21.88,21.85,21.86,21503.0,20.0193,20.0285,20.001,20.0102,21503.0
2018-05-14 11:35:00,21.85,21.85,21.83,21.83,6948.0,20.001,20.001,19.9827,19.9827,6948.0
2018-05-14 11:40:00,21.83,21.85,21.81,21.84,22050.0,19.9827,20.001,19.9644,19.9918,22050.0
2018-05-14 11:45:00,21.84,21.84,21.8,21.81,15764.0,19.9918,19.9918,19.9552,19.9644,15764.0
2018-05-14 11:50:00,21.8,21.8,21.61,21.69,257491.0,19.9552,19.9552,19.7813,19.8545,257491.0
2018-05-14 11:55:00,21.7,21.71,21.62,21.68,28572.0,19.8637,19.8728,19.7905,19.8454,28572.0
2018-05-14 12:00:00,21.67,21.69,21.66,21.68,7023.0,19.8362,19.8545,19.8271,19.8454,7023.0
2018-05-14 12:05:00,21.67,21.69,21.67,21.68,7632.0,19.8362,19.8545,19.8362,19.8454,7632.0
2018-05-14 12:10:00,21.68,21.69,21.66,21.68,6155.0,19.8454,19.8545,19.8271,19.8454,6155.0
2018-05-14 12:15:00,21.68,21.73,21.67,21.71,33216.0,19.8454,19.8912,19.8362,19.8728,33216.0
2018-05-14 12:20:00,21.71,21.76,21.71,21.75,76468.0,19.8728,19.9186,19.8728,19.9095,76468.0
2018-05-14 12:25:00,21.75,21.75,21.65,21.65,18609.0,19.9095,19.9095,19.8179,19.8179,18609.0
2018-05-14 12:30:00,21.65,21.65,21.55,21.58,52413.0,19.8179,19.8179,19.7264,19.7538,52413.0
2018-05-14 12:35:00,21.57,21.64,21.57,21.61,29190.0,19.7447,19.8088,19.7447,19.7813,29190.0
2018-05-14 12:40:00,21.62,21.64,21.6,21.6,9653.0,19.7905,19.8088,19.7722,19.7722,9653.0
2018-05-14 12:45:00,21.61,21.62,21.59,21.59,6235.0,19.7813,19.7905,19.763,19.763,6235.0
2018-05-14 12:50:00,21.59,21.6,21.54,21.55,27833.0,19.763,19.7722,19.7172,19.7264,27833.0
2018-05-14 12:55:00,21.54,21.55,21.51,21.53,11582.0,19.7172,19.7264,19.6898,19.7081,11582.0
2018-05-14 13:00:00,21.53,21.53,21.49,21.5,71743.0,19.7081,19.7081,19.6715,19.6806,71743.0
2018-05-14 13:05:00,21.5,21.56,21.48,21.56,27257.0,19.6806,19.7355,19.6623,19.7355,27257.0
2018-05-14 13:10:00,21.57,21.57,21.55,21.55,10445.0,19.7447,19.7447,19.7264,19.7264,10445.0
2018-05-14 13:15:00,21.55,21.56,21.46,21.49,13919.0,19.7264,19.7355,19.644,19.6715,13919.0
2018-05-14 13:20:00,21.49,21.57,21.49,21.57,17986.0,19.6715,19.7447,19.6715,19.7447,17986.0
2018-05-14 13:25:00,21.57,21.6,21.56,21.59,8477.0,19.7447,19.7722,19.7355,19.763,8477.0
2018-05-14 13:30:00,21.59,21.6,21.55,21.55,69359.0,19.763,19.7722,19.7264,19.7264,69359.0
2018-05-14 13:35:00,21.55,21.56,21.55,21.56,59300.0,19.7264,19.7355,19.7264,19.7355,59300.0
2018-05-14 13:40:00,21.56,21.64,21.55,21.61,41604.0,19.7355,19.8088,19.7264,19.7813,41604.0
2018-05-14 13:45:00,21.61,21.61,21.55,21.55,21124.0,19.7813,19.7813,19.7264,19.7264,21124.0
2018-05-14 13:50:00,21.55,21.58,21.55,21.55,55893.0,19.7264,19.7538,19.7264,19.7264,55893.0
2018-05-14 13:55:00,21.55,21.56,21.55,21.55,17987.0,19.7264,19.7355,19.7264,19.7264,17987.0
2018-05-14 14:00:00,21.55,21.56,21.55,21.56,24546.0,19.7264,19.7355,19.7264,19.7355,24546.0
2018-05-14 14:05:00,21.55,21.56,21.49,21.49,29515.0,19.7264,19.7355,19.6715,19.6715,29515.0
2018-05-14 14:10:00,21.49,21.55,21.49,21.51,23651.0,19.6715,19.7264,19.6715,19.6898,23651.0
2018-05-14 14:15:00,21.52,21.52,21.49,21.49,5421.0,19.6989,19.6989,19.6715,19.6715,5421.0
2018-05-14 14:20:00,21.5,21.52,21.49,21.52,10066.0,19.6806,19.6989,19.6715,19.6989,10066.0
2018-05-14 14:25:00,21.52,21.52,21.51,21.51,4127.0,19.6989,19.6989,19.6898,19.6898,4127.0
2018-05-14 14:30:00,21.51,21.56,21.51,21.56,13429.0,19.6898,19.7355,19.6898,19.7355,13429.0
2018-05-14 14:35:00,21.56,21.6,21.55,21.6,29437.0,19.7355,19.7722,19.7264,19.7722,29437.0
2018-05-14 14:40:00,21.6,21.6,21.58,21.59,4300.0,19.7722,19.7722,19.7538,19.763,4300.0
2018-05-14 14:45:00,21.59,21.64,21.58,21.64,34509.0,19.763,19.8088,19.7538,19.8088,34509.0
2018-05-14 14:50:00,21.64,21.69,21.63,21.69,28306.0,19.8088,19.8545,19.7996,19.8545,28306.0
2018-05-14 14:55:00,21.68,21.69,21.67,21.69,47593.0,19.8454,19.8545,19.8362,19.8545,47593.0
2018-05-14 15:00:00,21.69,21.78,21.68,21.78,78056.0,19.8545,19.9369,19.8454,19.9369,78056.0
2018-05-14 15:05:00,21.78,21.88,21.77,21.88,49720.0,19.9369,20.0285,19.9278,20.0285,49720.0
2018-05-14 15:10:00,21.88,21.92,21.88,21.91,49526.0,20.0285,20.0651,20.0285,20.0559,49526.0
2018-05-14 15:15:00,21.89,21.94,21.89,21.89,39401.0,20.0376,20.0834,20.0376,20.0376,39401.0
2018-05-14 15:20:00,21.9,21.9,21.89,21.89,9521.0,20.0468,20.0468,20.0376,20.0376,9521.0
2018-05-14 15:25:00,21.9,21.91,21.89,21.91,35669.0,20.0468,20.0559,20.0376,20.0559,35669.0
2018-05-14 15:30:00,21.91,21.93,21.9,21.92,95714.0,20.0559,20.0742,20.0468,20.0651,95714.0
2018-05-14 15:35:00,21.91,21.93,21.91,21.92,19194.0,20.0559,20.0742,20.0559,20.0651,19194.0
2018-05-14 15:40:00,21.92,21.92,21.88,21.88,53722.0,20.0651,20.0651,20.0285,20.0285,53722.0
2018-05-14 15:45:00,21.88,21.88,21.81,21.82,30485.0,20.0285,20.0285,19.9644,19.9735,30485.0
2018-05-14 15:50:00,21.81,21.83,21.81,21.82,62248.0,19.9644,19.9827,19.9644,19.9735,62248.0
2018-05-14 15:55:00,21.82,21.83,21.75,21.76,223603.0,19.9735,19.9827,19.9095,19.9186,223603.0
2018-05-15 09:30:00,21.73,21.73,21.65,21.65,21956.0,19.8912,19.8912,19.8179,19.8179,21956.0
2018-05-15 09:35:00,21.67,21.77,21.66,21.7,37307.0,19.8362,19.9278,19.8271,19.8637,37307.0
2018-05-15 09:40:00,21.7,21.72,21.65,21.69,8209.0,19.8637,19.882,19.8179,19.8545,8209.0
2018-05-15 09:45:00,21.69,21.73,21.68,21.7,7710.0,19.8545,19.8912,19.8454,19.8637,7710.0
2018-05-15 09:50:00,21.71,21.74,21.67,21.67,7893.0,19.8728,19.9003,19.8362,19.8362,7893.0
2018-05-15 09:55:00,21.67,21.7,21.67,21.69,7400.0,19.8362,19.8637,19.8362,19.8545,7400.0
2018-05-15 10:00:00,21.68,21.71,21.68,21.71,6861.0,19.8454,19.8728,19.8454,19.8728,6861.0
2018-05-15 10:05:00,21.71,21.74,21.69,21.69,8372.0,19.8728,19.9003,19.8545,19.8545,8372.0
2018-05-15 10:10:00,21.7,21.71,21.65,21.68,110716.0,19.8637,19.8728,19.8179,19.8454,110716.0
2018-05-15 10:15:00,21.67,21.67,21.63,21.66,29861.0,19.8362,19.8362,19.7996,19.8271,29861.0
2018-05-15 10:20:00,21.67,21.67,21.65,21.66,18600.0,19.8362,19.8362,19.8179,19.8271,18600.0
2018-05-15 10:25:00,21.67,21.68,21.66,21.67,11300.0,19.8362,19.8454,19.8271,19.8362,11300.0
2018-05-15 10:30:00,21.66,21.69,21.66,21.69,6134.0,19.8271,19.8545,19.8271,19.8545,6134.0
2018-05-15 10:35:00,21.69,21.73,21.69,21.73,8721.0,19.8545,19.8912,19.8545,19.8912,8721.0
2018-05-15 10:40:00,21.72,21.73,21.7,21.7,10140.0,19.882,19.8912,19.8637,19.8637,10140.0
2018-05-15 10:45:00,21.7,21.7,21.68,21.69,8599.0,19.8637,19.8637,19.8454,19.8545,8599.0
2018-05-15 10:50:00,21.7,21.72,21.69,21.71,29525.0,19.8637,19.882,19.8545,19.8728,29525.0
2018-05-15 10:55:00,21.7,21.72,21.69,21.71,5398.0,19.8637,19.882,19.8545,19.8728,5398.0
2018-05-15 11:00:00,21.71,21.74,21.7,21.72,3190.0,19.8728,19.9003,19.8637,19.882,3190.0
2018-05-15 11:05:00,21.72,21.73,21.67,21.72,19316.0,19.882,19.8912,19.8362,19.882,19316.0
2018-05-15 11:10:00,21.72,21.75,21.71,21.75,2800.0,19.882,19.9095,19.8728,19.9095,2800.0
2018-05-15 11:15:00,21.75,21.8,21.74,21.8,8317.0,19.9095,19.9552,19.9003,19.9552,8317.0
2018-05-15 11:20:00,21.8,21.8,21.74,21.74,25239.0,19.9552,19.9552,19.9003,19.9003,25239.0
2018-05-15 11:25:00,21.74,21.76,21.73,21.76,6200.0,19.9003,19.9186,19.8912,19.9186,6200.0
2018-05-15 11:30:00,21.76,21.79,21.76,21.78,4337.0,19.9186,19.9461,19.9186,19.9369,4337.0
2018-05-15 11:35:00,21.77,21.83,21.77,21.82,6873.0,19.9278,19.9827,19.9278,19.9735,6873.0
2018-05-15 11:40:00,21.82,21.85,21.82,21.84,7450.0,19.9735,20.001,19.9735,19.9918,7450.0
2018-05-15 11:45:00,21.84,21.88,21.83,21.88,7512.0,19.9918,20.0285,19.9827,20.0285,7512.0
2018-05-15 11:50:00,21.88,21.9,21.87,21.88,5613.0,20.0285,20.0468,20.0193,20.0285,5613.0
2018-05-15 11:55:00,21.88,21.9,21.82,21.83,17069.0,20.0285,20.0468,19.9735,19.9827,17069.0
2018-05-15 12:00:00,21.83,21.85,21.82,21.82,4516.0,19.9827,20.001,19.9735,19.9735,4516.0
2018-05-15 12:05:00,21.82,21.84,21.8,21.81,8805.0,19.9735,19.9918,19.9552,19.9644,8805.0
2018-05-15 12:10:00,21.82,21.83,21.8,21.82,4914.0,19.9735,19.9827,19.9552,19.9735,4914.0
2018-05-15 12:15:00,21.82,21.83,21.8,21.81,5206.0,19.9735,19.9827,19.9552,19.9644,5206.0
2018-05-15 12:20:00,21.81,21.83,21.81,21.82,14900.0,19.9644,19.9827,19.9644,19.9735,14900.0
2018-05-15 12:25:00,21.82,21.83,21.81,21.82,6050.0,19.9735,19.9827,19.9644,19.9735,6050.0
2018-05-15 12:30:00,21.82,21.86,21.81,21.85,12500.0,19.9735,20.0102,19.9644,20.001,12500.0
2018-05-15 12:35:00,21.85,21.86,21.83,21.83,6894.0,20.001,20.0102,19.9827,19.9827,6894.0
2018-05-15 12:40:00,21.84,21.85,21.83,21.85,4800.0,19.9918,20.001,19.9827,20.001,4800.0
2018-05-15 12:45:00,21.86,21.87,21.85,21.86,5930.0,20.0102,20.0193,20.001,20.0102,5930.0
2018-05-15 12:50:00,21.86,21.87,21.85,21.87,1900.0,20.0102,20.0193,20.001,20.0193,1900.0
2018-05-15 12:55:00,21.88,21.89,21.85,21.86,3250.0,20.0285,20.0376,20.001,20.0102,3250.0
2018-05-15 13:00:00,21.86,21.89,21.81,21.83,42940.0,20.0102,20.0376,19.9644,19.9827,42940.0
2018-05-15 13:05:00,21.83,21.84,21.82,21.84,6481.0,19.9827,19.9918,19.9735,19.9918,6481.0
2018-05-15 13:10:00,21.83,21.85,21.83,21.85,8450.0,19.9827,20.001,19.9827,20.001,8450.0
2018-05-15 13:15:00,21.84,21.86,21.84,21.86,12492.0,19.9918,20.0102,19.9918,20.0102,12492.0
2018-05-15 13:20:00,21.85,21.85,21.81,21.82,11480.0,20.001,20.001,19.9644,19.9735,11480.0
2018-05-15 13:25:00,21.82,21.9,21.82,21.89,55562.0,19.9735,20.0468,19.9735,20.0376,55562.0
2018-05-15 13:30:00,21.89,21.93,21.89,21.93,18977.0,20.0376,20.0742,20.0376,20.0742,18977.0
2018-05-15 13:35:00,21.92,21.95,21.89,21.89,8151.0,20.0651,20.0925,20.0376,20.0376,8151.0
2018-05-15 13:40:00,21.89,21.92,21.89,21.9,3808.0,20.0376,20.0651,20.0376,20.0468,3808.0
2018-05-15 13:45:00,21.91,21.91,21.89,21.89,6318.0,20.0559,20.0559,20.0376,20.0376,6318.0
2018-05-15 13:50:00,21.9,21.9,21.88,21.89,4974.0,20.0468,20.0468,20.0285,20.0376,4974.0
2018-05-15 13:55:00,21.89,21.89,21.81,21.83,12289.0,20.0376,20.0376,19.9644,19.9827,12289.0
2018-05-15 14:00:00,21.83,21.85,21.82,21.85,6344.0,19.9827,20.001,19.9735,20.001,6344.0
2018-05-15 14:05:00,21.85,21.85,21.81,21.82,9911.0,20.001,20.001,19.9644,19.9735,9911.0
2018-05-15 14:10:00,21.82,21.85,21.82,21.84,6184.0,19.9735,20.001,19.9735,19.9918,6184.0
2018-05-15 14:15:00,21.83,21.83,21.8,21.8,6245.0,19.9827,19.9827,19.9552,19.9552,6245.0
2018-05-15 14:20:00,21.8,21.82,21.8,21.8,7100.0,19.9552,19.9735,19.9552,19.9552,7100.0
2018-05-15 14:25:00,21.79,21.82,21.76,21.8,11969.0,19.9461,19.9735,19.9186,19.9552,11969.0
2018-05-15 14:30:00,21.8,21.84,21.79,21.82,6450.0,19.9552,19.9918,19.9461,19.9735,6450.0
2018-05-15 14:35:00,21.82,21.83,21.8,21.8,9430.0,19.9735,19.9827,19.9552,19.9552,9430.0
2018-05-15 14:40:00,21.8,21.8,21.79,21.8,3578.0,19.9552,19.9552,19.9461,19.9552,3578.0
2018-05-15 14:45:00,21.8,21.81,21.77,21.77,7050.0,19.9552,19.9644,19.9278,19.9278,7050.0
2018-05-15 14:50:00,21.78,21.78,21.77,21.78,4607.0,19.9369,19.9369,19.9278,19.9369,4607.0
2018-05-15 14:55:00,21.78,21.78,21.73,21.76,10340.0,19.9369,19.9369,19.8912,19.9186,10340.0
2018-05-15 15:00:00,21.77,21.77,21.73,21.74,4840.0,19.9278,19.9278,19.8912,19.9003,4840.0
2018-05-15 15:05:00,21.73,21.74,21.73,21.73,3700.0,19.8912,19.9003,19.8912,19.8912,3700.0
2018-05-15 15:10:00,21.73,21.73,21.7,21.71,11992.0,19.8912,19.8912,19.8637,19.8728,11992.0
2018-05-15 15:15:00,21.71,21.73,21.71,21.71,7980.0,19.8728,19.8912,19.8728,19.8728,7980.0
2018-05-15 15:20:00,21.71,21.72,21.68,21.68,11449.0,19.8728,19.882,19.8454,19.8454,11449.0
2018-05-15 15:25:00,21.69,21.69,21.65,21.66,55896.0,19.8545,19.8545,19.8179,19.8271,55896.0
2018-05-15 15:30:00,21.66,21.68,21.65,21.65,68994.0,19.8271,19.8454,19.8179,19.8179,68994.0
2018-05-15 15:35:00,21.65,21.66,21.65,21.65,22154.0,19.8179,19.8271,19.8179,19.8179,22154.0
2018-05-15 15:40:00,21.65,21.67,21.65,21.67,40457.0,19.8179,19.8362,19.8179,19.8362,40457.0
2018-05-15 15:45:00,21.67,21.69,21.65,21.65,79384.0,19.8362,19.8545,19.8179,19.8179,79384.0
2018-05-15 15:50:00,21.66,21.67,21.59,21.61,105721.0,19.8271,19.8362,19.763,19.7813,105721.0
2018-05-15 15:55:00,21.62,21.63,21.54,21.58,255595.0,19.7905,19.7996,19.7172,19.7538,255595.0
2018-05-16 09:30:00,21.8,21.96,21.8,21.96,127360.0,19.9552,20.1017,19.9552,20.1017,127360.0
2018-05-16 09:35:00,21.96,22.11,21.93,22.08,149123.0,20.1017,20.239,20.0742,20.2115,149123.0
2018-05-16 09:40:00,22.06,22.12,22.0,22.0,35823.0,20.1932,20.2482,20.1383,20.1383,35823.0
2018-05-16 09:45:00,22.0,22.06,21.97,22.05,37983.0,20.1383,20.1932,20.1108,20.1841,37983.0
2018-05-16 09:50:00,22.05,22.11,22.05,22.06,35090.0,20.1841,20.239,20.1841,20.1932,35090.0
2018-05-16 09:55:00,22.05,22.1,22.04,22.04,18380.0,20.1841,20.2298,20.1749,20.1749,18380.0
2018-05-16 10:00:00,22.04,22.05,21.98,22.0,15097.0,20.1749,20.1841,20.12,20.1383,15097.0
2018-05-16 10:05:00,21.99,22.25,21.98,22.24,305862.0,20.1292,20.3672,20.12,20.358,305862.0
2018-05-16 10:10:00,22.23,22.31,22.17,22.31,188409.0,20.3488,20.4221,20.2939,20.4221,188409.0
2018-05-16 10:15:00,22.31,22.37,22.17,22.33,139315.0,20.4221,20.477,20.2939,20.4404,139315.0
2018-05-16 10:20:00,22.33,22.42,22.3,22.38,56402.0,20.4404,20.5228,20.4129,20.4862,56402.0
2018-05-16 10:25:00,22.37,22.49,22.37,22.38,111282.0,20.477,20.5868,20.477,20.4862,111282.0
2018-05-16 10:30:00,22.39,22.45,22.38,22.39,85733.0,20.4953,20.5502,20.4862,20.4953,85733.0
2018-05-16 10:35:00,22.39,22.46,22.38,22.45,29656.0,20.4953,20.5594,20.4862,20.5502,29656.0
2018-05-16 10:40:00,22.45,22.47,22.44,22.46,10037.0,20.5502,20.5685,20.5411,20.5594,10037.0
2018-05-16 10:45:00,22.46,22.48,22.41,22.42,33107.0,20.5594,20.5777,20.5136,20.5228,33107.0
2018-05-16 10:50:00,22.43,22.54,22.42,22.5,120409.0,20.5319,20.6326,20.5228,20.596,120409.0
2018-05-16 10:55:00,22.5,22.54,22.49,22.54,18945.0,20.596,20.6326,20.5868,20.6326,18945.0
2018-05-16 11:00:00,22.54,22.54,22.44,22.48,32345.0,20.6326,20.6326,20.5411,20.5777,32345.0
2018-05-16 11:05:00,22.48,22.55,22.47,22.51,69208.0,20.5777,20.6418,20.5685,20.6052,69208.0
2018-05-16 11:10:00,22.5,22.52,22.48,22.49,20820.0,20.596,20.6143,20.5777,20.5868,20820.0
2018-05-16 11:15:00,22.49,22.49,22.45,22.48,20694.0,20.5868,20.5868,20.5502,20.5777,20694.0
2018-05-16 11:20:00,22.47,22.5,22.47,22.47,18334.0,20.5685,20.596,20.5685,20.5685,18334.0
2018-05-16 11:25:00,22.47,22.49,22.45,22.49,23525.0,20.5685,20.5868,20.5502,20.5868,23525.0
2018-05-16 11:30:00,22.49,22.5,22.47,22.48,33614.0,20.5868,20.596,20.5685,20.5777,33614.0
2018-05-16 11:35:00,22.48,22.5,22.43,22.44,30770.0,20.5777,20.596,20.5319,20.5411,30770.0
2018-05-16 11:40:00,22.44,22.49,22.44,22.48,13130.0,20.5411,20.5868,20.5411,20.5777,13130.0
2018-05-16 11:45:00,22.48,22.52,22.47,22.5,30403.0,20.5777,20.6143,20.5685,20.596,30403.0
2018-05-16 11:50:00,22.5,22.52,22.48,22.5,20610.0,20.596,20.6143,20.5777,20.596,20610.0
2018-05-16 11:55:00,22.51,22.56,22.51,22.56,18694.0,20.6052,20.6509,20.6052,20.6509,18694.0
2018-05-16 12:00:00,22.56,22.59,22.56,22.57,11489.0,20.6509,20.6784,20.6509,20.6601,11489.0
2018-05-16 12:05:00,22.58,22.6,22.57,22.58,17139.0,20.6692,20.6875,20.6601,20.6692,17139.0
2018-05-16 12:10:00,22.58,22.58,22.56,22.57,16697.0,20.6692,20.6692,20.6509,20.6601,16697.0
2018-05-16 12:15:00,22.56,22.57,22.49,22.52,51483.0,20.6509,20.6601,20.5868,20.6143,51483.0
2018-05-16 12:20:00,22.52,22.56,22.51,22.56,9450.0,20.6143,20.6509,20.6052,20.6509,9450.0
2018-05-16 12:25:00,22.55,22.62,22.55,22.58,22764.0,20.6418,20.7058,20.6418,20.6692,22764.0
2018-05-16 12:30:00,22.58,22.64,22.58,22.61,105691.0,20.6692,20.7241,20.6692,20.6967,105691.0
2018-05-16 12:35:00,22.61,22.67,22.61,22.64,40432.0,20.6967,20.7516,20.6967,20.7241,40432.0
2018-05-16 12:40:00,22.64,22.65,22.59,22.62,85107.0,20.7241,20.7333,20.6784,20.7058,85107.0
2018-05-16 12:45:00,22.62,22.64,22.6,22.64,7975.0,20.7058,20.7241,20.6875,20.7241,7975.0
2018-05-16 12:50:00,22.64,22.66,22.63,22.64,9325.0,20.7241,20.7425,20.715,20.7241,9325.0
2018-05-16 12:55:00,22.63,22.65,22.63,22.64,6241.0,20.715,20.7333,20.715,20.7241,6241.0
2018-05-16 13:00:00,22.64,22.68,22.62,22.65,36680.0,20.7241,20.7608,20.7058,20.7333,36680.0
2018-05-16 13:05:00,22.66,22.67,22.62,22.63,8171.0,20.7425,20.7516,20.7058,20.715,8171.0
2018-05-16 13:10:00,22.64,22.65,22.62,22.64,9050.0,20.7241,20.7333,20.7058,20.7241,9050.0
2018-05-16 13:15:00,22.64,22.65,22.58,22.58,43525.0,20.7241,20.7333,20.6692,20.6692,43525.0
2018-05-16 13:20:00,22.59,22.59,22.54,22.55,12580.0,20.6784,20.6784,20.6326,20.6418,12580.0
2018-05-16 13:25:00,22.54,22.56,22.54,22.55,6660.0,20.6326,20.6509,20.6326,20.6418,6660.0
2018-05-16 13:30:00,22.55,22.57,22.54,22.54,10190.0,20.6418,20.6601,20.6326,20.6326,10190.0
2018-05-16 13:35:00,22.54,22.56,22.53,22.54,28781.0,20.6326,20.6509,20.6235,20.6326,28781.0
2018-05-16 13:40:00,22.53,22.54,22.5,22.51,21090.0,20.6235,20.6326,20.596,20.6052,21090.0
2018-05-16 13:45:00,22.51,22.51,22.48,22.51,12866.0,20.6052,20.6052,20.5777,20.6052,12866.0
2018-05-16 13:50:00,22.52,22.53,22.51,22.53,8550.0,20.6143,20.6235,20.6052,20.6235,8550.0
2018-05-16 13:55:00,22.53,22.53,22.52,22.53,12616.0,20.6235,20.6235,20.6143,20.6235,12616.0
2018-05-16 14:00:00,22.53,22.53,22.51,22.51,14518.0,20.6235,20.6235,20.6052,20.6052,14518.0
2018-05-16 14:05:00,22.51,22.52,22.5,22.5,15926.0,20.6052,20.6143,20.596,20.596,15926.0
2018-05-16 14:10:00,22.5,22.51,22.48,22.5,17422.0,20.596,20.6052,20.5777,20.596,17422.0
2018-05-16 14:15:00,22.51,22.51,22.49,22.51,6982.0,20.6052,20.6052,20.5868,20.6052,6982.0
2018-05-16 14:20:00,22.51,22.53,22.49,22.51,22847.0,20.6052,20.6235,20.5868,20.6052,22847.0
2018-05-16 14:25:00,22.49,22.5,22.46,22.48,26958.0,20.5868,20.596,20.5594,20.5777,26958.0
2018-05-16 14:30:00,22.48,22.48,22.46,22.46,13605.0,20.5777,20.5777,20.5594,20.5594,13605.0
2018-05-16 14:35:00,22.47,22.47,22.42,22.45,53035.0,20.5685,20.5685,20.5228,20.5502,53035.0
2018-05-16 14:40:00,22.45,22.45,22.42,22.42,27574.0,20.5502,20.5502,20.5228,20.5228,27574.0
2018-05-16 14:45:00,22.42,22.45,22.42,22.45,8488.0,20.5228,20.5502,20.5228,20.5502,8488.0
2018-05-16 14:50:00,22.45,22.48,22.44,22.48,9784.0,20.5502,20.5777,20.5411,20.5777,9784.0
2018-05-16 14:55:00,22.48,22.48,22.43,22.44,29155.0,20.5777,20.5777,20.5319,20.5411,29155.0
2018-05-16 15:00:00,22.44,22.44,22.38,22.43,62172.0,20.5411,20.5411,20.4862,20.5319,62172.0
2018-05-16 15:05:00,22.43,22.43,22.41,22.43,10379.0,20.5319,20.5319,20.5136,20.5319,10379.0
2018-05-16 15:10:00,22.43,22.43,22.38,22.38,15833.0,20.5319,20.5319,20.4862,20.4862,15833.0
2018-05-16 15:15:00,22.38,22.39,22.37,22.37,14520.0,20.4862,20.4953,20.477,20.477,14520.0
2018-05-16 15:20:00,22.38,22.41,22.37,22.39,20654.0,20.4862,20.5136,20.477,20.4953,20654.0
2018-05-16 15:25:00,22.4,22.4,22.37,22.37,16793.0,20.5045,20.5045,20.477,20.477,16793.0
2018-05-16 15:30:00,22.38,22.39,22.36,22.36,29694.0,20.4862,20.4953,20.4678,20.4678,29694.0
2018-05-16 15:35:00,22.37,22.37,22.33,22.36,37841.0,20.477,20.477,20.4404,20.4678,37841.0
2018-05-16 15:40:00,22.36,22.37,22.31,22.32,56626.0,20.4678,20.477,20.4221,20.4312,56626.0
2018-05-16 15:45:00,22.31,22.34,22.31,22.31,125367.0,20.4221,20.4495,20.4221,20.4221,125367.0
2018-05-16 15:50:00,22.32,22.34,22.31,22.34,73896.0,20.4312,20.4495,20.4221,20.4495,73896.0
2018-05-16 15:55:00,22.34,22.36,22.32,22.33,249154.0,20.4495,20.4678,20.4312,20.4404,249154.0
2018-05-17 09:30:00,22.31,22.46,22.25,22.41,95486.0,20.4221,20.5594,20.3672,20.5136,95486.0
2018-05-17 09:35:00,22.43,22.49,22.41,22.45,23975.0,20.5319,20.5868,20.5136,20.5502,23975.0
2018-05-17 09:40:00,22.45,22.56,22.44,22.55,90792.0,20.5502,20.6509,20.5411,20.6418,90792.0
2018-05-17 09:45:00,22.55,22.7,22.55,22.7,57628.0,20.6418,20.7791,20.6418,20.7791,57628.0
2018-05-17 09:50:00,22.7,22.71,22.63,22.63,60429.0,20.7791,20.7882,20.715,20.715,60429.0
2018-05-17 09:55:00,22.64,22.67,22.6,22.63,54519.0,20.7241,20.7516,20.6875,20.715,54519.0
2018-05-17 10:00:00,22.63,22.67,22.62,22.67,12285.0,20.715,20.7516,20.7058,20.7516,12285.0
2018-05-17 10:05:00,22.67,22.72,22.66,22.67,43346.0,20.7516,20.7974,20.7425,20.7516,43346.0
2018-05-17 10:10:00,22.67,22.67,22.64,22.64,19349.0,20.7516,20.7516,20.7241,20.7241,19349.0
2018-05-17 10:15:00,22.64,22.66,22.59,22.61,42874.0,20.7241,20.7425,20.6784,20.6967,42874.0
2018-05-17 10:20:00,22.6,22.64,22.59,22.64,24843.0,20.6875,20.7241,20.6784,20.7241,24843.0
2018-05-17 10:25:00,22.63,22.64,22.62,22.63,50975.0,20.715,20.7241,20.7058,20.715,50975.0
2018-05-17 10:30:00,22.63,22.69,22.62,22.68,35925.0,20.715,20.7699,20.7058,20.7608,35925.0
2018-05-17 10:35:00,22.68,22.69,22.62,22.65,33468.0,20.7608,20.7699,20.7058,20.7333,33468.0
2018-05-17 10:40:00,22.66,22.73,22.65,22.73,27364.0,20.7425,20.8065,20.7333,20.8065,27364.0
2018-05-17 10:45:00,22.74,22.76,22.71,22.71,49109.0,20.8157,20.834,20.7882,20.7882,49109.0
2018-05-17 10:50:00,22.71,22.72,22.64,22.67,33990.0,20.7882,20.7974,20.7241,20.7516,33990.0
2018-05-17 10:55:00,22.68,22.7,22.65,22.7,16138.0,20.7608,20.7791,20.7333,20.7791,16138.0
2018-05-17 11:00:00,22.71,22.73,22.7,22.72,17747.0,20.7882,20.8065,20.7791,20.7974,17747.0
2018-05-17 11:05:00,22.73,22.74,22.71,22.71,16695.0,20.8065,20.8157,20.7882,20.7882,16695.0
2018-05-17 11:10:00,22.71,22.73,22.7,22.71,32471.0,20.7882,20.8065,20.7791,20.7882,32471.0
2018-05-17 11:15:00,22.71,22.75,22.7,22.75,10037.0,20.7882,20.8248,20.7791,20.8248,10037.0
2018-05-17 11:20:00,22.75,22.76,22.71,22.71,99113.0,20.8248,20.834,20.7882,20.7882,99113.0
2018-05-17 11:25:00,22.71,22.72,22.67,22.71,18450.0,20.7882,20.7974,20.7516,20.7882,18450.0
2018-05-17 11:30:00,22.7,22.75,22.7,22.75,23143.0,20.7791,20.8248,20.7791,20.8248,23143.0
2018-05-17 11:35:00,22.74,22.77,22.73,22.76,41843.0,20.8157,20.8431,20.8065,20.834,41843.0
2018-05-17 11:40:00,22.75,22.76,22.72,22.74,21656.0,20.8248,20.834,20.7974,20.8157,21656.0
2018-05-17 11:45:00,22.73,22.76,22.72,22.72,24190.0,20.8065,20.834,20.7974,20.7974,24190.0
2018-05-17 11:50:00,22.72,22.77,22.71,22.73,10875.0,20.7974,20.8431,20.7882,20.8065,10875.0
2018-05-17 11:55:00,22.72,22.74,22.7,22.73,12228.0,20.7974,20.8157,20.7791,20.8065,12228.0
2018-05-17 12:00:00,22.73,22.73,22.68,22.69,11200.0,20.8065,20.8065,20.7608,20.7699,11200.0
2018-05-17 12:05:00,22.69,22.76,22.69,22.75,52743.0,20.7699,20.834,20.7699,20.8248,52743.0
2018-05-17 12:10:00,22.75,22.77,22.73,22.77,25039.0,20.8248,20.8431,20.8065,20.8431,25039.0
2018-05-17 12:15:00,22.77,22.78,22.7,22.71,14573.0,20.8431,20.8523,20.7791,20.7882,14573.0
2018-05-17 12:20:00,22.71,22.78,22.69,22.76,15930.0,20.7882,20.8523,20.7699,20.834,15930.0
2018-05-17 12:25:00,22.77,22.8,22.76,22.78,16461.0,20.8431,20.8706,20.834,20.8523,16461.0
2018-05-17 12:30:00,22.78,22.79,22.75,22.76,17484.0,20.8523,20.8615,20.8248,20.834,17484.0
2018-05-17 12:35:00,22.76,22.78,22.73,22.73,17766.0,20.834,20.8523,20.8065,20.8065,17766.0
2018-05-17 12:40:00,22.73,22.75,22.69,22.71,32788.0,20.8065,20.8248,20.7699,20.7882,32788.0
2018-05-17 12:45:00,22.71,22.72,22.68,22.7,10840.0,20.7882,20.7974,20.7608,20.7791,10840.0
2018-05-17 12:50:00,22.7,22.73,22.68,22.69,12627.0,20.7791,20.8065,20.7608,20.7699,12627.0
2018-05-17 12:55:00,22.69,22.69,22.66,22.66,23255.0,20.7699,20.7699,20.7425,20.7425,23255.0
2018-05-17 13:00:00,22.67,22.69,22.63,22.63,29324.0,20.7516,20.7699,20.715,20.715,29324.0
2018-05-17 13:05:00,22.63,22.65,22.6,22.64,51112.0,20.715,20.7333,20.6875,20.7241,51112.0
2018-05-17 13:10:00,22.65,22.67,22.61,22.65,40462.0,20.7333,20.7516,20.6967,20.7333,40462.0
2018-05-17 13:15:00,22.66,22.69,22.65,22.66,17300.0,20.7425,20.7699,20.7333,20.7425,17300.0
2018-05-17 13:20:00,22.66,22.72,22.66,22.71,26195.0,20.7425,20.7974,20.7425,20.7882,26195.0
2018-05-17 13:25:00,22.71,22.72,22.7,22.71,38265.0,20.7882,20.7974,20.7791,20.7882,38265.0
2018-05-17 13:30:00,22.7,22.72,22.68,22.7,45294.0,20.7791,20.7974,20.7608,20.7791,45294.0
2018-05-17 13:35:00,22.7,22.7,22.68,22.69,15420.0,20.7791,20.7791,20.7608,20.7699,15420.0
2018-05-17 13:40:00,22.68,22.71,22.67,22.68,53114.0,20.7608,20.7882,20.7516,20.7608,53114.0
2018-05-17 13:45:00,22.69,22.69,22.66,22.66,9440.0,20.7699,20.7699,20.7425,20.7425,9440.0
2018-05-17 13:50:00,22.67,22.67,22.63,22.63,32595.0,20.7516,20.7516,20.715,20.715,32595.0
2018-05-17 13:55:00,22.64,22.67,22.63,22.65,51513.0,20.7241,20.7516,20.715,20.7333,51513.0
2018-05-17 14:00:00,22.66,22.66,22.59,22.6,41612.0,20.7425,20.7425,20.6784,20.6875,41612.0
2018-05-17 14:05:00,22.6,22.65,22.59,22.65,27985.0,20.6875,20.7333,20.6784,20.7333,27985.0
2018-05-17 14:10:00,22.65,22.67,22.64,22.66,23284.0,20.7333,20.7516,20.7241,20.7425,23284.0
2018-05-17 14:15:00,22.65,22.67,22.64,22.64,20018.0,20.7333,20.7516,20.7241,20.7241,20018.0
2018-05-17 14:20:00,22.65,22.66,22.63,22.64,18089.0,20.7333,20.7425,20.715,20.7241,18089.0
2018-05-17 14:25:00,22.64,22.65,22.62,22.65,14200.0,20.7241,20.7333,20.7058,20.7333,14200.0
2018-05-17 14:30:00,22.65,22.7,22.65,22.67,83004.0,20.7333,20.7791,20.7333,20.7516,83004.0
2018-05-17 14:35:00,22.67,22.68,22.66,22.67,19636.0,20.7516,20.7608,20.7425,20.7516,19636.0
2018-05-17 14:40:00,22.67,22.71,22.67,22.7,54738.0,20.7516,20.7882,20.7516,20.7791,54738.0
2018-05-17 14:45:00,22.7,22.7,22.66,22.69,45111.0,20.7791,20.7791,20.7425,20.7699,45111.0
2018-05-17 14:50:00,22.69,22.69,22.66,22.67,30690.0,20.7699,20.7699,20.7425,20.7516,30690.0
2018-05-17 14:55:00,22.67,22.68,22.66,22.68,14681.0,20.7516,20.7608,20.7425,20.7608,14681.0
2018-05-17 15:00:00,22.68,22.71,22.67,22.71,21733.0,20.7608,20.7882,20.7516,20.7882,21733.0
2018-05-17 15:05:00,22.71,22.73,22.71,22.71,28259.0,20.7882,20.8065,20.7882,20.7882,28259.0
2018-05-17 15:10:00,22.71,22.73,22.7,22.73,41128.0,20.7882,20.8065,20.7791,20.8065,41128.0
2018-05-17 15:15:00,22.73,22.73,22.66,22.68,33514.0,20.8065,20.8065,20.7425,20.7608,33514.0
2018-05-17 15:20:00,22.68,22.71,22.67,22.7,18605.0,20.7608,20.7882,20.7516,20.7791,18605.0
2018-05-17 15:25:00,22.7,22.7,22.67,22.69,80155.0,20.7791,20.7791,20.7516,20.7699,80155.0
2018-05-17 15:30:00,22.69,22.71,22.68,22.71,25309.0,20.7699,20.7882,20.7608,20.7882,25309.0
2018-05-17 15:35:00,22.71,22.72,22.7,22.71,26630.0,20.7882,20.7974,20.7791,20.7882,26630.0
2018-05-17 15:40:00,22.71,22.75,22.69,22.7,68649.0,20.7882,20.8248,20.7699,20.7791,68649.0
2018-05-17 15:45:00,22.69,22.73,22.68,22.73,104507.0,20.7699,20.8065,20.7608,20.8065,104507.0
2018-05-17 15:50:00,22.73,22.76,22.71,22.73,159444.0,20.8065,20.834,20.7882,20.8065,159444.0
2018-05-17 15:55:00,22.74,22.75,22.71,22.71,166395.0,20.8157,20.8248,20.7882,20.7882,166395.0
2018-05-18 09:30:00,22.73,22.74,22.65,22.65,13672.0,20.8065,20.8157,20.7333,20.7333,13672.0
2018-05-18 09:35:00,22.65,22.65,22.57,22.58,20188.0,20.7333,20.7333,20.6601,20.6692,20188.0
2018-05-18 09:40:00,22.6,22.66,22.59,22.64,13173.0,20.6875,20.7425,20.6784,20.7241,13173.0
2018-05-18 09:45:00,22.64,22.68,22.62,22.65,8649.0,20.7241,20.7608,20.7058,20.7333,8649.0
2018-05-18 09:50:00,22.66,22.7,22.62,22.63,16430.0,20.7425,20.7791,20.7058,20.715,16430.0
2018-05-18 09:55:00,22.63,22.68,22.62,22.63,15919.0,20.715,20.7608,20.7058,20.715,15919.0
2018-05-18 10:00:00,22.62,22.64,22.57,22.57,18591.0,20.7058,20.7241,20.6601,20.6601,18591.0
2018-05-18 10:05:00,22.57,22.62,22.56,22.62,9105.0,20.6601,20.7058,20.6509,20.7058,9105.0
2018-05-18 10:10:00,22.62,22.62,22.56,22.59,12956.0,20.7058,20.7058,20.6509,20.6784,12956.0
2018-05-18 10:15:00,22.59,22.62,22.58,22.62,15164.0,20.6784,20.7058,20.6692,20.7058,15164.0
2018-05-18 10:20:00,22.61,22.65,22.59,22.63,37578.0,20.6967,20.7333,20.6784,20.715,37578.0
2018-05-18 10:25:00,22.63,22.63,22.58,22.62,13057.0,20.715,20.715,20.6692,20.7058,13057.0
2018-05-18 10:30:00,22.61,22.61,22.57,22.6,23047.0,20.6967,20.6967,20.6601,20.6875,23047.0
2018-05-18 10:35:00,22.6,22.62,22.57,22.59,47751.0,20.6875,20.7058,20.6601,20.6784,47751.0
2018-05-18 10:40:00,22.58,22.59,22.55,22.57,14583.0,20.6692,20.6784,20.6418,20.6601,14583.0
2018-05-18 10:45:00,22.58,22.6,22.56,22.57,4588.0,20.6692,20.6875,20.6509,20.6601,4588.0
2018-05-18 10:50:00,22.57,22.59,22.57,22.57,6196.0,20.6601,20.6784,20.6601,20.6601,6196.0
2018-05-18 10:55:00,22.55,22.57,22.55,22.57,4984.0,20.6418,20.6601,20.6418,20.6601,4984.0
2018-05-18 11:00:00,22.57,22.61,22.56,22.6,21747.0,20.6601,20.6967,20.6509,20.6875,21747.0
2018-05-18 11:05:00,22.59,22.61,22.59,22.61,38337.0,20.6784,20.6967,20.6784,20.6967,38337.0
2018-05-18 11:10:00,22.61,22.62,22.6,22.6,4969.0,20.6967,20.7058,20.6875,20.6875,4969.0
2018-05-18 11:15:00,22.61,22.62,22.59,22.61,8549.0,20.6967,20.7058,20.6784,20.6967,8549.0
2018-05-18 11:20:00,22.61,22.64,22.59,22.63,54700.0,20.6967,20.7241,20.6784,20.715,54700.0
2018-05-18 11:25:00,22.63,22.63,22.61,22.62,18973.0,20.715,20.715,20.6967,20.7058,18973.0
2018-05-18 11:30:00,22.62,22.64,22.61,22.62,13533.0,20.7058,20.7241,20.6967,20.7058,13533.0
2018-05-18 11:35:00,22.62,22.64,22.61,22.63,11085.0,20.7058,20.7241,20.6967,20.715,11085.0
2018-05-18 11:40:00,22.62,22.64,22.62,22.62,20384.0,20.7058,20.7241,20.7058,20.7058,20384.0
2018-05-18 11:45:00,22.63,22.63,22.62,22.63,18531.0,20.715,20.715,20.7058,20.715,18531.0
2018-05-18 11:50:00,22.63,22.64,22.61,22.62,25931.0,20.715,20.7241,20.6967,20.7058,25931.0
2018-05-18 11:55:00,22.62,22.63,22.61,22.62,15561.0,20.7058,20.715,20.6967,20.7058,15561.0
2018-05-18 12:00:00,22.61,22.61,22.6,22.61,8298.0,20.6967,20.6967,20.6875,20.6967,8298.0
2018-05-18 12:05:00,22.6,22.61,22.6,22.6,1151.0,20.6875,20.6967,20.6875,20.6875,1151.0
2018-05-18 12:10:00,22.6,22.6,22.59,22.6,2198.0,20.6875,20.6875,20.6784,20.6875,2198.0
2018-05-18 12:15:00,22.6,22.6,22.57,22.58,9175.0,20.6875,20.6875,20.6601,20.6692,9175.0
2018-05-18 12:20:00,22.58,22.59,22.57,22.59,6685.0,20.6692,20.6784,20.6601,20.6784,6685.0
2018-05-18 12:25:00,22.58,22.58,22.57,22.57,15158.0,20.6692,20.6692,20.6601,20.6601,15158.0
2018-05-18 12:30:00,22.58,22.59,22.57,22.57,2750.0,20.6692,20.6784,20.6601,20.6601,2750.0
2018-05-18 12:35:00,22.57,22.58,22.56,22.57,2656.0,20.6601,20.6692,20.6509,20.6601,2656.0
2018-05-18 12:40:00,22.58,22.6,22.58,22.59,4700.0,20.6692,20.6875,20.6692,20.6784,4700.0
2018-05-18 12:45:00,22.59,22.59,22.58,22.58,4385.0,20.6784,20.6784,20.6692,20.6692,4385.0
2018-05-18 12:50:00,22.58,22.58,22.57,22.57,6193.0,20.6692,20.6692,20.6601,20.6601,6193.0
2018-05-18 12:55:00,22.57,22.58,22.56,22.56,7500.0,20.6601,20.6692,20.6509,20.6509,7500.0
2018-05-18 13:00:00,22.56,22.57,22.53,22.54,9828.0,20.6509,20.6601,20.6235,20.6326,9828.0
2018-05-18 13:05:00,22.54,22.56,22.53,22.56,18873.0,20.6326,20.6509,20.6235,20.6509,18873.0
2018-05-18 13:10:00,22.55,22.59,22.55,22.59,24988.0,20.6418,20.6784,20.6418,20.6784,24988.0
2018-05-18 13:15:00,22.59,22.61,22.57,22.57,16112.0,20.6784,20.6967,20.6601,20.6601,16112.0
2018-05-18 13:20:00,22.56,22.58,22.55,22.57,7481.0,20.6509,20.6692,20.6418,20.6601,7481.0
2018-05-18 13:25:00,22.58,22.58,22.55,22.56,8378.0,20.6692,20.6692,20.6418,20.6509,8378.0
2018-05-18 13:30:00,22.55,22.56,22.5,22.51,14142.0,20.6418,20.6509,20.596,20.6052,14142.0
2018-05-18 13:35:00,22.51,22.53,22.46,22.47,50490.0,20.6052,20.6235,20.5594,20.5685,50490.0
2018-05-18 13:40:00,22.47,22.51,22.47,22.5,10479.0,20.5685,20.6052,20.5685,20.596,10479.0
2018-05-18 13:45:00,22.5,22.51,22.49,22.5,6593.0,20.596,20.6052,20.5868,20.596,6593.0
2018-05-18 13:50:00,22.5,22.51,22.48,22.5,9353.0,20.596,20.6052,20.5777,20.596,9353.0
2018-05-18 13:55:00,22.5,22.52,22.49,22.51,5300.0,20.596,20.6143,20.5868,20.6052,5300.0
2018-05-18 14:00:00,22.5,22.51,22.49,22.49,4307.0,20.596,20.6052,20.5868,20.5868,4307.0
2018-05-18 14:05:00,22.49,22.51,22.48,22.51,9456.0,20.5868,20.6052,20.5777,20.6052,9456.0
2018-05-18 14:10:00,22.51,22.52,22.47,22.47,7900.0,20.6052,20.6143,20.5685,20.5685,7900.0
2018-05-18 14:15:00,22.47,22.49,22.47,22.48,2300.0,20.5685,20.5868,20.5685,20.5777,2300.0
2018-05-18 14:20:00,22.48,22.49,22.47,22.49,3911.0,20.5777,20.5868,20.5685,20.5868,3911.0
2018-05-18 14:25:00,22.48,22.49,22.46,22.46,10263.0,20.5777,20.5868,20.5594,20.5594,10263.0
2018-05-18 14:30:00,22.47,22.48,22.46,22.48,3200.0,20.5685,20.5777,20.5594,20.5777,3200.0
2018-05-18 14:35:00,22.47,22.48,22.46,22.48,6989.0,20.5685,20.5777,20.5594,20.5777,6989.0
2018-05-18 14:40:00,22.47,22.49,22.47,22.48,5366.0,20.5685,20.5868,20.5685,20.5777,5366.0
2018-05-18 14:45:00,22.48,22.49,22.46,22.49,14605.0,20.5777,20.5868,20.5594,20.5868,14605.0
2018-05-18 14:50:00,22.49,22.49,22.48,22.49,8909.0,20.5868,20.5868,20.5777,20.5868,8909.0
2018-05-18 14:55:00,22.48,22.49,22.46,22.48,14250.0,20.5777,20.5868,20.5594,20.5777,14250.0
2018-05-18 15:00:00,22.48,22.48,22.46,22.46,10992.0,20.5777,20.5777,20.5594,20.5594,10992.0
2018-05-18 15:05:00,22.46,22.47,22.45,22.46,20334.0,20.5594,20.5685,20.5502,20.5594,20334.0
2018-05-18 15:10:00,22.46,22.46,22.41,22.44,34679.0,20.5594,20.5594,20.5136,20.5411,34679.0
2018-05-18 15:15:00,22.44,22.44,22.41,22.42,28519.0,20.5411,20.5411,20.5136,20.5228,28519.0
2018-05-18 15:20:00,22.41,22.43,22.41,22.42,21315.0,20.5136,20.5319,20.5136,20.5228,21315.0
2018-05-18 15:25:00,22.42,22.42,22.38,22.39,31314.0,20.5228,20.5228,20.4862,20.4953,31314.0
2018-05-18 15:30:00,22.39,22.4,22.36,22.37,37834.0,20.4953,20.5045,20.4678,20.477,37834.0
2018-05-18 15:35:00,22.37,22.37,22.36,22.37,21350.0,20.477,20.477,20.4678,20.477,21350.0
2018-05-18 15:40:00,22.37,22.37,22.32,22.34,68276.0,20.477,20.477,20.4312,20.4495,68276.0
2018-05-18 15:45:00,22.34,22.35,22.3,22.33,79775.0,20.4495,20.4587,20.4129,20.4404,79775.0
2018-05-18 15:50:00,22.32,22.39,22.3,22.38,139335.0,20.4312,20.4953,20.4129,20.4862,139335.0
2018-05-18 15:55:00,22.38,22.42,22.37,22.4,282532.0,20.4862,20.5228,20.477,20.5045,282532.0
2018-05-21 09:30:00,22.5,22.6,22.43,22.57,31484.0,20.596,20.6875,20.5319,20.6601,31484.0
2018-05-21 09:35:00,22.58,22.59,22.5,22.53,18527.0,20.6692,20.6784,20.596,20.6235,18527.0
2018-05-21 09:40:00,22.53,22.59,22.51,22.59,35422.0,20.6235,20.6784,20.6052,20.6784,35422.0
2018-05-21 09:45:00,22.59,22.59,22.56,22.57,29722.0,20.6784,20.6784,20.6509,20.6601,29722.0
2018-05-21 09:50:00,22.57,22.63,22.56,22.58,39060.0,20.6601,20.715,20.6509,20.6692,39060.0
2018-05-21 09:55:00,22.57,22.59,22.56,22.58,52207.0,20.6601,20.6784,20.6509,20.6692,52207.0
2018-05-21 10:00:00,22.58,22.63,22.58,22.63,26507.0,20.6692,20.715,20.6692,20.715,26507.0
2018-05-21 10:05:00,22.63,22.63,22.6,22.61,14725.0,20.715,20.715,20.6875,20.6967,14725.0
2018-05-21 10:10:00,22.62,22.67,22.62,22.66,17378.0,20.7058,20.7516,20.7058,20.7425,17378.0
2018-05-21 10:15:00,22.65,22.65,22.62,22.63,18740.0,20.7333,20.7333,20.7058,20.715,18740.0
2018-05-21 10:20:00,22.62,22.68,22.62,22.68,19311.0,20.7058,20.7608,20.7058,20.7608,19311.0
2018-05-21 10:25:00,22.68,22.72,22.67,22.72,17491.0,20.7608,20.7974,20.7516,20.7974,17491.0
2018-05-21 10:30:00,22.73,22.79,22.72,22.78,53864.0,20.8065,20.8615,20.7974,20.8523,53864.0
2018-05-21 10:35:00,22.78,22.8,22.75,22.76,18620.0,20.8523,20.8706,20.8248,20.834,18620.0
2018-05-21 10:40:00,22.75,22.78,22.75,22.75,10811.0,20.8248,20.8523,20.8248,20.8248,10811.0
2018-05-21 10:45:00,22.74,22.76,22.72,22.74,20715.0,20.8157,20.834,20.7974,20.8157,20715.0
2018-05-21 10:50:00,22.73,22.74,22.7,22.71,16371.0,20.8065,20.8157,20.7791,20.7882,16371.0
2018-05-21 10:55:00,22.71,22.75,22.7,22.71,9525.0,20.7882,20.8248,20.7791,20.7882,9525.0
2018-05-21 11:00:00,22.71,22.71,22.66,22.66,18986.0,20.7882,20.7882,20.7425,20.7425,18986.0
2018-05-21 11:05:00,22.67,22.69,22.66,22.68,20314.0,20.7516,20.7699,20.7425,20.7608,20314.0
2018-05-21 11:10:00,22.69,22.7,22.62,22.62,10181.0,20.7699,20.7791,20.7058,20.7058,10181.0
2018-05-21 11:15:00,22.63,22.64,22.62,22.63,6184.0,20.715,20.7241,20.7058,20.715,6184.0
2018-05-21 11:20:00,22.63,22.68,22.61,22.67,28325.0,20.715,20.7608,20.6967,20.7516,28325.0
2018-05-21 11:25:00,22.68,22.7,22.66,22.7,18075.0,20.7608,20.7791,20.7425,20.7791,18075.0
2018-05-21 11:30:00,22.7,22.72,22.68,22.69,23529.0,20.7791,20.7974,20.7608,20.7699,23529.0
2018-05-21 11:35:00,22.69,22.74,22.68,22.73,20211.0,20.7699,20.8157,20.7608,20.8065,20211.0
2018-05-21 11:40:00,22.72,22.73,22.69,22.71,22135.0,20.7974,20.8065,20.7699,20.7882,22135.0
2018-05-21 11:45:00,22.7,22.76,22.7,22.75,11203.0,20.7791,20.834,20.7791,20.8248,11203.0
2018-05-21 11:50:00,22.75,22.76,22.7,22.73,23666.0,20.8248,20.834,20.7791,20.8065,23666.0
2018-05-21 11:55:00,22.73,22.75,22.72,22.73,4502.0,20.8065,20.8248,20.7974,20.8065,4502.0
2018-05-21 12:00:00,22.73,22.74,22.72,22.73,3865.0,20.8065,20.8157,20.7974,20.8065,3865.0
2018-05-21 12:05:00,22.73,22.78,22.71,22.78,19747.0,20.8065,20.8523,20.7882,20.8523,19747.0
2018-05-21 12:10:00,22.79,22.82,22.78,22.82,22766.0,20.8615,20.8889,20.8523,20.8889,22766.0
2018-05-21 12:15:00,22.81,22.83,22.8,22.82,13666.0,20.8798,20.8981,20.8706,20.8889,13666.0
2018-05-21 12:20:00,22.82,22.88,22.81,22.83,96747.0,20.8889,20.9438,20.8798,20.8981,96747.0
2018-05-21 12:25:00,22.82,22.83,22.81,22.83,19625.0,20.8889,20.8981,20.8798,20.8981,19625.0
2018-05-21 12:30:00,22.82,22.83,22.81,22.81,14676.0,20.8889,20.8981,20.8798,20.8798,14676.0
2018-05-21 12:35:00,22.81,22.82,22.81,22.82,6429.0,20.8798,20.8889,20.8798,20.8889,6429.0
2018-05-21 12:40:00,22.81,22.82,22.81,22.82,5140.0,20.8798,20.8889,20.8798,20.8889,5140.0
2018-05-21 12:45:00,22.82,22.83,22.81,22.81,21162.0,20.8889,20.8981,20.8798,20.8798,21162.0
2018-05-21 12:50:00,22.81,22.85,22.81,22.82,20340.0,20.8798,20.9164,20.8798,20.8889,20340.0
2018-05-21 12:55:00,22.83,22.84,22.82,22.84,3766.0,20.8981,20.9072,20.8889,20.9072,3766.0
2018-05-21 13:00:00,22.84,22.88,22.84,22.88,16190.0,20.9072,20.9438,20.9072,20.9438,16190.0
2018-05-21 13:05:00,22.87,22.89,22.86,22.89,10815.0,20.9347,20.953,20.9255,20.953,10815.0
2018-05-21 13:10:00,22.89,22.9,22.87,22.88,15403.0,20.953,20.9621,20.9347,20.9438,15403.0
2018-05-21 13:15:00,22.88,22.9,22.88,22.9,6005.0,20.9438,20.9621,20.9438,20.9621,6005.0
2018-05-21 13:20:00,22.9,22.9,22.88,22.89,22939.0,20.9621,20.9621,20.9438,20.953,22939.0
2018-05-21 13:25:00,22.89,22.89,22.85,22.86,29209.0,20.953,20.953,20.9164,20.9255,29209.0
2018-05-21 13:30:00,22.87,22.87,22.84,22.84,20732.0,20.9347,20.9347,20.9072,20.9072,20732.0
2018-05-21 13:35:00,22.84,22.87,22.83,22.86,18296.0,20.9072,20.9347,20.8981,20.9255,18296.0
2018-05-21 13:40:00,22.86,22.87,22.85,22.85,12810.0,20.9255,20.9347,20.9164,20.9164,12810.0
2018-05-21 13:45:00,22.85,22.87,22.85,22.86,7029.0,20.9164,20.9347,20.9164,20.9255,7029.0
2018-05-21 13:50:00,22.86,22.87,22.85,22.86,8686.0,20.9255,20.9347,20.9164,20.9255,8686.0
2018-05-21 13:55:00,22.86,22.86,22.77,22.79,74144.0,20.9255,20.9255,20.8431,20.8615,74144.0
2018-05-21 14:00:00,22.78,22.79,22.77,22.77,13638.0,20.8523,20.8615,20.8431,20.8431,13638.0
2018-05-21 14:05:00,22.78,22.83,22.77,22.83,12463.0,20.8523,20.8981,20.8431,20.8981,12463.0
2018-05-21 14:10:00,22.82,22.83,22.78,22.79,9041.0,20.8889,20.8981,20.8523,20.8615,9041.0
2018-05-21 14:15:00,22.79,22.8,22.78,22.78,9106.0,20.8615,20.8706,20.8523,20.8523,9106.0
2018-05-21 14:20:00,22.79,22.8,22.73,22.73,14410.0,20.8615,20.8706,20.8065,20.8065,14410.0
2018-05-21 14:25:00,22.73,22.75,22.69,22.71,54762.0,20.8065,20.8248,20.7699,20.7882,54762.0
2018-05-21 14:30:00,22.71,22.72,22.68,22.68,10932.0,20.7882,20.7974,20.7608,20.7608,10932.0
2018-05-21 14:35:00,22.68,22.69,22.65,22.67,19972.0,20.7608,20.7699,20.7333,20.7516,19972.0
2018-05-21 14:40:00,22.67,22.69,22.66,22.66,22169.0,20.7516,20.7699,20.7425,20.7425,22169.0
2018-05-21 14:45:00,22.67,22.7,22.66,22.7,29258.0,20.7516,20.7791,20.7425,20.7791,29258.0
2018-05-21 14:50:00,22.7,22.73,22.69,22.73,39575.0,20.7791,20.8065,20.7699,20.8065,39575.0
2018-05-21 14:55:00,22.72,22.74,22.71,22.74,21915.0,20.7974,20.8157,20.7882,20.8157,21915.0
2018-05-21 15:00:00,22.73,22.74,22.73,22.73,8500.0,20.8065,20.8157,20.8065,20.8065,8500.0
2018-05-21 15:05:00,22.73,22.74,22.73,22.73,5300.0,20.8065,20.8157,20.8065,20.8065,5300.0
2018-05-21 15:10:00,22.73,22.75,22.73,22.73,15796.0,20.8065,20.8248,20.8065,20.8065,15796.0
2018-05-21 15:15:00,22.73,22.75,22.73,22.75,11710.0,20.8065,20.8248,20.8065,20.8248,11710.0
2018-05-21 15:20:00,22.75,22.76,22.74,22.76,6378.0,20.8248,20.834,20.8157,20.834,6378.0
2018-05-21 15:25:00,22.75,22.76,22.67,22.68,48906.0,20.8248,20.834,20.7516,20.7608,48906.0
2018-05-21 15:30:00,22.69,22.7,22.67,22.68,17860.0,20.7699,20.7791,20.7516,20.7608,17860.0
2018-05-21 15:35:00,22.67,22.69,22.66,22.69,26462.0,20.7516,20.7699,20.7425,20.7699,26462.0
2018-05-21 15:40:00,22.69,22.69,22.66,22.67,49078.0,20.7699,20.7699,20.7425,20.7516,49078.0
2018-05-21 15:45:00,22.66,22.67,22.63,22.63,49694.0,20.7425,20.7516,20.715,20.715,49694.0
2018-05-21 15:50:00,22.64,22.68,22.63,22.66,70399.0,20.7241,20.7608,20.715,20.7425,70399.0
2018-05-21 15:55:00,22.67,22.67,22.64,22.66,162912.0,20.7516,20.7516,20.7241,20.7425,162912.0
2018-05-22 09:30:00,22.69,22.83,22.66,22.82,69598.0,20.7699,20.8981,20.7425,20.8889,69598.0
2018-05-22 09:35:00,22.82,22.84,22.77,22.83,64331.0,20.8889,20.9072,20.8431,20.8981,64331.0
2018-05-22 09:40:00,22.83,22.85,22.6,22.61,215906.0,20.8981,20.9164,20.6875,20.6967,215906.0
2018-05-22 09:45:00,22.6,22.62,22.38,22.54,208594.0,20.6875,20.7058,20.4862,20.6326,208594.0
2018-05-22 09:50:00,22.55,22.63,22.55,22.61,21112.0,20.6418,20.715,20.6418,20.6967,21112.0
2018-05-22 09:55:00,22.62,22.67,22.53,22.55,140773.0,20.7058,20.7516,20.6235,20.6418,140773.0
2018-05-22 10:00:00,22.54,22.62,22.47,22.57,36728.0,20.6326,20.7058,20.5685,20.6601,36728.0
2018-05-22 10:05:00,22.58,22.58,22.54,22.55,23678.0,20.6692,20.6692,20.6326,20.6418,23678.0
2018-05-22 10:10:00,22.56,22.57,22.5,22.51,49991.0,20.6509,20.6601,20.596,20.6052,49991.0
2018-05-22 10:15:00,22.51,22.54,22.48,22.48,57780.0,20.6052,20.6326,20.5777,20.5777,57780.0
2018-05-22 10:20:00,22.48,22.56,22.46,22.53,24543.0,20.5777,20.6509,20.5594,20.6235,24543.0
2018-05-22 10:25:00,22.53,22.53,22.43,22.46,20787.0,20.6235,20.6235,20.5319,20.5594,20787.0
2018-05-22 10:30:00,22.46,22.5,22.46,22.5,11345.0,20.5594,20.596,20.5594,20.596,11345.0
2018-05-22 10:35:00,22.51,22.56,22.5,22.55,15336.0,20.6052,20.6509,20.596,20.6418,15336.0
2018-05-22 10:40:00,22.56,22.62,22.56,22.58,19079.0,20.6509,20.7058,20.6509,20.6692,19079.0
2018-05-22 10:45:00,22.58,22.58,22.49,22.55,16500.0,20.6692,20.6692,20.5868,20.6418,16500.0
2018-05-22 10:50:00,22.54,22.6,22.54,22.57,23009.0,20.6326,20.6875,20.6326,20.6601,23009.0
2018-05-22 10:55:00,22.57,22.64,22.57,22.59,10791.0,20.6601,20.7241,20.6601,20.6784,10791.0
2018-05-22 11:00:00,22.59,22.64,22.58,22.64,8575.0,20.6784,20.7241,20.6692,20.7241,8575.0
2018-05-22 11:05:00,22.64,22.68,22.63,22.64,18343.0,20.7241,20.7608,20.715,20.7241,18343.0
2018-05-22 11:10:00,22.63,22.65,22.61,22.63,17989.0,20.715,20.7333,20.6967,20.715,17989.0
2018-05-22 11:15:00,22.63,22.66,22.63,22.64,15275.0,20.715,20.7425,20.715,20.7241,15275.0
2018-05-22 11:20:00,22.64,22.65,22.63,22.64,7251.0,20.7241,20.7333,20.715,20.7241,7251.0
2018-05-22 11:25:00,22.64,22.69,22.63,22.68,24787.0,20.7241,20.7699,20.715,20.7608,24787.0
2018-05-22 11:30:00,22.68,22.72,22.67,22.71,24056.0,20.7608,20.7974,20.7516,20.7882,24056.0
2018-05-22 11:35:00,22.7,22.71,22.63,22.63,22623.0,20.7791,20.7882,20.715,20.715,22623.0
2018-05-22 11:40:00,22.63,22.66,22.6,22.66,15618.0,20.715,20.7425,20.6875,20.7425,15618.0
2018-05-22 11:45:00,22.65,22.66,22.64,22.64,10409.0,20.7333,20.7425,20.7241,20.7241,10409.0
2018-05-22 11:50:00,22.64,22.66,22.64,22.64,38149.0,20.7241,20.7425,20.7241,20.7241,38149.0
2018-05-22 11:55:00,22.65,22.66,22.63,22.63,18829.0,20.7333,20.7425,20.715,20.715,18829.0
2018-05-22 12:00:00,22.63,22.67,22.63,22.67,8931.0,20.715,20.7516,20.715,20.7516,8931.0
2018-05-22 12:05:00,22.67,22.67,22.64,22.64,18310.0,20.7516,20.7516,20.7241,20.7241,18310.0
2018-05-22 12:10:00,22.64,22.67,22.64,22.65,17532.0,20.7241,20.7516,20.7241,20.7333,17532.0
2018-05-22 12:15:00,22.66,22.66,22.65,22.66,9560.0,20.7425,20.7425,20.7333,20.7425,9560.0
2018-05-22 12:20:00,22.66,22.66,22.65,22.65,40228.0,20.7425,20.7425,20.7333,20.7333,40228.0
2018-05-22 12:25:00,22.66,22.66,22.62,22.62,35337.0,20.7425,20.7425,20.7058,20.7058,35337.0
2018-05-22 12:30:00,22.62,22.64,22.61,22.62,38952.0,20.7058,20.7241,20.6967,20.7058,38952.0
2018-05-22 12:35:00,22.63,22.63,22.59,22.59,27396.0,20.715,20.715,20.6784,20.6784,27396.0
2018-05-22 12:40:00,22.6,22.61,22.57,22.58,46423.0,20.6875,20.6967,20.6601,20.6692,46423.0
2018-05-22 12:45:00,22.59,22.6,22.58,22.59,12730.0,20.6784,20.6875,20.6692,20.6784,12730.0
2018-05-22 12:50:00,22.59,22.6,22.56,22.58,21140.0,20.6784,20.6875,20.6509,20.6692,21140.0
2018-05-22 12:55:00,22.58,22.59,22.56,22.58,24874.0,20.6692,20.6784,20.6509,20.6692,24874.0
2018-05-22 13:00:00,22.57,22.63,22.57,22.6,16923.0,20.6601,20.715,20.6601,20.6875,16923.0
2018-05-22 13:05:00,22.59,22.61,22.58,22.58,13000.0,20.6784,20.6967,20.6692,20.6692,13000.0
2018-05-22 13:10:00,22.58,22.59,22.58,22.59,1871.0,20.6692,20.6784,20.6692,20.6784,1871.0
2018-05-22 13:15:00,22.59,22.59,22.51,22.52,37051.0,20.6784,20.6784,20.6052,20.6143,37051.0
2018-05-22 13:20:00,22.52,22.52,22.45,22.47,45243.0,20.6143,20.6143,20.5502,20.5685,45243.0
2018-05-22 13:25:00,22.48,22.51,22.47,22.51,24862.0,20.5777,20.6052,20.5685,20.6052,24862.0
2018-05-22 13:30:00,22.5,22.51,22.47,22.47,17863.0,20.596,20.6052,20.5685,20.5685,17863.0
2018-05-22 13:35:00,22.48,22.5,22.47,22.5,12150.0,20.5777,20.596,20.5685,20.596,12150.0
2018-05-22 13:40:00,22.5,22.5,22.46,22.46,20701.0,20.596,20.596,20.5594,20.5594,20701.0
2018-05-22 13:45:00,22.46,22.5,22.46,22.5,9827.0,20.5594,20.596,20.5594,20.596,9827.0
2018-05-22 13:50:00,22.5,22.5,22.47,22.48,47998.0,20.596,20.596,20.5685,20.5777,47998.0
2018-05-22 13:55:00,22.48,22.51,22.47,22.5,51256.0,20.5777,20.6052,20.5685,20.596,51256.0
2018-05-22 14:00:00,22.49,22.51,22.49,22.51,24987.0,20.5868,20.6052,20.5868,20.6052,24987.0
2018-05-22 14:05:00,22.5,22.51,22.49,22.49,31823.0,20.596,20.6052,20.5868,20.5868,31823.0
2018-05-22 14:10:00,22.5,22.53,22.46,22.51,62707.0,20.596,20.6235,20.5594,20.6052,62707.0
2018-05-22 14:15:00,22.52,22.53,22.5,22.51,49912.0,20.6143,20.6235,20.596,20.6052,49912.0
2018-05-22 14:20:00,22.51,22.51,22.5,22.51,15422.0,20.6052,20.6052,20.596,20.6052,15422.0
2018-05-22 14:25:00,22.51,22.51,22.5,22.5,14230.0,20.6052,20.6052,20.596,20.596,14230.0
2018-05-22 14:30:00,22.51,22.52,22.5,22.51,72906.0,20.6052,20.6143,20.596,20.6052,72906.0
2018-05-22 14:35:00,22.51,22.58,22.5,22.56,68820.0,20.6052,20.6692,20.596,20.6509,68820.0
2018-05-22 14:40:00,22.55,22.6,22.55,22.59,26008.0,20.6418,20.6875,20.6418,20.6784,26008.0
2018-05-22 14:45:00,22.59,22.6,22.58,22.59,20352.0,20.6784,20.6875,20.6692,20.6784,20352.0
2018-05-22 14:50:00,22.59,22.59,22.58,22.59,11090.0,20.6784,20.6784,20.6692,20.6784,11090.0
2018-05-22 14:55:00,22.59,22.59,22.56,22.58,30963.0,20.6784,20.6784,20.6509,20.6692,30963.0
2018-05-22 15:00:00,22.57,22.59,22.57,22.57,28521.0,20.6601,20.6784,20.6601,20.6601,28521.0
2018-05-22 15:05:00,22.57,22.6,22.57,22.6,11976.0,20.6601,20.6875,20.6601,20.6875,11976.0
2018-05-22 15:10:00,22.6,22.6,22.58,22.58,8059.0,20.6875,20.6875,20.6692,20.6692,8059.0
2018-05-22 15:15:00,22.58,22.63,22.58,22.63,13157.0,20.6692,20.715,20.6692,20.715,13157.0
2018-05-22 15:20:00,22.63,22.63,22.61,22.62,20805.0,20.715,20.715,20.6967,20.7058,20805.0
2018-05-22 15:25:00,22.61,22.62,22.61,22.62,12633.0,20.6967,20.7058,20.6967,20.7058,12633.0
2018-05-22 15:30:00,22.62,22.63,22.57,22.62,92287.0,20.7058,20.715,20.6601,20.7058,92287.0
2018-05-22 15:35:00,22.63,22.63,22.59,22.61,63090.0,20.715,20.715,20.6784,20.6967,63090.0
2018-05-22 15:40:00,22.6,22.65,22.6,22.64,53598.0,20.6875,20.7333,20.6875,20.7241,53598.0
2018-05-22 15:45:00,22.64,22.65,22.6,22.62,56131.0,20.7241,20.7333,20.6875,20.7058,56131.0
2018-05-22 15:50:00,22.61,22.64,22.6,22.64,97315.0,20.6967,20.7241,20.6875,20.7241,97315.0
2018-05-22 15:55:00,22.64,22.65,22.57,22.57,347533.0,20.7241,20.7333,20.6601,20.6601,347533.0
2018-05-23 09:30:00,22.49,22.57,22.35,22.5,31539.0,20.5868,20.6601,20.4587,20.596,31539.0
2018-05-23 09:35:00,22.51,22.56,22.47,22.52,36809.0,20.6052,20.6509,20.5685,20.6143,36809.0
2018-05-23 09:40:00,22.52,22.52,22.47,22.51,26807.0,20.6143,20.6143,20.5685,20.6052,26807.0
2018-05-23 09:45:00,22.49,22.52,22.43,22.45,29139.0,20.5868,20.6143,20.5319,20.5502,29139.0
2018-05-23 09:50:00,22.45,22.5,22.45,22.48,14584.0,20.5502,20.596,20.5502,20.5777,14584.0
2018-05-23 09:55:00,22.47,22.5,22.45,22.48,26434.0,20.5685,20.596,20.5502,20.5777,26434.0
2018-05-23 10:00:00,22.49,22.51,22.48,22.5,33810.0,20.5868,20.6052,20.5777,20.596,33810.0
2018-05-23 10:05:00,22.51,22.52,22.5,22.5,21947.0,20.6052,20.6143,20.596,20.596,21947.0
2018-05-23 10:10:00,22.5,22.52,22.5,22.51,11571.0,20.596,20.6143,20.596,20.6052,11571.0
2018-05-23 10:15:00,22.51,22.51,22.47,22.48,57156.0,20.6052,20.6052,20.5685,20.5777,57156.0
2018-05-23 10:20:00,22.49,22.51,22.48,22.51,13300.0,20.5868,20.6052,20.5777,20.6052,13300.0
2018-05-23 10:25:00,22.51,22.51,22.45,22.45,13208.0,20.6052,20.6052,20.5502,20.5502,13208.0
2018-05-23 10:30:00,22.45,22.45,22.3,22.31,50475.0,20.5502,20.5502,20.4129,20.4221,50475.0
2018-05-23 10:35:00,22.31,22.32,22.3,22.3,10732.0,20.4221,20.4312,20.4129,20.4129,10732.0
2018-05-23 10:40:00,22.3,22.31,22.26,22.28,14095.0,20.4129,20.4221,20.3763,20.3946,14095.0
2018-05-23 10:45:00,22.27,22.29,22.25,22.28,33668.0,20.3855,20.4038,20.3672,20.3946,33668.0
2018-05-23 10:50:00,22.29,22.29,22.26,22.27,12935.0,20.4038,20.4038,20.3763,20.3855,12935.0
2018-05-23 10:55:00,22.27,22.31,22.25,22.28,31163.0,20.3855,20.4221,20.3672,20.3946,31163.0
2018-05-23 11:00:00,22.29,22.32,22.28,22.28,13683.0,20.4038,20.4312,20.3946,20.3946,13683.0
2018-05-23 11:05:00,22.28,22.32,22.28,22.3,16428.0,20.3946,20.4312,20.3946,20.4129,16428.0
2018-05-23 11:10:00,22.3,22.3,22.25,22.26,19226.0,20.4129,20.4129,20.3672,20.3763,19226.0
2018-05-23 11:15:00,22.26,22.31,22.25,22.31,10668.0,20.3763,20.4221,20.3672,20.4221,10668.0
2018-05-23 11:20:00,22.31,22.32,22.3,22.3,11197.0,20.4221,20.4312,20.4129,20.4129,11197.0
2018-05-23 11:25:00,22.3,22.33,22.29,22.29,18292.0,20.4129,20.4404,20.4038,20.4038,18292.0
2018-05-23 11:30:00,22.3,22.31,22.29,22.3,7566.0,20.4129,20.4221,20.4038,20.4129,7566.0
2018-05-23 11:35:00,22.3,22.31,22.28,22.28,11365.0,20.4129,20.4221,20.3946,20.3946,11365.0
2018-05-23 11:40:00,22.28,22.33,22.28,22.33,7440.0,20.3946,20.4404,20.3946,20.4404,7440.0
2018-05-23 11:45:00,22.33,22.33,22.31,22.32,23505.0,20.4404,20.4404,20.4221,20.4312,23505.0
2018-05-23 11:50:00,22.33,22.36,22.29,22.3,19295.0,20.4404,20.4678,20.4038,20.4129,19295.0
2018-05-23 11:55:00,22.29,22.3,22.26,22.27,11015.0,20.4038,20.4129,20.3763,20.3855,11015.0
2018-05-23 12:00:00,22.26,22.27,22.24,22.27,13097.0,20.3763,20.3855,20.358,20.3855,13097.0
2018-05-23 12:05:00,22.27,22.33,22.26,22.29,11941.0,20.3855,20.4404,20.3763,20.4038,11941.0
2018-05-23 12:10:00,22.29,22.32,22.28,22.32,10353.0,20.4038,20.4312,20.3946,20.4312,10353.0
2018-05-23 12:15:00,22.32,22.33,22.27,22.27,11799.0,20.4312,20.4404,20.3855,20.3855,11799.0
2018-05-23 12:20:00,22.27,22.27,22.24,22.25,12915.0,20.3855,20.3855,20.358,20.3672,12915.0
2018-05-23 12:25:00,22.24,22.26,22.24,22.25,8594.0,20.358,20.3763,20.358,20.3672,8594.0
2018-05-23 12:30:00,22.25,22.25,22.24,22.25,5967.0,20.3672,20.3672,20.358,20.3672,5967.0
2018-05-23 12:35:00,22.24,22.25,22.22,22.24,23463.0,20.358,20.3672,20.3397,20.358,23463.0
2018-05-23 12:40:00,22.25,22.28,22.24,22.27,8364.0,20.3672,20.3946,20.358,20.3855,8364.0
2018-05-23 12:45:00,22.26,22.26,22.22,22.24,9998.0,20.3763,20.3763,20.3397,20.358,9998.0
2018-05-23 12:50:00,22.24,22.26,22.23,22.25,10300.0,20.358,20.3763,20.3488,20.3672,10300.0
2018-05-23 12:55:00,22.25,22.29,22.24,22.27,10100.0,20.3672,20.4038,20.358,20.3855,10100.0
2018-05-23 13:00:00,22.27,22.27,22.22,22.22,11064.0,20.3855,20.3855,20.3397,20.3397,11064.0
2018-05-23 13:05:00,22.22,22.22,22.2,22.2,8869.0,20.3397,20.3397,20.3214,20.3214,8869.0
2018-05-23 13:10:00,22.2,22.21,22.2,22.21,8189.0,20.3214,20.3305,20.3214,20.3305,8189.0
2018-05-23 13:15:00,22.2,22.21,22.17,22.17,7235.0,20.3214,20.3305,20.2939,20.2939,7235.0
2018-05-23 13:20:00,22.17,22.2,22.17,22.2,15785.0,20.2939,20.3214,20.2939,20.3214,15785.0
2018-05-23 13:25:00,22.2,22.2,22.18,22.19,9600.0,20.3214,20.3214,20.3031,20.3122,9600.0
2018-05-23 13:30:00,22.19,22.19,22.14,22.14,14023.0,20.3122,20.3122,20.2665,20.2665,14023.0
2018-05-23 13:35:00,22.14,22.15,22.1,22.14,15478.0,20.2665,20.2756,20.2298,20.2665,15478.0
2018-05-23 13:40:00,22.14,22.19,22.14,22.17,13168.0,20.2665,20.3122,20.2665,20.2939,13168.0
2018-05-23 13:45:00,22.17,22.18,22.15,22.16,9216.0,20.2939,20.3031,20.2756,20.2848,9216.0
2018-05-23 13:50:00,22.17,22.21,22.15,22.19,7680.0,20.2939,20.3305,20.2756,20.3122,7680.0
2018-05-23 13:55:00,22.18,22.23,22.15,22.2,12982.0,20.3031,20.3488,20.2756,20.3214,12982.0
2018-05-23 14:00:00,22.22,22.23,22.2,22.2,6500.0,20.3397,20.3488,20.3214,20.3214,6500.0
2018-05-23 14:05:00,22.2,22.23,22.19,22.21,10647.0,20.3214,20.3488,20.3122,20.3305,10647.0
2018-05-23 14:10:00,22.21,22.22,22.18,22.22,14005.0,20.3305,20.3397,20.3031,20.3397,14005.0
2018-05-23 14:15:00,22.23,22.26,22.22,22.24,15106.0,20.3488,20.3763,20.3397,20.358,15106.0
2018-05-23 14:20:00,22.25,22.25,22.21,22.24,13260.0,20.3672,20.3672,20.3305,20.358,13260.0
2018-05-23 14:25:00,22.24,22.27,22.21,22.21,14971.0,20.358,20.3855,20.3305,20.3305,14971.0
2018-05-23 14:30:00,22.21,22.22,22.19,22.19,10136.0,20.3305,20.3397,20.3122,20.3122,10136.0
2018-05-23 14:35:00,22.18,22.23,22.18,22.23,13195.0,20.3031,20.3488,20.3031,20.3488,13195.0
2018-05-23 14:40:00,22.23,22.25,22.21,22.22,12490.0,20.3488,20.3672,20.3305,20.3397,12490.0
2018-05-23 14:45:00,22.21,22.22,22.2,22.22,11833.0,20.3305,20.3397,20.3214,20.3397,11833.0
2018-05-23 14:50:00,22.23,22.25,22.22,22.23,17256.0,20.3488,20.3672,20.3397,20.3488,17256.0
2018-05-23 14:55:00,22.23,22.26,22.21,22.26,13742.0,20.3488,20.3763,20.3305,20.3763,13742.0
2018-05-23 15:00:00,22.26,22.29,22.25,22.27,14294.0,20.3763,20.4038,20.3672,20.3855,14294.0
2018-05-23 15:05:00,22.26,22.28,22.26,22.28,10500.0,20.3763,20.3946,20.3763,20.3946,10500.0
2018-05-23 15:10:00,22.28,22.28,22.26,22.28,9415.0,20.3946,20.3946,20.3763,20.3946,9415.0
2018-05-23 15:15:00,22.28,22.29,22.27,22.28,12881.0,20.3946,20.4038,20.3855,20.3946,12881.0
2018-05-23 15:20:00,22.28,22.29,22.27,22.29,12796.0,20.3946,20.4038,20.3855,20.4038,12796.0
2018-05-23 15:25:00,22.29,22.29,22.28,22.29,12483.0,20.4038,20.4038,20.3946,20.4038,12483.0
2018-05-23 15:30:00,22.28,22.31,22.26,22.27,22910.0,20.3946,20.4221,20.3763,20.3855,22910.0
2018-05-23 15:35:00,22.27,22.3,22.26,22.29,37732.0,20.3855,20.4129,20.3763,20.4038,37732.0
2018-05-23 15:40:00,22.29,22.31,22.28,22.3,26167.0,20.4038,20.4221,20.3946,20.4129,26167.0
2018-05-23 15:45:00,22.3,22.31,22.26,22.27,59837.0,20.4129,20.4221,20.3763,20.3855,59837.0
2018-05-23 15:50:00,22.27,22.31,22.27,22.3,69019.0,20.3855,20.4221,20.3855,20.4129,69019.0
2018-05-23 15:55:00,22.3,22.31,22.26,22.29,222664.0,20.4129,20.4221,20.3763,20.4038,222664.0
2018-05-24 09:30:00,22.19,22.31,22.19,22.28,29000.0,20.3122,20.4221,20.3122,20.3946,29000.0
2018-05-24 09:35:00,22.26,22.34,22.26,22.32,18018.0,20.3763,20.4495,20.3763,20.4312,18018.0
2018-05-24 09:40:00,22.34,22.35,22.28,22.33,35341.0,20.4495,20.4587,20.3946,20.4404,35341.0
2018-05-24 09:45:00,22.33,22.33,22.27,22.31,18372.0,20.4404,20.4404,20.3855,20.4221,18372.0
2018-05-24 09:50:00,22.31,22.31,22.25,22.25,15668.0,20.4221,20.4221,20.3672,20.3672,15668.0
2018-05-24 09:55:00,22.26,22.26,22.17,22.18,12991.0,20.3763,20.3763,20.2939,20.3031,12991.0
2018-05-24 10:00:00,22.17,22.17,22.08,22.09,31395.0,20.2939,20.2939,20.2115,20.2207,31395.0
2018-05-24 10:05:00,22.09,22.14,22.05,22.14,14165.0,20.2207,20.2665,20.1841,20.2665,14165.0
2018-05-24 10:10:00,22.15,22.18,22.14,22.16,11073.0,20.2756,20.3031,20.2665,20.2848,11073.0
2018-05-24 10:15:00,22.16,22.21,22.16,22.18,15012.0,20.2848,20.3305,20.2848,20.3031,15012.0
2018-05-24 10:20:00,22.19,22.2,22.16,22.18,6885.0,20.3122,20.3214,20.2848,20.3031,6885.0
2018-05-24 10:25:00,22.17,22.18,22.13,22.14,9776.0,20.2939,20.3031,20.2573,20.2665,9776.0
2018-05-24 10:30:00,22.14,22.15,22.12,22.13,8278.0,20.2665,20.2756,20.2482,20.2573,8278.0
2018-05-24 10:35:00,22.14,22.16,22.12,22.15,27600.0,20.2665,20.2848,20.2482,20.2756,27600.0
2018-05-24 10:40:00,22.15,22.16,22.12,22.14,13357.0,20.2756,20.2848,20.2482,20.2665,13357.0
2018-05-24 10:45:00,22.14,22.18,22.13,22.15,8829.0,20.2665,20.3031,20.2573,20.2756,8829.0
2018-05-24 10:50:00,22.16,22.18,22.14,22.15,9899.0,20.2848,20.3031,20.2665,20.2756,9899.0
2018-05-24 10:55:00,22.14,22.15,22.08,22.08,28113.0,20.2665,20.2756,20.2115,20.2115,28113.0
2018-05-24 11:00:00,22.08,22.13,22.08,22.09,14464.0,20.2115,20.2573,20.2115,20.2207,14464.0
2018-05-24 11:05:00,22.1,22.1,22.05,22.09,27255.0,20.2298,20.2298,20.1841,20.2207,27255.0
2018-05-24 11:10:00,22.09,22.14,22.05,22.13,65105.0,20.2207,20.2665,20.1841,20.2573,65105.0
2018-05-24 11:15:00,22.12,22.15,22.09,22.14,35570.0,20.2482,20.2756,20.2207,20.2665,35570.0
2018-05-24 11:20:00,22.14,22.16,22.11,22.14,9408.0,20.2665,20.2848,20.239,20.2665,9408.0
2018-05-24 11:25:00,22.15,22.17,22.12,22.17,15288.0,20.2756,20.2939,20.2482,20.2939,15288.0
2018-05-24 11:30:00,22.19,22.22,22.18,22.18,6791.0,20.3122,20.3397,20.3031,20.3031,6791.0
2018-05-24 11:35:00,22.19,22.2,22.15,22.15,4800.0,20.3122,20.3214,20.2756,20.2756,4800.0
2018-05-24 11:40:00,22.15,22.18,22.15,22.16,29890.0,20.2756,20.3031,20.2756,20.2848,29890.0
2018-05-24 11:45:00,22.17,22.23,22.17,22.23,13644.0,20.2939,20.3488,20.2939,20.3488,13644.0
2018-05-24 11:50:00,22.23,22.25,22.22,22.23,21485.0,20.3488,20.3672,20.3397,20.3488,21485.0
2018-05-24 11:55:00,22.23,22.29,22.23,22.28,23235.0,20.3488,20.4038,20.3488,20.3946,23235.0
2018-05-24 12:00:00,22.28,22.32,22.28,22.28,8757.0,20.3946,20.4312,20.3946,20.3946,8757.0
2018-05-24 12:05:00,22.29,22.3,22.26,22.26,13392.0,20.4038,20.4129,20.3763,20.3763,13392.0
2018-05-24 12:10:00,22.26,22.28,22.24,22.28,14258.0,20.3763,20.3946,20.358,20.3946,14258.0
2018-05-24 12:15:00,22.29,22.32,22.29,22.32,5297.0,20.4038,20.4312,20.4038,20.4312,5297.0
2018-05-24 12:20:00,22.32,22.36,22.31,22.34,27841.0,20.4312,20.4678,20.4221,20.4495,27841.0
2018-05-24 12:25:00,22.35,22.38,22.34,22.34,16252.0,20.4587,20.4862,20.4495,20.4495,16252.0
2018-05-24 12:30:00,22.35,22.35,22.34,22.35,6498.0,20.4587,20.4587,20.4495,20.4587,6498.0
2018-05-24 12:35:00,22.35,22.38,22.34,22.38,22244.0,20.4587,20.4862,20.4495,20.4862,22244.0
2018-05-24 12:40:00,22.38,22.41,22.37,22.4,11465.0,20.4862,20.5136,20.477,20.5045,11465.0
2018-05-24 12:45:00,22.41,22.45,22.4,22.41,16027.0,20.5136,20.5502,20.5045,20.5136,16027.0
2018-05-24 12:50:00,22.41,22.41,22.4,22.4,9745.0,20.5136,20.5136,20.5045,20.5045,9745.0
2018-05-24 12:55:00,22.41,22.44,22.4,22.43,9945.0,20.5136,20.5411,20.5045,20.5319,9945.0
2018-05-24 13:00:00,22.44,22.46,22.43,22.45,9584.0,20.5411,20.5594,20.5319,20.5502,9584.0
2018-05-24 13:05:00,22.45,22.45,22.42,22.44,13790.0,20.5502,20.5502,20.5228,20.5411,13790.0
2018-05-24 13:10:00,22.45,22.46,22.43,22.43,5100.0,20.5502,20.5594,20.5319,20.5319,5100.0
2018-05-24 13:15:00,22.44,22.44,22.4,22.4,15242.0,20.5411,20.5411,20.5045,20.5045,15242.0
2018-05-24 13:20:00,22.41,22.43,22.4,22.43,3400.0,20.5136,20.5319,20.5045,20.5319,3400.0
2018-05-24 13:25:00,22.44,22.44,22.41,22.41,15576.0,20.5411,20.5411,20.5136,20.5136,15576.0
2018-05-24 13:30:00,22.41,22.42,22.4,22.41,10258.0,20.5136,20.5228,20.5045,20.5136,10258.0
2018-05-24 13:35:00,22.4,22.44,22.39,22.43,20026.0,20.5045,20.5411,20.4953,20.5319,20026.0
2018-05-24 13:40:00,22.44,22.46,22.43,22.43,11037.0,20.5411,20.5594,20.5319,20.5319,11037.0
2018-05-24 13:45:00,22.43,22.43,22.42,22.43,3096.0,20.5319,20.5319,20.5228,20.5319,3096.0
2018-05-24 13:50:00,22.44,22.44,22.42,22.42,6456.0,20.5411,20.5411,20.5228,20.5228,6456.0
2018-05-24 13:55:00,22.43,22.44,22.42,22.43,4305.0,20.5319,20.5411,20.5228,20.5319,4305.0
2018-05-24 14:00:00,22.43,22.44,22.4,22.4,9689.0,20.5319,20.5411,20.5045,20.5045,9689.0
2018-05-24 14:05:00,22.4,22.45,22.4,22.43,6400.0,20.5045,20.5502,20.5045,20.5319,6400.0
2018-05-24 14:10:00,22.43,22.45,22.43,22.43,8632.0,20.5319,20.5502,20.5319,20.5319,8632.0
2018-05-24 14:15:00,22.44,22.46,22.43,22.43,29387.0,20.5411,20.5594,20.5319,20.5319,29387.0
2018-05-24 14:20:00,22.44,22.47,22.44,22.46,26358.0,20.5411,20.5685,20.5411,20.5594,26358.0
2018-05-24 14:25:00,22.46,22.48,22.46,22.46,6003.0,20.5594,20.5777,20.5594,20.5594,6003.0
2018-05-24 14:30:00,22.46,22.47,22.43,22.44,16720.0,20.5594,20.5685,20.5319,20.5411,16720.0
2018-05-24 14:35:00,22.45,22.47,22.44,22.46,11711.0,20.5502,20.5685,20.5411,20.5594,11711.0
2018-05-24 14:40:00,22.46,22.48,22.45,22.46,13894.0,20.5594,20.5777,20.5502,20.5594,13894.0
2018-05-24 14:45:00,22.46,22.48,22.45,22.48,4813.0,20.5594,20.5777,20.5502,20.5777,4813.0
2018-05-24 14:50:00,22.47,22.5,22.47,22.5,27481.0,20.5685,20.596,20.5685,20.596,27481.0
2018-05-24 14:55:00,22.5,22.54,22.49,22.53,18625.0,20.596,20.6326,20.5868,20.6235,18625.0
2018-05-24 15:00:00,22.53,22.56,22.51,22.54,22299.0,20.6235,20.6509,20.6052,20.6326,22299.0
2018-05-24 15:05:00,22.54,22.58,22.53,22.55,24661.0,20.6326,20.6692,20.6235,20.6418,24661.0
2018-05-24 15:10:00,22.55,22.56,22.53,22.54,20051.0,20.6418,20.6509,20.6235,20.6326,20051.0
2018-05-24 15:15:00,22.53,22.54,22.5,22.51,19171.0,20.6235,20.6326,20.596,20.6052,19171.0
2018-05-24 15:20:00,22.52,22.52,22.5,22.51,6366.0,20.6143,20.6143,20.596,20.6052,6366.0
2018-05-24 15:25:00,22.51,22.53,22.5,22.52,11591.0,20.6052,20.6235,20.596,20.6143,11591.0
2018-05-24 15:30:00,22.52,22.54,22.5,22.53,25565.0,20.6143,20.6326,20.596,20.6235,25565.0
2018-05-24 15:35:00,22.53,22.55,22.51,22.54,26379.0,20.6235,20.6418,20.6052,20.6326,26379.0
2018-05-24 15:40:00,22.54,22.55,22.51,22.52,38962.0,20.6326,20.6418,20.6052,20.6143,38962.0
2018-05-24 15:45:00,22.52,22.54,22.5,22.54,25964.0,20.6143,20.6326,20.596,20.6326,25964.0
2018-05-24 15:50:00,22.54,22.55,22.5,22.51,38133.0,20.6326,20.6418,20.596,20.6052,38133.0
2018-05-24 15:55:00,22.51,22.54,22.5,22.5,217022.0,20.6052,20.6326,20.596,20.596,217022.0
2018-05-25 09:30:00,22.39,22.49,22.37,22.37,18747.0,20.4953,20.5868,20.477,20.477,18747.0
2018-05-25 09:35:00,22.36,22.42,22.33,22.36,14472.0,20.4678,20.5228,20.4404,20.4678,14472.0
2018-05-25 09:40:00,22.36,22.41,22.34,22.34,7261.0,20.4678,20.5136,20.4495,20.4495,7261.0
2018-05-25 09:45:00,22.35,22.4,22.35,22.39,7853.0,20.4587,20.5045,20.4587,20.4953,7853.0
2018-05-25 09:50:00,22.38,22.38,22.33,22.35,14054.0,20.4862,20.4862,20.4404,20.4587,14054.0
2018-05-25 09:55:00,22.35,22.38,22.35,22.38,5597.0,20.4587,20.4862,20.4587,20.4862,5597.0
2018-05-25 10:00:00,22.38,22.41,22.35,22.38,10754.0,20.4862,20.5136,20.4587,20.4862,10754.0
2018-05-25 10:05:00,22.38,22.4,22.36,22.39,8389.0,20.4862,20.5045,20.4678,20.4953,8389.0
2018-05-25 10:10:00,22.39,22.4,22.37,22.38,8206.0,20.4953,20.5045,20.477,20.4862,8206.0
2018-05-25 10:15:00,22.39,22.44,22.38,22.44,31493.0,20.4953,20.5411,20.4862,20.5411,31493.0
2018-05-25 10:20:00,22.44,22.45,22.43,22.45,14724.0,20.5411,20.5502,20.5319,20.5502,14724.0
2018-05-25 10:25:00,22.44,22.48,22.44,22.46,16918.0,20.5411,20.5777,20.5411,20.5594,16918.0
2018-05-25 10:30:00,22.46,22.53,22.46,22.53,46263.0,20.5594,20.6235,20.5594,20.6235,46263.0
2018-05-25 10:35:00,22.52,22.53,22.42,22.44,19841.0,20.6143,20.6235,20.5228,20.5411,19841.0
2018-05-25 10:40:00,22.45,22.48,22.43,22.44,14400.0,20.5502,20.5777,20.5319,20.5411,14400.0
2018-05-25 10:45:00,22.44,22.45,22.41,22.41,4476.0,20.5411,20.5502,20.5136,20.5136,4476.0
2018-05-25 10:50:00,22.41,22.46,22.41,22.45,5106.0,20.5136,20.5594,20.5136,20.5502,5106.0
2018-05-25 10:55:00,22.46,22.46,22.44,22.45,5600.0,20.5594,20.5594,20.5411,20.5502,5600.0
2018-05-25 11:00:00,22.44,22.46,22.43,22.46,5510.0,20.5411,20.5594,20.5319,20.5594,5510.0
2018-05-25 11:05:00,22.46,22.48,22.45,22.46,9722.0,20.5594,20.5777,20.5502,20.5594,9722.0
2018-05-25 11:10:00,22.47,22.48,22.46,22.46,6787.0,20.5685,20.5777,20.5594,20.5594,6787.0
2018-05-25 11:15:00,22.46,22.58,22.46,22.58,69927.0,20.5594,20.6692,20.5594,20.6692,69927.0
2018-05-25 11:20:00,22.58,22.63,22.57,22.63,25098.0,20.6692,20.715,20.6601,20.715,25098.0
2018-05-25 11:25:00,22.64,22.65,22.6,22.64,20356.0,20.7241,20.7333,20.6875,20.7241,20356.0
2018-05-25 11:30:00,22.64,22.64,22.6,22.61,6800.0,20.7241,20.7241,20.6875,20.6967,6800.0
2018-05-25 11:35:00,22.61,22.63,22.6,22.62,10218.0,20.6967,20.715,20.6875,20.7058,10218.0
2018-05-25 11:40:00,22.62,22.63,22.58,22.58,17153.0,20.7058,20.715,20.6692,20.6692,17153.0
2018-05-25 11:45:00,22.59,22.59,22.54,22.55,22713.0,20.6784,20.6784,20.6326,20.6418,22713.0
2018-05-25 11:50:00,22.55,22.59,22.55,22.58,10154.0,20.6418,20.6784,20.6418,20.6692,10154.0
2018-05-25 11:55:00,22.58,22.59,22.57,22.57,6228.0,20.6692,20.6784,20.6601,20.6601,6228.0
2018-05-25 12:00:00,22.57,22.57,22.55,22.55,3900.0,20.6601,20.6601,20.6418,20.6418,3900.0
2018-05-25 12:05:00,22.55,22.56,22.53,22.53,10126.0,20.6418,20.6509,20.6235,20.6235,10126.0
2018-05-25 12:10:00,22.54,22.54,22.52,22.53,5979.0,20.6326,20.6326,20.6143,20.6235,5979.0
2018-05-25 12:15:00,22.53,22.54,22.51,22.51,4759.0,20.6235,20.6326,20.6052,20.6052,4759.0
2018-05-25 12:20:00,22.51,22.54,22.5,22.52,16283.0,20.6052,20.6326,20.596,20.6143,16283.0
2018-05-25 12:25:00,22.52,22.53,22.51,22.52,7441.0,20.6143,20.6235,20.6052,20.6143,7441.0
2018-05-25 12:30:00,22.51,22.52,22.5,22.5,4573.0,20.6052,20.6143,20.596,20.596,4573.0
2018-05-25 12:35:00,22.5,22.51,22.47,22.48,17852.0,20.596,20.6052,20.5685,20.5777,17852.0
2018-05-25 12:40:00,22.48,22.51,22.47,22.48,25145.0,20.5777,20.6052,20.5685,20.5777,25145.0
2018-05-25 12:45:00,22.48,22.49,22.45,22.45,7012.0,20.5777,20.5868,20.5502,20.5502,7012.0
2018-05-25 12:50:00,22.45,22.46,22.45,22.46,2923.0,20.5502,20.5594,20.5502,20.5594,2923.0
2018-05-25 12:55:00,22.46,22.48,22.45,22.46,9785.0,20.5594,20.5777,20.5502,20.5594,9785.0
2018-05-25 13:00:00,22.46,22.47,22.45,22.46,3600.0,20.5594,20.5685,20.5502,20.5594,3600.0
2018-05-25 13:05:00,22.46,22.47,22.44,22.46,8137.0,20.5594,20.5685,20.5411,20.5594,8137.0
2018-05-25 13:10:00,22.46,22.46,22.44,22.44,3882.0,20.5594,20.5594,20.5411,20.5411,3882.0
2018-05-25 13:15:00,22.44,22.44,22.41,22.43,6400.0,20.5411,20.5411,20.5136,20.5319,6400.0
2018-05-25 13:20:00,22.44,22.44,22.4,22.42,14800.0,20.5411,20.5411,20.5045,20.5228,14800.0
2018-05-25 13:25:00,22.43,22.45,22.42,22.45,5460.0,20.5319,20.5502,20.5228,20.5502,5460.0
2018-05-25 13:30:00,22.44,22.45,22.42,22.42,3100.0,20.5411,20.5502,20.5228,20.5228,3100.0
2018-05-25 13:35:00,22.42,22.44,22.42,22.43,4648.0,20.5228,20.5411,20.5228,20.5319,4648.0
2018-05-25 13:40:00,22.43,22.44,22.41,22.41,5875.0,20.5319,20.5411,20.5136,20.5136,5875.0
2018-05-25 13:45:00,22.42,22.43,22.38,22.39,8041.0,20.5228,20.5319,20.4862,20.4953,8041.0
2018-05-25 13:50:00,22.4,22.43,22.4,22.42,4330.0,20.5045,20.5319,20.5045,20.5228,4330.0
2018-05-25 13:55:00,22.42,22.44,22.38,22.4,30368.0,20.5228,20.5411,20.4862,20.5045,30368.0
2018-05-25 14:00:00,22.4,22.41,22.39,22.4,19076.0,20.5045,20.5136,20.4953,20.5045,19076.0
2018-05-25 14:05:00,22.4,22.42,22.39,22.4,15340.0,20.5045,20.5228,20.4953,20.5045,15340.0
2018-05-25 14:10:00,22.4,22.45,22.39,22.41,46588.0,20.5045,20.5502,20.4953,20.5136,46588.0
2018-05-25 14:15:00,22.42,22.45,22.42,22.43,24400.0,20.5228,20.5502,20.5228,20.5319,24400.0
2018-05-25 14:20:00,22.44,22.48,22.44,22.47,7975.0,20.5411,20.5777,20.5411,20.5685,7975.0
2018-05-25 14:25:00,22.47,22.49,22.47,22.49,5431.0,20.5685,20.5868,20.5685,20.5868,5431.0
2018-05-25 14:30:00,22.49,22.51,22.45,22.45,25532.0,20.5868,20.6052,20.5502,20.5502,25532.0
2018-05-25 14:35:00,22.45,22.48,22.44,22.44,10571.0,20.5502,20.5777,20.5411,20.5411,10571.0
2018-05-25 14:40:00,22.44,22.47,22.44,22.46,5444.0,20.5411,20.5685,20.5411,20.5594,5444.0
2018-05-25 14:45:00,22.46,22.48,22.45,22.48,20596.0,20.5594,20.5777,20.5502,20.5777,20596.0
2018-05-25 14:50:00,22.48,22.5,22.48,22.5,4246.0,20.5777,20.596,20.5777,20.596,4246.0
2018-05-25 14:55:00,22.5,22.5,22.49,22.49,3200.0,20.596,20.596,20.5868,20.5868,3200.0
2018-05-25 15:00:00,22.49,22.5,22.49,22.49,6617.0,20.5868,20.596,20.5868,20.5868,6617.0
2018-05-25 15:05:00,22.5,22.5,22.49,22.5,11398.0,20.596,20.596,20.5868,20.596,11398.0
2018-05-25 15:10:00,22.5,22.5,22.48,22.48,10530.0,20.596,20.596,20.5777,20.5777,10530.0
2018-05-25 15:15:00,22.49,22.5,22.47,22.48,13782.0,20.5868,20.596,20.5685,20.5777,13782.0
2018-05-25 15:20:00,22.48,22.48,22.46,22.46,4976.0,20.5777,20.5777,20.5594,20.5594,4976.0
2018-05-25 15:25:00,22.46,22.5,22.44,22.5,31809.0,20.5594,20.596,20.5411,20.596,31809.0
2018-05-25 15:30:00,22.5,22.5,22.46,22.5,46046.0,20.596,20.596,20.5594,20.596,46046.0
2018-05-25 15:35:00,22.49,22.5,22.47,22.48,19104.0,20.5868,20.596,20.5685,20.5777,19104.0
2018-05-25 15:40:00,22.48,22.48,22.47,22.47,35200.0,20.5777,20.5777,20.5685,20.5685,35200.0
2018-05-25 15:45:00,22.47,22.49,22.47,22.49,13452.0,20.5685,20.5868,20.5685,20.5868,13452.0
2018-05-25 15:50:00,22.49,22.5,22.46,22.5,50852.0,20.5868,20.596,20.5594,20.596,50852.0
2018-05-25 15:55:00,22.5,22.5,22.48,22.48,87886.0,20.596,20.596,20.5777,20.5777,87886.0
2018-05-29 09:30:00,22.22,22.33,22.14,22.16,48870.0,20.3397,20.4404,20.2665,20.2848,48870.0
2018-05-29 09:35:00,22.16,22.18,22.02,22.03,44072.0,20.2848,20.3031,20.1566,20.1658,44072.0
2018-05-29 09:40:00,22.04,22.04,21.94,21.94,83128.0,20.1749,20.1749,20.0834,20.0834,83128.0
2018-05-29 09:45:00,21.95,22.02,21.9,22.0,20965.0,20.0925,20.1566,20.0468,20.1383,20965.0
2018-05-29 09:50:00,22.0,22.07,21.99,22.06,14125.0,20.1383,20.2024,20.1292,20.1932,14125.0
2018-05-29 09:55:00,22.05,22.09,22.05,22.09,10114.0,20.1841,20.2207,20.1841,20.2207,10114.0
2018-05-29 10:00:00,22.09,22.13,22.06,22.12,28211.0,20.2207,20.2573,20.1932,20.2482,28211.0
2018-05-29 10:05:00,22.12,22.13,22.07,22.07,45118.0,20.2482,20.2573,20.2024,20.2024,45118.0
2018-05-29 10:10:00,22.07,22.08,22.07,22.07,29751.0,20.2024,20.2115,20.2024,20.2024,29751.0
2018-05-29 10:15:00,22.07,22.09,22.07,22.07,24829.0,20.2024,20.2207,20.2024,20.2024,24829.0
2018-05-29 10:20:00,22.07,22.07,22.0,22.04,39941.0,20.2024,20.2024,20.1383,20.1749,39941.0
2018-05-29 10:25:00,22.04,22.08,22.01,22.02,27495.0,20.1749,20.2115,20.1475,20.1566,27495.0
2018-05-29 10:30:00,22.02,22.02,21.96,21.98,50879.0,20.1566,20.1566,20.1017,20.12,50879.0
2018-05-29 10:35:00,21.97,21.97,21.94,21.96,34008.0,20.1108,20.1108,20.0834,20.1017,34008.0
2018-05-29 10:40:00,21.96,22.02,21.95,21.96,65158.0,20.1017,20.1566,20.0925,20.1017,65158.0
2018-05-29 10:45:00,21.96,22.01,21.96,22.0,16413.0,20.1017,20.1475,20.1017,20.1383,16413.0
2018-05-29 10:50:00,22.01,22.03,21.94,21.96,54678.0,20.1475,20.1658,20.0834,20.1017,54678.0
2018-05-29 10:55:00,21.96,21.98,21.93,21.94,13840.0,20.1017,20.12,20.0742,20.0834,13840.0
2018-05-29 11:00:00,21.93,21.94,21.88,21.89,46292.0,20.0742,20.0834,20.0285,20.0376,46292.0
2018-05-29 11:05:00,21.89,21.91,21.86,21.89,34119.0,20.0376,20.0559,20.0102,20.0376,34119.0
2018-05-29 11:10:00,21.89,21.9,21.87,21.87,34296.0,20.0376,20.0468,20.0193,20.0193,34296.0
2018-05-29 11:15:00,21.88,21.89,21.85,21.89,75504.0,20.0285,20.0376,20.001,20.0376,75504.0
2018-05-29 11:20:00,21.88,21.94,21.88,21.94,40297.0,20.0285,20.0834,20.0285,20.0834,40297.0
2018-05-29 11:25:00,21.93,21.94,21.89,21.9,16603.0,20.0742,20.0834,20.0376,20.0468,16603.0
2018-05-29 11:30:00,21.91,21.91,21.87,21.87,15855.0,20.0559,20.0559,20.0193,20.0193,15855.0
2018-05-29 11:35:00,21.88,21.88,21.86,21.87,16933.0,20.0285,20.0285,20.0102,20.0193,16933.0
2018-05-29 11:40:00,21.87,21.91,21.85,21.86,72300.0,20.0193,20.0559,20.001,20.0102,72300.0
2018-05-29 11:45:00,21.86,21.88,21.81,21.88,60363.0,20.0102,20.0285,19.9644,20.0285,60363.0
2018-05-29 11:50:00,21.88,21.88,21.83,21.84,25315.0,20.0285,20.0285,19.9827,19.9918,25315.0
2018-05-29 11:55:00,21.85,21.87,21.83,21.84,20242.0,20.001,20.0193,19.9827,19.9918,20242.0
2018-05-29 12:00:00,21.83,21.85,21.8,21.84,38083.0,19.9827,20.001,19.9552,19.9918,38083.0
2018-05-29 12:05:00,21.84,21.85,21.78,21.78,32003.0,19.9918,20.001,19.9369,19.9369,32003.0
2018-05-29 12:10:00,21.8,21.83,21.78,21.78,42926.0,19.9552,19.9827,19.9369,19.9369,42926.0
2018-05-29 12:15:00,21.78,21.82,21.76,21.82,24931.0,19.9369,19.9735,19.9186,19.9735,24931.0
2018-05-29 12:20:00,21.82,21.83,21.81,21.82,20316.0,19.9735,19.9827,19.9644,19.9735,20316.0
2018-05-29 12:25:00,21.83,21.89,21.82,21.84,17120.0,19.9827,20.0376,19.9735,19.9918,17120.0
2018-05-29 12:30:00,21.83,21.87,21.83,21.86,5375.0,19.9827,20.0193,19.9827,20.0102,5375.0
2018-05-29 12:35:00,21.85,21.86,21.83,21.84,12300.0,20.001,20.0102,19.9827,19.9918,12300.0
2018-05-29 12:40:00,21.84,21.85,21.82,21.82,3044.0,19.9918,20.001,19.9735,19.9735,3044.0
2018-05-29 12:45:00,21.82,21.89,21.82,21.89,14788.0,19.9735,20.0376,19.9735,20.0376,14788.0
2018-05-29 12:50:00,21.89,21.91,21.86,21.91,17236.0,20.0376,20.0559,20.0102,20.0559,17236.0
2018-05-29 12:55:00,21.91,21.93,21.89,21.9,12146.0,20.0559,20.0742,20.0376,20.0468,12146.0
2018-05-29 13:00:00,21.9,21.9,21.85,21.86,15816.0,20.0468,20.0468,20.001,20.0102,15816.0
2018-05-29 13:05:00,21.86,21.87,21.81,21.86,70374.0,20.0102,20.0193,19.9644,20.0102,70374.0
2018-05-29 13:10:00,21.86,21.86,21.84,21.84,11873.0,20.0102,20.0102,19.9918,19.9918,11873.0
2018-05-29 13:15:00,21.82,21.88,21.82,21.87,16506.0,19.9735,20.0285,19.9735,20.0193,16506.0
2018-05-29 13:20:00,21.86,21.86,21.82,21.85,19089.0,20.0102,20.0102,19.9735,20.001,19089.0
2018-05-29 13:25:00,21.84,21.85,21.81,21.83,10847.0,19.9918,20.001,19.9644,19.9827,10847.0
2018-05-29 13:30:00,21.82,21.83,21.78,21.79,17513.0,19.9735,19.9827,19.9369,19.9461,17513.0
2018-05-29 13:35:00,21.8,21.82,21.79,21.79,11285.0,19.9552,19.9735,19.9461,19.9461,11285.0
2018-05-29 13:40:00,21.8,21.81,21.78,21.8,18734.0,19.9552,19.9644,19.9369,19.9552,18734.0
2018-05-29 13:45:00,21.8,21.84,21.8,21.83,7029.0,19.9552,19.9918,19.9552,19.9827,7029.0
2018-05-29 13:50:00,21.84,21.86,21.82,21.82,13936.0,19.9918,20.0102,19.9735,19.9735,13936.0
2018-05-29 13:55:00,21.82,21.83,21.8,21.8,14049.0,19.9735,19.9827,19.9552,19.9552,14049.0
2018-05-29 14:00:00,21.8,21.81,21.79,21.79,11200.0,19.9552,19.9644,19.9461,19.9461,11200.0
2018-05-29 14:05:00,21.8,21.81,21.78,21.8,30079.0,19.9552,19.9644,19.9369,19.9552,30079.0
2018-05-29 14:10:00,21.8,21.83,21.79,21.82,42348.0,19.9552,19.9827,19.9461,19.9735,42348.0
2018-05-29 14:15:00,21.82,21.83,21.8,21.82,31313.0,19.9735,19.9827,19.9552,19.9735,31313.0
2018-05-29 14:20:00,21.82,21.84,21.81,21.83,24157.0,19.9735,19.9918,19.9644,19.9827,24157.0
2018-05-29 14:25:00,21.84,21.87,21.83,21.86,19759.0,19.9918,20.0193,19.9827,20.0102,19759.0
2018-05-29 14:30:00,21.86,21.86,21.83,21.83,10910.0,20.0102,20.0102,19.9827,19.9827,10910.0
2018-05-29 14:35:00,21.83,21.84,21.81,21.82,29171.0,19.9827,19.9918,19.9644,19.9735,29171.0
2018-05-29 14:40:00,21.82,21.84,21.77,21.77,40996.0,19.9735,19.9918,19.9278,19.9278,40996.0
2018-05-29 14:45:00,21.78,21.79,21.77,21.78,6880.0,19.9369,19.9461,19.9278,19.9369,6880.0
2018-05-29 14:50:00,21.77,21.77,21.75,21.76,20486.0,19.9278,19.9278,19.9095,19.9186,20486.0
2018-05-29 14:55:00,21.76,21.76,21.74,21.74,22845.0,19.9186,19.9186,19.9003,19.9003,22845.0
2018-05-29 15:00:00,21.74,21.8,21.73,21.8,27262.0,19.9003,19.9552,19.8912,19.9552,27262.0
2018-05-29 15:05:00,21.79,21.81,21.77,21.79,42002.0,19.9461,19.9644,19.9278,19.9461,42002.0
2018-05-29 15:10:00,21.79,21.79,21.74,21.74,13945.0,19.9461,19.9461,19.9003,19.9003,13945.0
2018-05-29 15:15:00,21.73,21.74,21.69,21.7,29234.0,19.8912,19.9003,19.8545,19.8637,29234.0
2018-05-29 15:20:00,21.7,21.71,21.68,21.69,39119.0,19.8637,19.8728,19.8454,19.8545,39119.0
2018-05-29 15:25:00,21.69,21.7,21.65,21.69,46519.0,19.8545,19.8637,19.8179,19.8545,46519.0
2018-05-29 15:30:00,21.68,21.72,21.65,21.71,46873.0,19.8454,19.882,19.8179,19.8728,46873.0
2018-05-29 15:35:00,21.7,21.75,21.68,21.74,55343.0,19.8637,19.9095,19.8454,19.9003,55343.0
2018-05-29 15:40:00,21.75,21.83,21.74,21.82,67989.0,19.9095,19.9827,19.9003,19.9735,67989.0
2018-05-29 15:45:00,21.81,21.89,21.81,21.88,133225.0,19.9644,20.0376,19.9644,20.0285,133225.0
2018-05-29 15:50:00,21.88,21.91,21.88,21.89,118741.0,20.0285,20.0559,20.0285,20.0376,118741.0
2018-05-29 15:55:00,21.89,21.92,21.88,21.91,210088.0,20.0376,20.0651,20.0285,20.0559,210088.0
2018-05-30 09:30:00,22.0,22.18,22.0,22.01,134029.0,20.1383,20.3031,20.1383,20.1475,134029.0
2018-05-30 09:35:00,22.0,22.02,21.98,22.0,11979.0,20.1383,20.1566,20.12,20.1383,11979.0
2018-05-30 09:40:00,22.0,22.0,21.93,22.0,11285.0,20.1383,20.1383,20.0742,20.1383,11285.0
2018-05-30 09:45:00,22.0,22.09,21.99,22.04,29541.0,20.1383,20.2207,20.1292,20.1749,29541.0
2018-05-30 09:50:00,22.03,22.07,22.01,22.07,6340.0,20.1658,20.2024,20.1475,20.2024,6340.0
2018-05-30 09:55:00,22.06,22.06,22.01,22.01,8060.0,20.1932,20.1932,20.1475,20.1475,8060.0
2018-05-30 10:00:00,22.01,22.06,22.01,22.06,29399.0,20.1475,20.1932,20.1475,20.1932,29399.0
2018-05-30 10:05:00,22.07,22.07,22.02,22.05,14996.0,20.2024,20.2024,20.1566,20.1841,14996.0
2018-05-30 10:10:00,22.05,22.08,22.05,22.08,3700.0,20.1841,20.2115,20.1841,20.2115,3700.0
2018-05-30 10:15:00,22.08,22.1,22.05,22.05,16404.0,20.2115,20.2298,20.1841,20.1841,16404.0
2018-05-30 10:20:00,22.05,22.05,21.97,22.0,10949.0,20.1841,20.1841,20.1108,20.1383,10949.0
2018-05-30 10:25:00,22.02,22.06,22.01,22.06,3395.0,20.1566,20.1932,20.1475,20.1932,3395.0
2018-05-30 10:30:00,22.05,22.07,22.03,22.04,17294.0,20.1841,20.2024,20.1658,20.1749,17294.0
2018-05-30 10:35:00,22.03,22.04,21.99,22.02,6811.0,20.1658,20.1749,20.1292,20.1566,6811.0
2018-05-30 10:40:00,22.03,22.07,22.03,22.06,47504.0,20.1658,20.2024,20.1658,20.1932,47504.0
2018-05-30 10:45:00,22.05,22.05,22.01,22.02,17166.0,20.1841,20.1841,20.1475,20.1566,17166.0
2018-05-30 10:50:00,22.02,22.04,22.01,22.04,5200.0,20.1566,20.1749,20.1475,20.1749,5200.0
2018-05-30 10:55:00,22.03,22.05,22.03,22.04,9250.0,20.1658,20.1841,20.1658,20.1749,9250.0
2018-05-30 11:00:00,22.05,22.06,22.03,22.04,10662.0,20.1841,20.1932,20.1658,20.1749,10662.0
2018-05-30 11:05:00,22.04,22.05,22.03,22.03,15010.0,20.1749,20.1841,20.1658,20.1658,15010.0
2018-05-30 11:10:00,22.03,22.05,22.01,22.05,6866.0,20.1658,20.1841,20.1475,20.1841,6866.0
2018-05-30 11:15:00,22.05,22.08,22.04,22.07,91389.0,20.1841,20.2115,20.1749,20.2024,91389.0
2018-05-30 11:20:00,22.07,22.09,22.06,22.06,20680.0,20.2024,20.2207,20.1932,20.1932,20680.0
2018-05-30 11:25:00,22.07,22.08,22.06,22.08,4600.0,20.2024,20.2115,20.1932,20.2115,4600.0
2018-05-30 11:30:00,22.07,22.13,22.07,22.12,45533.0,20.2024,20.2573,20.2024,20.2482,45533.0
2018-05-30 11:35:00,22.12,22.14,22.1,22.12,30052.0,20.2482,20.2665,20.2298,20.2482,30052.0
2018-05-30 11:40:00,22.12,22.12,22.07,22.09,8299.0,20.2482,20.2482,20.2024,20.2207,8299.0
2018-05-30 11:45:00,22.09,22.1,22.08,22.1,4000.0,20.2207,20.2298,20.2115,20.2298,4000.0
2018-05-30 11:50:00,22.1,22.13,22.1,22.12,9363.0,20.2298,20.2573,20.2298,20.2482,9363.0
2018-05-30 11:55:00,22.13,22.16,22.12,22.14,39764.0,20.2573,20.2848,20.2482,20.2665,39764.0
2018-05-30 12:00:00,22.14,22.16,22.13,22.15,19570.0,20.2665,20.2848,20.2573,20.2756,19570.0
2018-05-30 12:05:00,22.16,22.19,22.15,22.16,20956.0,20.2848,20.3122,20.2756,20.2848,20956.0
2018-05-30 12:10:00,22.16,22.18,22.15,22.18,8743.0,20.2848,20.3031,20.2756,20.3031,8743.0
2018-05-30 12:15:00,22.18,22.2,22.17,22.2,13535.0,20.3031,20.3214,20.2939,20.3214,13535.0
2018-05-30 12:20:00,22.2,22.2,22.18,22.19,6744.0,20.3214,20.3214,20.3031,20.3122,6744.0
2018-05-30 12:25:00,22.19,22.24,22.19,22.23,4748.0,20.3122,20.358,20.3122,20.3488,4748.0
2018-05-30 12:30:00,22.24,22.24,22.19,22.19,10587.0,20.358,20.358,20.3122,20.3122,10587.0
2018-05-30 12:35:00,22.19,22.19,22.18,22.19,2801.0,20.3122,20.3122,20.3031,20.3122,2801.0
2018-05-30 12:40:00,22.2,22.2,22.16,22.16,15910.0,20.3214,20.3214,20.2848,20.2848,15910.0
2018-05-30 12:45:00,22.16,22.18,22.15,22.16,8590.0,20.2848,20.3031,20.2756,20.2848,8590.0
2018-05-30 12:50:00,22.16,22.18,22.15,22.18,6200.0,20.2848,20.3031,20.2756,20.3031,6200.0
2018-05-30 12:55:00,22.17,22.23,22.17,22.22,18187.0,20.2939,20.3488,20.2939,20.3397,18187.0
2018-05-30 13:00:00,22.22,22.23,22.19,22.19,8324.0,20.3397,20.3488,20.3122,20.3122,8324.0
2018-05-30 13:05:00,22.2,22.22,22.18,22.22,11801.0,20.3214,20.3397,20.3031,20.3397,11801.0
2018-05-30 13:10:00,22.23,22.24,22.22,22.23,4437.0,20.3488,20.358,20.3397,20.3488,4437.0
2018-05-30 13:15:00,22.23,22.26,22.23,22.24,10228.0,20.3488,20.3763,20.3488,20.358,10228.0
2018-05-30 13:20:00,22.24,22.25,22.21,22.21,3700.0,20.358,20.3672,20.3305,20.3305,3700.0
2018-05-30 13:25:00,22.21,22.24,22.21,22.23,3533.0,20.3305,20.358,20.3305,20.3488,3533.0
2018-05-30 13:30:00,22.23,22.26,22.23,22.26,35395.0,20.3488,20.3763,20.3488,20.3763,35395.0
2018-05-30 13:35:00,22.26,22.26,22.25,22.26,21320.0,20.3763,20.3763,20.3672,20.3763,21320.0
2018-05-30 13:40:00,22.26,22.26,22.24,22.26,48159.0,20.3763,20.3763,20.358,20.3763,48159.0
2018-05-30 13:45:00,22.26,22.3,22.25,22.3,26016.0,20.3763,20.4129,20.3672,20.4129,26016.0
2018-05-30 13:50:00,22.3,22.3,22.28,22.29,8500.0,20.4129,20.4129,20.3946,20.4038,8500.0
2018-05-30 13:55:00,22.29,22.3,22.28,22.29,7141.0,20.4038,20.4129,20.3946,20.4038,7141.0
2018-05-30 14:00:00,22.29,22.29,22.28,22.29,7400.0,20.4038,20.4038,20.3946,20.4038,7400.0
2018-05-30 14:05:00,22.29,22.32,22.28,22.31,35508.0,20.4038,20.4312,20.3946,20.4221,35508.0
2018-05-30 14:10:00,22.3,22.32,22.3,22.3,7762.0,20.4129,20.4312,20.4129,20.4129,7762.0
2018-05-30 14:15:00,22.29,22.32,22.27,22.29,54846.0,20.4038,20.4312,20.3855,20.4038,54846.0
2018-05-30 14:20:00,22.29,22.29,22.25,22.29,19677.0,20.4038,20.4038,20.3672,20.4038,19677.0
2018-05-30 14:25:00,22.28,22.28,22.25,22.27,10987.0,20.3946,20.3946,20.3672,20.3855,10987.0
2018-05-30 14:30:00,22.26,22.26,22.24,22.26,16782.0,20.3763,20.3763,20.358,20.3763,16782.0
2018-05-30 14:35:00,22.25,22.31,22.25,22.3,21307.0,20.3672,20.4221,20.3672,20.4129,21307.0
2018-05-30 14:40:00,22.29,22.29,22.26,22.26,14570.0,20.4038,20.4038,20.3763,20.3763,14570.0
2018-05-30 14:45:00,22.26,22.27,22.25,22.25,12050.0,20.3763,20.3855,20.3672,20.3672,12050.0
2018-05-30 14:50:00,22.25,22.26,22.19,22.22,39571.0,20.3672,20.3763,20.3122,20.3397,39571.0
2018-05-30 14:55:00,22.21,22.22,22.17,22.17,10841.0,20.3305,20.3397,20.2939,20.2939,10841.0
2018-05-30 15:00:00,22.18,22.19,22.15,22.16,16684.0,20.3031,20.3122,20.2756,20.2848,16684.0
2018-05-30 15:05:00,22.15,22.16,22.14,22.14,15572.0,20.2756,20.2848,20.2665,20.2665,15572.0
2018-05-30 15:10:00,22.14,22.15,22.1,22.12,30649.0,20.2665,20.2756,20.2298,20.2482,30649.0
2018-05-30 15:15:00,22.12,22.13,22.1,22.11,9300.0,20.2482,20.2573,20.2298,20.239,9300.0
2018-05-30 15:20:00,22.1,22.11,22.06,22.07,31103.0,20.2298,20.239,20.1932,20.2024,31103.0
2018-05-30 15:25:00,22.07,22.13,22.06,22.13,13486.0,20.2024,20.2573,20.1932,20.2573,13486.0
2018-05-30 15:30:00,22.14,22.15,22.13,22.15,6518.0,20.2665,20.2756,20.2573,20.2756,6518.0
2018-05-30 15:35:00,22.14,22.14,22.11,22.14,6775.0,20.2665,20.2665,20.239,20.2665,6775.0
2018-05-30 15:40:00,22.14,22.14,22.12,22.12,19507.0,20.2665,20.2665,20.2482,20.2482,19507.0
2018-05-30 15:45:00,22.11,22.16,22.1,22.14,53642.0,20.239,20.2848,20.2298,20.2665,53642.0
2018-05-30 15:50:00,22.14,22.16,22.14,22.14,9377.0,20.2665,20.2848,20.2665,20.2665,9377.0
2018-05-30 15:55:00,22.14,22.24,22.13,22.18,189066.0,20.2665,20.358,20.2573,20.3031,189066.0
2018-05-31 09:30:00,22.05,22.15,22.01,22.09,39422.0,20.1841,20.2756,20.1475,20.2207,39422.0
2018-05-31 09:35:00,22.08,22.15,22.04,22.14,30217.0,20.2115,20.2756,20.1749,20.2665,30217.0
2018-05-31 09:40:00,22.13,22.22,22.13,22.18,12166.0,20.2573,20.3397,20.2573,20.3031,12166.0
2018-05-31 09:45:00,22.17,22.2,22.14,22.14,6117.0,20.2939,20.3214,20.2665,20.2665,6117.0
2018-05-31 09:50:00,22.14,22.18,22.13,22.16,10561.0,20.2665,20.3031,20.2573,20.2848,10561.0
2018-05-31 09:55:00,22.16,22.16,22.12,22.14,15503.0,20.2848,20.2848,20.2482,20.2665,15503.0
2018-05-31 10:00:00,22.14,22.19,22.14,22.16,9149.0,20.2665,20.3122,20.2665,20.2848,9149.0
2018-05-31 10:05:00,22.16,22.16,22.08,22.12,10232.0,20.2848,20.2848,20.2115,20.2482,10232.0
2018-05-31 10:10:00,22.11,22.14,22.11,22.11,3200.0,20.239,20.2665,20.239,20.239,3200.0
2018-05-31 10:15:00,22.14,22.14,22.12,22.13,2662.0,20.2665,20.2665,20.2482,20.2573,2662.0
2018-05-31 10:20:00,22.12,22.14,22.08,22.11,19147.0,20.2482,20.2665,20.2115,20.239,19147.0
2018-05-31 10:25:00,22.1,22.13,22.08,22.12,7298.0,20.2298,20.2573,20.2115,20.2482,7298.0
2018-05-31 10:30:00,22.12,22.15,22.1,22.14,8873.0,20.2482,20.2756,20.2298,20.2665,8873.0
2018-05-31 10:35:00,22.13,22.16,22.13,22.16,6482.0,20.2573,20.2848,20.2573,20.2848,6482.0
2018-05-31 10:40:00,22.16,22.19,22.15,22.19,8360.0,20.2848,20.3122,20.2756,20.3122,8360.0
2018-05-31 10:45:00,22.19,22.2,22.17,22.17,5640.0,20.3122,20.3214,20.2939,20.2939,5640.0
2018-05-31 10:50:00,22.16,22.23,22.16,22.21,13400.0,20.2848,20.3488,20.2848,20.3305,13400.0
2018-05-31 10:55:00,22.22,22.24,22.21,22.24,16638.0,20.3397,20.358,20.3305,20.358,16638.0
2018-05-31 11:00:00,22.23,22.25,22.2,22.2,8740.0,20.3488,20.3672,20.3214,20.3214,8740.0
2018-05-31 11:05:00,22.2,22.2,22.17,22.19,2050.0,20.3214,20.3214,20.2939,20.3122,2050.0
2018-05-31 11:10:00,22.18,22.21,22.18,22.2,5671.0,20.3031,20.3305,20.3031,20.3214,5671.0
2018-05-31 11:15:00,22.2,22.21,22.19,22.19,11761.0,20.3214,20.3305,20.3122,20.3122,11761.0
2018-05-31 11:20:00,22.19,22.19,22.18,22.19,13927.0,20.3122,20.3122,20.3031,20.3122,13927.0
2018-05-31 11:25:00,22.2,22.24,22.2,22.23,6816.0,20.3214,20.358,20.3214,20.3488,6816.0
2018-05-31 11:30:00,22.24,22.25,22.22,22.23,6298.0,20.358,20.3672,20.3397,20.3488,6298.0
2018-05-31 11:35:00,22.23,22.28,22.22,22.27,29230.0,20.3488,20.3946,20.3397,20.3855,29230.0
2018-05-31 11:40:00,22.27,22.3,22.27,22.27,7534.0,20.3855,20.4129,20.3855,20.3855,7534.0
2018-05-31 11:45:00,22.28,22.28,22.23,22.23,15189.0,20.3946,20.3946,20.3488,20.3488,15189.0
2018-05-31 11:50:00,22.23,22.24,22.23,22.23,24600.0,20.3488,20.358,20.3488,20.3488,24600.0
2018-05-31 11:55:00,22.23,22.24,22.23,22.23,7072.0,20.3488,20.358,20.3488,20.3488,7072.0
2018-05-31 12:00:00,22.23,22.24,22.2,22.21,15500.0,20.3488,20.358,20.3214,20.3305,15500.0
2018-05-31 12:05:00,22.21,22.21,22.18,22.19,10100.0,20.3305,20.3305,20.3031,20.3122,10100.0
2018-05-31 12:10:00,22.19,22.22,22.19,22.21,5780.0,20.3122,20.3397,20.3122,20.3305,5780.0
2018-05-31 12:15:00,22.21,22.24,22.2,22.24,5541.0,20.3305,20.358,20.3214,20.358,5541.0
2018-05-31 12:20:00,22.24,22.24,22.23,22.23,500.0,20.358,20.358,20.3488,20.3488,500.0
2018-05-31 12:25:00,22.23,22.23,22.15,22.19,9025.0,20.3488,20.3488,20.2756,20.3122,9025.0
2018-05-31 12:30:00,22.2,22.2,22.13,22.13,20750.0,20.3214,20.3214,20.2573,20.2573,20750.0
2018-05-31 12:35:00,22.14,22.15,22.13,22.15,1421.0,20.2665,20.2756,20.2573,20.2756,1421.0
2018-05-31 12:40:00,22.16,22.19,22.16,22.19,3859.0,20.2848,20.3122,20.2848,20.3122,3859.0
2018-05-31 12:45:00,22.19,22.2,22.17,22.2,2800.0,20.3122,20.3214,20.2939,20.3214,2800.0
2018-05-31 12:50:00,22.19,22.23,22.19,22.21,27915.0,20.3122,20.3488,20.3122,20.3305,27915.0
2018-05-31 12:55:00,22.21,22.22,22.2,22.2,4242.0,20.3305,20.3397,20.3214,20.3214,4242.0
2018-05-31 13:00:00,22.21,22.22,22.2,22.21,3246.0,20.3305,20.3397,20.3214,20.3305,3246.0
2018-05-31 13:05:00,22.22,22.23,22.21,22.22,3942.0,20.3397,20.3488,20.3305,20.3397,3942.0
2018-05-31 13:10:00,22.22,22.22,22.2,22.2,5964.0,20.3397,20.3397,20.3214,20.3214,5964.0
2018-05-31 13:15:00,22.2,22.22,22.2,22.22,2000.0,20.3214,20.3397,20.3214,20.3397,2000.0
2018-05-31 13:20:00,22.21,22.24,22.21,22.21,6891.0,20.3305,20.358,20.3305,20.3305,6891.0
2018-05-31 13:25:00,22.21,22.25,22.21,22.25,22339.0,20.3305,20.3672,20.3305,20.3672,22339.0
2018-05-31 13:30:00,22.24,22.25,22.2,22.21,2825.0,20.358,20.3672,20.3214,20.3305,2825.0
2018-05-31 13:35:00,22.21,22.24,22.21,22.23,2108.0,20.3305,20.358,20.3305,20.3488,2108.0
2018-05-31 13:40:00,22.24,22.24,22.22,22.22,2025.0,20.358,20.358,20.3397,20.3397,2025.0
2018-05-31 13:45:00,22.21,22.22,22.2,22.22,2641.0,20.3305,20.3397,20.3214,20.3397,2641.0
2018-05-31 13:50:00,22.21,22.24,22.2,22.22,13654.0,20.3305,20.358,20.3214,20.3397,13654.0
2018-05-31 13:55:00,22.22,22.22,22.15,22.17,9000.0,20.3397,20.3397,20.2756,20.2939,9000.0
2018-05-31 14:00:00,22.17,22.17,22.14,22.16,7800.0,20.2939,20.2939,20.2665,20.2848,7800.0
2018-05-31 14:05:00,22.17,22.18,22.17,22.17,6400.0,20.2939,20.3031,20.2939,20.2939,6400.0
2018-05-31 14:10:00,22.17,22.17,22.16,22.16,2099.0,20.2939,20.2939,20.2848,20.2848,2099.0
2018-05-31 14:15:00,22.16,22.18,22.16,22.17,6424.0,20.2848,20.3031,20.2848,20.2939,6424.0
2018-05-31 14:20:00,22.18,22.2,22.17,22.2,26031.0,20.3031,20.3214,20.2939,20.3214,26031.0
2018-05-31 14:25:00,22.2,22.21,22.19,22.2,11391.0,20.3214,20.3305,20.3122,20.3214,11391.0
2018-05-31 14:30:00,22.21,22.22,22.2,22.21,4154.0,20.3305,20.3397,20.3214,20.3305,4154.0
2018-05-31 14:35:00,22.21,22.21,22.2,22.2,10000.0,20.3305,20.3305,20.3214,20.3214,10000.0
2018-05-31 14:40:00,22.2,22.23,22.19,22.23,7589.0,20.3214,20.3488,20.3122,20.3488,7589.0
2018-05-31 14:45:00,22.23,22.23,22.22,22.22,2100.0,20.3488,20.3488,20.3397,20.3397,2100.0
2018-05-31 14:50:00,22.23,22.25,22.22,22.25,10439.0,20.3488,20.3672,20.3397,20.3672,10439.0
2018-05-31 14:55:00,22.24,22.25,22.22,22.23,2075.0,20.358,20.3672,20.3397,20.3488,2075.0
2018-05-31 15:00:00,22.25,22.26,22.21,22.21,11134.0,20.3672,20.3763,20.3305,20.3305,11134.0
2018-05-31 15:05:00,22.23,22.28,22.23,22.26,8985.0,20.3488,20.3946,20.3488,20.3763,8985.0
2018-05-31 15:10:00,22.26,22.26,22.25,22.25,5149.0,20.3763,20.3763,20.3672,20.3672,5149.0
2018-05-31 15:15:00,22.26,22.26,22.24,22.25,10229.0,20.3763,20.3763,20.358,20.3672,10229.0
2018-05-31 15:20:00,22.26,22.29,22.24,22.24,17566.0,20.3763,20.4038,20.358,20.358,17566.0
2018-05-31 15:25:00,22.25,22.25,22.23,22.24,8500.0,20.3672,20.3672,20.3488,20.358,8500.0
2018-05-31 15:30:00,22.24,22.25,22.23,22.24,27967.0,20.358,20.3672,20.3488,20.358,27967.0
2018-05-31 15:35:00,22.23,22.27,22.23,22.26,18453.0,20.3488,20.3855,20.3488,20.3763,18453.0
2018-05-31 15:40:00,22.25,22.25,22.2,22.22,21146.0,20.3672,20.3672,20.3214,20.3397,21146.0
2018-05-31 15:45:00,22.23,22.24,22.21,22.23,28267.0,20.3488,20.358,20.3305,20.3488,28267.0
2018-05-31 15:50:00,22.23,22.25,22.21,22.25,55553.0,20.3488,20.3672,20.3305,20.3672,55553.0
2018-05-31 15:55:00,22.25,22.25,22.2,22.22,65861.0,20.3672,20.3672,20.3214,20.3397,65861.0
2018-06-01 09:30:00,22.35,22.47,22.35,22.41,27016.0,20.4587,20.5685,20.4587,20.5136,27016.0
2018-06-01 09:35:00,22.41,22.47,22.37,22.47,34017.0,20.5136,20.5685,20.477,20.5685,34017.0
2018-06-01 09:40:00,22.47,22.68,22.46,22.66,47577.0,20.5685,20.7608,20.5594,20.7425,47577.0
2018-06-01 09:45:00,22.62,22.62,22.52,22.54,46150.0,20.7058,20.7058,20.6143,20.6326,46150.0
2018-06-01 09:50:00,22.54,22.57,22.52,22.57,32250.0,20.6326,20.6601,20.6143,20.6601,32250.0
2018-06-01 09:55:00,22.57,22.6,22.56,22.56,5110.0,20.6601,20.6875,20.6509,20.6509,5110.0
2018-06-01 10:00:00,22.57,22.64,22.57,22.63,31087.0,20.6601,20.7241,20.6601,20.715,31087.0
2018-06-01 10:05:00,22.63,22.63,22.58,22.61,21737.0,20.715,20.715,20.6692,20.6967,21737.0
2018-06-01 10:10:00,22.61,22.63,22.55,22.56,12457.0,20.6967,20.715,20.6418,20.6509,12457.0
2018-06-01 10:15:00,22.55,22.6,22.54,22.59,16042.0,20.6418,20.6875,20.6326,20.6784,16042.0
2018-06-01 10:20:00,22.6,22.62,22.59,22.6,6546.0,20.6875,20.7058,20.6784,20.6875,6546.0
2018-06-01 10:25:00,22.61,22.66,22.59,22.59,96359.0,20.6967,20.7425,20.6784,20.6784,96359.0
2018-06-01 10:30:00,22.59,22.61,22.55,22.57,33561.0,20.6784,20.6967,20.6418,20.6601,33561.0
2018-06-01 10:35:00,22.57,22.59,22.56,22.58,8038.0,20.6601,20.6784,20.6509,20.6692,8038.0
2018-06-01 10:40:00,22.58,22.58,22.54,22.57,7630.0,20.6692,20.6692,20.6326,20.6601,7630.0
2018-06-01 10:45:00,22.57,22.61,22.54,22.55,49752.0,20.6601,20.6967,20.6326,20.6418,49752.0
2018-06-01 10:50:00,22.55,22.56,22.55,22.55,2754.0,20.6418,20.6509,20.6418,20.6418,2754.0
2018-06-01 10:55:00,22.55,22.56,22.52,22.53,10381.0,20.6418,20.6509,20.6143,20.6235,10381.0
2018-06-01 11:00:00,22.53,22.55,22.53,22.55,7514.0,20.6235,20.6418,20.6235,20.6418,7514.0
2018-06-01 11:05:00,22.55,22.55,22.52,22.52,1852.0,20.6418,20.6418,20.6143,20.6143,1852.0
2018-06-01 11:10:00,22.54,22.56,22.51,22.52,6888.0,20.6326,20.6509,20.6052,20.6143,6888.0
2018-06-01 11:15:00,22.53,22.53,22.46,22.47,12181.0,20.6235,20.6235,20.5594,20.5685,12181.0
2018-06-01 11:20:00,22.46,22.49,22.46,22.47,11361.0,20.5594,20.5868,20.5594,20.5685,11361.0
2018-06-01 11:25:00,22.47,22.5,22.46,22.48,4530.0,20.5685,20.596,20.5594,20.5777,4530.0
2018-06-01 11:30:00,22.48,22.54,22.47,22.48,6161.0,20.5777,20.6326,20.5685,20.5777,6161.0
2018-06-01 11:35:00,22.48,22.51,22.48,22.5,4850.0,20.5777,20.6052,20.5777,20.596,4850.0
2018-06-01 11:40:00,22.5,22.5,22.48,22.5,2240.0,20.596,20.596,20.5777,20.596,2240.0
2018-06-01 11:45:00,22.5,22.53,22.5,22.53,8774.0,20.596,20.6235,20.596,20.6235,8774.0
2018-06-01 11:50:00,22.53,22.55,22.52,22.52,3344.0,20.6235,20.6418,20.6143,20.6143,3344.0
2018-06-01 11:55:00,22.52,22.54,22.52,22.54,3162.0,20.6143,20.6326,20.6143,20.6326,3162.0
2018-06-01 12:00:00,22.54,22.55,22.53,22.55,4673.0,20.6326,20.6418,20.6235,20.6418,4673.0
2018-06-01 12:05:00,22.54,22.55,22.54,22.55,3386.0,20.6326,20.6418,20.6326,20.6418,3386.0
2018-06-01 12:10:00,22.55,22.58,22.54,22.57,17900.0,20.6418,20.6692,20.6326,20.6601,17900.0
2018-06-01 12:15:00,22.56,22.57,22.55,22.56,1937.0,20.6509,20.6601,20.6418,20.6509,1937.0
2018-06-01 12:20:00,22.56,22.56,22.53,22.53,2050.0,20.6509,20.6509,20.6235,20.6235,2050.0
2018-06-01 12:25:00,22.54,22.55,22.53,22.54,5593.0,20.6326,20.6418,20.6235,20.6326,5593.0
2018-06-01 12:30:00,22.55,22.56,22.54,22.55,3782.0,20.6418,20.6509,20.6326,20.6418,3782.0
2018-06-01 12:35:00,22.55,22.59,22.55,22.58,45689.0,20.6418,20.6784,20.6418,20.6692,45689.0
2018-06-01 12:40:00,22.59,22.6,22.57,22.58,14755.0,20.6784,20.6875,20.6601,20.6692,14755.0
2018-06-01 12:45:00,22.58,22.58,22.57,22.58,3388.0,20.6692,20.6692,20.6601,20.6692,3388.0
2018-06-01 12:50:00,22.58,22.59,22.57,22.59,6731.0,20.6692,20.6784,20.6601,20.6784,6731.0
2018-06-01 12:55:00,22.59,22.61,22.57,22.6,14920.0,20.6784,20.6967,20.6601,20.6875,14920.0
2018-06-01 13:00:00,22.6,22.6,22.59,22.59,1000.0,20.6875,20.6875,20.6784,20.6784,1000.0
2018-06-01 13:05:00,22.59,22.62,22.59,22.61,5139.0,20.6784,20.7058,20.6784,20.6967,5139.0
2018-06-01 13:10:00,22.62,22.63,22.59,22.6,22753.0,20.7058,20.715,20.6784,20.6875,22753.0
2018-06-01 13:15:00,22.6,22.61,22.57,22.6,10370.0,20.6875,20.6967,20.6601,20.6875,10370.0
2018-06-01 13:20:00,22.61,22.62,22.6,22.61,8251.0,20.6967,20.7058,20.6875,20.6967,8251.0
2018-06-01 13:25:00,22.62,22.62,22.6,22.6,4249.0,20.7058,20.7058,20.6875,20.6875,4249.0
2018-06-01 13:30:00,22.6,22.62,22.57,22.58,9325.0,20.6875,20.7058,20.6601,20.6692,9325.0
2018-06-01 13:35:00,22.58,22.6,22.58,22.59,3700.0,20.6692,20.6875,20.6692,20.6784,3700.0
2018-06-01 13:40:00,22.6,22.61,22.59,22.6,5297.0,20.6875,20.6967,20.6784,20.6875,5297.0
2018-06-01 13:45:00,22.61,22.61,22.57,22.58,23454.0,20.6967,20.6967,20.6601,20.6692,23454.0
2018-06-01 13:50:00,22.58,22.61,22.57,22.6,25594.0,20.6692,20.6967,20.6601,20.6875,25594.0
2018-06-01 13:55:00,22.6,22.62,22.59,22.61,25282.0,20.6875,20.7058,20.6784,20.6967,25282.0
2018-06-01 14:00:00,22.62,22.64,22.61,22.61,12032.0,20.7058,20.7241,20.6967,20.6967,12032.0
2018-06-01 14:05:00,22.6,22.61,22.58,22.59,16090.0,20.6875,20.6967,20.6692,20.6784,16090.0
2018-06-01 14:10:00,22.59,22.61,22.58,22.61,5417.0,20.6784,20.6967,20.6692,20.6967,5417.0
2018-06-01 14:15:00,22.61,22.62,22.6,22.6,7635.0,20.6967,20.7058,20.6875,20.6875,7635.0
2018-06-01 14:20:00,22.61,22.63,22.6,22.61,8275.0,20.6967,20.715,20.6875,20.6967,8275.0
2018-06-01 14:25:00,22.6,22.61,22.6,22.61,2900.0,20.6875,20.6967,20.6875,20.6967,2900.0
2018-06-01 14:30:00,22.61,22.62,22.6,22.62,9530.0,20.6967,20.7058,20.6875,20.7058,9530.0
2018-06-01 14:35:00,22.61,22.62,22.6,22.61,33376.0,20.6967,20.7058,20.6875,20.6967,33376.0
2018-06-01 14:40:00,22.6,22.61,22.57,22.58,7142.0,20.6875,20.6967,20.6601,20.6692,7142.0
2018-06-01 14:45:00,22.58,22.59,22.57,22.57,7850.0,20.6692,20.6784,20.6601,20.6601,7850.0
2018-06-01 14:50:00,22.58,22.58,22.55,22.55,8935.0,20.6692,20.6692,20.6418,20.6418,8935.0
2018-06-01 14:55:00,22.55,22.58,22.54,22.58,15464.0,20.6418,20.6692,20.6326,20.6692,15464.0
2018-06-01 15:00:00,22.57,22.59,22.57,22.57,10633.0,20.6601,20.6784,20.6601,20.6601,10633.0
2018-06-01 15:05:00,22.58,22.58,22.54,22.55,9696.0,20.6692,20.6692,20.6326,20.6418,9696.0
2018-06-01 15:10:00,22.55,22.56,22.54,22.55,6749.0,20.6418,20.6509,20.6326,20.6418,6749.0
2018-06-01 15:15:00,22.55,22.57,22.55,22.57,6599.0,20.6418,20.6601,20.6418,20.6601,6599.0
2018-06-01 15:20:00,22.57,22.57,22.55,22.56,7076.0,20.6601,20.6601,20.6418,20.6509,7076.0
2018-06-01 15:25:00,22.56,22.56,22.55,22.55,8000.0,20.6509,20.6509,20.6418,20.6418,8000.0
2018-06-01 15:30:00,22.55,22.57,22.53,22.57,13693.0,20.6418,20.6601,20.6235,20.6601,13693.0
2018-06-01 15:35:00,22.57,22.57,22.54,22.55,12229.0,20.6601,20.6601,20.6326,20.6418,12229.0
2018-06-01 15:40:00,22.55,22.56,22.5,22.5,41189.0,20.6418,20.6509,20.596,20.596,41189.0
2018-06-01 15:45:00,22.51,22.52,22.5,22.5,51332.0,20.6052,20.6143,20.596,20.596,51332.0
2018-06-01 15:50:00,22.51,22.52,22.44,22.45,57677.0,20.6052,20.6143,20.5411,20.5502,57677.0
2018-06-01 15:55:00,22.45,22.5,22.43,22.47,156204.0,20.5502,20.596,20.5319,20.5685,156204.0
2018-06-04 09:30:00,22.6,22.68,22.55,22.64,31305.0,20.6875,20.7608,20.6418,20.7241,31305.0
2018-06-04 09:35:00,22.64,22.68,22.63,22.64,21863.0,20.7241,20.7608,20.715,20.7241,21863.0
2018-06-04 09:40:00,22.64,22.65,22.61,22.63,13830.0,20.7241,20.7333,20.6967,20.715,13830.0
2018-06-04 09:45:00,22.62,22.64,22.59,22.6,13072.0,20.7058,20.7241,20.6784,20.6875,13072.0
2018-06-04 09:50:00,22.6,22.6,22.56,22.56,6930.0,20.6875,20.6875,20.6509,20.6509,6930.0
2018-06-04 09:55:00,22.57,22.57,22.53,22.55,14024.0,20.6601,20.6601,20.6235,20.6418,14024.0
2018-06-04 10:00:00,22.55,22.62,22.55,22.61,6602.0,20.6418,20.7058,20.6418,20.6967,6602.0
2018-06-04 10:05:00,22.61,22.61,22.58,22.59,5402.0,20.6967,20.6967,20.6692,20.6784,5402.0
2018-06-04 10:10:00,22.59,22.59,22.56,22.56,7075.0,20.6784,20.6784,20.6509,20.6509,7075.0
2018-06-04 10:15:00,22.55,22.63,22.55,22.62,8282.0,20.6418,20.715,20.6418,20.7058,8282.0
2018-06-04 10:20:00,22.63,22.64,22.57,22.57,13658.0,20.715,20.7241,20.6601,20.6601,13658.0
2018-06-04 10:25:00,22.57,22.6,22.57,22.59,5248.0,20.6601,20.6875,20.6601,20.6784,5248.0
2018-06-04 10:30:00,22.59,22.6,22.57,22.58,5424.0,20.6784,20.6875,20.6601,20.6692,5424.0
2018-06-04 10:35:00,22.58,22.6,22.57,22.58,6872.0,20.6692,20.6875,20.6601,20.6692,6872.0
2018-06-04 10:40:00,22.58,22.6,22.57,22.59,5505.0,20.6692,20.6875,20.6601,20.6784,5505.0
2018-06-04 10:45:00,22.58,22.58,22.57,22.58,2400.0,20.6692,20.6692,20.6601,20.6692,2400.0
2018-06-04 10:50:00,22.58,22.59,22.55,22.56,7591.0,20.6692,20.6784,20.6418,20.6509,7591.0
2018-06-04 10:55:00,22.55,22.59,22.55,22.58,17305.0,20.6418,20.6784,20.6418,20.6692,17305.0
2018-06-04 11:00:00,22.58,22.6,22.56,22.58,6125.0,20.6692,20.6875,20.6509,20.6692,6125.0
2018-06-04 11:05:00,22.57,22.58,22.54,22.55,39499.0,20.6601,20.6692,20.6326,20.6418,39499.0
2018-06-04 11:10:00,22.55,22.55,22.52,22.54,11806.0,20.6418,20.6418,20.6143,20.6326,11806.0
2018-06-04 11:15:00,22.54,22.54,22.51,22.52,17982.0,20.6326,20.6326,20.6052,20.6143,17982.0
2018-06-04 11:20:00,22.52,22.52,22.5,22.51,6350.0,20.6143,20.6143,20.596,20.6052,6350.0
2018-06-04 11:25:00,22.51,22.52,22.48,22.52,13232.0,20.6052,20.6143,20.5777,20.6143,13232.0
2018-06-04 11:30:00,22.52,22.55,22.52,22.55,20847.0,20.6143,20.6418,20.6143,20.6418,20847.0
2018-06-04 11:35:00,22.55,22.55,22.53,22.54,7491.0,20.6418,20.6418,20.6235,20.6326,7491.0
2018-06-04 11:40:00,22.53,22.53,22.52,22.53,5300.0,20.6235,20.6235,20.6143,20.6235,5300.0
2018-06-04 11:45:00,22.53,22.53,22.49,22.5,6429.0,20.6235,20.6235,20.5868,20.596,6429.0
2018-06-04 11:50:00,22.49,22.49,22.47,22.48,11279.0,20.5868,20.5868,20.5685,20.5777,11279.0
2018-06-04 11:55:00,22.48,22.5,22.48,22.5,4908.0,20.5777,20.596,20.5777,20.596,4908.0
2018-06-04 12:00:00,22.5,22.5,22.45,22.45,8838.0,20.596,20.596,20.5502,20.5502,8838.0
2018-06-04 12:05:00,22.46,22.46,22.44,22.46,4638.0,20.5594,20.5594,20.5411,20.5594,4638.0
2018-06-04 12:10:00,22.45,22.48,22.45,22.47,6873.0,20.5502,20.5777,20.5502,20.5685,6873.0
2018-06-04 12:15:00,22.48,22.5,22.46,22.46,4959.0,20.5777,20.596,20.5594,20.5594,4959.0
2018-06-04 12:20:00,22.47,22.5,22.47,22.48,6751.0,20.5685,20.596,20.5685,20.5777,6751.0
2018-06-04 12:25:00,22.48,22.5,22.47,22.48,4494.0,20.5777,20.596,20.5685,20.5777,4494.0
2018-06-04 12:30:00,22.48,22.49,22.48,22.48,2100.0,20.5777,20.5868,20.5777,20.5777,2100.0
2018-06-04 12:35:00,22.48,22.49,22.48,22.48,3700.0,20.5777,20.5868,20.5777,20.5777,3700.0
2018-06-04 12:40:00,22.48,22.49,22.48,22.48,4820.0,20.5777,20.5868,20.5777,20.5777,4820.0
2018-06-04 12:45:00,22.48,22.49,22.47,22.47,6290.0,20.5777,20.5868,20.5685,20.5685,6290.0
2018-06-04 12:50:00,22.46,22.47,22.45,22.45,45444.0,20.5594,20.5685,20.5502,20.5502,45444.0
2018-06-04 12:55:00,22.45,22.45,22.41,22.43,10236.0,20.5502,20.5502,20.5136,20.5319,10236.0
2018-06-04 13:00:00,22.42,22.45,22.41,22.45,6429.0,20.5228,20.5502,20.5136,20.5502,6429.0
2018-06-04 13:05:00,22.46,22.46,22.44,22.45,3885.0,20.5594,20.5594,20.5411,20.5502,3885.0
2018-06-04 13:10:00,22.44,22.46,22.44,22.46,4467.0,20.5411,20.5594,20.5411,20.5594,4467.0
2018-06-04 13:15:00,22.46,22.46,22.45,22.46,10488.0,20.5594,20.5594,20.5502,20.5594,10488.0
2018-06-04 13:20:00,22.46,22.46,22.45,22.46,9595.0,20.5594,20.5594,20.5502,20.5594,9595.0
2018-06-04 13:25:00,22.46,22.46,22.45,22.45,4170.0,20.5594,20.5594,20.5502,20.5502,4170.0
2018-06-04 13:30:00,22.46,22.47,22.45,22.47,13943.0,20.5594,20.5685,20.5502,20.5685,13943.0
2018-06-04 13:35:00,22.46,22.47,22.45,22.46,6106.0,20.5594,20.5685,20.5502,20.5594,6106.0
2018-06-04 13:40:00,22.46,22.46,22.45,22.45,3390.0,20.5594,20.5594,20.5502,20.5502,3390.0
2018-06-04 13:45:00,22.46,22.46,22.45,22.46,16262.0,20.5594,20.5594,20.5502,20.5594,16262.0
2018-06-04 13:50:00,22.46,22.47,22.45,22.46,6596.0,20.5594,20.5685,20.5502,20.5594,6596.0
2018-06-04 13:55:00,22.46,22.46,22.45,22.46,4700.0,20.5594,20.5594,20.5502,20.5594,4700.0
2018-06-04 14:00:00,22.46,22.48,22.45,22.48,25732.0,20.5594,20.5777,20.5502,20.5777,25732.0
2018-06-04 14:05:00,22.48,22.5,22.47,22.5,9435.0,20.5777,20.596,20.5685,20.596,9435.0
2018-06-04 14:10:00,22.49,22.5,22.49,22.5,5625.0,20.5868,20.596,20.5868,20.596,5625.0
2018-06-04 14:15:00,22.49,22.5,22.49,22.49,4793.0,20.5868,20.596,20.5868,20.5868,4793.0
2018-06-04 14:20:00,22.5,22.5,22.49,22.5,9985.0,20.596,20.596,20.5868,20.596,9985.0
2018-06-04 14:25:00,22.5,22.5,22.48,22.48,6904.0,20.596,20.596,20.5777,20.5777,6904.0
2018-06-04 14:30:00,22.48,22.49,22.46,22.46,6850.0,20.5777,20.5868,20.5594,20.5594,6850.0
2018-06-04 14:35:00,22.46,22.51,22.45,22.5,59737.0,20.5594,20.6052,20.5502,20.596,59737.0
2018-06-04 14:40:00,22.5,22.5,22.48,22.48,12916.0,20.596,20.596,20.5777,20.5777,12916.0
2018-06-04 14:45:00,22.49,22.5,22.48,22.5,7819.0,20.5868,20.596,20.5777,20.596,7819.0
2018-06-04 14:50:00,22.49,22.51,22.49,22.51,8041.0,20.5868,20.6052,20.5868,20.6052,8041.0
2018-06-04 14:55:00,22.51,22.51,22.5,22.51,11202.0,20.6052,20.6052,20.596,20.6052,11202.0
2018-06-04 15:00:00,22.51,22.51,22.49,22.51,12722.0,20.6052,20.6052,20.5868,20.6052,12722.0
2018-06-04 15:05:00,22.51,22.51,22.5,22.51,4800.0,20.6052,20.6052,20.596,20.6052,4800.0
2018-06-04 15:10:00,22.51,22.51,22.5,22.5,15040.0,20.6052,20.6052,20.596,20.596,15040.0
2018-06-04 15:15:00,22.51,22.51,22.5,22.51,7500.0,20.6052,20.6052,20.596,20.6052,7500.0
2018-06-04 15:20:00,22.51,22.51,22.5,22.51,8500.0,20.6052,20.6052,20.596,20.6052,8500.0
2018-06-04 15:25:00,22.51,22.51,22.5,22.51,7394.0,20.6052,20.6052,20.596,20.6052,7394.0
2018-06-04 15:30:00,22.51,22.51,22.5,22.51,8475.0,20.6052,20.6052,20.596,20.6052,8475.0
2018-06-04 15:35:00,22.51,22.51,22.5,22.51,8400.0,20.6052,20.6052,20.596,20.6052,8400.0
2018-06-04 15:40:00,22.51,22.52,22.5,22.52,41358.0,20.6052,20.6143,20.596,20.6143,41358.0
2018-06-04 15:45:00,22.52,22.52,22.5,22.51,26130.0,20.6143,20.6143,20.596,20.6052,26130.0
2018-06-04 15:50:00,22.51,22.51,22.5,22.51,32300.0,20.6052,20.6052,20.596,20.6052,32300.0
2018-06-04 15:55:00,22.5,22.51,22.47,22.48,104158.0,20.596,20.6052,20.5685,20.5777,104158.0
2018-06-05 09:30:00,22.45,22.47,22.45,22.47,14163.0,20.5502,20.5685,20.5502,20.5685,14163.0
2018-06-05 09:35:00,22.46,22.53,22.41,22.46,15575.0,20.5594,20.6235,20.5136,20.5594,15575.0
2018-06-05 09:40:00,22.44,22.46,22.38,22.38,28235.0,20.5411,20.5594,20.4862,20.4862,28235.0
2018-06-05 09:45:00,22.37,22.38,22.32,22.33,24409.0,20.477,20.4862,20.4312,20.4404,24409.0
2018-06-05 09:50:00,22.33,22.34,22.28,22.3,4970.0,20.4404,20.4495,20.3946,20.4129,4970.0
2018-06-05 09:55:00,22.3,22.32,22.29,22.31,4902.0,20.4129,20.4312,20.4038,20.4221,4902.0
2018-06-05 10:00:00,22.32,22.32,22.27,22.27,12673.0,20.4312,20.4312,20.3855,20.3855,12673.0
2018-06-05 10:05:00,22.28,22.32,22.27,22.32,49588.0,20.3946,20.4312,20.3855,20.4312,49588.0
2018-06-05 10:10:00,22.32,22.33,22.3,22.32,20476.0,20.4312,20.4404,20.4129,20.4312,20476.0
2018-06-05 10:15:00,22.32,22.32,22.31,22.31,4392.0,20.4312,20.4312,20.4221,20.4221,4392.0
2018-06-05 10:20:00,22.32,22.32,22.31,22.32,1500.0,20.4312,20.4312,20.4221,20.4312,1500.0
2018-06-05 10:25:00,22.32,22.32,22.31,22.31,6308.0,20.4312,20.4312,20.4221,20.4221,6308.0
2018-06-05 10:30:00,22.32,22.32,22.3,22.32,38304.0,20.4312,20.4312,20.4129,20.4312,38304.0
2018-06-05 10:35:00,22.32,22.32,22.31,22.32,5571.0,20.4312,20.4312,20.4221,20.4312,5571.0
2018-06-05 10:40:00,22.32,22.32,22.3,22.3,15530.0,20.4312,20.4312,20.4129,20.4129,15530.0
2018-06-05 10:45:00,22.3,22.32,22.3,22.32,3438.0,20.4129,20.4312,20.4129,20.4312,3438.0
2018-06-05 10:50:00,22.32,22.33,22.31,22.32,15866.0,20.4312,20.4404,20.4221,20.4312,15866.0
2018-06-05 10:55:00,22.31,22.32,22.31,22.31,2500.0,20.4221,20.4312,20.4221,20.4221,2500.0
2018-06-05 11:00:00,22.32,22.32,22.3,22.3,9023.0,20.4312,20.4312,20.4129,20.4129,9023.0
2018-06-05 11:05:00,22.31,22.32,22.28,22.31,30863.0,20.4221,20.4312,20.3946,20.4221,30863.0
2018-06-05 11:10:00,22.31,22.32,22.31,22.32,2779.0,20.4221,20.4312,20.4221,20.4312,2779.0
2018-06-05 11:15:00,22.32,22.32,22.31,22.32,21085.0,20.4312,20.4312,20.4221,20.4312,21085.0
2018-06-05 11:20:00,22.32,22.32,22.31,22.32,3022.0,20.4312,20.4312,20.4221,20.4312,3022.0
2018-06-05 11:25:00,22.32,22.32,22.31,22.32,4625.0,20.4312,20.4312,20.4221,20.4312,4625.0
2018-06-05 11:30:00,22.32,22.32,22.31,22.32,11262.0,20.4312,20.4312,20.4221,20.4312,11262.0
2018-06-05 11:35:00,22.32,22.32,22.31,22.32,8389.0,20.4312,20.4312,20.4221,20.4312,8389.0
2018-06-05 11:40:00,22.32,22.33,22.31,22.31,72418.0,20.4312,20.4404,20.4221,20.4221,72418.0
2018-06-05 11:45:00,22.31,22.33,22.31,22.32,10276.0,20.4221,20.4404,20.4221,20.4312,10276.0
2018-06-05 11:50:00,22.32,22.34,22.31,22.33,5654.0,20.4312,20.4495,20.4221,20.4404,5654.0
2018-06-05 11:55:00,22.33,22.33,22.32,22.32,2450.0,20.4404,20.4404,20.4312,20.4312,2450.0
2018-06-05 12:00:00,22.33,22.33,22.31,22.32,6498.0,20.4404,20.4404,20.4221,20.4312,6498.0
2018-06-05 12:05:00,22.31,22.35,22.31,22.35,6538.0,20.4221,20.4587,20.4221,20.4587,6538.0
2018-06-05 12:10:00,22.35,22.38,22.34,22.38,107325.0,20.4587,20.4862,20.4495,20.4862,107325.0
2018-06-05 12:15:00,22.38,22.38,22.34,22.36,13122.0,20.4862,20.4862,20.4495,20.4678,13122.0
2018-06-05 12:20:00,22.36,22.36,22.33,22.35,13079.0,20.4678,20.4678,20.4404,20.4587,13079.0
2018-06-05 12:25:00,22.35,22.39,22.35,22.38,8222.0,20.4587,20.4953,20.4587,20.4862,8222.0
2018-06-05 12:30:00,22.38,22.39,22.35,22.36,4064.0,20.4862,20.4953,20.4587,20.4678,4064.0
2018-06-05 12:35:00,22.36,22.39,22.36,22.38,2836.0,20.4678,20.4953,20.4678,20.4862,2836.0
2018-06-05 12:40:00,22.39,22.4,22.38,22.38,4100.0,20.4953,20.5045,20.4862,20.4862,4100.0
2018-06-05 12:45:00,22.38,22.38,22.36,22.37,5030.0,20.4862,20.4862,20.4678,20.477,5030.0
2018-06-05 12:50:00,22.36,22.37,22.35,22.37,6635.0,20.4678,20.477,20.4587,20.477,6635.0
2018-06-05 12:55:00,22.37,22.38,22.36,22.37,8863.0,20.477,20.4862,20.4678,20.477,8863.0
2018-06-05 13:00:00,22.37,22.39,22.36,22.39,4284.0,20.477,20.4953,20.4678,20.4953,4284.0
2018-06-05 13:05:00,22.39,22.4,22.38,22.39,4725.0,20.4953,20.5045,20.4862,20.4953,4725.0
2018-06-05 13:10:00,22.39,22.4,22.39,22.39,1841.0,20.4953,20.5045,20.4953,20.4953,1841.0
2018-06-05 13:15:00,22.39,22.41,22.39,22.41,8167.0,20.4953,20.5136,20.4953,20.5136,8167.0
2018-06-05 13:20:00,22.4,22.42,22.4,22.41,4930.0,20.5045,20.5228,20.5045,20.5136,4930.0
2018-06-05 13:25:00,22.41,22.42,22.4,22.41,10340.0,20.5136,20.5228,20.5045,20.5136,10340.0
2018-06-05 13:30:00,22.41,22.42,22.4,22.42,8169.0,20.5136,20.5228,20.5045,20.5228,8169.0
2018-06-05 13:35:00,22.42,22.42,22.4,22.41,5018.0,20.5228,20.5228,20.5045,20.5136,5018.0
2018-06-05 13:40:00,22.41,22.41,22.4,22.41,6402.0,20.5136,20.5136,20.5045,20.5136,6402.0
2018-06-05 13:45:00,22.41,22.43,22.41,22.42,5266.0,20.5136,20.5319,20.5136,20.5228,5266.0
2018-06-05 13:50:00,22.42,22.44,22.42,22.43,8109.0,20.5228,20.5411,20.5228,20.5319,8109.0
2018-06-05 13:55:00,22.44,22.44,22.42,22.43,11935.0,20.5411,20.5411,20.5228,20.5319,11935.0
2018-06-05 14:00:00,22.42,22.43,22.4,22.42,28282.0,20.5228,20.5319,20.5045,20.5228,28282.0
2018-06-05 14:05:00,22.42,22.44,22.4,22.44,54479.0,20.5228,20.5411,20.5045,20.5411,54479.0
2018-06-05 14:10:00,22.44,22.49,22.43,22.47,12270.0,20.5411,20.5868,20.5319,20.5685,12270.0
2018-06-05 14:15:00,22.47,22.49,22.47,22.48,6988.0,20.5685,20.5868,20.5685,20.5777,6988.0
2018-06-05 14:20:00,22.48,22.49,22.47,22.48,6577.0,20.5777,20.5868,20.5685,20.5777,6577.0
2018-06-05 14:25:00,22.48,22.48,22.47,22.48,5850.0,20.5777,20.5777,20.5685,20.5777,5850.0
2018-06-05 14:30:00,22.47,22.5,22.47,22.49,14365.0,20.5685,20.596,20.5685,20.5868,14365.0
2018-06-05 14:35:00,22.5,22.52,22.49,22.5,12413.0,20.596,20.6143,20.5868,20.596,12413.0
2018-06-05 14:40:00,22.51,22.52,22.5,22.5,9618.0,20.6052,20.6143,20.596,20.596,9618.0
2018-06-05 14:45:00,22.5,22.51,22.49,22.5,15064.0,20.596,20.6052,20.5868,20.596,15064.0
2018-06-05 14:50:00,22.5,22.52,22.49,22.51,4156.0,20.596,20.6143,20.5868,20.6052,4156.0
2018-06-05 14:55:00,22.51,22.52,22.49,22.51,13862.0,20.6052,20.6143,20.5868,20.6052,13862.0
2018-06-05 15:00:00,22.5,22.51,22.5,22.5,5628.0,20.596,20.6052,20.596,20.596,5628.0
2018-06-05 15:05:00,22.51,22.52,22.5,22.5,11295.0,20.6052,20.6143,20.596,20.596,11295.0
2018-06-05 15:10:00,22.51,22.51,22.48,22.48,14674.0,20.6052,20.6052,20.5777,20.5777,14674.0
2018-06-05 15:15:00,22.48,22.49,22.44,22.46,25780.0,20.5777,20.5868,20.5411,20.5594,25780.0
2018-06-05 15:20:00,22.46,22.47,22.45,22.45,7927.0,20.5594,20.5685,20.5502,20.5502,7927.0
2018-06-05 15:25:00,22.46,22.46,22.43,22.43,6534.0,20.5594,20.5594,20.5319,20.5319,6534.0
2018-06-05 15:30:00,22.44,22.48,22.43,22.48,23159.0,20.5411,20.5777,20.5319,20.5777,23159.0
2018-06-05 15:35:00,22.48,22.5,22.47,22.5,7282.0,20.5777,20.596,20.5685,20.596,7282.0
2018-06-05 15:40:00,22.49,22.5,22.46,22.46,17062.0,20.5868,20.596,20.5594,20.5594,17062.0
2018-06-05 15:45:00,22.46,22.47,22.44,22.46,57636.0,20.5594,20.5685,20.5411,20.5594,57636.0
2018-06-05 15:50:00,22.46,22.48,22.45,22.46,21973.0,20.5594,20.5777,20.5502,20.5594,21973.0
2018-06-05 15:55:00,22.46,22.47,22.44,22.46,97308.0,20.5594,20.5685,20.5411,20.5594,97308.0
2018-06-06 09:30:00,22.5,22.62,22.49,22.54,52268.0,20.596,20.7058,20.5868,20.6326,52268.0
2018-06-06 09:35:00,22.54,22.57,22.5,22.51,33294.0,20.6326,20.6601,20.596,20.6052,33294.0
2018-06-06 09:40:00,22.5,22.52,22.46,22.5,13665.0,20.596,20.6143,20.5594,20.596,13665.0
2018-06-06 09:45:00,22.51,22.53,22.49,22.49,47851.0,20.6052,20.6235,20.5868,20.5868,47851.0
2018-06-06 09:50:00,22.49,22.56,22.49,22.52,17378.0,20.5868,20.6509,20.5868,20.6143,17378.0
2018-06-06 09:55:00,22.52,22.54,22.51,22.53,7098.0,20.6143,20.6326,20.6052,20.6235,7098.0
2018-06-06 10:00:00,22.53,22.54,22.5,22.5,7553.0,20.6235,20.6326,20.596,20.596,7553.0
2018-06-06 10:05:00,22.5,22.52,22.49,22.51,17954.0,20.596,20.6143,20.5868,20.6052,17954.0
2018-06-06 10:10:00,22.52,22.52,22.48,22.49,9398.0,20.6143,20.6143,20.5777,20.5868,9398.0
2018-06-06 10:15:00,22.49,22.49,22.45,22.47,10177.0,20.5868,20.5868,20.5502,20.5685,10177.0
2018-06-06 10:20:00,22.47,22.48,22.45,22.46,11667.0,20.5685,20.5777,20.5502,20.5594,11667.0
2018-06-06 10:25:00,22.46,22.46,22.43,22.45,13730.0,20.5594,20.5594,20.5319,20.5502,13730.0
2018-06-06 10:30:00,22.44,22.48,22.43,22.45,50223.0,20.5411,20.5777,20.5319,20.5502,50223.0
2018-06-06 10:35:00,22.45,22.48,22.42,22.48,63842.0,20.5502,20.5777,20.5228,20.5777,63842.0
2018-06-06 10:40:00,22.48,22.48,22.44,22.45,4345.0,20.5777,20.5777,20.5411,20.5502,4345.0
2018-06-06 10:45:00,22.46,22.46,22.43,22.46,7498.0,20.5594,20.5594,20.5319,20.5594,7498.0
2018-06-06 10:50:00,22.46,22.46,22.44,22.44,8860.0,20.5594,20.5594,20.5411,20.5411,8860.0
2018-06-06 10:55:00,22.45,22.46,22.44,22.45,13383.0,20.5502,20.5594,20.5411,20.5502,13383.0
2018-06-06 11:00:00,22.45,22.48,22.45,22.48,3563.0,20.5502,20.5777,20.5502,20.5777,3563.0
2018-06-06 11:05:00,22.48,22.48,22.45,22.46,9502.0,20.5777,20.5777,20.5502,20.5594,9502.0
2018-06-06 11:10:00,22.46,22.49,22.46,22.48,4497.0,20.5594,20.5868,20.5594,20.5777,4497.0
2018-06-06 11:15:00,22.49,22.5,22.47,22.48,12226.0,20.5868,20.596,20.5685,20.5777,12226.0
2018-06-06 11:20:00,22.48,22.5,22.48,22.5,5816.0,20.5777,20.596,20.5777,20.596,5816.0
2018-06-06 11:25:00,22.5,22.51,22.48,22.5,7066.0,20.596,20.6052,20.5777,20.596,7066.0
2018-06-06 11:30:00,22.5,22.51,22.49,22.5,4479.0,20.596,20.6052,20.5868,20.596,4479.0
2018-06-06 11:35:00,22.5,22.54,22.5,22.52,15120.0,20.596,20.6326,20.596,20.6143,15120.0
2018-06-06 11:40:00,22.52,22.53,22.51,22.52,4450.0,20.6143,20.6235,20.6052,20.6143,4450.0
2018-06-06 11:45:00,22.53,22.57,22.53,22.57,25957.0,20.6235,20.6601,20.6235,20.6601,25957.0
2018-06-06 11:50:00,22.56,22.58,22.56,22.58,10510.0,20.6509,20.6692,20.6509,20.6692,10510.0
2018-06-06 11:55:00,22.58,22.58,22.52,22.57,13861.0,20.6692,20.6692,20.6143,20.6601,13861.0
2018-06-06 12:00:00,22.56,22.56,22.55,22.56,3272.0,20.6509,20.6509,20.6418,20.6509,3272.0
2018-06-06 12:05:00,22.56,22.58,22.55,22.58,4576.0,20.6509,20.6692,20.6418,20.6692,4576.0
2018-06-06 12:10:00,22.58,22.59,22.56,22.58,6450.0,20.6692,20.6784,20.6509,20.6692,6450.0
2018-06-06 12:15:00,22.58,22.62,22.58,22.62,13634.0,20.6692,20.7058,20.6692,20.7058,13634.0
2018-06-06 12:20:00,22.62,22.62,22.58,22.59,28500.0,20.7058,20.7058,20.6692,20.6784,28500.0
2018-06-06 12:25:00,22.59,22.61,22.57,22.6,9262.0,20.6784,20.6967,20.6601,20.6875,9262.0
2018-06-06 12:30:00,22.61,22.61,22.59,22.6,2913.0,20.6967,20.6967,20.6784,20.6875,2913.0
2018-06-06 12:35:00,22.59,22.61,22.59,22.61,8221.0,20.6784,20.6967,20.6784,20.6967,8221.0
2018-06-06 12:40:00,22.61,22.62,22.6,22.62,3050.0,20.6967,20.7058,20.6875,20.7058,3050.0
2018-06-06 12:45:00,22.62,22.62,22.61,22.62,4763.0,20.7058,20.7058,20.6967,20.7058,4763.0
2018-06-06 12:50:00,22.61,22.62,22.61,22.62,1200.0,20.6967,20.7058,20.6967,20.7058,1200.0
2018-06-06 12:55:00,22.62,22.63,22.61,22.62,8143.0,20.7058,20.715,20.6967,20.7058,8143.0
2018-06-06 13:00:00,22.63,22.63,22.61,22.63,4480.0,20.715,20.715,20.6967,20.715,4480.0
2018-06-06 13:05:00,22.63,22.65,22.62,22.64,5853.0,20.715,20.7333,20.7058,20.7241,5853.0
2018-06-06 13:10:00,22.64,22.65,22.63,22.64,6310.0,20.7241,20.7333,20.715,20.7241,6310.0
2018-06-06 13:15:00,22.64,22.65,22.64,22.64,2200.0,20.7241,20.7333,20.7241,20.7241,2200.0
2018-06-06 13:20:00,22.65,22.65,22.63,22.65,25445.0,20.7333,20.7333,20.715,20.7333,25445.0
2018-06-06 13:25:00,22.66,22.66,22.64,22.64,5769.0,20.7425,20.7425,20.7241,20.7241,5769.0
2018-06-06 13:30:00,22.65,22.65,22.64,22.65,3994.0,20.7333,20.7333,20.7241,20.7333,3994.0
2018-06-06 13:35:00,22.66,22.66,22.65,22.65,4353.0,20.7425,20.7425,20.7333,20.7333,4353.0
2018-06-06 13:40:00,22.65,22.67,22.64,22.66,4600.0,20.7333,20.7516,20.7241,20.7425,4600.0
2018-06-06 13:45:00,22.67,22.67,22.66,22.67,3600.0,20.7516,20.7516,20.7425,20.7516,3600.0
2018-06-06 13:50:00,22.67,22.68,22.66,22.68,4453.0,20.7516,20.7608,20.7425,20.7608,4453.0
2018-06-06 13:55:00,22.68,22.68,22.65,22.67,6332.0,20.7608,20.7608,20.7333,20.7516,6332.0
2018-06-06 14:00:00,22.67,22.67,22.65,22.66,6003.0,20.7516,20.7516,20.7333,20.7425,6003.0
2018-06-06 14:05:00,22.66,22.67,22.65,22.67,2500.0,20.7425,20.7516,20.7333,20.7516,2500.0
2018-06-06 14:10:00,22.66,22.67,22.65,22.66,2754.0,20.7425,20.7516,20.7333,20.7425,2754.0
2018-06-06 14:15:00,22.65,22.67,22.64,22.64,6766.0,20.7333,20.7516,20.7241,20.7241,6766.0
2018-06-06 14:20:00,22.66,22.68,22.65,22.67,3597.0,20.7425,20.7608,20.7333,20.7516,3597.0
2018-06-06 14:25:00,22.68,22.7,22.67,22.69,27866.0,20.7608,20.7791,20.7516,20.7699,27866.0
2018-06-06 14:30:00,22.7,22.7,22.69,22.7,3613.0,20.7791,20.7791,20.7699,20.7791,3613.0
2018-06-06 14:35:00,22.7,22.72,22.69,22.71,12222.0,20.7791,20.7974,20.7699,20.7882,12222.0
2018-06-06 14:40:00,22.71,22.73,22.71,22.72,4138.0,20.7882,20.8065,20.7882,20.7974,4138.0
2018-06-06 14:45:00,22.73,22.74,22.72,22.73,13351.0,20.8065,20.8157,20.7974,20.8065,13351.0
2018-06-06 14:50:00,22.72,22.73,22.7,22.71,38153.0,20.7974,20.8065,20.7791,20.7882,38153.0
2018-06-06 14:55:00,22.71,22.72,22.66,22.68,42737.0,20.7882,20.7974,20.7425,20.7608,42737.0
2018-06-06 15:00:00,22.67,22.69,22.67,22.68,16833.0,20.7516,20.7699,20.7516,20.7608,16833.0
2018-06-06 15:05:00,22.68,22.68,22.61,22.62,37913.0,20.7608,20.7608,20.6967,20.7058,37913.0
2018-06-06 15:10:00,22.62,22.62,22.57,22.59,28662.0,20.7058,20.7058,20.6601,20.6784,28662.0
2018-06-06 15:15:00,22.58,22.62,22.58,22.61,28653.0,20.6692,20.7058,20.6692,20.6967,28653.0
2018-06-06 15:20:00,22.62,22.62,22.59,22.6,13118.0,20.7058,20.7058,20.6784,20.6875,13118.0
2018-06-06 15:25:00,22.6,22.6,22.57,22.59,30166.0,20.6875,20.6875,20.6601,20.6784,30166.0
2018-06-06 15:30:00,22.59,22.61,22.58,22.59,25187.0,20.6784,20.6967,20.6692,20.6784,25187.0
2018-06-06 15:35:00,22.59,22.6,22.57,22.59,36208.0,20.6784,20.6875,20.6601,20.6784,36208.0
2018-06-06 15:40:00,22.59,22.62,22.59,22.62,17852.0,20.6784,20.7058,20.6784,20.7058,17852.0
2018-06-06 15:45:00,22.62,22.68,22.61,22.67,53092.0,20.7058,20.7608,20.6967,20.7516,53092.0
2018-06-06 15:50:00,22.67,22.67,22.64,22.64,24498.0,20.7516,20.7516,20.7241,20.7241,24498.0
2018-06-06 15:55:00,22.64,22.65,22.62,22.65,91522.0,20.7241,20.7333,20.7058,20.7333,91522.0
2018-06-07 09:30:00,22.74,22.75,22.7,22.72,38737.0,20.8157,20.8248,20.7791,20.7974,38737.0
2018-06-07 09:35:00,22.71,22.72,22.63,22.65,23382.0,20.7882,20.7974,20.715,20.7333,23382.0
2018-06-07 09:40:00,22.65,22.67,22.64,22.66,10098.0,20.7333,20.7516,20.7241,20.7425,10098.0
2018-06-07 09:45:00,22.66,22.69,22.65,22.68,21753.0,20.7425,20.7699,20.7333,20.7608,21753.0
2018-06-07 09:50:00,22.69,22.69,22.65,22.66,46688.0,20.7699,20.7699,20.7333,20.7425,46688.0
2018-06-07 09:55:00,22.66,22.68,22.61,22.63,18817.0,20.7425,20.7608,20.6967,20.715,18817.0
2018-06-07 10:00:00,22.64,22.69,22.63,22.67,28151.0,20.7241,20.7699,20.715,20.7516,28151.0
2018-06-07 10:05:00,22.67,22.68,22.65,22.65,5966.0,20.7516,20.7608,20.7333,20.7333,5966.0
2018-06-07 10:10:00,22.65,22.66,22.65,22.66,6371.0,20.7333,20.7425,20.7333,20.7425,6371.0
2018-06-07 10:15:00,22.65,22.66,22.63,22.63,13550.0,20.7333,20.7425,20.715,20.715,13550.0
2018-06-07 10:20:00,22.63,22.63,22.6,22.6,79140.0,20.715,20.715,20.6875,20.6875,79140.0
2018-06-07 10:25:00,22.61,22.62,22.6,22.62,4867.0,20.6967,20.7058,20.6875,20.7058,4867.0
2018-06-07 10:30:00,22.61,22.61,22.58,22.58,14956.0,20.6967,20.6967,20.6692,20.6692,14956.0
2018-06-07 10:35:00,22.59,22.61,22.58,22.59,23511.0,20.6784,20.6967,20.6692,20.6784,23511.0
2018-06-07 10:40:00,22.59,22.63,22.59,22.62,6820.0,20.6784,20.715,20.6784,20.7058,6820.0
2018-06-07 10:45:00,22.63,22.63,22.61,22.62,3976.0,20.715,20.715,20.6967,20.7058,3976.0
2018-06-07 10:50:00,22.62,22.62,22.61,22.62,7620.0,20.7058,20.7058,20.6967,20.7058,7620.0
2018-06-07 10:55:00,22.61,22.62,22.61,22.61,4791.0,20.6967,20.7058,20.6967,20.6967,4791.0
2018-06-07 11:00:00,22.62,22.62,22.61,22.61,3700.0,20.7058,20.7058,20.6967,20.6967,3700.0
2018-06-07 11:05:00,22.62,22.63,22.62,22.63,5466.0,20.7058,20.715,20.7058,20.715,5466.0
2018-06-07 11:10:00,22.63,22.69,22.62,22.67,12927.0,20.715,20.7699,20.7058,20.7516,12927.0
2018-06-07 11:15:00,22.67,22.67,22.66,22.67,3690.0,20.7516,20.7516,20.7425,20.7516,3690.0
2018-06-07 11:20:00,22.67,22.67,22.65,22.65,2950.0,20.7516,20.7516,20.7333,20.7333,2950.0
2018-06-07 11:25:00,22.65,22.67,22.65,22.66,5457.0,20.7333,20.7516,20.7333,20.7425,5457.0
2018-06-07 11:30:00,22.66,22.67,22.65,22.65,2506.0,20.7425,20.7516,20.7333,20.7333,2506.0
2018-06-07 11:35:00,22.66,22.66,22.65,22.65,1900.0,20.7425,20.7425,20.7333,20.7333,1900.0
2018-06-07 11:40:00,22.66,22.66,22.64,22.64,7868.0,20.7425,20.7425,20.7241,20.7241,7868.0
2018-06-07 11:45:00,22.64,22.64,22.62,22.63,3786.0,20.7241,20.7241,20.7058,20.715,3786.0
2018-06-07 11:50:00,22.64,22.65,22.63,22.64,3599.0,20.7241,20.7333,20.715,20.7241,3599.0
2018-06-07 11:55:00,22.64,22.65,22.64,22.65,5717.0,20.7241,20.7333,20.7241,20.7333,5717.0
2018-06-07 12:00:00,22.64,22.65,22.64,22.64,4035.0,20.7241,20.7333,20.7241,20.7241,4035.0
2018-06-07 12:05:00,22.64,22.65,22.64,22.64,5350.0,20.7241,20.7333,20.7241,20.7241,5350.0
2018-06-07 12:10:00,22.64,22.67,22.64,22.67,7915.0,20.7241,20.7516,20.7241,20.7516,7915.0
2018-06-07 12:15:00,22.67,22.68,22.66,22.67,9796.0,20.7516,20.7608,20.7425,20.7516,9796.0
2018-06-07 12:20:00,22.68,22.68,22.67,22.68,4940.0,20.7608,20.7608,20.7516,20.7608,4940.0
2018-06-07 12:25:00,22.68,22.69,22.67,22.68,6322.0,20.7608,20.7699,20.7516,20.7608,6322.0
2018-06-07 12:30:00,22.69,22.69,22.68,22.69,5003.0,20.7699,20.7699,20.7608,20.7699,5003.0
2018-06-07 12:35:00,22.68,22.69,22.66,22.66,8994.0,20.7608,20.7699,20.7425,20.7425,8994.0
2018-06-07 12:40:00,22.67,22.67,22.65,22.65,4600.0,20.7516,20.7516,20.7333,20.7333,4600.0
2018-06-07 12:45:00,22.65,22.66,22.64,22.64,4641.0,20.7333,20.7425,20.7241,20.7241,4641.0
2018-06-07 12:50:00,22.64,22.65,22.64,22.64,2079.0,20.7241,20.7333,20.7241,20.7241,2079.0
2018-06-07 12:55:00,22.64,22.65,22.61,22.62,10976.0,20.7241,20.7333,20.6967,20.7058,10976.0
2018-06-07 13:00:00,22.62,22.62,22.6,22.6,3210.0,20.7058,20.7058,20.6875,20.6875,3210.0
2018-06-07 13:05:00,22.61,22.61,22.56,22.56,12387.0,20.6967,20.6967,20.6509,20.6509,12387.0
2018-06-07 13:10:00,22.56,22.57,22.54,22.54,7647.0,20.6509,20.6601,20.6326,20.6326,7647.0
2018-06-07 13:15:00,22.54,22.56,22.52,22.56,15946.0,20.6326,20.6509,20.6143,20.6509,15946.0
2018-06-07 13:20:00,22.57,22.59,22.56,22.57,6658.0,20.6601,20.6784,20.6509,20.6601,6658.0
2018-06-07 13:25:00,22.58,22.58,22.54,22.55,3818.0,20.6692,20.6692,20.6326,20.6418,3818.0
2018-06-07 13:30:00,22.55,22.56,22.51,22.51,5498.0,20.6418,20.6509,20.6052,20.6052,5498.0
2018-06-07 13:35:00,22.52,22.52,22.42,22.43,14517.0,20.6143,20.6143,20.5228,20.5319,14517.0
2018-06-07 13:40:00,22.43,22.47,22.41,22.47,13900.0,20.5319,20.5685,20.5136,20.5685,13900.0
2018-06-07 13:45:00,22.47,22.48,22.44,22.48,38106.0,20.5685,20.5777,20.5411,20.5777,38106.0
2018-06-07 13:50:00,22.48,22.49,22.46,22.46,3181.0,20.5777,20.5868,20.5594,20.5594,3181.0
2018-06-07 13:55:00,22.46,22.49,22.45,22.45,8134.0,20.5594,20.5868,20.5502,20.5502,8134.0
2018-06-07 14:00:00,22.46,22.48,22.45,22.47,14458.0,20.5594,20.5777,20.5502,20.5685,14458.0
2018-06-07 14:05:00,22.48,22.49,22.47,22.48,4960.0,20.5777,20.5868,20.5685,20.5777,4960.0
2018-06-07 14:10:00,22.48,22.5,22.46,22.5,20540.0,20.5777,20.596,20.5594,20.596,20540.0
2018-06-07 14:15:00,22.5,22.52,22.49,22.52,5619.0,20.596,20.6143,20.5868,20.6143,5619.0
2018-06-07 14:20:00,22.52,22.53,22.51,22.53,3637.0,20.6143,20.6235,20.6052,20.6235,3637.0
2018-06-07 14:25:00,22.52,22.53,22.49,22.5,5060.0,20.6143,20.6235,20.5868,20.596,5060.0
2018-06-07 14:30:00,22.5,22.51,22.49,22.5,7059.0,20.596,20.6052,20.5868,20.596,7059.0
2018-06-07 14:35:00,22.5,22.52,22.49,22.52,6866.0,20.596,20.6143,20.5868,20.6143,6866.0
2018-06-07 14:40:00,22.52,22.52,22.5,22.52,4200.0,20.6143,20.6143,20.596,20.6143,4200.0
2018-06-07 14:45:00,22.52,22.54,22.51,22.54,5858.0,20.6143,20.6326,20.6052,20.6326,5858.0
2018-06-07 14:50:00,22.55,22.55,22.52,22.55,12867.0,20.6418,20.6418,20.6143,20.6418,12867.0
2018-06-07 14:55:00,22.55,22.55,22.54,22.55,2600.0,20.6418,20.6418,20.6326,20.6418,2600.0
2018-06-07 15:00:00,22.55,22.55,22.54,22.55,4200.0,20.6418,20.6418,20.6326,20.6418,4200.0
2018-06-07 15:05:00,22.54,22.55,22.53,22.54,7445.0,20.6326,20.6418,20.6235,20.6326,7445.0
2018-06-07 15:10:00,22.53,22.54,22.53,22.53,6400.0,20.6235,20.6326,20.6235,20.6235,6400.0
2018-06-07 15:15:00,22.54,22.54,22.52,22.53,9155.0,20.6326,20.6326,20.6143,20.6235,9155.0
2018-06-07 15:20:00,22.52,22.53,22.52,22.53,4081.0,20.6143,20.6235,20.6143,20.6235,4081.0
2018-06-07 15:25:00,22.52,22.53,22.52,22.52,5489.0,20.6143,20.6235,20.6143,20.6143,5489.0
2018-06-07 15:30:00,22.52,22.53,22.49,22.49,14935.0,20.6143,20.6235,20.5868,20.5868,14935.0
2018-06-07 15:35:00,22.5,22.5,22.49,22.5,9030.0,20.596,20.596,20.5868,20.596,9030.0
2018-06-07 15:40:00,22.5,22.54,22.49,22.53,39457.0,20.596,20.6326,20.5868,20.6235,39457.0
2018-06-07 15:45:00,22.53,22.53,22.46,22.46,15809.0,20.6235,20.6235,20.5594,20.5594,15809.0
2018-06-07 15:50:00,22.46,22.5,22.46,22.47,32075.0,20.5594,20.596,20.5594,20.5685,32075.0
2018-06-07 15:55:00,22.48,22.51,22.47,22.5,105216.0,20.5777,20.6052,20.5685,20.596,105216.0
2018-06-08 09:30:00,22.45,22.54,22.4,22.54,21145.0,20.5502,20.6326,20.5045,20.6326,21145.0
2018-06-08 09:35:00,22.53,22.56,22.51,22.52,21410.0,20.6235,20.6509,20.6052,20.6143,21410.0
2018-06-08 09:40:00,22.51,22.52,22.46,22.46,12659.0,20.6052,20.6143,20.5594,20.5594,12659.0
2018-06-08 09:45:00,22.45,22.49,22.45,22.47,10243.0,20.5502,20.5868,20.5502,20.5685,10243.0
2018-06-08 09:50:00,22.47,22.51,22.47,22.5,22251.0,20.5685,20.6052,20.5685,20.596,22251.0
2018-06-08 09:55:00,22.51,22.57,22.51,22.55,58907.0,20.6052,20.6601,20.6052,20.6418,58907.0
2018-06-08 10:00:00,22.56,22.56,22.54,22.56,64822.0,20.6509,20.6509,20.6326,20.6509,64822.0
2018-06-08 10:05:00,22.56,22.58,22.55,22.57,35845.0,20.6509,20.6692,20.6418,20.6601,35845.0
2018-06-08 10:10:00,22.58,22.63,22.57,22.62,26995.0,20.6692,20.715,20.6601,20.7058,26995.0
2018-06-08 10:15:00,22.63,22.71,22.63,22.7,52300.0,20.715,20.7882,20.715,20.7791,52300.0
2018-06-08 10:20:00,22.71,22.76,22.71,22.73,23277.0,20.7882,20.834,20.7882,20.8065,23277.0
2018-06-08 10:25:00,22.72,22.74,22.7,22.73,5260.0,20.7974,20.8157,20.7791,20.8065,5260.0
2018-06-08 10:30:00,22.72,22.82,22.72,22.73,97881.0,20.7974,20.8889,20.7974,20.8065,97881.0
2018-06-08 10:35:00,22.73,22.73,22.65,22.65,20063.0,20.8065,20.8065,20.7333,20.7333,20063.0
2018-06-08 10:40:00,22.66,22.66,22.62,22.62,9900.0,20.7425,20.7425,20.7058,20.7058,9900.0
2018-06-08 10:45:00,22.62,22.68,22.62,22.67,16013.0,20.7058,20.7608,20.7058,20.7516,16013.0
2018-06-08 10:50:00,22.68,22.7,22.67,22.68,25067.0,20.7608,20.7791,20.7516,20.7608,25067.0
2018-06-08 10:55:00,22.67,22.75,22.66,22.73,49366.0,20.7516,20.8248,20.7425,20.8065,49366.0
2018-06-08 11:00:00,22.73,22.74,22.72,22.73,13148.0,20.8065,20.8157,20.7974,20.8065,13148.0
2018-06-08 11:05:00,22.73,22.77,22.73,22.77,14508.0,20.8065,20.8431,20.8065,20.8431,14508.0
2018-06-08 11:10:00,22.77,22.83,22.77,22.8,25994.0,20.8431,20.8981,20.8431,20.8706,25994.0
2018-06-08 11:15:00,22.79,22.8,22.75,22.78,17561.0,20.8615,20.8706,20.8248,20.8523,17561.0
2018-06-08 11:20:00,22.77,22.77,22.76,22.77,6231.0,20.8431,20.8431,20.834,20.8431,6231.0
2018-06-08 11:25:00,22.76,22.77,22.74,22.77,10405.0,20.834,20.8431,20.8157,20.8431,10405.0
2018-06-08 11:30:00,22.77,22.77,22.74,22.74,8104.0,20.8431,20.8431,20.8157,20.8157,8104.0
2018-06-08 11:35:00,22.74,22.79,22.73,22.77,16190.0,20.8157,20.8615,20.8065,20.8431,16190.0
2018-06-08 11:40:00,22.76,22.77,22.73,22.74,7219.0,20.834,20.8431,20.8065,20.8157,7219.0
2018-06-08 11:45:00,22.74,22.74,22.7,22.71,10452.0,20.8157,20.8157,20.7791,20.7882,10452.0
2018-06-08 11:50:00,22.71,22.72,22.67,22.72,28067.0,20.7882,20.7974,20.7516,20.7974,28067.0
2018-06-08 11:55:00,22.71,22.73,22.71,22.71,7379.0,20.7882,20.8065,20.7882,20.7882,7379.0
2018-06-08 12:00:00,22.72,22.73,22.72,22.73,3000.0,20.7974,20.8065,20.7974,20.8065,3000.0
2018-06-08 12:05:00,22.73,22.74,22.72,22.73,3300.0,20.8065,20.8157,20.7974,20.8065,3300.0
2018-06-08 12:10:00,22.72,22.75,22.71,22.73,12018.0,20.7974,20.8248,20.7882,20.8065,12018.0
2018-06-08 12:15:00,22.73,22.74,22.72,22.73,2078.0,20.8065,20.8157,20.7974,20.8065,2078.0
2018-06-08 12:20:00,22.73,22.73,22.72,22.73,23200.0,20.8065,20.8065,20.7974,20.8065,23200.0
2018-06-08 12:25:00,22.73,22.76,22.7,22.76,45789.0,20.8065,20.834,20.7791,20.834,45789.0
2018-06-08 12:30:00,22.77,22.77,22.76,22.77,2800.0,20.8431,20.8431,20.834,20.8431,2800.0
2018-06-08 12:35:00,22.77,22.78,22.76,22.78,5905.0,20.8431,20.8523,20.834,20.8523,5905.0
2018-06-08 12:40:00,22.78,22.79,22.77,22.78,42100.0,20.8523,20.8615,20.8431,20.8523,42100.0
2018-06-08 12:45:00,22.78,22.8,22.77,22.79,33272.0,20.8523,20.8706,20.8431,20.8615,33272.0
2018-06-08 12:50:00,22.79,22.82,22.79,22.82,2774.0,20.8615,20.8889,20.8615,20.8889,2774.0
2018-06-08 12:55:00,22.82,22.83,22.81,22.83,59079.0,20.8889,20.8981,20.8798,20.8981,59079.0
2018-06-08 13:00:00,22.83,22.83,22.81,22.82,2512.0,20.8981,20.8981,20.8798,20.8889,2512.0
2018-06-08 13:05:00,22.83,22.83,22.81,22.82,3973.0,20.8981,20.8981,20.8798,20.8889,3973.0
2018-06-08 13:10:00,22.82,22.82,22.78,22.8,5290.0,20.8889,20.8889,20.8523,20.8706,5290.0
2018-06-08 13:15:00,22.8,22.82,22.8,22.82,1200.0,20.8706,20.8889,20.8706,20.8889,1200.0
2018-06-08 13:20:00,22.82,22.82,22.8,22.8,4251.0,20.8889,20.8889,20.8706,20.8706,4251.0
2018-06-08 13:25:00,22.8,22.8,22.76,22.8,28272.0,20.8706,20.8706,20.834,20.8706,28272.0
2018-06-08 13:30:00,22.8,22.81,22.8,22.81,1700.0,20.8706,20.8798,20.8706,20.8798,1700.0
2018-06-08 13:35:00,22.81,22.82,22.79,22.79,3200.0,20.8798,20.8889,20.8615,20.8615,3200.0
2018-06-08 13:40:00,22.79,22.79,22.78,22.79,1192.0,20.8615,20.8615,20.8523,20.8615,1192.0
2018-06-08 13:45:00,22.79,22.81,22.78,22.81,2140.0,20.8615,20.8798,20.8523,20.8798,2140.0
2018-06-08 13:50:00,22.8,22.81,22.76,22.79,9798.0,20.8706,20.8798,20.834,20.8615,9798.0
2018-06-08 13:55:00,22.78,22.8,22.77,22.78,2968.0,20.8523,20.8706,20.8431,20.8523,2968.0
2018-06-08 14:00:00,22.79,22.8,22.78,22.8,1050.0,20.8615,20.8706,20.8523,20.8706,1050.0
2018-06-08 14:05:00,22.8,22.8,22.79,22.8,2221.0,20.8706,20.8706,20.8615,20.8706,2221.0
2018-06-08 14:10:00,22.8,22.8,22.79,22.8,1800.0,20.8706,20.8706,20.8615,20.8706,1800.0
2018-06-08 14:15:00,22.8,22.81,22.78,22.79,4292.0,20.8706,20.8798,20.8523,20.8615,4292.0
2018-06-08 14:20:00,22.79,22.82,22.78,22.82,15445.0,20.8615,20.8889,20.8523,20.8889,15445.0
2018-06-08 14:25:00,22.82,22.88,22.81,22.87,39776.0,20.8889,20.9438,20.8798,20.9347,39776.0
2018-06-08 14:30:00,22.87,22.88,22.86,22.87,5707.0,20.9347,20.9438,20.9255,20.9347,5707.0
2018-06-08 14:35:00,22.87,22.89,22.86,22.88,4258.0,20.9347,20.953,20.9255,20.9438,4258.0
2018-06-08 14:40:00,22.88,22.9,22.88,22.9,14817.0,20.9438,20.9621,20.9438,20.9621,14817.0
2018-06-08 14:45:00,22.89,22.92,22.89,22.91,12577.0,20.953,20.9805,20.953,20.9713,12577.0
2018-06-08 14:50:00,22.91,22.92,22.9,22.92,7589.0,20.9713,20.9805,20.9621,20.9805,7589.0
2018-06-08 14:55:00,22.92,22.94,22.92,22.94,17828.0,20.9805,20.9988,20.9805,20.9988,17828.0
2018-06-08 15:00:00,22.94,22.95,22.93,22.95,19366.0,20.9988,21.0079,20.9896,21.0079,19366.0
2018-06-08 15:05:00,22.95,22.98,22.94,22.95,26191.0,21.0079,21.0354,20.9988,21.0079,26191.0
2018-06-08 15:10:00,22.95,22.98,22.94,22.98,4486.0,21.0079,21.0354,20.9988,21.0354,4486.0
2018-06-08 15:15:00,22.98,22.99,22.95,22.96,10485.0,21.0354,21.0445,21.0079,21.0171,10485.0
2018-06-08 15:20:00,22.96,22.97,22.94,22.95,12966.0,21.0171,21.0262,20.9988,21.0079,12966.0
2018-06-08 15:25:00,22.94,22.95,22.94,22.95,19856.0,20.9988,21.0079,20.9988,21.0079,19856.0
2018-06-08 15:30:00,22.95,22.98,22.93,22.98,39076.0,21.0079,21.0354,20.9896,21.0354,39076.0
2018-06-08 15:35:00,22.98,23.0,22.96,22.99,58351.0,21.0354,21.0537,21.0171,21.0445,58351.0
2018-06-08 15:40:00,22.99,23.0,22.98,22.99,143368.0,21.0445,21.0537,21.0354,21.0445,143368.0
2018-06-08 15:45:00,22.99,23.0,22.98,23.0,143426.0,21.0445,21.0537,21.0354,21.0537,143426.0
2018-06-08 15:50:00,23.0,23.0,22.99,23.0,114371.0,21.0537,21.0537,21.0445,21.0537,114371.0
2018-06-08 15:55:00,23.0,23.0,22.96,22.98,359222.0,21.0537,21.0537,21.0171,21.0354,359222.0
2018-06-11 09:30:00,22.86,22.98,22.85,22.95,121129.0,20.9255,21.0354,20.9164,21.0079,121129.0
2018-06-11 09:35:00,22.95,23.0,22.9,22.94,45040.0,21.0079,21.0537,20.9621,20.9988,45040.0
2018-06-11 09:40:00,22.95,23.02,22.91,22.98,55213.0,21.0079,21.072,20.9713,21.0354,55213.0
2018-06-11 09:45:00,22.98,23.0,22.96,22.96,132753.0,21.0354,21.0537,21.0171,21.0171,132753.0
2018-06-11 09:50:00,22.95,23.02,22.95,22.99,63014.0,21.0079,21.072,21.0079,21.0445,63014.0
2018-06-11 09:55:00,23.0,23.22,22.97,23.21,233228.0,21.0537,21.2551,21.0262,21.2459,233228.0
2018-06-11 10:00:00,23.2,23.2,23.11,23.18,21352.0,21.2368,21.2368,21.1544,21.2185,21352.0
2018-06-11 10:05:00,23.2,23.34,23.19,23.3,54871.0,21.2368,21.3649,21.2276,21.3283,54871.0
2018-06-11 10:10:00,23.3,23.35,23.29,23.3,36509.0,21.3283,21.3741,21.3191,21.3283,36509.0
2018-06-11 10:15:00,23.31,23.31,23.23,23.27,25397.0,21.3375,21.3375,21.2642,21.3008,25397.0
2018-06-11 10:20:00,23.28,23.29,23.24,23.27,46385.0,21.31,21.3191,21.2734,21.3008,46385.0
2018-06-11 10:25:00,23.27,23.28,23.25,23.25,16771.0,21.3008,21.31,21.2825,21.2825,16771.0
2018-06-11 10:30:00,23.25,23.25,23.16,23.16,31324.0,21.2825,21.2825,21.2001,21.2001,31324.0
2018-06-11 10:35:00,23.17,23.18,23.09,23.1,22710.0,21.2093,21.2185,21.1361,21.1452,22710.0
2018-06-11 10:40:00,23.09,23.1,23.0,23.03,27182.0,21.1361,21.1452,21.0537,21.0811,27182.0
2018-06-11 10:45:00,23.01,23.02,22.99,23.0,28735.0,21.0628,21.072,21.0445,21.0537,28735.0
2018-06-11 10:50:00,23.01,23.07,23.0,23.06,47010.0,21.0628,21.1178,21.0537,21.1086,47010.0
2018-06-11 10:55:00,23.06,23.08,23.05,23.06,13327.0,21.1086,21.1269,21.0995,21.1086,13327.0
2018-06-11 11:00:00,23.07,23.07,22.99,22.99,42897.0,21.1178,21.1178,21.0445,21.0445,42897.0
2018-06-11 11:05:00,22.99,23.01,22.99,23.01,13229.0,21.0445,21.0628,21.0445,21.0628,13229.0
2018-06-11 11:10:00,23.01,23.01,22.94,22.96,30363.0,21.0628,21.0628,20.9988,21.0171,30363.0
2018-06-11 11:15:00,22.96,22.97,22.94,22.96,10078.0,21.0171,21.0262,20.9988,21.0171,10078.0
2018-06-11 11:20:00,22.96,23.0,22.95,23.0,16946.0,21.0171,21.0537,21.0079,21.0537,16946.0
2018-06-11 11:25:00,23.0,23.01,22.99,23.01,28491.0,21.0537,21.0628,21.0445,21.0628,28491.0
2018-06-11 11:30:00,23.01,23.04,23.0,23.02,21738.0,21.0628,21.0903,21.0537,21.072,21738.0
2018-06-11 11:35:00,23.02,23.05,23.02,23.05,13176.0,21.072,21.0995,21.072,21.0995,13176.0
2018-06-11 11:40:00,23.05,23.06,23.05,23.06,8954.0,21.0995,21.1086,21.0995,21.1086,8954.0
2018-06-11 11:45:00,23.06,23.12,23.06,23.12,24214.0,21.1086,21.1635,21.1086,21.1635,24214.0
2018-06-11 11:50:00,23.11,23.14,23.11,23.14,6211.0,21.1544,21.1818,21.1544,21.1818,6211.0
2018-06-11 11:55:00,23.14,23.19,23.13,23.19,38643.0,21.1818,21.2276,21.1727,21.2276,38643.0
2018-06-11 12:00:00,23.19,23.19,23.18,23.19,2854.0,21.2276,21.2276,21.2185,21.2276,2854.0
2018-06-11 12:05:00,23.19,23.2,23.18,23.2,7871.0,21.2276,21.2368,21.2185,21.2368,7871.0
2018-06-11 12:10:00,23.2,23.21,23.19,23.2,13450.0,21.2368,21.2459,21.2276,21.2368,13450.0
2018-06-11 12:15:00,23.2,23.23,23.2,23.23,16331.0,21.2368,21.2642,21.2368,21.2642,16331.0
2018-06-11 12:20:00,23.23,23.25,23.22,23.25,8577.0,21.2642,21.2825,21.2551,21.2825,8577.0
2018-06-11 12:25:00,23.25,23.25,23.24,23.25,9829.0,21.2825,21.2825,21.2734,21.2825,9829.0
2018-06-11 12:30:00,23.24,23.29,23.24,23.28,22009.0,21.2734,21.3191,21.2734,21.31,22009.0
2018-06-11 12:35:00,23.27,23.3,23.27,23.29,9205.0,21.3008,21.3283,21.3008,21.3191,9205.0
2018-06-11 12:40:00,23.29,23.29,23.25,23.27,46280.0,21.3191,21.3191,21.2825,21.3008,46280.0
2018-06-11 12:45:00,23.28,23.29,23.27,23.28,9760.0,21.31,21.3191,21.3008,21.31,9760.0
2018-06-11 12:50:00,23.28,23.3,23.27,23.3,10515.0,21.31,21.3283,21.3008,21.3283,10515.0
2018-06-11 12:55:00,23.3,23.31,23.29,23.3,14636.0,21.3283,21.3375,21.3191,21.3283,14636.0
2018-06-11 13:00:00,23.3,23.32,23.3,23.32,8571.0,21.3283,21.3466,21.3283,21.3466,8571.0
2018-06-11 13:05:00,23.32,23.33,23.31,23.33,12250.0,21.3466,21.3558,21.3375,21.3558,12250.0
2018-06-11 13:10:00,23.33,23.33,23.32,23.33,3700.0,21.3558,21.3558,21.3466,21.3558,3700.0
2018-06-11 13:15:00,23.33,23.33,23.31,23.32,13953.0,21.3558,21.3558,21.3375,21.3466,13953.0
2018-06-11 13:20:00,23.32,23.33,23.31,23.33,18516.0,21.3466,21.3558,21.3375,21.3558,18516.0
2018-06-11 13:25:00,23.33,23.33,23.32,23.33,5563.0,21.3558,21.3558,21.3466,21.3558,5563.0
2018-06-11 13:30:00,23.33,23.35,23.32,23.35,21905.0,21.3558,21.3741,21.3466,21.3741,21905.0
2018-06-11 13:35:00,23.35,23.36,23.34,23.36,13356.0,21.3741,21.3832,21.3649,21.3832,13356.0
2018-06-11 13:40:00,23.36,23.38,23.36,23.38,15653.0,21.3832,21.4015,21.3832,21.4015,15653.0
2018-06-11 13:45:00,23.38,23.38,23.36,23.38,19303.0,21.4015,21.4015,21.3832,21.4015,19303.0
2018-06-11 13:50:00,23.37,23.38,23.37,23.37,15490.0,21.3924,21.4015,21.3924,21.3924,15490.0
2018-06-11 13:55:00,23.37,23.39,23.36,23.38,19767.0,21.3924,21.4107,21.3832,21.4015,19767.0
2018-06-11 14:00:00,23.38,23.39,23.37,23.39,7479.0,21.4015,21.4107,21.3924,21.4107,7479.0
2018-06-11 14:05:00,23.38,23.41,23.38,23.39,42422.0,21.4015,21.429,21.4015,21.4107,42422.0
2018-06-11 14:10:00,23.39,23.42,23.38,23.4,52439.0,21.4107,21.4381,21.4015,21.4198,52439.0
2018-06-11 14:15:00,23.4,23.41,23.39,23.39,8129.0,21.4198,21.429,21.4107,21.4107,8129.0
2018-06-11 14:20:00,23.4,23.41,23.39,23.39,25360.0,21.4198,21.429,21.4107,21.4107,25360.0
2018-06-11 14:25:00,23.39,23.4,23.38,23.39,10150.0,21.4107,21.4198,21.4015,21.4107,10150.0
2018-06-11 14:30:00,23.39,23.39,23.35,23.35,59157.0,21.4107,21.4107,21.3741,21.3741,59157.0
2018-06-11 14:35:00,23.35,23.36,23.35,23.36,14727.0,21.3741,21.3832,21.3741,21.3832,14727.0
2018-06-11 14:40:00,23.35,23.36,23.27,23.27,39437.0,21.3741,21.3832,21.3008,21.3008,39437.0
2018-06-11 14:45:00,23.27,23.35,23.25,23.25,18689.0,21.3008,21.3741,21.2825,21.2825,18689.0
2018-06-11 14:50:00,23.26,23.27,23.24,23.25,12662.0,21.2917,21.3008,21.2734,21.2825,12662.0
2018-06-11 14:55:00,23.25,23.27,23.24,23.27,25234.0,21.2825,21.3008,21.2734,21.3008,25234.0
2018-06-11 15:00:00,23.26,23.3,23.26,23.28,23622.0,21.2917,21.3283,21.2917,21.31,23622.0
2018-06-11 15:05:00,23.28,23.31,23.27,23.31,15800.0,21.31,21.3375,21.3008,21.3375,15800.0
2018-06-11 15:10:00,23.32,23.32,23.28,23.3,32362.0,21.3466,21.3466,21.31,21.3283,32362.0
2018-06-11 15:15:00,23.3,23.33,23.29,23.3,18757.0,21.3283,21.3558,21.3191,21.3283,18757.0
2018-06-11 15:20:00,23.3,23.31,23.29,23.3,12004.0,21.3283,21.3375,21.3191,21.3283,12004.0
2018-06-11 15:25:00,23.3,23.33,23.3,23.3,27398.0,21.3283,21.3558,21.3283,21.3283,27398.0
2018-06-11 15:30:00,23.3,23.34,23.3,23.32,34090.0,21.3283,21.3649,21.3283,21.3466,34090.0
2018-06-11 15:35:00,23.32,23.32,23.28,23.29,44402.0,21.3466,21.3466,21.31,21.3191,44402.0
2018-06-11 15:40:00,23.28,23.28,23.26,23.28,59766.0,21.31,21.31,21.2917,21.31,59766.0
2018-06-11 15:45:00,23.28,23.32,23.28,23.32,66751.0,21.31,21.3466,21.31,21.3466,66751.0
2018-06-11 15:50:00,23.31,23.32,23.27,23.28,61184.0,21.3375,21.3466,21.3008,21.31,61184.0
2018-06-11 15:55:00,23.28,23.28,23.25,23.26,147679.0,21.31,21.31,21.2825,21.2917,147679.0
2018-06-12 09:30:00,23.39,23.39,23.21,23.21,16664.0,21.4107,21.4107,21.2459,21.2459,16664.0
2018-06-12 09:35:00,23.23,23.23,23.17,23.17,7870.0,21.2642,21.2642,21.2093,21.2093,7870.0
2018-06-12 09:40:00,23.17,23.17,23.06,23.08,14847.0,21.2093,21.2093,21.1086,21.1269,14847.0
2018-06-12 09:45:00,23.07,23.07,23.0,23.01,31729.0,21.1178,21.1178,21.0537,21.0628,31729.0
2018-06-12 09:50:00,23.01,23.07,23.0,23.07,23857.0,21.0628,21.1178,21.0537,21.1178,23857.0
2018-06-12 09:55:00,23.07,23.09,23.05,23.05,25394.0,21.1178,21.1361,21.0995,21.0995,25394.0
2018-06-12 10:00:00,23.07,23.11,23.05,23.1,77188.0,21.1178,21.1544,21.0995,21.1452,77188.0
2018-06-12 10:05:00,23.11,23.25,23.1,23.21,62452.0,21.1544,21.2825,21.1452,21.2459,62452.0
2018-06-12 10:10:00,23.2,23.32,23.2,23.23,54331.0,21.2368,21.3466,21.2368,21.2642,54331.0
2018-06-12 10:15:00,23.23,23.24,23.15,23.22,36866.0,21.2642,21.2734,21.191,21.2551,36866.0
2018-06-12 10:20:00,23.22,23.24,23.15,23.2,36130.0,21.2551,21.2734,21.191,21.2368,36130.0
2018-06-12 10:25:00,23.21,23.21,23.11,23.13,35888.0,21.2459,21.2459,21.1544,21.1727,35888.0
2018-06-12 10:30:00,23.13,23.17,23.12,23.16,29524.0,21.1727,21.2093,21.1635,21.2001,29524.0
2018-06-12 10:35:00,23.16,23.17,23.1,23.1,11916.0,21.2001,21.2093,21.1452,21.1452,11916.0
2018-06-12 10:40:00,23.11,23.13,23.09,23.11,36098.0,21.1544,21.1727,21.1361,21.1544,36098.0
2018-06-12 10:45:00,23.11,23.12,23.05,23.07,21052.0,21.1544,21.1635,21.0995,21.1178,21052.0
2018-06-12 10:50:00,23.07,23.11,23.07,23.11,14392.0,21.1178,21.1544,21.1178,21.1544,14392.0
2018-06-12 10:55:00,23.11,23.14,23.1,23.14,9819.0,21.1544,21.1818,21.1452,21.1818,9819.0
2018-06-12 11:00:00,23.14,23.14,23.13,23.13,2175.0,21.1818,21.1818,21.1727,21.1727,2175.0
2018-06-12 11:05:00,23.13,23.17,23.12,23.16,10624.0,21.1727,21.2093,21.1635,21.2001,10624.0
2018-06-12 11:10:00,23.17,23.17,23.14,23.15,2500.0,21.2093,21.2093,21.1818,21.191,2500.0
2018-06-12 11:15:00,23.15,23.16,23.14,23.15,1300.0,21.191,21.2001,21.1818,21.191,1300.0
2018-06-12 11:20:00,23.15,23.2,23.14,23.19,7048.0,21.191,21.2368,21.1818,21.2276,7048.0
2018-06-12 11:25:00,23.2,23.24,23.19,23.24,11345.0,21.2368,21.2734,21.2276,21.2734,11345.0
2018-06-12 11:30:00,23.24,23.25,23.21,23.23,3604.0,21.2734,21.2825,21.2459,21.2642,3604.0
2018-06-12 11:35:00,23.23,23.25,23.23,23.24,11500.0,21.2642,21.2825,21.2642,21.2734,11500.0
2018-06-12 11:40:00,23.24,23.25,23.23,23.24,6700.0,21.2734,21.2825,21.2642,21.2734,6700.0
2018-06-12 11:45:00,23.24,23.25,23.23,23.23,6215.0,21.2734,21.2825,21.2642,21.2642,6215.0
2018-06-12 11:50:00,23.23,23.25,23.23,23.24,1400.0,21.2642,21.2825,21.2642,21.2734,1400.0
2018-06-12 11:55:00,23.25,23.25,23.23,23.23,6051.0,21.2825,21.2825,21.2642,21.2642,6051.0
2018-06-12 12:00:00,23.23,23.27,23.23,23.26,54619.0,21.2642,21.3008,21.2642,21.2917,54619.0
2018-06-12 12:05:00,23.26,23.28,23.22,23.25,23708.0,21.2917,21.31,21.2551,21.2825,23708.0
2018-06-12 12:10:00,23.24,23.28,23.24,23.28,13048.0,21.2734,21.31,21.2734,21.31,13048.0
2018-06-12 12:15:00,23.28,23.29,23.27,23.29,11380.0,21.31,21.3191,21.3008,21.3191,11380.0
2018-06-12 12:20:00,23.28,23.33,23.27,23.29,80779.0,21.31,21.3558,21.3008,21.3191,80779.0
2018-06-12 12:25:00,23.27,23.27,23.2,23.21,23976.0,21.3008,21.3008,21.2368,21.2459,23976.0
2018-06-12 12:30:00,23.2,23.21,23.16,23.18,9875.0,21.2368,21.2459,21.2001,21.2185,9875.0
2018-06-12 12:35:00,23.18,23.18,23.15,23.16,2399.0,21.2185,21.2185,21.191,21.2001,2399.0
2018-06-12 12:40:00,23.16,23.16,23.12,23.12,7911.0,21.2001,21.2001,21.1635,21.1635,7911.0
2018-06-12 12:45:00,23.12,23.13,23.08,23.08,13235.0,21.1635,21.1727,21.1269,21.1269,13235.0
2018-06-12 12:50:00,23.07,23.1,23.07,23.1,12024.0,21.1178,21.1452,21.1178,21.1452,12024.0
2018-06-12 12:55:00,23.1,23.13,23.1,23.1,17140.0,21.1452,21.1727,21.1452,21.1452,17140.0
2018-06-12 13:00:00,23.11,23.13,23.1,23.12,4700.0,21.1544,21.1727,21.1452,21.1635,4700.0
2018-06-12 13:05:00,23.12,23.14,23.11,23.14,7872.0,21.1635,21.1818,21.1544,21.1818,7872.0
2018-06-12 13:10:00,23.14,23.14,23.11,23.12,3289.0,21.1818,21.1818,21.1544,21.1635,3289.0
2018-06-12 13:15:00,23.13,23.15,23.12,23.13,2193.0,21.1727,21.191,21.1635,21.1727,2193.0
2018-06-12 13:20:00,23.12,23.15,23.11,23.12,10433.0,21.1635,21.191,21.1544,21.1635,10433.0
2018-06-12 13:25:00,23.12,23.17,23.12,23.14,15874.0,21.1635,21.2093,21.1635,21.1818,15874.0
2018-06-12 13:30:00,23.14,23.22,23.14,23.21,28251.0,21.1818,21.2551,21.1818,21.2459,28251.0
2018-06-12 13:35:00,23.21,23.26,23.21,23.22,29865.0,21.2459,21.2917,21.2459,21.2551,29865.0
2018-06-12 13:40:00,23.22,23.23,23.21,23.22,6286.0,21.2551,21.2642,21.2459,21.2551,6286.0
2018-06-12 13:45:00,23.22,23.23,23.19,23.2,11817.0,21.2551,21.2642,21.2276,21.2368,11817.0
2018-06-12 13:50:00,23.2,23.22,23.18,23.21,10200.0,21.2368,21.2551,21.2185,21.2459,10200.0
2018-06-12 13:55:00,23.22,23.24,23.2,23.24,7250.0,21.2551,21.2734,21.2368,21.2734,7250.0
2018-06-12 14:00:00,23.24,23.26,23.23,23.24,10830.0,21.2734,21.2917,21.2642,21.2734,10830.0
2018-06-12 14:05:00,23.23,23.26,23.23,23.23,10441.0,21.2642,21.2917,21.2642,21.2642,10441.0
2018-06-12 14:10:00,23.23,23.24,23.22,23.23,11600.0,21.2642,21.2734,21.2551,21.2642,11600.0
2018-06-12 14:15:00,23.23,23.24,23.22,23.23,4600.0,21.2642,21.2734,21.2551,21.2642,4600.0
2018-06-12 14:20:00,23.22,23.24,23.22,23.23,4730.0,21.2551,21.2734,21.2551,21.2642,4730.0
2018-06-12 14:25:00,23.23,23.23,23.19,23.21,13395.0,21.2642,21.2642,21.2276,21.2459,13395.0
2018-06-12 14:30:00,23.21,23.23,23.2,23.21,10464.0,21.2459,21.2642,21.2368,21.2459,10464.0
2018-06-12 14:35:00,23.21,23.24,23.21,23.23,13693.0,21.2459,21.2734,21.2459,21.2642,13693.0
2018-06-12 14:40:00,23.23,23.25,23.22,23.23,20600.0,21.2642,21.2825,21.2551,21.2642,20600.0
2018-06-12 14:45:00,23.24,23.25,23.2,23.21,21796.0,21.2734,21.2825,21.2368,21.2459,21796.0
2018-06-12 14:50:00,23.21,23.24,23.2,23.24,17775.0,21.2459,21.2734,21.2368,21.2734,17775.0
2018-06-12 14:55:00,23.24,23.24,23.21,23.21,13964.0,21.2734,21.2734,21.2459,21.2459,13964.0
2018-06-12 15:00:00,23.21,23.24,23.21,23.24,5831.0,21.2459,21.2734,21.2459,21.2734,5831.0
2018-06-12 15:05:00,23.24,23.25,23.18,23.18,10041.0,21.2734,21.2825,21.2185,21.2185,10041.0
2018-06-12 15:10:00,23.18,23.23,23.18,23.21,19999.0,21.2185,21.2642,21.2185,21.2459,19999.0
2018-06-12 15:15:00,23.21,23.21,23.18,23.2,8918.0,21.2459,21.2459,21.2185,21.2368,8918.0
2018-06-12 15:20:00,23.2,23.24,23.19,23.21,11549.0,21.2368,21.2734,21.2276,21.2459,11549.0
2018-06-12 15:25:00,23.21,23.24,23.2,23.22,8514.0,21.2459,21.2734,21.2368,21.2551,8514.0
2018-06-12 15:30:00,23.22,23.26,23.2,23.24,36557.0,21.2551,21.2917,21.2368,21.2734,36557.0
2018-06-12 15:35:00,23.23,23.26,23.21,23.22,41314.0,21.2642,21.2917,21.2459,21.2551,41314.0
2018-06-12 15:40:00,23.23,23.3,23.23,23.29,63428.0,21.2642,21.3283,21.2642,21.3191,63428.0
2018-06-12 15:45:00,23.29,23.3,23.26,23.27,28930.0,21.3191,21.3283,21.2917,21.3008,28930.0
2018-06-12 15:50:00,23.27,23.27,23.24,23.24,19335.0,21.3008,21.3008,21.2734,21.2734,19335.0
2018-06-12 15:55:00,23.25,23.25,23.23,23.23,46194.0,21.2825,21.2825,21.2642,21.2642,46194.0
2018-06-13 09:30:00,23.31,23.44,23.31,23.33,73157.0,21.3375,21.4565,21.3375,21.3558,73157.0
2018-06-13 09:35:00,23.33,23.67,23.33,23.6,136272.0,21.3558,21.667,21.3558,21.6029,136272.0
2018-06-13 09:40:00,23.6,23.76,23.59,23.65,53056.0,21.6029,21.7494,21.5938,21.6487,53056.0
2018-06-13 09:45:00,23.64,23.68,23.63,23.65,110861.0,21.6395,21.6761,21.6304,21.6487,110861.0
2018-06-13 09:50:00,23.65,23.68,23.62,23.62,77813.0,21.6487,21.6761,21.6212,21.6212,77813.0
2018-06-13 09:55:00,23.62,23.63,23.56,23.56,29717.0,21.6212,21.6304,21.5663,21.5663,29717.0
2018-06-13 10:00:00,23.56,23.65,23.56,23.64,19912.0,21.5663,21.6487,21.5663,21.6395,19912.0
2018-06-13 10:05:00,23.64,23.68,23.59,23.59,29202.0,21.6395,21.6761,21.5938,21.5938,29202.0
2018-06-13 10:10:00,23.58,23.6,23.57,23.58,9710.0,21.5846,21.6029,21.5755,21.5846,9710.0
2018-06-13 10:15:00,23.58,23.61,23.57,23.61,15791.0,21.5846,21.6121,21.5755,21.6121,15791.0
2018-06-13 10:20:00,23.61,23.64,23.6,23.64,20568.0,21.6121,21.6395,21.6029,21.6395,20568.0
2018-06-13 10:25:00,23.64,23.64,23.6,23.61,20039.0,21.6395,21.6395,21.6029,21.6121,20039.0
2018-06-13 10:30:00,23.61,23.71,23.6,23.71,79369.0,21.6121,21.7036,21.6029,21.7036,79369.0
2018-06-13 10:35:00,23.71,23.8,23.69,23.7,84961.0,21.7036,21.786,21.6853,21.6945,84961.0
2018-06-13 10:40:00,23.71,23.77,23.68,23.72,56273.0,21.7036,21.7585,21.6761,21.7128,56273.0
2018-06-13 10:45:00,23.72,23.73,23.69,23.7,22333.0,21.7128,21.7219,21.6853,21.6945,22333.0
2018-06-13 10:50:00,23.69,23.71,23.68,23.68,16445.0,21.6853,21.7036,21.6761,21.6761,16445.0
2018-06-13 10:55:00,23.68,23.68,23.59,23.6,30661.0,21.6761,21.6761,21.5938,21.6029,30661.0
2018-06-13 11:00:00,23.61,23.62,23.56,23.56,27617.0,21.6121,21.6212,21.5663,21.5663,27617.0
2018-06-13 11:05:00,23.55,23.58,23.54,23.58,19612.0,21.5571,21.5846,21.548,21.5846,19612.0
2018-06-13 11:10:00,23.57,23.58,23.55,23.58,23808.0,21.5755,21.5846,21.5571,21.5846,23808.0
2018-06-13 11:15:00,23.58,23.6,23.53,23.56,34895.0,21.5846,21.6029,21.5388,21.5663,34895.0
2018-06-13 11:20:00,23.55,23.58,23.53,23.54,22647.0,21.5571,21.5846,21.5388,21.548,22647.0
2018-06-13 11:25:00,23.54,23.56,23.52,23.52,16136.0,21.548,21.5663,21.5297,21.5297,16136.0
2018-06-13 11:30:00,23.53,23.67,23.53,23.64,71785.0,21.5388,21.667,21.5388,21.6395,71785.0
2018-06-13 11:35:00,23.64,23.65,23.6,23.62,40729.0,21.6395,21.6487,21.6029,21.6212,40729.0
2018-06-13 11:40:00,23.62,23.64,23.61,23.62,11447.0,21.6212,21.6395,21.6121,21.6212,11447.0
2018-06-13 11:45:00,23.61,23.62,23.61,23.62,3575.0,21.6121,21.6212,21.6121,21.6212,3575.0
2018-06-13 11:50:00,23.63,23.71,23.62,23.7,43282.0,21.6304,21.7036,21.6212,21.6945,43282.0
2018-06-13 11:55:00,23.7,23.74,23.67,23.72,24542.0,21.6945,21.7311,21.667,21.7128,24542.0
2018-06-13 12:00:00,23.72,23.77,23.71,23.77,36028.0,21.7128,21.7585,21.7036,21.7585,36028.0
2018-06-13 12:05:00,23.76,23.85,23.76,23.8,65319.0,21.7494,21.8318,21.7494,21.786,65319.0
2018-06-13 12:10:00,23.81,23.83,23.78,23.8,44512.0,21.7951,21.8134,21.7677,21.786,44512.0
2018-06-13 12:15:00,23.8,23.82,23.8,23.81,19659.0,21.786,21.8043,21.786,21.7951,19659.0
2018-06-13 12:20:00,23.81,23.84,23.81,23.82,9451.0,21.7951,21.8226,21.7951,21.8043,9451.0
2018-06-13 12:25:00,23.83,23.83,23.82,23.83,6000.0,21.8134,21.8134,21.8043,21.8134,6000.0
2018-06-13 12:30:00,23.82,23.83,23.73,23.73,38595.0,21.8043,21.8134,21.7219,21.7219,38595.0
2018-06-13 12:35:00,23.73,23.76,23.72,23.75,20189.0,21.7219,21.7494,21.7128,21.7402,20189.0
2018-06-13 12:40:00,23.75,23.76,23.72,23.73,39229.0,21.7402,21.7494,21.7128,21.7219,39229.0
2018-06-13 12:45:00,23.74,23.76,23.74,23.75,16093.0,21.7311,21.7494,21.7311,21.7402,16093.0
2018-06-13 12:50:00,23.75,23.76,23.74,23.74,7474.0,21.7402,21.7494,21.7311,21.7311,7474.0
2018-06-13 12:55:00,23.74,23.74,23.73,23.73,11608.0,21.7311,21.7311,21.7219,21.7219,11608.0
2018-06-13 13:00:00,23.73,23.73,23.7,23.73,31691.0,21.7219,21.7219,21.6945,21.7219,31691.0
2018-06-13 13:05:00,23.73,23.75,23.71,23.75,14294.0,21.7219,21.7402,21.7036,21.7402,14294.0
2018-06-13 13:10:00,23.74,23.85,23.73,23.82,70715.0,21.7311,21.8318,21.7219,21.8043,70715.0
2018-06-13 13:15:00,23.82,23.9,23.79,23.9,51563.0,21.8043,21.8775,21.7768,21.8775,51563.0
2018-06-13 13:20:00,23.89,23.94,23.86,23.91,34499.0,21.8684,21.9141,21.8409,21.8867,34499.0
2018-06-13 13:25:00,23.92,23.93,23.88,23.9,41121.0,21.8958,21.905,21.8592,21.8775,41121.0
2018-06-13 13:30:00,23.9,23.93,23.88,23.91,30795.0,21.8775,21.905,21.8592,21.8867,30795.0
2018-06-13 13:35:00,23.9,23.9,23.86,23.89,45048.0,21.8775,21.8775,21.8409,21.8684,45048.0
2018-06-13 13:40:00,23.88,23.89,23.86,23.88,21272.0,21.8592,21.8684,21.8409,21.8592,21272.0
2018-06-13 13:45:00,23.89,23.89,23.87,23.88,10578.0,21.8684,21.8684,21.8501,21.8592,10578.0
2018-06-13 13:50:00,23.87,23.87,23.8,23.83,42827.0,21.8501,21.8501,21.786,21.8134,42827.0
2018-06-13 13:55:00,23.83,23.86,23.82,23.85,33236.0,21.8134,21.8409,21.8043,21.8318,33236.0
2018-06-13 14:00:00,23.85,23.86,23.81,23.81,15774.0,21.8318,21.8409,21.7951,21.7951,15774.0
2018-06-13 14:05:00,23.82,23.84,23.8,23.8,18833.0,21.8043,21.8226,21.786,21.786,18833.0
2018-06-13 14:10:00,23.8,23.83,23.8,23.8,30143.0,21.786,21.8134,21.786,21.786,30143.0
2018-06-13 14:15:00,23.81,23.81,23.79,23.79,27589.0,21.7951,21.7951,21.7768,21.7768,27589.0
2018-06-13 14:20:00,23.79,23.81,23.77,23.79,50749.0,21.7768,21.7951,21.7585,21.7768,50749.0
2018-06-13 14:25:00,23.78,23.79,23.69,23.71,87199.0,21.7677,21.7768,21.6853,21.7036,87199.0
2018-06-13 14:30:00,23.72,23.74,23.63,23.73,82273.0,21.7128,21.7311,21.6304,21.7219,82273.0
2018-06-13 14:35:00,23.73,23.76,23.72,23.74,29086.0,21.7219,21.7494,21.7128,21.7311,29086.0
2018-06-13 14:40:00,23.74,23.75,23.67,23.67,28475.0,21.7311,21.7402,21.667,21.667,28475.0
2018-06-13 14:45:00,23.67,23.67,23.58,23.62,31120.0,21.667,21.667,21.5846,21.6212,31120.0
2018-06-13 14:50:00,23.63,23.66,23.6,23.66,21966.0,21.6304,21.6578,21.6029,21.6578,21966.0
2018-06-13 14:55:00,23.66,23.68,23.64,23.66,9894.0,21.6578,21.6761,21.6395,21.6578,9894.0
2018-06-13 15:00:00,23.66,23.72,23.66,23.71,12349.0,21.6578,21.7128,21.6578,21.7036,12349.0
2018-06-13 15:05:00,23.71,23.75,23.7,23.73,23767.0,21.7036,21.7402,21.6945,21.7219,23767.0
2018-06-13 15:10:00,23.73,23.75,23.72,23.73,12900.0,21.7219,21.7402,21.7128,21.7219,12900.0
2018-06-13 15:15:00,23.73,23.73,23.65,23.67,28841.0,21.7219,21.7219,21.6487,21.667,28841.0
2018-06-13 15:20:00,23.66,23.68,23.66,23.67,11455.0,21.6578,21.6761,21.6578,21.667,11455.0
2018-06-13 15:25:00,23.67,23.68,23.6,23.62,43226.0,21.667,21.6761,21.6029,21.6212,43226.0
2018-06-13 15:30:00,23.61,23.7,23.61,23.68,37104.0,21.6121,21.6945,21.6121,21.6761,37104.0
2018-06-13 15:35:00,23.69,23.7,23.66,23.68,35926.0,21.6853,21.6945,21.6578,21.6761,35926.0
2018-06-13 15:40:00,23.68,23.69,23.65,23.66,58998.0,21.6761,21.6853,21.6487,21.6578,58998.0
2018-06-13 15:45:00,23.65,23.65,23.58,23.63,120986.0,21.6487,21.6487,21.5846,21.6304,120986.0
2018-06-13 15:50:00,23.63,23.64,23.6,23.6,54115.0,21.6304,21.6395,21.6029,21.6029,54115.0
2018-06-13 15:55:00,23.61,23.69,23.59,23.63,251728.0,21.6121,21.6853,21.5938,21.6304,251728.0
2018-06-14 09:30:00,23.67,23.71,23.6,23.64,20046.0,21.667,21.7036,21.6029,21.6395,20046.0
2018-06-14 09:35:00,23.63,23.67,23.59,23.66,30877.0,21.6304,21.667,21.5938,21.6578,30877.0
2018-06-14 09:40:00,23.65,23.68,23.63,23.68,6672.0,21.6487,21.6761,21.6304,21.6761,6672.0
2018-06-14 09:45:00,23.68,23.72,23.67,23.7,12241.0,21.6761,21.7128,21.667,21.6945,12241.0
2018-06-14 09:50:00,23.69,23.7,23.65,23.67,9929.0,21.6853,21.6945,21.6487,21.667,9929.0
2018-06-14 09:55:00,23.67,23.67,23.61,23.63,49761.0,21.667,21.667,21.6121,21.6304,49761.0
2018-06-14 10:00:00,23.63,23.7,23.61,23.64,22276.0,21.6304,21.6945,21.6121,21.6395,22276.0
2018-06-14 10:05:00,23.64,23.69,23.64,23.67,5038.0,21.6395,21.6853,21.6395,21.667,5038.0
2018-06-14 10:10:00,23.66,23.67,23.64,23.66,7749.0,21.6578,21.667,21.6395,21.6578,7749.0
2018-06-14 10:15:00,23.65,23.67,23.63,23.64,7250.0,21.6487,21.667,21.6304,21.6395,7250.0
2018-06-14 10:20:00,23.64,23.69,23.61,23.66,24066.0,21.6395,21.6853,21.6121,21.6578,24066.0
2018-06-14 10:25:00,23.66,23.67,23.64,23.64,4836.0,21.6578,21.667,21.6395,21.6395,4836.0
2018-06-14 10:30:00,23.64,23.64,23.58,23.59,7966.0,21.6395,21.6395,21.5846,21.5938,7966.0
2018-06-14 10:35:00,23.58,23.63,23.57,23.6,14101.0,21.5846,21.6304,21.5755,21.6029,14101.0
2018-06-14 10:40:00,23.59,23.6,23.57,23.6,11786.0,21.5938,21.6029,21.5755,21.6029,11786.0
2018-06-14 10:45:00,23.6,23.61,23.58,23.59,5348.0,21.6029,21.6121,21.5846,21.5938,5348.0
2018-06-14 10:50:00,23.58,23.58,23.51,23.51,20262.0,21.5846,21.5846,21.5205,21.5205,20262.0
2018-06-14 10:55:00,23.52,23.54,23.48,23.49,26005.0,21.5297,21.548,21.4931,21.5022,26005.0
2018-06-14 11:00:00,23.49,23.49,23.44,23.48,10353.0,21.5022,21.5022,21.4565,21.4931,10353.0
2018-06-14 11:05:00,23.48,23.51,23.46,23.5,28492.0,21.4931,21.5205,21.4748,21.5114,28492.0
2018-06-14 11:10:00,23.5,23.51,23.48,23.49,16204.0,21.5114,21.5205,21.4931,21.5022,16204.0
2018-06-14 11:15:00,23.5,23.51,23.46,23.5,34285.0,21.5114,21.5205,21.4748,21.5114,34285.0
2018-06-14 11:20:00,23.5,23.5,23.46,23.49,18788.0,21.5114,21.5114,21.4748,21.5022,18788.0
2018-06-14 11:25:00,23.49,23.5,23.47,23.5,5205.0,21.5022,21.5114,21.4839,21.5114,5205.0
2018-06-14 11:30:00,23.5,23.5,23.46,23.48,4190.0,21.5114,21.5114,21.4748,21.4931,4190.0
2018-06-14 11:35:00,23.48,23.5,23.46,23.46,92276.0,21.4931,21.5114,21.4748,21.4748,92276.0
2018-06-14 11:40:00,23.48,23.5,23.47,23.48,49235.0,21.4931,21.5114,21.4839,21.4931,49235.0
2018-06-14 11:45:00,23.47,23.48,23.46,23.47,3339.0,21.4839,21.4931,21.4748,21.4839,3339.0
2018-06-14 11:50:00,23.48,23.49,23.46,23.47,6391.0,21.4931,21.5022,21.4748,21.4839,6391.0
2018-06-14 11:55:00,23.47,23.49,23.47,23.48,4102.0,21.4839,21.5022,21.4839,21.4931,4102.0
2018-06-14 12:00:00,23.49,23.5,23.47,23.48,22509.0,21.5022,21.5114,21.4839,21.4931,22509.0
2018-06-14 12:05:00,23.49,23.49,23.47,23.48,12455.0,21.5022,21.5022,21.4839,21.4931,12455.0
2018-06-14 12:10:00,23.48,23.48,23.45,23.46,7948.0,21.4931,21.4931,21.4656,21.4748,7948.0
2018-06-14 12:15:00,23.46,23.47,23.44,23.46,6325.0,21.4748,21.4839,21.4565,21.4748,6325.0
2018-06-14 12:20:00,23.45,23.46,23.44,23.45,6226.0,21.4656,21.4748,21.4565,21.4656,6226.0
2018-06-14 12:25:00,23.46,23.51,23.45,23.5,28233.0,21.4748,21.5205,21.4656,21.5114,28233.0
2018-06-14 12:30:00,23.5,23.53,23.5,23.51,35227.0,21.5114,21.5388,21.5114,21.5205,35227.0
2018-06-14 12:35:00,23.51,23.53,23.5,23.51,13302.0,21.5205,21.5388,21.5114,21.5205,13302.0
2018-06-14 12:40:00,23.52,23.54,23.51,23.52,7506.0,21.5297,21.548,21.5205,21.5297,7506.0
2018-06-14 12:45:00,23.52,23.53,23.49,23.5,12343.0,21.5297,21.5388,21.5022,21.5114,12343.0
2018-06-14 12:50:00,23.51,23.53,23.5,23.52,14016.0,21.5205,21.5388,21.5114,21.5297,14016.0
2018-06-14 12:55:00,23.51,23.52,23.5,23.5,10907.0,21.5205,21.5297,21.5114,21.5114,10907.0
2018-06-14 13:00:00,23.51,23.53,23.5,23.52,10450.0,21.5205,21.5388,21.5114,21.5297,10450.0
2018-06-14 13:05:00,23.52,23.53,23.52,23.53,1902.0,21.5297,21.5388,21.5297,21.5388,1902.0
2018-06-14 13:10:00,23.53,23.55,23.53,23.55,7558.0,21.5388,21.5571,21.5388,21.5571,7558.0
2018-06-14 13:15:00,23.54,23.56,23.54,23.55,8566.0,21.548,21.5663,21.548,21.5571,8566.0
2018-06-14 13:20:00,23.54,23.57,23.54,23.57,7589.0,21.548,21.5755,21.548,21.5755,7589.0
2018-06-14 13:25:00,23.58,23.58,23.57,23.58,3340.0,21.5846,21.5846,21.5755,21.5846,3340.0
2018-06-14 13:30:00,23.58,23.61,23.57,23.6,8200.0,21.5846,21.6121,21.5755,21.6029,8200.0
2018-06-14 13:35:00,23.59,23.6,23.57,23.59,10205.0,21.5938,21.6029,21.5755,21.5938,10205.0
2018-06-14 13:40:00,23.59,23.63,23.58,23.62,28563.0,21.5938,21.6304,21.5846,21.6212,28563.0
2018-06-14 13:45:00,23.62,23.63,23.6,23.61,2500.0,21.6212,21.6304,21.6029,21.6121,2500.0
2018-06-14 13:50:00,23.61,23.63,23.6,23.63,11367.0,21.6121,21.6304,21.6029,21.6304,11367.0
2018-06-14 13:55:00,23.62,23.63,23.59,23.6,22000.0,21.6212,21.6304,21.5938,21.6029,22000.0
2018-06-14 14:00:00,23.6,23.61,23.59,23.61,2882.0,21.6029,21.6121,21.5938,21.6121,2882.0
2018-06-14 14:05:00,23.6,23.61,23.59,23.6,2120.0,21.6029,21.6121,21.5938,21.6029,2120.0
2018-06-14 14:10:00,23.6,23.62,23.59,23.61,17590.0,21.6029,21.6212,21.5938,21.6121,17590.0
2018-06-14 14:15:00,23.61,23.61,23.58,23.59,4162.0,21.6121,21.6121,21.5846,21.5938,4162.0
2018-06-14 14:20:00,23.58,23.61,23.58,23.6,6589.0,21.5846,21.6121,21.5846,21.6029,6589.0
2018-06-14 14:25:00,23.6,23.6,23.57,23.58,4879.0,21.6029,21.6029,21.5755,21.5846,4879.0
2018-06-14 14:30:00,23.58,23.58,23.56,23.57,5540.0,21.5846,21.5846,21.5663,21.5755,5540.0
2018-06-14 14:35:00,23.56,23.58,23.56,23.57,4300.0,21.5663,21.5846,21.5663,21.5755,4300.0
2018-06-14 14:40:00,23.57,23.58,23.56,23.58,5321.0,21.5755,21.5846,21.5663,21.5846,5321.0
2018-06-14 14:45:00,23.58,23.58,23.57,23.58,7964.0,21.5846,21.5846,21.5755,21.5846,7964.0
2018-06-14 14:50:00,23.57,23.6,23.57,23.59,20191.0,21.5755,21.6029,21.5755,21.5938,20191.0
2018-06-14 14:55:00,23.59,23.6,23.56,23.57,8879.0,21.5938,21.6029,21.5663,21.5755,8879.0
2018-06-14 15:00:00,23.57,23.61,23.57,23.61,16650.0,21.5755,21.6121,21.5755,21.6121,16650.0
2018-06-14 15:05:00,23.61,23.62,23.6,23.62,63207.0,21.6121,21.6212,21.6029,21.6212,63207.0
2018-06-14 15:10:00,23.62,23.62,23.61,23.62,6109.0,21.6212,21.6212,21.6121,21.6212,6109.0
2018-06-14 15:15:00,23.62,23.69,23.62,23.68,31494.0,21.6212,21.6853,21.6212,21.6761,31494.0
2018-06-14 15:20:00,23.69,23.74,23.68,23.73,36700.0,21.6853,21.7311,21.6761,21.7219,36700.0
2018-06-14 15:25:00,23.73,23.76,23.72,23.75,24516.0,21.7219,21.7494,21.7128,21.7402,24516.0
2018-06-14 15:30:00,23.75,23.79,23.74,23.77,58279.0,21.7402,21.7768,21.7311,21.7585,58279.0
2018-06-14 15:35:00,23.77,23.86,23.76,23.83,117606.0,21.7585,21.8409,21.7494,21.8134,117606.0
2018-06-14 15:40:00,23.83,23.85,23.8,23.82,93367.0,21.8134,21.8318,21.786,21.8043,93367.0
2018-06-14 15:45:00,23.82,23.84,23.8,23.8,131022.0,21.8043,21.8226,21.786,21.786,131022.0
2018-06-14 15:50:00,23.8,23.81,23.73,23.75,184181.0,21.786,21.7951,21.7219,21.7402,184181.0
2018-06-14 15:55:00,23.75,23.76,23.74,23.75,133105.0,21.7402,21.7494,21.7311,21.7402,133105.0
2018-06-15 09:30:00,23.6,23.7,23.51,23.53,24682.0,21.6029,21.6945,21.5205,21.5388,24682.0
2018-06-15 09:35:00,23.52,23.52,23.4,23.45,29703.0,21.5297,21.5297,21.4198,21.4656,29703.0
2018-06-15 09:40:00,23.45,23.48,23.41,23.45,10116.0,21.4656,21.4931,21.429,21.4656,10116.0
2018-06-15 09:45:00,23.44,23.55,23.44,23.54,22101.0,21.4565,21.5571,21.4565,21.548,22101.0
2018-06-15 09:50:00,23.54,23.56,23.53,23.53,16708.0,21.548,21.5663,21.5388,21.5388,16708.0
2018-06-15 09:55:00,23.54,23.55,23.53,23.54,3825.0,21.548,21.5571,21.5388,21.548,3825.0
2018-06-15 10:00:00,23.55,23.59,23.54,23.59,9965.0,21.5571,21.5938,21.548,21.5938,9965.0
2018-06-15 10:05:00,23.6,23.66,23.58,23.64,36646.0,21.6029,21.6578,21.5846,21.6395,36646.0
2018-06-15 10:10:00,23.64,23.7,23.64,23.69,39941.0,21.6395,21.6945,21.6395,21.6853,39941.0
2018-06-15 10:15:00,23.69,23.7,23.65,23.65,25903.0,21.6853,21.6945,21.6487,21.6487,25903.0
2018-06-15 10:20:00,23.66,23.67,23.63,23.65,72227.0,21.6578,21.667,21.6304,21.6487,72227.0
2018-06-15 10:25:00,23.64,23.65,23.53,23.53,32978.0,21.6395,21.6487,21.5388,21.5388,32978.0
2018-06-15 10:30:00,23.54,23.58,23.52,23.53,38326.0,21.548,21.5846,21.5297,21.5388,38326.0
2018-06-15 10:35:00,23.53,23.55,23.46,23.46,23672.0,21.5388,21.5571,21.4748,21.4748,23672.0
2018-06-15 10:40:00,23.46,23.51,23.45,23.5,34613.0,21.4748,21.5205,21.4656,21.5114,34613.0
2018-06-15 10:45:00,23.5,23.5,23.47,23.48,5017.0,21.5114,21.5114,21.4839,21.4931,5017.0
2018-06-15 10:50:00,23.48,23.51,23.47,23.51,13988.0,21.4931,21.5205,21.4839,21.5205,13988.0
2018-06-15 10:55:00,23.51,23.59,23.51,23.55,22646.0,21.5205,21.5938,21.5205,21.5571,22646.0
2018-06-15 11:00:00,23.55,23.57,23.52,23.56,11041.0,21.5571,21.5755,21.5297,21.5663,11041.0
2018-06-15 11:05:00,23.57,23.77,23.55,23.77,127150.0,21.5755,21.7585,21.5571,21.7585,127150.0
2018-06-15 11:10:00,23.76,23.76,23.65,23.68,15233.0,21.7494,21.7494,21.6487,21.6761,15233.0
2018-06-15 11:15:00,23.67,23.69,23.6,23.63,15701.0,21.667,21.6853,21.6029,21.6304,15701.0
2018-06-15 11:20:00,23.64,23.66,23.62,23.66,13941.0,21.6395,21.6578,21.6212,21.6578,13941.0
2018-06-15 11:25:00,23.66,23.66,23.61,23.61,5144.0,21.6578,21.6578,21.6121,21.6121,5144.0
2018-06-15 11:30:00,23.6,23.61,23.59,23.6,21172.0,21.6029,21.6121,21.5938,21.6029,21172.0
2018-06-15 11:35:00,23.6,23.67,23.6,23.67,21007.0,21.6029,21.667,21.6029,21.667,21007.0
2018-06-15 11:40:00,23.67,23.67,23.66,23.67,4385.0,21.667,21.667,21.6578,21.667,4385.0
2018-06-15 11:45:00,23.68,23.72,23.63,23.71,28873.0,21.6761,21.7128,21.6304,21.7036,28873.0
2018-06-15 11:50:00,23.71,23.78,23.71,23.75,11844.0,21.7036,21.7677,21.7036,21.7402,11844.0
2018-06-15 11:55:00,23.76,23.78,23.75,23.76,3880.0,21.7494,21.7677,21.7402,21.7494,3880.0
2018-06-15 12:00:00,23.76,23.77,23.75,23.76,6856.0,21.7494,21.7585,21.7402,21.7494,6856.0
2018-06-15 12:05:00,23.76,23.81,23.75,23.79,42350.0,21.7494,21.7951,21.7402,21.7768,42350.0
2018-06-15 12:10:00,23.79,23.79,23.77,23.79,8070.0,21.7768,21.7768,21.7585,21.7768,8070.0
2018-06-15 12:15:00,23.79,23.83,23.78,23.82,13107.0,21.7768,21.8134,21.7677,21.8043,13107.0
2018-06-15 12:20:00,23.82,23.85,23.82,23.84,13146.0,21.8043,21.8318,21.8043,21.8226,13146.0
2018-06-15 12:25:00,23.83,23.83,23.8,23.81,8317.0,21.8134,21.8134,21.786,21.7951,8317.0
2018-06-15 12:30:00,23.82,23.83,23.77,23.77,7635.0,21.8043,21.8134,21.7585,21.7585,7635.0
2018-06-15 12:35:00,23.78,23.81,23.77,23.8,5450.0,21.7677,21.7951,21.7585,21.786,5450.0
2018-06-15 12:40:00,23.81,23.81,23.8,23.81,5179.0,21.7951,21.7951,21.786,21.7951,5179.0
2018-06-15 12:45:00,23.8,23.84,23.79,23.83,21605.0,21.786,21.8226,21.7768,21.8134,21605.0
2018-06-15 12:50:00,23.82,23.86,23.82,23.84,28828.0,21.8043,21.8409,21.8043,21.8226,28828.0
2018-06-15 12:55:00,23.84,23.87,23.83,23.87,14330.0,21.8226,21.8501,21.8134,21.8501,14330.0
2018-06-15 13:00:00,23.87,23.99,23.85,23.93,119116.0,21.8501,21.9599,21.8318,21.905,119116.0
2018-06-15 13:05:00,23.95,23.99,23.93,23.98,143369.0,21.9233,21.9599,21.905,21.9508,143369.0
2018-06-15 13:10:00,23.97,23.99,23.96,23.98,12946.0,21.9416,21.9599,21.9324,21.9508,12946.0
2018-06-15 13:15:00,23.98,23.99,23.95,23.97,13635.0,21.9508,21.9599,21.9233,21.9416,13635.0
2018-06-15 13:20:00,23.98,23.99,23.95,23.95,13034.0,21.9508,21.9599,21.9233,21.9233,13034.0
2018-06-15 13:25:00,23.95,23.96,23.95,23.95,1375.0,21.9233,21.9324,21.9233,21.9233,1375.0
2018-06-15 13:30:00,23.95,23.97,23.93,23.95,10736.0,21.9233,21.9416,21.905,21.9233,10736.0
2018-06-15 13:35:00,23.96,23.96,23.95,23.95,17688.0,21.9324,21.9324,21.9233,21.9233,17688.0
2018-06-15 13:40:00,23.95,23.96,23.94,23.94,6294.0,21.9233,21.9324,21.9141,21.9141,6294.0
2018-06-15 13:45:00,23.94,23.96,23.94,23.95,4961.0,21.9141,21.9324,21.9141,21.9233,4961.0
2018-06-15 13:50:00,23.95,23.97,23.94,23.96,22353.0,21.9233,21.9416,21.9141,21.9324,22353.0
2018-06-15 13:55:00,23.96,24.0,23.96,23.96,122786.0,21.9324,21.9691,21.9324,21.9324,122786.0
2018-06-15 14:00:00,23.97,24.0,23.96,23.99,71349.0,21.9416,21.9691,21.9324,21.9599,71349.0
2018-06-15 14:05:00,23.99,24.0,23.98,24.0,10847.0,21.9599,21.9691,21.9508,21.9691,10847.0
2018-06-15 14:10:00,23.99,24.0,23.98,23.98,92309.0,21.9599,21.9691,21.9508,21.9508,92309.0
2018-06-15 14:15:00,23.98,24.14,23.98,23.98,396855.0,21.9508,22.0972,21.9508,21.9508,396855.0
2018-06-15 14:20:00,23.99,24.1,23.99,24.07,67613.0,21.9599,22.0606,21.9599,22.0331,67613.0
2018-06-15 14:25:00,24.07,24.12,24.05,24.11,49053.0,22.0331,22.0789,22.0148,22.0698,49053.0
2018-06-15 14:30:00,24.11,24.12,24.08,24.1,29082.0,22.0698,22.0789,22.0423,22.0606,29082.0
2018-06-15 14:35:00,24.1,24.12,24.08,24.1,40562.0,22.0606,22.0789,22.0423,22.0606,40562.0
2018-06-15 14:40:00,24.09,24.09,24.07,24.09,13738.0,22.0514,22.0514,22.0331,22.0514,13738.0
2018-06-15 14:45:00,24.08,24.09,24.03,24.07,27619.0,22.0423,22.0514,21.9965,22.0331,27619.0
2018-06-15 14:50:00,24.06,24.11,24.05,24.11,14900.0,22.024,22.0698,22.0148,22.0698,14900.0
2018-06-15 14:55:00,24.11,24.16,24.07,24.07,51910.0,22.0698,22.1155,22.0331,22.0331,51910.0
2018-06-15 15:00:00,24.04,24.08,24.04,24.08,62186.0,22.0057,22.0423,22.0057,22.0423,62186.0
2018-06-15 15:05:00,24.08,24.08,24.05,24.08,14094.0,22.0423,22.0423,22.0148,22.0423,14094.0
2018-06-15 15:10:00,24.07,24.09,24.07,24.08,71810.0,22.0331,22.0514,22.0331,22.0423,71810.0
2018-06-15 15:15:00,24.08,24.08,24.06,24.08,18743.0,22.0423,22.0423,22.024,22.0423,18743.0
2018-06-15 15:20:00,24.08,24.08,24.06,24.08,21859.0,22.0423,22.0423,22.024,22.0423,21859.0
2018-06-15 15:25:00,24.07,24.08,24.07,24.08,29021.0,22.0331,22.0423,22.0331,22.0423,29021.0
2018-06-15 15:30:00,24.08,24.13,24.06,24.11,115347.0,22.0423,22.0881,22.024,22.0698,115347.0
2018-06-15 15:35:00,24.1,24.12,24.06,24.11,31869.0,22.0606,22.0789,22.024,22.0698,31869.0
2018-06-15 15:40:00,24.11,24.14,24.04,24.06,123883.0,22.0698,22.0972,22.0057,22.024,123883.0
2018-06-15 15:45:00,24.05,24.06,23.98,23.98,114800.0,22.0148,22.024,21.9508,21.9508,114800.0
2018-06-15 15:50:00,23.98,23.99,23.88,23.89,116782.0,21.9508,21.9599,21.8592,21.8684,116782.0
2018-06-15 15:55:00,23.89,23.92,23.87,23.91,422379.0,21.8684,21.8958,21.8501,21.8867,422379.0
2018-06-18 09:30:00,23.8,23.85,23.68,23.75,50140.0,21.786,21.8318,21.6761,21.7402,50140.0
2018-06-18 09:35:00,23.75,23.81,23.71,23.81,58827.0,21.7402,21.7951,21.7036,21.7951,58827.0
2018-06-18 09:40:00,23.8,23.82,23.74,23.79,11534.0,21.786,21.8043,21.7311,21.7768,11534.0
2018-06-18 09:45:00,23.79,23.85,23.75,23.8,71372.0,21.7768,21.8318,21.7402,21.786,71372.0
2018-06-18 09:50:00,23.8,23.91,23.79,23.87,34809.0,21.786,21.8867,21.7768,21.8501,34809.0
2018-06-18 09:55:00,23.87,23.87,23.77,23.77,21375.0,21.8501,21.8501,21.7585,21.7585,21375.0
2018-06-18 10:00:00,23.77,23.82,23.75,23.82,17580.0,21.7585,21.8043,21.7402,21.8043,17580.0
2018-06-18 10:05:00,23.79,23.83,23.79,23.83,10480.0,21.7768,21.8134,21.7768,21.8134,10480.0
2018-06-18 10:10:00,23.82,23.83,23.73,23.77,43397.0,21.8043,21.8134,21.7219,21.7585,43397.0
2018-06-18 10:15:00,23.77,23.77,23.71,23.75,19900.0,21.7585,21.7585,21.7036,21.7402,19900.0
2018-06-18 10:20:00,23.75,23.77,23.75,23.76,8093.0,21.7402,21.7585,21.7402,21.7494,8093.0
2018-06-18 10:25:00,23.76,23.8,23.75,23.8,12862.0,21.7494,21.786,21.7402,21.786,12862.0
2018-06-18 10:30:00,23.8,23.84,23.79,23.8,51509.0,21.786,21.8226,21.7768,21.786,51509.0
2018-06-18 10:35:00,23.79,23.81,23.79,23.8,40227.0,21.7768,21.7951,21.7768,21.786,40227.0
2018-06-18 10:40:00,23.8,23.8,23.78,23.79,31900.0,21.786,21.786,21.7677,21.7768,31900.0
2018-06-18 10:45:00,23.78,23.79,23.73,23.75,37956.0,21.7677,21.7768,21.7219,21.7402,37956.0
2018-06-18 10:50:00,23.74,23.77,23.74,23.77,24452.0,21.7311,21.7585,21.7311,21.7585,24452.0
2018-06-18 10:55:00,23.78,23.79,23.77,23.78,3754.0,21.7677,21.7768,21.7585,21.7677,3754.0
2018-06-18 11:00:00,23.77,23.78,23.75,23.76,39321.0,21.7585,21.7677,21.7402,21.7494,39321.0
2018-06-18 11:05:00,23.76,23.77,23.75,23.76,10237.0,21.7494,21.7585,21.7402,21.7494,10237.0
2018-06-18 11:10:00,23.76,23.76,23.74,23.75,18447.0,21.7494,21.7494,21.7311,21.7402,18447.0
2018-06-18 11:15:00,23.75,23.78,23.74,23.78,20596.0,21.7402,21.7677,21.7311,21.7677,20596.0
2018-06-18 11:20:00,23.78,23.81,23.77,23.8,28699.0,21.7677,21.7951,21.7585,21.786,28699.0
2018-06-18 11:25:00,23.8,23.81,23.75,23.76,13274.0,21.786,21.7951,21.7402,21.7494,13274.0
2018-06-18 11:30:00,23.76,23.76,23.74,23.76,28598.0,21.7494,21.7494,21.7311,21.7494,28598.0
2018-06-18 11:35:00,23.75,23.79,23.74,23.77,23411.0,21.7402,21.7768,21.7311,21.7585,23411.0
2018-06-18 11:40:00,23.77,23.78,23.74,23.78,24942.0,21.7585,21.7677,21.7311,21.7677,24942.0
2018-06-18 11:45:00,23.78,23.81,23.77,23.8,24310.0,21.7677,21.7951,21.7585,21.786,24310.0
2018-06-18 11:50:00,23.8,23.8,23.79,23.8,8440.0,21.786,21.786,21.7768,21.786,8440.0
2018-06-18 11:55:00,23.8,23.8,23.76,23.77,17400.0,21.786,21.786,21.7494,21.7585,17400.0
2018-06-18 12:00:00,23.77,23.78,23.76,23.78,16067.0,21.7585,21.7677,21.7494,21.7677,16067.0
2018-06-18 12:05:00,23.78,23.78,23.77,23.78,39511.0,21.7677,21.7677,21.7585,21.7677,39511.0
2018-06-18 12:10:00,23.78,23.82,23.78,23.8,35265.0,21.7677,21.8043,21.7677,21.786,35265.0
2018-06-18 12:15:00,23.8,23.81,23.79,23.79,24360.0,21.786,21.7951,21.7768,21.7768,24360.0
2018-06-18 12:20:00,23.8,23.82,23.79,23.8,17850.0,21.786,21.8043,21.7768,21.786,17850.0
2018-06-18 12:25:00,23.79,23.8,23.78,23.8,9508.0,21.7768,21.786,21.7677,21.786,9508.0
2018-06-18 12:30:00,23.8,23.85,23.8,23.85,38588.0,21.786,21.8318,21.786,21.8318,38588.0
2018-06-18 12:35:00,23.85,23.85,23.82,23.83,31215.0,21.8318,21.8318,21.8043,21.8134,31215.0
2018-06-18 12:40:00,23.83,23.84,23.81,23.82,26481.0,21.8134,21.8226,21.7951,21.8043,26481.0
2018-06-18 12:45:00,23.82,23.82,23.79,23.8,11897.0,21.8043,21.8043,21.7768,21.786,11897.0
2018-06-18 12:50:00,23.8,23.86,23.78,23.85,24412.0,21.786,21.8409,21.7677,21.8318,24412.0
2018-06-18 12:55:00,23.84,23.84,23.81,23.82,16100.0,21.8226,21.8226,21.7951,21.8043,16100.0
2018-06-18 13:00:00,23.82,23.89,23.82,23.88,35444.0,21.8043,21.8684,21.8043,21.8592,35444.0
2018-06-18 13:05:00,23.88,23.89,23.88,23.88,9870.0,21.8592,21.8684,21.8592,21.8592,9870.0
2018-06-18 13:10:00,23.88,23.88,23.87,23.88,4461.0,21.8592,21.8592,21.8501,21.8592,4461.0
2018-06-18 13:15:00,23.87,23.88,23.84,23.85,17370.0,21.8501,21.8592,21.8226,21.8318,17370.0
2018-06-18 13:20:00,23.86,23.86,23.83,23.83,7900.0,21.8409,21.8409,21.8134,21.8134,7900.0
2018-06-18 13:25:00,23.84,23.87,23.83,23.85,21259.0,21.8226,21.8501,21.8134,21.8318,21259.0
2018-06-18 13:30:00,23.85,23.86,23.84,23.86,6578.0,21.8318,21.8409,21.8226,21.8409,6578.0
2018-06-18 13:35:00,23.85,23.86,23.84,23.86,13219.0,21.8318,21.8409,21.8226,21.8409,13219.0
2018-06-18 13:40:00,23.85,23.89,23.84,23.87,24886.0,21.8318,21.8684,21.8226,21.8501,24886.0
2018-06-18 13:45:00,23.85,23.86,23.85,23.86,6200.0,21.8318,21.8409,21.8318,21.8409,6200.0
2018-06-18 13:50:00,23.86,23.86,23.82,23.82,7058.0,21.8409,21.8409,21.8043,21.8043,7058.0
2018-06-18 13:55:00,23.83,23.86,23.82,23.84,25609.0,21.8134,21.8409,21.8043,21.8226,25609.0
2018-06-18 14:00:00,23.85,23.86,23.83,23.86,8456.0,21.8318,21.8409,21.8134,21.8409,8456.0
2018-06-18 14:05:00,23.85,23.87,23.84,23.87,10904.0,21.8318,21.8501,21.8226,21.8501,10904.0
2018-06-18 14:10:00,23.86,23.89,23.84,23.86,12356.0,21.8409,21.8684,21.8226,21.8409,12356.0
2018-06-18 14:15:00,23.85,23.9,23.85,23.89,20255.0,21.8318,21.8775,21.8318,21.8684,20255.0
2018-06-18 14:20:00,23.89,23.95,23.87,23.92,24060.0,21.8684,21.9233,21.8501,21.8958,24060.0
2018-06-18 14:25:00,23.92,23.93,23.89,23.92,8242.0,21.8958,21.905,21.8684,21.8958,8242.0
2018-06-18 14:30:00,23.92,23.94,23.89,23.9,16343.0,21.8958,21.9141,21.8684,21.8775,16343.0
2018-06-18 14:35:00,23.89,23.94,23.88,23.93,29944.0,21.8684,21.9141,21.8592,21.905,29944.0
2018-06-18 14:40:00,23.93,23.94,23.91,23.92,7218.0,21.905,21.9141,21.8867,21.8958,7218.0
2018-06-18 14:45:00,23.91,23.92,23.89,23.91,19330.0,21.8867,21.8958,21.8684,21.8867,19330.0
2018-06-18 14:50:00,23.92,23.92,23.89,23.89,38912.0,21.8958,21.8958,21.8684,21.8684,38912.0
2018-06-18 14:55:00,23.89,23.94,23.89,23.92,37653.0,21.8684,21.9141,21.8684,21.8958,37653.0
2018-06-18 15:00:00,23.92,23.94,23.91,23.92,23609.0,21.8958,21.9141,21.8867,21.8958,23609.0
2018-06-18 15:05:00,23.93,23.93,23.91,23.93,10491.0,21.905,21.905,21.8867,21.905,10491.0
2018-06-18 15:10:00,23.92,23.93,23.89,23.93,24815.0,21.8958,21.905,21.8684,21.905,24815.0
2018-06-18 15:15:00,23.92,23.96,23.9,23.94,44052.0,21.8958,21.9324,21.8775,21.9141,44052.0
2018-06-18 15:20:00,23.95,23.99,23.93,23.99,44757.0,21.9233,21.9599,21.905,21.9599,44757.0
2018-06-18 15:25:00,23.99,24.01,23.97,23.99,20763.0,21.9599,21.9782,21.9416,21.9599,20763.0
2018-06-18 15:30:00,23.99,24.05,23.98,24.03,73213.0,21.9599,22.0148,21.9508,21.9965,73213.0
2018-06-18 15:35:00,24.02,24.03,23.99,24.01,38432.0,21.9874,21.9965,21.9599,21.9782,38432.0
2018-06-18 15:40:00,24.0,24.02,23.99,24.02,93636.0,21.9691,21.9874,21.9599,21.9874,93636.0
2018-06-18 15:45:00,24.01,24.09,24.01,24.02,123056.0,21.9782,22.0514,21.9782,21.9874,123056.0
2018-06-18 15:50:00,24.01,24.03,23.99,24.01,92831.0,21.9782,21.9965,21.9599,21.9782,92831.0
2018-06-18 15:55:00,24.01,24.04,23.99,24.01,267800.0,21.9782,22.0057,21.9599,21.9782,267800.0
2018-06-19 09:30:00,23.78,23.84,23.75,23.8,37002.0,21.7677,21.8226,21.7402,21.786,37002.0
2018-06-19 09:35:00,23.8,23.84,23.78,23.82,17260.0,21.786,21.8226,21.7677,21.8043,17260.0
2018-06-19 09:40:00,23.81,23.86,23.79,23.82,27292.0,21.7951,21.8409,21.7768,21.8043,27292.0
2018-06-19 09:45:00,23.81,23.85,23.77,23.85,28941.0,21.7951,21.8318,21.7585,21.8318,28941.0
2018-06-19 09:50:00,23.84,23.86,23.84,23.84,15247.0,21.8226,21.8409,21.8226,21.8226,15247.0
2018-06-19 09:55:00,23.84,23.89,23.82,23.83,81701.0,21.8226,21.8684,21.8043,21.8134,81701.0
2018-06-19 10:00:00,23.81,23.85,23.77,23.77,38186.0,21.7951,21.8318,21.7585,21.7585,38186.0
2018-06-19 10:05:00,23.76,23.77,23.7,23.71,20404.0,21.7494,21.7585,21.6945,21.7036,20404.0
2018-06-19 10:10:00,23.71,23.76,23.71,23.73,13448.0,21.7036,21.7494,21.7036,21.7219,13448.0
2018-06-19 10:15:00,23.73,23.76,23.7,23.76,21571.0,21.7219,21.7494,21.6945,21.7494,21571.0
2018-06-19 10:20:00,23.75,23.79,23.74,23.77,26556.0,21.7402,21.7768,21.7311,21.7585,26556.0
2018-06-19 10:25:00,23.77,23.81,23.76,23.79,35889.0,21.7585,21.7951,21.7494,21.7768,35889.0
2018-06-19 10:30:00,23.78,23.8,23.73,23.73,76411.0,21.7677,21.786,21.7219,21.7219,76411.0
2018-06-19 10:35:00,23.73,23.76,23.66,23.69,63900.0,21.7219,21.7494,21.6578,21.6853,63900.0
2018-06-19 10:40:00,23.7,23.75,23.66,23.74,32554.0,21.6945,21.7402,21.6578,21.7311,32554.0
2018-06-19 10:45:00,23.73,23.79,23.72,23.79,44048.0,21.7219,21.7768,21.7128,21.7768,44048.0
2018-06-19 10:50:00,23.8,23.8,23.77,23.78,16476.0,21.786,21.786,21.7585,21.7677,16476.0
2018-06-19 10:55:00,23.77,23.8,23.75,23.79,42885.0,21.7585,21.786,21.7402,21.7768,42885.0
2018-06-19 11:00:00,23.79,23.82,23.78,23.8,24229.0,21.7768,21.8043,21.7677,21.786,24229.0
2018-06-19 11:05:00,23.8,23.83,23.78,23.82,14067.0,21.786,21.8134,21.7677,21.8043,14067.0
2018-06-19 11:10:00,23.82,23.85,23.81,23.83,11508.0,21.8043,21.8318,21.7951,21.8134,11508.0
2018-06-19 11:15:00,23.84,23.87,23.82,23.87,22271.0,21.8226,21.8501,21.8043,21.8501,22271.0
2018-06-19 11:20:00,23.87,23.9,23.86,23.88,12048.0,21.8501,21.8775,21.8409,21.8592,12048.0
2018-06-19 11:25:00,23.87,23.88,23.83,23.84,12848.0,21.8501,21.8592,21.8134,21.8226,12848.0
2018-06-19 11:30:00,23.85,23.88,23.85,23.87,14053.0,21.8318,21.8592,21.8318,21.8501,14053.0
2018-06-19 11:35:00,23.86,23.88,23.85,23.88,10000.0,21.8409,21.8592,21.8318,21.8592,10000.0
2018-06-19 11:40:00,23.88,23.89,23.85,23.86,14696.0,21.8592,21.8684,21.8318,21.8409,14696.0
2018-06-19 11:45:00,23.86,23.9,23.86,23.89,8358.0,21.8409,21.8775,21.8409,21.8684,8358.0
2018-06-19 11:50:00,23.9,23.91,23.87,23.91,13814.0,21.8775,21.8867,21.8501,21.8867,13814.0
2018-06-19 11:55:00,23.91,23.92,23.89,23.9,16968.0,21.8867,21.8958,21.8684,21.8775,16968.0
2018-06-19 12:00:00,23.9,23.91,23.88,23.9,10578.0,21.8775,21.8867,21.8592,21.8775,10578.0
2018-06-19 12:05:00,23.89,23.92,23.89,23.92,11345.0,21.8684,21.8958,21.8684,21.8958,11345.0
2018-06-19 12:10:00,23.92,23.93,23.89,23.92,26930.0,21.8958,21.905,21.8684,21.8958,26930.0
2018-06-19 12:15:00,23.93,23.99,23.92,23.93,42305.0,21.905,21.9599,21.8958,21.905,42305.0
2018-06-19 12:20:00,23.92,23.93,23.91,23.93,7883.0,21.8958,21.905,21.8867,21.905,7883.0
2018-06-19 12:25:00,23.94,23.94,23.92,23.93,3175.0,21.9141,21.9141,21.8958,21.905,3175.0
2018-06-19 12:30:00,23.92,23.93,23.91,23.93,12500.0,21.8958,21.905,21.8867,21.905,12500.0
2018-06-19 12:35:00,23.93,23.93,23.92,23.92,1150.0,21.905,21.905,21.8958,21.8958,1150.0
2018-06-19 12:40:00,23.93,23.93,23.9,23.9,16383.0,21.905,21.905,21.8775,21.8775,16383.0
2018-06-19 12:45:00,23.91,23.92,23.81,23.83,72854.0,21.8867,21.8958,21.7951,21.8134,72854.0
2018-06-19 12:50:00,23.82,23.84,23.79,23.82,31496.0,21.8043,21.8226,21.7768,21.8043,31496.0
2018-06-19 12:55:00,23.83,23.87,23.81,23.87,16725.0,21.8134,21.8501,21.7951,21.8501,16725.0
2018-06-19 13:00:00,23.86,23.88,23.86,23.88,35329.0,21.8409,21.8592,21.8409,21.8592,35329.0
2018-06-19 13:05:00,23.88,23.92,23.87,23.92,23951.0,21.8592,21.8958,21.8501,21.8958,23951.0
2018-06-19 13:10:00,23.92,23.94,23.91,23.94,31694.0,21.8958,21.9141,21.8867,21.9141,31694.0
2018-06-19 13:15:00,23.94,23.97,23.94,23.95,34883.0,21.9141,21.9416,21.9141,21.9233,34883.0
2018-06-19 13:20:00,23.94,23.95,23.91,23.92,14290.0,21.9141,21.9233,21.8867,21.8958,14290.0
2018-06-19 13:25:00,23.92,23.94,23.88,23.94,28082.0,21.8958,21.9141,21.8592,21.9141,28082.0
2018-06-19 13:30:00,23.93,23.94,23.9,23.93,19583.0,21.905,21.9141,21.8775,21.905,19583.0
2018-06-19 13:35:00,23.93,23.95,23.92,23.95,8536.0,21.905,21.9233,21.8958,21.9233,8536.0
2018-06-19 13:40:00,23.95,24.0,23.94,23.98,22347.0,21.9233,21.9691,21.9141,21.9508,22347.0
2018-06-19 13:45:00,23.98,24.07,23.96,24.03,64814.0,21.9508,22.0331,21.9324,21.9965,64814.0
2018-06-19 13:50:00,24.03,24.04,24.01,24.01,17598.0,21.9965,22.0057,21.9782,21.9782,17598.0
2018-06-19 13:55:00,24.0,24.01,23.99,23.99,22764.0,21.9691,21.9782,21.9599,21.9599,22764.0
2018-06-19 14:00:00,24.0,24.05,24.0,24.05,27185.0,21.9691,22.0148,21.9691,22.0148,27185.0
2018-06-19 14:05:00,24.05,24.1,24.04,24.07,52562.0,22.0148,22.0606,22.0057,22.0331,52562.0
2018-06-19 14:10:00,24.07,24.07,24.05,24.07,21029.0,22.0331,22.0331,22.0148,22.0331,21029.0
2018-06-19 14:15:00,24.07,24.08,24.06,24.07,10022.0,22.0331,22.0423,22.024,22.0331,10022.0
2018-06-19 14:20:00,24.07,24.08,24.07,24.07,31854.0,22.0331,22.0423,22.0331,22.0331,31854.0
2018-06-19 14:25:00,24.07,24.09,24.06,24.09,62420.0,22.0331,22.0514,22.024,22.0514,62420.0
2018-06-19 14:30:00,24.08,24.09,24.06,24.08,61761.0,22.0423,22.0514,22.024,22.0423,61761.0
2018-06-19 14:35:00,24.08,24.11,24.07,24.08,45657.0,22.0423,22.0698,22.0331,22.0423,45657.0
2018-06-19 14:40:00,24.08,24.14,24.07,24.11,52892.0,22.0423,22.0972,22.0331,22.0698,52892.0
2018-06-19 14:45:00,24.11,24.16,24.1,24.16,48107.0,22.0698,22.1155,22.0606,22.1155,48107.0
2018-06-19 14:50:00,24.16,24.22,24.15,24.2,64554.0,22.1155,22.1704,22.1064,22.1521,64554.0
2018-06-19 14:55:00,24.21,24.23,24.19,24.23,53800.0,22.1613,22.1796,22.143,22.1796,53800.0
2018-06-19 15:00:00,24.23,24.25,24.16,24.23,78350.0,22.1796,22.1979,22.1155,22.1796,78350.0
2018-06-19 15:05:00,24.24,24.25,24.21,24.23,37221.0,22.1888,22.1979,22.1613,22.1796,37221.0
2018-06-19 15:10:00,24.23,24.24,24.2,24.21,51308.0,22.1796,22.1888,22.1521,22.1613,51308.0
2018-06-19 15:15:00,24.22,24.25,24.21,24.24,71357.0,22.1704,22.1979,22.1613,22.1888,71357.0
2018-06-19 15:20:00,24.24,24.25,24.21,24.23,77483.0,22.1888,22.1979,22.1613,22.1796,77483.0
2018-06-19 15:25:00,24.24,24.24,24.16,24.16,63043.0,22.1888,22.1888,22.1155,22.1155,63043.0
2018-06-19 15:30:00,24.16,24.21,24.1,24.14,113177.0,22.1155,22.1613,22.0606,22.0972,113177.0
2018-06-19 15:35:00,24.14,24.21,24.14,24.2,110890.0,22.0972,22.1613,22.0972,22.1521,110890.0
2018-06-19 15:40:00,24.2,24.21,24.14,24.16,95491.0,22.1521,22.1613,22.0972,22.1155,95491.0
2018-06-19 15:45:00,24.15,24.21,24.14,24.14,85891.0,22.1064,22.1613,22.0972,22.0972,85891.0
2018-06-19 15:50:00,24.15,24.17,24.13,24.17,93611.0,22.1064,22.1247,22.0881,22.1247,93611.0
2018-06-19 15:55:00,24.17,24.19,24.16,24.18,140098.0,22.1247,22.143,22.1155,22.1338,140098.0
2018-06-20 09:30:00,24.24,24.27,24.2,24.23,37018.0,22.1888,22.2162,22.1521,22.1796,37018.0
2018-06-20 09:35:00,24.22,24.27,24.22,24.26,21011.0,22.1704,22.2162,22.1704,22.2071,21011.0
2018-06-20 09:40:00,24.26,24.28,24.21,24.23,17853.0,22.2071,22.2254,22.1613,22.1796,17853.0
2018-06-20 09:45:00,24.23,24.31,24.22,24.26,31861.0,22.1796,22.2528,22.1704,22.2071,31861.0
2018-06-20 09:50:00,24.26,24.26,24.21,24.21,14552.0,22.2071,22.2071,22.1613,22.1613,14552.0
2018-06-20 09:55:00,24.21,24.24,24.21,24.21,31398.0,22.1613,22.1888,22.1613,22.1613,31398.0
2018-06-20 10:00:00,24.21,24.23,24.21,24.23,9900.0,22.1613,22.1796,22.1613,22.1796,9900.0
2018-06-20 10:05:00,24.23,24.29,24.23,24.26,16826.0,22.1796,22.2345,22.1796,22.2071,16826.0
2018-06-20 10:10:00,24.26,24.28,24.2,24.24,53710.0,22.2071,22.2254,22.1521,22.1888,53710.0
2018-06-20 10:15:00,24.24,24.3,24.23,24.3,51575.0,22.1888,22.2437,22.1796,22.2437,51575.0
2018-06-20 10:20:00,24.31,24.34,24.27,24.27,28060.0,22.2528,22.2803,22.2162,22.2162,28060.0
2018-06-20 10:25:00,24.28,24.29,24.24,24.26,26653.0,22.2254,22.2345,22.1888,22.2071,26653.0
2018-06-20 10:30:00,24.26,24.32,24.25,24.32,48653.0,22.2071,22.262,22.1979,22.262,48653.0
2018-06-20 10:35:00,24.32,24.34,24.28,24.31,29706.0,22.262,22.2803,22.2254,22.2528,29706.0
2018-06-20 10:40:00,24.31,24.36,24.31,24.34,35100.0,22.2528,22.2986,22.2528,22.2803,35100.0
2018-06-20 10:45:00,24.34,24.41,24.31,24.41,106060.0,22.2803,22.3444,22.2528,22.3444,106060.0
2018-06-20 10:50:00,24.41,24.48,24.41,24.44,32100.0,22.3444,22.4084,22.3444,22.3718,32100.0
2018-06-20 10:55:00,24.45,24.5,24.44,24.5,51186.0,22.381,22.4268,22.3718,22.4268,51186.0
2018-06-20 11:00:00,24.5,24.5,24.44,24.45,15501.0,22.4268,22.4268,22.3718,22.381,15501.0
2018-06-20 11:05:00,24.45,24.49,24.44,24.48,26571.0,22.381,22.4176,22.3718,22.4084,26571.0
2018-06-20 11:10:00,24.48,24.49,24.45,24.46,30985.0,22.4084,22.4176,22.381,22.3901,30985.0
2018-06-20 11:15:00,24.46,24.49,24.39,24.42,43803.0,22.3901,22.4176,22.3261,22.3535,43803.0
2018-06-20 11:20:00,24.41,24.42,24.33,24.35,74363.0,22.3444,22.3535,22.2711,22.2894,74363.0
2018-06-20 11:25:00,24.35,24.38,24.34,24.35,41215.0,22.2894,22.3169,22.2803,22.2894,41215.0
2018-06-20 11:30:00,24.33,24.37,24.33,24.34,45156.0,22.2711,22.3078,22.2711,22.2803,45156.0
2018-06-20 11:35:00,24.35,24.38,24.33,24.36,39796.0,22.2894,22.3169,22.2711,22.2986,39796.0
2018-06-20 11:40:00,24.37,24.44,24.36,24.44,131458.0,22.3078,22.3718,22.2986,22.3718,131458.0
2018-06-20 11:45:00,24.44,24.48,24.43,24.48,50736.0,22.3718,22.4084,22.3627,22.4084,50736.0
2018-06-20 11:50:00,24.48,24.48,24.44,24.45,27238.0,22.4084,22.4084,22.3718,22.381,27238.0
2018-06-20 11:55:00,24.44,24.45,24.41,24.44,17534.0,22.3718,22.381,22.3444,22.3718,17534.0
2018-06-20 12:00:00,24.44,24.44,24.41,24.43,13426.0,22.3718,22.3718,22.3444,22.3627,13426.0
2018-06-20 12:05:00,24.43,24.48,24.43,24.44,31265.0,22.3627,22.4084,22.3627,22.3718,31265.0
2018-06-20 12:10:00,24.43,24.44,24.39,24.4,16721.0,22.3627,22.3718,22.3261,22.3352,16721.0
2018-06-20 12:15:00,24.41,24.43,24.35,24.39,30484.0,22.3444,22.3627,22.2894,22.3261,30484.0
2018-06-20 12:20:00,24.38,24.4,24.36,24.37,11593.0,22.3169,22.3352,22.2986,22.3078,11593.0
2018-06-20 12:25:00,24.37,24.4,24.36,24.38,25378.0,22.3078,22.3352,22.2986,22.3169,25378.0
2018-06-20 12:30:00,24.38,24.41,24.37,24.4,26860.0,22.3169,22.3444,22.3078,22.3352,26860.0
2018-06-20 12:35:00,24.4,24.4,24.38,24.39,13134.0,22.3352,22.3352,22.3169,22.3261,13134.0
2018-06-20 12:40:00,24.4,24.4,24.38,24.39,17208.0,22.3352,22.3352,22.3169,22.3261,17208.0
2018-06-20 12:45:00,24.39,24.4,24.38,24.39,20139.0,22.3261,22.3352,22.3169,22.3261,20139.0
2018-06-20 12:50:00,24.38,24.41,24.37,24.39,51851.0,22.3169,22.3444,22.3078,22.3261,51851.0
2018-06-20 12:55:00,24.39,24.39,24.37,24.39,14604.0,22.3261,22.3261,22.3078,22.3261,14604.0
2018-06-20 13:00:00,24.39,24.4,24.37,24.38,33766.0,22.3261,22.3352,22.3078,22.3169,33766.0
2018-06-20 13:05:00,24.38,24.38,24.34,24.36,78915.0,22.3169,22.3169,22.2803,22.2986,78915.0
2018-06-20 13:10:00,24.36,24.36,24.31,24.31,28921.0,22.2986,22.2986,22.2528,22.2528,28921.0
2018-06-20 13:15:00,24.31,24.31,24.26,24.29,10900.0,22.2528,22.2528,22.2071,22.2345,10900.0
2018-06-20 13:20:00,24.29,24.32,24.29,24.31,33916.0,22.2345,22.262,22.2345,22.2528,33916.0
2018-06-20 13:25:00,24.3,24.31,24.28,24.29,12555.0,22.2437,22.2528,22.2254,22.2345,12555.0
2018-06-20 13:30:00,24.29,24.34,24.27,24.34,19694.0,22.2345,22.2803,22.2162,22.2803,19694.0
2018-06-20 13:35:00,24.33,24.34,24.3,24.3,11719.0,22.2711,22.2803,22.2437,22.2437,11719.0
2018-06-20 13:40:00,24.3,24.3,24.26,24.28,15672.0,22.2437,22.2437,22.2071,22.2254,15672.0
2018-06-20 13:45:00,24.28,24.28,24.27,24.28,3121.0,22.2254,22.2254,22.2162,22.2254,3121.0
2018-06-20 13:50:00,24.28,24.31,24.27,24.3,18632.0,22.2254,22.2528,22.2162,22.2437,18632.0
2018-06-20 13:55:00,24.29,24.35,24.29,24.34,34962.0,22.2345,22.2894,22.2345,22.2803,34962.0
2018-06-20 14:00:00,24.35,24.35,24.3,24.32,16833.0,22.2894,22.2894,22.2437,22.262,16833.0
2018-06-20 14:05:00,24.32,24.33,24.31,24.33,9298.0,22.262,22.2711,22.2528,22.2711,9298.0
2018-06-20 14:10:00,24.33,24.38,24.32,24.36,26276.0,22.2711,22.3169,22.262,22.2986,26276.0
2018-06-20 14:15:00,24.37,24.37,24.35,24.35,5365.0,22.3078,22.3078,22.2894,22.2894,5365.0
2018-06-20 14:20:00,24.35,24.36,24.33,24.34,8542.0,22.2894,22.2986,22.2711,22.2803,8542.0
2018-06-20 14:25:00,24.34,24.34,24.32,24.34,15033.0,22.2803,22.2803,22.262,22.2803,15033.0
2018-06-20 14:30:00,24.34,24.34,24.32,24.33,58699.0,22.2803,22.2803,22.262,22.2711,58699.0
2018-06-20 14:35:00,24.33,24.33,24.3,24.32,10353.0,22.2711,22.2711,22.2437,22.262,10353.0
2018-06-20 14:40:00,24.32,24.33,24.3,24.33,26825.0,22.262,22.2711,22.2437,22.2711,26825.0
2018-06-20 14:45:00,24.33,24.37,24.32,24.33,26884.0,22.2711,22.3078,22.262,22.2711,26884.0
2018-06-20 14:50:00,24.33,24.33,24.31,24.33,8373.0,22.2711,22.2711,22.2528,22.2711,8373.0
2018-06-20 14:55:00,24.33,24.34,24.31,24.33,12272.0,22.2711,22.2803,22.2528,22.2711,12272.0
2018-06-20 15:00:00,24.33,24.34,24.31,24.34,22157.0,22.2711,22.2803,22.2528,22.2803,22157.0
2018-06-20 15:05:00,24.34,24.35,24.32,24.33,20699.0,22.2803,22.2894,22.262,22.2711,20699.0
2018-06-20 15:10:00,24.33,24.4,24.32,24.39,27542.0,22.2711,22.3352,22.262,22.3261,27542.0
2018-06-20 15:15:00,24.4,24.41,24.39,24.39,22508.0,22.3352,22.3444,22.3261,22.3261,22508.0
2018-06-20 15:20:00,24.39,24.4,24.38,24.38,6291.0,22.3261,22.3352,22.3169,22.3169,6291.0
2018-06-20 15:25:00,24.38,24.39,24.36,24.37,8842.0,22.3169,22.3261,22.2986,22.3078,8842.0
2018-06-20 15:30:00,24.37,24.37,24.32,24.32,17632.0,22.3078,22.3078,22.262,22.262,17632.0
2018-06-20 15:35:00,24.32,24.35,24.3,24.35,33564.0,22.262,22.2894,22.2437,22.2894,33564.0
2018-06-20 15:40:00,24.35,24.36,24.31,24.32,55636.0,22.2894,22.2986,22.2528,22.262,55636.0
2018-06-20 15:45:00,24.31,24.31,24.29,24.3,37541.0,22.2528,22.2528,22.2345,22.2437,37541.0
2018-06-20 15:50:00,24.3,24.34,24.28,24.34,77347.0,22.2437,22.2803,22.2254,22.2803,77347.0
2018-06-20 15:55:00,24.34,24.34,24.23,24.29,330921.0,22.2803,22.2803,22.1796,22.2345,330921.0
2018-06-21 09:30:00,24.33,24.45,24.25,24.25,63610.0,22.2711,22.381,22.1979,22.1979,63610.0
2018-06-21 09:35:00,24.27,24.3,24.22,24.26,29157.0,22.2162,22.2437,22.1704,22.2071,29157.0
2018-06-21 09:40:00,24.26,24.27,24.15,24.2,65305.0,22.2071,22.2162,22.1064,22.1521,65305.0
2018-06-21 09:45:00,24.21,24.29,24.1,24.16,25406.0,22.1613,22.2345,22.0606,22.1155,25406.0
2018-06-21 09:50:00,24.13,24.14,24.09,24.1,26946.0,22.0881,22.0972,22.0514,22.0606,26946.0
2018-06-21 09:55:00,24.11,24.12,24.05,24.11,48302.0,22.0698,22.0789,22.0148,22.0698,48302.0
2018-06-21 10:00:00,24.1,24.19,24.09,24.17,51534.0,22.0606,22.143,22.0514,22.1247,51534.0
2018-06-21 10:05:00,24.17,24.17,24.06,24.13,69949.0,22.1247,22.1247,22.024,22.0881,69949.0
2018-06-21 10:10:00,24.13,24.17,24.08,24.15,81608.0,22.0881,22.1247,22.0423,22.1064,81608.0
2018-06-21 10:15:00,24.16,24.17,24.08,24.11,71473.0,22.1155,22.1247,22.0423,22.0698,71473.0
2018-06-21 10:20:00,24.11,24.11,24.04,24.06,105855.0,22.0698,22.0698,22.0057,22.024,105855.0
2018-06-21 10:25:00,24.05,24.07,23.98,24.01,81412.0,22.0148,22.0331,21.9508,21.9782,81412.0
2018-06-21 10:30:00,24.01,24.11,24.0,24.02,53979.0,21.9782,22.0698,21.9691,21.9874,53979.0
2018-06-21 10:35:00,24.03,24.07,23.99,24.06,33429.0,21.9965,22.0331,21.9599,22.024,33429.0
2018-06-21 10:40:00,24.04,24.04,23.98,24.01,64060.0,22.0057,22.0057,21.9508,21.9782,64060.0
2018-06-21 10:45:00,24.01,24.05,24.0,24.04,55120.0,21.9782,22.0148,21.9691,22.0057,55120.0
2018-06-21 10:50:00,24.03,24.14,24.03,24.13,67107.0,21.9965,22.0972,21.9965,22.0881,67107.0
2018-06-21 10:55:00,24.12,24.12,24.1,24.11,38159.0,22.0789,22.0789,22.0606,22.0698,38159.0
2018-06-21 11:00:00,24.1,24.11,24.04,24.11,95747.0,22.0606,22.0698,22.0057,22.0698,95747.0
2018-06-21 11:05:00,24.11,24.13,24.08,24.13,34926.0,22.0698,22.0881,22.0423,22.0881,34926.0
2018-06-21 11:10:00,24.13,24.24,24.12,24.22,34833.0,22.0881,22.1888,22.0789,22.1704,34833.0
2018-06-21 11:15:00,24.21,24.28,24.21,24.27,25893.0,22.1613,22.2254,22.1613,22.2162,25893.0
2018-06-21 11:20:00,24.28,24.33,24.19,24.2,17963.0,22.2254,22.2711,22.143,22.1521,17963.0
2018-06-21 11:25:00,24.19,24.27,24.19,24.25,41743.0,22.143,22.2162,22.143,22.1979,41743.0
2018-06-21 11:30:00,24.27,24.29,24.23,24.25,12422.0,22.2162,22.2345,22.1796,22.1979,12422.0
2018-06-21 11:35:00,24.25,24.3,24.22,24.26,32332.0,22.1979,22.2437,22.1704,22.2071,32332.0
2018-06-21 11:40:00,24.26,24.3,24.26,24.29,4506.0,22.2071,22.2437,22.2071,22.2345,4506.0
2018-06-21 11:45:00,24.28,24.3,24.26,24.29,7111.0,22.2254,22.2437,22.2071,22.2345,7111.0
2018-06-21 11:50:00,24.28,24.32,24.28,24.3,43755.0,22.2254,22.262,22.2254,22.2437,43755.0
2018-06-21 11:55:00,24.29,24.29,24.27,24.28,2062.0,22.2345,22.2345,22.2162,22.2254,2062.0
2018-06-21 12:00:00,24.28,24.3,24.21,24.23,70693.0,22.2254,22.2437,22.1613,22.1796,70693.0
2018-06-21 12:05:00,24.23,24.25,24.2,24.22,23345.0,22.1796,22.1979,22.1521,22.1704,23345.0
2018-06-21 12:10:00,24.23,24.27,24.22,24.24,9500.0,22.1796,22.2162,22.1704,22.1888,9500.0
2018-06-21 12:15:00,24.24,24.27,24.24,24.25,7406.0,22.1888,22.2162,22.1888,22.1979,7406.0
2018-06-21 12:20:00,24.25,24.28,24.24,24.27,30584.0,22.1979,22.2254,22.1888,22.2162,30584.0
2018-06-21 12:25:00,24.28,24.3,24.25,24.29,17852.0,22.2254,22.2437,22.1979,22.2345,17852.0
2018-06-21 12:30:00,24.29,24.31,24.27,24.28,12860.0,22.2345,22.2528,22.2162,22.2254,12860.0
2018-06-21 12:35:00,24.28,24.32,24.28,24.3,15319.0,22.2254,22.262,22.2254,22.2437,15319.0
2018-06-21 12:40:00,24.3,24.33,24.29,24.32,5498.0,22.2437,22.2711,22.2345,22.262,5498.0
2018-06-21 12:45:00,24.32,24.36,24.31,24.34,14085.0,22.262,22.2986,22.2528,22.2803,14085.0
2018-06-21 12:50:00,24.33,24.39,24.33,24.37,17632.0,22.2711,22.3261,22.2711,22.3078,17632.0
2018-06-21 12:55:00,24.38,24.41,24.36,24.39,21423.0,22.3169,22.3444,22.2986,22.3261,21423.0
2018-06-21 13:00:00,24.39,24.41,24.35,24.39,41528.0,22.3261,22.3444,22.2894,22.3261,41528.0
2018-06-21 13:05:00,24.4,24.49,24.39,24.46,45636.0,22.3352,22.4176,22.3261,22.3901,45636.0
2018-06-21 13:10:00,24.46,24.46,24.43,24.46,13368.0,22.3901,22.3901,22.3627,22.3901,13368.0
2018-06-21 13:15:00,24.46,24.5,24.46,24.5,13303.0,22.3901,22.4268,22.3901,22.4268,13303.0
2018-06-21 13:20:00,24.5,24.53,24.47,24.52,147843.0,22.4268,22.4542,22.3993,22.4451,147843.0
2018-06-21 13:25:00,24.51,24.57,24.51,24.55,57634.0,22.4359,22.4908,22.4359,22.4725,57634.0
2018-06-21 13:30:00,24.55,24.58,24.54,24.58,31797.0,22.4725,22.5,22.4634,22.5,31797.0
2018-06-21 13:35:00,24.58,24.59,24.56,24.57,37577.0,22.5,22.5091,22.4817,22.4908,37577.0
2018-06-21 13:40:00,24.57,24.57,24.49,24.51,33837.0,22.4908,22.4908,22.4176,22.4359,33837.0
2018-06-21 13:45:00,24.5,24.51,24.46,24.46,7650.0,22.4268,22.4359,22.3901,22.3901,7650.0
2018-06-21 13:50:00,24.46,24.48,24.44,24.46,7987.0,22.3901,22.4084,22.3718,22.3901,7987.0
2018-06-21 13:55:00,24.45,24.46,24.44,24.45,13731.0,22.381,22.3901,22.3718,22.381,13731.0
2018-06-21 14:00:00,24.46,24.49,24.42,24.48,26636.0,22.3901,22.4176,22.3535,22.4084,26636.0
2018-06-21 14:05:00,24.48,24.49,24.43,24.44,19967.0,22.4084,22.4176,22.3627,22.3718,19967.0
2018-06-21 14:10:00,24.44,24.46,24.42,24.43,40070.0,22.3718,22.3901,22.3535,22.3627,40070.0
2018-06-21 14:15:00,24.42,24.45,24.38,24.4,73166.0,22.3535,22.381,22.3169,22.3352,73166.0
2018-06-21 14:20:00,24.41,24.44,24.39,24.43,39605.0,22.3444,22.3718,22.3261,22.3627,39605.0
2018-06-21 14:25:00,24.43,24.44,24.4,24.43,67558.0,22.3627,22.3718,22.3352,22.3627,67558.0
2018-06-21 14:30:00,24.43,24.44,24.41,24.43,25089.0,22.3627,22.3718,22.3444,22.3627,25089.0
2018-06-21 14:35:00,24.44,24.44,24.4,24.44,43069.0,22.3718,22.3718,22.3352,22.3718,43069.0
2018-06-21 14:40:00,24.44,24.45,24.4,24.43,106522.0,22.3718,22.381,22.3352,22.3627,106522.0
2018-06-21 14:45:00,24.44,24.46,24.42,24.46,10565.0,22.3718,22.3901,22.3535,22.3901,10565.0
2018-06-21 14:50:00,24.45,24.46,24.43,24.43,8597.0,22.381,22.3901,22.3627,22.3627,8597.0
2018-06-21 14:55:00,24.43,24.44,24.42,24.44,30531.0,22.3627,22.3718,22.3535,22.3718,30531.0
2018-06-21 15:00:00,24.43,24.45,24.43,24.45,6680.0,22.3627,22.381,22.3627,22.381,6680.0
2018-06-21 15:05:00,24.44,24.49,24.44,24.48,7293.0,22.3718,22.4176,22.3718,22.4084,7293.0
2018-06-21 15:10:00,24.49,24.49,24.44,24.45,15288.0,22.4176,22.4176,22.3718,22.381,15288.0
2018-06-21 15:15:00,24.44,24.48,24.42,24.46,38506.0,22.3718,22.4084,22.3535,22.3901,38506.0
2018-06-21 15:20:00,24.46,24.51,24.44,24.51,57069.0,22.3901,22.4359,22.3718,22.4359,57069.0
2018-06-21 15:25:00,24.5,24.53,24.49,24.51,27684.0,22.4268,22.4542,22.4176,22.4359,27684.0
2018-06-21 15:30:00,24.51,24.51,24.46,24.5,76410.0,22.4359,22.4359,22.3901,22.4268,76410.0
2018-06-21 15:35:00,24.48,24.52,24.46,24.51,51486.0,22.4084,22.4451,22.3901,22.4359,51486.0
2018-06-21 15:40:00,24.5,24.51,24.47,24.49,59688.0,22.4268,22.4359,22.3993,22.4176,59688.0
2018-06-21 15:45:00,24.48,24.52,24.46,24.52,54531.0,22.4084,22.4451,22.3901,22.4451,54531.0
2018-06-21 15:50:00,24.51,24.53,24.49,24.51,285436.0,22.4359,22.4542,22.4176,22.4359,285436.0
2018-06-21 15:55:00,24.51,24.59,24.5,24.59,193558.0,22.4359,22.5091,22.4268,22.5091,193558.0
2018-06-22 09:30:00,24.65,24.69,24.6,24.69,43861.0,22.5641,22.6007,22.5183,22.6007,43861.0
2018-06-22 09:35:00,24.69,24.69,24.61,24.61,13983.0,22.6007,22.6007,22.5274,22.5274,13983.0
2018-06-22 09:40:00,24.61,24.66,24.6,24.64,17324.0,22.5274,22.5732,22.5183,22.5549,17324.0
2018-06-22 09:45:00,24.64,24.74,24.62,24.73,39624.0,22.5549,22.6464,22.5366,22.6373,39624.0
2018-06-22 09:50:00,24.74,24.81,24.73,24.81,112343.0,22.6464,22.7105,22.6373,22.7105,112343.0
2018-06-22 09:55:00,24.81,24.9,24.8,24.87,37506.0,22.7105,22.7929,22.7014,22.7654,37506.0
2018-06-22 10:00:00,24.88,24.95,24.86,24.93,13116.0,22.7746,22.8387,22.7563,22.8204,13116.0
2018-06-22 10:05:00,24.94,25.0,24.94,25.0,50278.0,22.8295,22.8844,22.8295,22.8844,50278.0
2018-06-22 10:10:00,25.0,25.0,24.93,24.94,190430.0,22.8844,22.8844,22.8204,22.8295,190430.0
2018-06-22 10:15:00,24.94,24.95,24.85,24.9,55100.0,22.8295,22.8387,22.7471,22.7929,55100.0
2018-06-22 10:20:00,24.9,24.92,24.87,24.88,28127.0,22.7929,22.8112,22.7654,22.7746,28127.0
2018-06-22 10:25:00,24.89,24.89,24.8,24.82,9476.0,22.7837,22.7837,22.7014,22.7197,9476.0
2018-06-22 10:30:00,24.82,24.83,24.79,24.79,9670.0,22.7197,22.7288,22.6922,22.6922,9670.0
2018-06-22 10:35:00,24.8,24.81,24.77,24.79,30525.0,22.7014,22.7105,22.6739,22.6922,30525.0
2018-06-22 10:40:00,24.78,24.79,24.78,24.78,9757.0,22.6831,22.6922,22.6831,22.6831,9757.0
2018-06-22 10:45:00,24.79,24.81,24.77,24.79,41929.0,22.6922,22.7105,22.6739,22.6922,41929.0
2018-06-22 10:50:00,24.79,24.8,24.73,24.76,21008.0,22.6922,22.7014,22.6373,22.6648,21008.0
2018-06-22 10:55:00,24.77,24.81,24.75,24.8,39756.0,22.6739,22.7105,22.6556,22.7014,39756.0
2018-06-22 11:00:00,24.8,24.81,24.77,24.8,24084.0,22.7014,22.7105,22.6739,22.7014,24084.0
2018-06-22 11:05:00,24.8,24.8,24.74,24.77,62099.0,22.7014,22.7014,22.6464,22.6739,62099.0
2018-06-22 11:10:00,24.77,24.79,24.7,24.73,180767.0,22.6739,22.6922,22.6098,22.6373,180767.0
2018-06-22 11:15:00,24.73,24.78,24.71,24.76,98944.0,22.6373,22.6831,22.619,22.6648,98944.0
2018-06-22 11:20:00,24.77,24.79,24.71,24.73,122652.0,22.6739,22.6922,22.619,22.6373,122652.0
2018-06-22 11:25:00,24.73,24.77,24.69,24.75,111130.0,22.6373,22.6739,22.6007,22.6556,111130.0
2018-06-22 11:30:00,24.74,24.75,24.7,24.7,157455.0,22.6464,22.6556,22.6098,22.6098,157455.0
2018-06-22 11:35:00,24.7,24.75,24.7,24.74,15004.0,22.6098,22.6556,22.6098,22.6464,15004.0
2018-06-22 11:40:00,24.74,24.76,24.74,24.75,38022.0,22.6464,22.6648,22.6464,22.6556,38022.0
2018-06-22 11:45:00,24.75,24.78,24.71,24.78,92616.0,22.6556,22.6831,22.619,22.6831,92616.0
2018-06-22 11:50:00,24.79,24.85,24.78,24.81,41735.0,22.6922,22.7471,22.6831,22.7105,41735.0
2018-06-22 11:55:00,24.8,24.81,24.77,24.79,26454.0,22.7014,22.7105,22.6739,22.6922,26454.0
2018-06-22 12:00:00,24.79,24.8,24.78,24.79,2707.0,22.6922,22.7014,22.6831,22.6922,2707.0
2018-06-22 12:05:00,24.8,24.83,24.79,24.83,9355.0,22.7014,22.7288,22.6922,22.7288,9355.0
2018-06-22 12:10:00,24.82,24.82,24.79,24.8,14383.0,22.7197,22.7197,22.6922,22.7014,14383.0
2018-06-22 12:15:00,24.82,24.82,24.79,24.8,1600.0,22.7197,22.7197,22.6922,22.7014,1600.0
2018-06-22 12:20:00,24.79,24.81,24.77,24.78,7103.0,22.6922,22.7105,22.6739,22.6831,7103.0
2018-06-22 12:25:00,24.77,24.8,24.77,24.8,17045.0,22.6739,22.7014,22.6739,22.7014,17045.0
2018-06-22 12:30:00,24.79,24.8,24.77,24.79,13187.0,22.6922,22.7014,22.6739,22.6922,13187.0
2018-06-22 12:35:00,24.79,24.81,24.78,24.8,316011.0,22.6922,22.7105,22.6831,22.7014,316011.0
2018-06-22 12:40:00,24.81,24.81,24.78,24.79,127831.0,22.7105,22.7105,22.6831,22.6922,127831.0
2018-06-22 12:45:00,24.78,24.79,24.76,24.78,145999.0,22.6831,22.6922,22.6648,22.6831,145999.0
2018-06-22 12:50:00,24.78,24.81,24.76,24.78,50084.0,22.6831,22.7105,22.6648,22.6831,50084.0
2018-06-22 12:55:00,24.79,24.83,24.78,24.83,23858.0,22.6922,22.7288,22.6831,22.7288,23858.0
2018-06-22 13:00:00,24.82,24.84,24.79,24.81,16950.0,22.7197,22.738,22.6922,22.7105,16950.0
2018-06-22 13:05:00,24.81,24.83,24.8,24.83,89645.0,22.7105,22.7288,22.7014,22.7288,89645.0
2018-06-22 13:10:00,24.83,24.84,24.8,24.82,49291.0,22.7288,22.738,22.7014,22.7197,49291.0
2018-06-22 13:15:00,24.81,24.83,24.79,24.81,69905.0,22.7105,22.7288,22.6922,22.7105,69905.0
2018-06-22 13:20:00,24.81,24.82,24.78,24.8,125232.0,22.7105,22.7197,22.6831,22.7014,125232.0
2018-06-22 13:25:00,24.8,24.82,24.79,24.8,25048.0,22.7014,22.7197,22.6922,22.7014,25048.0
2018-06-22 13:30:00,24.8,24.81,24.78,24.8,133900.0,22.7014,22.7105,22.6831,22.7014,133900.0
2018-06-22 13:35:00,24.8,24.85,24.8,24.83,42886.0,22.7014,22.7471,22.7014,22.7288,42886.0
2018-06-22 13:40:00,24.83,24.85,24.83,24.83,5810.0,22.7288,22.7471,22.7288,22.7288,5810.0
2018-06-22 13:45:00,24.84,24.85,24.83,24.85,44197.0,22.738,22.7471,22.7288,22.7471,44197.0
2018-06-22 13:50:00,24.84,24.85,24.83,24.85,53452.0,22.738,22.7471,22.7288,22.7471,53452.0
2018-06-22 13:55:00,24.85,24.92,24.83,24.88,62497.0,22.7471,22.8112,22.7288,22.7746,62497.0
2018-06-22 14:00:00,24.88,24.94,24.87,24.93,34945.0,22.7746,22.8295,22.7654,22.8204,34945.0
2018-06-22 14:05:00,24.92,24.93,24.91,24.92,8901.0,22.8112,22.8204,22.8021,22.8112,8901.0
2018-06-22 14:10:00,24.91,24.92,24.89,24.9,14500.0,22.8021,22.8112,22.7837,22.7929,14500.0
2018-06-22 14:15:00,24.9,24.97,24.9,24.91,52056.0,22.7929,22.857,22.7929,22.8021,52056.0
2018-06-22 14:20:00,24.93,24.95,24.9,24.93,21314.0,22.8204,22.8387,22.7929,22.8204,21314.0
2018-06-22 14:25:00,24.94,24.94,24.9,24.9,23248.0,22.8295,22.8295,22.7929,22.7929,23248.0
2018-06-22 14:30:00,24.9,24.9,24.87,24.88,41539.0,22.7929,22.7929,22.7654,22.7746,41539.0
2018-06-22 14:35:00,24.88,24.9,24.87,24.89,46527.0,22.7746,22.7929,22.7654,22.7837,46527.0
2018-06-22 14:40:00,24.89,24.97,24.89,24.95,33883.0,22.7837,22.857,22.7837,22.8387,33883.0
2018-06-22 14:45:00,24.94,24.95,24.92,24.94,22997.0,22.8295,22.8387,22.8112,22.8295,22997.0
2018-06-22 14:50:00,24.94,24.95,24.92,24.93,10170.0,22.8295,22.8387,22.8112,22.8204,10170.0
2018-06-22 14:55:00,24.93,24.94,24.92,24.93,15852.0,22.8204,22.8295,22.8112,22.8204,15852.0
2018-06-22 15:00:00,24.93,24.93,24.89,24.91,34249.0,22.8204,22.8204,22.7837,22.8021,34249.0
2018-06-22 15:05:00,24.91,24.92,24.88,24.89,37304.0,22.8021,22.8112,22.7746,22.7837,37304.0
2018-06-22 15:10:00,24.89,24.92,24.85,24.88,52993.0,22.7837,22.8112,22.7471,22.7746,52993.0
2018-06-22 15:15:00,24.88,24.9,24.86,24.86,295399.0,22.7746,22.7929,22.7563,22.7563,295399.0
2018-06-22 15:20:00,24.86,24.87,24.83,24.84,31126.0,22.7563,22.7654,22.7288,22.738,31126.0
2018-06-22 15:25:00,24.84,24.88,24.83,24.85,25884.0,22.738,22.7746,22.7288,22.7471,25884.0
2018-06-22 15:30:00,24.85,24.85,24.79,24.83,76064.0,22.7471,22.7471,22.6922,22.7288,76064.0
2018-06-22 15:35:00,24.84,24.84,24.74,24.76,89056.0,22.738,22.738,22.6464,22.6648,89056.0
2018-06-22 15:40:00,24.77,24.86,24.71,24.84,268399.0,22.6739,22.7563,22.619,22.738,268399.0
2018-06-22 15:45:00,24.83,24.86,24.82,24.83,208828.0,22.7288,22.7563,22.7197,22.7288,208828.0
2018-06-22 15:50:00,24.84,24.84,24.81,24.84,173978.0,22.738,22.738,22.7105,22.738,173978.0
2018-06-22 15:55:00,24.83,24.86,24.8,24.85,511243.0,22.7288,22.7563,22.7014,22.7471,511243.0
2018-06-25 09:30:00,24.8,24.84,24.55,24.6,40752.0,22.7014,22.738,22.4725,22.5183,40752.0
2018-06-25 09:35:00,24.61,24.63,24.5,24.51,39841.0,22.5274,22.5458,22.4268,22.4359,39841.0
2018-06-25 09:40:00,24.5,24.68,24.48,24.58,122205.0,22.4268,22.5915,22.4084,22.5,122205.0
2018-06-25 09:45:00,24.58,24.64,24.5,24.55,160650.0,22.5,22.5549,22.4268,22.4725,160650.0
2018-06-25 09:50:00,24.54,24.55,24.44,24.48,25689.0,22.4634,22.4725,22.3718,22.4084,25689.0
2018-06-25 09:55:00,24.47,24.52,24.36,24.48,19630.0,22.3993,22.4451,22.2986,22.4084,19630.0
2018-06-25 10:00:00,24.44,24.52,24.42,24.49,68996.0,22.3718,22.4451,22.3535,22.4176,68996.0
2018-06-25 10:05:00,24.49,24.56,24.47,24.54,41568.0,22.4176,22.4817,22.3993,22.4634,41568.0
2018-06-25 10:10:00,24.53,24.61,24.52,24.58,29399.0,22.4542,22.5274,22.4451,22.5,29399.0
2018-06-25 10:15:00,24.58,24.65,24.5,24.5,48751.0,22.5,22.5641,22.4268,22.4268,48751.0
2018-06-25 10:20:00,24.49,24.52,24.46,24.5,10539.0,22.4176,22.4451,22.3901,22.4268,10539.0
2018-06-25 10:25:00,24.5,24.58,24.49,24.51,14248.0,22.4268,22.5,22.4176,22.4359,14248.0
2018-06-25 10:30:00,24.52,24.56,24.5,24.53,24795.0,22.4451,22.4817,22.4268,22.4542,24795.0
2018-06-25 10:35:00,24.53,24.59,24.53,24.55,21429.0,22.4542,22.5091,22.4542,22.4725,21429.0
2018-06-25 10:40:00,24.55,24.57,24.52,24.55,15305.0,22.4725,22.4908,22.4451,22.4725,15305.0
2018-06-25 10:45:00,24.55,24.6,24.54,24.6,15775.0,22.4725,22.5183,22.4634,22.5183,15775.0
2018-06-25 10:50:00,24.59,24.63,24.57,24.57,20076.0,22.5091,22.5458,22.4908,22.4908,20076.0
2018-06-25 10:55:00,24.59,24.61,24.57,24.59,12517.0,22.5091,22.5274,22.4908,22.5091,12517.0
2018-06-25 11:00:00,24.6,24.6,24.52,24.54,30481.0,22.5183,22.5183,22.4451,22.4634,30481.0
2018-06-25 11:05:00,24.54,24.57,24.48,24.52,119648.0,22.4634,22.4908,22.4084,22.4451,119648.0
2018-06-25 11:10:00,24.53,24.57,24.5,24.52,33503.0,22.4542,22.4908,22.4268,22.4451,33503.0
2018-06-25 11:15:00,24.51,24.56,24.49,24.53,55954.0,22.4359,22.4817,22.4176,22.4542,55954.0
2018-06-25 11:20:00,24.53,24.55,24.49,24.54,142158.0,22.4542,22.4725,22.4176,22.4634,142158.0
2018-06-25 11:25:00,24.54,24.56,24.53,24.53,74800.0,22.4634,22.4817,22.4542,22.4542,74800.0
2018-06-25 11:30:00,24.54,24.55,24.44,24.48,311194.0,22.4634,22.4725,22.3718,22.4084,311194.0
2018-06-25 11:35:00,24.48,24.5,24.45,24.46,40915.0,22.4084,22.4268,22.381,22.3901,40915.0
2018-06-25 11:40:00,24.47,24.52,24.45,24.5,15415.0,22.3993,22.4451,22.381,22.4268,15415.0
2018-06-25 11:45:00,24.49,24.52,24.46,24.48,52068.0,22.4176,22.4451,22.3901,22.4084,52068.0
2018-06-25 11:50:00,24.47,24.5,24.47,24.48,27896.0,22.3993,22.4268,22.3993,22.4084,27896.0
2018-06-25 11:55:00,24.48,24.51,24.45,24.48,66747.0,22.4084,22.4359,22.381,22.4084,66747.0
2018-06-25 12:00:00,24.48,24.49,24.45,24.46,61876.0,22.4084,22.4176,22.381,22.3901,61876.0
2018-06-25 12:05:00,24.46,24.47,24.4,24.45,120635.0,22.3901,22.3993,22.3352,22.381,120635.0
2018-06-25 12:10:00,24.44,24.48,24.43,24.45,85016.0,22.3718,22.4084,22.3627,22.381,85016.0
2018-06-25 12:15:00,24.46,24.46,24.4,24.41,18888.0,22.3901,22.3901,22.3352,22.3444,18888.0
2018-06-25 12:20:00,24.4,24.47,24.37,24.45,43848.0,22.3352,22.3993,22.3078,22.381,43848.0
2018-06-25 12:25:00,24.44,24.46,24.42,24.43,11862.0,22.3718,22.3901,22.3535,22.3627,11862.0
2018-06-25 12:30:00,24.43,24.46,24.42,24.45,9442.0,22.3627,22.3901,22.3535,22.381,9442.0
2018-06-25 12:35:00,24.45,24.45,24.41,24.43,8501.0,22.381,22.381,22.3444,22.3627,8501.0
2018-06-25 12:40:00,24.43,24.46,24.43,24.45,9158.0,22.3627,22.3901,22.3627,22.381,9158.0
2018-06-25 12:45:00,24.45,24.46,24.44,24.44,37223.0,22.381,22.3901,22.3718,22.3718,37223.0
2018-06-25 12:50:00,24.44,24.48,24.43,24.47,6864.0,22.3718,22.4084,22.3627,22.3993,6864.0
2018-06-25 12:55:00,24.47,24.51,24.46,24.5,19257.0,22.3993,22.4359,22.3901,22.4268,19257.0
2018-06-25 13:00:00,24.51,24.52,24.47,24.51,13651.0,22.4359,22.4451,22.3993,22.4359,13651.0
2018-06-25 13:05:00,24.51,24.53,24.5,24.51,5895.0,22.4359,22.4542,22.4268,22.4359,5895.0
2018-06-25 13:10:00,24.5,24.51,24.46,24.5,13446.0,22.4268,22.4359,22.3901,22.4268,13446.0
2018-06-25 13:15:00,24.49,24.52,24.49,24.51,14658.0,22.4176,22.4451,22.4176,22.4359,14658.0
2018-06-25 13:20:00,24.52,24.55,24.5,24.52,9554.0,22.4451,22.4725,22.4268,22.4451,9554.0
2018-06-25 13:25:00,24.51,24.52,24.49,24.49,11156.0,22.4359,22.4451,22.4176,22.4176,11156.0
2018-06-25 13:30:00,24.49,24.51,24.48,24.5,10501.0,22.4176,22.4359,22.4084,22.4268,10501.0
2018-06-25 13:35:00,24.5,24.51,24.49,24.51,31993.0,22.4268,22.4359,22.4176,22.4359,31993.0
2018-06-25 13:40:00,24.5,24.53,24.49,24.53,17997.0,22.4268,22.4542,22.4176,22.4542,17997.0
2018-06-25 13:45:00,24.53,24.53,24.49,24.51,23958.0,22.4542,22.4542,22.4176,22.4359,23958.0
2018-06-25 13:50:00,24.5,24.5,24.47,24.48,17950.0,22.4268,22.4268,22.3993,22.4084,17950.0
2018-06-25 13:55:00,24.49,24.51,24.47,24.49,61816.0,22.4176,22.4359,22.3993,22.4176,61816.0
2018-06-25 14:00:00,24.48,24.51,24.48,24.49,18206.0,22.4084,22.4359,22.4084,22.4176,18206.0
2018-06-25 14:05:00,24.49,24.5,24.46,24.48,25206.0,22.4176,22.4268,22.3901,22.4084,25206.0
2018-06-25 14:10:00,24.48,24.5,24.48,24.5,24198.0,22.4084,22.4268,22.4084,22.4268,24198.0
2018-06-25 14:15:00,24.5,24.51,24.49,24.5,68012.0,22.4268,22.4359,22.4176,22.4268,68012.0
2018-06-25 14:20:00,24.5,24.51,24.48,24.49,27508.0,22.4268,22.4359,22.4084,22.4176,27508.0
2018-06-25 14:25:00,24.49,24.51,24.48,24.5,18770.0,22.4176,22.4359,22.4084,22.4268,18770.0
2018-06-25 14:30:00,24.49,24.5,24.48,24.49,21758.0,22.4176,22.4268,22.4084,22.4176,21758.0
2018-06-25 14:35:00,24.48,24.5,24.47,24.48,27364.0,22.4084,22.4268,22.3993,22.4084,27364.0
2018-06-25 14:40:00,24.48,24.53,24.48,24.53,38680.0,22.4084,22.4542,22.4084,22.4542,38680.0
2018-06-25 14:45:00,24.52,24.53,24.48,24.51,45147.0,22.4451,22.4542,22.4084,22.4359,45147.0
2018-06-25 14:50:00,24.51,24.51,24.45,24.45,19535.0,22.4359,22.4359,22.381,22.381,19535.0
2018-06-25 14:55:00,24.45,24.51,24.45,24.5,29023.0,22.381,22.4359,22.381,22.4268,29023.0
2018-06-25 15:00:00,24.48,24.51,24.47,24.5,8920.0,22.4084,22.4359,22.3993,22.4268,8920.0
2018-06-25 15:05:00,24.5,24.52,24.48,24.49,40504.0,22.4268,22.4451,22.4084,22.4176,40504.0
2018-06-25 15:10:00,24.49,24.54,24.47,24.49,45738.0,22.4176,22.4634,22.3993,22.4176,45738.0
2018-06-25 15:15:00,24.48,24.51,24.48,24.49,14454.0,22.4084,22.4359,22.4084,22.4176,14454.0
2018-06-25 15:20:00,24.5,24.51,24.47,24.49,25592.0,22.4268,22.4359,22.3993,22.4176,25592.0
2018-06-25 15:25:00,24.48,24.49,24.47,24.48,16016.0,22.4084,22.4176,22.3993,22.4084,16016.0
2018-06-25 15:30:00,24.48,24.49,24.45,24.47,43604.0,22.4084,22.4176,22.381,22.3993,43604.0
2018-06-25 15:35:00,24.48,24.54,24.47,24.53,67967.0,22.4084,22.4634,22.3993,22.4542,67967.0
2018-06-25 15:40:00,24.53,24.67,24.52,24.63,101662.0,22.4542,22.5824,22.4451,22.5458,101662.0
2018-06-25 15:45:00,24.63,24.65,24.56,24.6,69519.0,22.5458,22.5641,22.4817,22.5183,69519.0
2018-06-25 15:50:00,24.59,24.59,24.51,24.52,47479.0,22.5091,22.5091,22.4359,22.4451,47479.0
2018-06-25 15:55:00,24.53,24.55,24.49,24.53,346435.0,22.4542,22.4725,22.4176,22.4542,346435.0
2018-06-26 09:30:00,24.47,24.47,24.34,24.34,51962.0,22.3993,22.3993,22.2803,22.2803,51962.0
2018-06-26 09:35:00,24.34,24.48,24.32,24.47,205271.0,22.2803,22.4084,22.262,22.3993,205271.0
2018-06-26 09:40:00,24.46,24.46,24.4,24.43,75426.0,22.3901,22.3901,22.3352,22.3627,75426.0
2018-06-26 09:45:00,24.44,24.55,24.43,24.54,43068.0,22.3718,22.4725,22.3627,22.4634,43068.0
2018-06-26 09:50:00,24.53,24.55,24.48,24.5,26254.0,22.4542,22.4725,22.4084,22.4268,26254.0
2018-06-26 09:55:00,24.52,24.64,24.51,24.63,30956.0,22.4451,22.5549,22.4359,22.5458,30956.0
2018-06-26 10:00:00,24.64,24.7,24.6,24.67,8797.0,22.5549,22.6098,22.5183,22.5824,8797.0
2018-06-26 10:05:00,24.66,24.69,24.61,24.66,27037.0,22.5732,22.6007,22.5274,22.5732,27037.0
2018-06-26 10:10:00,24.66,24.69,24.63,24.66,21156.0,22.5732,22.6007,22.5458,22.5732,21156.0
2018-06-26 10:15:00,24.66,24.67,24.57,24.61,109168.0,22.5732,22.5824,22.4908,22.5274,109168.0
2018-06-26 10:20:00,24.61,24.65,24.52,24.53,260746.0,22.5274,22.5641,22.4451,22.4542,260746.0
2018-06-26 10:25:00,24.53,24.57,24.46,24.48,34043.0,22.4542,22.4908,22.3901,22.4084,34043.0
2018-06-26 10:30:00,24.48,24.55,24.47,24.51,124762.0,22.4084,22.4725,22.3993,22.4359,124762.0
2018-06-26 10:35:00,24.51,24.54,24.46,24.54,82896.0,22.4359,22.4634,22.3901,22.4634,82896.0
2018-06-26 10:40:00,24.53,24.57,24.49,24.54,85883.0,22.4542,22.4908,22.4176,22.4634,85883.0
2018-06-26 10:45:00,24.55,24.55,24.5,24.54,144294.0,22.4725,22.4725,22.4268,22.4634,144294.0
2018-06-26 10:50:00,24.54,24.56,24.51,24.52,146840.0,22.4634,22.4817,22.4359,22.4451,146840.0
2018-06-26 10:55:00,24.53,24.54,24.5,24.53,45250.0,22.4542,22.4634,22.4268,22.4542,45250.0
2018-06-26 11:00:00,24.52,24.53,24.51,24.52,53287.0,22.4451,22.4542,22.4359,22.4451,53287.0
2018-06-26 11:05:00,24.53,24.55,24.52,24.54,13427.0,22.4542,22.4725,22.4451,22.4634,13427.0
2018-06-26 11:10:00,24.55,24.61,24.55,24.56,43987.0,22.4725,22.5274,22.4725,22.4817,43987.0
2018-06-26 11:15:00,24.55,24.6,24.54,24.6,36467.0,22.4725,22.5183,22.4634,22.5183,36467.0
2018-06-26 11:20:00,24.59,24.59,24.45,24.51,100388.0,22.5091,22.5091,22.381,22.4359,100388.0
2018-06-26 11:25:00,24.51,24.52,24.48,24.49,12845.0,22.4359,22.4451,22.4084,22.4176,12845.0
2018-06-26 11:30:00,24.48,24.52,24.46,24.5,56607.0,22.4084,22.4451,22.3901,22.4268,56607.0
2018-06-26 11:35:00,24.48,24.56,24.48,24.5,46550.0,22.4084,22.4817,22.4084,22.4268,46550.0
2018-06-26 11:40:00,24.5,24.55,24.49,24.52,114124.0,22.4268,22.4725,22.4176,22.4451,114124.0
2018-06-26 11:45:00,24.52,24.55,24.52,24.53,5049.0,22.4451,22.4725,22.4451,22.4542,5049.0
2018-06-26 11:50:00,24.52,24.52,24.45,24.46,33524.0,22.4451,22.4451,22.381,22.3901,33524.0
2018-06-26 11:55:00,24.46,24.49,24.45,24.48,22108.0,22.3901,22.4176,22.381,22.4084,22108.0
2018-06-26 12:00:00,24.49,24.53,24.48,24.5,24580.0,22.4176,22.4542,22.4084,22.4268,24580.0
2018-06-26 12:05:00,24.5,24.53,24.47,24.5,127285.0,22.4268,22.4542,22.3993,22.4268,127285.0
2018-06-26 12:10:00,24.49,24.52,24.48,24.49,30919.0,22.4176,22.4451,22.4084,22.4176,30919.0
2018-06-26 12:15:00,24.49,24.51,24.48,24.49,20482.0,22.4176,22.4359,22.4084,22.4176,20482.0
2018-06-26 12:20:00,24.5,24.57,24.5,24.55,43761.0,22.4268,22.4908,22.4268,22.4725,43761.0
2018-06-26 12:25:00,24.54,24.59,24.51,24.58,15938.0,22.4634,22.5091,22.4359,22.5,15938.0
2018-06-26 12:30:00,24.58,24.59,24.53,24.53,18735.0,22.5,22.5091,22.4542,22.4542,18735.0
2018-06-26 12:35:00,24.54,24.6,24.54,24.58,10775.0,22.4634,22.5183,22.4634,22.5,10775.0
2018-06-26 12:40:00,24.58,24.64,24.57,24.6,36651.0,22.5,22.5549,22.4908,22.5183,36651.0
2018-06-26 12:45:00,24.61,24.64,24.54,24.64,33961.0,22.5274,22.5549,22.4634,22.5549,33961.0
2018-06-26 12:50:00,24.64,24.67,24.64,24.64,10596.0,22.5549,22.5824,22.5549,22.5549,10596.0
2018-06-26 12:55:00,24.64,24.67,24.63,24.65,25282.0,22.5549,22.5824,22.5458,22.5641,25282.0
2018-06-26 13:00:00,24.66,24.7,24.63,24.67,53139.0,22.5732,22.6098,22.5458,22.5824,53139.0
2018-06-26 13:05:00,24.67,24.73,24.67,24.73,58269.0,22.5824,22.6373,22.5824,22.6373,58269.0
2018-06-26 13:10:00,24.73,24.76,24.68,24.68,45443.0,22.6373,22.6648,22.5915,22.5915,45443.0
2018-06-26 13:15:00,24.68,24.75,24.68,24.75,106439.0,22.5915,22.6556,22.5915,22.6556,106439.0
2018-06-26 13:20:00,24.75,24.85,24.74,24.82,114819.0,22.6556,22.7471,22.6464,22.7197,114819.0
2018-06-26 13:25:00,24.82,24.9,24.76,24.84,109932.0,22.7197,22.7929,22.6648,22.738,109932.0
2018-06-26 13:30:00,24.84,24.86,24.79,24.85,150874.0,22.738,22.7563,22.6922,22.7471,150874.0
2018-06-26 13:35:00,24.85,24.89,24.75,24.89,285238.0,22.7471,22.7837,22.6556,22.7837,285238.0
2018-06-26 13:40:00,24.88,24.9,24.84,24.89,146811.0,22.7746,22.7929,22.738,22.7837,146811.0
2018-06-26 13:45:00,24.89,24.94,24.88,24.94,99706.0,22.7837,22.8295,22.7746,22.8295,99706.0
2018-06-26 13:50:00,24.94,25.0,24.94,24.99,85038.0,22.8295,22.8844,22.8295,22.8753,85038.0
2018-06-26 13:55:00,24.98,25.0,24.85,24.91,152327.0,22.8661,22.8844,22.7471,22.8021,152327.0
2018-06-26 14:00:00,24.91,24.94,24.87,24.91,54830.0,22.8021,22.8295,22.7654,22.8021,54830.0
2018-06-26 14:05:00,24.91,24.99,24.91,24.97,149885.0,22.8021,22.8753,22.8021,22.857,149885.0
2018-06-26 14:10:00,24.97,24.99,24.93,24.96,233096.0,22.857,22.8753,22.8204,22.8478,233096.0
2018-06-26 14:15:00,24.96,25.0,24.96,25.0,19446.0,22.8478,22.8844,22.8478,22.8844,19446.0
2018-06-26 14:20:00,25.0,25.0,24.96,24.96,16850.0,22.8844,22.8844,22.8478,22.8478,16850.0
2018-06-26 14:25:00,24.96,24.98,24.96,24.97,20407.0,22.8478,22.8661,22.8478,22.857,20407.0
2018-06-26 14:30:00,24.97,24.99,24.96,24.98,14474.0,22.857,22.8753,22.8478,22.8661,14474.0
2018-06-26 14:35:00,24.99,24.99,24.97,24.98,19508.0,22.8753,22.8753,22.857,22.8661,19508.0
2018-06-26 14:40:00,24.98,24.99,24.98,24.98,12450.0,22.8661,22.8753,22.8661,22.8661,12450.0
2018-06-26 14:45:00,24.98,25.0,24.96,25.0,89213.0,22.8661,22.8844,22.8478,22.8844,89213.0
2018-06-26 14:50:00,25.0,25.0,24.99,24.99,7821.0,22.8844,22.8844,22.8753,22.8753,7821.0
2018-06-26 14:55:00,24.99,25.0,24.96,24.98,102592.0,22.8753,22.8844,22.8478,22.8661,102592.0
2018-06-26 15:00:00,24.98,25.0,24.93,24.97,105803.0,22.8661,22.8844,22.8204,22.857,105803.0
2018-06-26 15:05:00,24.97,24.98,24.96,24.98,24720.0,22.857,22.8661,22.8478,22.8661,24720.0
2018-06-26 15:10:00,24.98,24.98,24.96,24.98,62413.0,22.8661,22.8661,22.8478,22.8661,62413.0
2018-06-26 15:15:00,24.97,24.99,24.96,24.98,121021.0,22.857,22.8753,22.8478,22.8661,121021.0
2018-06-26 15:20:00,24.99,25.0,24.98,24.99,282217.0,22.8753,22.8844,22.8661,22.8753,282217.0
2018-06-26 15:25:00,24.99,25.0,24.96,24.98,62883.0,22.8753,22.8844,22.8478,22.8661,62883.0
2018-06-26 15:30:00,24.98,24.99,24.96,24.98,94065.0,22.8661,22.8753,22.8478,22.8661,94065.0
2018-06-26 15:35:00,24.98,25.01,24.97,25.0,151872.0,22.8661,22.8936,22.857,22.8844,151872.0
2018-06-26 15:40:00,24.99,25.04,24.97,24.99,427188.0,22.8753,22.9211,22.857,22.8753,427188.0
2018-06-26 15:45:00,24.99,25.0,24.95,24.98,152597.0,22.8753,22.8844,22.8387,22.8661,152597.0
2018-06-26 15:50:00,24.97,25.03,24.95,24.98,267897.0,22.857,22.9119,22.8387,22.8661,267897.0
2018-06-26 15:55:00,24.98,25.02,24.97,25.01,1275870.0,22.8661,22.9027,22.857,22.8936,1275870.0
2018-06-27 09:30:00,25.08,25.08,24.94,25.02,37289.0,22.9577,22.9577,22.8295,22.9027,37289.0
2018-06-27 09:35:00,25.02,25.02,24.95,24.98,29196.0,22.9027,22.9027,22.8387,22.8661,29196.0
2018-06-27 09:40:00,24.99,25.02,24.95,25.01,40141.0,22.8753,22.9027,22.8387,22.8936,40141.0
2018-06-27 09:45:00,25.02,25.05,24.98,25.03,135117.0,22.9027,22.9302,22.8661,22.9119,135117.0
2018-06-27 09:50:00,25.02,25.05,25.0,25.04,27987.0,22.9027,22.9302,22.8844,22.9211,27987.0
2018-06-27 09:55:00,25.03,25.1,25.01,25.01,135057.0,22.9119,22.976,22.8936,22.8936,135057.0
2018-06-27 10:00:00,25.01,25.01,24.95,25.0,45180.0,22.8936,22.8936,22.8387,22.8844,45180.0
2018-06-27 10:05:00,24.99,25.01,24.96,24.99,70710.0,22.8753,22.8936,22.8478,22.8753,70710.0
2018-06-27 10:10:00,24.99,25.01,24.98,24.99,40504.0,22.8753,22.8936,22.8661,22.8753,40504.0
2018-06-27 10:15:00,24.99,25.01,24.98,24.99,42703.0,22.8753,22.8936,22.8661,22.8753,42703.0
2018-06-27 10:20:00,25.0,25.01,24.99,25.0,15681.0,22.8844,22.8936,22.8753,22.8844,15681.0
2018-06-27 10:25:00,24.99,25.01,24.99,25.01,33613.0,22.8753,22.8936,22.8753,22.8936,33613.0
2018-06-27 10:30:00,25.01,25.03,25.0,25.0,30500.0,22.8936,22.9119,22.8844,22.8844,30500.0
2018-06-27 10:35:00,25.0,25.03,25.0,25.03,27453.0,22.8844,22.9119,22.8844,22.9119,27453.0
2018-06-27 10:40:00,25.03,25.05,25.01,25.01,14513.0,22.9119,22.9302,22.8936,22.8936,14513.0
2018-06-27 10:45:00,25.02,25.04,25.0,25.02,27976.0,22.9027,22.9211,22.8844,22.9027,27976.0
2018-06-27 10:50:00,25.02,25.04,25.01,25.01,30018.0,22.9027,22.9211,22.8936,22.8936,30018.0
2018-06-27 10:55:00,25.0,25.01,24.98,24.99,85861.0,22.8844,22.8936,22.8661,22.8753,85861.0
2018-06-27 11:00:00,24.98,25.0,24.98,24.98,152273.0,22.8661,22.8844,22.8661,22.8661,152273.0
2018-06-27 11:05:00,24.98,24.99,24.98,24.98,123109.0,22.8661,22.8753,22.8661,22.8661,123109.0
2018-06-27 11:10:00,24.98,25.01,24.98,25.0,95361.0,22.8661,22.8936,22.8661,22.8844,95361.0
2018-06-27 11:15:00,24.99,25.01,24.95,25.0,104843.0,22.8753,22.8936,22.8387,22.8844,104843.0
2018-06-27 11:20:00,25.0,25.0,24.99,25.0,25550.0,22.8844,22.8844,22.8753,22.8844,25550.0
2018-06-27 11:25:00,25.0,25.0,24.97,24.98,51721.0,22.8844,22.8844,22.857,22.8661,51721.0
2018-06-27 11:30:00,24.98,25.01,24.98,25.0,152087.0,22.8661,22.8936,22.8661,22.8844,152087.0
2018-06-27 11:35:00,25.0,25.01,24.99,24.99,43211.0,22.8844,22.8936,22.8753,22.8753,43211.0
2018-06-27 11:40:00,24.99,25.05,24.98,25.02,58100.0,22.8753,22.9302,22.8661,22.9027,58100.0
2018-06-27 11:45:00,25.02,25.03,25.01,25.02,8078.0,22.9027,22.9119,22.8936,22.9027,8078.0
2018-06-27 11:50:00,25.01,25.02,24.99,25.0,92126.0,22.8936,22.9027,22.8753,22.8844,92126.0
2018-06-27 11:55:00,25.0,25.0,24.97,24.99,40379.0,22.8844,22.8844,22.857,22.8753,40379.0
2018-06-27 12:00:00,25.0,25.01,24.98,24.99,137734.0,22.8844,22.8936,22.8661,22.8753,137734.0
2018-06-27 12:05:00,24.98,24.99,24.97,24.98,43895.0,22.8661,22.8753,22.857,22.8661,43895.0
2018-06-27 12:10:00,24.98,25.01,24.98,25.0,71605.0,22.8661,22.8936,22.8661,22.8844,71605.0
2018-06-27 12:15:00,25.0,25.03,24.98,24.99,84287.0,22.8844,22.9119,22.8661,22.8753,84287.0
2018-06-27 12:20:00,24.98,25.0,24.96,25.0,88968.0,22.8661,22.8844,22.8478,22.8844,88968.0
2018-06-27 12:25:00,24.99,25.0,24.97,24.98,56144.0,22.8753,22.8844,22.857,22.8661,56144.0
2018-06-27 12:30:00,24.97,25.02,24.96,25.0,494837.0,22.857,22.9027,22.8478,22.8844,494837.0
2018-06-27 12:35:00,25.0,25.0,24.98,25.0,71127.0,22.8844,22.8844,22.8661,22.8844,71127.0
2018-06-27 12:40:00,25.0,25.0,24.98,24.99,63365.0,22.8844,22.8844,22.8661,22.8753,63365.0
2018-06-27 12:45:00,24.99,25.01,24.98,24.99,116912.0,22.8753,22.8936,22.8661,22.8753,116912.0
2018-06-27 12:50:00,24.99,25.0,24.98,25.0,38837.0,22.8753,22.8844,22.8661,22.8844,38837.0
2018-06-27 12:55:00,25.0,25.0,24.99,25.0,34485.0,22.8844,22.8844,22.8753,22.8844,34485.0
2018-06-27 13:00:00,25.0,25.01,24.99,25.0,114624.0,22.8844,22.8936,22.8753,22.8844,114624.0
2018-06-27 13:05:00,24.99,25.0,24.95,24.99,334192.0,22.8753,22.8844,22.8387,22.8753,334192.0
2018-06-27 13:10:00,24.99,25.0,24.98,25.0,178626.0,22.8753,22.8844,22.8661,22.8844,178626.0
2018-06-27 13:15:00,24.99,25.0,24.98,25.0,209588.0,22.8753,22.8844,22.8661,22.8844,209588.0
2018-06-27 13:20:00,24.99,25.01,24.98,24.99,333398.0,22.8753,22.8936,22.8661,22.8753,333398.0
2018-06-27 13:25:00,24.99,25.0,24.98,24.99,46700.0,22.8753,22.8844,22.8661,22.8753,46700.0
2018-06-27 13:30:00,24.99,25.0,24.88,24.89,94156.0,22.8753,22.8844,22.7746,22.7837,94156.0
2018-06-27 13:35:00,24.89,24.93,24.82,24.93,41740.0,22.7837,22.8204,22.7197,22.8204,41740.0
2018-06-27 13:40:00,24.93,24.95,24.89,24.91,56602.0,22.8204,22.8387,22.7837,22.8021,56602.0
2018-06-27 13:45:00,24.9,24.99,24.89,24.97,271385.0,22.7929,22.8753,22.7837,22.857,271385.0
2018-06-27 13:50:00,24.97,24.97,24.89,24.96,198975.0,22.857,22.857,22.7837,22.8478,198975.0
2018-06-27 13:55:00,24.95,24.97,24.93,24.96,21236.0,22.8387,22.857,22.8204,22.8478,21236.0
2018-06-27 14:00:00,24.96,24.99,24.96,24.98,46917.0,22.8478,22.8753,22.8478,22.8661,46917.0
2018-06-27 14:05:00,24.98,24.98,24.91,24.91,16522.0,22.8661,22.8661,22.8021,22.8021,16522.0
2018-06-27 14:10:00,24.92,24.95,24.9,24.93,59584.0,22.8112,22.8387,22.7929,22.8204,59584.0
2018-06-27 14:15:00,24.93,24.97,24.92,24.94,30655.0,22.8204,22.857,22.8112,22.8295,30655.0
2018-06-27 14:20:00,24.95,24.98,24.94,24.96,77602.0,22.8387,22.8661,22.8295,22.8478,77602.0
2018-06-27 14:25:00,24.96,24.99,24.94,24.96,127038.0,22.8478,22.8753,22.8295,22.8478,127038.0
2018-06-27 14:30:00,24.96,24.98,24.93,24.95,128104.0,22.8478,22.8661,22.8204,22.8387,128104.0
2018-06-27 14:35:00,24.96,25.03,24.96,25.01,147048.0,22.8478,22.9119,22.8478,22.8936,147048.0
2018-06-27 14:40:00,25.01,25.01,24.99,25.0,17186.0,22.8936,22.8936,22.8753,22.8844,17186.0
2018-06-27 14:45:00,25.0,25.01,24.97,25.0,103499.0,22.8844,22.8936,22.857,22.8844,103499.0
2018-06-27 14:50:00,24.99,25.01,24.98,25.0,100400.0,22.8753,22.8936,22.8661,22.8844,100400.0
2018-06-27 14:55:00,25.0,25.01,24.99,25.0,100289.0,22.8844,22.8936,22.8753,22.8844,100289.0
2018-06-27 15:00:00,25.0,25.01,24.94,24.97,363740.0,22.8844,22.8936,22.8295,22.857,363740.0
2018-06-27 15:05:00,24.97,24.99,24.92,24.93,133593.0,22.857,22.8753,22.8112,22.8204,133593.0
2018-06-27 15:10:00,24.92,24.93,24.84,24.89,380755.0,22.8112,22.8204,22.738,22.7837,380755.0
2018-06-27 15:15:00,24.9,24.91,24.86,24.89,110085.0,22.7929,22.8021,22.7563,22.7837,110085.0
2018-06-27 15:20:00,24.9,24.9,24.88,24.9,199793.0,22.7929,22.7929,22.7746,22.7929,199793.0
2018-06-27 15:25:00,24.9,24.93,24.86,24.89,401016.0,22.7929,22.8204,22.7563,22.7837,401016.0
2018-06-27 15:30:00,24.89,24.91,24.87,24.88,68420.0,22.7837,22.8021,22.7654,22.7746,68420.0
2018-06-27 15:35:00,24.88,24.91,24.85,24.89,124206.0,22.7746,22.8021,22.7471,22.7837,124206.0
2018-06-27 15:40:00,24.89,24.96,24.89,24.9,77270.0,22.7837,22.8478,22.7837,22.7929,77270.0
2018-06-27 15:45:00,24.9,24.9,24.81,24.86,145779.0,22.7929,22.7929,22.7105,22.7563,145779.0
2018-06-27 15:50:00,24.85,24.96,24.82,24.83,662699.0,22.7471,22.8478,22.7197,22.7288,662699.0
2018-06-27 15:55:00,24.83,24.9,24.81,24.86,328204.0,22.7288,22.7929,22.7105,22.7563,328204.0
2018-06-28 09:30:00,24.83,24.9,24.8,24.85,46705.0,22.7288,22.7929,22.7014,22.7471,46705.0
2018-06-28 09:35:00,24.86,24.91,24.82,24.86,23567.0,22.7563,22.8021,22.7197,22.7563,23567.0
2018-06-28 09:40:00,24.88,24.91,24.84,24.9,19737.0,22.7746,22.8021,22.738,22.7929,19737.0
2018-06-28 09:45:00,24.89,24.9,24.82,24.84,117732.0,22.7837,22.7929,22.7197,22.738,117732.0
2018-06-28 09:50:00,24.84,24.88,24.83,24.85,52353.0,22.738,22.7746,22.7288,22.7471,52353.0
2018-06-28 09:55:00,24.85,24.89,24.76,24.77,93455.0,22.7471,22.7837,22.6648,22.6739,93455.0
2018-06-28 10:00:00,24.76,24.77,24.62,24.73,240774.0,22.6648,22.6739,22.5366,22.6373,240774.0
2018-06-28 10:05:00,24.72,24.76,24.63,24.63,310584.0,22.6281,22.6648,22.5458,22.5458,310584.0
2018-06-28 10:10:00,24.66,24.66,24.57,24.62,60688.0,22.5732,22.5732,22.4908,22.5366,60688.0
2018-06-28 10:15:00,24.63,24.64,24.56,24.6,33209.0,22.5458,22.5549,22.4817,22.5183,33209.0
2018-06-28 10:20:00,24.6,24.61,24.54,24.56,55103.0,22.5183,22.5274,22.4634,22.4817,55103.0
2018-06-28 10:25:00,24.58,24.6,24.27,24.39,811208.0,22.5,22.5183,22.2162,22.3261,811208.0
2018-06-28 10:30:00,24.4,24.42,24.21,24.3,111303.0,22.3352,22.3535,22.1613,22.2437,111303.0
2018-06-28 10:35:00,24.3,24.41,24.3,24.41,162286.0,22.2437,22.3444,22.2437,22.3444,162286.0
2018-06-28 10:40:00,24.42,24.53,24.4,24.45,151462.0,22.3535,22.4542,22.3352,22.381,151462.0
2018-06-28 10:45:00,24.43,24.45,24.21,24.26,110305.0,22.3627,22.381,22.1613,22.2071,110305.0
2018-06-28 10:50:00,24.26,24.4,24.22,24.4,104722.0,22.2071,22.3352,22.1704,22.3352,104722.0
2018-06-28 10:55:00,24.4,24.51,24.37,24.47,51491.0,22.3352,22.4359,22.3078,22.3993,51491.0
2018-06-28 11:00:00,24.46,24.52,24.42,24.46,171695.0,22.3901,22.4451,22.3535,22.3901,171695.0
2018-06-28 11:05:00,24.46,24.52,24.42,24.51,145570.0,22.3901,22.4451,22.3535,22.4359,145570.0
2018-06-28 11:10:00,24.49,24.51,24.45,24.5,31262.0,22.4176,22.4359,22.381,22.4268,31262.0
2018-06-28 11:15:00,24.51,24.51,24.48,24.51,72809.0,22.4359,22.4359,22.4084,22.4359,72809.0
2018-06-28 11:20:00,24.52,24.55,24.49,24.55,17093.0,22.4451,22.4725,22.4176,22.4725,17093.0
2018-06-28 11:25:00,24.55,24.57,24.45,24.46,74529.0,22.4725,22.4908,22.381,22.3901,74529.0
2018-06-28 11:30:00,24.46,24.48,24.42,24.44,28828.0,22.3901,22.4084,22.3535,22.3718,28828.0
2018-06-28 11:35:00,24.44,24.45,24.37,24.39,28811.0,22.3718,22.381,22.3078,22.3261,28811.0
2018-06-28 11:40:00,24.39,24.4,24.33,24.4,43502.0,22.3261,22.3352,22.2711,22.3352,43502.0
2018-06-28 11:45:00,24.39,24.4,24.34,24.34,33446.0,22.3261,22.3352,22.2803,22.2803,33446.0
2018-06-28 11:50:00,24.33,24.36,24.29,24.29,21032.0,22.2711,22.2986,22.2345,22.2345,21032.0
2018-06-28 11:55:00,24.29,24.34,24.29,24.3,9988.0,22.2345,22.2803,22.2345,22.2437,9988.0
2018-06-28 12:00:00,24.31,24.4,24.28,24.4,60700.0,22.2528,22.3352,22.2254,22.3352,60700.0
2018-06-28 12:05:00,24.4,24.41,24.36,24.38,45037.0,22.3352,22.3444,22.2986,22.3169,45037.0
2018-06-28 12:10:00,24.38,24.4,24.33,24.37,36788.0,22.3169,22.3352,22.2711,22.3078,36788.0
2018-06-28 12:15:00,24.37,24.41,24.36,24.39,25647.0,22.3078,22.3444,22.2986,22.3261,25647.0
2018-06-28 12:20:00,24.38,24.41,24.36,24.4,14217.0,22.3169,22.3444,22.2986,22.3352,14217.0
2018-06-28 12:25:00,24.4,24.41,24.38,24.4,53724.0,22.3352,22.3444,22.3169,22.3352,53724.0
2018-06-28 12:30:00,24.4,24.42,24.39,24.39,48793.0,22.3352,22.3535,22.3261,22.3261,48793.0
2018-06-28 12:35:00,24.39,24.41,24.36,24.41,27520.0,22.3261,22.3444,22.2986,22.3444,27520.0
2018-06-28 12:40:00,24.4,24.41,24.39,24.4,15151.0,22.3352,22.3444,22.3261,22.3352,15151.0
2018-06-28 12:45:00,24.4,24.41,24.38,24.4,22189.0,22.3352,22.3444,22.3169,22.3352,22189.0
2018-06-28 12:50:00,24.4,24.41,24.39,24.39,33962.0,22.3352,22.3444,22.3261,22.3261,33962.0
2018-06-28 12:55:00,24.39,24.41,24.38,24.38,25635.0,22.3261,22.3444,22.3169,22.3169,25635.0
2018-06-28 13:00:00,24.38,24.4,24.38,24.39,48729.0,22.3169,22.3352,22.3169,22.3261,48729.0
2018-06-28 13:05:00,24.39,24.39,24.31,24.33,153077.0,22.3261,22.3261,22.2528,22.2711,153077.0
2018-06-28 13:10:00,24.34,24.36,24.32,24.35,17110.0,22.2803,22.2986,22.262,22.2894,17110.0
2018-06-28 13:15:00,24.36,24.41,24.35,24.39,29122.0,22.2986,22.3444,22.2894,22.3261,29122.0
2018-06-28 13:20:00,24.39,24.41,24.38,24.41,44024.0,22.3261,22.3444,22.3169,22.3444,44024.0
2018-06-28 13:25:00,24.4,24.42,24.39,24.39,29623.0,22.3352,22.3535,22.3261,22.3261,29623.0
2018-06-28 13:30:00,24.39,24.4,24.36,24.38,66950.0,22.3261,22.3352,22.2986,22.3169,66950.0
2018-06-28 13:35:00,24.38,24.39,24.3,24.3,96525.0,22.3169,22.3261,22.2437,22.2437,96525.0
2018-06-28 13:40:00,24.31,24.34,24.3,24.31,20456.0,22.2528,22.2803,22.2437,22.2528,20456.0
2018-06-28 13:45:00,24.31,24.32,24.27,24.3,30144.0,22.2528,22.262,22.2162,22.2437,30144.0
2018-06-28 13:50:00,24.3,24.31,24.27,24.3,19896.0,22.2437,22.2528,22.2162,22.2437,19896.0
2018-06-28 13:55:00,24.3,24.32,24.3,24.3,126476.0,22.2437,22.262,22.2437,22.2437,126476.0
2018-06-28 14:00:00,24.3,24.37,24.3,24.36,35803.0,22.2437,22.3078,22.2437,22.2986,35803.0
2018-06-28 14:05:00,24.36,24.36,24.32,24.35,18155.0,22.2986,22.2986,22.262,22.2894,18155.0
2018-06-28 14:10:00,24.34,24.35,24.33,24.35,20602.0,22.2803,22.2894,22.2711,22.2894,20602.0
2018-06-28 14:15:00,24.34,24.39,24.34,24.35,32633.0,22.2803,22.3261,22.2803,22.2894,32633.0
2018-06-28 14:20:00,24.36,24.4,24.36,24.38,19476.0,22.2986,22.3352,22.2986,22.3169,19476.0
2018-06-28 14:25:00,24.39,24.42,24.39,24.41,12390.0,22.3261,22.3535,22.3261,22.3444,12390.0
2018-06-28 14:30:00,24.41,24.42,24.39,24.4,8200.0,22.3444,22.3535,22.3261,22.3352,8200.0
2018-06-28 14:35:00,24.4,24.41,24.39,24.39,10055.0,22.3352,22.3444,22.3261,22.3261,10055.0
2018-06-28 14:40:00,24.4,24.41,24.34,24.41,123562.0,22.3352,22.3444,22.2803,22.3444,123562.0
2018-06-28 14:45:00,24.41,24.43,24.39,24.41,84350.0,22.3444,22.3627,22.3261,22.3444,84350.0
2018-06-28 14:50:00,24.41,24.46,24.41,24.45,13810.0,22.3444,22.3901,22.3444,22.381,13810.0
2018-06-28 14:55:00,24.45,24.46,24.43,24.46,10175.0,22.381,22.3901,22.3627,22.3901,10175.0
2018-06-28 15:00:00,24.46,24.48,24.45,24.46,6603.0,22.3901,22.4084,22.381,22.3901,6603.0
2018-06-28 15:05:00,24.46,24.46,24.43,24.44,6977.0,22.3901,22.3901,22.3627,22.3718,6977.0
2018-06-28 15:10:00,24.45,24.46,24.44,24.45,11721.0,22.381,22.3901,22.3718,22.381,11721.0
2018-06-28 15:15:00,24.45,24.55,24.44,24.52,101186.0,22.381,22.4725,22.3718,22.4451,101186.0
2018-06-28 15:20:00,24.51,24.52,24.5,24.51,6315.0,22.4359,22.4451,22.4268,22.4359,6315.0
2018-06-28 15:25:00,24.51,24.51,24.44,24.45,40581.0,22.4359,22.4359,22.3718,22.381,40581.0
2018-06-28 15:30:00,24.46,24.5,24.45,24.48,30719.0,22.3901,22.4268,22.381,22.4084,30719.0
2018-06-28 15:35:00,24.48,24.53,24.47,24.51,42371.0,22.4084,22.4542,22.3993,22.4359,42371.0
2018-06-28 15:40:00,24.51,24.51,24.46,24.48,48577.0,22.4359,22.4359,22.3901,22.4084,48577.0
2018-06-28 15:45:00,24.48,24.48,24.43,24.43,56291.0,22.4084,22.4084,22.3627,22.3627,56291.0
2018-06-28 15:50:00,24.43,24.45,24.41,24.45,88681.0,22.3627,22.381,22.3444,22.381,88681.0
2018-06-28 15:55:00,24.45,24.45,24.4,24.45,116542.0,22.381,22.381,22.3352,22.381,116542.0
2018-06-29 09:30:00,24.69,24.69,24.62,24.65,28885.0,22.6007,22.6007,22.5366,22.5641,28885.0
2018-06-29 09:35:00,24.66,24.76,24.66,24.69,28920.0,22.5732,22.6648,22.5732,22.6007,28920.0
2018-06-29 09:40:00,24.69,24.82,24.69,24.72,57222.0,22.6007,22.7197,22.6007,22.6281,57222.0
2018-06-29 09:45:00,24.72,24.73,24.55,24.62,15586.0,22.6281,22.6373,22.4725,22.5366,15586.0
2018-06-29 09:50:00,24.62,24.72,24.61,24.71,98634.0,22.5366,22.6281,22.5274,22.619,98634.0
2018-06-29 09:55:00,24.71,24.79,24.7,24.75,186488.0,22.619,22.6922,22.6098,22.6556,186488.0
2018-06-29 10:00:00,24.75,24.8,24.67,24.78,77166.0,22.6556,22.7014,22.5824,22.6831,77166.0
2018-06-29 10:05:00,24.78,24.85,24.73,24.82,76036.0,22.6831,22.7471,22.6373,22.7197,76036.0
2018-06-29 10:10:00,24.82,24.85,24.74,24.75,77471.0,22.7197,22.7471,22.6464,22.6556,77471.0
2018-06-29 10:15:00,24.75,24.8,24.71,24.74,77230.0,22.6556,22.7014,22.619,22.6464,77230.0
2018-06-29 10:20:00,24.75,24.91,24.74,24.87,89870.0,22.6556,22.8021,22.6464,22.7654,89870.0
2018-06-29 10:25:00,24.88,24.93,24.87,24.89,65266.0,22.7746,22.8204,22.7654,22.7837,65266.0
2018-06-29 10:30:00,24.89,24.91,24.88,24.89,28649.0,22.7837,22.8021,22.7746,22.7837,28649.0
2018-06-29 10:35:00,24.89,24.9,24.88,24.89,30798.0,22.7837,22.7929,22.7746,22.7837,30798.0
2018-06-29 10:40:00,24.9,24.92,24.89,24.89,13245.0,22.7929,22.8112,22.7837,22.7837,13245.0
2018-06-29 10:45:00,24.9,24.91,24.89,24.9,194793.0,22.7929,22.8021,22.7837,22.7929,194793.0
2018-06-29 10:50:00,24.9,24.97,24.89,24.96,28332.0,22.7929,22.857,22.7837,22.8478,28332.0
2018-06-29 10:55:00,24.97,25.0,24.93,24.94,50927.0,22.857,22.8844,22.8204,22.8295,50927.0
2018-06-29 11:00:00,24.93,24.94,24.9,24.93,19337.0,22.8204,22.8295,22.7929,22.8204,19337.0
2018-06-29 11:05:00,24.93,24.95,24.92,24.95,9511.0,22.8204,22.8387,22.8112,22.8387,9511.0
2018-06-29 11:10:00,24.96,24.98,24.95,24.97,27442.0,22.8478,22.8661,22.8387,22.857,27442.0
2018-06-29 11:15:00,24.98,24.99,24.89,24.93,254592.0,22.8661,22.8753,22.7837,22.8204,254592.0
2018-06-29 11:20:00,24.94,24.95,24.87,24.88,32001.0,22.8295,22.8387,22.7654,22.7746,32001.0
2018-06-29 11:25:00,24.89,24.9,24.85,24.88,18020.0,22.7837,22.7929,22.7471,22.7746,18020.0
2018-06-29 11:30:00,24.87,24.87,24.81,24.83,11075.0,22.7654,22.7654,22.7105,22.7288,11075.0
2018-06-29 11:35:00,24.84,24.85,24.84,24.85,2168.0,22.738,22.7471,22.738,22.7471,2168.0
2018-06-29 11:40:00,24.84,24.86,24.84,24.85,13013.0,22.738,22.7563,22.738,22.7471,13013.0
2018-06-29 11:45:00,24.85,24.86,24.83,24.85,21793.0,22.7471,22.7563,22.7288,22.7471,21793.0
2018-06-29 11:50:00,24.85,24.89,24.84,24.87,90284.0,22.7471,22.7837,22.738,22.7654,90284.0
2018-06-29 11:55:00,24.86,24.86,24.82,24.83,7400.0,22.7563,22.7563,22.7197,22.7288,7400.0
2018-06-29 12:00:00,24.85,24.86,24.81,24.86,50802.0,22.7471,22.7563,22.7105,22.7563,50802.0
2018-06-29 12:05:00,24.86,24.87,24.83,24.84,29907.0,22.7563,22.7654,22.7288,22.738,29907.0
2018-06-29 12:10:00,24.83,24.85,24.81,24.84,42876.0,22.7288,22.7471,22.7105,22.738,42876.0
2018-06-29 12:15:00,24.85,24.92,24.84,24.9,169294.0,22.7471,22.8112,22.738,22.7929,169294.0
2018-06-29 12:20:00,24.9,24.92,24.9,24.91,4100.0,22.7929,22.8112,22.7929,22.8021,4100.0
2018-06-29 12:25:00,24.92,24.92,24.9,24.9,1850.0,22.8112,22.8112,22.7929,22.7929,1850.0
2018-06-29 12:30:00,24.9,24.91,24.89,24.9,2700.0,22.7929,22.8021,22.7837,22.7929,2700.0
2018-06-29 12:35:00,24.9,24.91,24.89,24.9,3479.0,22.7929,22.8021,22.7837,22.7929,3479.0
2018-06-29 12:40:00,24.9,24.92,24.9,24.9,69500.0,22.7929,22.8112,22.7929,22.7929,69500.0
2018-06-29 12:45:00,24.91,24.92,24.9,24.92,4811.0,22.8021,22.8112,22.7929,22.8112,4811.0
2018-06-29 12:50:00,24.91,24.92,24.87,24.88,10397.0,22.8021,22.8112,22.7654,22.7746,10397.0
2018-06-29 12:55:00,24.87,24.89,24.86,24.88,15588.0,22.7654,22.7837,22.7563,22.7746,15588.0
2018-06-29 13:00:00,24.87,24.9,24.87,24.89,3897.0,22.7654,22.7929,22.7654,22.7837,3897.0
2018-06-29 13:05:00,24.9,24.9,24.85,24.85,26893.0,22.7929,22.7929,22.7471,22.7471,26893.0
2018-06-29 13:10:00,24.85,24.87,24.84,24.87,13332.0,22.7471,22.7654,22.738,22.7654,13332.0
2018-06-29 13:15:00,24.86,24.87,24.85,24.85,1700.0,22.7563,22.7654,22.7471,22.7471,1700.0
2018-06-29 13:20:00,24.85,24.86,24.82,24.83,12332.0,22.7471,22.7563,22.7197,22.7288,12332.0
2018-06-29 13:25:00,24.83,24.85,24.79,24.81,74430.0,22.7288,22.7471,22.6922,22.7105,74430.0
2018-06-29 13:30:00,24.81,24.82,24.8,24.82,7825.0,22.7105,22.7197,22.7014,22.7197,7825.0
2018-06-29 13:35:00,24.83,24.84,24.79,24.8,12008.0,22.7288,22.738,22.6922,22.7014,12008.0
2018-06-29 13:40:00,24.81,24.82,24.8,24.81,3806.0,22.7105,22.7197,22.7014,22.7105,3806.0
2018-06-29 13:45:00,24.8,24.81,24.8,24.8,3920.0,22.7014,22.7105,22.7014,22.7014,3920.0
2018-06-29 13:50:00,24.8,24.81,24.78,24.79,15341.0,22.7014,22.7105,22.6831,22.6922,15341.0
2018-06-29 13:55:00,24.79,24.8,24.76,24.77,18123.0,22.6922,22.7014,22.6648,22.6739,18123.0
2018-06-29 14:00:00,24.77,24.77,24.76,24.77,28988.0,22.6739,22.6739,22.6648,22.6739,28988.0
2018-06-29 14:05:00,24.77,24.83,24.77,24.8,31130.0,22.6739,22.7288,22.6739,22.7014,31130.0
2018-06-29 14:10:00,24.81,24.82,24.77,24.79,26455.0,22.7105,22.7197,22.6739,22.6922,26455.0
2018-06-29 14:15:00,24.79,24.82,24.79,24.81,13150.0,22.6922,22.7197,22.6922,22.7105,13150.0
2018-06-29 14:20:00,24.81,24.83,24.79,24.83,14706.0,22.7105,22.7288,22.6922,22.7288,14706.0
2018-06-29 14:25:00,24.83,24.84,24.81,24.81,9792.0,22.7288,22.738,22.7105,22.7105,9792.0
2018-06-29 14:30:00,24.8,24.81,24.79,24.79,40130.0,22.7014,22.7105,22.6922,22.6922,40130.0
2018-06-29 14:35:00,24.8,24.83,24.76,24.8,119952.0,22.7014,22.7288,22.6648,22.7014,119952.0
2018-06-29 14:40:00,24.8,24.83,24.79,24.8,20969.0,22.7014,22.7288,22.6922,22.7014,20969.0
2018-06-29 14:45:00,24.8,24.83,24.8,24.82,11125.0,22.7014,22.7288,22.7014,22.7197,11125.0
2018-06-29 14:50:00,24.82,24.82,24.78,24.79,5009.0,22.7197,22.7197,22.6831,22.6922,5009.0
2018-06-29 14:55:00,24.8,24.82,24.76,24.81,65294.0,22.7014,22.7197,22.6648,22.7105,65294.0
2018-06-29 15:00:00,24.8,24.82,24.78,24.79,9023.0,22.7014,22.7197,22.6831,22.6922,9023.0
2018-06-29 15:05:00,24.78,24.82,24.78,24.81,13359.0,22.6831,22.7197,22.6831,22.7105,13359.0
2018-06-29 15:10:00,24.82,24.83,24.8,24.8,14904.0,22.7197,22.7288,22.7014,22.7014,14904.0
2018-06-29 15:15:00,24.81,24.82,24.8,24.82,15296.0,22.7105,22.7197,22.7014,22.7197,15296.0
2018-06-29 15:20:00,24.82,24.83,24.78,24.81,26602.0,22.7197,22.7288,22.6831,22.7105,26602.0
2018-06-29 15:25:00,24.81,24.84,24.8,24.84,13539.0,22.7105,22.738,22.7014,22.738,13539.0
2018-06-29 15:30:00,24.84,24.89,24.8,24.88,44806.0,22.738,22.7837,22.7014,22.7746,44806.0
2018-06-29 15:35:00,24.88,24.88,24.85,24.88,55506.0,22.7746,22.7746,22.7471,22.7746,55506.0
2018-06-29 15:40:00,24.88,24.88,24.82,24.84,110369.0,22.7746,22.7746,22.7197,22.738,110369.0
2018-06-29 15:45:00,24.84,24.86,24.81,24.85,216950.0,22.738,22.7563,22.7105,22.7471,216950.0
2018-06-29 15:50:00,24.84,24.86,24.82,24.85,139389.0,22.738,22.7563,22.7197,22.7471,139389.0
2018-06-29 15:55:00,24.85,24.87,24.79,24.86,266952.0,22.7471,22.7654,22.6922,22.7563,266952.0
2018-07-02 09:30:00,24.99,25.01,24.86,24.95,109635.0,22.8753,22.8936,22.7563,22.8387,109635.0
2018-07-02 09:35:00,24.95,25.05,24.94,25.0,93200.0,22.8387,22.9302,22.8295,22.8844,93200.0
2018-07-02 09:40:00,24.99,25.02,24.98,25.0,113252.0,22.8753,22.9027,22.8661,22.8844,113252.0
2018-07-02 09:45:00,25.0,25.1,25.0,25.1,261233.0,22.8844,22.976,22.8844,22.976,261233.0
2018-07-02 09:50:00,25.09,25.26,25.08,25.25,300599.0,22.9668,23.1224,22.9577,23.1133,300599.0
2018-07-02 09:55:00,25.25,25.31,25.17,25.27,50427.0,23.1133,23.1682,23.0401,23.1316,50427.0
2018-07-02 10:00:00,25.28,25.37,25.16,25.21,229551.0,23.1407,23.2231,23.0309,23.0767,229551.0
2018-07-02 10:05:00,25.22,25.38,25.22,25.37,374974.0,23.0858,23.2323,23.0858,23.2231,374974.0
2018-07-02 10:10:00,25.38,25.51,25.37,25.51,386698.0,23.2323,23.3513,23.2231,23.3513,386698.0
2018-07-02 10:15:00,25.51,25.55,25.42,25.46,303569.0,23.3513,23.3879,23.2689,23.3055,303569.0
2018-07-02 10:20:00,25.46,25.49,25.39,25.45,541930.0,23.3055,23.333,23.2414,23.2964,541930.0
2018-07-02 10:25:00,25.46,25.6,25.46,25.55,220495.0,23.3055,23.4337,23.3055,23.3879,220495.0
2018-07-02 10:30:00,25.55,25.58,25.53,25.55,96827.0,23.3879,23.4154,23.3696,23.3879,96827.0
2018-07-02 10:35:00,25.55,25.58,25.51,25.55,291922.0,23.3879,23.4154,23.3513,23.3879,291922.0
2018-07-02 10:40:00,25.55,25.77,25.55,25.71,168847.0,23.3879,23.5893,23.3879,23.5344,168847.0
2018-07-02 10:45:00,25.71,25.72,25.64,25.65,200290.0,23.5344,23.5435,23.4703,23.4794,200290.0
2018-07-02 10:50:00,25.64,25.67,25.49,25.5,352577.0,23.4703,23.4977,23.333,23.3421,352577.0
2018-07-02 10:55:00,25.49,25.51,25.32,25.44,505176.0,23.333,23.3513,23.1774,23.2872,505176.0
2018-07-02 11:00:00,25.44,25.44,25.34,25.38,400571.0,23.2872,23.2872,23.1957,23.2323,400571.0
2018-07-02 11:05:00,25.38,25.43,25.36,25.41,272276.0,23.2323,23.2781,23.214,23.2597,272276.0
2018-07-02 11:10:00,25.42,25.43,25.37,25.39,281061.0,23.2689,23.2781,23.2231,23.2414,281061.0
2018-07-02 11:15:00,25.39,25.41,25.38,25.39,219948.0,23.2414,23.2597,23.2323,23.2414,219948.0
2018-07-02 11:20:00,25.4,25.41,25.36,25.39,253304.0,23.2506,23.2597,23.214,23.2414,253304.0
2018-07-02 11:25:00,25.39,25.41,25.38,25.4,102960.0,23.2414,23.2597,23.2323,23.2506,102960.0
2018-07-02 11:30:00,25.41,25.49,25.4,25.46,135223.0,23.2597,23.333,23.2506,23.3055,135223.0
2018-07-02 11:35:00,25.45,25.54,25.45,25.52,92135.0,23.2964,23.3787,23.2964,23.3604,92135.0
2018-07-02 11:40:00,25.52,25.54,25.4,25.42,205166.0,23.3604,23.3787,23.2506,23.2689,205166.0
2018-07-02 11:45:00,25.42,25.47,25.37,25.41,119596.0,23.2689,23.3147,23.2231,23.2597,119596.0
2018-07-02 11:50:00,25.41,25.52,25.4,25.48,117878.0,23.2597,23.3604,23.2506,23.3238,117878.0
2018-07-02 11:55:00,25.48,25.5,25.34,25.42,175171.0,23.3238,23.3421,23.1957,23.2689,175171.0
2018-07-02 12:00:00,25.41,25.41,25.33,25.38,182419.0,23.2597,23.2597,23.1865,23.2323,182419.0
2018-07-02 12:05:00,25.38,25.47,25.37,25.47,87543.0,23.2323,23.3147,23.2231,23.3147,87543.0
2018-07-02 12:10:00,25.47,25.48,25.41,25.42,144035.0,23.3147,23.3238,23.2597,23.2689,144035.0
2018-07-02 12:15:00,25.42,25.45,25.39,25.43,185992.0,23.2689,23.2964,23.2414,23.2781,185992.0
2018-07-02 12:20:00,25.43,25.43,25.37,25.42,324120.0,23.2781,23.2781,23.2231,23.2689,324120.0
2018-07-02 12:25:00,25.41,25.41,25.34,25.36,238187.0,23.2597,23.2597,23.1957,23.214,238187.0
2018-07-02 12:30:00,25.36,25.38,25.35,25.38,85367.0,23.214,23.2323,23.2048,23.2323,85367.0
2018-07-02 12:35:00,25.38,25.41,25.36,25.41,226733.0,23.2323,23.2597,23.214,23.2597,226733.0
2018-07-02 12:40:00,25.41,25.41,25.38,25.39,87996.0,23.2597,23.2597,23.2323,23.2414,87996.0
2018-07-02 12:45:00,25.39,25.41,25.39,25.39,172408.0,23.2414,23.2597,23.2414,23.2414,172408.0
2018-07-02 12:50:00,25.39,25.4,25.39,25.4,126905.0,23.2414,23.2506,23.2414,23.2506,126905.0
2018-07-02 12:55:00,25.4,25.45,25.39,25.45,102082.0,23.2506,23.2964,23.2414,23.2964,102082.0
2018-07-02 13:00:00,25.45,25.47,25.43,25.44,99958.0,23.2964,23.3147,23.2781,23.2872,99958.0
2018-07-02 13:05:00,25.44,25.45,25.43,25.44,70910.0,23.2872,23.2964,23.2781,23.2872,70910.0
2018-07-02 13:10:00,25.45,25.51,25.44,25.51,75141.0,23.2964,23.3513,23.2872,23.3513,75141.0
2018-07-02 13:15:00,25.51,25.6,25.5,25.54,177024.0,23.3513,23.4337,23.3421,23.3787,177024.0
2018-07-02 13:20:00,25.54,25.55,25.44,25.44,221486.0,23.3787,23.3879,23.2872,23.2872,221486.0
2018-07-02 13:25:00,25.44,25.51,25.44,25.49,48747.0,23.2872,23.3513,23.2872,23.333,48747.0
2018-07-02 13:30:00,25.49,25.52,25.48,25.51,193586.0,23.333,23.3604,23.3238,23.3513,193586.0
2018-07-02 13:35:00,25.52,25.54,25.5,25.51,75428.0,23.3604,23.3787,23.3421,23.3513,75428.0
2018-07-02 13:40:00,25.51,25.52,25.46,25.5,120369.0,23.3513,23.3604,23.3055,23.3421,120369.0
2018-07-02 13:45:00,25.5,25.52,25.46,25.51,89924.0,23.3421,23.3604,23.3055,23.3513,89924.0
2018-07-02 13:50:00,25.51,25.51,25.5,25.51,160984.0,23.3513,23.3513,23.3421,23.3513,160984.0
2018-07-02 13:55:00,25.51,25.61,25.5,25.59,146773.0,23.3513,23.4428,23.3421,23.4245,146773.0
2018-07-02 14:00:00,25.59,25.61,25.56,25.58,183362.0,23.4245,23.4428,23.3971,23.4154,183362.0
2018-07-02 14:05:00,25.58,25.59,25.58,25.58,154996.0,23.4154,23.4245,23.4154,23.4154,154996.0
2018-07-02 14:10:00,25.58,25.59,25.58,25.59,76578.0,23.4154,23.4245,23.4154,23.4245,76578.0
2018-07-02 14:15:00,25.59,25.75,25.58,25.7,155053.0,23.4245,23.571,23.4154,23.5252,155053.0
2018-07-02 14:20:00,25.7,25.7,25.58,25.58,218596.0,23.5252,23.5252,23.4154,23.4154,218596.0
2018-07-02 14:25:00,25.59,25.62,25.54,25.57,302515.0,23.4245,23.452,23.3787,23.4062,302515.0
2018-07-02 14:30:00,25.57,25.61,25.56,25.61,53912.0,23.4062,23.4428,23.3971,23.4428,53912.0
2018-07-02 14:35:00,25.61,25.61,25.57,25.58,109093.0,23.4428,23.4428,23.4062,23.4154,109093.0
2018-07-02 14:40:00,25.58,25.69,25.57,25.68,171751.0,23.4154,23.5161,23.4062,23.5069,171751.0
2018-07-02 14:45:00,25.69,25.72,25.66,25.68,174156.0,23.5161,23.5435,23.4886,23.5069,174156.0
2018-07-02 14:50:00,25.68,25.71,25.65,25.66,179664.0,23.5069,23.5344,23.4794,23.4886,179664.0
2018-07-02 14:55:00,25.66,25.66,25.63,25.64,91255.0,23.4886,23.4886,23.4611,23.4703,91255.0
2018-07-02 15:00:00,25.64,25.64,25.61,25.62,73292.0,23.4703,23.4703,23.4428,23.452,73292.0
2018-07-02 15:05:00,25.63,25.65,25.62,25.65,102915.0,23.4611,23.4794,23.452,23.4794,102915.0
2018-07-02 15:10:00,25.65,25.65,25.62,25.64,119124.0,23.4794,23.4794,23.452,23.4703,119124.0
2018-07-02 15:15:00,25.64,25.67,25.63,25.66,499313.0,23.4703,23.4977,23.4611,23.4886,499313.0
2018-07-02 15:20:00,25.66,25.66,25.62,25.64,337869.0,23.4886,23.4886,23.452,23.4703,337869.0
2018-07-02 15:25:00,25.64,25.74,25.63,25.74,364338.0,23.4703,23.5618,23.4611,23.5618,364338.0
2018-07-02 15:30:00,25.74,25.8,25.69,25.79,295842.0,23.5618,23.6167,23.5161,23.6076,295842.0
2018-07-02 15:35:00,25.79,25.82,25.79,25.82,182094.0,23.6076,23.6351,23.6076,23.6351,182094.0
2018-07-02 15:40:00,25.82,25.84,25.81,25.84,391635.0,23.6351,23.6534,23.6259,23.6534,391635.0
2018-07-02 15:45:00,25.84,25.88,25.83,25.88,437049.0,23.6534,23.69,23.6442,23.69,437049.0
2018-07-02 15:50:00,25.88,25.88,25.72,25.75,741342.0,23.69,23.69,23.5435,23.571,741342.0
2018-07-02 15:55:00,25.74,25.93,25.73,25.92,804359.0,23.5618,23.7357,23.5527,23.7266,804359.0
2018-07-03 09:30:00,26.0,26.06,25.83,26.01,419609.0,23.7998,23.8547,23.6442,23.809,419609.0
2018-07-03 09:35:00,26.01,26.2,25.99,26.1,674749.0,23.809,23.9829,23.7907,23.8914,674749.0
2018-07-03 09:40:00,26.1,26.16,26.06,26.07,367136.0,23.8914,23.9463,23.8547,23.8639,367136.0
2018-07-03 09:45:00,26.07,26.15,26.06,26.14,1117602.0,23.8639,23.9371,23.8547,23.928,1117602.0
2018-07-03 09:50:00,26.14,26.27,26.12,26.2,459265.0,23.928,24.047,23.9097,23.9829,459265.0
2018-07-03 09:55:00,26.2,26.36,26.18,26.35,289613.0,23.9829,24.1294,23.9646,24.1202,289613.0
2018-07-03 10:00:00,26.35,26.45,26.3,26.43,524986.0,24.1202,24.2117,24.0744,24.1934,524986.0
2018-07-03 10:05:00,26.44,26.48,26.31,26.36,421891.0,24.2026,24.2392,24.0836,24.1294,421891.0
2018-07-03 10:10:00,26.36,26.42,26.33,26.41,414051.0,24.1294,24.1843,24.1019,24.1751,414051.0
2018-07-03 10:15:00,26.41,26.55,26.41,26.55,415590.0,24.1751,24.3033,24.1751,24.3033,415590.0
2018-07-03 10:20:00,26.55,26.6,26.45,26.55,490913.0,24.3033,24.349,24.2117,24.3033,490913.0
2018-07-03 10:25:00,26.55,26.68,26.53,26.63,272228.0,24.3033,24.4223,24.285,24.3765,272228.0
2018-07-03 10:30:00,26.63,26.66,26.55,26.57,266985.0,24.3765,24.404,24.3033,24.3216,266985.0
2018-07-03 10:35:00,26.57,26.57,26.45,26.47,365279.0,24.3216,24.3216,24.2117,24.23,365279.0
2018-07-03 10:40:00,26.47,26.61,26.46,26.55,382037.0,24.23,24.3582,24.2209,24.3033,382037.0
2018-07-03 10:45:00,26.55,26.67,26.52,26.58,331208.0,24.3033,24.4131,24.2758,24.3307,331208.0
2018-07-03 10:50:00,26.58,26.66,26.57,26.59,251896.0,24.3307,24.404,24.3216,24.3399,251896.0
2018-07-03 10:55:00,26.59,26.65,26.51,26.55,578233.0,24.3399,24.3948,24.2667,24.3033,578233.0
2018-07-03 11:00:00,26.55,26.62,26.48,26.5,483257.0,24.3033,24.3674,24.2392,24.2575,483257.0
2018-07-03 11:05:00,26.5,26.56,26.45,26.49,260266.0,24.2575,24.3124,24.2117,24.2484,260266.0
2018-07-03 11:10:00,26.48,26.49,26.45,26.46,297775.0,24.2392,24.2484,24.2117,24.2209,297775.0
2018-07-03 11:15:00,26.46,26.48,26.42,26.45,187396.0,24.2209,24.2392,24.1843,24.2117,187396.0
2018-07-03 11:20:00,26.45,26.47,26.44,26.46,161834.0,24.2117,24.23,24.2026,24.2209,161834.0
2018-07-03 11:25:00,26.46,26.5,26.43,26.47,412186.0,24.2209,24.2575,24.1934,24.23,412186.0
2018-07-03 11:30:00,26.46,26.47,26.45,26.45,202687.0,24.2209,24.23,24.2117,24.2117,202687.0
2018-07-03 11:35:00,26.46,26.46,26.35,26.36,286553.0,24.2209,24.2209,24.1202,24.1294,286553.0
2018-07-03 11:40:00,26.35,26.38,26.27,26.34,529831.0,24.1202,24.1477,24.047,24.111,529831.0
2018-07-03 11:45:00,26.34,26.34,26.2,26.21,365468.0,24.111,24.111,23.9829,23.992,365468.0
2018-07-03 11:50:00,26.21,26.26,26.2,26.26,658384.0,23.992,24.0378,23.9829,24.0378,658384.0
2018-07-03 11:55:00,26.26,26.3,26.25,26.3,252226.0,24.0378,24.0744,24.0287,24.0744,252226.0
2018-07-03 12:00:00,26.3,26.32,26.26,26.3,317376.0,24.0744,24.0927,24.0378,24.0744,317376.0
2018-07-03 12:05:00,26.3,26.3,26.24,26.3,268903.0,24.0744,24.0744,24.0195,24.0744,268903.0
2018-07-03 12:10:00,26.3,26.4,26.28,26.36,477098.0,24.0744,24.166,24.0561,24.1294,477098.0
2018-07-03 12:15:00,26.36,26.48,26.33,26.39,463209.0,24.1294,24.2392,24.1019,24.1568,463209.0
2018-07-03 12:20:00,26.39,26.41,26.34,26.37,279430.0,24.1568,24.1751,24.111,24.1385,279430.0
2018-07-03 12:25:00,26.37,26.48,26.37,26.46,488987.0,24.1385,24.2392,24.1385,24.2209,488987.0
2018-07-03 12:30:00,26.46,26.48,26.39,26.46,223211.0,24.2209,24.2392,24.1568,24.2209,223211.0
2018-07-03 12:35:00,26.46,26.51,26.46,26.49,206937.0,24.2209,24.2667,24.2209,24.2484,206937.0
2018-07-03 12:40:00,26.49,26.62,26.48,26.57,429038.0,24.2484,24.3674,24.2392,24.3216,429038.0
2018-07-03 12:45:00,26.58,26.58,26.5,26.52,457553.0,24.3307,24.3307,24.2575,24.2758,457553.0
2018-07-03 12:50:00,26.52,26.65,26.52,26.65,619130.0,24.2758,24.3948,24.2758,24.3948,619130.0
2018-07-03 12:55:00,26.64,26.95,26.62,26.63,1216767.0,24.3857,24.6694,24.3674,24.3765,1216767.0
2018-07-05 09:30:00,26.68,26.68,26.42,26.55,325356.0,24.4223,24.4223,24.1843,24.3033,325356.0
2018-07-05 09:35:00,26.54,26.64,26.48,26.54,214996.0,24.2941,24.3857,24.2392,24.2941,214996.0
2018-07-05 09:40:00,26.55,26.68,26.48,26.63,286114.0,24.3033,24.4223,24.2392,24.3765,286114.0
2018-07-05 09:45:00,26.62,26.85,26.6,26.73,285703.0,24.3674,24.5779,24.349,24.468,285703.0
2018-07-05 09:50:00,26.71,26.77,26.57,26.66,175658.0,24.4497,24.5047,24.3216,24.404,175658.0
2018-07-05 09:55:00,26.66,26.7,26.51,26.52,309585.0,24.404,24.4406,24.2667,24.2758,309585.0
2018-07-05 10:00:00,26.54,26.72,26.5,26.72,189215.0,24.2941,24.4589,24.2575,24.4589,189215.0
2018-07-05 10:05:00,26.72,26.85,26.71,26.82,187622.0,24.4589,24.5779,24.4497,24.5504,187622.0
2018-07-05 10:10:00,26.81,26.91,26.77,26.84,301887.0,24.5413,24.6328,24.5047,24.5687,301887.0
2018-07-05 10:15:00,26.84,26.91,26.8,26.9,244102.0,24.5687,24.6328,24.5321,24.6237,244102.0
2018-07-05 10:20:00,26.91,26.91,26.84,26.87,86452.0,24.6328,24.6328,24.5687,24.5962,86452.0
2018-07-05 10:25:00,26.87,26.92,26.83,26.9,88368.0,24.5962,24.642,24.5596,24.6237,88368.0
2018-07-05 10:30:00,26.9,26.91,26.8,26.86,216743.0,24.6237,24.6328,24.5321,24.587,216743.0
2018-07-05 10:35:00,26.87,27.01,26.86,27.0,175575.0,24.5962,24.7244,24.587,24.7152,175575.0
2018-07-05 10:40:00,27.01,27.03,26.99,27.02,85754.0,24.7244,24.7427,24.706,24.7335,85754.0
2018-07-05 10:45:00,27.01,27.02,26.86,26.87,95061.0,24.7244,24.7335,24.587,24.5962,95061.0
2018-07-05 10:50:00,26.88,26.95,26.79,26.84,307784.0,24.6054,24.6694,24.523,24.5687,307784.0
2018-07-05 10:55:00,26.84,26.97,26.84,26.96,222044.0,24.5687,24.6877,24.5687,24.6786,222044.0
2018-07-05 11:00:00,26.95,26.95,26.84,26.85,280593.0,24.6694,24.6694,24.5687,24.5779,280593.0
2018-07-05 11:05:00,26.85,26.88,26.82,26.83,213232.0,24.5779,24.6054,24.5504,24.5596,213232.0
2018-07-05 11:10:00,26.83,26.84,26.79,26.8,52534.0,24.5596,24.5687,24.523,24.5321,52534.0
2018-07-05 11:15:00,26.8,26.87,26.78,26.82,235885.0,24.5321,24.5962,24.5138,24.5504,235885.0
2018-07-05 11:20:00,26.82,26.84,26.77,26.8,187467.0,24.5504,24.5687,24.5047,24.5321,187467.0
2018-07-05 11:25:00,26.8,26.84,26.8,26.82,30871.0,24.5321,24.5687,24.5321,24.5504,30871.0
2018-07-05 11:30:00,26.82,26.88,26.81,26.88,77958.0,24.5504,24.6054,24.5413,24.6054,77958.0
2018-07-05 11:35:00,26.88,26.88,26.79,26.8,81010.0,24.6054,24.6054,24.523,24.5321,81010.0
2018-07-05 11:40:00,26.8,26.81,26.74,26.76,336406.0,24.5321,24.5413,24.4772,24.4955,336406.0
2018-07-05 11:45:00,26.76,26.79,26.74,26.75,139307.0,24.4955,24.523,24.4772,24.4864,139307.0
2018-07-05 11:50:00,26.76,26.83,26.75,26.82,55575.0,24.4955,24.5596,24.4864,24.5504,55575.0
2018-07-05 11:55:00,26.82,26.88,26.81,26.88,68752.0,24.5504,24.6054,24.5413,24.6054,68752.0
2018-07-05 12:00:00,26.88,26.96,26.87,26.91,99436.0,24.6054,24.6786,24.5962,24.6328,99436.0
2018-07-05 12:05:00,26.91,26.92,26.89,26.9,59488.0,24.6328,24.642,24.6145,24.6237,59488.0
2018-07-05 12:10:00,26.9,26.92,26.89,26.89,47436.0,24.6237,24.642,24.6145,24.6145,47436.0
2018-07-05 12:15:00,26.9,26.92,26.84,26.86,99740.0,24.6237,24.642,24.5687,24.587,99740.0
2018-07-05 12:20:00,26.86,26.88,26.85,26.87,54600.0,24.587,24.6054,24.5779,24.5962,54600.0
2018-07-05 12:25:00,26.87,26.94,26.85,26.86,172448.0,24.5962,24.6603,24.5779,24.587,172448.0
2018-07-05 12:30:00,26.87,26.89,26.83,26.88,136024.0,24.5962,24.6145,24.5596,24.6054,136024.0
2018-07-05 12:35:00,26.88,26.89,26.72,26.78,389870.0,24.6054,24.6145,24.4589,24.5138,389870.0
2018-07-05 12:40:00,26.78,26.84,26.74,26.77,116437.0,24.5138,24.5687,24.4772,24.5047,116437.0
2018-07-05 12:45:00,26.77,26.82,26.76,26.81,89631.0,24.5047,24.5504,24.4955,24.5413,89631.0
2018-07-05 12:50:00,26.81,26.86,26.8,26.84,70396.0,24.5413,24.587,24.5321,24.5687,70396.0
2018-07-05 12:55:00,26.83,27.0,26.83,26.96,186965.0,24.5596,24.7152,24.5596,24.6786,186965.0
2018-07-05 13:00:00,26.95,27.0,26.92,27.0,190162.0,24.6694,24.7152,24.642,24.7152,190162.0
2018-07-05 13:05:00,27.0,27.0,26.99,27.0,96742.0,24.7152,24.7152,24.706,24.7152,96742.0
2018-07-05 13:10:00,27.0,27.02,26.99,27.01,140876.0,24.7152,24.7335,24.706,24.7244,140876.0
2018-07-05 13:15:00,27.0,27.11,27.0,27.05,250647.0,24.7152,24.8159,24.7152,24.761,250647.0
2018-07-05 13:20:00,27.05,27.07,27.04,27.05,71044.0,24.761,24.7793,24.7518,24.761,71044.0
2018-07-05 13:25:00,27.05,27.05,27.04,27.05,30520.0,24.761,24.761,24.7518,24.761,30520.0
2018-07-05 13:30:00,27.05,27.09,27.04,27.08,56839.0,24.761,24.7976,24.7518,24.7884,56839.0
2018-07-05 13:35:00,27.09,27.1,27.08,27.09,71942.0,24.7976,24.8067,24.7884,24.7976,71942.0
2018-07-05 13:40:00,27.09,27.12,27.05,27.05,152328.0,24.7976,24.825,24.761,24.761,152328.0
2018-07-05 13:45:00,27.05,27.07,27.01,27.01,57514.0,24.761,24.7793,24.7244,24.7244,57514.0
2018-07-05 13:50:00,27.01,27.03,27.0,27.03,69025.0,24.7244,24.7427,24.7152,24.7427,69025.0
2018-07-05 13:55:00,27.03,27.12,27.02,27.05,99217.0,24.7427,24.825,24.7335,24.761,99217.0
2018-07-05 14:00:00,27.05,27.07,27.01,27.02,99430.0,24.761,24.7793,24.7244,24.7335,99430.0
2018-07-05 14:05:00,27.02,27.06,26.95,26.95,143915.0,24.7335,24.7701,24.6694,24.6694,143915.0
2018-07-05 14:10:00,26.96,26.97,26.87,26.89,306416.0,24.6786,24.6877,24.5962,24.6145,306416.0
2018-07-05 14:15:00,26.88,26.94,26.86,26.93,162302.0,24.6054,24.6603,24.587,24.6511,162302.0
2018-07-05 14:20:00,26.93,26.93,26.89,26.89,84811.0,24.6511,24.6511,24.6145,24.6145,84811.0
2018-07-05 14:25:00,26.9,26.95,26.89,26.93,208958.0,24.6237,24.6694,24.6145,24.6511,208958.0
2018-07-05 14:30:00,26.93,26.93,26.89,26.91,136639.0,24.6511,24.6511,24.6145,24.6328,136639.0
2018-07-05 14:35:00,26.9,26.95,26.86,26.9,324530.0,24.6237,24.6694,24.587,24.6237,324530.0
2018-07-05 14:40:00,26.9,26.9,26.86,26.89,168553.0,24.6237,24.6237,24.587,24.6145,168553.0
2018-07-05 14:45:00,26.89,26.91,26.88,26.88,90383.0,24.6145,24.6328,24.6054,24.6054,90383.0
2018-07-05 14:50:00,26.89,26.91,26.88,26.89,91320.0,24.6145,24.6328,24.6054,24.6145,91320.0
2018-07-05 14:55:00,26.88,26.89,26.87,26.87,22479.0,24.6054,24.6145,24.5962,24.5962,22479.0
2018-07-05 15:00:00,26.88,26.95,26.87,26.95,89988.0,24.6054,24.6694,24.5962,24.6694,89988.0
2018-07-05 15:05:00,26.95,26.95,26.91,26.94,143207.0,24.6694,24.6694,24.6328,24.6603,143207.0
2018-07-05 15:10:00,26.93,26.94,26.91,26.92,45315.0,24.6511,24.6603,24.6328,24.642,45315.0
2018-07-05 15:15:00,26.92,26.93,26.9,26.91,137522.0,24.642,24.6511,24.6237,24.6328,137522.0
2018-07-05 15:20:00,26.91,26.92,26.89,26.91,228889.0,24.6328,24.642,24.6145,24.6328,228889.0
2018-07-05 15:25:00,26.91,26.91,26.86,26.88,105996.0,24.6328,24.6328,24.587,24.6054,105996.0
2018-07-05 15:30:00,26.88,26.89,26.82,26.86,319036.0,24.6054,24.6145,24.5504,24.587,319036.0
2018-07-05 15:35:00,26.85,26.9,26.84,26.88,119239.0,24.5779,24.6237,24.5687,24.6054,119239.0
2018-07-05 15:40:00,26.88,26.88,26.85,26.86,118699.0,24.6054,24.6054,24.5779,24.587,118699.0
2018-07-05 15:45:00,26.86,26.87,26.78,26.81,297493.0,24.587,24.5962,24.5138,24.5413,297493.0
2018-07-05 15:50:00,26.81,26.88,26.81,26.85,458994.0,24.5413,24.6054,24.5413,24.5779,458994.0
2018-07-05 15:55:00,26.85,26.86,26.81,26.84,564010.0,24.5779,24.587,24.5413,24.5687,564010.0
2018-07-06 09:30:00,26.76,26.85,26.71,26.76,143442.0,24.4955,24.5779,24.4497,24.4955,143442.0
2018-07-06 09:35:00,26.77,26.86,26.75,26.85,102435.0,24.5047,24.587,24.4864,24.5779,102435.0
2018-07-06 09:40:00,26.85,26.89,26.72,26.75,186148.0,24.5779,24.6145,24.4589,24.4864,186148.0
2018-07-06 09:45:00,26.74,26.79,26.72,26.77,169767.0,24.4772,24.523,24.4589,24.5047,169767.0
2018-07-06 09:50:00,26.77,26.88,26.75,26.87,128625.0,24.5047,24.6054,24.4864,24.5962,128625.0
2018-07-06 09:55:00,26.87,26.87,26.78,26.79,107035.0,24.5962,24.5962,24.5138,24.523,107035.0
2018-07-06 10:00:00,26.79,26.86,26.78,26.84,183803.0,24.523,24.587,24.5138,24.5687,183803.0
2018-07-06 10:05:00,26.83,26.85,26.78,26.84,118453.0,24.5596,24.5779,24.5138,24.5687,118453.0
2018-07-06 10:10:00,26.84,26.88,26.82,26.86,77316.0,24.5687,24.6054,24.5504,24.587,77316.0
2018-07-06 10:15:00,26.86,26.93,26.82,26.93,122520.0,24.587,24.6511,24.5504,24.6511,122520.0
2018-07-06 10:20:00,26.93,26.98,26.86,26.89,85589.0,24.6511,24.6969,24.587,24.6145,85589.0
2018-07-06 10:25:00,26.89,26.95,26.86,26.91,96527.0,24.6145,24.6694,24.587,24.6328,96527.0
2018-07-06 10:30:00,26.91,26.95,26.9,26.95,117733.0,24.6328,24.6694,24.6237,24.6694,117733.0
2018-07-06 10:35:00,26.95,27.0,26.94,27.0,144591.0,24.6694,24.7152,24.6603,24.7152,144591.0
2018-07-06 10:40:00,27.0,27.04,26.99,27.02,140017.0,24.7152,24.7518,24.706,24.7335,140017.0
2018-07-06 10:45:00,27.02,27.06,26.99,27.05,115130.0,24.7335,24.7701,24.706,24.761,115130.0
2018-07-06 10:50:00,27.06,27.16,27.04,27.16,132980.0,24.7701,24.8617,24.7518,24.8617,132980.0
2018-07-06 10:55:00,27.16,27.17,27.1,27.12,97256.0,24.8617,24.8708,24.8067,24.825,97256.0
2018-07-06 11:00:00,27.11,27.13,27.06,27.08,129959.0,24.8159,24.8342,24.7701,24.7884,129959.0
2018-07-06 11:05:00,27.08,27.17,27.06,27.13,297027.0,24.7884,24.8708,24.7701,24.8342,297027.0
2018-07-06 11:10:00,27.14,27.17,27.13,27.16,105949.0,24.8433,24.8708,24.8342,24.8617,105949.0
2018-07-06 11:15:00,27.16,27.25,27.12,27.14,171576.0,24.8617,24.944,24.825,24.8433,171576.0
2018-07-06 11:20:00,27.14,27.17,27.09,27.12,323253.0,24.8433,24.8708,24.7976,24.825,323253.0
2018-07-06 11:25:00,27.11,27.12,26.95,26.97,132696.0,24.8159,24.825,24.6694,24.6877,132696.0
2018-07-06 11:30:00,26.98,27.07,26.97,27.07,87800.0,24.6969,24.7793,24.6877,24.7793,87800.0
2018-07-06 11:35:00,27.07,27.08,26.97,27.0,66636.0,24.7793,24.7884,24.6877,24.7152,66636.0
2018-07-06 11:40:00,27.0,27.01,26.98,26.99,160976.0,24.7152,24.7244,24.6969,24.706,160976.0
2018-07-06 11:45:00,26.98,27.0,26.96,26.98,101237.0,24.6969,24.7152,24.6786,24.6969,101237.0
2018-07-06 11:50:00,26.98,27.01,26.94,26.96,373850.0,24.6969,24.7244,24.6603,24.6786,373850.0
2018-07-06 11:55:00,26.96,26.96,26.9,26.95,569237.0,24.6786,24.6786,24.6237,24.6694,569237.0
2018-07-06 12:00:00,26.95,27.0,26.94,26.99,131550.0,24.6694,24.7152,24.6603,24.706,131550.0
2018-07-06 12:05:00,27.0,27.09,27.0,27.03,289195.0,24.7152,24.7976,24.7152,24.7427,289195.0
2018-07-06 12:10:00,27.03,27.03,26.95,26.96,130735.0,24.7427,24.7427,24.6694,24.6786,130735.0
2018-07-06 12:15:00,26.96,26.98,26.91,26.95,297942.0,24.6786,24.6969,24.6328,24.6694,297942.0
2018-07-06 12:20:00,26.95,26.95,26.93,26.94,59375.0,24.6694,24.6694,24.6511,24.6603,59375.0
2018-07-06 12:25:00,26.94,26.95,26.89,26.92,298026.0,24.6603,24.6694,24.6145,24.642,298026.0
2018-07-06 12:30:00,26.91,26.92,26.81,26.82,220534.0,24.6328,24.642,24.5413,24.5504,220534.0
2018-07-06 12:35:00,26.82,26.89,26.8,26.89,104601.0,24.5504,24.6145,24.5321,24.6145,104601.0
2018-07-06 12:40:00,26.88,26.93,26.88,26.92,57054.0,24.6054,24.6511,24.6054,24.642,57054.0
2018-07-06 12:45:00,26.92,26.95,26.91,26.95,76161.0,24.642,24.6694,24.6328,24.6694,76161.0
2018-07-06 12:50:00,26.94,26.99,26.94,26.95,45281.0,24.6603,24.706,24.6603,24.6694,45281.0
2018-07-06 12:55:00,26.95,26.95,26.91,26.93,89036.0,24.6694,24.6694,24.6328,24.6511,89036.0
2018-07-06 13:00:00,26.93,26.95,26.91,26.94,67838.0,24.6511,24.6694,24.6328,24.6603,67838.0
2018-07-06 13:05:00,26.95,26.95,26.94,26.95,61040.0,24.6694,24.6694,24.6603,24.6694,61040.0
2018-07-06 13:10:00,26.95,26.95,26.94,26.95,62477.0,24.6694,24.6694,24.6603,24.6694,62477.0
2018-07-06 13:15:00,26.95,26.95,26.94,26.95,65421.0,24.6694,24.6694,24.6603,24.6694,65421.0
2018-07-06 13:20:00,26.95,27.0,26.94,26.96,165281.0,24.6694,24.7152,24.6603,24.6786,165281.0
2018-07-06 13:25:00,26.96,27.0,26.94,27.0,123630.0,24.6786,24.7152,24.6603,24.7152,123630.0
2018-07-06 13:30:00,27.0,27.08,26.97,27.0,206034.0,24.7152,24.7884,24.6877,24.7152,206034.0
2018-07-06 13:35:00,26.99,27.03,26.91,26.94,218811.0,24.706,24.7427,24.6328,24.6603,218811.0
2018-07-06 13:40:00,26.93,26.95,26.92,26.94,56642.0,24.6511,24.6694,24.642,24.6603,56642.0
2018-07-06 13:45:00,26.94,26.98,26.93,26.95,100263.0,24.6603,24.6969,24.6511,24.6694,100263.0
2018-07-06 13:50:00,26.95,26.96,26.94,26.94,64043.0,24.6694,24.6786,24.6603,24.6603,64043.0
2018-07-06 13:55:00,26.94,26.95,26.91,26.93,97679.0,24.6603,24.6694,24.6328,24.6511,97679.0
2018-07-06 14:00:00,26.93,27.0,26.92,26.96,223821.0,24.6511,24.7152,24.642,24.6786,223821.0
2018-07-06 14:05:00,26.96,26.97,26.94,26.95,82638.0,24.6786,24.6877,24.6603,24.6694,82638.0
2018-07-06 14:10:00,26.95,26.97,26.91,26.95,108718.0,24.6694,24.6877,24.6328,24.6694,108718.0
2018-07-06 14:15:00,26.95,26.95,26.92,26.94,81878.0,24.6694,24.6694,24.642,24.6603,81878.0
2018-07-06 14:20:00,26.94,26.97,26.93,26.95,176385.0,24.6603,24.6877,24.6511,24.6694,176385.0
2018-07-06 14:25:00,26.95,26.95,26.86,26.87,120767.0,24.6694,24.6694,24.587,24.5962,120767.0
2018-07-06 14:30:00,26.87,26.9,26.85,26.89,153795.0,24.5962,24.6237,24.5779,24.6145,153795.0
2018-07-06 14:35:00,26.89,26.93,26.88,26.92,93328.0,24.6145,24.6511,24.6054,24.642,93328.0
2018-07-06 14:40:00,26.92,26.95,26.91,26.95,158790.0,24.642,24.6694,24.6328,24.6694,158790.0
2018-07-06 14:45:00,26.94,26.95,26.94,26.95,48270.0,24.6603,24.6694,24.6603,24.6694,48270.0
2018-07-06 14:50:00,26.95,26.98,26.94,26.98,98955.0,24.6694,24.6969,24.6603,24.6969,98955.0
2018-07-06 14:55:00,26.98,26.99,26.96,26.97,84451.0,24.6969,24.706,24.6786,24.6877,84451.0
2018-07-06 15:00:00,26.97,27.0,26.96,26.98,188363.0,24.6877,24.7152,24.6786,24.6969,188363.0
2018-07-06 15:05:00,26.98,27.0,26.93,26.95,127414.0,24.6969,24.7152,24.6511,24.6694,127414.0
2018-07-06 15:10:00,26.95,26.96,26.92,26.96,173858.0,24.6694,24.6786,24.642,24.6786,173858.0
2018-07-06 15:15:00,26.96,26.96,26.91,26.92,123925.0,24.6786,24.6786,24.6328,24.642,123925.0
2018-07-06 15:20:00,26.92,26.94,26.9,26.91,161602.0,24.642,24.6603,24.6237,24.6328,161602.0
2018-07-06 15:25:00,26.91,26.97,26.9,26.95,163349.0,24.6328,24.6877,24.6237,24.6694,163349.0
2018-07-06 15:30:00,26.95,26.98,26.92,26.97,155838.0,24.6694,24.6969,24.642,24.6877,155838.0
2018-07-06 15:35:00,26.97,27.01,26.96,27.01,159184.0,24.6877,24.7244,24.6786,24.7244,159184.0
2018-07-06 15:40:00,27.01,27.01,26.96,27.01,287279.0,24.7244,24.7244,24.6786,24.7244,287279.0
2018-07-06 15:45:00,27.01,27.02,26.99,27.01,237174.0,24.7244,24.7335,24.706,24.7244,237174.0
2018-07-06 15:50:00,27.0,27.13,26.99,27.1,510952.0,24.7152,24.8342,24.706,24.8067,510952.0
2018-07-06 15:55:00,27.09,27.1,26.99,27.04,893593.0,24.7976,24.8067,24.706,24.7518,893593.0
2018-07-09 09:30:00,27.02,27.22,27.02,27.2,138456.0,24.7335,24.9166,24.7335,24.8983,138456.0
2018-07-09 09:35:00,27.23,27.42,27.17,27.37,174032.0,24.9257,25.0997,24.8708,25.0539,174032.0
2018-07-09 09:40:00,27.39,27.44,27.33,27.42,47899.0,25.0722,25.118,25.0173,25.0997,47899.0
2018-07-09 09:45:00,27.42,27.44,27.39,27.41,120759.0,25.0997,25.118,25.0722,25.0905,120759.0
2018-07-09 09:50:00,27.41,27.47,27.38,27.44,128510.0,25.0905,25.1454,25.063,25.118,128510.0
2018-07-09 09:55:00,27.45,27.56,27.44,27.52,136275.0,25.1271,25.2278,25.118,25.1912,136275.0
2018-07-09 10:00:00,27.52,27.54,27.4,27.4,179532.0,25.1912,25.2095,25.0813,25.0813,179532.0
2018-07-09 10:05:00,27.41,27.49,27.4,27.45,80957.0,25.0905,25.1637,25.0813,25.1271,80957.0
2018-07-09 10:10:00,27.45,27.46,27.38,27.44,102044.0,25.1271,25.1363,25.063,25.118,102044.0
2018-07-09 10:15:00,27.44,27.44,27.37,27.4,58446.0,25.118,25.118,25.0539,25.0813,58446.0
2018-07-09 10:20:00,27.4,27.44,27.39,27.41,67413.0,25.0813,25.118,25.0722,25.0905,67413.0
2018-07-09 10:25:00,27.4,27.41,27.31,27.34,126700.0,25.0813,25.0905,24.999,25.0264,126700.0
2018-07-09 10:30:00,27.33,27.34,27.22,27.26,164926.0,25.0173,25.0264,24.9166,24.9532,164926.0
2018-07-09 10:35:00,27.26,27.33,27.25,27.32,149616.0,24.9532,25.0173,24.944,25.0081,149616.0
2018-07-09 10:40:00,27.32,27.36,27.28,27.31,102195.0,25.0081,25.0447,24.9715,24.999,102195.0
2018-07-09 10:45:00,27.31,27.34,27.28,27.32,143236.0,24.999,25.0264,24.9715,25.0081,143236.0
2018-07-09 10:50:00,27.31,27.38,27.31,27.36,47148.0,24.999,25.063,24.999,25.0447,47148.0
2018-07-09 10:55:00,27.37,27.38,27.31,27.34,54501.0,25.0539,25.063,24.999,25.0264,54501.0
2018-07-09 11:00:00,27.34,27.4,27.29,27.37,154468.0,25.0264,25.0813,24.9807,25.0539,154468.0
2018-07-09 11:05:00,27.38,27.38,27.32,27.36,55812.0,25.063,25.063,25.0081,25.0447,55812.0
2018-07-09 11:10:00,27.36,27.39,27.32,27.38,69410.0,25.0447,25.0722,25.0081,25.063,69410.0
2018-07-09 11:15:00,27.37,27.39,27.35,27.37,74438.0,25.0539,25.0722,25.0356,25.0539,74438.0
2018-07-09 11:20:00,27.38,27.4,27.35,27.35,26061.0,25.063,25.0813,25.0356,25.0356,26061.0
2018-07-09 11:25:00,27.36,27.44,27.34,27.39,127128.0,25.0447,25.118,25.0264,25.0722,127128.0
2018-07-09 11:30:00,27.39,27.4,27.31,27.36,44925.0,25.0722,25.0813,24.999,25.0447,44925.0
2018-07-09 11:35:00,27.36,27.38,27.34,27.35,38530.0,25.0447,25.063,25.0264,25.0356,38530.0
2018-07-09 11:40:00,27.35,27.39,27.26,27.3,287593.0,25.0356,25.0722,24.9532,24.9898,287593.0
2018-07-09 11:45:00,27.29,27.3,27.24,27.29,61576.0,24.9807,24.9898,24.9349,24.9807,61576.0
2018-07-09 11:50:00,27.29,27.31,27.21,27.24,213888.0,24.9807,24.999,24.9074,24.9349,213888.0
2018-07-09 11:55:00,27.25,27.28,27.24,27.27,71984.0,24.944,24.9715,24.9349,24.9623,71984.0
2018-07-09 12:00:00,27.27,27.27,27.24,27.25,54003.0,24.9623,24.9623,24.9349,24.944,54003.0
2018-07-09 12:05:00,27.26,27.3,27.25,27.3,110455.0,24.9532,24.9898,24.944,24.9898,110455.0
2018-07-09 12:10:00,27.3,27.33,27.29,27.33,59210.0,24.9898,25.0173,24.9807,25.0173,59210.0
2018-07-09 12:15:00,27.33,27.36,27.31,27.32,116959.0,25.0173,25.0447,24.999,25.0081,116959.0
2018-07-09 12:20:00,27.32,27.32,27.31,27.32,26297.0,25.0081,25.0081,24.999,25.0081,26297.0
2018-07-09 12:25:00,27.32,27.34,27.3,27.3,45762.0,25.0081,25.0264,24.9898,24.9898,45762.0
2018-07-09 12:30:00,27.3,27.31,27.29,27.3,96487.0,24.9898,24.999,24.9807,24.9898,96487.0
2018-07-09 12:35:00,27.3,27.33,27.28,27.29,76948.0,24.9898,25.0173,24.9715,24.9807,76948.0
2018-07-09 12:40:00,27.29,27.31,27.28,27.29,28126.0,24.9807,24.999,24.9715,24.9807,28126.0
2018-07-09 12:45:00,27.3,27.32,27.28,27.3,25651.0,24.9898,25.0081,24.9715,24.9898,25651.0
2018-07-09 12:50:00,27.31,27.31,27.29,27.3,14411.0,24.999,24.999,24.9807,24.9898,14411.0
2018-07-09 12:55:00,27.29,27.3,27.28,27.3,27403.0,24.9807,24.9898,24.9715,24.9898,27403.0
2018-07-09 13:00:00,27.3,27.32,27.28,27.29,57353.0,24.9898,25.0081,24.9715,24.9807,57353.0
2018-07-09 13:05:00,27.3,27.3,27.28,27.29,11694.0,24.9898,24.9898,24.9715,24.9807,11694.0
2018-07-09 13:10:00,27.29,27.3,27.26,27.27,50209.0,24.9807,24.9898,24.9532,24.9623,50209.0
2018-07-09 13:15:00,27.28,27.3,27.27,27.3,49721.0,24.9715,24.9898,24.9623,24.9898,49721.0
2018-07-09 13:20:00,27.3,27.32,27.28,27.3,23551.0,24.9898,25.0081,24.9715,24.9898,23551.0
2018-07-09 13:25:00,27.3,27.31,27.28,27.3,33746.0,24.9898,24.999,24.9715,24.9898,33746.0
2018-07-09 13:30:00,27.3,27.31,27.29,27.3,22498.0,24.9898,24.999,24.9807,24.9898,22498.0
2018-07-09 13:35:00,27.3,27.32,27.28,27.32,15500.0,24.9898,25.0081,24.9715,25.0081,15500.0
2018-07-09 13:40:00,27.32,27.32,27.29,27.3,51224.0,25.0081,25.0081,24.9807,24.9898,51224.0
2018-07-09 13:45:00,27.29,27.3,27.29,27.3,18821.0,24.9807,24.9898,24.9807,24.9898,18821.0
2018-07-09 13:50:00,27.29,27.3,27.29,27.29,8479.0,24.9807,24.9898,24.9807,24.9807,8479.0
2018-07-09 13:55:00,27.3,27.3,27.28,27.29,81708.0,24.9898,24.9898,24.9715,24.9807,81708.0
2018-07-09 14:00:00,27.28,27.33,27.27,27.32,219852.0,24.9715,25.0173,24.9623,25.0081,219852.0
2018-07-09 14:05:00,27.31,27.31,27.25,27.26,86472.0,24.999,24.999,24.944,24.9532,86472.0
2018-07-09 14:10:00,27.26,27.27,27.21,27.21,26417.0,24.9532,24.9623,24.9074,24.9074,26417.0
2018-07-09 14:15:00,27.21,27.24,27.16,27.22,49564.0,24.9074,24.9349,24.8617,24.9166,49564.0
2018-07-09 14:20:00,27.22,27.25,27.21,27.25,37479.0,24.9166,24.944,24.9074,24.944,37479.0
2018-07-09 14:25:00,27.24,27.26,27.23,27.26,23315.0,24.9349,24.9532,24.9257,24.9532,23315.0
2018-07-09 14:30:00,27.25,27.29,27.25,27.29,60463.0,24.944,24.9807,24.944,24.9807,60463.0
2018-07-09 14:35:00,27.29,27.29,27.27,27.27,32734.0,24.9807,24.9807,24.9623,24.9623,32734.0
2018-07-09 14:40:00,27.28,27.28,27.27,27.27,24192.0,24.9715,24.9715,24.9623,24.9623,24192.0
2018-07-09 14:45:00,27.28,27.3,27.27,27.29,70280.0,24.9715,24.9898,24.9623,24.9807,70280.0
2018-07-09 14:50:00,27.3,27.32,27.28,27.3,51204.0,24.9898,25.0081,24.9715,24.9898,51204.0
2018-07-09 14:55:00,27.3,27.3,27.25,27.25,25139.0,24.9898,24.9898,24.944,24.944,25139.0
2018-07-09 15:00:00,27.26,27.27,27.25,27.27,25069.0,24.9532,24.9623,24.944,24.9623,25069.0
2018-07-09 15:05:00,27.27,27.27,27.22,27.22,49135.0,24.9623,24.9623,24.9166,24.9166,49135.0
2018-07-09 15:10:00,27.22,27.24,27.2,27.2,41506.0,24.9166,24.9349,24.8983,24.8983,41506.0
2018-07-09 15:15:00,27.21,27.25,27.2,27.24,82345.0,24.9074,24.944,24.8983,24.9349,82345.0
2018-07-09 15:20:00,27.24,27.26,27.22,27.25,81226.0,24.9349,24.9532,24.9166,24.944,81226.0
2018-07-09 15:25:00,27.25,27.25,27.2,27.24,72803.0,24.944,24.944,24.8983,24.9349,72803.0
2018-07-09 15:30:00,27.24,27.27,27.22,27.24,94661.0,24.9349,24.9623,24.9166,24.9349,94661.0
2018-07-09 15:35:00,27.24,27.27,27.22,27.27,67813.0,24.9349,24.9623,24.9166,24.9623,67813.0
2018-07-09 15:40:00,27.27,27.27,27.22,27.25,78968.0,24.9623,24.9623,24.9166,24.944,78968.0
2018-07-09 15:45:00,27.25,27.28,27.24,27.25,157062.0,24.944,24.9715,24.9349,24.944,157062.0
2018-07-09 15:50:00,27.24,27.25,27.14,27.16,244383.0,24.9349,24.944,24.8433,24.8617,244383.0
2018-07-09 15:55:00,27.16,27.18,27.03,27.08,871843.0,24.8617,24.88,24.7427,24.7884,871843.0
2018-07-10 09:30:00,27.17,27.18,26.99,27.02,80268.0,24.8708,24.88,24.706,24.7335,80268.0
2018-07-10 09:35:00,27.02,27.07,26.98,27.0,36367.0,24.7335,24.7793,24.6969,24.7152,36367.0
2018-07-10 09:40:00,27.0,27.01,26.95,26.98,66670.0,24.7152,24.7244,24.6694,24.6969,66670.0
2018-07-10 09:45:00,26.98,26.98,26.89,26.92,136262.0,24.6969,24.6969,24.6145,24.642,136262.0
2018-07-10 09:50:00,26.92,26.96,26.85,26.87,119669.0,24.642,24.6786,24.5779,24.5962,119669.0
2018-07-10 09:55:00,26.87,26.9,26.84,26.89,70664.0,24.5962,24.6237,24.5687,24.6145,70664.0
2018-07-10 10:00:00,26.88,26.91,26.84,26.87,114450.0,24.6054,24.6328,24.5687,24.5962,114450.0
2018-07-10 10:05:00,26.87,26.87,26.77,26.77,122615.0,24.5962,24.5962,24.5047,24.5047,122615.0
2018-07-10 10:10:00,26.77,26.77,26.68,26.74,179782.0,24.5047,24.5047,24.4223,24.4772,179782.0
2018-07-10 10:15:00,26.73,26.74,26.66,26.71,92528.0,24.468,24.4772,24.404,24.4497,92528.0
2018-07-10 10:20:00,26.71,26.73,26.61,26.62,83588.0,24.4497,24.468,24.3582,24.3674,83588.0
2018-07-10 10:25:00,26.62,26.68,26.61,26.62,106794.0,24.3674,24.4223,24.3582,24.3674,106794.0
2018-07-10 10:30:00,26.63,26.69,26.62,26.68,65190.0,24.3765,24.4314,24.3674,24.4223,65190.0
2018-07-10 10:35:00,26.67,26.68,26.63,26.66,78089.0,24.4131,24.4223,24.3765,24.404,78089.0
2018-07-10 10:40:00,26.65,26.65,26.62,26.63,29991.0,24.3948,24.3948,24.3674,24.3765,29991.0
2018-07-10 10:45:00,26.63,26.65,26.53,26.55,45587.0,24.3765,24.3948,24.285,24.3033,45587.0
2018-07-10 10:50:00,26.55,26.59,26.55,26.59,54815.0,24.3033,24.3399,24.3033,24.3399,54815.0
2018-07-10 10:55:00,26.59,26.6,26.57,26.6,18180.0,24.3399,24.349,24.3216,24.349,18180.0
2018-07-10 11:00:00,26.6,26.75,26.6,26.71,116207.0,24.349,24.4864,24.349,24.4497,116207.0
2018-07-10 11:05:00,26.71,26.71,26.64,26.68,34934.0,24.4497,24.4497,24.3857,24.4223,34934.0
2018-07-10 11:10:00,26.68,26.69,26.65,26.66,51823.0,24.4223,24.4314,24.3948,24.404,51823.0
2018-07-10 11:15:00,26.67,26.67,26.64,26.64,12363.0,24.4131,24.4131,24.3857,24.3857,12363.0
2018-07-10 11:20:00,26.65,26.66,26.59,26.6,48520.0,24.3948,24.404,24.3399,24.349,48520.0
2018-07-10 11:25:00,26.59,26.61,26.58,26.59,31449.0,24.3399,24.3582,24.3307,24.3399,31449.0
2018-07-10 11:30:00,26.59,26.6,26.58,26.59,32078.0,24.3399,24.349,24.3307,24.3399,32078.0
2018-07-10 11:35:00,26.59,26.59,26.52,26.52,82998.0,24.3399,24.3399,24.2758,24.2758,82998.0
2018-07-10 11:40:00,26.51,26.53,26.49,26.51,93291.0,24.2667,24.285,24.2484,24.2667,93291.0
2018-07-10 11:45:00,26.51,26.53,26.5,26.52,32891.0,24.2667,24.285,24.2575,24.2758,32891.0
2018-07-10 11:50:00,26.51,26.52,26.45,26.46,53455.0,24.2667,24.2758,24.2117,24.2209,53455.0
2018-07-10 11:55:00,26.46,26.46,26.41,26.45,78815.0,24.2209,24.2209,24.1751,24.2117,78815.0
2018-07-10 12:00:00,26.44,26.45,26.34,26.39,103685.0,24.2026,24.2117,24.111,24.1568,103685.0
2018-07-10 12:05:00,26.39,26.39,26.32,26.32,74512.0,24.1568,24.1568,24.0927,24.0927,74512.0
2018-07-10 12:10:00,26.32,26.4,26.32,26.39,96867.0,24.0927,24.166,24.0927,24.1568,96867.0
2018-07-10 12:15:00,26.39,26.39,26.29,26.31,49388.0,24.1568,24.1568,24.0653,24.0836,49388.0
2018-07-10 12:20:00,26.31,26.32,26.29,26.3,38094.0,24.0836,24.0927,24.0653,24.0744,38094.0
2018-07-10 12:25:00,26.3,26.41,26.3,26.41,40944.0,24.0744,24.1751,24.0744,24.1751,40944.0
2018-07-10 12:30:00,26.42,26.48,26.41,26.46,49142.0,24.1843,24.2392,24.1751,24.2209,49142.0
2018-07-10 12:35:00,26.46,26.48,26.46,26.47,29781.0,24.2209,24.2392,24.2209,24.23,29781.0
2018-07-10 12:40:00,26.47,26.47,26.41,26.41,117713.0,24.23,24.23,24.1751,24.1751,117713.0
2018-07-10 12:45:00,26.42,26.42,26.38,26.38,47179.0,24.1843,24.1843,24.1477,24.1477,47179.0
2018-07-10 12:50:00,26.38,26.4,26.36,26.39,63777.0,24.1477,24.166,24.1294,24.1568,63777.0
2018-07-10 12:55:00,26.4,26.4,26.38,26.39,44787.0,24.166,24.166,24.1477,24.1568,44787.0
2018-07-10 13:00:00,26.39,26.43,26.39,26.43,56142.0,24.1568,24.1934,24.1568,24.1934,56142.0
2018-07-10 13:05:00,26.43,26.46,26.38,26.39,38921.0,24.1934,24.2209,24.1477,24.1568,38921.0
2018-07-10 13:10:00,26.38,26.4,26.37,26.37,29914.0,24.1477,24.166,24.1385,24.1385,29914.0
2018-07-10 13:15:00,26.37,26.38,26.35,26.36,32331.0,24.1385,24.1477,24.1202,24.1294,32331.0
2018-07-10 13:20:00,26.37,26.37,26.35,26.35,29671.0,24.1385,24.1385,24.1202,24.1202,29671.0
2018-07-10 13:25:00,26.36,26.36,26.32,26.35,43936.0,24.1294,24.1294,24.0927,24.1202,43936.0
2018-07-10 13:30:00,26.35,26.36,26.35,26.35,19556.0,24.1202,24.1294,24.1202,24.1202,19556.0
2018-07-10 13:35:00,26.36,26.36,26.32,26.35,57778.0,24.1294,24.1294,24.0927,24.1202,57778.0
2018-07-10 13:40:00,26.35,26.36,26.34,26.35,25006.0,24.1202,24.1294,24.111,24.1202,25006.0
2018-07-10 13:45:00,26.35,26.35,26.32,26.32,27474.0,24.1202,24.1202,24.0927,24.0927,27474.0
2018-07-10 13:50:00,26.33,26.33,26.31,26.33,25355.0,24.1019,24.1019,24.0836,24.1019,25355.0
2018-07-10 13:55:00,26.33,26.37,26.33,26.36,39701.0,24.1019,24.1385,24.1019,24.1294,39701.0
2018-07-10 14:00:00,26.37,26.42,26.37,26.39,51388.0,24.1385,24.1843,24.1385,24.1568,51388.0
2018-07-10 14:05:00,26.39,26.45,26.39,26.45,33371.0,24.1568,24.2117,24.1568,24.2117,33371.0
2018-07-10 14:10:00,26.45,26.46,26.38,26.38,62245.0,24.2117,24.2209,24.1477,24.1477,62245.0
2018-07-10 14:15:00,26.38,26.4,26.37,26.38,31173.0,24.1477,24.166,24.1385,24.1477,31173.0
2018-07-10 14:20:00,26.39,26.39,26.35,26.36,27132.0,24.1568,24.1568,24.1202,24.1294,27132.0
2018-07-10 14:25:00,26.35,26.36,26.34,26.35,67530.0,24.1202,24.1294,24.111,24.1202,67530.0
2018-07-10 14:30:00,26.35,26.35,26.34,26.35,32911.0,24.1202,24.1202,24.111,24.1202,32911.0
2018-07-10 14:35:00,26.34,26.35,26.31,26.33,63241.0,24.111,24.1202,24.0836,24.1019,63241.0
2018-07-10 14:40:00,26.33,26.33,26.21,26.24,114104.0,24.1019,24.1019,23.992,24.0195,114104.0
2018-07-10 14:45:00,26.23,26.29,26.22,26.29,127068.0,24.0104,24.0653,24.0012,24.0653,127068.0
2018-07-10 14:50:00,26.29,26.3,26.26,26.27,113658.0,24.0653,24.0744,24.0378,24.047,113658.0
2018-07-10 14:55:00,26.28,26.3,26.26,26.26,75385.0,24.0561,24.0744,24.0378,24.0378,75385.0
2018-07-10 15:00:00,26.26,26.28,26.25,26.26,41320.0,24.0378,24.0561,24.0287,24.0378,41320.0
2018-07-10 15:05:00,26.25,26.29,26.23,26.29,64291.0,24.0287,24.0653,24.0104,24.0653,64291.0
2018-07-10 15:10:00,26.29,26.3,26.28,26.3,101324.0,24.0653,24.0744,24.0561,24.0744,101324.0
2018-07-10 15:15:00,26.3,26.33,26.28,26.32,107037.0,24.0744,24.1019,24.0561,24.0927,107037.0
2018-07-10 15:20:00,26.32,26.34,26.29,26.34,48366.0,24.0927,24.111,24.0653,24.111,48366.0
2018-07-10 15:25:00,26.34,26.35,26.31,26.33,68652.0,24.111,24.1202,24.0836,24.1019,68652.0
2018-07-10 15:30:00,26.33,26.34,26.29,26.3,57472.0,24.1019,24.111,24.0653,24.0744,57472.0
2018-07-10 15:35:00,26.31,26.32,26.28,26.29,126342.0,24.0836,24.0927,24.0561,24.0653,126342.0
2018-07-10 15:40:00,26.29,26.29,26.25,26.26,172271.0,24.0653,24.0653,24.0287,24.0378,172271.0
2018-07-10 15:45:00,26.25,26.27,26.23,26.26,223341.0,24.0287,24.047,24.0104,24.0378,223341.0
2018-07-10 15:50:00,26.26,26.29,26.25,26.29,257887.0,24.0378,24.0653,24.0287,24.0653,257887.0
2018-07-10 15:55:00,26.29,26.31,26.27,26.28,599612.0,24.0653,24.0836,24.047,24.0561,599612.0
2018-07-11 09:30:00,26.05,26.12,25.93,26.0,181082.0,23.8456,23.9097,23.7357,23.7998,181082.0
2018-07-11 09:35:00,25.99,26.07,25.99,26.03,136698.0,23.7907,23.8639,23.7907,23.8273,136698.0
2018-07-11 09:40:00,26.04,26.05,25.98,26.0,41763.0,23.8364,23.8456,23.7815,23.7998,41763.0
2018-07-11 09:45:00,25.99,26.02,25.97,26.0,41342.0,23.7907,23.8181,23.7724,23.7998,41342.0
2018-07-11 09:50:00,26.0,26.02,25.95,26.0,143320.0,23.7998,23.8181,23.754,23.7998,143320.0
2018-07-11 09:55:00,26.0,26.06,25.99,26.0,297535.0,23.7998,23.8547,23.7907,23.7998,297535.0
2018-07-11 10:00:00,26.01,26.06,25.99,26.02,63035.0,23.809,23.8547,23.7907,23.8181,63035.0
2018-07-11 10:05:00,25.85,25.92,25.85,25.92,13299.0,23.6625,23.7266,23.6625,23.7266,13299.0
2018-07-11 10:10:00,25.92,26.05,25.91,26.05,25034.0,23.7266,23.8456,23.7174,23.8456,25034.0
2018-07-11 10:15:00,26.04,26.09,25.94,26.09,88858.0,23.8364,23.8822,23.7449,23.8822,88858.0
2018-07-11 10:20:00,26.08,26.14,26.03,26.13,36972.0,23.873,23.928,23.8273,23.9188,36972.0
2018-07-11 10:25:00,26.14,26.16,26.11,26.16,22700.0,23.928,23.9463,23.9005,23.9463,22700.0
2018-07-11 10:30:00,26.16,26.21,26.15,26.2,38972.0,23.9463,23.992,23.9371,23.9829,38972.0
2018-07-11 10:35:00,26.19,26.2,26.08,26.08,24524.0,23.9737,23.9829,23.873,23.873,24524.0
2018-07-11 10:40:00,26.09,26.14,26.09,26.09,25140.0,23.8822,23.928,23.8822,23.8822,25140.0
2018-07-11 10:45:00,26.07,26.08,26.01,26.01,23571.0,23.8639,23.873,23.809,23.809,23571.0
2018-07-11 10:50:00,26.02,26.04,26.0,26.04,25380.0,23.8181,23.8364,23.7998,23.8364,25380.0
2018-07-11 10:55:00,26.04,26.06,26.0,26.01,45111.0,23.8364,23.8547,23.7998,23.809,45111.0
2018-07-11 11:00:00,26.02,26.08,26.02,26.08,13060.0,23.8181,23.873,23.8181,23.873,13060.0
2018-07-11 11:05:00,26.08,26.1,26.06,26.08,31537.0,23.873,23.8914,23.8547,23.873,31537.0
2018-07-11 11:10:00,26.08,26.08,26.02,26.04,13800.0,23.873,23.873,23.8181,23.8364,13800.0
2018-07-11 11:15:00,26.04,26.08,26.03,26.07,14113.0,23.8364,23.873,23.8273,23.8639,14113.0
2018-07-11 11:20:00,26.08,26.09,26.05,26.08,16988.0,23.873,23.8822,23.8456,23.873,16988.0
2018-07-11 11:25:00,26.09,26.09,26.04,26.05,10029.0,23.8822,23.8822,23.8364,23.8456,10029.0
2018-07-11 11:30:00,26.04,26.07,26.04,26.07,7505.0,23.8364,23.8639,23.8364,23.8639,7505.0
2018-07-11 11:35:00,26.07,26.11,26.06,26.11,19547.0,23.8639,23.9005,23.8547,23.9005,19547.0
2018-07-11 11:40:00,26.11,26.12,26.1,26.1,7423.0,23.9005,23.9097,23.8914,23.8914,7423.0
2018-07-11 11:45:00,26.11,26.12,26.05,26.06,27282.0,23.9005,23.9097,23.8456,23.8547,27282.0
2018-07-11 11:50:00,26.07,26.07,26.04,26.05,7835.0,23.8639,23.8639,23.8364,23.8456,7835.0
2018-07-11 11:55:00,26.05,26.07,26.03,26.04,17555.0,23.8456,23.8639,23.8273,23.8364,17555.0
2018-07-11 12:00:00,26.04,26.06,26.04,26.04,6900.0,23.8364,23.8547,23.8364,23.8364,6900.0
2018-07-11 12:05:00,26.05,26.06,26.03,26.03,8400.0,23.8456,23.8547,23.8273,23.8273,8400.0
2018-07-11 12:10:00,26.04,26.05,26.03,26.05,9914.0,23.8364,23.8456,23.8273,23.8456,9914.0
2018-07-11 12:15:00,26.05,26.06,26.03,26.05,14707.0,23.8456,23.8547,23.8273,23.8456,14707.0
2018-07-11 12:20:00,26.04,26.06,26.03,26.04,11720.0,23.8364,23.8547,23.8273,23.8364,11720.0
2018-07-11 12:25:00,26.04,26.06,26.03,26.06,8400.0,23.8364,23.8547,23.8273,23.8547,8400.0
2018-07-11 12:30:00,26.05,26.09,26.05,26.07,16546.0,23.8456,23.8822,23.8456,23.8639,16546.0
2018-07-11 12:35:00,26.07,26.09,26.07,26.09,2511.0,23.8639,23.8822,23.8639,23.8822,2511.0
2018-07-11 12:40:00,26.08,26.09,26.07,26.07,17081.0,23.873,23.8822,23.8639,23.8639,17081.0
2018-07-11 12:45:00,26.08,26.08,26.05,26.08,10455.0,23.873,23.873,23.8456,23.873,10455.0
2018-07-11 12:50:00,26.08,26.09,26.03,26.03,11287.0,23.873,23.8822,23.8273,23.8273,11287.0
2018-07-11 12:55:00,26.03,26.05,26.02,26.05,18900.0,23.8273,23.8456,23.8181,23.8456,18900.0
2018-07-11 13:00:00,26.05,26.07,26.05,26.06,6030.0,23.8456,23.8639,23.8456,23.8547,6030.0
2018-07-11 13:05:00,26.07,26.07,26.04,26.05,8300.0,23.8639,23.8639,23.8364,23.8456,8300.0
2018-07-11 13:10:00,26.05,26.05,26.03,26.05,18792.0,23.8456,23.8456,23.8273,23.8456,18792.0
2018-07-11 13:15:00,26.05,26.06,26.04,26.06,9603.0,23.8456,23.8547,23.8364,23.8547,9603.0
2018-07-11 13:20:00,26.07,26.1,26.06,26.1,13700.0,23.8639,23.8914,23.8547,23.8914,13700.0
2018-07-11 13:25:00,26.1,26.11,26.09,26.11,4115.0,23.8914,23.9005,23.8822,23.9005,4115.0
2018-07-11 13:30:00,26.11,26.16,26.11,26.16,17654.0,23.9005,23.9463,23.9005,23.9463,17654.0
2018-07-11 13:35:00,26.16,26.17,26.12,26.12,15410.0,23.9463,23.9554,23.9097,23.9097,15410.0
2018-07-11 13:40:00,26.12,26.14,26.11,26.13,10800.0,23.9097,23.928,23.9005,23.9188,10800.0
2018-07-11 13:45:00,26.13,26.14,26.09,26.09,12199.0,23.9188,23.928,23.8822,23.8822,12199.0
2018-07-11 13:50:00,26.09,26.1,26.07,26.07,8515.0,23.8822,23.8914,23.8639,23.8639,8515.0
2018-07-11 13:55:00,26.07,26.08,26.07,26.07,3430.0,23.8639,23.873,23.8639,23.8639,3430.0
2018-07-11 14:00:00,26.07,26.09,26.07,26.08,14533.0,23.8639,23.8822,23.8639,23.873,14533.0
2018-07-11 14:05:00,26.09,26.09,26.06,26.06,6568.0,23.8822,23.8822,23.8547,23.8547,6568.0
2018-07-11 14:10:00,26.06,26.06,26.03,26.04,15014.0,23.8547,23.8547,23.8273,23.8364,15014.0
2018-07-11 14:15:00,26.04,26.06,26.04,26.05,16815.0,23.8364,23.8547,23.8364,23.8456,16815.0
2018-07-11 14:20:00,26.05,26.08,26.05,26.08,11400.0,23.8456,23.873,23.8456,23.873,11400.0
2018-07-11 14:25:00,26.08,26.11,26.07,26.1,13975.0,23.873,23.9005,23.8639,23.8914,13975.0
2018-07-11 14:30:00,26.11,26.12,26.09,26.11,33765.0,23.9005,23.9097,23.8822,23.9005,33765.0
2018-07-11 14:35:00,26.1,26.11,26.1,26.11,5871.0,23.8914,23.9005,23.8914,23.9005,5871.0
2018-07-11 14:40:00,26.1,26.11,26.1,26.11,8694.0,23.8914,23.9005,23.8914,23.9005,8694.0
2018-07-11 14:45:00,26.11,26.11,26.09,26.1,16556.0,23.9005,23.9005,23.8822,23.8914,16556.0
2018-07-11 14:50:00,26.1,26.11,26.1,26.11,8230.0,23.8914,23.9005,23.8914,23.9005,8230.0
2018-07-11 14:55:00,26.1,26.12,26.08,26.12,18806.0,23.8914,23.9097,23.873,23.9097,18806.0
2018-07-11 15:00:00,26.11,26.15,26.11,26.14,25518.0,23.9005,23.9371,23.9005,23.928,25518.0
2018-07-11 15:05:00,26.14,26.18,26.14,26.18,13068.0,23.928,23.9646,23.928,23.9646,13068.0
2018-07-11 15:10:00,26.18,26.19,26.17,26.18,10104.0,23.9646,23.9737,23.9554,23.9646,10104.0
2018-07-11 15:15:00,26.18,26.18,26.12,26.14,24781.0,23.9646,23.9646,23.9097,23.928,24781.0
2018-07-11 15:20:00,26.14,26.15,26.12,26.14,17089.0,23.928,23.9371,23.9097,23.928,17089.0
2018-07-11 15:25:00,26.14,26.16,26.14,26.16,14555.0,23.928,23.9463,23.928,23.9463,14555.0
2018-07-11 15:30:00,26.16,26.2,26.16,26.2,35391.0,23.9463,23.9829,23.9463,23.9829,35391.0
2018-07-11 15:35:00,26.2,26.22,26.2,26.21,23659.0,23.9829,24.0012,23.9829,23.992,23659.0
2018-07-11 15:40:00,26.21,26.24,26.21,26.24,56013.0,23.992,24.0195,23.992,24.0195,56013.0
2018-07-11 15:45:00,26.23,26.26,26.23,26.26,149209.0,24.0104,24.0378,24.0104,24.0378,149209.0
2018-07-11 15:50:00,26.25,26.34,26.25,26.3,240767.0,24.0287,24.111,24.0287,24.0744,240767.0
2018-07-11 15:55:00,26.3,26.34,26.29,26.3,319133.0,24.0744,24.111,24.0653,24.0744,319133.0
2018-07-12 09:30:00,26.41,26.57,26.36,26.55,104738.0,24.1751,24.3216,24.1294,24.3033,104738.0
2018-07-12 09:35:00,26.55,26.56,26.5,26.52,40450.0,24.3033,24.3124,24.2575,24.2758,40450.0
2018-07-12 09:40:00,26.51,26.52,26.43,26.51,71803.0,24.2667,24.2758,24.1934,24.2667,71803.0
2018-07-12 09:45:00,26.52,26.54,26.39,26.39,98650.0,24.2758,24.2941,24.1568,24.1568,98650.0
2018-07-12 09:50:00,26.39,26.41,26.36,26.39,71253.0,24.1568,24.1751,24.1294,24.1568,71253.0
2018-07-12 09:55:00,26.38,26.42,26.38,26.4,21885.0,24.1477,24.1843,24.1477,24.166,21885.0
2018-07-12 10:00:00,26.39,26.47,26.39,26.46,31072.0,24.1568,24.23,24.1568,24.2209,31072.0
2018-07-12 10:05:00,26.46,26.48,26.42,26.44,87323.0,24.2209,24.2392,24.1843,24.2026,87323.0
2018-07-12 10:10:00,26.44,26.48,26.43,26.45,32567.0,24.2026,24.2392,24.1934,24.2117,32567.0
2018-07-12 10:15:00,26.46,26.48,26.45,26.45,15581.0,24.2209,24.2392,24.2117,24.2117,15581.0
2018-07-12 10:20:00,26.46,26.51,26.45,26.51,181512.0,24.2209,24.2667,24.2117,24.2667,181512.0
2018-07-12 10:25:00,26.51,26.53,26.5,26.53,16243.0,24.2667,24.285,24.2575,24.285,16243.0
2018-07-12 10:30:00,26.54,26.56,26.54,26.54,16002.0,24.2941,24.3124,24.2941,24.2941,16002.0
2018-07-12 10:35:00,26.55,26.56,26.54,26.55,11115.0,24.3033,24.3124,24.2941,24.3033,11115.0
2018-07-12 10:40:00,26.55,26.56,26.46,26.47,46792.0,24.3033,24.3124,24.2209,24.23,46792.0
2018-07-12 10:45:00,26.46,26.52,26.45,26.47,114418.0,24.2209,24.2758,24.2117,24.23,114418.0
2018-07-12 10:50:00,26.48,26.49,26.47,26.47,21335.0,24.2392,24.2484,24.23,24.23,21335.0
2018-07-12 10:55:00,26.47,26.49,26.47,26.47,23246.0,24.23,24.2484,24.23,24.23,23246.0
2018-07-12 11:00:00,26.47,26.51,26.45,26.45,67482.0,24.23,24.2667,24.2117,24.2117,67482.0
2018-07-12 11:05:00,26.45,26.46,26.44,26.45,62888.0,24.2117,24.2209,24.2026,24.2117,62888.0
2018-07-12 11:10:00,26.45,26.45,26.35,26.36,66407.0,24.2117,24.2117,24.1202,24.1294,66407.0
2018-07-12 11:15:00,26.36,26.37,26.26,26.26,59441.0,24.1294,24.1385,24.0378,24.0378,59441.0
2018-07-12 11:20:00,26.26,26.34,26.26,26.32,23103.0,24.0378,24.111,24.0378,24.0927,23103.0
2018-07-12 11:25:00,26.32,26.32,26.3,26.3,13993.0,24.0927,24.0927,24.0744,24.0744,13993.0
2018-07-12 11:30:00,26.31,26.34,26.31,26.33,23865.0,24.0836,24.111,24.0836,24.1019,23865.0
2018-07-12 11:35:00,26.32,26.33,26.3,26.31,10973.0,24.0927,24.1019,24.0744,24.0836,10973.0
2018-07-12 11:40:00,26.31,26.33,26.31,26.32,24358.0,24.0836,24.1019,24.0836,24.0927,24358.0
2018-07-12 11:45:00,26.32,26.32,26.31,26.31,11300.0,24.0927,24.0927,24.0836,24.0836,11300.0
2018-07-12 11:50:00,26.32,26.33,26.31,26.33,17016.0,24.0927,24.1019,24.0836,24.1019,17016.0
2018-07-12 11:55:00,26.33,26.39,26.32,26.35,25543.0,24.1019,24.1568,24.0927,24.1202,25543.0
2018-07-12 12:00:00,26.35,26.36,26.35,26.35,12665.0,24.1202,24.1294,24.1202,24.1202,12665.0
2018-07-12 12:05:00,26.36,26.36,26.34,26.36,9879.0,24.1294,24.1294,24.111,24.1294,9879.0
2018-07-12 12:10:00,26.35,26.36,26.31,26.33,38358.0,24.1202,24.1294,24.0836,24.1019,38358.0
2018-07-12 12:15:00,26.32,26.33,26.24,26.24,19730.0,24.0927,24.1019,24.0195,24.0195,19730.0
2018-07-12 12:20:00,26.24,26.24,26.13,26.15,58364.0,24.0195,24.0195,23.9188,23.9371,58364.0
2018-07-12 12:25:00,26.16,26.2,26.15,26.16,47550.0,23.9463,23.9829,23.9371,23.9463,47550.0
2018-07-12 12:30:00,26.15,26.16,26.1,26.13,46728.0,23.9371,23.9463,23.8914,23.9188,46728.0
2018-07-12 12:35:00,26.13,26.13,26.07,26.08,21007.0,23.9188,23.9188,23.8639,23.873,21007.0
2018-07-12 12:40:00,26.07,26.08,26.01,26.04,43276.0,23.8639,23.873,23.809,23.8364,43276.0
2018-07-12 12:45:00,26.03,26.07,26.0,26.07,129550.0,23.8273,23.8639,23.7998,23.8639,129550.0
2018-07-12 12:50:00,26.07,26.08,26.05,26.06,13097.0,23.8639,23.873,23.8456,23.8547,13097.0
2018-07-12 12:55:00,26.07,26.23,26.06,26.21,48499.0,23.8639,24.0104,23.8547,23.992,48499.0
2018-07-12 13:00:00,26.21,26.29,26.19,26.29,65451.0,23.992,24.0653,23.9737,24.0653,65451.0
2018-07-12 13:05:00,26.29,26.33,26.26,26.3,140054.0,24.0653,24.1019,24.0378,24.0744,140054.0
2018-07-12 13:10:00,26.3,26.35,26.3,26.35,53968.0,24.0744,24.1202,24.0744,24.1202,53968.0
2018-07-12 13:15:00,26.35,26.36,26.34,26.36,6500.0,24.1202,24.1294,24.111,24.1294,6500.0
2018-07-12 13:20:00,26.35,26.36,26.32,26.35,60501.0,24.1202,24.1294,24.0927,24.1202,60501.0
2018-07-12 13:25:00,26.35,26.35,26.31,26.34,23117.0,24.1202,24.1202,24.0836,24.111,23117.0
2018-07-12 13:30:00,26.34,26.35,26.33,26.34,11517.0,24.111,24.1202,24.1019,24.111,11517.0
2018-07-12 13:35:00,26.35,26.36,26.29,26.3,62703.0,24.1202,24.1294,24.0653,24.0744,62703.0
2018-07-12 13:40:00,26.31,26.36,26.31,26.36,49754.0,24.0836,24.1294,24.0836,24.1294,49754.0
2018-07-12 13:45:00,26.35,26.4,26.35,26.36,18551.0,24.1202,24.166,24.1202,24.1294,18551.0
2018-07-12 13:50:00,26.35,26.37,26.34,26.36,18042.0,24.1202,24.1385,24.111,24.1294,18042.0
2018-07-12 13:55:00,26.36,26.38,26.35,26.36,18961.0,24.1294,24.1477,24.1202,24.1294,18961.0
2018-07-12 14:00:00,26.36,26.38,26.35,26.38,18751.0,24.1294,24.1477,24.1202,24.1477,18751.0
2018-07-12 14:05:00,26.38,26.38,26.37,26.38,7900.0,24.1477,24.1477,24.1385,24.1477,7900.0
2018-07-12 14:10:00,26.37,26.4,26.37,26.37,35955.0,24.1385,24.166,24.1385,24.1385,35955.0
2018-07-12 14:15:00,26.38,26.38,26.34,26.37,27289.0,24.1477,24.1477,24.111,24.1385,27289.0
2018-07-12 14:20:00,26.36,26.37,26.36,26.37,7800.0,24.1294,24.1385,24.1294,24.1385,7800.0
2018-07-12 14:25:00,26.37,26.39,26.36,26.38,30468.0,24.1385,24.1568,24.1294,24.1477,30468.0
2018-07-12 14:30:00,26.39,26.39,26.37,26.39,42647.0,24.1568,24.1568,24.1385,24.1568,42647.0
2018-07-12 14:35:00,26.39,26.4,26.38,26.39,46970.0,24.1568,24.166,24.1477,24.1568,46970.0
2018-07-12 14:40:00,26.39,26.4,26.37,26.39,72907.0,24.1568,24.166,24.1385,24.1568,72907.0
2018-07-12 14:45:00,26.39,26.43,26.38,26.43,21115.0,24.1568,24.1934,24.1477,24.1934,21115.0
2018-07-12 14:50:00,26.43,26.46,26.41,26.42,32525.0,24.1934,24.2209,24.1751,24.1843,32525.0
2018-07-12 14:55:00,26.42,26.46,26.42,26.45,31288.0,24.1843,24.2209,24.1843,24.2117,31288.0
2018-07-12 15:00:00,26.45,26.45,26.42,26.43,94564.0,24.2117,24.2117,24.1843,24.1934,94564.0
2018-07-12 15:05:00,26.43,26.45,26.42,26.44,26179.0,24.1934,24.2117,24.1843,24.2026,26179.0
2018-07-12 15:10:00,26.45,26.45,26.43,26.44,66124.0,24.2117,24.2117,24.1934,24.2026,66124.0
2018-07-12 15:15:00,26.44,26.49,26.44,26.49,50228.0,24.2026,24.2484,24.2026,24.2484,50228.0
2018-07-12 15:20:00,26.49,26.49,26.43,26.44,42180.0,24.2484,24.2484,24.1934,24.2026,42180.0
2018-07-12 15:25:00,26.44,26.45,26.41,26.43,64245.0,24.2026,24.2117,24.1751,24.1934,64245.0
2018-07-12 15:30:00,26.43,26.45,26.42,26.44,43036.0,24.1934,24.2117,24.1843,24.2026,43036.0
2018-07-12 15:35:00,26.45,26.45,26.43,26.45,30675.0,24.2117,24.2117,24.1934,24.2117,30675.0
2018-07-12 15:40:00,26.44,26.49,26.44,26.49,112585.0,24.2026,24.2484,24.2026,24.2484,112585.0
2018-07-12 15:45:00,26.49,26.51,26.48,26.51,192939.0,24.2484,24.2667,24.2392,24.2667,192939.0
2018-07-12 15:50:00,26.51,26.53,26.49,26.53,199095.0,24.2667,24.285,24.2484,24.285,199095.0
2018-07-12 15:55:00,26.53,26.6,26.52,26.6,488399.0,24.285,24.349,24.2758,24.349,488399.0
2018-07-13 09:30:00,26.53,26.59,26.49,26.57,58695.0,24.285,24.3399,24.2484,24.3216,58695.0
2018-07-13 09:35:00,26.58,26.6,26.48,26.57,69068.0,24.3307,24.349,24.2392,24.3216,69068.0
2018-07-13 09:40:00,26.56,26.6,26.5,26.54,70126.0,24.3124,24.349,24.2575,24.2941,70126.0
2018-07-13 09:45:00,26.54,26.58,26.5,26.5,34800.0,24.2941,24.3307,24.2575,24.2575,34800.0
2018-07-13 09:50:00,26.5,26.51,26.44,26.45,26362.0,24.2575,24.2667,24.2026,24.2117,26362.0
2018-07-13 09:55:00,26.45,26.5,26.35,26.38,150705.0,24.2117,24.2575,24.1202,24.1477,150705.0
2018-07-13 10:00:00,26.39,26.45,26.35,26.43,28693.0,24.1568,24.2117,24.1202,24.1934,28693.0
2018-07-13 10:05:00,26.42,26.44,26.36,26.42,68663.0,24.1843,24.2026,24.1294,24.1843,68663.0
2018-07-13 10:10:00,26.42,26.42,26.31,26.38,108942.0,24.1843,24.1843,24.0836,24.1477,108942.0
2018-07-13 10:15:00,26.39,26.46,26.39,26.43,21622.0,24.1568,24.2209,24.1568,24.1934,21622.0
2018-07-13 10:20:00,26.44,26.48,26.41,26.45,17275.0,24.2026,24.2392,24.1751,24.2117,17275.0
2018-07-13 10:25:00,26.44,26.45,26.36,26.38,19796.0,24.2026,24.2117,24.1294,24.1477,19796.0
2018-07-13 10:30:00,26.38,26.38,26.34,26.35,26686.0,24.1477,24.1477,24.111,24.1202,26686.0
2018-07-13 10:35:00,26.35,26.41,26.31,26.39,46973.0,24.1202,24.1751,24.0836,24.1568,46973.0
2018-07-13 10:40:00,26.39,26.45,26.38,26.45,18921.0,24.1568,24.2117,24.1477,24.2117,18921.0
2018-07-13 10:45:00,26.45,26.49,26.44,26.44,13175.0,24.2117,24.2484,24.2026,24.2026,13175.0
2018-07-13 10:50:00,26.45,26.51,26.44,26.5,42500.0,24.2117,24.2667,24.2026,24.2575,42500.0
2018-07-13 10:55:00,26.5,26.55,26.49,26.54,98706.0,24.2575,24.3033,24.2484,24.2941,98706.0
2018-07-13 11:00:00,26.54,26.57,26.53,26.56,23008.0,24.2941,24.3216,24.285,24.3124,23008.0
2018-07-13 11:05:00,26.55,26.59,26.55,26.57,32110.0,24.3033,24.3399,24.3033,24.3216,32110.0
2018-07-13 11:10:00,26.58,26.59,26.53,26.55,19357.0,24.3307,24.3399,24.285,24.3033,19357.0
2018-07-13 11:15:00,26.55,26.57,26.51,26.52,12147.0,24.3033,24.3216,24.2667,24.2758,12147.0
2018-07-13 11:20:00,26.51,26.52,26.46,26.47,34681.0,24.2667,24.2758,24.2209,24.23,34681.0
2018-07-13 11:25:00,26.47,26.5,26.45,26.48,65086.0,24.23,24.2575,24.2117,24.2392,65086.0
2018-07-13 11:30:00,26.48,26.5,26.46,26.5,25521.0,24.2392,24.2575,24.2209,24.2575,25521.0
2018-07-13 11:35:00,26.5,26.53,26.49,26.53,37643.0,24.2575,24.285,24.2484,24.285,37643.0
2018-07-13 11:40:00,26.54,26.55,26.47,26.49,20898.0,24.2941,24.3033,24.23,24.2484,20898.0
2018-07-13 11:45:00,26.5,26.5,26.45,26.46,30721.0,24.2575,24.2575,24.2117,24.2209,30721.0
2018-07-13 11:50:00,26.47,26.51,26.46,26.51,44372.0,24.23,24.2667,24.2209,24.2667,44372.0
2018-07-13 11:55:00,26.51,26.52,26.5,26.51,19533.0,24.2667,24.2758,24.2575,24.2667,19533.0
2018-07-13 12:00:00,26.52,26.53,26.5,26.52,9616.0,24.2758,24.285,24.2575,24.2758,9616.0
2018-07-13 12:05:00,26.53,26.54,26.52,26.53,8338.0,24.285,24.2941,24.2758,24.285,8338.0
2018-07-13 12:10:00,26.54,26.57,26.53,26.57,14075.0,24.2941,24.3216,24.285,24.3216,14075.0
2018-07-13 12:15:00,26.57,26.58,26.56,26.58,7173.0,24.3216,24.3307,24.3124,24.3307,7173.0
2018-07-13 12:20:00,26.57,26.58,26.55,26.55,10643.0,24.3216,24.3307,24.3033,24.3033,10643.0
2018-07-13 12:25:00,26.55,26.58,26.54,26.58,8152.0,24.3033,24.3307,24.2941,24.3307,8152.0
2018-07-13 12:30:00,26.58,26.58,26.57,26.58,5350.0,24.3307,24.3307,24.3216,24.3307,5350.0
2018-07-13 12:35:00,26.58,26.58,26.55,26.58,10585.0,24.3307,24.3307,24.3033,24.3307,10585.0
2018-07-13 12:40:00,26.58,26.59,26.57,26.58,18438.0,24.3307,24.3399,24.3216,24.3307,18438.0
2018-07-13 12:45:00,26.58,26.59,26.55,26.58,20458.0,24.3307,24.3399,24.3033,24.3307,20458.0
2018-07-13 12:50:00,26.58,26.59,26.56,26.59,9200.0,24.3307,24.3399,24.3124,24.3399,9200.0
2018-07-13 12:55:00,26.59,26.61,26.58,26.61,8496.0,24.3399,24.3582,24.3307,24.3582,8496.0
2018-07-13 13:00:00,26.61,26.65,26.6,26.64,49348.0,24.3582,24.3948,24.349,24.3857,49348.0
2018-07-13 13:05:00,26.65,26.66,26.61,26.63,13897.0,24.3948,24.404,24.3582,24.3765,13897.0
2018-07-13 13:10:00,26.62,26.63,26.59,26.61,49257.0,24.3674,24.3765,24.3399,24.3582,49257.0
2018-07-13 13:15:00,26.6,26.61,26.58,26.58,47165.0,24.349,24.3582,24.3307,24.3307,47165.0
2018-07-13 13:20:00,26.59,26.59,26.56,26.59,29167.0,24.3399,24.3399,24.3124,24.3399,29167.0
2018-07-13 13:25:00,26.58,26.61,26.58,26.6,12533.0,24.3307,24.3582,24.3307,24.349,12533.0
2018-07-13 13:30:00,26.61,26.62,26.61,26.62,15140.0,24.3582,24.3674,24.3582,24.3674,15140.0
2018-07-13 13:35:00,26.62,26.62,26.58,26.59,16191.0,24.3674,24.3674,24.3307,24.3399,16191.0
2018-07-13 13:40:00,26.58,26.6,26.58,26.59,18258.0,24.3307,24.349,24.3307,24.3399,18258.0
2018-07-13 13:45:00,26.58,26.59,26.56,26.58,23283.0,24.3307,24.3399,24.3124,24.3307,23283.0
2018-07-13 13:50:00,26.58,26.59,26.57,26.58,7750.0,24.3307,24.3399,24.3216,24.3307,7750.0
2018-07-13 13:55:00,26.59,26.6,26.58,26.59,17404.0,24.3399,24.349,24.3307,24.3399,17404.0
2018-07-13 14:00:00,26.59,26.59,26.58,26.59,8515.0,24.3399,24.3399,24.3307,24.3399,8515.0
2018-07-13 14:05:00,26.59,26.59,26.55,26.55,65780.0,24.3399,24.3399,24.3033,24.3033,65780.0
2018-07-13 14:10:00,26.55,26.57,26.49,26.5,96266.0,24.3033,24.3216,24.2484,24.2575,96266.0
2018-07-13 14:15:00,26.51,26.55,26.51,26.53,38626.0,24.2667,24.3033,24.2667,24.285,38626.0
2018-07-13 14:20:00,26.53,26.55,26.52,26.54,21042.0,24.285,24.3033,24.2758,24.2941,21042.0
2018-07-13 14:25:00,26.54,26.55,26.53,26.55,11400.0,24.2941,24.3033,24.285,24.3033,11400.0
2018-07-13 14:30:00,26.55,26.55,26.54,26.55,13500.0,24.3033,24.3033,24.2941,24.3033,13500.0
2018-07-13 14:35:00,26.54,26.57,26.49,26.51,129818.0,24.2941,24.3216,24.2484,24.2667,129818.0
2018-07-13 14:40:00,26.5,26.54,26.49,26.53,69888.0,24.2575,24.2941,24.2484,24.285,69888.0
2018-07-13 14:45:00,26.53,26.55,26.52,26.55,41430.0,24.285,24.3033,24.2758,24.3033,41430.0
2018-07-13 14:50:00,26.54,26.55,26.5,26.53,121945.0,24.2941,24.3033,24.2575,24.285,121945.0
2018-07-13 14:55:00,26.53,26.55,26.53,26.55,22005.0,24.285,24.3033,24.285,24.3033,22005.0
2018-07-13 15:00:00,26.55,26.56,26.54,26.55,12311.0,24.3033,24.3124,24.2941,24.3033,12311.0
2018-07-13 15:05:00,26.55,26.58,26.55,26.58,32969.0,24.3033,24.3307,24.3033,24.3307,32969.0
2018-07-13 15:10:00,26.58,26.58,26.57,26.58,32984.0,24.3307,24.3307,24.3216,24.3307,32984.0
2018-07-13 15:15:00,26.57,26.59,26.57,26.58,70648.0,24.3216,24.3399,24.3216,24.3307,70648.0
2018-07-13 15:20:00,26.58,26.58,26.57,26.58,36513.0,24.3307,24.3307,24.3216,24.3307,36513.0
2018-07-13 15:25:00,26.58,26.58,26.49,26.54,133727.0,24.3307,24.3307,24.2484,24.2941,133727.0
2018-07-13 15:30:00,26.53,26.56,26.52,26.53,48059.0,24.285,24.3124,24.2758,24.285,48059.0
2018-07-13 15:35:00,26.53,26.56,26.5,26.55,99977.0,24.285,24.3124,24.2575,24.3033,99977.0
2018-07-13 15:40:00,26.55,26.56,26.51,26.51,68278.0,24.3033,24.3124,24.2667,24.2667,68278.0
2018-07-13 15:45:00,26.51,26.57,26.49,26.55,104721.0,24.2667,24.3216,24.2484,24.3033,104721.0
2018-07-13 15:50:00,26.55,26.58,26.55,26.56,90184.0,24.3033,24.3307,24.3033,24.3124,90184.0
2018-07-13 15:55:00,26.56,26.56,26.53,26.54,221404.0,24.3124,24.3124,24.285,24.2941,221404.0
2018-07-16 09:30:00,26.54,26.55,26.49,26.53,35491.0,24.2941,24.3033,24.2484,24.285,35491.0
2018-07-16 09:35:00,26.54,26.54,26.42,26.45,55705.0,24.2941,24.2941,24.1843,24.2117,55705.0
2018-07-16 09:40:00,26.45,26.45,26.38,26.41,18530.0,24.2117,24.2117,24.1477,24.1751,18530.0
2018-07-16 09:45:00,26.4,26.42,26.35,26.41,32410.0,24.166,24.1843,24.1202,24.1751,32410.0
2018-07-16 09:50:00,26.42,26.46,26.42,26.45,18717.0,24.1843,24.2209,24.1843,24.2117,18717.0
2018-07-16 09:55:00,26.45,26.47,26.42,26.44,28608.0,24.2117,24.23,24.1843,24.2026,28608.0
2018-07-16 10:00:00,26.44,26.51,26.43,26.51,12047.0,24.2026,24.2667,24.1934,24.2667,12047.0
2018-07-16 10:05:00,26.52,26.57,26.51,26.56,23703.0,24.2758,24.3216,24.2667,24.3124,23703.0
2018-07-16 10:10:00,26.56,26.57,26.53,26.54,12250.0,24.3124,24.3216,24.285,24.2941,12250.0
2018-07-16 10:15:00,26.54,26.55,26.53,26.55,11629.0,24.2941,24.3033,24.285,24.3033,11629.0
2018-07-16 10:20:00,26.55,26.58,26.54,26.55,74336.0,24.3033,24.3307,24.2941,24.3033,74336.0
2018-07-16 10:25:00,26.55,26.56,26.55,26.56,23413.0,24.3033,24.3124,24.3033,24.3124,23413.0
2018-07-16 10:30:00,26.55,26.59,26.55,26.58,39841.0,24.3033,24.3399,24.3033,24.3307,39841.0
2018-07-16 10:35:00,26.58,26.58,26.55,26.55,13614.0,24.3307,24.3307,24.3033,24.3033,13614.0
2018-07-16 10:40:00,26.55,26.68,26.55,26.58,80702.0,24.3033,24.4223,24.3033,24.3307,80702.0
2018-07-16 10:45:00,26.58,26.6,26.58,26.59,5027.0,24.3307,24.349,24.3307,24.3399,5027.0
2018-07-16 10:50:00,26.59,26.6,26.55,26.57,43651.0,24.3399,24.349,24.3033,24.3216,43651.0
2018-07-16 10:55:00,26.57,26.58,26.56,26.58,7200.0,24.3216,24.3307,24.3124,24.3307,7200.0
2018-07-16 11:00:00,26.58,26.59,26.55,26.55,24682.0,24.3307,24.3399,24.3033,24.3033,24682.0
2018-07-16 11:05:00,26.55,26.58,26.55,26.57,11857.0,24.3033,24.3307,24.3033,24.3216,11857.0
2018-07-16 11:10:00,26.57,26.63,26.57,26.63,20389.0,24.3216,24.3765,24.3216,24.3765,20389.0
2018-07-16 11:15:00,26.64,26.65,26.6,26.61,17860.0,24.3857,24.3948,24.349,24.3582,17860.0
2018-07-16 11:20:00,26.61,26.62,26.6,26.61,31883.0,24.3582,24.3674,24.349,24.3582,31883.0
2018-07-16 11:25:00,26.61,26.61,26.6,26.61,5832.0,24.3582,24.3582,24.349,24.3582,5832.0
2018-07-16 11:30:00,26.61,26.61,26.6,26.61,5166.0,24.3582,24.3582,24.349,24.3582,5166.0
2018-07-16 11:35:00,26.62,26.63,26.61,26.61,5700.0,24.3674,24.3765,24.3582,24.3582,5700.0
2018-07-16 11:40:00,26.61,26.62,26.6,26.6,18467.0,24.3582,24.3674,24.349,24.349,18467.0
2018-07-16 11:45:00,26.61,26.61,26.6,26.6,6178.0,24.3582,24.3582,24.349,24.349,6178.0
2018-07-16 11:50:00,26.6,26.61,26.6,26.6,8658.0,24.349,24.3582,24.349,24.349,8658.0
2018-07-16 11:55:00,26.6,26.61,26.6,26.6,2900.0,24.349,24.3582,24.349,24.349,2900.0
2018-07-16 12:00:00,26.6,26.61,26.6,26.6,6225.0,24.349,24.3582,24.349,24.349,6225.0
2018-07-16 12:05:00,26.6,26.61,26.6,26.6,16230.0,24.349,24.3582,24.349,24.349,16230.0
2018-07-16 12:10:00,26.61,26.61,26.6,26.61,7204.0,24.3582,24.3582,24.349,24.3582,7204.0
2018-07-16 12:15:00,26.61,26.61,26.6,26.61,72996.0,24.3582,24.3582,24.349,24.3582,72996.0
2018-07-16 12:20:00,26.61,26.61,26.58,26.59,12770.0,24.3582,24.3582,24.3307,24.3399,12770.0
2018-07-16 12:25:00,26.59,26.59,26.56,26.58,31849.0,24.3399,24.3399,24.3124,24.3307,31849.0
2018-07-16 12:30:00,26.58,26.59,26.57,26.57,5290.0,24.3307,24.3399,24.3216,24.3216,5290.0
2018-07-16 12:35:00,26.58,26.58,26.56,26.57,17300.0,24.3307,24.3307,24.3124,24.3216,17300.0
2018-07-16 12:40:00,26.57,26.58,26.52,26.52,172032.0,24.3216,24.3307,24.2758,24.2758,172032.0
2018-07-16 12:45:00,26.53,26.54,26.52,26.53,26280.0,24.285,24.2941,24.2758,24.285,26280.0
2018-07-16 12:50:00,26.53,26.54,26.53,26.53,3101.0,24.285,24.2941,24.285,24.285,3101.0
2018-07-16 12:55:00,26.53,26.54,26.52,26.54,35610.0,24.285,24.2941,24.2758,24.2941,35610.0
2018-07-16 13:00:00,26.53,26.54,26.52,26.53,12931.0,24.285,24.2941,24.2758,24.285,12931.0
2018-07-16 13:05:00,26.54,26.54,26.52,26.53,5191.0,24.2941,24.2941,24.2758,24.285,5191.0
2018-07-16 13:10:00,26.53,26.54,26.53,26.53,9011.0,24.285,24.2941,24.285,24.285,9011.0
2018-07-16 13:15:00,26.53,26.54,26.52,26.53,41069.0,24.285,24.2941,24.2758,24.285,41069.0
2018-07-16 13:20:00,26.54,26.54,26.52,26.53,33102.0,24.2941,24.2941,24.2758,24.285,33102.0
2018-07-16 13:25:00,26.53,26.54,26.52,26.53,24506.0,24.285,24.2941,24.2758,24.285,24506.0
2018-07-16 13:30:00,26.53,26.54,26.53,26.54,5295.0,24.285,24.2941,24.285,24.2941,5295.0
2018-07-16 13:35:00,26.53,26.54,26.53,26.53,900.0,24.285,24.2941,24.285,24.285,900.0
2018-07-16 13:40:00,26.53,26.54,26.52,26.54,11000.0,24.285,24.2941,24.2758,24.2941,11000.0
2018-07-16 13:45:00,26.54,26.54,26.53,26.53,5889.0,24.2941,24.2941,24.285,24.285,5889.0
2018-07-16 13:50:00,26.53,26.54,26.52,26.53,21967.0,24.285,24.2941,24.2758,24.285,21967.0
2018-07-16 13:55:00,26.54,26.54,26.52,26.52,4000.0,24.2941,24.2941,24.2758,24.2758,4000.0
2018-07-16 14:00:00,26.52,26.53,26.51,26.52,10835.0,24.2758,24.285,24.2667,24.2758,10835.0
2018-07-16 14:05:00,26.52,26.55,26.51,26.55,23080.0,24.2758,24.3033,24.2667,24.3033,23080.0
2018-07-16 14:10:00,26.56,26.57,26.54,26.55,89861.0,24.3124,24.3216,24.2941,24.3033,89861.0
2018-07-16 14:15:00,26.55,26.56,26.55,26.56,23692.0,24.3033,24.3124,24.3033,24.3124,23692.0
2018-07-16 14:20:00,26.56,26.57,26.55,26.57,52865.0,24.3124,24.3216,24.3033,24.3216,52865.0
2018-07-16 14:25:00,26.57,26.57,26.55,26.57,18283.0,24.3216,24.3216,24.3033,24.3216,18283.0
2018-07-16 14:30:00,26.57,26.57,26.55,26.56,14716.0,24.3216,24.3216,24.3033,24.3124,14716.0
2018-07-16 14:35:00,26.56,26.59,26.55,26.59,18244.0,24.3124,24.3399,24.3033,24.3399,18244.0
2018-07-16 14:40:00,26.58,26.59,26.58,26.59,17833.0,24.3307,24.3399,24.3307,24.3399,17833.0
2018-07-16 14:45:00,26.58,26.6,26.58,26.59,13649.0,24.3307,24.349,24.3307,24.3399,13649.0
2018-07-16 14:50:00,26.59,26.59,26.57,26.58,57827.0,24.3399,24.3399,24.3216,24.3307,57827.0
2018-07-16 14:55:00,26.59,26.59,26.57,26.58,76094.0,24.3399,24.3399,24.3216,24.3307,76094.0
2018-07-16 15:00:00,26.58,26.59,26.55,26.57,113959.0,24.3307,24.3399,24.3033,24.3216,113959.0
2018-07-16 15:05:00,26.57,26.59,26.56,26.58,50013.0,24.3216,24.3399,24.3124,24.3307,50013.0
2018-07-16 15:10:00,26.58,26.58,26.57,26.58,10850.0,24.3307,24.3307,24.3216,24.3307,10850.0
2018-07-16 15:15:00,26.58,26.59,26.57,26.57,28156.0,24.3307,24.3399,24.3216,24.3216,28156.0
2018-07-16 15:20:00,26.58,26.59,26.57,26.59,49306.0,24.3307,24.3399,24.3216,24.3399,49306.0
2018-07-16 15:25:00,26.59,26.59,26.58,26.59,34710.0,24.3399,24.3399,24.3307,24.3399,34710.0
2018-07-16 15:30:00,26.59,26.59,26.58,26.59,59324.0,24.3399,24.3399,24.3307,24.3399,59324.0
2018-07-16 15:35:00,26.59,26.6,26.58,26.6,153357.0,24.3399,24.349,24.3307,24.349,153357.0
2018-07-16 15:40:00,26.6,26.6,26.59,26.59,73105.0,24.349,24.349,24.3399,24.3399,73105.0
2018-07-16 15:45:00,26.59,26.61,26.59,26.61,133520.0,24.3399,24.3582,24.3399,24.3582,133520.0
2018-07-16 15:50:00,26.61,26.61,26.59,26.6,156886.0,24.3582,24.3582,24.3399,24.349,156886.0
2018-07-16 15:55:00,26.59,26.62,26.58,26.6,167533.0,24.3399,24.3674,24.3307,24.349,167533.0
2018-07-17 09:30:00,26.52,26.63,26.52,26.6,31191.0,24.2758,24.3765,24.2758,24.349,31191.0
2018-07-17 09:35:00,26.61,26.65,26.55,26.64,23650.0,24.3582,24.3948,24.3033,24.3857,23650.0
2018-07-17 09:40:00,26.65,26.68,26.62,26.63,31533.0,24.3948,24.4223,24.3674,24.3765,31533.0
2018-07-17 09:45:00,26.63,26.65,26.61,26.63,52785.0,24.3765,24.3948,24.3582,24.3765,52785.0
2018-07-17 09:50:00,26.63,26.65,26.62,26.65,32857.0,24.3765,24.3948,24.3674,24.3948,32857.0
2018-07-17 09:55:00,26.66,26.7,26.65,26.67,13697.0,24.404,24.4406,24.3948,24.4131,13697.0
2018-07-17 10:00:00,26.67,26.7,26.65,26.7,14130.0,24.4131,24.4406,24.3948,24.4406,14130.0
2018-07-17 10:05:00,26.7,26.74,26.69,26.73,14457.0,24.4406,24.4772,24.4314,24.468,14457.0
2018-07-17 10:10:00,26.73,26.74,26.72,26.73,20908.0,24.468,24.4772,24.4589,24.468,20908.0
2018-07-17 10:15:00,26.73,26.75,26.72,26.75,34073.0,24.468,24.4864,24.4589,24.4864,34073.0
2018-07-17 10:20:00,26.75,26.75,26.73,26.74,82923.0,24.4864,24.4864,24.468,24.4772,82923.0
2018-07-17 10:25:00,26.74,26.75,26.73,26.75,45450.0,24.4772,24.4864,24.468,24.4864,45450.0
2018-07-17 10:30:00,26.75,26.8,26.74,26.79,36324.0,24.4864,24.5321,24.4772,24.523,36324.0
2018-07-17 10:35:00,26.79,26.81,26.78,26.8,29079.0,24.523,24.5413,24.5138,24.5321,29079.0
2018-07-17 10:40:00,26.81,26.85,26.8,26.84,44847.0,24.5413,24.5779,24.5321,24.5687,44847.0
2018-07-17 10:45:00,26.84,26.84,26.77,26.8,46112.0,24.5687,24.5687,24.5047,24.5321,46112.0
2018-07-17 10:50:00,26.8,26.83,26.79,26.8,23941.0,24.5321,24.5596,24.523,24.5321,23941.0
2018-07-17 10:55:00,26.8,26.85,26.79,26.81,21968.0,24.5321,24.5779,24.523,24.5413,21968.0
2018-07-17 11:00:00,26.81,26.82,26.77,26.79,47791.0,24.5413,24.5504,24.5047,24.523,47791.0
2018-07-17 11:05:00,26.79,26.79,26.77,26.79,14425.0,24.523,24.523,24.5047,24.523,14425.0
2018-07-17 11:10:00,26.79,26.79,26.76,26.77,11775.0,24.523,24.523,24.4955,24.5047,11775.0
2018-07-17 11:15:00,26.77,26.77,26.75,26.76,33451.0,24.5047,24.5047,24.4864,24.4955,33451.0
2018-07-17 11:20:00,26.77,26.77,26.75,26.77,18506.0,24.5047,24.5047,24.4864,24.5047,18506.0
2018-07-17 11:25:00,26.77,26.78,26.76,26.77,43318.0,24.5047,24.5138,24.4955,24.5047,43318.0
2018-07-17 11:30:00,26.77,26.77,26.76,26.77,10197.0,24.5047,24.5047,24.4955,24.5047,10197.0
2018-07-17 11:35:00,26.76,26.8,26.75,26.79,60607.0,24.4955,24.5321,24.4864,24.523,60607.0
2018-07-17 11:40:00,26.78,26.79,26.74,26.76,90486.0,24.5138,24.523,24.4772,24.4955,90486.0
2018-07-17 11:45:00,26.76,26.76,26.71,26.72,8003.0,24.4955,24.4955,24.4497,24.4589,8003.0
2018-07-17 11:50:00,26.71,26.75,26.71,26.75,22864.0,24.4497,24.4864,24.4497,24.4864,22864.0
2018-07-17 11:55:00,26.75,26.75,26.73,26.74,14032.0,24.4864,24.4864,24.468,24.4772,14032.0
2018-07-17 12:00:00,26.74,26.75,26.74,26.75,7809.0,24.4772,24.4864,24.4772,24.4864,7809.0
2018-07-17 12:05:00,26.74,26.75,26.73,26.74,18394.0,24.4772,24.4864,24.468,24.4772,18394.0
2018-07-17 12:10:00,26.74,26.75,26.73,26.74,18708.0,24.4772,24.4864,24.468,24.4772,18708.0
2018-07-17 12:15:00,26.74,26.75,26.72,26.75,27069.0,24.4772,24.4864,24.4589,24.4864,27069.0
2018-07-17 12:20:00,26.75,26.76,26.74,26.75,12499.0,24.4864,24.4955,24.4772,24.4864,12499.0
2018-07-17 12:25:00,26.76,26.76,26.73,26.73,15163.0,24.4955,24.4955,24.468,24.468,15163.0
2018-07-17 12:30:00,26.74,26.75,26.73,26.75,42830.0,24.4772,24.4864,24.468,24.4864,42830.0
2018-07-17 12:35:00,26.75,26.79,26.74,26.78,18914.0,24.4864,24.523,24.4772,24.5138,18914.0
2018-07-17 12:40:00,26.77,26.77,26.76,26.77,12035.0,24.5047,24.5047,24.4955,24.5047,12035.0
2018-07-17 12:45:00,26.77,26.77,26.74,26.75,13897.0,24.5047,24.5047,24.4772,24.4864,13897.0
2018-07-17 12:50:00,26.75,26.78,26.73,26.78,58009.0,24.4864,24.5138,24.468,24.5138,58009.0
2018-07-17 12:55:00,26.78,26.79,26.77,26.79,10559.0,24.5138,24.523,24.5047,24.523,10559.0
2018-07-17 13:00:00,26.79,26.8,26.78,26.8,9336.0,24.523,24.5321,24.5138,24.5321,9336.0
2018-07-17 13:05:00,26.8,26.81,26.79,26.81,50262.0,24.5321,24.5413,24.523,24.5413,50262.0
2018-07-17 13:10:00,26.81,26.81,26.79,26.81,16175.0,24.5413,24.5413,24.523,24.5413,16175.0
2018-07-17 13:15:00,26.81,26.81,26.8,26.81,37440.0,24.5413,24.5413,24.5321,24.5413,37440.0
2018-07-17 13:20:00,26.8,26.81,26.8,26.8,6704.0,24.5321,24.5413,24.5321,24.5321,6704.0
2018-07-17 13:25:00,26.81,26.81,26.8,26.81,7011.0,24.5413,24.5413,24.5321,24.5413,7011.0
2018-07-17 13:30:00,26.8,26.81,26.8,26.8,5187.0,24.5321,24.5413,24.5321,24.5321,5187.0
2018-07-17 13:35:00,26.8,26.81,26.8,26.8,6401.0,24.5321,24.5413,24.5321,24.5321,6401.0
2018-07-17 13:40:00,26.8,26.81,26.8,26.81,39874.0,24.5321,24.5413,24.5321,24.5413,39874.0
2018-07-17 13:45:00,26.81,26.84,26.8,26.84,35642.0,24.5413,24.5687,24.5321,24.5687,35642.0
2018-07-17 13:50:00,26.84,26.85,26.83,26.85,14767.0,24.5687,24.5779,24.5596,24.5779,14767.0
2018-07-17 13:55:00,26.85,26.85,26.81,26.83,16947.0,24.5779,24.5779,24.5413,24.5596,16947.0
2018-07-17 14:00:00,26.82,26.83,26.81,26.83,11743.0,24.5504,24.5596,24.5413,24.5596,11743.0
2018-07-17 14:05:00,26.82,26.82,26.78,26.8,28632.0,24.5504,24.5504,24.5138,24.5321,28632.0
2018-07-17 14:10:00,26.8,26.82,26.79,26.82,8153.0,24.5321,24.5504,24.523,24.5504,8153.0
2018-07-17 14:15:00,26.81,26.82,26.8,26.82,8373.0,24.5413,24.5504,24.5321,24.5504,8373.0
2018-07-17 14:20:00,26.82,26.82,26.8,26.8,17770.0,24.5504,24.5504,24.5321,24.5321,17770.0
2018-07-17 14:25:00,26.81,26.81,26.79,26.8,8087.0,24.5413,24.5413,24.523,24.5321,8087.0
2018-07-17 14:30:00,26.8,26.82,26.79,26.82,13287.0,24.5321,24.5504,24.523,24.5504,13287.0
2018-07-17 14:35:00,26.81,26.82,26.8,26.8,9512.0,24.5413,24.5504,24.5321,24.5321,9512.0
2018-07-17 14:40:00,26.81,26.81,26.79,26.8,5291.0,24.5413,24.5413,24.523,24.5321,5291.0
2018-07-17 14:45:00,26.8,26.81,26.79,26.81,5946.0,24.5321,24.5413,24.523,24.5413,5946.0
2018-07-17 14:50:00,26.81,26.83,26.79,26.81,17355.0,24.5413,24.5596,24.523,24.5413,17355.0
2018-07-17 14:55:00,26.81,26.83,26.81,26.81,9746.0,24.5413,24.5596,24.5413,24.5413,9746.0
2018-07-17 15:00:00,26.8,26.82,26.79,26.81,47873.0,24.5321,24.5504,24.523,24.5413,47873.0
2018-07-17 15:05:00,26.8,26.83,26.8,26.83,7481.0,24.5321,24.5596,24.5321,24.5596,7481.0
2018-07-17 15:10:00,26.83,26.85,26.82,26.84,15107.0,24.5596,24.5779,24.5504,24.5687,15107.0
2018-07-17 15:15:00,26.85,26.85,26.83,26.84,15236.0,24.5779,24.5779,24.5596,24.5687,15236.0
2018-07-17 15:20:00,26.84,26.84,26.82,26.84,16898.0,24.5687,24.5687,24.5504,24.5687,16898.0
2018-07-17 15:25:00,26.84,26.84,26.82,26.84,14460.0,24.5687,24.5687,24.5504,24.5687,14460.0
2018-07-17 15:30:00,26.84,26.87,26.83,26.87,66944.0,24.5687,24.5962,24.5596,24.5962,66944.0
2018-07-17 15:35:00,26.87,26.89,26.86,26.89,24555.0,24.5962,24.6145,24.587,24.6145,24555.0
2018-07-17 15:40:00,26.89,26.91,26.88,26.89,121406.0,24.6145,24.6328,24.6054,24.6145,121406.0
2018-07-17 15:45:00,26.89,26.91,26.89,26.91,52301.0,24.6145,24.6328,24.6145,24.6328,52301.0
2018-07-17 15:50:00,26.9,26.91,26.89,26.9,152506.0,24.6237,24.6328,24.6145,24.6237,152506.0
2018-07-17 15:55:00,26.89,26.91,26.89,26.9,143491.0,24.6145,24.6328,24.6145,24.6237,143491.0
2018-07-18 09:30:00,26.22,26.61,26.06,26.61,380676.0,24.0012,24.3582,23.8547,24.3582,380676.0
2018-07-18 09:35:00,26.6,26.76,26.57,26.75,93866.0,24.349,24.4955,24.3216,24.4864,93866.0
2018-07-18 09:40:00,26.74,26.85,26.72,26.84,71571.0,24.4772,24.5779,24.4589,24.5687,71571.0
2018-07-18 09:45:00,26.82,26.99,26.81,26.95,45774.0,24.5504,24.706,24.5413,24.6694,45774.0
2018-07-18 09:50:00,26.96,27.08,26.88,27.03,157249.0,24.6786,24.7884,24.6054,24.7427,157249.0
2018-07-18 09:55:00,27.02,27.08,26.92,27.04,101266.0,24.7335,24.7884,24.642,24.7518,101266.0
2018-07-18 10:00:00,27.04,27.15,27.03,27.06,28379.0,24.7518,24.8525,24.7427,24.7701,28379.0
2018-07-18 10:05:00,27.06,27.09,27.02,27.03,43746.0,24.7701,24.7976,24.7335,24.7427,43746.0
2018-07-18 10:10:00,27.03,27.08,26.97,27.08,32331.0,24.7427,24.7884,24.6877,24.7884,32331.0
2018-07-18 10:15:00,27.08,27.08,26.99,27.05,30638.0,24.7884,24.7884,24.706,24.761,30638.0
2018-07-18 10:20:00,27.06,27.09,27.02,27.05,114888.0,24.7701,24.7976,24.7335,24.761,114888.0
2018-07-18 10:25:00,27.05,27.07,26.98,27.01,74985.0,24.761,24.7793,24.6969,24.7244,74985.0
2018-07-18 10:30:00,27.0,27.0,26.93,26.95,43352.0,24.7152,24.7152,24.6511,24.6694,43352.0
2018-07-18 10:35:00,26.93,27.0,26.91,26.95,104995.0,24.6511,24.7152,24.6328,24.6694,104995.0
2018-07-18 10:40:00,26.95,26.99,26.9,26.99,35652.0,24.6694,24.706,24.6237,24.706,35652.0
2018-07-18 10:45:00,26.99,27.01,26.96,26.98,31579.0,24.706,24.7244,24.6786,24.6969,31579.0
2018-07-18 10:50:00,26.98,27.0,26.93,26.96,54430.0,24.6969,24.7152,24.6511,24.6786,54430.0
2018-07-18 10:55:00,26.96,27.02,26.95,26.98,28003.0,24.6786,24.7335,24.6694,24.6969,28003.0
2018-07-18 11:00:00,26.99,27.08,26.98,27.08,38435.0,24.706,24.7884,24.6969,24.7884,38435.0
2018-07-18 11:05:00,27.09,27.16,27.08,27.14,136134.0,24.7976,24.8617,24.7884,24.8433,136134.0
2018-07-18 11:10:00,27.13,27.14,27.03,27.04,47915.0,24.8342,24.8433,24.7427,24.7518,47915.0
2018-07-18 11:15:00,27.03,27.04,26.98,26.99,22820.0,24.7427,24.7518,24.6969,24.706,22820.0
2018-07-18 11:20:00,26.98,27.04,26.96,27.0,70849.0,24.6969,24.7518,24.6786,24.7152,70849.0
2018-07-18 11:25:00,27.0,27.08,27.0,27.08,27360.0,24.7152,24.7884,24.7152,24.7884,27360.0
2018-07-18 11:30:00,27.08,27.1,27.04,27.08,166069.0,24.7884,24.8067,24.7518,24.7884,166069.0
2018-07-18 11:35:00,27.08,27.13,27.06,27.09,23760.0,24.7884,24.8342,24.7701,24.7976,23760.0
2018-07-18 11:40:00,27.09,27.11,27.07,27.08,17807.0,24.7976,24.8159,24.7793,24.7884,17807.0
2018-07-18 11:45:00,27.08,27.13,27.07,27.13,17914.0,24.7884,24.8342,24.7793,24.8342,17914.0
2018-07-18 11:50:00,27.12,27.14,27.11,27.11,25202.0,24.825,24.8433,24.8159,24.8159,25202.0
2018-07-18 11:55:00,27.12,27.14,27.11,27.14,25430.0,24.825,24.8433,24.8159,24.8433,25430.0
2018-07-18 12:00:00,27.14,27.15,27.13,27.14,15159.0,24.8433,24.8525,24.8342,24.8433,15159.0
2018-07-18 12:05:00,27.14,27.19,27.14,27.18,22906.0,24.8433,24.8891,24.8433,24.88,22906.0
2018-07-18 12:10:00,27.19,27.25,27.18,27.21,42841.0,24.8891,24.944,24.88,24.9074,42841.0
2018-07-18 12:15:00,27.21,27.26,27.2,27.25,51280.0,24.9074,24.9532,24.8983,24.944,51280.0
2018-07-18 12:20:00,27.25,27.26,27.22,27.24,62297.0,24.944,24.9532,24.9166,24.9349,62297.0
2018-07-18 12:25:00,27.25,27.28,27.25,27.27,24542.0,24.944,24.9715,24.944,24.9623,24542.0
2018-07-18 12:30:00,27.27,27.3,27.26,27.29,36535.0,24.9623,24.9898,24.9532,24.9807,36535.0
2018-07-18 12:35:00,27.29,27.29,27.27,27.29,19556.0,24.9807,24.9807,24.9623,24.9807,19556.0
2018-07-18 12:40:00,27.29,27.36,27.29,27.35,25593.0,24.9807,25.0447,24.9807,25.0356,25593.0
2018-07-18 12:45:00,27.35,27.35,27.28,27.3,30743.0,25.0356,25.0356,24.9715,24.9898,30743.0
2018-07-18 12:50:00,27.3,27.33,27.29,27.32,25561.0,24.9898,25.0173,24.9807,25.0081,25561.0
2018-07-18 12:55:00,27.32,27.32,27.3,27.32,16886.0,25.0081,25.0081,24.9898,25.0081,16886.0
2018-07-18 13:00:00,27.32,27.38,27.29,27.29,94826.0,25.0081,25.063,24.9807,24.9807,94826.0
2018-07-18 13:05:00,27.29,27.29,27.25,27.25,45265.0,24.9807,24.9807,24.944,24.944,45265.0
2018-07-18 13:10:00,27.25,27.25,27.23,27.24,51305.0,24.944,24.944,24.9257,24.9349,51305.0
2018-07-18 13:15:00,27.24,27.24,27.19,27.19,61162.0,24.9349,24.9349,24.8891,24.8891,61162.0
2018-07-18 13:20:00,27.19,27.21,27.17,27.18,76776.0,24.8891,24.9074,24.8708,24.88,76776.0
2018-07-18 13:25:00,27.18,27.27,27.16,27.27,83470.0,24.88,24.9623,24.8617,24.9623,83470.0
2018-07-18 13:30:00,27.27,27.3,27.26,27.27,30209.0,24.9623,24.9898,24.9532,24.9623,30209.0
2018-07-18 13:35:00,27.27,27.27,27.25,27.27,19590.0,24.9623,24.9623,24.944,24.9623,19590.0
2018-07-18 13:40:00,27.27,27.31,27.26,27.31,22026.0,24.9623,24.999,24.9532,24.999,22026.0
2018-07-18 13:45:00,27.31,27.31,27.3,27.3,33181.0,24.999,24.999,24.9898,24.9898,33181.0
2018-07-18 13:50:00,27.3,27.37,27.29,27.37,46769.0,24.9898,25.0539,24.9807,25.0539,46769.0
2018-07-18 13:55:00,27.37,27.37,27.32,27.33,44423.0,25.0539,25.0539,25.0081,25.0173,44423.0
2018-07-18 14:00:00,27.33,27.35,27.27,27.29,28970.0,25.0173,25.0356,24.9623,24.9807,28970.0
2018-07-18 14:05:00,27.28,27.28,27.26,27.27,10243.0,24.9715,24.9715,24.9532,24.9623,10243.0
2018-07-18 14:10:00,27.26,27.28,27.26,27.28,7138.0,24.9532,24.9715,24.9532,24.9715,7138.0
2018-07-18 14:15:00,27.27,27.28,27.27,27.28,2800.0,24.9623,24.9715,24.9623,24.9715,2800.0
2018-07-18 14:20:00,27.27,27.28,27.26,27.26,24875.0,24.9623,24.9715,24.9532,24.9532,24875.0
2018-07-18 14:25:00,27.27,27.28,27.25,27.27,47114.0,24.9623,24.9715,24.944,24.9623,47114.0
2018-07-18 14:30:00,27.28,27.3,27.27,27.3,11117.0,24.9715,24.9898,24.9623,24.9898,11117.0
2018-07-18 14:35:00,27.3,27.3,27.29,27.3,7008.0,24.9898,24.9898,24.9807,24.9898,7008.0
2018-07-18 14:40:00,27.3,27.3,27.28,27.29,17346.0,24.9898,24.9898,24.9715,24.9807,17346.0
2018-07-18 14:45:00,27.29,27.3,27.27,27.27,53318.0,24.9807,24.9898,24.9623,24.9623,53318.0
2018-07-18 14:50:00,27.28,27.28,27.24,27.26,62171.0,24.9715,24.9715,24.9349,24.9532,62171.0
2018-07-18 14:55:00,27.26,27.26,26.91,27.0,661009.0,24.9532,24.9532,24.6328,24.7152,661009.0
2018-07-18 15:00:00,27.0,27.05,26.94,26.98,233133.0,24.7152,24.761,24.6603,24.6969,233133.0
2018-07-18 15:05:00,26.98,27.05,26.97,27.04,87781.0,24.6969,24.761,24.6877,24.7518,87781.0
2018-07-18 15:10:00,27.04,27.1,27.01,27.07,160292.0,24.7518,24.8067,24.7244,24.7793,160292.0
2018-07-18 15:15:00,27.07,27.11,27.03,27.07,175483.0,24.7793,24.8159,24.7427,24.7793,175483.0
2018-07-18 15:20:00,27.06,27.11,27.04,27.09,51148.0,24.7701,24.8159,24.7518,24.7976,51148.0
2018-07-18 15:25:00,27.09,27.11,27.07,27.11,17837.0,24.7976,24.8159,24.7793,24.8159,17837.0
2018-07-18 15:30:00,27.11,27.16,27.11,27.16,34418.0,24.8159,24.8617,24.8159,24.8617,34418.0
2018-07-18 15:35:00,27.16,27.16,27.13,27.14,46923.0,24.8617,24.8617,24.8342,24.8433,46923.0
2018-07-18 15:40:00,27.14,27.14,27.12,27.12,49323.0,24.8433,24.8433,24.825,24.825,49323.0
2018-07-18 15:45:00,27.12,27.12,27.1,27.12,65189.0,24.825,24.825,24.8067,24.825,65189.0
2018-07-18 15:50:00,27.12,27.18,27.11,27.18,118378.0,24.825,24.88,24.8159,24.88,118378.0
2018-07-18 15:55:00,27.17,27.21,27.14,27.2,272069.0,24.8708,24.9074,24.8433,24.8983,272069.0
2018-07-19 09:30:00,27.07,27.18,27.0,27.02,70375.0,24.7793,24.88,24.7152,24.7335,70375.0
2018-07-19 09:35:00,27.02,27.16,26.96,27.01,75706.0,24.7335,24.8617,24.6786,24.7244,75706.0
2018-07-19 09:40:00,27.0,27.1,26.74,26.75,206923.0,24.7152,24.8067,24.4772,24.4864,206923.0
2018-07-19 09:45:00,26.75,26.79,26.69,26.73,108535.0,24.4864,24.523,24.4314,24.468,108535.0
2018-07-19 09:50:00,26.73,26.76,26.65,26.74,81952.0,24.468,24.4955,24.3948,24.4772,81952.0
2018-07-19 09:55:00,26.73,26.86,26.73,26.84,33055.0,24.468,24.587,24.468,24.5687,33055.0
2018-07-19 10:00:00,26.86,26.92,26.85,26.88,21665.0,24.587,24.642,24.5779,24.6054,21665.0
2018-07-19 10:05:00,26.89,26.91,26.83,26.83,26802.0,24.6145,24.6328,24.5596,24.5596,26802.0
2018-07-19 10:10:00,26.84,26.96,26.84,26.94,81570.0,24.5687,24.6786,24.5687,24.6603,81570.0
2018-07-19 10:15:00,26.94,26.95,26.85,26.86,39728.0,24.6603,24.6694,24.5779,24.587,39728.0
2018-07-19 10:20:00,26.87,26.97,26.87,26.93,48628.0,24.5962,24.6877,24.5962,24.6511,48628.0
2018-07-19 10:25:00,26.93,27.0,26.91,26.94,46803.0,24.6511,24.7152,24.6328,24.6603,46803.0
2018-07-19 10:30:00,26.93,27.01,26.92,27.0,20268.0,24.6511,24.7244,24.642,24.7152,20268.0
2018-07-19 10:35:00,27.01,27.01,26.94,26.96,30462.0,24.7244,24.7244,24.6603,24.6786,30462.0
2018-07-19 10:40:00,26.96,27.03,26.95,27.01,28130.0,24.6786,24.7427,24.6694,24.7244,28130.0
2018-07-19 10:45:00,27.0,27.08,27.0,27.08,25758.0,24.7152,24.7884,24.7152,24.7884,25758.0
2018-07-19 10:50:00,27.08,27.11,27.06,27.11,39654.0,24.7884,24.8159,24.7701,24.8159,39654.0
2018-07-19 10:55:00,27.11,27.14,27.07,27.11,36766.0,24.8159,24.8433,24.7793,24.8159,36766.0
2018-07-19 11:00:00,27.1,27.12,27.09,27.12,37912.0,24.8067,24.825,24.7976,24.825,37912.0
2018-07-19 11:05:00,27.12,27.13,27.09,27.09,25228.0,24.825,24.8342,24.7976,24.7976,25228.0
2018-07-19 11:10:00,27.1,27.1,27.06,27.1,44784.0,24.8067,24.8067,24.7701,24.8067,44784.0
2018-07-19 11:15:00,27.09,27.1,27.09,27.1,9723.0,24.7976,24.8067,24.7976,24.8067,9723.0
2018-07-19 11:20:00,27.1,27.1,27.08,27.1,19142.0,24.8067,24.8067,24.7884,24.8067,19142.0
2018-07-19 11:25:00,27.1,27.1,27.05,27.06,86766.0,24.8067,24.8067,24.761,24.7701,86766.0
2018-07-19 11:30:00,27.07,27.1,27.02,27.08,109130.0,24.7793,24.8067,24.7335,24.7884,109130.0
2018-07-19 11:35:00,27.08,27.09,27.07,27.09,26295.0,24.7884,24.7976,24.7793,24.7976,26295.0
2018-07-19 11:40:00,27.08,27.09,27.08,27.09,4300.0,24.7884,24.7976,24.7884,24.7976,4300.0
2018-07-19 11:45:00,27.08,27.09,27.08,27.08,104460.0,24.7884,24.7976,24.7884,24.7884,104460.0
2018-07-19 11:50:00,27.08,27.09,27.06,27.09,63797.0,24.7884,24.7976,24.7701,24.7976,63797.0
2018-07-19 11:55:00,27.09,27.09,27.08,27.09,26757.0,24.7976,24.7976,24.7884,24.7976,26757.0
2018-07-19 12:00:00,27.08,27.09,27.07,27.08,44183.0,24.7884,24.7976,24.7793,24.7884,44183.0
2018-07-19 12:05:00,27.08,27.09,27.05,27.07,278726.0,24.7884,24.7976,24.761,24.7793,278726.0
2018-07-19 12:10:00,27.06,27.08,27.05,27.07,35316.0,24.7701,24.7884,24.761,24.7793,35316.0
2018-07-19 12:15:00,27.08,27.08,27.06,27.08,14867.0,24.7884,24.7884,24.7701,24.7884,14867.0
2018-07-19 12:20:00,27.07,27.08,27.06,27.08,25425.0,24.7793,24.7884,24.7701,24.7884,25425.0
2018-07-19 12:25:00,27.08,27.09,27.07,27.09,127765.0,24.7884,24.7976,24.7793,24.7976,127765.0
2018-07-19 12:30:00,27.09,27.09,27.08,27.09,4943.0,24.7976,24.7976,24.7884,24.7976,4943.0
2018-07-19 12:35:00,27.09,27.12,27.08,27.12,18349.0,24.7976,24.825,24.7884,24.825,18349.0
2018-07-19 12:40:00,27.12,27.14,27.11,27.13,6644.0,24.825,24.8433,24.8159,24.8342,6644.0
2018-07-19 12:45:00,27.13,27.14,27.08,27.09,24371.0,24.8342,24.8433,24.7884,24.7976,24371.0
2018-07-19 12:50:00,27.08,27.1,27.07,27.1,23138.0,24.7884,24.8067,24.7793,24.8067,23138.0
2018-07-19 12:55:00,27.1,27.12,27.09,27.1,14042.0,24.8067,24.825,24.7976,24.8067,14042.0
2018-07-19 13:00:00,27.1,27.14,27.08,27.08,21176.0,24.8067,24.8433,24.7884,24.7884,21176.0
2018-07-19 13:05:00,27.08,27.1,27.08,27.09,9612.0,24.7884,24.8067,24.7884,24.7976,9612.0
2018-07-19 13:10:00,27.09,27.09,27.07,27.09,30075.0,24.7976,24.7976,24.7793,24.7976,30075.0
2018-07-19 13:15:00,27.09,27.09,27.07,27.08,10120.0,24.7976,24.7976,24.7793,24.7884,10120.0
2018-07-19 13:20:00,27.08,27.09,27.07,27.09,18035.0,24.7884,24.7976,24.7793,24.7976,18035.0
2018-07-19 13:25:00,27.08,27.09,27.08,27.09,7571.0,24.7884,24.7976,24.7884,24.7976,7571.0
2018-07-19 13:30:00,27.09,27.09,27.07,27.08,34623.0,24.7976,24.7976,24.7793,24.7884,34623.0
2018-07-19 13:35:00,27.09,27.09,27.07,27.09,30918.0,24.7976,24.7976,24.7793,24.7976,30918.0
2018-07-19 13:40:00,27.09,27.09,27.07,27.09,28412.0,24.7976,24.7976,24.7793,24.7976,28412.0
2018-07-19 13:45:00,27.09,27.09,27.06,27.09,46998.0,24.7976,24.7976,24.7701,24.7976,46998.0
2018-07-19 13:50:00,27.08,27.09,27.06,27.08,7334.0,24.7884,24.7976,24.7701,24.7884,7334.0
2018-07-19 13:55:00,27.08,27.08,27.07,27.08,4630.0,24.7884,24.7884,24.7793,24.7884,4630.0
2018-07-19 14:00:00,27.07,27.08,27.06,27.08,15157.0,24.7793,24.7884,24.7701,24.7884,15157.0
2018-07-19 14:05:00,27.08,27.08,27.07,27.08,4728.0,24.7884,24.7884,24.7793,24.7884,4728.0
2018-07-19 14:10:00,27.08,27.09,27.06,27.09,60492.0,24.7884,24.7976,24.7701,24.7976,60492.0
2018-07-19 14:15:00,27.09,27.1,27.08,27.1,32697.0,24.7976,24.8067,24.7884,24.8067,32697.0
2018-07-19 14:20:00,27.1,27.12,27.09,27.11,21680.0,24.8067,24.825,24.7976,24.8159,21680.0
2018-07-19 14:25:00,27.1,27.11,27.09,27.1,35491.0,24.8067,24.8159,24.7976,24.8067,35491.0
2018-07-19 14:30:00,27.1,27.11,27.06,27.08,22696.0,24.8067,24.8159,24.7701,24.7884,22696.0
2018-07-19 14:35:00,27.07,27.11,27.06,27.1,49257.0,24.7793,24.8159,24.7701,24.8067,49257.0
2018-07-19 14:40:00,27.1,27.1,27.09,27.1,7200.0,24.8067,24.8067,24.7976,24.8067,7200.0
2018-07-19 14:45:00,27.1,27.11,27.09,27.11,15059.0,24.8067,24.8159,24.7976,24.8159,15059.0
2018-07-19 14:50:00,27.1,27.12,27.1,27.12,15758.0,24.8067,24.825,24.8067,24.825,15758.0
2018-07-19 14:55:00,27.12,27.12,27.09,27.1,75852.0,24.825,24.825,24.7976,24.8067,75852.0
2018-07-19 15:00:00,27.1,27.1,27.09,27.09,18765.0,24.8067,24.8067,24.7976,24.7976,18765.0
2018-07-19 15:05:00,27.1,27.1,27.07,27.09,71244.0,24.8067,24.8067,24.7793,24.7976,71244.0
2018-07-19 15:10:00,27.09,27.09,27.07,27.09,63678.0,24.7976,24.7976,24.7793,24.7976,63678.0
2018-07-19 15:15:00,27.08,27.09,27.07,27.09,20725.0,24.7884,24.7976,24.7793,24.7976,20725.0
2018-07-19 15:20:00,27.09,27.09,27.08,27.09,18772.0,24.7976,24.7976,24.7884,24.7976,18772.0
2018-07-19 15:25:00,27.09,27.12,27.08,27.1,48956.0,24.7976,24.825,24.7884,24.8067,48956.0
2018-07-19 15:30:00,27.11,27.11,27.08,27.09,25472.0,24.8159,24.8159,24.7884,24.7976,25472.0
2018-07-19 15:35:00,27.08,27.09,27.06,27.09,123366.0,24.7884,24.7976,24.7701,24.7976,123366.0
2018-07-19 15:40:00,27.08,27.09,27.07,27.08,69761.0,24.7884,24.7976,24.7793,24.7884,69761.0
2018-07-19 15:45:00,27.09,27.09,27.07,27.08,75086.0,24.7976,24.7976,24.7793,24.7884,75086.0
2018-07-19 15:50:00,27.09,27.09,27.07,27.09,158930.0,24.7976,24.7976,24.7793,24.7976,158930.0
2018-07-19 15:55:00,27.09,27.1,27.03,27.05,315054.0,24.7976,24.8067,24.7427,24.761,315054.0
2018-07-20 09:30:00,27.0,27.09,27.0,27.03,37561.0,24.7152,24.7976,24.7152,24.7427,37561.0
2018-07-20 09:35:00,27.04,27.12,27.01,27.07,50375.0,24.7518,24.825,24.7244,24.7793,50375.0
2018-07-20 09:40:00,27.07,27.11,27.07,27.08,44704.0,24.7793,24.8159,24.7793,24.7884,44704.0
2018-07-20 09:45:00,27.07,27.14,27.06,27.1,78358.0,24.7793,24.8433,24.7701,24.8067,78358.0
2018-07-20 09:50:00,27.1,27.18,27.07,27.17,67659.0,24.8067,24.88,24.7793,24.8708,67659.0
2018-07-20 09:55:00,27.18,27.2,27.12,27.14,17194.0,24.88,24.8983,24.825,24.8433,17194.0
2018-07-20 10:00:00,27.14,27.14,27.07,27.12,47397.0,24.8433,24.8433,24.7793,24.825,47397.0
2018-07-20 10:05:00,27.13,27.16,27.08,27.15,38052.0,24.8342,24.8617,24.7884,24.8525,38052.0
2018-07-20 10:10:00,27.16,27.16,27.07,27.12,110531.0,24.8617,24.8617,24.7793,24.825,110531.0
2018-07-20 10:15:00,27.11,27.12,27.04,27.05,273599.0,24.8159,24.825,24.7518,24.761,273599.0
2018-07-20 10:20:00,27.06,27.13,27.05,27.09,105283.0,24.7701,24.8342,24.761,24.7976,105283.0
2018-07-20 10:25:00,27.09,27.15,27.08,27.13,27114.0,24.7976,24.8525,24.7884,24.8342,27114.0
2018-07-20 10:30:00,27.13,27.14,27.08,27.11,53191.0,24.8342,24.8433,24.7884,24.8159,53191.0
2018-07-20 10:35:00,27.12,27.14,27.1,27.11,17018.0,24.825,24.8433,24.8067,24.8159,17018.0
2018-07-20 10:40:00,27.11,27.11,27.1,27.11,13650.0,24.8159,24.8159,24.8067,24.8159,13650.0
2018-07-20 10:45:00,27.11,27.13,27.08,27.11,57163.0,24.8159,24.8342,24.7884,24.8159,57163.0
2018-07-20 10:50:00,27.11,27.12,27.09,27.12,26157.0,24.8159,24.825,24.7976,24.825,26157.0
2018-07-20 10:55:00,27.12,27.15,27.11,27.15,16609.0,24.825,24.8525,24.8159,24.8525,16609.0
2018-07-20 11:00:00,27.15,27.18,27.13,27.14,37541.0,24.8525,24.88,24.8342,24.8433,37541.0
2018-07-20 11:05:00,27.12,27.13,27.09,27.1,23330.0,24.825,24.8342,24.7976,24.8067,23330.0
2018-07-20 11:10:00,27.1,27.14,27.09,27.14,21745.0,24.8067,24.8433,24.7976,24.8433,21745.0
2018-07-20 11:15:00,27.14,27.18,27.13,27.18,28957.0,24.8433,24.88,24.8342,24.88,28957.0
2018-07-20 11:20:00,27.18,27.19,27.15,27.18,25630.0,24.88,24.8891,24.8525,24.88,25630.0
2018-07-20 11:25:00,27.18,27.18,27.14,27.16,28505.0,24.88,24.88,24.8433,24.8617,28505.0
2018-07-20 11:30:00,27.16,27.16,27.11,27.12,30057.0,24.8617,24.8617,24.8159,24.825,30057.0
2018-07-20 11:35:00,27.13,27.16,27.12,27.16,22776.0,24.8342,24.8617,24.825,24.8617,22776.0
2018-07-20 11:40:00,27.16,27.16,27.1,27.16,75837.0,24.8617,24.8617,24.8067,24.8617,75837.0
2018-07-20 11:45:00,27.16,27.19,27.14,27.15,27371.0,24.8617,24.8891,24.8433,24.8525,27371.0
2018-07-20 11:50:00,27.16,27.19,27.14,27.18,70347.0,24.8617,24.8891,24.8433,24.88,70347.0
2018-07-20 11:55:00,27.18,27.2,27.14,27.2,51823.0,24.88,24.8983,24.8433,24.8983,51823.0
2018-07-20 12:00:00,27.2,27.3,27.19,27.21,60046.0,24.8983,24.9898,24.8891,24.9074,60046.0
2018-07-20 12:05:00,27.2,27.24,27.2,27.21,36967.0,24.8983,24.9349,24.8983,24.9074,36967.0
2018-07-20 12:10:00,27.21,27.22,27.19,27.2,11161.0,24.9074,24.9166,24.8891,24.8983,11161.0
2018-07-20 12:15:00,27.2,27.22,27.19,27.21,18640.0,24.8983,24.9166,24.8891,24.9074,18640.0
2018-07-20 12:20:00,27.22,27.24,27.19,27.2,44294.0,24.9166,24.9349,24.8891,24.8983,44294.0
2018-07-20 12:25:00,27.2,27.26,27.19,27.25,37798.0,24.8983,24.9532,24.8891,24.944,37798.0
2018-07-20 12:30:00,27.25,27.31,27.25,27.31,125640.0,24.944,24.999,24.944,24.999,125640.0
2018-07-20 12:35:00,27.31,27.36,27.27,27.29,36625.0,24.999,25.0447,24.9623,24.9807,36625.0
2018-07-20 12:40:00,27.28,27.35,27.28,27.34,51364.0,24.9715,25.0356,24.9715,25.0264,51364.0
2018-07-20 12:45:00,27.35,27.39,27.34,27.36,24390.0,25.0356,25.0722,25.0264,25.0447,24390.0
2018-07-20 12:50:00,27.35,27.36,27.32,27.36,43433.0,25.0356,25.0447,25.0081,25.0447,43433.0
2018-07-20 12:55:00,27.36,27.36,27.34,27.35,31262.0,25.0447,25.0447,25.0264,25.0356,31262.0
2018-07-20 13:00:00,27.35,27.35,27.34,27.35,14752.0,25.0356,25.0356,25.0264,25.0356,14752.0
2018-07-20 13:05:00,27.35,27.37,27.34,27.37,34131.0,25.0356,25.0539,25.0264,25.0539,34131.0
2018-07-20 13:10:00,27.37,27.42,27.37,27.38,39838.0,25.0539,25.0997,25.0539,25.063,39838.0
2018-07-20 13:15:00,27.37,27.39,27.35,27.36,49087.0,25.0539,25.0722,25.0356,25.0447,49087.0
2018-07-20 13:20:00,27.36,27.36,27.3,27.33,43365.0,25.0447,25.0447,24.9898,25.0173,43365.0
2018-07-20 13:25:00,27.33,27.36,27.32,27.36,25772.0,25.0173,25.0447,25.0081,25.0447,25772.0
2018-07-20 13:30:00,27.35,27.36,27.33,27.34,19300.0,25.0356,25.0447,25.0173,25.0264,19300.0
2018-07-20 13:35:00,27.34,27.34,27.32,27.33,41100.0,25.0264,25.0264,25.0081,25.0173,41100.0
2018-07-20 13:40:00,27.33,27.33,27.3,27.31,25217.0,25.0173,25.0173,24.9898,24.999,25217.0
2018-07-20 13:45:00,27.3,27.31,27.27,27.29,43061.0,24.9898,24.999,24.9623,24.9807,43061.0
2018-07-20 13:50:00,27.29,27.29,27.24,27.25,161175.0,24.9807,24.9807,24.9349,24.944,161175.0
2018-07-20 13:55:00,27.25,27.25,27.22,27.25,37543.0,24.944,24.944,24.9166,24.944,37543.0
2018-07-20 14:00:00,27.24,27.27,27.23,27.27,38900.0,24.9349,24.9623,24.9257,24.9623,38900.0
2018-07-20 14:05:00,27.26,27.27,27.26,27.27,7909.0,24.9532,24.9623,24.9532,24.9623,7909.0
2018-07-20 14:10:00,27.26,27.29,27.25,27.26,43110.0,24.9532,24.9807,24.944,24.9532,43110.0
2018-07-20 14:15:00,27.26,27.26,27.25,27.26,8010.0,24.9532,24.9532,24.944,24.9532,8010.0
2018-07-20 14:20:00,27.26,27.26,27.24,27.24,15659.0,24.9532,24.9532,24.9349,24.9349,15659.0
2018-07-20 14:25:00,27.24,27.25,27.23,27.23,13885.0,24.9349,24.944,24.9257,24.9257,13885.0
2018-07-20 14:30:00,27.24,27.24,27.21,27.21,24559.0,24.9349,24.9349,24.9074,24.9074,24559.0
2018-07-20 14:35:00,27.21,27.25,27.21,27.25,18351.0,24.9074,24.944,24.9074,24.944,18351.0
2018-07-20 14:40:00,27.25,27.28,27.24,27.28,14124.0,24.944,24.9715,24.9349,24.9715,14124.0
2018-07-20 14:45:00,27.28,27.29,27.25,27.26,53191.0,24.9715,24.9807,24.944,24.9532,53191.0
2018-07-20 14:50:00,27.26,27.26,27.23,27.24,14404.0,24.9532,24.9532,24.9257,24.9349,14404.0
2018-07-20 14:55:00,27.24,27.26,27.23,27.25,17275.0,24.9349,24.9532,24.9257,24.944,17275.0
2018-07-20 15:00:00,27.24,27.26,27.23,27.25,11987.0,24.9349,24.9532,24.9257,24.944,11987.0
2018-07-20 15:05:00,27.25,27.27,27.25,27.26,16384.0,24.944,24.9623,24.944,24.9532,16384.0
2018-07-20 15:10:00,27.26,27.26,27.23,27.23,10082.0,24.9532,24.9532,24.9257,24.9257,10082.0
2018-07-20 15:15:00,27.23,27.24,27.21,27.21,25367.0,24.9257,24.9349,24.9074,24.9074,25367.0
2018-07-20 15:20:00,27.21,27.22,27.18,27.18,33982.0,24.9074,24.9166,24.88,24.88,33982.0
2018-07-20 15:25:00,27.18,27.21,27.18,27.2,69002.0,24.88,24.9074,24.88,24.8983,69002.0
2018-07-20 15:30:00,27.2,27.24,27.2,27.21,35355.0,24.8983,24.9349,24.8983,24.9074,35355.0
2018-07-20 15:35:00,27.21,27.22,27.19,27.21,44524.0,24.9074,24.9166,24.8891,24.9074,44524.0
2018-07-20 15:40:00,27.21,27.24,27.2,27.23,173046.0,24.9074,24.9349,24.8983,24.9257,173046.0
2018-07-20 15:45:00,27.23,27.24,27.2,27.21,42123.0,24.9257,24.9349,24.8983,24.9074,42123.0
2018-07-20 15:50:00,27.2,27.22,27.19,27.2,76450.0,24.8983,24.9166,24.8891,24.8983,76450.0
2018-07-20 15:55:00,27.21,27.28,27.2,27.26,312157.0,24.9074,24.9715,24.8983,24.9532,312157.0
2018-07-23 09:30:00,27.19,27.49,27.19,27.36,51157.0,24.8891,25.1637,24.8891,25.0447,51157.0
2018-07-23 09:35:00,27.31,27.41,27.29,27.39,11287.0,24.999,25.0905,24.9807,25.0722,11287.0
2018-07-23 09:40:00,27.4,27.4,27.29,27.33,42357.0,25.0813,25.0813,24.9807,25.0173,42357.0
2018-07-23 09:45:00,27.34,27.4,27.33,27.35,132558.0,25.0264,25.0813,25.0173,25.0356,132558.0
2018-07-23 09:50:00,27.34,27.41,27.33,27.39,53618.0,25.0264,25.0905,25.0173,25.0722,53618.0
2018-07-23 09:55:00,27.39,27.43,27.37,27.4,8700.0,25.0722,25.1088,25.0539,25.0813,8700.0
2018-07-23 10:00:00,27.39,27.44,27.38,27.43,17984.0,25.0722,25.118,25.063,25.1088,17984.0
2018-07-23 10:05:00,27.42,27.45,27.42,27.43,35867.0,25.0997,25.1271,25.0997,25.1088,35867.0
2018-07-23 10:10:00,27.42,27.45,27.39,27.45,77773.0,25.0997,25.1271,25.0722,25.1271,77773.0
2018-07-23 10:15:00,27.45,27.46,27.37,27.39,81090.0,25.1271,25.1363,25.0539,25.0722,81090.0
2018-07-23 10:20:00,27.39,27.4,27.37,27.38,36423.0,25.0722,25.0813,25.0539,25.063,36423.0
2018-07-23 10:25:00,27.38,27.39,27.31,27.33,31231.0,25.063,25.0722,24.999,25.0173,31231.0
2018-07-23 10:30:00,27.33,27.35,27.3,27.35,37093.0,25.0173,25.0356,24.9898,25.0356,37093.0
2018-07-23 10:35:00,27.36,27.4,27.35,27.39,17964.0,25.0447,25.0813,25.0356,25.0722,17964.0
2018-07-23 10:40:00,27.4,27.41,27.34,27.34,34424.0,25.0813,25.0905,25.0264,25.0264,34424.0
2018-07-23 10:45:00,27.32,27.34,27.26,27.28,189003.0,25.0081,25.0264,24.9532,24.9715,189003.0
2018-07-23 10:50:00,27.28,27.37,27.28,27.36,16659.0,24.9715,25.0539,24.9715,25.0447,16659.0
2018-07-23 10:55:00,27.37,27.37,27.34,27.34,12522.0,25.0539,25.0539,25.0264,25.0264,12522.0
2018-07-23 11:00:00,27.35,27.35,27.32,27.34,11931.0,25.0356,25.0356,25.0081,25.0264,11931.0
2018-07-23 11:05:00,27.33,27.34,27.31,27.33,12743.0,25.0173,25.0264,24.999,25.0173,12743.0
2018-07-23 11:10:00,27.33,27.37,27.31,27.37,21614.0,25.0173,25.0539,24.999,25.0539,21614.0
2018-07-23 11:15:00,27.37,27.39,27.36,27.37,10604.0,25.0539,25.0722,25.0447,25.0539,10604.0
2018-07-23 11:20:00,27.38,27.4,27.35,27.35,14422.0,25.063,25.0813,25.0356,25.0356,14422.0
2018-07-23 11:25:00,27.35,27.37,27.35,27.36,5278.0,25.0356,25.0539,25.0356,25.0447,5278.0
2018-07-23 11:30:00,27.36,27.37,27.35,27.36,30557.0,25.0447,25.0539,25.0356,25.0447,30557.0
2018-07-23 11:35:00,27.36,27.37,27.35,27.35,12391.0,25.0447,25.0539,25.0356,25.0356,12391.0
2018-07-23 11:40:00,27.36,27.36,27.32,27.35,23234.0,25.0447,25.0447,25.0081,25.0356,23234.0
2018-07-23 11:45:00,27.35,27.36,27.34,27.36,24553.0,25.0356,25.0447,25.0264,25.0447,24553.0
2018-07-23 11:50:00,27.36,27.36,27.33,27.33,9037.0,25.0447,25.0447,25.0173,25.0173,9037.0
2018-07-23 11:55:00,27.33,27.36,27.33,27.35,39827.0,25.0173,25.0447,25.0173,25.0356,39827.0
2018-07-23 12:00:00,27.36,27.36,27.34,27.36,12653.0,25.0447,25.0447,25.0264,25.0447,12653.0
2018-07-23 12:05:00,27.35,27.36,27.31,27.32,12348.0,25.0356,25.0447,24.999,25.0081,12348.0
2018-07-23 12:10:00,27.32,27.37,27.31,27.37,90475.0,25.0081,25.0539,24.999,25.0539,90475.0
2018-07-23 12:15:00,27.38,27.4,27.35,27.38,38212.0,25.063,25.0813,25.0356,25.063,38212.0
2018-07-23 12:20:00,27.39,27.42,27.38,27.42,15545.0,25.0722,25.0997,25.063,25.0997,15545.0
2018-07-23 12:25:00,27.42,27.44,27.36,27.39,200479.0,25.0997,25.118,25.0447,25.0722,200479.0
2018-07-23 12:30:00,27.39,27.49,27.35,27.49,120331.0,25.0722,25.1637,25.0356,25.1637,120331.0
2018-07-23 12:35:00,27.5,27.5,27.46,27.5,39270.0,25.1729,25.1729,25.1363,25.1729,39270.0
2018-07-23 12:40:00,27.49,27.49,27.42,27.42,23597.0,25.1637,25.1637,25.0997,25.0997,23597.0
2018-07-23 12:45:00,27.42,27.45,27.41,27.45,18820.0,25.0997,25.1271,25.0905,25.1271,18820.0
2018-07-23 12:50:00,27.45,27.46,27.41,27.42,30109.0,25.1271,25.1363,25.0905,25.0997,30109.0
2018-07-23 12:55:00,27.42,27.43,27.41,27.41,3931.0,25.0997,25.1088,25.0905,25.0905,3931.0
2018-07-23 13:00:00,27.41,27.41,27.38,27.41,13609.0,25.0905,25.0905,25.063,25.0905,13609.0
2018-07-23 13:05:00,27.41,27.42,27.4,27.41,10940.0,25.0905,25.0997,25.0813,25.0905,10940.0
2018-07-23 13:10:00,27.42,27.44,27.4,27.43,9460.0,25.0997,25.118,25.0813,25.1088,9460.0
2018-07-23 13:15:00,27.44,27.44,27.41,27.42,10003.0,25.118,25.118,25.0905,25.0997,10003.0
2018-07-23 13:20:00,27.43,27.43,27.4,27.4,8935.0,25.1088,25.1088,25.0813,25.0813,8935.0
2018-07-23 13:25:00,27.41,27.41,27.38,27.4,19290.0,25.0905,25.0905,25.063,25.0813,19290.0
2018-07-23 13:30:00,27.41,27.45,27.4,27.4,38041.0,25.0905,25.1271,25.0813,25.0813,38041.0
2018-07-23 13:35:00,27.4,27.41,27.38,27.39,11288.0,25.0813,25.0905,25.063,25.0722,11288.0
2018-07-23 13:40:00,27.39,27.42,27.38,27.41,14365.0,25.0722,25.0997,25.063,25.0905,14365.0
2018-07-23 13:45:00,27.4,27.42,27.4,27.42,16521.0,25.0813,25.0997,25.0813,25.0997,16521.0
2018-07-23 13:50:00,27.41,27.42,27.39,27.41,22526.0,25.0905,25.0997,25.0722,25.0905,22526.0
2018-07-23 13:55:00,27.41,27.42,27.39,27.41,12881.0,25.0905,25.0997,25.0722,25.0905,12881.0
2018-07-23 14:00:00,27.42,27.44,27.41,27.43,11933.0,25.0997,25.118,25.0905,25.1088,11933.0
2018-07-23 14:05:00,27.43,27.44,27.41,27.42,9056.0,25.1088,25.118,25.0905,25.0997,9056.0
2018-07-23 14:10:00,27.42,27.44,27.41,27.44,23473.0,25.0997,25.118,25.0905,25.118,23473.0
2018-07-23 14:15:00,27.43,27.44,27.43,27.44,15676.0,25.1088,25.118,25.1088,25.118,15676.0
2018-07-23 14:20:00,27.44,27.45,27.42,27.43,11200.0,25.118,25.1271,25.0997,25.1088,11200.0
2018-07-23 14:25:00,27.43,27.44,27.41,27.44,11200.0,25.1088,25.118,25.0905,25.118,11200.0
2018-07-23 14:30:00,27.44,27.46,27.43,27.45,108714.0,25.118,25.1363,25.1088,25.1271,108714.0
2018-07-23 14:35:00,27.45,27.46,27.44,27.45,14202.0,25.1271,25.1363,25.118,25.1271,14202.0
2018-07-23 14:40:00,27.46,27.46,27.44,27.45,22404.0,25.1363,25.1363,25.118,25.1271,22404.0
2018-07-23 14:45:00,27.45,27.47,27.44,27.46,25098.0,25.1271,25.1454,25.118,25.1363,25098.0
2018-07-23 14:50:00,27.45,27.46,27.44,27.45,21195.0,25.1271,25.1363,25.118,25.1271,21195.0
2018-07-23 14:55:00,27.45,27.46,27.44,27.45,87139.0,25.1271,25.1363,25.118,25.1271,87139.0
2018-07-23 15:00:00,27.45,27.46,27.44,27.45,33286.0,25.1271,25.1363,25.118,25.1271,33286.0
2018-07-23 15:05:00,27.45,27.46,27.43,27.44,20789.0,25.1271,25.1363,25.1088,25.118,20789.0
2018-07-23 15:10:00,27.44,27.44,27.41,27.41,22433.0,25.118,25.118,25.0905,25.0905,22433.0
2018-07-23 15:15:00,27.41,27.42,27.39,27.41,39220.0,25.0905,25.0997,25.0722,25.0905,39220.0
2018-07-23 15:20:00,27.41,27.41,27.39,27.41,24303.0,25.0905,25.0905,25.0722,25.0905,24303.0
2018-07-23 15:25:00,27.4,27.41,27.39,27.39,23393.0,25.0813,25.0905,25.0722,25.0722,23393.0
2018-07-23 15:30:00,27.39,27.41,27.37,27.38,80739.0,25.0722,25.0905,25.0539,25.063,80739.0
2018-07-23 15:35:00,27.38,27.39,27.36,27.38,45354.0,25.063,25.0722,25.0447,25.063,45354.0
2018-07-23 15:40:00,27.38,27.39,27.36,27.37,36637.0,25.063,25.0722,25.0447,25.0539,36637.0
2018-07-23 15:45:00,27.37,27.37,27.36,27.37,235976.0,25.0539,25.0539,25.0447,25.0539,235976.0
2018-07-23 15:50:00,27.37,27.38,27.34,27.34,112379.0,25.0539,25.063,25.0264,25.0264,112379.0
2018-07-23 15:55:00,27.34,27.35,27.28,27.33,410673.0,25.0264,25.0356,24.9715,25.0173,410673.0
2018-07-24 09:30:00,27.34,27.45,27.34,27.41,90224.0,25.0264,25.1271,25.0264,25.0905,90224.0
2018-07-24 09:35:00,27.43,27.53,27.41,27.52,93712.0,25.1088,25.2003,25.0905,25.1912,93712.0
2018-07-24 09:40:00,27.51,27.55,27.47,27.51,64213.0,25.182,25.2187,25.1454,25.182,64213.0
2018-07-24 09:45:00,27.51,27.54,27.5,27.52,45281.0,25.182,25.2095,25.1729,25.1912,45281.0
2018-07-24 09:50:00,27.53,27.53,27.46,27.47,42572.0,25.2003,25.2003,25.1363,25.1454,42572.0
2018-07-24 09:55:00,27.48,27.51,27.46,27.49,25500.0,25.1546,25.182,25.1363,25.1637,25500.0
2018-07-24 10:00:00,27.49,27.54,27.49,27.54,11030.0,25.1637,25.2095,25.1637,25.2095,11030.0
2018-07-24 10:05:00,27.54,27.58,27.51,27.55,38533.0,25.2095,25.2461,25.182,25.2187,38533.0
2018-07-24 10:10:00,27.55,27.58,27.53,27.56,59241.0,25.2187,25.2461,25.2003,25.2278,59241.0
2018-07-24 10:15:00,27.55,27.58,27.52,27.56,166188.0,25.2187,25.2461,25.1912,25.2278,166188.0
2018-07-24 10:20:00,27.56,27.59,27.55,27.57,38269.0,25.2278,25.2553,25.2187,25.237,38269.0
2018-07-24 10:25:00,27.57,27.62,27.57,27.62,39039.0,25.237,25.2827,25.237,25.2827,39039.0
2018-07-24 10:30:00,27.61,27.62,27.55,27.55,17061.0,25.2736,25.2827,25.2187,25.2187,17061.0
2018-07-24 10:35:00,27.55,27.58,27.54,27.56,15749.0,25.2187,25.2461,25.2095,25.2278,15749.0
2018-07-24 10:40:00,27.56,27.57,27.52,27.52,112375.0,25.2278,25.237,25.1912,25.1912,112375.0
2018-07-24 10:45:00,27.52,27.54,27.52,27.53,27339.0,25.1912,25.2095,25.1912,25.2003,27339.0
2018-07-24 10:50:00,27.52,27.54,27.51,27.52,24304.0,25.1912,25.2095,25.182,25.1912,24304.0
2018-07-24 10:55:00,27.52,27.54,27.51,27.53,32025.0,25.1912,25.2095,25.182,25.2003,32025.0
2018-07-24 11:00:00,27.53,27.57,27.51,27.52,35504.0,25.2003,25.237,25.182,25.1912,35504.0
2018-07-24 11:05:00,27.51,27.53,27.49,27.52,68767.0,25.182,25.2003,25.1637,25.1912,68767.0
2018-07-24 11:10:00,27.51,27.58,27.51,27.58,37233.0,25.182,25.2461,25.182,25.2461,37233.0
2018-07-24 11:15:00,27.58,27.58,27.55,27.56,18787.0,25.2461,25.2461,25.2187,25.2278,18787.0
2018-07-24 11:20:00,27.56,27.56,27.51,27.53,9216.0,25.2278,25.2278,25.182,25.2003,9216.0
2018-07-24 11:25:00,27.53,27.62,27.52,27.55,78987.0,25.2003,25.2827,25.1912,25.2187,78987.0
2018-07-24 11:30:00,27.55,27.58,27.54,27.57,23049.0,25.2187,25.2461,25.2095,25.237,23049.0
2018-07-24 11:35:00,27.56,27.57,27.53,27.56,33297.0,25.2278,25.237,25.2003,25.2278,33297.0
2018-07-24 11:40:00,27.55,27.57,27.51,27.51,67404.0,25.2187,25.237,25.182,25.182,67404.0
2018-07-24 11:45:00,27.52,27.56,27.49,27.51,47039.0,25.1912,25.2278,25.1637,25.182,47039.0
2018-07-24 11:50:00,27.5,27.52,27.49,27.51,27017.0,25.1729,25.1912,25.1637,25.182,27017.0
2018-07-24 11:55:00,27.5,27.54,27.5,27.52,8297.0,25.1729,25.2095,25.1729,25.1912,8297.0
2018-07-24 12:00:00,27.52,27.54,27.5,27.53,21238.0,25.1912,25.2095,25.1729,25.2003,21238.0
2018-07-24 12:05:00,27.53,27.54,27.51,27.52,19596.0,25.2003,25.2095,25.182,25.1912,19596.0
2018-07-24 12:10:00,27.52,27.56,27.51,27.54,40946.0,25.1912,25.2278,25.182,25.2095,40946.0
2018-07-24 12:15:00,27.54,27.54,27.5,27.52,24098.0,25.2095,25.2095,25.1729,25.1912,24098.0
2018-07-24 12:20:00,27.53,27.54,27.49,27.5,24170.0,25.2003,25.2095,25.1637,25.1729,24170.0
2018-07-24 12:25:00,27.51,27.52,27.5,27.51,19130.0,25.182,25.1912,25.1729,25.182,19130.0
2018-07-24 12:30:00,27.5,27.52,27.5,27.51,13500.0,25.1729,25.1912,25.1729,25.182,13500.0
2018-07-24 12:35:00,27.52,27.52,27.5,27.51,20365.0,25.1912,25.1912,25.1729,25.182,20365.0
2018-07-24 12:40:00,27.51,27.52,27.5,27.51,25732.0,25.182,25.1912,25.1729,25.182,25732.0
2018-07-24 12:45:00,27.51,27.51,27.49,27.5,14065.0,25.182,25.182,25.1637,25.1729,14065.0
2018-07-24 12:50:00,27.5,27.51,27.49,27.5,12742.0,25.1729,25.182,25.1637,25.1729,12742.0
2018-07-24 12:55:00,27.51,27.53,27.5,27.5,13827.0,25.182,25.2003,25.1729,25.1729,13827.0
2018-07-24 13:00:00,27.5,27.51,27.49,27.5,33187.0,25.1729,25.182,25.1637,25.1729,33187.0
2018-07-24 13:05:00,27.5,27.51,27.49,27.5,11559.0,25.1729,25.182,25.1637,25.1729,11559.0
2018-07-24 13:10:00,27.5,27.54,27.5,27.53,26014.0,25.1729,25.2095,25.1729,25.2003,26014.0
2018-07-24 13:15:00,27.52,27.53,27.49,27.5,22401.0,25.1912,25.2003,25.1637,25.1729,22401.0
2018-07-24 13:20:00,27.51,27.51,27.47,27.48,27860.0,25.182,25.182,25.1454,25.1546,27860.0
2018-07-24 13:25:00,27.48,27.49,27.46,27.46,40242.0,25.1546,25.1637,25.1363,25.1363,40242.0
2018-07-24 13:30:00,27.47,27.48,27.44,27.45,58164.0,25.1454,25.1546,25.118,25.1271,58164.0
2018-07-24 13:35:00,27.45,27.48,27.42,27.47,82000.0,25.1271,25.1546,25.0997,25.1454,82000.0
2018-07-24 13:40:00,27.47,27.48,27.46,27.47,39143.0,25.1454,25.1546,25.1363,25.1454,39143.0
2018-07-24 13:45:00,27.48,27.5,27.44,27.49,21265.0,25.1546,25.1729,25.118,25.1637,21265.0
2018-07-24 13:50:00,27.49,27.51,27.49,27.5,12274.0,25.1637,25.182,25.1637,25.1729,12274.0
2018-07-24 13:55:00,27.51,27.55,27.5,27.52,59991.0,25.182,25.2187,25.1729,25.1912,59991.0
2018-07-24 14:00:00,27.52,27.52,27.49,27.5,51678.0,25.1912,25.1912,25.1637,25.1729,51678.0
2018-07-24 14:05:00,27.5,27.51,27.49,27.49,32269.0,25.1729,25.182,25.1637,25.1637,32269.0
2018-07-24 14:10:00,27.49,27.5,27.47,27.49,30089.0,25.1637,25.1729,25.1454,25.1637,30089.0
2018-07-24 14:15:00,27.49,27.51,27.48,27.51,45493.0,25.1637,25.182,25.1546,25.182,45493.0
2018-07-24 14:20:00,27.51,27.51,27.49,27.5,32349.0,25.182,25.182,25.1637,25.1729,32349.0
2018-07-24 14:25:00,27.5,27.51,27.49,27.5,23708.0,25.1729,25.182,25.1637,25.1729,23708.0
2018-07-24 14:30:00,27.5,27.55,27.48,27.53,30213.0,25.1729,25.2187,25.1546,25.2003,30213.0
2018-07-24 14:35:00,27.53,27.57,27.5,27.51,33135.0,25.2003,25.237,25.1729,25.182,33135.0
2018-07-24 14:40:00,27.51,27.53,27.49,27.51,13009.0,25.182,25.2003,25.1637,25.182,13009.0
2018-07-24 14:45:00,27.51,27.55,27.5,27.55,13829.0,25.182,25.2187,25.1729,25.2187,13829.0
2018-07-24 14:50:00,27.55,27.56,27.53,27.55,14969.0,25.2187,25.2278,25.2003,25.2187,14969.0
2018-07-24 14:55:00,27.56,27.57,27.55,27.57,10074.0,25.2278,25.237,25.2187,25.237,10074.0
2018-07-24 15:00:00,27.57,27.58,27.56,27.57,14509.0,25.237,25.2461,25.2278,25.237,14509.0
2018-07-24 15:05:00,27.57,27.59,27.56,27.58,18196.0,25.237,25.2553,25.2278,25.2461,18196.0
2018-07-24 15:10:00,27.58,27.59,27.53,27.54,21067.0,25.2461,25.2553,25.2003,25.2095,21067.0
2018-07-24 15:15:00,27.55,27.57,27.54,27.57,38017.0,25.2187,25.237,25.2095,25.237,38017.0
2018-07-24 15:20:00,27.57,27.57,27.54,27.55,40709.0,25.237,25.237,25.2095,25.2187,40709.0
2018-07-24 15:25:00,27.55,27.55,27.51,27.52,17001.0,25.2187,25.2187,25.182,25.1912,17001.0
2018-07-24 15:30:00,27.52,27.56,27.51,27.55,20338.0,25.1912,25.2278,25.182,25.2187,20338.0
2018-07-24 15:35:00,27.55,27.56,27.54,27.55,34860.0,25.2187,25.2278,25.2095,25.2187,34860.0
2018-07-24 15:40:00,27.55,27.56,27.54,27.55,35418.0,25.2187,25.2278,25.2095,25.2187,35418.0
2018-07-24 15:45:00,27.55,27.55,27.51,27.53,118054.0,25.2187,25.2187,25.182,25.2003,118054.0
2018-07-24 15:50:00,27.53,27.53,27.52,27.53,53584.0,25.2003,25.2003,25.1912,25.2003,53584.0
2018-07-24 15:55:00,27.53,27.54,27.46,27.5,591603.0,25.2003,25.2095,25.1363,25.1729,591603.0
2018-07-25 09:30:00,27.48,27.55,27.48,27.5,34211.0,25.1546,25.2187,25.1546,25.1729,34211.0
2018-07-25 09:35:00,27.5,27.77,27.5,27.61,310010.0,25.1729,25.42,25.1729,25.2736,310010.0
2018-07-25 09:40:00,27.65,27.69,27.52,27.65,194633.0,25.3102,25.3468,25.1912,25.3102,194633.0
2018-07-25 09:45:00,27.65,27.71,27.6,27.66,36581.0,25.3102,25.3651,25.2644,25.3193,36581.0
2018-07-25 09:50:00,27.66,27.7,27.62,27.67,89235.0,25.3193,25.356,25.2827,25.3285,89235.0
2018-07-25 09:55:00,27.67,27.76,27.67,27.74,53857.0,25.3285,25.4109,25.3285,25.3926,53857.0
2018-07-25 10:00:00,27.73,27.75,27.66,27.68,16785.0,25.3834,25.4017,25.3193,25.3377,16785.0
2018-07-25 10:05:00,27.68,27.75,27.67,27.69,79373.0,25.3377,25.4017,25.3285,25.3468,79373.0
2018-07-25 10:10:00,27.68,27.69,27.61,27.62,48479.0,25.3377,25.3468,25.2736,25.2827,48479.0
2018-07-25 10:15:00,27.62,27.64,27.59,27.62,42141.0,25.2827,25.301,25.2553,25.2827,42141.0
2018-07-25 10:20:00,27.63,27.66,27.58,27.62,124413.0,25.2919,25.3193,25.2461,25.2827,124413.0
2018-07-25 10:25:00,27.62,27.65,27.58,27.59,25950.0,25.2827,25.3102,25.2461,25.2553,25950.0
2018-07-25 10:30:00,27.59,27.6,27.56,27.59,14100.0,25.2553,25.2644,25.2278,25.2553,14100.0
2018-07-25 10:35:00,27.6,27.62,27.59,27.61,7273.0,25.2644,25.2827,25.2553,25.2736,7273.0
2018-07-25 10:40:00,27.6,27.61,27.53,27.57,25250.0,25.2644,25.2736,25.2003,25.237,25250.0
2018-07-25 10:45:00,27.57,27.6,27.55,27.56,32768.0,25.237,25.2644,25.2187,25.2278,32768.0
2018-07-25 10:50:00,27.57,27.57,27.52,27.53,46281.0,25.237,25.237,25.1912,25.2003,46281.0
2018-07-25 10:55:00,27.53,27.58,27.52,27.58,21210.0,25.2003,25.2461,25.1912,25.2461,21210.0
2018-07-25 11:00:00,27.58,27.59,27.57,27.58,28069.0,25.2461,25.2553,25.237,25.2461,28069.0
2018-07-25 11:05:00,27.59,27.59,27.55,27.57,19456.0,25.2553,25.2553,25.2187,25.237,19456.0
2018-07-25 11:10:00,27.57,27.57,27.51,27.54,92630.0,25.237,25.237,25.182,25.2095,92630.0
2018-07-25 11:15:00,27.54,27.55,27.53,27.54,70419.0,25.2095,25.2187,25.2003,25.2095,70419.0
2018-07-25 11:20:00,27.55,27.56,27.53,27.55,23749.0,25.2187,25.2278,25.2003,25.2187,23749.0
2018-07-25 11:25:00,27.54,27.56,27.53,27.54,42435.0,25.2095,25.2278,25.2003,25.2095,42435.0
2018-07-25 11:30:00,27.55,27.55,27.53,27.53,15058.0,25.2187,25.2187,25.2003,25.2003,15058.0
2018-07-25 11:35:00,27.53,27.54,27.43,27.44,24156.0,25.2003,25.2095,25.1088,25.118,24156.0
2018-07-25 11:40:00,27.45,27.52,27.45,27.51,20829.0,25.1271,25.1912,25.1271,25.182,20829.0
2018-07-25 11:45:00,27.52,27.55,27.5,27.54,8935.0,25.1912,25.2187,25.1729,25.2095,8935.0
2018-07-25 11:50:00,27.53,27.53,27.5,27.51,8558.0,25.2003,25.2003,25.1729,25.182,8558.0
2018-07-25 11:55:00,27.51,27.54,27.5,27.52,9430.0,25.182,25.2095,25.1729,25.1912,9430.0
2018-07-25 12:00:00,27.51,27.53,27.51,27.53,7099.0,25.182,25.2003,25.182,25.2003,7099.0
2018-07-25 12:05:00,27.53,27.53,27.5,27.5,18161.0,25.2003,25.2003,25.1729,25.1729,18161.0
2018-07-25 12:10:00,27.51,27.53,27.5,27.51,11166.0,25.182,25.2003,25.1729,25.182,11166.0
2018-07-25 12:15:00,27.5,27.51,27.5,27.51,14360.0,25.1729,25.182,25.1729,25.182,14360.0
2018-07-25 12:20:00,27.51,27.52,27.5,27.51,10943.0,25.182,25.1912,25.1729,25.182,10943.0
2018-07-25 12:25:00,27.51,27.51,27.5,27.51,9675.0,25.182,25.182,25.1729,25.182,9675.0
2018-07-25 12:30:00,27.5,27.5,27.45,27.46,38286.0,25.1729,25.1729,25.1271,25.1363,38286.0
2018-07-25 12:35:00,27.46,27.47,27.45,27.47,15556.0,25.1363,25.1454,25.1271,25.1454,15556.0
2018-07-25 12:40:00,27.46,27.47,27.45,27.46,17153.0,25.1363,25.1454,25.1271,25.1363,17153.0
2018-07-25 12:45:00,27.47,27.47,27.46,27.47,5677.0,25.1454,25.1454,25.1363,25.1454,5677.0
2018-07-25 12:50:00,27.47,27.5,27.47,27.5,24830.0,25.1454,25.1729,25.1454,25.1729,24830.0
2018-07-25 12:55:00,27.51,27.51,27.49,27.5,7400.0,25.182,25.182,25.1637,25.1729,7400.0
2018-07-25 13:00:00,27.51,27.51,27.49,27.5,19370.0,25.182,25.182,25.1637,25.1729,19370.0
2018-07-25 13:05:00,27.5,27.51,27.49,27.5,32848.0,25.1729,25.182,25.1637,25.1729,32848.0
2018-07-25 13:10:00,27.5,27.51,27.48,27.5,13979.0,25.1729,25.182,25.1546,25.1729,13979.0
2018-07-25 13:15:00,27.5,27.52,27.5,27.52,12230.0,25.1729,25.1912,25.1729,25.1912,12230.0
2018-07-25 13:20:00,27.51,27.52,27.51,27.52,4935.0,25.182,25.1912,25.182,25.1912,4935.0
2018-07-25 13:25:00,27.51,27.53,27.51,27.52,9989.0,25.182,25.2003,25.182,25.1912,9989.0
2018-07-25 13:30:00,27.52,27.53,27.51,27.52,4800.0,25.1912,25.2003,25.182,25.1912,4800.0
2018-07-25 13:35:00,27.53,27.54,27.52,27.53,13700.0,25.2003,25.2095,25.1912,25.2003,13700.0
2018-07-25 13:40:00,27.53,27.54,27.52,27.53,5100.0,25.2003,25.2095,25.1912,25.2003,5100.0
2018-07-25 13:45:00,27.53,27.55,27.52,27.55,11116.0,25.2003,25.2187,25.1912,25.2187,11116.0
2018-07-25 13:50:00,27.55,27.59,27.54,27.57,23369.0,25.2187,25.2553,25.2095,25.237,23369.0
2018-07-25 13:55:00,27.57,27.6,27.56,27.59,542208.0,25.237,25.2644,25.2278,25.2553,542208.0
2018-07-25 14:00:00,27.59,27.59,27.56,27.58,74425.0,25.2553,25.2553,25.2278,25.2461,74425.0
2018-07-25 14:05:00,27.58,27.58,27.55,27.57,17736.0,25.2461,25.2461,25.2187,25.237,17736.0
2018-07-25 14:10:00,27.57,27.58,27.55,27.57,24900.0,25.237,25.2461,25.2187,25.237,24900.0
2018-07-25 14:15:00,27.57,27.6,27.56,27.6,8617.0,25.237,25.2644,25.2278,25.2644,8617.0
2018-07-25 14:20:00,27.6,27.64,27.59,27.62,92379.0,25.2644,25.301,25.2553,25.2827,92379.0
2018-07-25 14:25:00,27.62,27.62,27.59,27.61,53282.0,25.2827,25.2827,25.2553,25.2736,53282.0
2018-07-25 14:30:00,27.6,27.64,27.6,27.63,20103.0,25.2644,25.301,25.2644,25.2919,20103.0
2018-07-25 14:35:00,27.62,27.64,27.62,27.63,16653.0,25.2827,25.301,25.2827,25.2919,16653.0
2018-07-25 14:40:00,27.63,27.63,27.6,27.62,15292.0,25.2919,25.2919,25.2644,25.2827,15292.0
2018-07-25 14:45:00,27.61,27.63,27.61,27.63,18457.0,25.2736,25.2919,25.2736,25.2919,18457.0
2018-07-25 14:50:00,27.63,27.63,27.59,27.61,92834.0,25.2919,25.2919,25.2553,25.2736,92834.0
2018-07-25 14:55:00,27.61,27.61,27.58,27.59,114374.0,25.2736,25.2736,25.2461,25.2553,114374.0
2018-07-25 15:00:00,27.59,27.6,27.58,27.6,34901.0,25.2553,25.2644,25.2461,25.2644,34901.0
2018-07-25 15:05:00,27.61,27.63,27.56,27.61,221833.0,25.2736,25.2919,25.2278,25.2736,221833.0
2018-07-25 15:10:00,27.62,27.65,27.59,27.59,36394.0,25.2827,25.3102,25.2553,25.2553,36394.0
2018-07-25 15:15:00,27.59,27.6,27.58,27.6,13190.0,25.2553,25.2644,25.2461,25.2644,13190.0
2018-07-25 15:20:00,27.6,27.61,27.58,27.6,73652.0,25.2644,25.2736,25.2461,25.2644,73652.0
2018-07-25 15:25:00,27.6,27.61,27.58,27.58,99598.0,25.2644,25.2736,25.2461,25.2461,99598.0
2018-07-25 15:30:00,27.59,27.6,27.57,27.58,76040.0,25.2553,25.2644,25.237,25.2461,76040.0
2018-07-25 15:35:00,27.59,27.6,27.57,27.6,97101.0,25.2553,25.2644,25.237,25.2644,97101.0
2018-07-25 15:40:00,27.6,27.66,27.58,27.64,116437.0,25.2644,25.3193,25.2461,25.301,116437.0
2018-07-25 15:45:00,27.64,27.69,27.62,27.69,103575.0,25.301,25.3468,25.2827,25.3468,103575.0
2018-07-25 15:50:00,27.69,27.72,27.58,27.72,141260.0,25.3468,25.3743,25.2461,25.3743,141260.0
2018-07-25 15:55:00,27.71,27.86,27.58,27.75,614864.0,25.3651,25.5024,25.2461,25.4017,614864.0
2018-07-26 09:30:00,27.01,27.32,27.01,27.3,87835.0,24.7244,25.0081,24.7244,24.9898,87835.0
2018-07-26 09:35:00,27.27,27.4,27.25,27.35,104639.0,24.9623,25.0813,24.944,25.0356,104639.0
2018-07-26 09:40:00,27.35,27.42,27.32,27.41,150555.0,25.0356,25.0997,25.0081,25.0905,150555.0
2018-07-26 09:45:00,27.41,27.45,27.37,27.4,60080.0,25.0905,25.1271,25.0539,25.0813,60080.0
2018-07-26 09:50:00,27.4,27.48,27.38,27.46,15057.0,25.0813,25.1546,25.063,25.1363,15057.0
2018-07-26 09:55:00,27.46,27.49,27.39,27.42,33612.0,25.1363,25.1637,25.0722,25.0997,33612.0
2018-07-26 10:00:00,27.42,27.53,27.41,27.53,32787.0,25.0997,25.2003,25.0905,25.2003,32787.0
2018-07-26 10:05:00,27.54,27.66,27.52,27.57,45407.0,25.2095,25.3193,25.1912,25.237,45407.0
2018-07-26 10:10:00,27.57,27.65,27.52,27.52,24575.0,25.237,25.3102,25.1912,25.1912,24575.0
2018-07-26 10:15:00,27.52,27.6,27.51,27.59,12261.0,25.1912,25.2644,25.182,25.2553,12261.0
2018-07-26 10:20:00,27.6,27.65,27.58,27.61,22009.0,25.2644,25.3102,25.2461,25.2736,22009.0
2018-07-26 10:25:00,27.61,27.64,27.6,27.62,8030.0,25.2736,25.301,25.2644,25.2827,8030.0
2018-07-26 10:30:00,27.63,27.73,27.62,27.7,30009.0,25.2919,25.3834,25.2827,25.356,30009.0
2018-07-26 10:35:00,27.7,27.78,27.68,27.78,11500.0,25.356,25.4292,25.3377,25.4292,11500.0
2018-07-26 10:40:00,27.78,27.81,27.69,27.72,49554.0,25.4292,25.4567,25.3468,25.3743,49554.0
2018-07-26 10:45:00,27.72,27.74,27.66,27.7,73519.0,25.3743,25.3926,25.3193,25.356,73519.0
2018-07-26 10:50:00,27.71,27.71,27.59,27.62,148900.0,25.3651,25.3651,25.2553,25.2827,148900.0
2018-07-26 10:55:00,27.62,27.65,27.59,27.6,169476.0,25.2827,25.3102,25.2553,25.2644,169476.0
2018-07-26 11:00:00,27.61,27.65,27.6,27.63,178509.0,25.2736,25.3102,25.2644,25.2919,178509.0
2018-07-26 11:05:00,27.63,27.67,27.62,27.66,178383.0,25.2919,25.3285,25.2827,25.3193,178383.0
2018-07-26 11:10:00,27.67,27.69,27.63,27.65,61452.0,25.3285,25.3468,25.2919,25.3102,61452.0
2018-07-26 11:15:00,27.64,27.65,27.63,27.64,30358.0,25.301,25.3102,25.2919,25.301,30358.0
2018-07-26 11:20:00,27.64,27.68,27.64,27.67,59405.0,25.301,25.3377,25.301,25.3285,59405.0
2018-07-26 11:25:00,27.66,27.7,27.65,27.68,141138.0,25.3193,25.356,25.3102,25.3377,141138.0
2018-07-26 11:30:00,27.67,27.68,27.64,27.66,40624.0,25.3285,25.3377,25.301,25.3193,40624.0
2018-07-26 11:35:00,27.66,27.8,27.65,27.79,36376.0,25.3193,25.4475,25.3102,25.4383,36376.0
2018-07-26 11:40:00,27.8,27.81,27.77,27.8,33085.0,25.4475,25.4567,25.42,25.4475,33085.0
2018-07-26 11:45:00,27.8,27.81,27.76,27.8,21908.0,25.4475,25.4567,25.4109,25.4475,21908.0
2018-07-26 11:50:00,27.79,27.86,27.78,27.85,281604.0,25.4383,25.5024,25.4292,25.4933,281604.0
2018-07-26 11:55:00,27.85,27.89,27.84,27.85,20009.0,25.4933,25.5299,25.4841,25.4933,20009.0
2018-07-26 12:00:00,27.84,27.86,27.84,27.86,11999.0,25.4841,25.5024,25.4841,25.5024,11999.0
2018-07-26 12:05:00,27.85,27.86,27.78,27.78,10654.0,25.4933,25.5024,25.4292,25.4292,10654.0
2018-07-26 12:10:00,27.78,27.85,27.77,27.84,859409.0,25.4292,25.4933,25.42,25.4841,859409.0
2018-07-26 12:15:00,27.84,27.84,27.8,27.8,27379.0,25.4841,25.4841,25.4475,25.4475,27379.0
2018-07-26 12:20:00,27.8,27.8,27.69,27.73,39921.0,25.4475,25.4475,25.3468,25.3834,39921.0
2018-07-26 12:25:00,27.72,27.72,27.7,27.71,11915.0,25.3743,25.3743,25.356,25.3651,11915.0
2018-07-26 12:30:00,27.71,27.73,27.7,27.7,16119.0,25.3651,25.3834,25.356,25.356,16119.0
2018-07-26 12:35:00,27.71,27.72,27.7,27.71,27724.0,25.3651,25.3743,25.356,25.3651,27724.0
2018-07-26 12:40:00,27.71,27.73,27.71,27.72,18795.0,25.3651,25.3834,25.3651,25.3743,18795.0
2018-07-26 12:45:00,27.71,27.76,27.71,27.72,23942.0,25.3651,25.4109,25.3651,25.3743,23942.0
2018-07-26 12:50:00,27.73,27.73,27.72,27.73,3904.0,25.3834,25.3834,25.3743,25.3834,3904.0
2018-07-26 12:55:00,27.72,27.76,27.7,27.75,70546.0,25.3743,25.4109,25.356,25.4017,70546.0
2018-07-26 13:00:00,27.77,27.8,27.76,27.79,8043.0,25.42,25.4475,25.4109,25.4383,8043.0
2018-07-26 13:05:00,27.79,27.79,27.74,27.74,11850.0,25.4383,25.4383,25.3926,25.3926,11850.0
2018-07-26 13:10:00,27.75,27.76,27.72,27.72,9000.0,25.4017,25.4109,25.3743,25.3743,9000.0
2018-07-26 13:15:00,27.72,27.74,27.71,27.74,7184.0,25.3743,25.3926,25.3651,25.3926,7184.0
2018-07-26 13:20:00,27.74,27.75,27.73,27.74,5940.0,25.3926,25.4017,25.3834,25.3926,5940.0
2018-07-26 13:25:00,27.74,27.77,27.73,27.77,23536.0,25.3926,25.42,25.3834,25.42,23536.0
2018-07-26 13:30:00,27.77,27.77,27.74,27.76,18329.0,25.42,25.42,25.3926,25.4109,18329.0
2018-07-26 13:35:00,27.76,27.76,27.75,27.75,15691.0,25.4109,25.4109,25.4017,25.4017,15691.0
2018-07-26 13:40:00,27.76,27.79,27.75,27.78,19511.0,25.4109,25.4383,25.4017,25.4292,19511.0
2018-07-26 13:45:00,27.77,27.77,27.75,27.75,12262.0,25.42,25.42,25.4017,25.4017,12262.0
2018-07-26 13:50:00,27.75,27.76,27.74,27.76,19043.0,25.4017,25.4109,25.3926,25.4109,19043.0
2018-07-26 13:55:00,27.76,27.78,27.75,27.76,13059.0,25.4109,25.4292,25.4017,25.4109,13059.0
2018-07-26 14:00:00,27.75,27.77,27.74,27.75,63574.0,25.4017,25.42,25.3926,25.4017,63574.0
2018-07-26 14:05:00,27.74,27.77,27.73,27.76,24315.0,25.3926,25.42,25.3834,25.4109,24315.0
2018-07-26 14:10:00,27.77,27.77,27.76,27.76,3534.0,25.42,25.42,25.4109,25.4109,3534.0
2018-07-26 14:15:00,27.76,27.78,27.75,27.77,23808.0,25.4109,25.4292,25.4017,25.42,23808.0
2018-07-26 14:20:00,27.77,27.77,27.75,27.75,13997.0,25.42,25.42,25.4017,25.4017,13997.0
2018-07-26 14:25:00,27.75,27.79,27.75,27.78,19482.0,25.4017,25.4383,25.4017,25.4292,19482.0
2018-07-26 14:30:00,27.78,27.79,27.76,27.77,8854.0,25.4292,25.4383,25.4109,25.42,8854.0
2018-07-26 14:35:00,27.77,27.79,27.77,27.78,15877.0,25.42,25.4383,25.42,25.4292,15877.0
2018-07-26 14:40:00,27.78,27.82,27.77,27.81,34905.0,25.4292,25.4658,25.42,25.4567,34905.0
2018-07-26 14:45:00,27.82,27.83,27.8,27.82,18166.0,25.4658,25.475,25.4475,25.4658,18166.0
2018-07-26 14:50:00,27.82,27.87,27.81,27.87,19980.0,25.4658,25.5116,25.4567,25.5116,19980.0
2018-07-26 14:55:00,27.87,27.87,27.78,27.81,46846.0,25.5116,25.5116,25.4292,25.4567,46846.0
2018-07-26 15:00:00,27.8,27.81,27.79,27.8,32135.0,25.4475,25.4567,25.4383,25.4475,32135.0
2018-07-26 15:05:00,27.8,27.84,27.8,27.82,18481.0,25.4475,25.4841,25.4475,25.4658,18481.0
2018-07-26 15:10:00,27.82,27.82,27.75,27.77,53725.0,25.4658,25.4658,25.4017,25.42,53725.0
2018-07-26 15:15:00,27.77,27.78,27.73,27.78,60766.0,25.42,25.4292,25.3834,25.4292,60766.0
2018-07-26 15:20:00,27.78,27.79,27.75,27.75,24547.0,25.4292,25.4383,25.4017,25.4017,24547.0
2018-07-26 15:25:00,27.76,27.8,27.75,27.79,19059.0,25.4109,25.4475,25.4017,25.4383,19059.0
2018-07-26 15:30:00,27.79,27.82,27.76,27.81,106410.0,25.4383,25.4658,25.4109,25.4567,106410.0
2018-07-26 15:35:00,27.81,27.83,27.79,27.83,66536.0,25.4567,25.475,25.4383,25.475,66536.0
2018-07-26 15:40:00,27.83,27.83,27.79,27.8,110012.0,25.475,25.475,25.4383,25.4475,110012.0
2018-07-26 15:45:00,27.8,27.87,27.8,27.87,104177.0,25.4475,25.5116,25.4475,25.5116,104177.0
2018-07-26 15:50:00,27.86,27.87,27.83,27.87,201290.0,25.5024,25.5116,25.475,25.5116,201290.0
2018-07-26 15:55:00,27.87,27.9,27.82,27.84,417453.0,25.5116,25.539,25.4658,25.4841,417453.0
2018-07-27 09:30:00,27.89,27.89,27.75,27.77,294957.0,25.5299,25.5299,25.4017,25.42,294957.0
2018-07-27 09:35:00,27.79,27.8,27.74,27.78,72981.0,25.4383,25.4475,25.3926,25.4292,72981.0
2018-07-27 09:40:00,27.79,27.95,27.79,27.92,18949.0,25.4383,25.5848,25.4383,25.5573,18949.0
2018-07-27 09:45:00,27.91,27.95,27.84,27.86,60739.0,25.5482,25.5848,25.4841,25.5024,60739.0
2018-07-27 09:50:00,27.85,27.87,27.83,27.83,142748.0,25.4933,25.5116,25.475,25.475,142748.0
2018-07-27 09:55:00,27.84,27.86,27.83,27.86,45893.0,25.4841,25.5024,25.475,25.5024,45893.0
2018-07-27 10:00:00,27.88,27.9,27.83,27.85,126287.0,25.5207,25.539,25.475,25.4933,126287.0
2018-07-27 10:05:00,27.85,27.87,27.84,27.86,60607.0,25.4933,25.5116,25.4841,25.5024,60607.0
2018-07-27 10:10:00,27.86,27.86,27.8,27.8,96204.0,25.5024,25.5024,25.4475,25.4475,96204.0
2018-07-27 10:15:00,27.8,27.81,27.8,27.8,21472.0,25.4475,25.4567,25.4475,25.4475,21472.0
2018-07-27 10:20:00,27.8,27.81,27.73,27.75,140156.0,25.4475,25.4567,25.3834,25.4017,140156.0
2018-07-27 10:25:00,27.75,27.8,27.74,27.78,54133.0,25.4017,25.4475,25.3926,25.4292,54133.0
2018-07-27 10:30:00,27.78,27.8,27.74,27.8,116301.0,25.4292,25.4475,25.3926,25.4475,116301.0
2018-07-27 10:35:00,27.8,27.82,27.79,27.79,16091.0,25.4475,25.4658,25.4383,25.4383,16091.0
2018-07-27 10:40:00,27.8,27.82,27.8,27.8,11338.0,25.4475,25.4658,25.4475,25.4475,11338.0
2018-07-27 10:45:00,27.81,27.83,27.8,27.83,56247.0,25.4567,25.475,25.4475,25.475,56247.0
2018-07-27 10:50:00,27.82,27.84,27.8,27.84,11429.0,25.4658,25.4841,25.4475,25.4841,11429.0
2018-07-27 10:55:00,27.84,27.84,27.81,27.83,161900.0,25.4841,25.4841,25.4567,25.475,161900.0
2018-07-27 11:00:00,27.84,27.87,27.82,27.84,19579.0,25.4841,25.5116,25.4658,25.4841,19579.0
2018-07-27 11:05:00,27.85,27.85,27.8,27.8,13799.0,25.4933,25.4933,25.4475,25.4475,13799.0
2018-07-27 11:10:00,27.8,27.82,27.77,27.78,17139.0,25.4475,25.4658,25.42,25.4292,17139.0
2018-07-27 11:15:00,27.78,27.82,27.78,27.8,129596.0,25.4292,25.4658,25.4292,25.4475,129596.0
2018-07-27 11:20:00,27.79,27.8,27.75,27.8,36046.0,25.4383,25.4475,25.4017,25.4475,36046.0
2018-07-27 11:25:00,27.79,27.81,27.77,27.78,22664.0,25.4383,25.4567,25.42,25.4292,22664.0
2018-07-27 11:30:00,27.78,27.79,27.77,27.79,34698.0,25.4292,25.4383,25.42,25.4383,34698.0
2018-07-27 11:35:00,27.79,27.79,27.77,27.79,28888.0,25.4383,25.4383,25.42,25.4383,28888.0
2018-07-27 11:40:00,27.79,27.81,27.78,27.8,21378.0,25.4383,25.4567,25.4292,25.4475,21378.0
2018-07-27 11:45:00,27.8,27.81,27.78,27.78,15523.0,25.4475,25.4567,25.4292,25.4292,15523.0
2018-07-27 11:50:00,27.78,27.8,27.77,27.8,94136.0,25.4292,25.4475,25.42,25.4475,94136.0
2018-07-27 11:55:00,27.79,27.8,27.79,27.8,22689.0,25.4383,25.4475,25.4383,25.4475,22689.0
2018-07-27 12:00:00,27.8,27.8,27.77,27.79,75037.0,25.4475,25.4475,25.42,25.4383,75037.0
2018-07-27 12:05:00,27.79,27.8,27.78,27.79,26570.0,25.4383,25.4475,25.4292,25.4383,26570.0
2018-07-27 12:10:00,27.79,27.8,27.79,27.79,22375.0,25.4383,25.4475,25.4383,25.4383,22375.0
2018-07-27 12:15:00,27.79,27.79,27.78,27.79,255250.0,25.4383,25.4383,25.4292,25.4383,255250.0
2018-07-27 12:20:00,27.79,27.79,27.77,27.78,61565.0,25.4383,25.4383,25.42,25.4292,61565.0
2018-07-27 12:25:00,27.78,27.79,27.77,27.79,15194.0,25.4292,25.4383,25.42,25.4383,15194.0
2018-07-27 12:30:00,27.78,27.79,27.76,27.78,56780.0,25.4292,25.4383,25.4109,25.4292,56780.0
2018-07-27 12:35:00,27.77,27.78,27.76,27.78,46213.0,25.42,25.4292,25.4109,25.4292,46213.0
2018-07-27 12:40:00,27.77,27.78,27.76,27.77,78412.0,25.42,25.4292,25.4109,25.42,78412.0
2018-07-27 12:45:00,27.77,27.77,27.74,27.74,130277.0,25.42,25.42,25.3926,25.3926,130277.0
2018-07-27 12:50:00,27.75,27.75,27.7,27.71,41786.0,25.4017,25.4017,25.356,25.3651,41786.0
2018-07-27 12:55:00,27.71,27.74,27.69,27.69,45547.0,25.3651,25.3926,25.3468,25.3468,45547.0
2018-07-27 13:00:00,27.68,27.69,27.62,27.65,42574.0,25.3377,25.3468,25.2827,25.3102,42574.0
2018-07-27 13:05:00,27.64,27.67,27.64,27.65,27828.0,25.301,25.3285,25.301,25.3102,27828.0
2018-07-27 13:10:00,27.64,27.67,27.63,27.65,14991.0,25.301,25.3285,25.2919,25.3102,14991.0
2018-07-27 13:15:00,27.65,27.67,27.63,27.67,10799.0,25.3102,25.3285,25.2919,25.3285,10799.0
2018-07-27 13:20:00,27.66,27.67,27.66,27.66,9334.0,25.3193,25.3285,25.3193,25.3193,9334.0
2018-07-27 13:25:00,27.66,27.73,27.66,27.71,23438.0,25.3193,25.3834,25.3193,25.3651,23438.0
2018-07-27 13:30:00,27.71,27.71,27.68,27.69,7102.0,25.3651,25.3651,25.3377,25.3468,7102.0
2018-07-27 13:35:00,27.7,27.71,27.67,27.69,45100.0,25.356,25.3651,25.3285,25.3468,45100.0
2018-07-27 13:40:00,27.68,27.7,27.67,27.69,9302.0,25.3377,25.356,25.3285,25.3468,9302.0
2018-07-27 13:45:00,27.69,27.71,27.69,27.7,15755.0,25.3468,25.3651,25.3468,25.356,15755.0
2018-07-27 13:50:00,27.7,27.71,27.69,27.7,64755.0,25.356,25.3651,25.3468,25.356,64755.0
2018-07-27 13:55:00,27.7,27.71,27.69,27.71,11798.0,25.356,25.3651,25.3468,25.3651,11798.0
2018-07-27 14:00:00,27.7,27.71,27.69,27.71,23874.0,25.356,25.3651,25.3468,25.3651,23874.0
2018-07-27 14:05:00,27.71,27.74,27.71,27.71,19605.0,25.3651,25.3926,25.3651,25.3651,19605.0
2018-07-27 14:10:00,27.71,27.71,27.7,27.71,8674.0,25.3651,25.3651,25.356,25.3651,8674.0
2018-07-27 14:15:00,27.71,27.72,27.69,27.7,15933.0,25.3651,25.3743,25.3468,25.356,15933.0
2018-07-27 14:20:00,27.7,27.73,27.7,27.73,8622.0,25.356,25.3834,25.356,25.3834,8622.0
2018-07-27 14:25:00,27.73,27.74,27.71,27.74,10522.0,25.3834,25.3926,25.3651,25.3926,10522.0
2018-07-27 14:30:00,27.74,27.74,27.7,27.72,51379.0,25.3926,25.3926,25.356,25.3743,51379.0
2018-07-27 14:35:00,27.73,27.73,27.67,27.69,28833.0,25.3834,25.3834,25.3285,25.3468,28833.0
2018-07-27 14:40:00,27.69,27.71,27.69,27.69,14739.0,25.3468,25.3651,25.3468,25.3468,14739.0
2018-07-27 14:45:00,27.7,27.72,27.69,27.72,5918.0,25.356,25.3743,25.3468,25.3743,5918.0
2018-07-27 14:50:00,27.71,27.74,27.7,27.73,15676.0,25.3651,25.3926,25.356,25.3834,15676.0
2018-07-27 14:55:00,27.73,27.73,27.7,27.71,12728.0,25.3834,25.3834,25.356,25.3651,12728.0
2018-07-27 15:00:00,27.71,27.72,27.7,27.72,25125.0,25.3651,25.3743,25.356,25.3743,25125.0
2018-07-27 15:05:00,27.71,27.72,27.71,27.72,13046.0,25.3651,25.3743,25.3651,25.3743,13046.0
2018-07-27 15:10:00,27.71,27.72,27.67,27.68,78445.0,25.3651,25.3743,25.3285,25.3377,78445.0
2018-07-27 15:15:00,27.68,27.71,27.68,27.69,234024.0,25.3377,25.3651,25.3377,25.3468,234024.0
2018-07-27 15:20:00,27.68,27.69,27.67,27.67,52398.0,25.3377,25.3468,25.3285,25.3285,52398.0
2018-07-27 15:25:00,27.67,27.68,27.62,27.64,42620.0,25.3285,25.3377,25.2827,25.301,42620.0
2018-07-27 15:30:00,27.64,27.67,27.62,27.67,115440.0,25.301,25.3285,25.2827,25.3285,115440.0
2018-07-27 15:35:00,27.67,27.67,27.64,27.66,99614.0,25.3285,25.3285,25.301,25.3193,99614.0
2018-07-27 15:40:00,27.65,27.67,27.64,27.67,97443.0,25.3102,25.3285,25.301,25.3285,97443.0
2018-07-27 15:45:00,27.67,27.69,27.66,27.69,138175.0,25.3285,25.3468,25.3193,25.3468,138175.0
2018-07-27 15:50:00,27.69,27.69,27.68,27.69,131746.0,25.3468,25.3468,25.3377,25.3468,131746.0
2018-07-27 15:55:00,27.69,27.69,27.62,27.65,612543.0,25.3468,25.3468,25.2827,25.3102,612543.0
2018-07-30 09:30:00,27.36,27.57,27.33,27.5,336866.0,25.0447,25.237,25.0173,25.1729,336866.0
2018-07-30 09:35:00,27.52,27.63,27.48,27.57,50758.0,25.1912,25.2919,25.1546,25.237,50758.0
2018-07-30 09:40:00,27.57,27.72,27.55,27.69,119157.0,25.237,25.3743,25.2187,25.3468,119157.0
2018-07-30 09:45:00,27.69,27.7,27.58,27.66,34429.0,25.3468,25.356,25.2461,25.3193,34429.0
2018-07-30 09:50:00,27.65,27.7,27.63,27.63,15200.0,25.3102,25.356,25.2919,25.2919,15200.0
2018-07-30 09:55:00,27.64,27.64,27.59,27.61,35850.0,25.301,25.301,25.2553,25.2736,35850.0
2018-07-30 10:00:00,27.61,27.61,27.52,27.53,43313.0,25.2736,25.2736,25.1912,25.2003,43313.0
2018-07-30 10:05:00,27.53,27.53,27.43,27.48,85639.0,25.2003,25.2003,25.1088,25.1546,85639.0
2018-07-30 10:10:00,27.48,27.49,27.43,27.44,64918.0,25.1546,25.1637,25.1088,25.118,64918.0
2018-07-30 10:15:00,27.44,27.46,27.44,27.45,9238.0,25.118,25.1363,25.118,25.1271,9238.0
2018-07-30 10:20:00,27.44,27.52,27.4,27.52,43474.0,25.118,25.1912,25.0813,25.1912,43474.0
2018-07-30 10:25:00,27.52,27.57,27.51,27.53,34859.0,25.1912,25.237,25.182,25.2003,34859.0
2018-07-30 10:30:00,27.53,27.54,27.52,27.54,16524.0,25.2003,25.2095,25.1912,25.2095,16524.0
2018-07-30 10:35:00,27.53,27.55,27.45,27.47,51446.0,25.2003,25.2187,25.1271,25.1454,51446.0
2018-07-30 10:40:00,27.47,27.5,27.44,27.5,33026.0,25.1454,25.1729,25.118,25.1729,33026.0
2018-07-30 10:45:00,27.5,27.5,27.47,27.48,35220.0,25.1729,25.1729,25.1454,25.1546,35220.0
2018-07-30 10:50:00,27.48,27.52,27.47,27.51,47023.0,25.1546,25.1912,25.1454,25.182,47023.0
2018-07-30 10:55:00,27.51,27.51,27.48,27.49,41395.0,25.182,25.182,25.1546,25.1637,41395.0
2018-07-30 11:00:00,27.48,27.49,27.42,27.43,44948.0,25.1546,25.1637,25.0997,25.1088,44948.0
2018-07-30 11:05:00,27.42,27.43,27.38,27.42,50820.0,25.0997,25.1088,25.063,25.0997,50820.0
2018-07-30 11:10:00,27.42,27.46,27.41,27.44,23258.0,25.0997,25.1363,25.0905,25.118,23258.0
2018-07-30 11:15:00,27.44,27.49,27.43,27.47,62459.0,25.118,25.1637,25.1088,25.1454,62459.0
2018-07-30 11:20:00,27.46,27.5,27.44,27.47,63602.0,25.1363,25.1729,25.118,25.1454,63602.0
2018-07-30 11:25:00,27.47,27.54,27.47,27.51,89876.0,25.1454,25.2095,25.1454,25.182,89876.0
2018-07-30 11:30:00,27.51,27.52,27.44,27.44,25744.0,25.182,25.1912,25.118,25.118,25744.0
2018-07-30 11:35:00,27.44,27.44,27.39,27.4,41183.0,25.118,25.118,25.0722,25.0813,41183.0
2018-07-30 11:40:00,27.39,27.41,27.38,27.39,11967.0,25.0722,25.0905,25.063,25.0722,11967.0
2018-07-30 11:45:00,27.39,27.43,27.39,27.4,16752.0,25.0722,25.1088,25.0722,25.0813,16752.0
2018-07-30 11:50:00,27.4,27.42,27.38,27.38,20595.0,25.0813,25.0997,25.063,25.063,20595.0
2018-07-30 11:55:00,27.39,27.41,27.35,27.35,30557.0,25.0722,25.0905,25.0356,25.0356,30557.0
2018-07-30 12:00:00,27.36,27.42,27.35,27.42,114794.0,25.0447,25.0997,25.0356,25.0997,114794.0
2018-07-30 12:05:00,27.42,27.45,27.42,27.43,11803.0,25.0997,25.1271,25.0997,25.1088,11803.0
2018-07-30 12:10:00,27.43,27.44,27.41,27.41,11253.0,25.1088,25.118,25.0905,25.0905,11253.0
2018-07-30 12:15:00,27.42,27.45,27.41,27.41,67395.0,25.0997,25.1271,25.0905,25.0905,67395.0
2018-07-30 12:20:00,27.42,27.43,27.41,27.42,15958.0,25.0997,25.1088,25.0905,25.0997,15958.0
2018-07-30 12:25:00,27.42,27.45,27.42,27.42,27499.0,25.0997,25.1271,25.0997,25.0997,27499.0
2018-07-30 12:30:00,27.43,27.45,27.43,27.44,12458.0,25.1088,25.1271,25.1088,25.118,12458.0
2018-07-30 12:35:00,27.44,27.46,27.43,27.45,40642.0,25.118,25.1363,25.1088,25.1271,40642.0
2018-07-30 12:40:00,27.46,27.46,27.43,27.45,38564.0,25.1363,25.1363,25.1088,25.1271,38564.0
2018-07-30 12:45:00,27.45,27.45,27.38,27.39,25905.0,25.1271,25.1271,25.063,25.0722,25905.0
2018-07-30 12:50:00,27.39,27.4,27.36,27.37,38690.0,25.0722,25.0813,25.0447,25.0539,38690.0
2018-07-30 12:55:00,27.38,27.39,27.34,27.36,17525.0,25.063,25.0722,25.0264,25.0447,17525.0
2018-07-30 13:00:00,27.36,27.38,27.34,27.35,19081.0,25.0447,25.063,25.0264,25.0356,19081.0
2018-07-30 13:05:00,27.35,27.36,27.34,27.36,21263.0,25.0356,25.0447,25.0264,25.0447,21263.0
2018-07-30 13:10:00,27.35,27.36,27.34,27.35,29171.0,25.0356,25.0447,25.0264,25.0356,29171.0
2018-07-30 13:15:00,27.35,27.36,27.34,27.35,9030.0,25.0356,25.0447,25.0264,25.0356,9030.0
2018-07-30 13:20:00,27.35,27.35,27.32,27.33,27204.0,25.0356,25.0356,25.0081,25.0173,27204.0
2018-07-30 13:25:00,27.32,27.33,27.29,27.32,66990.0,25.0081,25.0173,24.9807,25.0081,66990.0
2018-07-30 13:30:00,27.31,27.32,27.29,27.29,24434.0,24.999,25.0081,24.9807,24.9807,24434.0
2018-07-30 13:35:00,27.29,27.3,27.28,27.3,21438.0,24.9807,24.9898,24.9715,24.9898,21438.0
2018-07-30 13:40:00,27.3,27.3,27.28,27.28,31149.0,24.9898,24.9898,24.9715,24.9715,31149.0
2018-07-30 13:45:00,27.28,27.28,27.27,27.28,26682.0,24.9715,24.9715,24.9623,24.9715,26682.0
2018-07-30 13:50:00,27.27,27.29,27.26,27.28,25005.0,24.9623,24.9807,24.9532,24.9715,25005.0
2018-07-30 13:55:00,27.29,27.29,27.21,27.21,66726.0,24.9807,24.9807,24.9074,24.9074,66726.0
2018-07-30 14:00:00,27.21,27.22,27.19,27.22,70218.0,24.9074,24.9166,24.8891,24.9166,70218.0
2018-07-30 14:05:00,27.22,27.24,27.22,27.24,19336.0,24.9166,24.9349,24.9166,24.9349,19336.0
2018-07-30 14:10:00,27.24,27.29,27.24,27.29,24852.0,24.9349,24.9807,24.9349,24.9807,24852.0
2018-07-30 14:15:00,27.28,27.29,27.27,27.29,56659.0,24.9715,24.9807,24.9623,24.9807,56659.0
2018-07-30 14:20:00,27.29,27.29,27.26,27.26,18111.0,24.9807,24.9807,24.9532,24.9532,18111.0
2018-07-30 14:25:00,27.27,27.28,27.25,27.27,57486.0,24.9623,24.9715,24.944,24.9623,57486.0
2018-07-30 14:30:00,27.27,27.27,27.25,27.26,17689.0,24.9623,24.9623,24.944,24.9532,17689.0
2018-07-30 14:35:00,27.26,27.28,27.25,27.26,36089.0,24.9532,24.9715,24.944,24.9532,36089.0
2018-07-30 14:40:00,27.26,27.27,27.25,27.27,28491.0,24.9532,24.9623,24.944,24.9623,28491.0
2018-07-30 14:45:00,27.27,27.28,27.2,27.21,230714.0,24.9623,24.9715,24.8983,24.9074,230714.0
2018-07-30 14:50:00,27.22,27.25,27.21,27.23,57311.0,24.9166,24.944,24.9074,24.9257,57311.0
2018-07-30 14:55:00,27.24,27.24,27.19,27.21,51592.0,24.9349,24.9349,24.8891,24.9074,51592.0
2018-07-30 15:00:00,27.2,27.23,27.17,27.2,132074.0,24.8983,24.9257,24.8708,24.8983,132074.0
2018-07-30 15:05:00,27.21,27.22,27.16,27.16,25761.0,24.9074,24.9166,24.8617,24.8617,25761.0
2018-07-30 15:10:00,27.17,27.19,27.17,27.18,23082.0,24.8708,24.8891,24.8708,24.88,23082.0
2018-07-30 15:15:00,27.18,27.19,27.17,27.19,27528.0,24.88,24.8891,24.8708,24.8891,27528.0
2018-07-30 15:20:00,27.19,27.21,27.18,27.19,26517.0,24.8891,24.9074,24.88,24.8891,26517.0
2018-07-30 15:25:00,27.18,27.19,27.17,27.19,32484.0,24.88,24.8891,24.8708,24.8891,32484.0
2018-07-30 15:30:00,27.19,27.23,27.18,27.22,40081.0,24.8891,24.9257,24.88,24.9166,40081.0
2018-07-30 15:35:00,27.22,27.24,27.2,27.2,69313.0,24.9166,24.9349,24.8983,24.8983,69313.0
2018-07-30 15:40:00,27.21,27.21,27.19,27.2,59522.0,24.9074,24.9074,24.8891,24.8983,59522.0
2018-07-30 15:45:00,27.19,27.21,27.18,27.2,108951.0,24.8891,24.9074,24.88,24.8983,108951.0
2018-07-30 15:50:00,27.2,27.27,27.2,27.27,178769.0,24.8983,24.9623,24.8983,24.9623,178769.0
2018-07-30 15:55:00,27.27,27.35,27.26,27.33,543881.0,24.9623,25.0356,24.9532,25.0173,543881.0
2018-07-31 09:30:00,27.44,27.56,27.43,27.5,116295.0,25.118,25.2278,25.1088,25.1729,116295.0
2018-07-31 09:35:00,27.5,27.51,27.48,27.49,35957.0,25.1729,25.182,25.1546,25.1637,35957.0
2018-07-31 09:40:00,27.48,27.5,27.41,27.46,36286.0,25.1546,25.1729,25.0905,25.1363,36286.0
2018-07-31 09:45:00,27.46,27.47,27.45,27.45,13599.0,25.1363,25.1454,25.1271,25.1271,13599.0
2018-07-31 09:50:00,27.45,27.48,27.44,27.47,24080.0,25.1271,25.1546,25.118,25.1454,24080.0
2018-07-31 09:55:00,27.48,27.51,27.47,27.51,55784.0,25.1546,25.182,25.1454,25.182,55784.0
2018-07-31 10:00:00,27.5,27.5,27.44,27.46,82673.0,25.1729,25.1729,25.118,25.1363,82673.0
2018-07-31 10:05:00,27.46,27.49,27.43,27.44,127676.0,25.1363,25.1637,25.1088,25.118,127676.0
2018-07-31 10:10:00,27.45,27.49,27.43,27.48,27139.0,25.1271,25.1637,25.1088,25.1546,27139.0
2018-07-31 10:15:00,27.47,27.48,27.44,27.46,58998.0,25.1454,25.1546,25.118,25.1363,58998.0
2018-07-31 10:20:00,27.46,27.47,27.44,27.45,32426.0,25.1363,25.1454,25.118,25.1271,32426.0
2018-07-31 10:25:00,27.45,27.46,27.44,27.46,6655.0,25.1271,25.1363,25.118,25.1363,6655.0
2018-07-31 10:30:00,27.46,27.48,27.45,27.46,16790.0,25.1363,25.1546,25.1271,25.1363,16790.0
2018-07-31 10:35:00,27.47,27.47,27.45,27.46,8887.0,25.1454,25.1454,25.1271,25.1363,8887.0
2018-07-31 10:40:00,27.46,27.46,27.43,27.45,92692.0,25.1363,25.1363,25.1088,25.1271,92692.0
2018-07-31 10:45:00,27.45,27.45,27.43,27.45,50471.0,25.1271,25.1271,25.1088,25.1271,50471.0
2018-07-31 10:50:00,27.45,27.46,27.43,27.43,56568.0,25.1271,25.1363,25.1088,25.1088,56568.0
2018-07-31 10:55:00,27.44,27.45,27.42,27.43,40872.0,25.118,25.1271,25.0997,25.1088,40872.0
2018-07-31 11:00:00,27.43,27.44,27.39,27.4,20118.0,25.1088,25.118,25.0722,25.0813,20118.0
2018-07-31 11:05:00,27.39,27.42,27.39,27.42,44246.0,25.0722,25.0997,25.0722,25.0997,44246.0
2018-07-31 11:10:00,27.42,27.42,27.4,27.41,15448.0,25.0997,25.0997,25.0813,25.0905,15448.0
2018-07-31 11:15:00,27.41,27.44,27.4,27.42,42184.0,25.0905,25.118,25.0813,25.0997,42184.0
2018-07-31 11:20:00,27.42,27.42,27.41,27.42,5500.0,25.0997,25.0997,25.0905,25.0997,5500.0
2018-07-31 11:25:00,27.42,27.42,27.41,27.42,15626.0,25.0997,25.0997,25.0905,25.0997,15626.0
2018-07-31 11:30:00,27.41,27.42,27.41,27.41,3800.0,25.0905,25.0997,25.0905,25.0905,3800.0
2018-07-31 11:35:00,27.41,27.42,27.4,27.41,15620.0,25.0905,25.0997,25.0813,25.0905,15620.0
2018-07-31 11:40:00,27.4,27.41,27.39,27.41,74465.0,25.0813,25.0905,25.0722,25.0905,74465.0
2018-07-31 11:45:00,27.41,27.42,27.4,27.41,17017.0,25.0905,25.0997,25.0813,25.0905,17017.0
2018-07-31 11:50:00,27.41,27.41,27.4,27.41,29038.0,25.0905,25.0905,25.0813,25.0905,29038.0
2018-07-31 11:55:00,27.41,27.44,27.4,27.44,27422.0,25.0905,25.118,25.0813,25.118,27422.0
2018-07-31 12:00:00,27.44,27.47,27.44,27.47,39050.0,25.118,25.1454,25.118,25.1454,39050.0
2018-07-31 12:05:00,27.46,27.47,27.45,27.45,15235.0,25.1363,25.1454,25.1271,25.1271,15235.0
2018-07-31 12:10:00,27.45,27.47,27.45,27.46,13890.0,25.1271,25.1454,25.1271,25.1363,13890.0
2018-07-31 12:15:00,27.45,27.46,27.45,27.45,11779.0,25.1271,25.1363,25.1271,25.1271,11779.0
2018-07-31 12:20:00,27.46,27.48,27.45,27.47,18551.0,25.1363,25.1546,25.1271,25.1454,18551.0
2018-07-31 12:25:00,27.48,27.48,27.46,27.46,14876.0,25.1546,25.1546,25.1363,25.1363,14876.0
2018-07-31 12:30:00,27.47,27.47,27.45,27.46,25896.0,25.1454,25.1454,25.1271,25.1363,25896.0
2018-07-31 12:35:00,27.46,27.48,27.46,27.46,22074.0,25.1363,25.1546,25.1363,25.1363,22074.0
2018-07-31 12:40:00,27.46,27.47,27.45,27.45,31295.0,25.1363,25.1454,25.1271,25.1271,31295.0
2018-07-31 12:45:00,27.45,27.47,27.45,27.47,20335.0,25.1271,25.1454,25.1271,25.1454,20335.0
2018-07-31 12:50:00,27.47,27.47,27.45,27.46,6563.0,25.1454,25.1454,25.1271,25.1363,6563.0
2018-07-31 12:55:00,27.46,27.47,27.45,27.46,15436.0,25.1363,25.1454,25.1271,25.1363,15436.0
2018-07-31 13:00:00,27.46,27.47,27.45,27.45,133415.0,25.1363,25.1454,25.1271,25.1271,133415.0
2018-07-31 13:05:00,27.45,27.45,27.44,27.45,3089.0,25.1271,25.1271,25.118,25.1271,3089.0
2018-07-31 13:10:00,27.44,27.45,27.44,27.45,75257.0,25.118,25.1271,25.118,25.1271,75257.0
2018-07-31 13:15:00,27.45,27.47,27.44,27.46,20556.0,25.1271,25.1454,25.118,25.1363,20556.0
2018-07-31 13:20:00,27.46,27.47,27.45,27.45,11855.0,25.1363,25.1454,25.1271,25.1271,11855.0
2018-07-31 13:25:00,27.45,27.46,27.41,27.45,93108.0,25.1271,25.1363,25.0905,25.1271,93108.0
2018-07-31 13:30:00,27.45,27.47,27.44,27.46,14774.0,25.1271,25.1454,25.118,25.1363,14774.0
2018-07-31 13:35:00,27.46,27.47,27.44,27.45,110531.0,25.1363,25.1454,25.118,25.1271,110531.0
2018-07-31 13:40:00,27.44,27.45,27.42,27.44,51529.0,25.118,25.1271,25.0997,25.118,51529.0
2018-07-31 13:45:00,27.44,27.44,27.42,27.44,15911.0,25.118,25.118,25.0997,25.118,15911.0
2018-07-31 13:50:00,27.43,27.44,27.43,27.44,6450.0,25.1088,25.118,25.1088,25.118,6450.0
2018-07-31 13:55:00,27.43,27.44,27.43,27.43,10340.0,25.1088,25.118,25.1088,25.1088,10340.0
2018-07-31 14:00:00,27.44,27.44,27.41,27.42,50909.0,25.118,25.118,25.0905,25.0997,50909.0
2018-07-31 14:05:00,27.42,27.43,27.41,27.42,43052.0,25.0997,25.1088,25.0905,25.0997,43052.0
2018-07-31 14:10:00,27.42,27.43,27.42,27.43,9735.0,25.0997,25.1088,25.0997,25.1088,9735.0
2018-07-31 14:15:00,27.43,27.43,27.41,27.42,21576.0,25.1088,25.1088,25.0905,25.0997,21576.0
2018-07-31 14:20:00,27.42,27.42,27.41,27.42,13079.0,25.0997,25.0997,25.0905,25.0997,13079.0
2018-07-31 14:25:00,27.42,27.42,27.41,27.41,5611.0,25.0997,25.0997,25.0905,25.0905,5611.0
2018-07-31 14:30:00,27.42,27.42,27.41,27.42,5445.0,25.0997,25.0997,25.0905,25.0997,5445.0
2018-07-31 14:35:00,27.42,27.42,27.4,27.4,15864.0,25.0997,25.0997,25.0813,25.0813,15864.0
2018-07-31 14:40:00,27.4,27.41,27.39,27.39,118205.0,25.0813,25.0905,25.0722,25.0722,118205.0
2018-07-31 14:45:00,27.39,27.4,27.37,27.39,33491.0,25.0722,25.0813,25.0539,25.0722,33491.0
2018-07-31 14:50:00,27.39,27.41,27.39,27.39,20533.0,25.0722,25.0905,25.0722,25.0722,20533.0
2018-07-31 14:55:00,27.4,27.41,27.39,27.39,24094.0,25.0813,25.0905,25.0722,25.0722,24094.0
2018-07-31 15:00:00,27.39,27.41,27.39,27.41,26602.0,25.0722,25.0905,25.0722,25.0905,26602.0
2018-07-31 15:05:00,27.41,27.42,27.4,27.42,18726.0,25.0905,25.0997,25.0813,25.0997,18726.0
2018-07-31 15:10:00,27.42,27.43,27.41,27.43,60486.0,25.0997,25.1088,25.0905,25.1088,60486.0
2018-07-31 15:15:00,27.42,27.43,27.42,27.43,27580.0,25.0997,25.1088,25.0997,25.1088,27580.0
2018-07-31 15:20:00,27.43,27.45,27.42,27.44,27722.0,25.1088,25.1271,25.0997,25.118,27722.0
2018-07-31 15:25:00,27.44,27.45,27.43,27.44,14019.0,25.118,25.1271,25.1088,25.118,14019.0
2018-07-31 15:30:00,27.43,27.44,27.42,27.42,33963.0,25.1088,25.118,25.0997,25.0997,33963.0
2018-07-31 15:35:00,27.42,27.44,27.42,27.44,64630.0,25.0997,25.118,25.0997,25.118,64630.0
2018-07-31 15:40:00,27.43,27.44,27.41,27.41,60673.0,25.1088,25.118,25.0905,25.0905,60673.0
2018-07-31 15:45:00,27.42,27.42,27.39,27.41,64173.0,25.0997,25.0997,25.0722,25.0905,64173.0
2018-07-31 15:50:00,27.41,27.41,27.38,27.39,83306.0,25.0905,25.0905,25.063,25.0722,83306.0
2018-07-31 15:55:00,27.4,27.4,27.38,27.38,197028.0,25.0813,25.0813,25.063,25.063,197028.0
2018-08-01 09:30:00,27.39,27.47,27.29,27.46,79566.0,25.0722,25.1454,24.9807,25.1363,79566.0
2018-08-01 09:35:00,27.46,27.47,27.42,27.43,18929.0,25.1363,25.1454,25.0997,25.1088,18929.0
2018-08-01 09:40:00,27.43,27.45,27.39,27.39,12692.0,25.1088,25.1271,25.0722,25.0722,12692.0
2018-08-01 09:45:00,27.39,27.41,27.38,27.4,26491.0,25.0722,25.0905,25.063,25.0813,26491.0
2018-08-01 09:50:00,27.4,27.4,27.37,27.38,30891.0,25.0813,25.0813,25.0539,25.063,30891.0
2018-08-01 09:55:00,27.38,27.39,27.37,27.38,52124.0,25.063,25.0722,25.0539,25.063,52124.0
2018-08-01 10:00:00,27.38,27.39,27.37,27.37,28852.0,25.063,25.0722,25.0539,25.0539,28852.0
2018-08-01 10:05:00,27.38,27.39,27.36,27.37,11051.0,25.063,25.0722,25.0447,25.0539,11051.0
2018-08-01 10:10:00,27.38,27.39,27.37,27.39,11800.0,25.063,25.0722,25.0539,25.0722,11800.0
2018-08-01 10:15:00,27.39,27.39,27.36,27.36,22199.0,25.0722,25.0722,25.0447,25.0447,22199.0
2018-08-01 10:20:00,27.36,27.37,27.32,27.34,69498.0,25.0447,25.0539,25.0081,25.0264,69498.0
2018-08-01 10:25:00,27.35,27.36,27.33,27.35,21686.0,25.0356,25.0447,25.0173,25.0356,21686.0
2018-08-01 10:30:00,27.35,27.37,27.34,27.37,31582.0,25.0356,25.0539,25.0264,25.0539,31582.0
2018-08-01 10:35:00,27.38,27.39,27.36,27.37,6650.0,25.063,25.0722,25.0447,25.0539,6650.0
2018-08-01 10:40:00,27.36,27.4,27.36,27.39,28305.0,25.0447,25.0813,25.0447,25.0722,28305.0
2018-08-01 10:45:00,27.39,27.42,27.38,27.41,31305.0,25.0722,25.0997,25.063,25.0905,31305.0
2018-08-01 10:50:00,27.41,27.41,27.4,27.41,4877.0,25.0905,25.0905,25.0813,25.0905,4877.0
2018-08-01 10:55:00,27.41,27.43,27.39,27.41,61529.0,25.0905,25.1088,25.0722,25.0905,61529.0
2018-08-01 11:00:00,27.43,27.45,27.4,27.41,95922.0,25.1088,25.1271,25.0813,25.0905,95922.0
2018-08-01 11:05:00,27.41,27.45,27.4,27.42,25017.0,25.0905,25.1271,25.0813,25.0997,25017.0
2018-08-01 11:10:00,27.41,27.43,27.39,27.4,39950.0,25.0905,25.1088,25.0722,25.0813,39950.0
2018-08-01 11:15:00,27.39,27.42,27.37,27.38,90575.0,25.0722,25.0997,25.0539,25.063,90575.0
2018-08-01 11:20:00,27.38,27.44,27.37,27.44,54981.0,25.063,25.118,25.0539,25.118,54981.0
2018-08-01 11:25:00,27.43,27.43,27.37,27.39,33822.0,25.1088,25.1088,25.0539,25.0722,33822.0
2018-08-01 11:30:00,27.38,27.38,27.36,27.37,51110.0,25.063,25.063,25.0447,25.0539,51110.0
2018-08-01 11:35:00,27.37,27.4,27.37,27.39,67480.0,25.0539,25.0813,25.0539,25.0722,67480.0
2018-08-01 11:40:00,27.4,27.41,27.36,27.37,53900.0,25.0813,25.0905,25.0447,25.0539,53900.0
2018-08-01 11:45:00,27.37,27.41,27.37,27.39,19337.0,25.0539,25.0905,25.0539,25.0722,19337.0
2018-08-01 11:50:00,27.39,27.39,27.37,27.39,11173.0,25.0722,25.0722,25.0539,25.0722,11173.0
2018-08-01 11:55:00,27.39,27.39,27.36,27.38,29868.0,25.0722,25.0722,25.0447,25.063,29868.0
2018-08-01 12:00:00,27.37,27.4,27.32,27.34,119345.0,25.0539,25.0813,25.0081,25.0264,119345.0
2018-08-01 12:05:00,27.34,27.37,27.32,27.35,46838.0,25.0264,25.0539,25.0081,25.0356,46838.0
2018-08-01 12:10:00,27.35,27.36,27.34,27.36,22920.0,25.0356,25.0447,25.0264,25.0447,22920.0
2018-08-01 12:15:00,27.36,27.36,27.32,27.33,24175.0,25.0447,25.0447,25.0081,25.0173,24175.0
2018-08-01 12:20:00,27.34,27.38,27.32,27.33,52106.0,25.0264,25.063,25.0081,25.0173,52106.0
2018-08-01 12:25:00,27.33,27.34,27.32,27.33,16542.0,25.0173,25.0264,25.0081,25.0173,16542.0
2018-08-01 12:30:00,27.33,27.34,27.32,27.33,29784.0,25.0173,25.0264,25.0081,25.0173,29784.0
2018-08-01 12:35:00,27.33,27.34,27.3,27.34,50184.0,25.0173,25.0264,24.9898,25.0264,50184.0
2018-08-01 12:40:00,27.34,27.34,27.32,27.34,15700.0,25.0264,25.0264,25.0081,25.0264,15700.0
2018-08-01 12:45:00,27.34,27.38,27.33,27.38,30591.0,25.0264,25.063,25.0173,25.063,30591.0
2018-08-01 12:50:00,27.37,27.39,27.35,27.36,25663.0,25.0539,25.0722,25.0356,25.0447,25663.0
2018-08-01 12:55:00,27.36,27.37,27.36,27.36,13891.0,25.0447,25.0539,25.0447,25.0447,13891.0
2018-08-01 13:00:00,27.37,27.4,27.36,27.38,10218.0,25.0539,25.0813,25.0447,25.063,10218.0
2018-08-01 13:05:00,27.38,27.39,27.38,27.38,7218.0,25.063,25.0722,25.063,25.063,7218.0
2018-08-01 13:10:00,27.39,27.39,27.38,27.39,4138.0,25.0722,25.0722,25.063,25.0722,4138.0
2018-08-01 13:15:00,27.39,27.39,27.38,27.39,2678.0,25.0722,25.0722,25.063,25.0722,2678.0
2018-08-01 13:20:00,27.39,27.4,27.38,27.39,16307.0,25.0722,25.0813,25.063,25.0722,16307.0
2018-08-01 13:25:00,27.39,27.4,27.38,27.39,56800.0,25.0722,25.0813,25.063,25.0722,56800.0
2018-08-01 13:30:00,27.39,27.43,27.38,27.43,14831.0,25.0722,25.1088,25.063,25.1088,14831.0
2018-08-01 13:35:00,27.43,27.43,27.41,27.42,9921.0,25.1088,25.1088,25.0905,25.0997,9921.0
2018-08-01 13:40:00,27.42,27.43,27.41,27.42,10737.0,25.0997,25.1088,25.0905,25.0997,10737.0
2018-08-01 13:45:00,27.41,27.42,27.41,27.41,2526.0,25.0905,25.0997,25.0905,25.0905,2526.0
2018-08-01 13:50:00,27.42,27.42,27.4,27.4,7300.0,25.0997,25.0997,25.0813,25.0813,7300.0
2018-08-01 13:55:00,27.41,27.41,27.39,27.4,54650.0,25.0905,25.0905,25.0722,25.0813,54650.0
2018-08-01 14:00:00,27.39,27.42,27.38,27.42,10526.0,25.0722,25.0997,25.063,25.0997,10526.0
2018-08-01 14:05:00,27.42,27.42,27.39,27.41,12271.0,25.0997,25.0997,25.0722,25.0905,12271.0
2018-08-01 14:10:00,27.4,27.42,27.39,27.41,15488.0,25.0813,25.0997,25.0722,25.0905,15488.0
2018-08-01 14:15:00,27.41,27.45,27.41,27.42,12748.0,25.0905,25.1271,25.0905,25.0997,12748.0
2018-08-01 14:20:00,27.42,27.45,27.41,27.43,29602.0,25.0997,25.1271,25.0905,25.1088,29602.0
2018-08-01 14:25:00,27.44,27.46,27.43,27.45,13065.0,25.118,25.1363,25.1088,25.1271,13065.0
2018-08-01 14:30:00,27.45,27.45,27.4,27.43,74653.0,25.1271,25.1271,25.0813,25.1088,74653.0
2018-08-01 14:35:00,27.43,27.44,27.41,27.43,15372.0,25.1088,25.118,25.0905,25.1088,15372.0
2018-08-01 14:40:00,27.42,27.43,27.42,27.43,9910.0,25.0997,25.1088,25.0997,25.1088,9910.0
2018-08-01 14:45:00,27.43,27.44,27.41,27.42,58779.0,25.1088,25.118,25.0905,25.0997,58779.0
2018-08-01 14:50:00,27.42,27.43,27.41,27.43,12492.0,25.0997,25.1088,25.0905,25.1088,12492.0
2018-08-01 14:55:00,27.43,27.43,27.4,27.43,24060.0,25.1088,25.1088,25.0813,25.1088,24060.0
2018-08-01 15:00:00,27.43,27.45,27.42,27.42,18115.0,25.1088,25.1271,25.0997,25.0997,18115.0
2018-08-01 15:05:00,27.42,27.45,27.42,27.45,8915.0,25.0997,25.1271,25.0997,25.1271,8915.0
2018-08-01 15:10:00,27.45,27.45,27.43,27.44,21213.0,25.1271,25.1271,25.1088,25.118,21213.0
2018-08-01 15:15:00,27.43,27.44,27.42,27.43,16632.0,25.1088,25.118,25.0997,25.1088,16632.0
2018-08-01 15:20:00,27.43,27.45,27.42,27.43,12700.0,25.1088,25.1271,25.0997,25.1088,12700.0
2018-08-01 15:25:00,27.44,27.45,27.42,27.43,10815.0,25.118,25.1271,25.0997,25.1088,10815.0
2018-08-01 15:30:00,27.43,27.44,27.41,27.43,28161.0,25.1088,25.118,25.0905,25.1088,28161.0
2018-08-01 15:35:00,27.42,27.43,27.39,27.41,53560.0,25.0997,25.1088,25.0722,25.0905,53560.0
2018-08-01 15:40:00,27.41,27.45,27.4,27.44,23906.0,25.0905,25.1271,25.0813,25.118,23906.0
2018-08-01 15:45:00,27.45,27.45,27.39,27.4,71053.0,25.1271,25.1271,25.0722,25.0813,71053.0
2018-08-01 15:50:00,27.4,27.41,27.38,27.38,92335.0,25.0813,25.0905,25.063,25.063,92335.0
2018-08-01 15:55:00,27.38,27.4,27.34,27.39,427659.0,25.063,25.0813,25.0264,25.0722,427659.0
2018-08-02 09:30:00,27.18,27.27,27.16,27.27,41061.0,24.88,24.9623,24.8617,24.9623,41061.0
2018-08-02 09:35:00,27.28,27.3,27.23,27.24,57282.0,24.9715,24.9898,24.9257,24.9349,57282.0
2018-08-02 09:40:00,27.24,27.24,27.16,27.18,65151.0,24.9349,24.9349,24.8617,24.88,65151.0
2018-08-02 09:45:00,27.19,27.2,27.14,27.2,78540.0,24.8891,24.8983,24.8433,24.8983,78540.0
2018-08-02 09:50:00,27.21,27.27,27.2,27.26,23340.0,24.9074,24.9623,24.8983,24.9532,23340.0
2018-08-02 09:55:00,27.27,27.27,27.2,27.27,15724.0,24.9623,24.9623,24.8983,24.9623,15724.0
2018-08-02 10:00:00,27.28,27.31,27.26,27.3,5368.0,24.9715,24.999,24.9532,24.9898,5368.0
2018-08-02 10:05:00,27.3,27.36,27.3,27.32,25878.0,24.9898,25.0447,24.9898,25.0081,25878.0
2018-08-02 10:10:00,27.33,27.34,27.3,27.31,11881.0,25.0173,25.0264,24.9898,24.999,11881.0
2018-08-02 10:15:00,27.3,27.33,27.29,27.33,9149.0,24.9898,25.0173,24.9807,25.0173,9149.0
2018-08-02 10:20:00,27.33,27.34,27.3,27.3,14092.0,25.0173,25.0264,24.9898,24.9898,14092.0
2018-08-02 10:25:00,27.31,27.33,27.29,27.3,52612.0,24.999,25.0173,24.9807,24.9898,52612.0
2018-08-02 10:30:00,27.3,27.33,27.27,27.31,27197.0,24.9898,25.0173,24.9623,24.999,27197.0
2018-08-02 10:35:00,27.32,27.34,27.29,27.34,39046.0,25.0081,25.0264,24.9807,25.0264,39046.0
2018-08-02 10:40:00,27.34,27.35,27.31,27.34,47661.0,25.0264,25.0356,24.999,25.0264,47661.0
2018-08-02 10:45:00,27.34,27.34,27.31,27.34,23771.0,25.0264,25.0264,24.999,25.0264,23771.0
2018-08-02 10:50:00,27.35,27.35,27.31,27.32,14813.0,25.0356,25.0356,24.999,25.0081,14813.0
2018-08-02 10:55:00,27.31,27.31,27.24,27.27,116201.0,24.999,24.999,24.9349,24.9623,116201.0
2018-08-02 11:00:00,27.26,27.27,27.21,27.21,66450.0,24.9532,24.9623,24.9074,24.9074,66450.0
2018-08-02 11:05:00,27.21,27.21,27.19,27.21,17442.0,24.9074,24.9074,24.8891,24.9074,17442.0
2018-08-02 11:10:00,27.21,27.22,27.19,27.2,12054.0,24.9074,24.9166,24.8891,24.8983,12054.0
2018-08-02 11:15:00,27.21,27.22,27.2,27.21,5295.0,24.9074,24.9166,24.8983,24.9074,5295.0
2018-08-02 11:20:00,27.21,27.21,27.16,27.19,31727.0,24.9074,24.9074,24.8617,24.8891,31727.0
2018-08-02 11:25:00,27.18,27.2,27.17,27.19,21383.0,24.88,24.8983,24.8708,24.8891,21383.0
2018-08-02 11:30:00,27.2,27.2,27.18,27.2,17282.0,24.8983,24.8983,24.88,24.8983,17282.0
2018-08-02 11:35:00,27.21,27.22,27.2,27.2,15978.0,24.9074,24.9166,24.8983,24.8983,15978.0
2018-08-02 11:40:00,27.21,27.23,27.19,27.23,18413.0,24.9074,24.9257,24.8891,24.9257,18413.0
2018-08-02 11:45:00,27.22,27.27,27.22,27.24,28991.0,24.9166,24.9623,24.9166,24.9349,28991.0
2018-08-02 11:50:00,27.25,27.25,27.21,27.23,19263.0,24.944,24.944,24.9074,24.9257,19263.0
2018-08-02 11:55:00,27.23,27.24,27.21,27.21,37350.0,24.9257,24.9349,24.9074,24.9074,37350.0
2018-08-02 12:00:00,27.21,27.21,27.19,27.21,18900.0,24.9074,24.9074,24.8891,24.9074,18900.0
2018-08-02 12:05:00,27.2,27.22,27.19,27.2,20442.0,24.8983,24.9166,24.8891,24.8983,20442.0
2018-08-02 12:10:00,27.2,27.22,27.2,27.2,10082.0,24.8983,24.9166,24.8983,24.8983,10082.0
2018-08-02 12:15:00,27.2,27.21,27.19,27.2,26098.0,24.8983,24.9074,24.8891,24.8983,26098.0
2018-08-02 12:20:00,27.2,27.26,27.2,27.25,11804.0,24.8983,24.9532,24.8983,24.944,11804.0
2018-08-02 12:25:00,27.25,27.26,27.22,27.26,20208.0,24.944,24.9532,24.9166,24.9532,20208.0
2018-08-02 12:30:00,27.27,27.27,27.24,27.26,17820.0,24.9623,24.9623,24.9349,24.9532,17820.0
2018-08-02 12:35:00,27.27,27.28,27.24,27.27,16681.0,24.9623,24.9715,24.9349,24.9623,16681.0
2018-08-02 12:40:00,27.28,27.28,27.24,27.25,35209.0,24.9715,24.9715,24.9349,24.944,35209.0
2018-08-02 12:45:00,27.25,27.27,27.25,27.26,16060.0,24.944,24.9623,24.944,24.9532,16060.0
2018-08-02 12:50:00,27.26,27.27,27.24,27.26,9511.0,24.9532,24.9623,24.9349,24.9532,9511.0
2018-08-02 12:55:00,27.27,27.28,27.26,27.27,4500.0,24.9623,24.9715,24.9532,24.9623,4500.0
2018-08-02 13:00:00,27.26,27.27,27.24,27.25,4331.0,24.9532,24.9623,24.9349,24.944,4331.0
2018-08-02 13:05:00,27.25,27.27,27.25,27.26,9010.0,24.944,24.9623,24.944,24.9532,9010.0
2018-08-02 13:10:00,27.25,27.28,27.25,27.26,14541.0,24.944,24.9715,24.944,24.9532,14541.0
2018-08-02 13:15:00,27.26,27.28,27.26,27.27,7422.0,24.9532,24.9715,24.9532,24.9623,7422.0
2018-08-02 13:20:00,27.28,27.28,27.26,27.27,19589.0,24.9715,24.9715,24.9532,24.9623,19589.0
2018-08-02 13:25:00,27.27,27.28,27.25,27.25,10556.0,24.9623,24.9715,24.944,24.944,10556.0
2018-08-02 13:30:00,27.26,27.28,27.25,27.27,9122.0,24.9532,24.9715,24.944,24.9623,9122.0
2018-08-02 13:35:00,27.26,27.27,27.22,27.23,64867.0,24.9532,24.9623,24.9166,24.9257,64867.0
2018-08-02 13:40:00,27.24,27.25,27.22,27.24,16141.0,24.9349,24.944,24.9166,24.9349,16141.0
2018-08-02 13:45:00,27.25,27.26,27.22,27.25,11541.0,24.944,24.9532,24.9166,24.944,11541.0
2018-08-02 13:50:00,27.26,27.28,27.24,27.28,30928.0,24.9532,24.9715,24.9349,24.9715,30928.0
2018-08-02 13:55:00,27.27,27.28,27.23,27.27,19502.0,24.9623,24.9715,24.9257,24.9623,19502.0
2018-08-02 14:00:00,27.27,27.3,27.26,27.3,44657.0,24.9623,24.9898,24.9532,24.9898,44657.0
2018-08-02 14:05:00,27.3,27.31,27.29,27.3,47045.0,24.9898,24.999,24.9807,24.9898,47045.0
2018-08-02 14:10:00,27.3,27.31,27.27,27.28,9000.0,24.9898,24.999,24.9623,24.9715,9000.0
2018-08-02 14:15:00,27.28,27.28,27.24,27.25,5522.0,24.9715,24.9715,24.9349,24.944,5522.0
2018-08-02 14:20:00,27.25,27.26,27.23,27.25,10150.0,24.944,24.9532,24.9257,24.944,10150.0
2018-08-02 14:25:00,27.25,27.25,27.24,27.25,2177.0,24.944,24.944,24.9349,24.944,2177.0
2018-08-02 14:30:00,27.24,27.25,27.24,27.24,4868.0,24.9349,24.944,24.9349,24.9349,4868.0
2018-08-02 14:35:00,27.25,27.25,27.23,27.24,13882.0,24.944,24.944,24.9257,24.9349,13882.0
2018-08-02 14:40:00,27.24,27.25,27.23,27.24,31231.0,24.9349,24.944,24.9257,24.9349,31231.0
2018-08-02 14:45:00,27.24,27.25,27.22,27.23,14426.0,24.9349,24.944,24.9166,24.9257,14426.0
2018-08-02 14:50:00,27.23,27.24,27.22,27.23,11485.0,24.9257,24.9349,24.9166,24.9257,11485.0
2018-08-02 14:55:00,27.23,27.24,27.21,27.21,18120.0,24.9257,24.9349,24.9074,24.9074,18120.0
2018-08-02 15:00:00,27.21,27.22,27.2,27.21,19734.0,24.9074,24.9166,24.8983,24.9074,19734.0
2018-08-02 15:05:00,27.21,27.22,27.2,27.21,37737.0,24.9074,24.9166,24.8983,24.9074,37737.0
2018-08-02 15:10:00,27.21,27.22,27.17,27.2,34274.0,24.9074,24.9166,24.8708,24.8983,34274.0
2018-08-02 15:15:00,27.19,27.2,27.19,27.19,15165.0,24.8891,24.8983,24.8891,24.8891,15165.0
2018-08-02 15:20:00,27.19,27.2,27.19,27.19,8010.0,24.8891,24.8983,24.8891,24.8891,8010.0
2018-08-02 15:25:00,27.19,27.19,27.16,27.16,24351.0,24.8891,24.8891,24.8617,24.8617,24351.0
2018-08-02 15:30:00,27.17,27.18,27.16,27.16,10139.0,24.8708,24.88,24.8617,24.8617,10139.0
2018-08-02 15:35:00,27.17,27.17,27.14,27.14,62327.0,24.8708,24.8708,24.8433,24.8433,62327.0
2018-08-02 15:40:00,27.14,27.17,27.14,27.17,59029.0,24.8433,24.8708,24.8433,24.8708,59029.0
2018-08-02 15:45:00,27.17,27.17,27.16,27.17,33746.0,24.8708,24.8708,24.8617,24.8708,33746.0
2018-08-02 15:50:00,27.16,27.17,27.14,27.17,52666.0,24.8617,24.8708,24.8433,24.8708,52666.0
2018-08-02 15:55:00,27.16,27.17,27.13,27.13,174151.0,24.8617,24.8708,24.8342,24.8342,174151.0
2018-08-03 09:30:00,27.03,27.1,27.0,27.06,20570.0,24.8987,24.9632,24.8711,24.9264,20570.0
2018-08-03 09:35:00,27.05,27.1,27.02,27.02,21775.0,24.9172,24.9632,24.8895,24.8895,21775.0
2018-08-03 09:40:00,27.03,27.03,26.99,27.0,27080.0,24.8987,24.8987,24.8619,24.8711,27080.0
2018-08-03 09:45:00,27.0,27.03,26.97,26.99,35149.0,24.8711,24.8987,24.8435,24.8619,35149.0
2018-08-03 09:50:00,26.99,26.99,26.94,26.97,22223.0,24.8619,24.8619,24.8158,24.8435,22223.0
2018-08-03 09:55:00,26.96,26.99,26.96,26.99,8821.0,24.8343,24.8619,24.8343,24.8619,8821.0
2018-08-03 10:00:00,26.99,26.99,26.88,26.91,42112.0,24.8619,24.8619,24.7606,24.7882,42112.0
2018-08-03 10:05:00,26.91,26.92,26.85,26.86,14066.0,24.7882,24.7974,24.7329,24.7421,14066.0
2018-08-03 10:10:00,26.85,26.89,26.84,26.88,19762.0,24.7329,24.7698,24.7237,24.7606,19762.0
2018-08-03 10:15:00,26.89,26.98,26.89,26.9,49702.0,24.7698,24.8527,24.7698,24.779,49702.0
2018-08-03 10:20:00,26.89,26.9,26.86,26.87,39329.0,24.7698,24.779,24.7421,24.7513,39329.0
2018-08-03 10:25:00,26.87,26.87,26.83,26.83,28164.0,24.7513,24.7513,24.7145,24.7145,28164.0
2018-08-03 10:30:00,26.81,26.83,26.73,26.74,67677.0,24.6961,24.7145,24.6224,24.6316,67677.0
2018-08-03 10:35:00,26.74,26.78,26.69,26.74,34932.0,24.6316,24.6684,24.5855,24.6316,34932.0
2018-08-03 10:40:00,26.74,26.75,26.69,26.7,50823.0,24.6316,24.6408,24.5855,24.5948,50823.0
2018-08-03 10:45:00,26.69,26.73,26.68,26.73,26209.0,24.5855,24.6224,24.5763,24.6224,26209.0
2018-08-03 10:50:00,26.73,26.74,26.65,26.65,37380.0,24.6224,24.6316,24.5487,24.5487,37380.0
2018-08-03 10:55:00,26.65,26.72,26.65,26.72,95110.0,24.5487,24.6132,24.5487,24.6132,95110.0
2018-08-03 11:00:00,26.71,26.72,26.69,26.71,72973.0,24.604,24.6132,24.5855,24.604,72973.0
2018-08-03 11:05:00,26.71,26.72,26.7,26.7,23092.0,24.604,24.6132,24.5948,24.5948,23092.0
2018-08-03 11:10:00,26.71,26.76,26.71,26.75,11956.0,24.604,24.65,24.604,24.6408,11956.0
2018-08-03 11:15:00,26.75,26.75,26.7,26.71,37864.0,24.6408,24.6408,24.5948,24.604,37864.0
2018-08-03 11:20:00,26.71,26.75,26.71,26.74,3414.0,24.604,24.6408,24.604,24.6316,3414.0
2018-08-03 11:25:00,26.74,26.76,26.73,26.76,7905.0,24.6316,24.65,24.6224,24.65,7905.0
2018-08-03 11:30:00,26.75,26.78,26.75,26.77,8338.0,24.6408,24.6684,24.6408,24.6592,8338.0
2018-08-03 11:35:00,26.78,26.79,26.76,26.77,7401.0,24.6684,24.6777,24.65,24.6592,7401.0
2018-08-03 11:40:00,26.78,26.8,26.77,26.79,10293.0,24.6684,24.6869,24.6592,24.6777,10293.0
2018-08-03 11:45:00,26.79,26.8,26.76,26.77,13341.0,24.6777,24.6869,24.65,24.6592,13341.0
2018-08-03 11:50:00,26.77,26.8,26.77,26.8,5410.0,24.6592,24.6869,24.6592,24.6869,5410.0
2018-08-03 11:55:00,26.81,26.81,26.77,26.79,6084.0,24.6961,24.6961,24.6592,24.6777,6084.0
2018-08-03 12:00:00,26.78,26.83,26.77,26.83,9754.0,24.6684,24.7145,24.6592,24.7145,9754.0
2018-08-03 12:05:00,26.83,26.86,26.82,26.84,6650.0,24.7145,24.7421,24.7053,24.7237,6650.0
2018-08-03 12:10:00,26.85,26.85,26.83,26.84,1899.0,24.7329,24.7329,24.7145,24.7237,1899.0
2018-08-03 12:15:00,26.83,26.86,26.83,26.85,9118.0,24.7145,24.7421,24.7145,24.7329,9118.0
2018-08-03 12:20:00,26.85,26.91,26.84,26.89,47841.0,24.7329,24.7882,24.7237,24.7698,47841.0
2018-08-03 12:25:00,26.9,26.91,26.9,26.9,2900.0,24.779,24.7882,24.779,24.779,2900.0
2018-08-03 12:30:00,26.9,26.92,26.89,26.9,10246.0,24.779,24.7974,24.7698,24.779,10246.0
2018-08-03 12:35:00,26.89,26.91,26.89,26.9,8079.0,24.7698,24.7882,24.7698,24.779,8079.0
2018-08-03 12:40:00,26.89,26.91,26.88,26.91,9257.0,24.7698,24.7882,24.7606,24.7882,9257.0
2018-08-03 12:45:00,26.9,26.91,26.86,26.87,71041.0,24.779,24.7882,24.7421,24.7513,71041.0
2018-08-03 12:50:00,26.87,26.88,26.86,26.86,4100.0,24.7513,24.7606,24.7421,24.7421,4100.0
2018-08-03 12:55:00,26.87,26.91,26.87,26.89,6000.0,24.7513,24.7882,24.7513,24.7698,6000.0
2018-08-03 13:00:00,26.9,26.92,26.9,26.9,4250.0,24.779,24.7974,24.779,24.779,4250.0
2018-08-03 13:05:00,26.92,26.93,26.9,26.93,7007.0,24.7974,24.8066,24.779,24.8066,7007.0
2018-08-03 13:10:00,26.93,26.96,26.91,26.96,18500.0,24.8066,24.8343,24.7882,24.8343,18500.0
2018-08-03 13:15:00,26.96,26.96,26.94,26.95,6386.0,24.8343,24.8343,24.8158,24.825,6386.0
2018-08-03 13:20:00,26.94,26.97,26.94,26.97,12599.0,24.8158,24.8435,24.8158,24.8435,12599.0
2018-08-03 13:25:00,26.96,26.97,26.94,26.95,7073.0,24.8343,24.8435,24.8158,24.825,7073.0
2018-08-03 13:30:00,26.96,26.97,26.95,26.95,9087.0,24.8343,24.8435,24.825,24.825,9087.0
2018-08-03 13:35:00,26.96,26.97,26.95,26.96,8491.0,24.8343,24.8435,24.825,24.8343,8491.0
2018-08-03 13:40:00,26.97,26.99,26.95,26.96,38889.0,24.8435,24.8619,24.825,24.8343,38889.0
2018-08-03 13:45:00,26.97,26.99,26.96,26.98,11600.0,24.8435,24.8619,24.8343,24.8527,11600.0
2018-08-03 13:50:00,26.98,26.98,26.93,26.94,30938.0,24.8527,24.8527,24.8066,24.8158,30938.0
2018-08-03 13:55:00,26.93,26.94,26.91,26.94,66086.0,24.8066,24.8158,24.7882,24.8158,66086.0
2018-08-03 14:00:00,26.94,26.94,26.92,26.94,8103.0,24.8158,24.8158,24.7974,24.8158,8103.0
2018-08-03 14:05:00,26.94,26.96,26.94,26.95,107318.0,24.8158,24.8343,24.8158,24.825,107318.0
2018-08-03 14:10:00,26.94,26.96,26.93,26.96,6299.0,24.8158,24.8343,24.8066,24.8343,6299.0
2018-08-03 14:15:00,26.96,26.96,26.94,26.94,3630.0,24.8343,24.8343,24.8158,24.8158,3630.0
2018-08-03 14:20:00,26.95,26.95,26.93,26.93,16629.0,24.825,24.825,24.8066,24.8066,16629.0
2018-08-03 14:25:00,26.93,26.94,26.92,26.93,11917.0,24.8066,24.8158,24.7974,24.8066,11917.0
2018-08-03 14:30:00,26.93,26.94,26.92,26.93,7161.0,24.8066,24.8158,24.7974,24.8066,7161.0
2018-08-03 14:35:00,26.94,26.94,26.92,26.93,19480.0,24.8158,24.8158,24.7974,24.8066,19480.0
2018-08-03 14:40:00,26.93,26.94,26.93,26.94,18917.0,24.8066,24.8158,24.8066,24.8158,18917.0
2018-08-03 14:45:00,26.94,26.94,26.93,26.94,25494.0,24.8158,24.8158,24.8066,24.8158,25494.0
2018-08-03 14:50:00,26.94,26.94,26.92,26.93,44733.0,24.8158,24.8158,24.7974,24.8066,44733.0
2018-08-03 14:55:00,26.94,26.97,26.94,26.94,88386.0,24.8158,24.8435,24.8158,24.8158,88386.0
2018-08-03 15:00:00,26.94,26.95,26.93,26.94,68914.0,24.8158,24.825,24.8066,24.8158,68914.0
2018-08-03 15:05:00,26.94,26.95,26.93,26.95,26389.0,24.8158,24.825,24.8066,24.825,26389.0
2018-08-03 15:10:00,26.95,26.95,26.93,26.94,20328.0,24.825,24.825,24.8066,24.8158,20328.0
2018-08-03 15:15:00,26.95,26.96,26.92,26.96,21374.0,24.825,24.8343,24.7974,24.8343,21374.0
2018-08-03 15:20:00,26.95,26.96,26.94,26.95,9204.0,24.825,24.8343,24.8158,24.825,9204.0
2018-08-03 15:25:00,26.95,26.96,26.94,26.95,9800.0,24.825,24.8343,24.8158,24.825,9800.0
2018-08-03 15:30:00,26.94,26.94,26.92,26.94,18805.0,24.8158,24.8158,24.7974,24.8158,18805.0
2018-08-03 15:35:00,26.94,26.96,26.93,26.95,57704.0,24.8158,24.8343,24.8066,24.825,57704.0
2018-08-03 15:40:00,26.95,26.95,26.94,26.95,34574.0,24.825,24.825,24.8158,24.825,34574.0
2018-08-03 15:45:00,26.95,26.95,26.94,26.95,28155.0,24.825,24.825,24.8158,24.825,28155.0
2018-08-03 15:50:00,26.95,26.95,26.93,26.94,93262.0,24.825,24.825,24.8066,24.8158,93262.0
2018-08-03 15:55:00,26.94,26.97,26.93,26.95,151847.0,24.8158,24.8435,24.8066,24.825,151847.0
2018-08-06 09:30:00,26.94,26.98,26.88,26.93,28592.0,24.8158,24.8527,24.7606,24.8066,28592.0
2018-08-06 09:35:00,26.92,26.96,26.91,26.91,13626.0,24.7974,24.8343,24.7882,24.7882,13626.0
2018-08-06 09:40:00,26.9,26.92,26.88,26.88,8600.0,24.779,24.7974,24.7606,24.7606,8600.0
2018-08-06 09:45:00,26.88,26.92,26.77,26.79,40053.0,24.7606,24.7974,24.6592,24.6777,40053.0
2018-08-06 09:50:00,26.79,26.79,26.68,26.69,252183.0,24.6777,24.6777,24.5763,24.5855,252183.0
2018-08-06 09:55:00,26.69,26.7,26.63,26.65,88038.0,24.5855,24.5948,24.5303,24.5487,88038.0
2018-08-06 10:00:00,26.65,26.68,26.64,26.67,31705.0,24.5487,24.5763,24.5395,24.5671,31705.0
2018-08-06 10:05:00,26.67,26.67,26.61,26.63,10559.0,24.5671,24.5671,24.5119,24.5303,10559.0
2018-08-06 10:10:00,26.63,26.64,26.61,26.64,16416.0,24.5303,24.5395,24.5119,24.5395,16416.0
2018-08-06 10:15:00,26.64,26.64,26.57,26.6,27919.0,24.5395,24.5395,24.475,24.5026,27919.0
2018-08-06 10:20:00,26.59,26.6,26.54,26.55,27817.0,24.4934,24.5026,24.4474,24.4566,27817.0
2018-08-06 10:25:00,26.55,26.55,26.51,26.51,27597.0,24.4566,24.4566,24.4197,24.4197,27597.0
2018-08-06 10:30:00,26.51,26.56,26.51,26.56,11662.0,24.4197,24.4658,24.4197,24.4658,11662.0
2018-08-06 10:35:00,26.56,26.6,26.55,26.6,7471.0,24.4658,24.5026,24.4566,24.5026,7471.0
2018-08-06 10:40:00,26.59,26.6,26.55,26.57,37064.0,24.4934,24.5026,24.4566,24.475,37064.0
2018-08-06 10:45:00,26.57,26.62,26.56,26.62,39900.0,24.475,24.5211,24.4658,24.5211,39900.0
2018-08-06 10:50:00,26.62,26.63,26.61,26.61,8222.0,24.5211,24.5303,24.5119,24.5119,8222.0
2018-08-06 10:55:00,26.62,26.64,26.61,26.64,28915.0,24.5211,24.5395,24.5119,24.5395,28915.0
2018-08-06 11:00:00,26.64,26.68,26.63,26.67,72580.0,24.5395,24.5763,24.5303,24.5671,72580.0
2018-08-06 11:05:00,26.67,26.67,26.63,26.67,18486.0,24.5671,24.5671,24.5303,24.5671,18486.0
2018-08-06 11:10:00,26.66,26.7,26.66,26.68,9791.0,24.5579,24.5948,24.5579,24.5763,9791.0
2018-08-06 11:15:00,26.69,26.69,26.65,26.66,14412.0,24.5855,24.5855,24.5487,24.5579,14412.0
2018-08-06 11:20:00,26.66,26.71,26.66,26.7,38752.0,24.5579,24.604,24.5579,24.5948,38752.0
2018-08-06 11:25:00,26.7,26.72,26.7,26.71,17172.0,24.5948,24.6132,24.5948,24.604,17172.0
2018-08-06 11:30:00,26.7,26.72,26.69,26.72,18209.0,24.5948,24.6132,24.5855,24.6132,18209.0
2018-08-06 11:35:00,26.72,26.75,26.71,26.74,28105.0,24.6132,24.6408,24.604,24.6316,28105.0
2018-08-06 11:40:00,26.74,26.75,26.69,26.69,49793.0,24.6316,24.6408,24.5855,24.5855,49793.0
2018-08-06 11:45:00,26.69,26.69,26.66,26.66,8422.0,24.5855,24.5855,24.5579,24.5579,8422.0
2018-08-06 11:50:00,26.67,26.68,26.66,26.67,19025.0,24.5671,24.5763,24.5579,24.5671,19025.0
2018-08-06 11:55:00,26.68,26.7,26.67,26.69,14509.0,24.5763,24.5948,24.5671,24.5855,14509.0
2018-08-06 12:00:00,26.69,26.7,26.67,26.68,11533.0,24.5855,24.5948,24.5671,24.5763,11533.0
2018-08-06 12:05:00,26.69,26.69,26.65,26.66,15863.0,24.5855,24.5855,24.5487,24.5579,15863.0
2018-08-06 12:10:00,26.67,26.68,26.66,26.68,9094.0,24.5671,24.5763,24.5579,24.5763,9094.0
2018-08-06 12:15:00,26.68,26.68,26.67,26.68,9874.0,24.5763,24.5763,24.5671,24.5763,9874.0
2018-08-06 12:20:00,26.68,26.68,26.65,26.67,21112.0,24.5763,24.5763,24.5487,24.5671,21112.0
2018-08-06 12:25:00,26.67,26.67,26.65,26.66,17446.0,24.5671,24.5671,24.5487,24.5579,17446.0
2018-08-06 12:30:00,26.65,26.66,26.64,26.64,13200.0,24.5487,24.5579,24.5395,24.5395,13200.0
2018-08-06 12:35:00,26.64,26.65,26.62,26.63,47185.0,24.5395,24.5487,24.5211,24.5303,47185.0
2018-08-06 12:40:00,26.63,26.65,26.62,26.64,17382.0,24.5303,24.5487,24.5211,24.5395,17382.0
2018-08-06 12:45:00,26.65,26.65,26.64,26.64,5335.0,24.5487,24.5487,24.5395,24.5395,5335.0
2018-08-06 12:50:00,26.64,26.65,26.64,26.64,1500.0,24.5395,24.5487,24.5395,24.5395,1500.0
2018-08-06 12:55:00,26.64,26.65,26.64,26.64,3767.0,24.5395,24.5487,24.5395,24.5395,3767.0
2018-08-06 13:00:00,26.64,26.65,26.62,26.63,11578.0,24.5395,24.5487,24.5211,24.5303,11578.0
2018-08-06 13:05:00,26.62,26.63,26.62,26.63,12770.0,24.5211,24.5303,24.5211,24.5303,12770.0
2018-08-06 13:10:00,26.63,26.63,26.6,26.61,71615.0,24.5303,24.5303,24.5026,24.5119,71615.0
2018-08-06 13:15:00,26.62,26.62,26.59,26.59,43702.0,24.5211,24.5211,24.4934,24.4934,43702.0
2018-08-06 13:20:00,26.59,26.61,26.57,26.6,78107.0,24.4934,24.5119,24.475,24.5026,78107.0
2018-08-06 13:25:00,26.61,26.61,26.59,26.6,110392.0,24.5119,24.5119,24.4934,24.5026,110392.0
2018-08-06 13:30:00,26.6,26.61,26.59,26.6,39037.0,24.5026,24.5119,24.4934,24.5026,39037.0
2018-08-06 13:35:00,26.6,26.63,26.59,26.62,61150.0,24.5026,24.5303,24.4934,24.5211,61150.0
2018-08-06 13:40:00,26.62,26.62,26.59,26.62,5945.0,24.5211,24.5211,24.4934,24.5211,5945.0
2018-08-06 13:45:00,26.62,26.63,26.61,26.62,28900.0,24.5211,24.5303,24.5119,24.5211,28900.0
2018-08-06 13:50:00,26.63,26.63,26.6,26.61,11233.0,24.5303,24.5303,24.5026,24.5119,11233.0
2018-08-06 13:55:00,26.61,26.62,26.59,26.59,14256.0,24.5119,24.5211,24.4934,24.4934,14256.0
2018-08-06 14:00:00,26.6,26.6,26.58,26.59,77544.0,24.5026,24.5026,24.4842,24.4934,77544.0
2018-08-06 14:05:00,26.6,26.61,26.59,26.61,9303.0,24.5026,24.5119,24.4934,24.5119,9303.0
2018-08-06 14:10:00,26.62,26.66,26.61,26.66,51732.0,24.5211,24.5579,24.5119,24.5579,51732.0
2018-08-06 14:15:00,26.66,26.68,26.64,26.68,45916.0,24.5579,24.5763,24.5395,24.5763,45916.0
2018-08-06 14:20:00,26.68,26.68,26.65,26.66,24965.0,24.5763,24.5763,24.5487,24.5579,24965.0
2018-08-06 14:25:00,26.66,26.67,26.65,26.67,20301.0,24.5579,24.5671,24.5487,24.5671,20301.0
2018-08-06 14:30:00,26.67,26.69,26.66,26.68,21942.0,24.5671,24.5855,24.5579,24.5763,21942.0
2018-08-06 14:35:00,26.69,26.69,26.68,26.69,18217.0,24.5855,24.5855,24.5763,24.5855,18217.0
2018-08-06 14:40:00,26.68,26.7,26.67,26.68,16425.0,24.5763,24.5948,24.5671,24.5763,16425.0
2018-08-06 14:45:00,26.68,26.69,26.68,26.69,3963.0,24.5763,24.5855,24.5763,24.5855,3963.0
2018-08-06 14:50:00,26.69,26.69,26.68,26.69,26134.0,24.5855,24.5855,24.5763,24.5855,26134.0
2018-08-06 14:55:00,26.69,26.69,26.65,26.67,24896.0,24.5855,24.5855,24.5487,24.5671,24896.0
2018-08-06 15:00:00,26.67,26.68,26.66,26.67,25883.0,24.5671,24.5763,24.5579,24.5671,25883.0
2018-08-06 15:05:00,26.67,26.67,26.65,26.66,15116.0,24.5671,24.5671,24.5487,24.5579,15116.0
2018-08-06 15:10:00,26.66,26.66,26.62,26.62,32706.0,24.5579,24.5579,24.5211,24.5211,32706.0
2018-08-06 15:15:00,26.63,26.63,26.62,26.63,8600.0,24.5303,24.5303,24.5211,24.5303,8600.0
2018-08-06 15:20:00,26.63,26.63,26.61,26.62,23308.0,24.5303,24.5303,24.5119,24.5211,23308.0
2018-08-06 15:25:00,26.62,26.63,26.61,26.63,18214.0,24.5211,24.5303,24.5119,24.5303,18214.0
2018-08-06 15:30:00,26.63,26.63,26.62,26.63,37224.0,24.5303,24.5303,24.5211,24.5303,37224.0
2018-08-06 15:35:00,26.63,26.63,26.61,26.63,45020.0,24.5303,24.5303,24.5119,24.5303,45020.0
2018-08-06 15:40:00,26.63,26.63,26.62,26.63,139033.0,24.5303,24.5303,24.5211,24.5303,139033.0
2018-08-06 15:45:00,26.63,26.63,26.62,26.63,43600.0,24.5303,24.5303,24.5211,24.5303,43600.0
2018-08-06 15:50:00,26.63,26.63,26.62,26.63,39832.0,24.5303,24.5303,24.5211,24.5303,39832.0
2018-08-06 15:55:00,26.63,26.63,26.61,26.62,288455.0,24.5303,24.5303,24.5119,24.5211,288455.0
2018-08-07 09:30:00,26.65,26.76,26.5,26.51,82738.0,24.5487,24.65,24.4105,24.4197,82738.0
2018-08-07 09:35:00,26.51,26.52,26.4,26.45,49680.0,24.4197,24.4289,24.3184,24.3645,49680.0
2018-08-07 09:40:00,26.45,26.5,26.44,26.44,16397.0,24.3645,24.4105,24.3553,24.3553,16397.0
2018-08-07 09:45:00,26.43,26.49,26.4,26.48,45163.0,24.346,24.4013,24.3184,24.3921,45163.0
2018-08-07 09:50:00,26.48,26.49,26.42,26.43,52949.0,24.3921,24.4013,24.3368,24.346,52949.0
2018-08-07 09:55:00,26.44,26.47,26.43,26.47,76269.0,24.3553,24.3829,24.346,24.3829,76269.0
2018-08-07 10:00:00,26.46,26.48,26.41,26.48,184118.0,24.3737,24.3921,24.3276,24.3921,184118.0
2018-08-07 10:05:00,26.48,26.54,26.48,26.5,41779.0,24.3921,24.4474,24.3921,24.4105,41779.0
2018-08-07 10:10:00,26.5,26.55,26.5,26.53,67608.0,24.4105,24.4566,24.4105,24.4382,67608.0
2018-08-07 10:15:00,26.53,26.6,26.52,26.6,47979.0,24.4382,24.5026,24.4289,24.5026,47979.0
2018-08-07 10:20:00,26.59,26.62,26.58,26.61,19447.0,24.4934,24.5211,24.4842,24.5119,19447.0
2018-08-07 10:25:00,26.6,26.62,26.58,26.6,43657.0,24.5026,24.5211,24.4842,24.5026,43657.0
2018-08-07 10:30:00,26.61,26.63,26.6,26.6,10763.0,24.5119,24.5303,24.5026,24.5026,10763.0
2018-08-07 10:35:00,26.6,26.62,26.59,26.62,25394.0,24.5026,24.5211,24.4934,24.5211,25394.0
2018-08-07 10:40:00,26.62,26.66,26.61,26.65,26555.0,24.5211,24.5579,24.5119,24.5487,26555.0
2018-08-07 10:45:00,26.66,26.68,26.65,26.68,31916.0,24.5579,24.5763,24.5487,24.5763,31916.0
2018-08-07 10:50:00,26.67,26.67,26.65,26.67,15459.0,24.5671,24.5671,24.5487,24.5671,15459.0
2018-08-07 10:55:00,26.67,26.67,26.58,26.58,67394.0,24.5671,24.5671,24.4842,24.4842,67394.0
2018-08-07 11:00:00,26.59,26.59,26.55,26.55,36326.0,24.4934,24.4934,24.4566,24.4566,36326.0
2018-08-07 11:05:00,26.55,26.56,26.54,26.55,33718.0,24.4566,24.4658,24.4474,24.4566,33718.0
2018-08-07 11:10:00,26.55,26.56,26.51,26.52,48630.0,24.4566,24.4658,24.4197,24.4289,48630.0
2018-08-07 11:15:00,26.53,26.54,26.49,26.5,33206.0,24.4382,24.4474,24.4013,24.4105,33206.0
2018-08-07 11:20:00,26.5,26.51,26.47,26.49,31185.0,24.4105,24.4197,24.3829,24.4013,31185.0
2018-08-07 11:25:00,26.49,26.5,26.48,26.49,15899.0,24.4013,24.4105,24.3921,24.4013,15899.0
2018-08-07 11:30:00,26.5,26.5,26.46,26.47,37612.0,24.4105,24.4105,24.3737,24.3829,37612.0
2018-08-07 11:35:00,26.47,26.54,26.47,26.53,26570.0,24.3829,24.4474,24.3829,24.4382,26570.0
2018-08-07 11:40:00,26.54,26.55,26.53,26.55,15962.0,24.4474,24.4566,24.4382,24.4566,15962.0
2018-08-07 11:45:00,26.55,26.6,26.54,26.59,51781.0,24.4566,24.5026,24.4474,24.4934,51781.0
2018-08-07 11:50:00,26.59,26.59,26.57,26.59,9903.0,24.4934,24.4934,24.475,24.4934,9903.0
2018-08-07 11:55:00,26.58,26.61,26.57,26.59,14322.0,24.4842,24.5119,24.475,24.4934,14322.0
2018-08-07 12:00:00,26.59,26.6,26.57,26.58,12788.0,24.4934,24.5026,24.475,24.4842,12788.0
2018-08-07 12:05:00,26.58,26.58,26.56,26.58,9988.0,24.4842,24.4842,24.4658,24.4842,9988.0
2018-08-07 12:10:00,26.58,26.59,26.57,26.57,7628.0,24.4842,24.4934,24.475,24.475,7628.0
2018-08-07 12:15:00,26.58,26.59,26.56,26.57,8379.0,24.4842,24.4934,24.4658,24.475,8379.0
2018-08-07 12:20:00,26.57,26.59,26.57,26.59,4154.0,24.475,24.4934,24.475,24.4934,4154.0
2018-08-07 12:25:00,26.59,26.59,26.55,26.55,10341.0,24.4934,24.4934,24.4566,24.4566,10341.0
2018-08-07 12:30:00,26.55,26.58,26.55,26.56,6931.0,24.4566,24.4842,24.4566,24.4658,6931.0
2018-08-07 12:35:00,26.56,26.57,26.55,26.56,3521.0,24.4658,24.475,24.4566,24.4658,3521.0
2018-08-07 12:40:00,26.57,26.59,26.57,26.59,8628.0,24.475,24.4934,24.475,24.4934,8628.0
2018-08-07 12:45:00,26.6,26.61,26.58,26.59,26820.0,24.5026,24.5119,24.4842,24.4934,26820.0
2018-08-07 12:50:00,26.59,26.6,26.58,26.59,7871.0,24.4934,24.5026,24.4842,24.4934,7871.0
2018-08-07 12:55:00,26.59,26.6,26.58,26.59,3800.0,24.4934,24.5026,24.4842,24.4934,3800.0
2018-08-07 13:00:00,26.59,26.6,26.58,26.6,15100.0,24.4934,24.5026,24.4842,24.5026,15100.0
2018-08-07 13:05:00,26.6,26.61,26.59,26.6,60150.0,24.5026,24.5119,24.4934,24.5026,60150.0
2018-08-07 13:10:00,26.59,26.59,26.54,26.54,35087.0,24.4934,24.4934,24.4474,24.4474,35087.0
2018-08-07 13:15:00,26.56,26.57,26.53,26.55,22451.0,24.4658,24.475,24.4382,24.4566,22451.0
2018-08-07 13:20:00,26.55,26.56,26.54,26.55,8200.0,24.4566,24.4658,24.4474,24.4566,8200.0
2018-08-07 13:25:00,26.55,26.57,26.53,26.57,12350.0,24.4566,24.475,24.4382,24.475,12350.0
2018-08-07 13:30:00,26.56,26.57,26.55,26.56,6040.0,24.4658,24.475,24.4566,24.4658,6040.0
2018-08-07 13:35:00,26.56,26.57,26.55,26.56,3000.0,24.4658,24.475,24.4566,24.4658,3000.0
2018-08-07 13:40:00,26.56,26.57,26.55,26.57,8200.0,24.4658,24.475,24.4566,24.475,8200.0
2018-08-07 13:45:00,26.58,26.6,26.57,26.58,18351.0,24.4842,24.5026,24.475,24.4842,18351.0
2018-08-07 13:50:00,26.58,26.58,26.55,26.57,61663.0,24.4842,24.4842,24.4566,24.475,61663.0
2018-08-07 13:55:00,26.57,26.57,26.5,26.52,102078.0,24.475,24.475,24.4105,24.4289,102078.0
2018-08-07 14:00:00,26.52,26.52,26.5,26.51,16834.0,24.4289,24.4289,24.4105,24.4197,16834.0
2018-08-07 14:05:00,26.51,26.51,26.48,26.49,25247.0,24.4197,24.4197,24.3921,24.4013,25247.0
2018-08-07 14:10:00,26.49,26.5,26.48,26.48,8379.0,24.4013,24.4105,24.3921,24.3921,8379.0
2018-08-07 14:15:00,26.49,26.5,26.48,26.5,11587.0,24.4013,24.4105,24.3921,24.4105,11587.0
2018-08-07 14:20:00,26.5,26.5,26.47,26.48,22146.0,24.4105,24.4105,24.3829,24.3921,22146.0
2018-08-07 14:25:00,26.48,26.48,26.47,26.48,2500.0,24.3921,24.3921,24.3829,24.3921,2500.0
2018-08-07 14:30:00,26.48,26.48,26.47,26.48,9200.0,24.3921,24.3921,24.3829,24.3921,9200.0
2018-08-07 14:35:00,26.48,26.49,26.47,26.48,19024.0,24.3921,24.4013,24.3829,24.3921,19024.0
2018-08-07 14:40:00,26.48,26.49,26.47,26.49,12177.0,24.3921,24.4013,24.3829,24.4013,12177.0
2018-08-07 14:45:00,26.49,26.49,26.48,26.49,25943.0,24.4013,24.4013,24.3921,24.4013,25943.0
2018-08-07 14:50:00,26.49,26.52,26.48,26.5,65713.0,24.4013,24.4289,24.3921,24.4105,65713.0
2018-08-07 14:55:00,26.51,26.51,26.48,26.5,7304.0,24.4197,24.4197,24.3921,24.4105,7304.0
2018-08-07 15:00:00,26.5,26.5,26.47,26.48,8200.0,24.4105,24.4105,24.3829,24.3921,8200.0
2018-08-07 15:05:00,26.49,26.49,26.48,26.49,5951.0,24.4013,24.4013,24.3921,24.4013,5951.0
2018-08-07 15:10:00,26.48,26.49,26.47,26.49,18442.0,24.3921,24.4013,24.3829,24.4013,18442.0
2018-08-07 15:15:00,26.49,26.49,26.48,26.49,34318.0,24.4013,24.4013,24.3921,24.4013,34318.0
2018-08-07 15:20:00,26.49,26.49,26.47,26.48,46617.0,24.4013,24.4013,24.3829,24.3921,46617.0
2018-08-07 15:25:00,26.48,26.49,26.45,26.45,26785.0,24.3921,24.4013,24.3645,24.3645,26785.0
2018-08-07 15:30:00,26.45,26.47,26.43,26.46,25747.0,24.3645,24.3829,24.346,24.3737,25747.0
2018-08-07 15:35:00,26.46,26.48,26.46,26.47,22089.0,24.3737,24.3921,24.3737,24.3829,22089.0
2018-08-07 15:40:00,26.48,26.49,26.47,26.48,21611.0,24.3921,24.4013,24.3829,24.3921,21611.0
2018-08-07 15:45:00,26.47,26.48,26.44,26.45,50835.0,24.3829,24.3921,24.3553,24.3645,50835.0
2018-08-07 15:50:00,26.45,26.46,26.44,26.45,62546.0,24.3645,24.3737,24.3553,24.3645,62546.0
2018-08-07 15:55:00,26.45,26.45,26.37,26.38,178788.0,24.3645,24.3645,24.2908,24.3,178788.0
2018-08-08 09:30:00,26.4,26.56,26.39,26.4,67717.0,24.3184,24.4658,24.3092,24.3184,67717.0
2018-08-08 09:35:00,26.41,26.43,26.36,26.39,27539.0,24.3276,24.346,24.2816,24.3092,27539.0
2018-08-08 09:40:00,26.39,26.39,26.3,26.31,22405.0,24.3092,24.3092,24.2263,24.2355,22405.0
2018-08-08 09:45:00,26.32,26.36,26.29,26.35,59090.0,24.2447,24.2816,24.2171,24.2724,59090.0
2018-08-08 09:50:00,26.35,26.41,26.35,26.4,100496.0,24.2724,24.3276,24.2724,24.3184,100496.0
2018-08-08 09:55:00,26.4,26.42,26.38,26.39,47264.0,24.3184,24.3368,24.3,24.3092,47264.0
2018-08-08 10:00:00,26.39,26.41,26.38,26.38,26947.0,24.3092,24.3276,24.3,24.3,26947.0
2018-08-08 10:05:00,26.38,26.44,26.38,26.43,32296.0,24.3,24.3553,24.3,24.346,32296.0
2018-08-08 10:10:00,26.43,26.44,26.43,26.44,4475.0,24.346,24.3553,24.346,24.3553,4475.0
2018-08-08 10:15:00,26.44,26.44,26.4,26.4,17700.0,24.3553,24.3553,24.3184,24.3184,17700.0
2018-08-08 10:20:00,26.41,26.41,26.4,26.41,15926.0,24.3276,24.3276,24.3184,24.3276,15926.0
2018-08-08 10:25:00,26.41,26.41,26.39,26.41,43998.0,24.3276,24.3276,24.3092,24.3276,43998.0
2018-08-08 10:30:00,26.41,26.41,26.4,26.4,10143.0,24.3276,24.3276,24.3184,24.3184,10143.0
2018-08-08 10:35:00,26.41,26.41,26.4,26.4,8326.0,24.3276,24.3276,24.3184,24.3184,8326.0
2018-08-08 10:40:00,26.41,26.42,26.4,26.4,18012.0,24.3276,24.3368,24.3184,24.3184,18012.0
2018-08-08 10:45:00,26.41,26.45,26.4,26.44,18762.0,24.3276,24.3645,24.3184,24.3553,18762.0
2018-08-08 10:50:00,26.44,26.45,26.42,26.43,23556.0,24.3553,24.3645,24.3368,24.346,23556.0
2018-08-08 10:55:00,26.43,26.44,26.42,26.43,13057.0,24.346,24.3553,24.3368,24.346,13057.0
2018-08-08 11:00:00,26.44,26.44,26.43,26.44,10960.0,24.3553,24.3553,24.346,24.3553,10960.0
2018-08-08 11:05:00,26.44,26.44,26.43,26.44,8704.0,24.3553,24.3553,24.346,24.3553,8704.0
2018-08-08 11:10:00,26.44,26.45,26.41,26.41,17021.0,24.3553,24.3645,24.3276,24.3276,17021.0
2018-08-08 11:15:00,26.41,26.43,26.41,26.42,5965.0,24.3276,24.346,24.3276,24.3368,5965.0
2018-08-08 11:20:00,26.42,26.42,26.4,26.42,14119.0,24.3368,24.3368,24.3184,24.3368,14119.0
2018-08-08 11:25:00,26.41,26.42,26.41,26.42,3499.0,24.3276,24.3368,24.3276,24.3368,3499.0
2018-08-08 11:30:00,26.42,26.42,26.4,26.42,11077.0,24.3368,24.3368,24.3184,24.3368,11077.0
2018-08-08 11:35:00,26.42,26.42,26.39,26.39,15702.0,24.3368,24.3368,24.3092,24.3092,15702.0
2018-08-08 11:40:00,26.39,26.42,26.39,26.4,10501.0,24.3092,24.3368,24.3092,24.3184,10501.0
2018-08-08 11:45:00,26.39,26.42,26.39,26.41,3737.0,24.3092,24.3368,24.3092,24.3276,3737.0
2018-08-08 11:50:00,26.41,26.42,26.38,26.39,9380.0,24.3276,24.3368,24.3,24.3092,9380.0
2018-08-08 11:55:00,26.39,26.39,26.36,26.37,132942.0,24.3092,24.3092,24.2816,24.2908,132942.0
2018-08-08 12:00:00,26.38,26.39,26.37,26.38,7542.0,24.3,24.3092,24.2908,24.3,7542.0
2018-08-08 12:05:00,26.38,26.39,26.35,26.36,27657.0,24.3,24.3092,24.2724,24.2816,27657.0
2018-08-08 12:10:00,26.37,26.37,26.36,26.37,1300.0,24.2908,24.2908,24.2816,24.2908,1300.0
2018-08-08 12:15:00,26.37,26.38,26.36,26.37,8105.0,24.2908,24.3,24.2816,24.2908,8105.0
2018-08-08 12:20:00,26.37,26.38,26.34,26.34,14431.0,24.2908,24.3,24.2631,24.2631,14431.0
2018-08-08 12:25:00,26.34,26.36,26.32,26.35,13346.0,24.2631,24.2816,24.2447,24.2724,13346.0
2018-08-08 12:30:00,26.36,26.36,26.34,26.35,10400.0,24.2816,24.2816,24.2631,24.2724,10400.0
2018-08-08 12:35:00,26.35,26.36,26.34,26.36,12610.0,24.2724,24.2816,24.2631,24.2816,12610.0
2018-08-08 12:40:00,26.37,26.37,26.35,26.36,4699.0,24.2908,24.2908,24.2724,24.2816,4699.0
2018-08-08 12:45:00,26.36,26.36,26.35,26.36,2600.0,24.2816,24.2816,24.2724,24.2816,2600.0
2018-08-08 12:50:00,26.36,26.36,26.35,26.35,7194.0,24.2816,24.2816,24.2724,24.2724,7194.0
2018-08-08 12:55:00,26.36,26.36,26.35,26.36,1900.0,24.2816,24.2816,24.2724,24.2816,1900.0
2018-08-08 13:00:00,26.36,26.36,26.35,26.36,1800.0,24.2816,24.2816,24.2724,24.2816,1800.0
2018-08-08 13:05:00,26.36,26.36,26.34,26.35,17928.0,24.2816,24.2816,24.2631,24.2724,17928.0
2018-08-08 13:10:00,26.36,26.36,26.35,26.35,8458.0,24.2816,24.2816,24.2724,24.2724,8458.0
2018-08-08 13:15:00,26.36,26.36,26.33,26.35,9029.0,24.2816,24.2816,24.2539,24.2724,9029.0
2018-08-08 13:20:00,26.35,26.36,26.34,26.36,3200.0,24.2724,24.2816,24.2631,24.2816,3200.0
2018-08-08 13:25:00,26.36,26.36,26.3,26.33,44663.0,24.2816,24.2816,24.2263,24.2539,44663.0
2018-08-08 13:30:00,26.34,26.34,26.33,26.33,3906.0,24.2631,24.2631,24.2539,24.2539,3906.0
2018-08-08 13:35:00,26.34,26.34,26.31,26.32,18405.0,24.2631,24.2631,24.2355,24.2447,18405.0
2018-08-08 13:40:00,26.32,26.32,26.31,26.32,11510.0,24.2447,24.2447,24.2355,24.2447,11510.0
2018-08-08 13:45:00,26.32,26.32,26.3,26.3,12373.0,24.2447,24.2447,24.2263,24.2263,12373.0
2018-08-08 13:50:00,26.31,26.31,26.25,26.26,39378.0,24.2355,24.2355,24.1802,24.1894,39378.0
2018-08-08 13:55:00,26.26,26.28,26.21,26.21,57260.0,24.1894,24.2079,24.1434,24.1434,57260.0
2018-08-08 14:00:00,26.21,26.24,26.21,26.23,10203.0,24.1434,24.171,24.1434,24.1618,10203.0
2018-08-08 14:05:00,26.22,26.25,26.22,26.23,18406.0,24.1526,24.1802,24.1526,24.1618,18406.0
2018-08-08 14:10:00,26.24,26.25,26.23,26.25,8927.0,24.171,24.1802,24.1618,24.1802,8927.0
2018-08-08 14:15:00,26.25,26.25,26.24,26.25,11205.0,24.1802,24.1802,24.171,24.1802,11205.0
2018-08-08 14:20:00,26.25,26.25,26.24,26.25,15700.0,24.1802,24.1802,24.171,24.1802,15700.0
2018-08-08 14:25:00,26.25,26.26,26.24,26.26,8500.0,24.1802,24.1894,24.171,24.1894,8500.0
2018-08-08 14:30:00,26.26,26.26,26.22,26.23,15023.0,24.1894,24.1894,24.1526,24.1618,15023.0
2018-08-08 14:35:00,26.23,26.23,26.17,26.22,29155.0,24.1618,24.1618,24.1065,24.1526,29155.0
2018-08-08 14:40:00,26.21,26.22,26.21,26.22,2800.0,24.1434,24.1526,24.1434,24.1526,2800.0
2018-08-08 14:45:00,26.22,26.23,26.21,26.21,24782.0,24.1526,24.1618,24.1434,24.1434,24782.0
2018-08-08 14:50:00,26.21,26.24,26.21,26.24,11924.0,24.1434,24.171,24.1434,24.171,11924.0
2018-08-08 14:55:00,26.24,26.24,26.22,26.22,21683.0,24.171,24.171,24.1526,24.1526,21683.0
2018-08-08 15:00:00,26.23,26.24,26.21,26.21,14191.0,24.1618,24.171,24.1434,24.1434,14191.0
2018-08-08 15:05:00,26.22,26.23,26.21,26.21,27194.0,24.1526,24.1618,24.1434,24.1434,27194.0
2018-08-08 15:10:00,26.22,26.22,26.2,26.21,12299.0,24.1526,24.1526,24.1342,24.1434,12299.0
2018-08-08 15:15:00,26.21,26.21,26.19,26.19,14753.0,24.1434,24.1434,24.125,24.125,14753.0
2018-08-08 15:20:00,26.2,26.2,26.19,26.2,16671.0,24.1342,24.1342,24.125,24.1342,16671.0
2018-08-08 15:25:00,26.2,26.2,26.19,26.2,18345.0,24.1342,24.1342,24.125,24.1342,18345.0
2018-08-08 15:30:00,26.2,26.2,26.19,26.2,53766.0,24.1342,24.1342,24.125,24.1342,53766.0
2018-08-08 15:35:00,26.2,26.2,26.16,26.17,68693.0,24.1342,24.1342,24.0973,24.1065,68693.0
2018-08-08 15:40:00,26.17,26.17,26.14,26.14,92523.0,24.1065,24.1065,24.0789,24.0789,92523.0
2018-08-08 15:45:00,26.14,26.15,26.12,26.12,62854.0,24.0789,24.0881,24.0605,24.0605,62854.0
2018-08-08 15:50:00,26.12,26.13,26.12,26.13,60601.0,24.0605,24.0697,24.0605,24.0697,60601.0
2018-08-08 15:55:00,26.13,26.14,26.12,26.13,246217.0,24.0697,24.0789,24.0605,24.0697,246217.0
2018-08-09 09:30:00,26.05,26.13,25.99,26.11,69719.0,23.996,24.0697,23.9407,24.0513,69719.0
2018-08-09 09:35:00,26.13,26.24,26.13,26.23,21794.0,24.0697,24.171,24.0697,24.1618,21794.0
2018-08-09 09:40:00,26.23,26.25,26.19,26.2,17412.0,24.1618,24.1802,24.125,24.1342,17412.0
2018-08-09 09:45:00,26.19,26.28,26.19,26.28,15598.0,24.125,24.2079,24.125,24.2079,15598.0
2018-08-09 09:50:00,26.28,26.29,26.25,26.29,13487.0,24.2079,24.2171,24.1802,24.2171,13487.0
2018-08-09 09:55:00,26.29,26.3,26.27,26.27,20764.0,24.2171,24.2263,24.1987,24.1987,20764.0
2018-08-09 10:00:00,26.28,26.3,26.27,26.29,9102.0,24.2079,24.2263,24.1987,24.2171,9102.0
2018-08-09 10:05:00,26.3,26.32,26.29,26.3,81728.0,24.2263,24.2447,24.2171,24.2263,81728.0
2018-08-09 10:10:00,26.29,26.29,26.2,26.21,53015.0,24.2171,24.2171,24.1342,24.1434,53015.0
2018-08-09 10:15:00,26.21,26.31,26.21,26.29,17576.0,24.1434,24.2355,24.1434,24.2171,17576.0
2018-08-09 10:20:00,26.3,26.32,26.29,26.32,8100.0,24.2263,24.2447,24.2171,24.2447,8100.0
2018-08-09 10:25:00,26.32,26.33,26.31,26.32,18789.0,24.2447,24.2539,24.2355,24.2447,18789.0
2018-08-09 10:30:00,26.32,26.33,26.3,26.3,21235.0,24.2447,24.2539,24.2263,24.2263,21235.0
2018-08-09 10:35:00,26.31,26.33,26.3,26.33,17500.0,24.2355,24.2539,24.2263,24.2539,17500.0
2018-08-09 10:40:00,26.33,26.37,26.32,26.37,8900.0,24.2539,24.2908,24.2447,24.2908,8900.0
2018-08-09 10:45:00,26.37,26.37,26.35,26.35,10872.0,24.2908,24.2908,24.2724,24.2724,10872.0
2018-08-09 10:50:00,26.35,26.37,26.35,26.37,31210.0,24.2724,24.2908,24.2724,24.2908,31210.0
2018-08-09 10:55:00,26.37,26.37,26.31,26.33,11558.0,24.2908,24.2908,24.2355,24.2539,11558.0
2018-08-09 11:00:00,26.33,26.36,26.33,26.36,17402.0,24.2539,24.2816,24.2539,24.2816,17402.0
2018-08-09 11:05:00,26.36,26.41,26.35,26.41,43936.0,24.2816,24.3276,24.2724,24.3276,43936.0
2018-08-09 11:10:00,26.4,26.43,26.4,26.42,14260.0,24.3184,24.346,24.3184,24.3368,14260.0
2018-08-09 11:15:00,26.42,26.42,26.39,26.4,13229.0,24.3368,24.3368,24.3092,24.3184,13229.0
2018-08-09 11:20:00,26.41,26.42,26.4,26.42,6800.0,24.3276,24.3368,24.3184,24.3368,6800.0
2018-08-09 11:25:00,26.42,26.44,26.41,26.43,14451.0,24.3368,24.3553,24.3276,24.346,14451.0
2018-08-09 11:30:00,26.43,26.44,26.39,26.41,22235.0,24.346,24.3553,24.3092,24.3276,22235.0
2018-08-09 11:35:00,26.41,26.43,26.4,26.4,9723.0,24.3276,24.346,24.3184,24.3184,9723.0
2018-08-09 11:40:00,26.4,26.42,26.4,26.41,8657.0,24.3184,24.3368,24.3184,24.3276,8657.0
2018-08-09 11:45:00,26.41,26.42,26.37,26.38,16232.0,24.3276,24.3368,24.2908,24.3,16232.0
2018-08-09 11:50:00,26.38,26.39,26.36,26.39,10548.0,24.3,24.3092,24.2816,24.3092,10548.0
2018-08-09 11:55:00,26.39,26.41,26.38,26.4,14066.0,24.3092,24.3276,24.3,24.3184,14066.0
2018-08-09 12:00:00,26.4,26.42,26.4,26.42,8509.0,24.3184,24.3368,24.3184,24.3368,8509.0
2018-08-09 12:05:00,26.42,26.42,26.39,26.39,12536.0,24.3368,24.3368,24.3092,24.3092,12536.0
2018-08-09 12:10:00,26.39,26.42,26.39,26.42,21888.0,24.3092,24.3368,24.3092,24.3368,21888.0
2018-08-09 12:15:00,26.42,26.44,26.41,26.44,22335.0,24.3368,24.3553,24.3276,24.3553,22335.0
2018-08-09 12:20:00,26.44,26.44,26.43,26.44,10849.0,24.3553,24.3553,24.346,24.3553,10849.0
2018-08-09 12:25:00,26.44,26.44,26.41,26.44,24256.0,24.3553,24.3553,24.3276,24.3553,24256.0
2018-08-09 12:30:00,26.44,26.44,26.43,26.44,3200.0,24.3553,24.3553,24.346,24.3553,3200.0
2018-08-09 12:35:00,26.44,26.44,26.43,26.44,6106.0,24.3553,24.3553,24.346,24.3553,6106.0
2018-08-09 12:40:00,26.43,26.44,26.42,26.43,7800.0,24.346,24.3553,24.3368,24.346,7800.0
2018-08-09 12:45:00,26.43,26.43,26.38,26.39,30483.0,24.346,24.346,24.3,24.3092,30483.0
2018-08-09 12:50:00,26.39,26.39,26.37,26.39,22775.0,24.3092,24.3092,24.2908,24.3092,22775.0
2018-08-09 12:55:00,26.39,26.41,26.37,26.37,27965.0,24.3092,24.3276,24.2908,24.2908,27965.0
2018-08-09 13:00:00,26.37,26.38,26.37,26.38,5425.0,24.2908,24.3,24.2908,24.3,5425.0
2018-08-09 13:05:00,26.37,26.38,26.34,26.36,11166.0,24.2908,24.3,24.2631,24.2816,11166.0
2018-08-09 13:10:00,26.36,26.36,26.34,26.34,9026.0,24.2816,24.2816,24.2631,24.2631,9026.0
2018-08-09 13:15:00,26.35,26.36,26.34,26.35,4374.0,24.2724,24.2816,24.2631,24.2724,4374.0
2018-08-09 13:20:00,26.35,26.36,26.34,26.36,10633.0,24.2724,24.2816,24.2631,24.2816,10633.0
2018-08-09 13:25:00,26.36,26.38,26.36,26.38,10310.0,24.2816,24.3,24.2816,24.3,10310.0
2018-08-09 13:30:00,26.38,26.38,26.37,26.38,4416.0,24.3,24.3,24.2908,24.3,4416.0
2018-08-09 13:35:00,26.38,26.39,26.36,26.38,24402.0,24.3,24.3092,24.2816,24.3,24402.0
2018-08-09 13:40:00,26.39,26.41,26.38,26.41,10080.0,24.3092,24.3276,24.3,24.3276,10080.0
2018-08-09 13:45:00,26.4,26.41,26.39,26.39,10285.0,24.3184,24.3276,24.3092,24.3092,10285.0
2018-08-09 13:50:00,26.4,26.41,26.39,26.39,7600.0,24.3184,24.3276,24.3092,24.3092,7600.0
2018-08-09 13:55:00,26.39,26.4,26.38,26.38,7600.0,24.3092,24.3184,24.3,24.3,7600.0
2018-08-09 14:00:00,26.39,26.4,26.38,26.39,16506.0,24.3092,24.3184,24.3,24.3092,16506.0
2018-08-09 14:05:00,26.39,26.4,26.37,26.38,15666.0,24.3092,24.3184,24.2908,24.3,15666.0
2018-08-09 14:10:00,26.38,26.38,26.37,26.37,3816.0,24.3,24.3,24.2908,24.2908,3816.0
2018-08-09 14:15:00,26.38,26.38,26.36,26.38,14090.0,24.3,24.3,24.2816,24.3,14090.0
2018-08-09 14:20:00,26.38,26.38,26.35,26.37,13880.0,24.3,24.3,24.2724,24.2908,13880.0
2018-08-09 14:25:00,26.37,26.38,26.36,26.38,10850.0,24.2908,24.3,24.2816,24.3,10850.0
2018-08-09 14:30:00,26.37,26.38,26.36,26.38,10463.0,24.2908,24.3,24.2816,24.3,10463.0
2018-08-09 14:35:00,26.37,26.38,26.37,26.37,10743.0,24.2908,24.3,24.2908,24.2908,10743.0
2018-08-09 14:40:00,26.37,26.38,26.36,26.36,11105.0,24.2908,24.3,24.2816,24.2816,11105.0
2018-08-09 14:45:00,26.36,26.36,26.33,26.33,12879.0,24.2816,24.2816,24.2539,24.2539,12879.0
2018-08-09 14:50:00,26.34,26.34,26.32,26.33,9006.0,24.2631,24.2631,24.2447,24.2539,9006.0
2018-08-09 14:55:00,26.33,26.35,26.32,26.35,10929.0,24.2539,24.2724,24.2447,24.2724,10929.0
2018-08-09 15:00:00,26.34,26.36,26.33,26.35,18909.0,24.2631,24.2816,24.2539,24.2724,18909.0
2018-08-09 15:05:00,26.36,26.36,26.34,26.34,16087.0,24.2816,24.2816,24.2631,24.2631,16087.0
2018-08-09 15:10:00,26.35,26.36,26.34,26.36,16529.0,24.2724,24.2816,24.2631,24.2816,16529.0
2018-08-09 15:15:00,26.36,26.38,26.35,26.38,15960.0,24.2816,24.3,24.2724,24.3,15960.0
2018-08-09 15:20:00,26.38,26.38,26.33,26.33,25071.0,24.3,24.3,24.2539,24.2539,25071.0
2018-08-09 15:25:00,26.34,26.34,26.33,26.34,5774.0,24.2631,24.2631,24.2539,24.2631,5774.0
2018-08-09 15:30:00,26.33,26.35,26.33,26.33,22716.0,24.2539,24.2724,24.2539,24.2539,22716.0
2018-08-09 15:35:00,26.34,26.34,26.31,26.32,13201.0,24.2631,24.2631,24.2355,24.2447,13201.0
2018-08-09 15:40:00,26.32,26.32,26.28,26.28,77464.0,24.2447,24.2447,24.2079,24.2079,77464.0
2018-08-09 15:45:00,26.29,26.29,26.28,26.29,75499.0,24.2171,24.2171,24.2079,24.2171,75499.0
2018-08-09 15:50:00,26.29,26.3,26.25,26.25,108559.0,24.2171,24.2263,24.1802,24.1802,108559.0
2018-08-09 15:55:00,26.26,26.26,26.23,26.24,139303.0,24.1894,24.1894,24.1618,24.171,139303.0
2018-08-10 09:30:00,25.98,25.98,25.88,25.92,35556.0,23.9315,23.9315,23.8394,23.8763,35556.0
2018-08-10 09:35:00,25.91,25.91,25.75,25.75,41517.0,23.867,23.867,23.7197,23.7197,41517.0
2018-08-10 09:40:00,25.76,25.79,25.71,25.79,38990.0,23.7289,23.7565,23.6828,23.7565,38990.0
2018-08-10 09:45:00,25.8,25.91,25.79,25.9,49982.0,23.7657,23.867,23.7565,23.8578,49982.0
2018-08-10 09:50:00,25.9,25.9,25.83,25.84,20200.0,23.8578,23.8578,23.7934,23.8026,20200.0
2018-08-10 09:55:00,25.84,25.89,25.83,25.87,79471.0,23.8026,23.8486,23.7934,23.8302,79471.0
2018-08-10 10:00:00,25.86,25.87,25.79,25.8,13381.0,23.821,23.8302,23.7565,23.7657,13381.0
2018-08-10 10:05:00,25.8,25.84,25.79,25.84,17307.0,23.7657,23.8026,23.7565,23.8026,17307.0
2018-08-10 10:10:00,25.83,25.9,25.83,25.89,55813.0,23.7934,23.8578,23.7934,23.8486,55813.0
2018-08-10 10:15:00,25.89,25.94,25.88,25.93,38484.0,23.8486,23.8947,23.8394,23.8855,38484.0
2018-08-10 10:20:00,25.93,25.94,25.86,25.87,19667.0,23.8855,23.8947,23.821,23.8302,19667.0
2018-08-10 10:25:00,25.88,25.89,25.83,25.85,20241.0,23.8394,23.8486,23.7934,23.8118,20241.0
2018-08-10 10:30:00,25.85,25.86,25.83,25.85,14720.0,23.8118,23.821,23.7934,23.8118,14720.0
2018-08-10 10:35:00,25.85,25.86,25.83,25.83,15007.0,23.8118,23.821,23.7934,23.7934,15007.0
2018-08-10 10:40:00,25.83,25.83,25.79,25.81,22069.0,23.7934,23.7934,23.7565,23.7749,22069.0
2018-08-10 10:45:00,25.81,25.81,25.78,25.79,16399.0,23.7749,23.7749,23.7473,23.7565,16399.0
2018-08-10 10:50:00,25.78,25.79,25.76,25.79,19284.0,23.7473,23.7565,23.7289,23.7565,19284.0
2018-08-10 10:55:00,25.79,25.86,25.78,25.85,30923.0,23.7565,23.821,23.7473,23.8118,30923.0
2018-08-10 11:00:00,25.84,25.86,25.84,25.85,14852.0,23.8026,23.821,23.8026,23.8118,14852.0
2018-08-10 11:05:00,25.84,25.84,25.81,25.81,4195.0,23.8026,23.8026,23.7749,23.7749,4195.0
2018-08-10 11:10:00,25.81,25.82,25.8,25.8,6344.0,23.7749,23.7841,23.7657,23.7657,6344.0
2018-08-10 11:15:00,25.8,25.82,25.79,25.8,11341.0,23.7657,23.7841,23.7565,23.7657,11341.0
2018-08-10 11:20:00,25.8,25.85,25.79,25.85,13221.0,23.7657,23.8118,23.7565,23.8118,13221.0
2018-08-10 11:25:00,25.85,25.86,25.82,25.82,10568.0,23.8118,23.821,23.7841,23.7841,10568.0
2018-08-10 11:30:00,25.82,25.84,25.81,25.82,15150.0,23.7841,23.8026,23.7749,23.7841,15150.0
2018-08-10 11:35:00,25.82,25.84,25.82,25.82,36923.0,23.7841,23.8026,23.7841,23.7841,36923.0
2018-08-10 11:40:00,25.83,25.94,25.82,25.94,113602.0,23.7934,23.8947,23.7841,23.8947,113602.0
2018-08-10 11:45:00,25.94,25.96,25.88,25.89,29060.0,23.8947,23.9131,23.8394,23.8486,29060.0
2018-08-10 11:50:00,25.9,25.9,25.85,25.87,64534.0,23.8578,23.8578,23.8118,23.8302,64534.0
2018-08-10 11:55:00,25.88,25.9,25.84,25.85,53217.0,23.8394,23.8578,23.8026,23.8118,53217.0
2018-08-10 12:00:00,25.85,25.87,25.85,25.86,12867.0,23.8118,23.8302,23.8118,23.821,12867.0
2018-08-10 12:05:00,25.86,25.88,25.86,25.87,18488.0,23.821,23.8394,23.821,23.8302,18488.0
2018-08-10 12:10:00,25.88,25.89,25.87,25.89,12036.0,23.8394,23.8486,23.8302,23.8486,12036.0
2018-08-10 12:15:00,25.89,25.89,25.86,25.86,16237.0,23.8486,23.8486,23.821,23.821,16237.0
2018-08-10 12:20:00,25.87,25.87,25.83,25.84,25518.0,23.8302,23.8302,23.7934,23.8026,25518.0
2018-08-10 12:25:00,25.84,25.85,25.83,25.84,9006.0,23.8026,23.8118,23.7934,23.8026,9006.0
2018-08-10 12:30:00,25.84,25.85,25.82,25.83,8660.0,23.8026,23.8118,23.7841,23.7934,8660.0
2018-08-10 12:35:00,25.82,25.83,25.8,25.82,23866.0,23.7841,23.7934,23.7657,23.7841,23866.0
2018-08-10 12:40:00,25.8,25.81,25.8,25.81,3352.0,23.7657,23.7749,23.7657,23.7749,3352.0
2018-08-10 12:45:00,25.8,25.81,25.8,25.8,5326.0,23.7657,23.7749,23.7657,23.7657,5326.0
2018-08-10 12:50:00,25.8,25.81,25.76,25.76,27517.0,23.7657,23.7749,23.7289,23.7289,27517.0
2018-08-10 12:55:00,25.76,25.77,25.74,25.74,21022.0,23.7289,23.7381,23.7104,23.7104,21022.0
2018-08-10 13:00:00,25.75,25.75,25.72,25.72,8462.0,23.7197,23.7197,23.692,23.692,8462.0
2018-08-10 13:05:00,25.73,25.73,25.7,25.71,20684.0,23.7012,23.7012,23.6736,23.6828,20684.0
2018-08-10 13:10:00,25.71,25.74,25.71,25.74,29187.0,23.6828,23.7104,23.6828,23.7104,29187.0
2018-08-10 13:15:00,25.74,25.74,25.67,25.67,25239.0,23.7104,23.7104,23.646,23.646,25239.0
2018-08-10 13:20:00,25.68,25.68,25.67,25.68,7210.0,23.6552,23.6552,23.646,23.6552,7210.0
2018-08-10 13:25:00,25.68,25.7,25.67,25.69,20030.0,23.6552,23.6736,23.646,23.6644,20030.0
2018-08-10 13:30:00,25.7,25.7,25.66,25.67,25904.0,23.6736,23.6736,23.6368,23.646,25904.0
2018-08-10 13:35:00,25.67,25.68,25.66,25.68,8609.0,23.646,23.6552,23.6368,23.6552,8609.0
2018-08-10 13:40:00,25.68,25.68,25.67,25.68,3974.0,23.6552,23.6552,23.646,23.6552,3974.0
2018-08-10 13:45:00,25.68,25.68,25.64,25.67,38943.0,23.6552,23.6552,23.6183,23.646,38943.0
2018-08-10 13:50:00,25.68,25.69,25.67,25.69,10792.0,23.6552,23.6644,23.646,23.6644,10792.0
2018-08-10 13:55:00,25.69,25.69,25.67,25.68,9064.0,23.6644,23.6644,23.646,23.6552,9064.0
2018-08-10 14:00:00,25.67,25.68,25.59,25.59,30671.0,23.646,23.6552,23.5723,23.5723,30671.0
2018-08-10 14:05:00,25.59,25.61,25.57,25.61,69464.0,23.5723,23.5907,23.5539,23.5907,69464.0
2018-08-10 14:10:00,25.6,25.66,25.6,25.66,16605.0,23.5815,23.6368,23.5815,23.6368,16605.0
2018-08-10 14:15:00,25.66,25.67,25.63,25.63,25883.0,23.6368,23.646,23.6091,23.6091,25883.0
2018-08-10 14:20:00,25.63,25.65,25.62,25.62,11476.0,23.6091,23.6275,23.5999,23.5999,11476.0
2018-08-10 14:25:00,25.63,25.63,25.6,25.61,8286.0,23.6091,23.6091,23.5815,23.5907,8286.0
2018-08-10 14:30:00,25.61,25.64,25.6,25.62,21005.0,23.5907,23.6183,23.5815,23.5999,21005.0
2018-08-10 14:35:00,25.61,25.63,25.61,25.63,6102.0,23.5907,23.6091,23.5907,23.6091,6102.0
2018-08-10 14:40:00,25.63,25.66,25.62,25.66,22109.0,23.6091,23.6368,23.5999,23.6368,22109.0
2018-08-10 14:45:00,25.66,25.66,25.64,25.66,13290.0,23.6368,23.6368,23.6183,23.6368,13290.0
2018-08-10 14:50:00,25.66,25.68,25.64,25.64,27262.0,23.6368,23.6552,23.6183,23.6183,27262.0
2018-08-10 14:55:00,25.64,25.66,25.64,25.64,10642.0,23.6183,23.6368,23.6183,23.6183,10642.0
2018-08-10 15:00:00,25.65,25.66,25.62,25.65,61565.0,23.6275,23.6368,23.5999,23.6275,61565.0
2018-08-10 15:05:00,25.64,25.71,25.64,25.7,85829.0,23.6183,23.6828,23.6183,23.6736,85829.0
2018-08-10 15:10:00,25.7,25.76,25.69,25.76,40787.0,23.6736,23.7289,23.6644,23.7289,40787.0
2018-08-10 15:15:00,25.76,25.81,25.74,25.75,94222.0,23.7289,23.7749,23.7104,23.7197,94222.0
2018-08-10 15:20:00,25.76,25.8,25.75,25.76,49030.0,23.7289,23.7657,23.7197,23.7289,49030.0
2018-08-10 15:25:00,25.77,25.8,25.76,25.77,19577.0,23.7381,23.7657,23.7289,23.7381,19577.0
2018-08-10 15:30:00,25.76,25.79,25.75,25.77,28287.0,23.7289,23.7565,23.7197,23.7381,28287.0
2018-08-10 15:35:00,25.77,25.78,25.72,25.74,72945.0,23.7381,23.7473,23.692,23.7104,72945.0
2018-08-10 15:40:00,25.73,25.77,25.73,25.76,66999.0,23.7012,23.7381,23.7012,23.7289,66999.0
2018-08-10 15:45:00,25.77,25.77,25.72,25.73,99676.0,23.7381,23.7381,23.692,23.7012,99676.0
2018-08-10 15:50:00,25.73,25.77,25.73,25.75,58259.0,23.7012,23.7381,23.7012,23.7197,58259.0
2018-08-10 15:55:00,25.75,25.76,25.73,25.73,152148.0,23.7197,23.7289,23.7012,23.7012,152148.0
2018-08-13 09:30:00,25.73,25.78,25.67,25.68,38140.0,23.7012,23.7473,23.646,23.6552,38140.0
2018-08-13 09:35:00,25.66,25.7,25.6,25.6,15094.0,23.6368,23.6736,23.5815,23.5815,15094.0
2018-08-13 09:40:00,25.61,25.74,25.6,25.73,13600.0,23.5907,23.7104,23.5815,23.7012,13600.0
2018-08-13 09:45:00,25.73,25.76,25.69,25.74,37398.0,23.7012,23.7289,23.6644,23.7104,37398.0
2018-08-13 09:50:00,25.74,25.74,25.68,25.69,9729.0,23.7104,23.7104,23.6552,23.6644,9729.0
2018-08-13 09:55:00,25.69,25.79,25.69,25.79,35775.0,23.6644,23.7565,23.6644,23.7565,35775.0
2018-08-13 10:00:00,25.78,25.78,25.68,25.69,47556.0,23.7473,23.7473,23.6552,23.6644,47556.0
2018-08-13 10:05:00,25.7,25.78,25.7,25.78,52164.0,23.6736,23.7473,23.6736,23.7473,52164.0
2018-08-13 10:10:00,25.78,25.8,25.72,25.76,101454.0,23.7473,23.7657,23.692,23.7289,101454.0
2018-08-13 10:15:00,25.76,25.78,25.76,25.77,14250.0,23.7289,23.7473,23.7289,23.7381,14250.0
2018-08-13 10:20:00,25.77,25.77,25.73,25.74,24153.0,23.7381,23.7381,23.7012,23.7104,24153.0
2018-08-13 10:25:00,25.74,25.74,25.64,25.66,62330.0,23.7104,23.7104,23.6183,23.6368,62330.0
2018-08-13 10:30:00,25.66,25.7,25.65,25.65,30240.0,23.6368,23.6736,23.6275,23.6275,30240.0
2018-08-13 10:35:00,25.65,25.65,25.61,25.61,21022.0,23.6275,23.6275,23.5907,23.5907,21022.0
2018-08-13 10:40:00,25.62,25.62,25.56,25.59,25781.0,23.5999,23.5999,23.5446,23.5723,25781.0
2018-08-13 10:45:00,25.59,25.63,25.59,25.62,16201.0,23.5723,23.6091,23.5723,23.5999,16201.0
2018-08-13 10:50:00,25.63,25.63,25.62,25.63,6068.0,23.6091,23.6091,23.5999,23.6091,6068.0
2018-08-13 10:55:00,25.63,25.63,25.54,25.55,16910.0,23.6091,23.6091,23.5262,23.5354,16910.0
2018-08-13 11:00:00,25.55,25.58,25.54,25.56,9301.0,23.5354,23.5631,23.5262,23.5446,9301.0
2018-08-13 11:05:00,25.56,25.56,25.48,25.49,41091.0,23.5446,23.5446,23.4709,23.4802,41091.0
2018-08-13 11:10:00,25.49,25.5,25.44,25.49,26213.0,23.4802,23.4894,23.4341,23.4802,26213.0
2018-08-13 11:15:00,25.48,25.49,25.45,25.45,48524.0,23.4709,23.4802,23.4433,23.4433,48524.0
2018-08-13 11:20:00,25.45,25.46,25.44,25.45,18172.0,23.4433,23.4525,23.4341,23.4433,18172.0
2018-08-13 11:25:00,25.44,25.45,25.39,25.4,46722.0,23.4341,23.4433,23.388,23.3973,46722.0
2018-08-13 11:30:00,25.4,25.45,25.36,25.43,34817.0,23.3973,23.4433,23.3604,23.4249,34817.0
2018-08-13 11:35:00,25.43,25.45,25.4,25.45,30425.0,23.4249,23.4433,23.3973,23.4433,30425.0
2018-08-13 11:40:00,25.45,25.5,25.44,25.49,55766.0,23.4433,23.4894,23.4341,23.4802,55766.0
2018-08-13 11:45:00,25.48,25.48,25.41,25.42,11572.0,23.4709,23.4709,23.4065,23.4157,11572.0
2018-08-13 11:50:00,25.41,25.43,25.38,25.39,38080.0,23.4065,23.4249,23.3788,23.388,38080.0
2018-08-13 11:55:00,25.39,25.4,25.34,25.37,15658.0,23.388,23.3973,23.342,23.3696,15658.0
2018-08-13 12:00:00,25.36,25.36,25.31,25.35,24180.0,23.3604,23.3604,23.3144,23.3512,24180.0
2018-08-13 12:05:00,25.35,25.35,25.31,25.32,31911.0,23.3512,23.3512,23.3144,23.3236,31911.0
2018-08-13 12:10:00,25.32,25.36,25.31,25.36,21267.0,23.3236,23.3604,23.3144,23.3604,21267.0
2018-08-13 12:15:00,25.36,25.36,25.3,25.3,20370.0,23.3604,23.3604,23.3051,23.3051,20370.0
2018-08-13 12:20:00,25.3,25.34,25.28,25.28,42903.0,23.3051,23.342,23.2867,23.2867,42903.0
2018-08-13 12:25:00,25.27,25.3,25.26,25.29,23670.0,23.2775,23.3051,23.2683,23.2959,23670.0
2018-08-13 12:30:00,25.3,25.3,25.27,25.3,86004.0,23.3051,23.3051,23.2775,23.3051,86004.0
2018-08-13 12:35:00,25.29,25.35,25.29,25.35,18077.0,23.2959,23.3512,23.2959,23.3512,18077.0
2018-08-13 12:40:00,25.35,25.39,25.34,25.36,20266.0,23.3512,23.388,23.342,23.3604,20266.0
2018-08-13 12:45:00,25.37,25.37,25.33,25.35,24712.0,23.3696,23.3696,23.3328,23.3512,24712.0
2018-08-13 12:50:00,25.35,25.37,25.35,25.36,6098.0,23.3512,23.3696,23.3512,23.3604,6098.0
2018-08-13 12:55:00,25.37,25.39,25.36,25.39,6657.0,23.3696,23.388,23.3604,23.388,6657.0
2018-08-13 13:00:00,25.39,25.39,25.36,25.37,9301.0,23.388,23.388,23.3604,23.3696,9301.0
2018-08-13 13:05:00,25.37,25.4,25.37,25.39,11110.0,23.3696,23.3973,23.3696,23.388,11110.0
2018-08-13 13:10:00,25.4,25.41,25.38,25.39,14381.0,23.3973,23.4065,23.3788,23.388,14381.0
2018-08-13 13:15:00,25.38,25.42,25.38,25.42,23465.0,23.3788,23.4157,23.3788,23.4157,23465.0
2018-08-13 13:20:00,25.42,25.43,25.39,25.39,11100.0,23.4157,23.4249,23.388,23.388,11100.0
2018-08-13 13:25:00,25.39,25.41,25.38,25.38,16386.0,23.388,23.4065,23.3788,23.3788,16386.0
2018-08-13 13:30:00,25.39,25.4,25.36,25.39,23438.0,23.388,23.3973,23.3604,23.388,23438.0
2018-08-13 13:35:00,25.39,25.39,25.35,25.36,8089.0,23.388,23.388,23.3512,23.3604,8089.0
2018-08-13 13:40:00,25.36,25.4,25.35,25.4,34841.0,23.3604,23.3973,23.3512,23.3973,34841.0
2018-08-13 13:45:00,25.39,25.42,25.39,25.41,34083.0,23.388,23.4157,23.388,23.4065,34083.0
2018-08-13 13:50:00,25.41,25.43,25.4,25.42,17550.0,23.4065,23.4249,23.3973,23.4157,17550.0
2018-08-13 13:55:00,25.43,25.44,25.41,25.43,13312.0,23.4249,23.4341,23.4065,23.4249,13312.0
2018-08-13 14:00:00,25.43,25.47,25.42,25.46,28188.0,23.4249,23.4617,23.4157,23.4525,28188.0
2018-08-13 14:05:00,25.46,25.47,25.44,25.45,18300.0,23.4525,23.4617,23.4341,23.4433,18300.0
2018-08-13 14:10:00,25.44,25.46,25.44,25.45,21649.0,23.4341,23.4525,23.4341,23.4433,21649.0
2018-08-13 14:15:00,25.46,25.47,25.45,25.46,13951.0,23.4525,23.4617,23.4433,23.4525,13951.0
2018-08-13 14:20:00,25.46,25.46,25.45,25.46,6590.0,23.4525,23.4525,23.4433,23.4525,6590.0
2018-08-13 14:25:00,25.46,25.49,25.43,25.44,80608.0,23.4525,23.4802,23.4249,23.4341,80608.0
2018-08-13 14:30:00,25.44,25.46,25.43,25.45,43474.0,23.4341,23.4525,23.4249,23.4433,43474.0
2018-08-13 14:35:00,25.45,25.46,25.41,25.44,25992.0,23.4433,23.4525,23.4065,23.4341,25992.0
2018-08-13 14:40:00,25.44,25.44,25.36,25.37,43838.0,23.4341,23.4341,23.3604,23.3696,43838.0
2018-08-13 14:45:00,25.37,25.37,25.36,25.37,28427.0,23.3696,23.3696,23.3604,23.3696,28427.0
2018-08-13 14:50:00,25.37,25.37,25.34,25.34,18236.0,23.3696,23.3696,23.342,23.342,18236.0
2018-08-13 14:55:00,25.35,25.36,25.3,25.3,48735.0,23.3512,23.3604,23.3051,23.3051,48735.0
2018-08-13 15:00:00,25.3,25.32,25.28,25.31,35076.0,23.3051,23.3236,23.2867,23.3144,35076.0
2018-08-13 15:05:00,25.32,25.32,25.29,25.31,40201.0,23.3236,23.3236,23.2959,23.3144,40201.0
2018-08-13 15:10:00,25.31,25.33,25.28,25.3,110967.0,23.3144,23.3328,23.2867,23.3051,110967.0
2018-08-13 15:15:00,25.3,25.32,25.29,25.3,45033.0,23.3051,23.3236,23.2959,23.3051,45033.0
2018-08-13 15:20:00,25.3,25.31,25.23,25.25,53061.0,23.3051,23.3144,23.2407,23.2591,53061.0
2018-08-13 15:25:00,25.26,25.29,25.24,25.24,16674.0,23.2683,23.2959,23.2499,23.2499,16674.0
2018-08-13 15:30:00,25.25,25.25,25.21,25.23,47660.0,23.2591,23.2591,23.2222,23.2407,47660.0
2018-08-13 15:35:00,25.22,25.24,25.21,25.21,66515.0,23.2314,23.2499,23.2222,23.2222,66515.0
2018-08-13 15:40:00,25.21,25.22,25.16,25.21,135790.0,23.2222,23.2314,23.1762,23.2222,135790.0
2018-08-13 15:45:00,25.22,25.23,25.19,25.2,108258.0,23.2314,23.2407,23.2038,23.213,108258.0
2018-08-13 15:50:00,25.2,25.2,25.13,25.16,121706.0,23.213,23.213,23.1485,23.1762,121706.0
2018-08-13 15:55:00,25.16,25.2,25.12,25.19,370735.0,23.1762,23.213,23.1393,23.2038,370735.0
2018-08-14 09:30:00,25.25,25.35,25.19,25.33,33876.0,23.2591,23.3512,23.2038,23.3328,33876.0
2018-08-14 09:35:00,25.33,25.41,25.27,25.27,242443.0,23.3328,23.4065,23.2775,23.2775,242443.0
2018-08-14 09:40:00,25.27,25.38,25.27,25.32,79819.0,23.2775,23.3788,23.2775,23.3236,79819.0
2018-08-14 09:45:00,25.32,25.46,25.32,25.43,241600.0,23.3236,23.4525,23.3236,23.4249,241600.0
2018-08-14 09:50:00,25.44,25.45,25.31,25.31,46640.0,23.4341,23.4433,23.3144,23.3144,46640.0
2018-08-14 09:55:00,25.32,25.38,25.31,25.38,95185.0,23.3236,23.3788,23.3144,23.3788,95185.0
2018-08-14 10:00:00,25.38,25.4,25.3,25.3,23124.0,23.3788,23.3973,23.3051,23.3051,23124.0
2018-08-14 10:05:00,25.3,25.3,25.22,25.22,25219.0,23.3051,23.3051,23.2314,23.2314,25219.0
2018-08-14 10:10:00,25.23,25.38,25.22,25.37,92380.0,23.2407,23.3788,23.2314,23.3696,92380.0
2018-08-14 10:15:00,25.36,25.37,25.29,25.35,58987.0,23.3604,23.3696,23.2959,23.3512,58987.0
2018-08-14 10:20:00,25.35,25.4,25.33,25.39,50204.0,23.3512,23.3973,23.3328,23.388,50204.0
2018-08-14 10:25:00,25.39,25.39,25.36,25.38,18800.0,23.388,23.388,23.3604,23.3788,18800.0
2018-08-14 10:30:00,25.38,25.38,25.34,25.34,34548.0,23.3788,23.3788,23.342,23.342,34548.0
2018-08-14 10:35:00,25.35,25.35,25.31,25.31,34940.0,23.3512,23.3512,23.3144,23.3144,34940.0
2018-08-14 10:40:00,25.31,25.39,25.31,25.35,150238.0,23.3144,23.388,23.3144,23.3512,150238.0
2018-08-14 10:45:00,25.35,25.39,25.32,25.38,74552.0,23.3512,23.388,23.3236,23.3788,74552.0
2018-08-14 10:50:00,25.38,25.42,25.35,25.41,22580.0,23.3788,23.4157,23.3512,23.4065,22580.0
2018-08-14 10:55:00,25.4,25.4,25.36,25.39,43371.0,23.3973,23.3973,23.3604,23.388,43371.0
2018-08-14 11:00:00,25.39,25.42,25.38,25.4,22046.0,23.388,23.4157,23.3788,23.3973,22046.0
2018-08-14 11:05:00,25.4,25.41,25.36,25.36,15396.0,23.3973,23.4065,23.3604,23.3604,15396.0
2018-08-14 11:10:00,25.36,25.39,25.36,25.37,67335.0,23.3604,23.388,23.3604,23.3696,67335.0
2018-08-14 11:15:00,25.37,25.38,25.33,25.34,40293.0,23.3696,23.3788,23.3328,23.342,40293.0
2018-08-14 11:20:00,25.35,25.37,25.34,25.36,9988.0,23.3512,23.3696,23.342,23.3604,9988.0
2018-08-14 11:25:00,25.36,25.38,25.35,25.36,11593.0,23.3604,23.3788,23.3512,23.3604,11593.0
2018-08-14 11:30:00,25.36,25.37,25.34,25.34,17360.0,23.3604,23.3696,23.342,23.342,17360.0
2018-08-14 11:35:00,25.34,25.36,25.34,25.34,24580.0,23.342,23.3604,23.342,23.342,24580.0
2018-08-14 11:40:00,25.35,25.38,25.34,25.35,14133.0,23.3512,23.3788,23.342,23.3512,14133.0
2018-08-14 11:45:00,25.35,25.36,25.34,25.35,57354.0,23.3512,23.3604,23.342,23.3512,57354.0
2018-08-14 11:50:00,25.35,25.35,25.32,25.32,13434.0,23.3512,23.3512,23.3236,23.3236,13434.0
2018-08-14 11:55:00,25.32,25.33,25.29,25.29,14733.0,23.3236,23.3328,23.2959,23.2959,14733.0
2018-08-14 12:00:00,25.29,25.31,25.28,25.29,10600.0,23.2959,23.3144,23.2867,23.2959,10600.0
2018-08-14 12:05:00,25.3,25.3,25.28,25.28,10205.0,23.3051,23.3051,23.2867,23.2867,10205.0
2018-08-14 12:10:00,25.29,25.3,25.27,25.27,10887.0,23.2959,23.3051,23.2775,23.2775,10887.0
2018-08-14 12:15:00,25.27,25.3,25.27,25.3,79098.0,23.2775,23.3051,23.2775,23.3051,79098.0
2018-08-14 12:20:00,25.3,25.3,25.28,25.29,12639.0,23.3051,23.3051,23.2867,23.2959,12639.0
2018-08-14 12:25:00,25.3,25.34,25.29,25.34,52770.0,23.3051,23.342,23.2959,23.342,52770.0
2018-08-14 12:30:00,25.34,25.35,25.32,25.32,9085.0,23.342,23.3512,23.3236,23.3236,9085.0
2018-08-14 12:35:00,25.32,25.34,25.31,25.32,60712.0,23.3236,23.342,23.3144,23.3236,60712.0
2018-08-14 12:40:00,25.31,25.32,25.31,25.32,27947.0,23.3144,23.3236,23.3144,23.3236,27947.0
2018-08-14 12:45:00,25.32,25.32,25.31,25.32,28847.0,23.3236,23.3236,23.3144,23.3236,28847.0
2018-08-14 12:50:00,25.32,25.35,25.31,25.35,77587.0,23.3236,23.3512,23.3144,23.3512,77587.0
2018-08-14 12:55:00,25.36,25.38,25.34,25.35,18631.0,23.3604,23.3788,23.342,23.3512,18631.0
2018-08-14 13:00:00,25.36,25.38,25.33,25.36,26095.0,23.3604,23.3788,23.3328,23.3604,26095.0
2018-08-14 13:05:00,25.36,25.37,25.33,25.34,44159.0,23.3604,23.3696,23.3328,23.342,44159.0
2018-08-14 13:10:00,25.34,25.35,25.33,25.33,18185.0,23.342,23.3512,23.3328,23.3328,18185.0
2018-08-14 13:15:00,25.33,25.34,25.31,25.32,14423.0,23.3328,23.342,23.3144,23.3236,14423.0
2018-08-14 13:20:00,25.33,25.34,25.32,25.33,10970.0,23.3328,23.342,23.3236,23.3328,10970.0
2018-08-14 13:25:00,25.33,25.33,25.28,25.3,17462.0,23.3328,23.3328,23.2867,23.3051,17462.0
2018-08-14 13:30:00,25.3,25.31,25.29,25.3,10369.0,23.3051,23.3144,23.2959,23.3051,10369.0
2018-08-14 13:35:00,25.31,25.35,25.29,25.33,99709.0,23.3144,23.3512,23.2959,23.3328,99709.0
2018-08-14 13:40:00,25.33,25.34,25.31,25.32,39752.0,23.3328,23.342,23.3144,23.3236,39752.0
2018-08-14 13:45:00,25.33,25.34,25.31,25.32,30945.0,23.3328,23.342,23.3144,23.3236,30945.0
2018-08-14 13:50:00,25.31,25.35,25.31,25.34,19829.0,23.3144,23.3512,23.3144,23.342,19829.0
2018-08-14 13:55:00,25.33,25.39,25.33,25.37,12215.0,23.3328,23.388,23.3328,23.3696,12215.0
2018-08-14 14:00:00,25.38,25.38,25.37,25.38,32348.0,23.3788,23.3788,23.3696,23.3788,32348.0
2018-08-14 14:05:00,25.37,25.38,25.37,25.38,5921.0,23.3696,23.3788,23.3696,23.3788,5921.0
2018-08-14 14:10:00,25.38,25.39,25.37,25.37,34455.0,23.3788,23.388,23.3696,23.3696,34455.0
2018-08-14 14:15:00,25.38,25.38,25.37,25.38,12631.0,23.3788,23.3788,23.3696,23.3788,12631.0
2018-08-14 14:20:00,25.38,25.38,25.35,25.36,22933.0,23.3788,23.3788,23.3512,23.3604,22933.0
2018-08-14 14:25:00,25.36,25.39,25.35,25.39,45299.0,23.3604,23.388,23.3512,23.388,45299.0
2018-08-14 14:30:00,25.39,25.4,25.38,25.39,21928.0,23.388,23.3973,23.3788,23.388,21928.0
2018-08-14 14:35:00,25.39,25.42,25.39,25.42,22488.0,23.388,23.4157,23.388,23.4157,22488.0
2018-08-14 14:40:00,25.42,25.45,25.41,25.45,53711.0,23.4157,23.4433,23.4065,23.4433,53711.0
2018-08-14 14:45:00,25.45,25.47,25.44,25.46,14885.0,23.4433,23.4617,23.4341,23.4525,14885.0
2018-08-14 14:50:00,25.47,25.48,25.46,25.48,11497.0,23.4617,23.4709,23.4525,23.4709,11497.0
2018-08-14 14:55:00,25.48,25.52,25.48,25.52,27926.0,23.4709,23.5078,23.4709,23.5078,27926.0
2018-08-14 15:00:00,25.52,25.53,25.51,25.53,14662.0,23.5078,23.517,23.4986,23.517,14662.0
2018-08-14 15:05:00,25.53,25.56,25.53,25.56,11788.0,23.517,23.5446,23.517,23.5446,11788.0
2018-08-14 15:10:00,25.56,25.57,25.53,25.53,39154.0,23.5446,23.5539,23.517,23.517,39154.0
2018-08-14 15:15:00,25.54,25.54,25.5,25.53,27840.0,23.5262,23.5262,23.4894,23.517,27840.0
2018-08-14 15:20:00,25.53,25.54,25.52,25.54,68614.0,23.517,23.5262,23.5078,23.5262,68614.0
2018-08-14 15:25:00,25.54,25.57,25.53,25.56,32511.0,23.5262,23.5539,23.517,23.5446,32511.0
2018-08-14 15:30:00,25.55,25.56,25.55,25.56,13485.0,23.5354,23.5446,23.5354,23.5446,13485.0
2018-08-14 15:35:00,25.56,25.57,25.51,25.52,115506.0,23.5446,23.5539,23.4986,23.5078,115506.0
2018-08-14 15:40:00,25.52,25.53,25.51,25.52,52962.0,23.5078,23.517,23.4986,23.5078,52962.0
2018-08-14 15:45:00,25.52,25.54,25.51,25.54,33014.0,23.5078,23.5262,23.4986,23.5262,33014.0
2018-08-14 15:50:00,25.53,25.54,25.53,25.53,48698.0,23.517,23.5262,23.517,23.517,48698.0
2018-08-14 15:55:00,25.53,25.54,25.39,25.45,544788.0,23.517,23.5262,23.388,23.4433,544788.0
2018-08-15 09:30:00,25.22,25.33,25.21,25.33,33604.0,23.2314,23.3328,23.2222,23.3328,33604.0
2018-08-15 09:35:00,25.32,25.41,25.32,25.39,33992.0,23.3236,23.4065,23.3236,23.388,33992.0
2018-08-15 09:40:00,25.4,25.46,25.39,25.43,12479.0,23.3973,23.4525,23.388,23.4249,12479.0
2018-08-15 09:45:00,25.43,25.44,25.36,25.4,19697.0,23.4249,23.4341,23.3604,23.3973,19697.0
2018-08-15 09:50:00,25.39,25.4,25.3,25.33,16651.0,23.388,23.3973,23.3051,23.3328,16651.0
2018-08-15 09:55:00,25.33,25.34,25.27,25.3,25989.0,23.3328,23.342,23.2775,23.3051,25989.0
2018-08-15 10:00:00,25.29,25.32,25.27,25.29,47749.0,23.2959,23.3236,23.2775,23.2959,47749.0
2018-08-15 10:05:00,25.29,25.37,25.29,25.32,97623.0,23.2959,23.3696,23.2959,23.3236,97623.0
2018-08-15 10:10:00,25.32,25.38,25.31,25.34,17819.0,23.3236,23.3788,23.3144,23.342,17819.0
2018-08-15 10:15:00,25.33,25.38,25.32,25.35,9801.0,23.3328,23.3788,23.3236,23.3512,9801.0
2018-08-15 10:20:00,25.35,25.42,25.35,25.42,13529.0,23.3512,23.4157,23.3512,23.4157,13529.0
2018-08-15 10:25:00,25.42,25.42,25.37,25.38,59254.0,23.4157,23.4157,23.3696,23.3788,59254.0
2018-08-15 10:30:00,25.38,25.4,25.36,25.38,37296.0,23.3788,23.3973,23.3604,23.3788,37296.0
2018-08-15 10:35:00,25.37,25.38,25.35,25.37,6390.0,23.3696,23.3788,23.3512,23.3696,6390.0
2018-08-15 10:40:00,25.38,25.39,25.36,25.36,6899.0,23.3788,23.388,23.3604,23.3604,6899.0
2018-08-15 10:45:00,25.36,25.36,25.32,25.36,17760.0,23.3604,23.3604,23.3236,23.3604,17760.0
2018-08-15 10:50:00,25.35,25.36,25.3,25.3,16690.0,23.3512,23.3604,23.3051,23.3051,16690.0
2018-08-15 10:55:00,25.3,25.3,25.25,25.25,9791.0,23.3051,23.3051,23.2591,23.2591,9791.0
2018-08-15 11:00:00,25.26,25.26,25.18,25.19,17706.0,23.2683,23.2683,23.1946,23.2038,17706.0
2018-08-15 11:05:00,25.2,25.22,25.16,25.21,19481.0,23.213,23.2314,23.1762,23.2222,19481.0
2018-08-15 11:10:00,25.21,25.23,25.18,25.21,25056.0,23.2222,23.2407,23.1946,23.2222,25056.0
2018-08-15 11:15:00,25.21,25.25,25.21,25.24,101747.0,23.2222,23.2591,23.2222,23.2499,101747.0
2018-08-15 11:20:00,25.24,25.25,25.21,25.22,19906.0,23.2499,23.2591,23.2222,23.2314,19906.0
2018-08-15 11:25:00,25.23,25.31,25.23,25.26,62100.0,23.2407,23.3144,23.2407,23.2683,62100.0
2018-08-15 11:30:00,25.26,25.29,25.24,25.27,16041.0,23.2683,23.2959,23.2499,23.2775,16041.0
2018-08-15 11:35:00,25.27,25.33,25.27,25.31,10101.0,23.2775,23.3328,23.2775,23.3144,10101.0
2018-08-15 11:40:00,25.32,25.34,25.31,25.32,7840.0,23.3236,23.342,23.3144,23.3236,7840.0
2018-08-15 11:45:00,25.31,25.32,25.3,25.32,6746.0,23.3144,23.3236,23.3051,23.3236,6746.0
2018-08-15 11:50:00,25.32,25.32,25.27,25.28,6034.0,23.3236,23.3236,23.2775,23.2867,6034.0
2018-08-15 11:55:00,25.27,25.29,25.24,25.24,7702.0,23.2775,23.2959,23.2499,23.2499,7702.0
2018-08-15 12:00:00,25.25,25.27,25.24,25.27,14282.0,23.2591,23.2775,23.2499,23.2775,14282.0
2018-08-15 12:05:00,25.27,25.28,25.23,25.27,16998.0,23.2775,23.2867,23.2407,23.2775,16998.0
2018-08-15 12:10:00,25.27,25.3,25.26,25.3,5301.0,23.2775,23.3051,23.2683,23.3051,5301.0
2018-08-15 12:15:00,25.3,25.34,25.3,25.31,7354.0,23.3051,23.342,23.3051,23.3144,7354.0
2018-08-15 12:20:00,25.31,25.34,25.3,25.34,4705.0,23.3144,23.342,23.3051,23.342,4705.0
2018-08-15 12:25:00,25.33,25.34,25.31,25.31,10874.0,23.3328,23.342,23.3144,23.3144,10874.0
2018-08-15 12:30:00,25.3,25.33,25.3,25.33,15297.0,23.3051,23.3328,23.3051,23.3328,15297.0
2018-08-15 12:35:00,25.33,25.34,25.33,25.34,2712.0,23.3328,23.342,23.3328,23.342,2712.0
2018-08-15 12:40:00,25.34,25.34,25.33,25.34,9549.0,23.342,23.342,23.3328,23.342,9549.0
2018-08-15 12:45:00,25.34,25.34,25.3,25.3,9766.0,23.342,23.342,23.3051,23.3051,9766.0
2018-08-15 12:50:00,25.3,25.31,25.28,25.29,6900.0,23.3051,23.3144,23.2867,23.2959,6900.0
2018-08-15 12:55:00,25.29,25.3,25.27,25.28,10302.0,23.2959,23.3051,23.2775,23.2867,10302.0
2018-08-15 13:00:00,25.29,25.3,25.28,25.3,11300.0,23.2959,23.3051,23.2867,23.3051,11300.0
2018-08-15 13:05:00,25.3,25.32,25.28,25.29,66522.0,23.3051,23.3236,23.2867,23.2959,66522.0
2018-08-15 13:10:00,25.28,25.29,25.25,25.28,14555.0,23.2867,23.2959,23.2591,23.2867,14555.0
2018-08-15 13:15:00,25.27,25.27,25.24,25.24,17113.0,23.2775,23.2775,23.2499,23.2499,17113.0
2018-08-15 13:20:00,25.23,25.25,25.21,25.21,8079.0,23.2407,23.2591,23.2222,23.2222,8079.0
2018-08-15 13:25:00,25.2,25.22,25.2,25.22,6007.0,23.213,23.2314,23.213,23.2314,6007.0
2018-08-15 13:30:00,25.21,25.22,25.19,25.2,11000.0,23.2222,23.2314,23.2038,23.213,11000.0
2018-08-15 13:35:00,25.2,25.21,25.19,25.21,3555.0,23.213,23.2222,23.2038,23.2222,3555.0
2018-08-15 13:40:00,25.21,25.22,25.2,25.22,5500.0,23.2222,23.2314,23.213,23.2314,5500.0
2018-08-15 13:45:00,25.21,25.22,25.16,25.17,23767.0,23.2222,23.2314,23.1762,23.1854,23767.0
2018-08-15 13:50:00,25.17,25.19,25.16,25.19,4674.0,23.1854,23.2038,23.1762,23.2038,4674.0
2018-08-15 13:55:00,25.18,25.2,25.16,25.16,11746.0,23.1946,23.213,23.1762,23.1762,11746.0
2018-08-15 14:00:00,25.16,25.17,25.15,25.17,4350.0,23.1762,23.1854,23.167,23.1854,4350.0
2018-08-15 14:05:00,25.17,25.17,25.13,25.13,7700.0,23.1854,23.1854,23.1485,23.1485,7700.0
2018-08-15 14:10:00,25.12,25.14,25.11,25.11,11560.0,23.1393,23.1578,23.1301,23.1301,11560.0
2018-08-15 14:15:00,25.11,25.15,25.11,25.14,10416.0,23.1301,23.167,23.1301,23.1578,10416.0
2018-08-15 14:20:00,25.14,25.15,25.11,25.14,22789.0,23.1578,23.167,23.1301,23.1578,22789.0
2018-08-15 14:25:00,25.14,25.17,25.13,25.14,46483.0,23.1578,23.1854,23.1485,23.1578,46483.0
2018-08-15 14:30:00,25.14,25.16,25.13,25.15,78265.0,23.1578,23.1762,23.1485,23.167,78265.0
2018-08-15 14:35:00,25.16,25.16,25.15,25.16,6798.0,23.1762,23.1762,23.167,23.1762,6798.0
2018-08-15 14:40:00,25.16,25.16,25.09,25.1,22864.0,23.1762,23.1762,23.1117,23.1209,22864.0
2018-08-15 14:45:00,25.1,25.1,25.07,25.1,16133.0,23.1209,23.1209,23.0933,23.1209,16133.0
2018-08-15 14:50:00,25.1,25.11,25.09,25.09,13912.0,23.1209,23.1301,23.1117,23.1117,13912.0
2018-08-15 14:55:00,25.1,25.1,25.05,25.06,46919.0,23.1209,23.1209,23.0749,23.0841,46919.0
2018-08-15 15:00:00,25.07,25.12,25.06,25.08,23827.0,23.0933,23.1393,23.0841,23.1025,23827.0
2018-08-15 15:05:00,25.08,25.12,25.08,25.12,5368.0,23.1025,23.1393,23.1025,23.1393,5368.0
2018-08-15 15:10:00,25.12,25.12,25.08,25.1,20187.0,23.1393,23.1393,23.1025,23.1209,20187.0
2018-08-15 15:15:00,25.1,25.13,25.09,25.11,15110.0,23.1209,23.1485,23.1117,23.1301,15110.0
2018-08-15 15:20:00,25.11,25.13,25.1,25.12,15245.0,23.1301,23.1485,23.1209,23.1393,15245.0
2018-08-15 15:25:00,25.13,25.14,25.11,25.14,23153.0,23.1485,23.1578,23.1301,23.1578,23153.0
2018-08-15 15:30:00,25.14,25.2,25.13,25.2,29775.0,23.1578,23.213,23.1485,23.213,29775.0
2018-08-15 15:35:00,25.2,25.21,25.19,25.21,26963.0,23.213,23.2222,23.2038,23.2222,26963.0
2018-08-15 15:40:00,25.21,25.25,25.2,25.23,50509.0,23.2222,23.2591,23.213,23.2407,50509.0
2018-08-15 15:45:00,25.22,25.25,25.22,25.25,43782.0,23.2314,23.2591,23.2314,23.2591,43782.0
2018-08-15 15:50:00,25.25,25.25,25.13,25.15,99576.0,23.2591,23.2591,23.1485,23.167,99576.0
2018-08-15 15:55:00,25.15,25.16,25.06,25.1,297165.0,23.167,23.1762,23.0841,23.1209,297165.0
2018-08-16 09:30:00,25.35,25.42,25.33,25.4,45941.0,23.3512,23.4157,23.3328,23.3973,45941.0
2018-08-16 09:35:00,25.38,25.38,25.3,25.33,7298.0,23.3788,23.3788,23.3051,23.3328,7298.0
2018-08-16 09:40:00,25.32,25.35,25.31,25.34,5550.0,23.3236,23.3512,23.3144,23.342,5550.0
2018-08-16 09:45:00,25.34,25.35,25.32,25.35,10667.0,23.342,23.3512,23.3236,23.3512,10667.0
2018-08-16 09:50:00,25.34,25.38,25.34,25.37,9342.0,23.342,23.3788,23.342,23.3696,9342.0
2018-08-16 09:55:00,25.37,25.38,25.35,25.35,20789.0,23.3696,23.3788,23.3512,23.3512,20789.0
2018-08-16 10:00:00,25.36,25.37,25.35,25.37,11162.0,23.3604,23.3696,23.3512,23.3696,11162.0
2018-08-16 10:05:00,25.37,25.42,25.36,25.41,72240.0,23.3696,23.4157,23.3604,23.4065,72240.0
2018-08-16 10:10:00,25.42,25.43,25.4,25.41,18287.0,23.4157,23.4249,23.3973,23.4065,18287.0
2018-08-16 10:15:00,25.41,25.41,25.37,25.37,7723.0,23.4065,23.4065,23.3696,23.3696,7723.0
2018-08-16 10:20:00,25.38,25.38,25.37,25.37,6630.0,23.3788,23.3788,23.3696,23.3696,6630.0
2018-08-16 10:25:00,25.36,25.37,25.33,25.33,3422.0,23.3604,23.3696,23.3328,23.3328,3422.0
2018-08-16 10:30:00,25.33,25.35,25.33,25.33,4738.0,23.3328,23.3512,23.3328,23.3328,4738.0
2018-08-16 10:35:00,25.33,25.34,25.33,25.33,1600.0,23.3328,23.342,23.3328,23.3328,1600.0
2018-08-16 10:40:00,25.34,25.34,25.33,25.33,10607.0,23.342,23.342,23.3328,23.3328,10607.0
2018-08-16 10:45:00,25.34,25.38,25.33,25.37,10114.0,23.342,23.3788,23.3328,23.3696,10114.0
2018-08-16 10:50:00,25.38,25.38,25.35,25.36,15792.0,23.3788,23.3788,23.3512,23.3604,15792.0
2018-08-16 10:55:00,25.35,25.37,25.33,25.35,7697.0,23.3512,23.3696,23.3328,23.3512,7697.0
2018-08-16 11:00:00,25.36,25.38,25.35,25.36,7116.0,23.3604,23.3788,23.3512,23.3604,7116.0
2018-08-16 11:05:00,25.37,25.37,25.36,25.36,6048.0,23.3696,23.3696,23.3604,23.3604,6048.0
2018-08-16 11:10:00,25.36,25.38,25.36,25.38,7835.0,23.3604,23.3788,23.3604,23.3788,7835.0
2018-08-16 11:15:00,25.38,25.39,25.37,25.37,17347.0,23.3788,23.388,23.3696,23.3696,17347.0
2018-08-16 11:20:00,25.37,25.38,25.37,25.38,2608.0,23.3696,23.3788,23.3696,23.3788,2608.0
2018-08-16 11:25:00,25.37,25.38,25.37,25.38,2186.0,23.3696,23.3788,23.3696,23.3788,2186.0
2018-08-16 11:30:00,25.37,25.38,25.37,25.37,3344.0,23.3696,23.3788,23.3696,23.3696,3344.0
2018-08-16 11:35:00,25.38,25.42,25.37,25.41,50428.0,23.3788,23.4157,23.3696,23.4065,50428.0
2018-08-16 11:40:00,25.42,25.43,25.41,25.43,16141.0,23.4157,23.4249,23.4065,23.4249,16141.0
2018-08-16 11:45:00,25.43,25.45,25.43,25.45,4220.0,23.4249,23.4433,23.4249,23.4433,4220.0
2018-08-16 11:50:00,25.45,25.45,25.39,25.4,14496.0,23.4433,23.4433,23.388,23.3973,14496.0
2018-08-16 11:55:00,25.41,25.43,25.4,25.42,18234.0,23.4065,23.4249,23.3973,23.4157,18234.0
2018-08-16 12:00:00,25.43,25.44,25.42,25.44,6874.0,23.4249,23.4341,23.4157,23.4341,6874.0
2018-08-16 12:05:00,25.44,25.47,25.43,25.46,7556.0,23.4341,23.4617,23.4249,23.4525,7556.0
2018-08-16 12:10:00,25.47,25.47,25.46,25.46,5191.0,23.4617,23.4617,23.4525,23.4525,5191.0
2018-08-16 12:15:00,25.46,25.47,25.44,25.45,17660.0,23.4525,23.4617,23.4341,23.4433,17660.0
2018-08-16 12:20:00,25.45,25.46,25.45,25.45,1570.0,23.4433,23.4525,23.4433,23.4433,1570.0
2018-08-16 12:25:00,25.46,25.46,25.45,25.45,2630.0,23.4525,23.4525,23.4433,23.4433,2630.0
2018-08-16 12:30:00,25.45,25.46,25.36,25.38,36755.0,23.4433,23.4525,23.3604,23.3788,36755.0
2018-08-16 12:35:00,25.37,25.38,25.35,25.37,20920.0,23.3696,23.3788,23.3512,23.3696,20920.0
2018-08-16 12:40:00,25.36,25.36,25.35,25.35,5265.0,23.3604,23.3604,23.3512,23.3512,5265.0
2018-08-16 12:45:00,25.34,25.38,25.34,25.38,4712.0,23.342,23.3788,23.342,23.3788,4712.0
2018-08-16 12:50:00,25.38,25.38,25.37,25.38,1000.0,23.3788,23.3788,23.3696,23.3788,1000.0
2018-08-16 12:55:00,25.38,25.38,25.35,25.36,8068.0,23.3788,23.3788,23.3512,23.3604,8068.0
2018-08-16 13:00:00,25.36,25.37,25.35,25.37,4506.0,23.3604,23.3696,23.3512,23.3696,4506.0
2018-08-16 13:05:00,25.36,25.36,25.35,25.35,5436.0,23.3604,23.3604,23.3512,23.3512,5436.0
2018-08-16 13:10:00,25.36,25.38,25.35,25.38,6750.0,23.3604,23.3788,23.3512,23.3788,6750.0
2018-08-16 13:15:00,25.38,25.39,25.35,25.38,8557.0,23.3788,23.388,23.3512,23.3788,8557.0
2018-08-16 13:20:00,25.38,25.38,25.37,25.37,1861.0,23.3788,23.3788,23.3696,23.3696,1861.0
2018-08-16 13:25:00,25.38,25.38,25.36,25.37,9443.0,23.3788,23.3788,23.3604,23.3696,9443.0
2018-08-16 13:30:00,25.37,25.4,25.36,25.39,2185.0,23.3696,23.3973,23.3604,23.388,2185.0
2018-08-16 13:35:00,25.39,25.4,25.39,25.39,1600.0,23.388,23.3973,23.388,23.388,1600.0
2018-08-16 13:40:00,25.4,25.4,25.39,25.4,3000.0,23.3973,23.3973,23.388,23.3973,3000.0
2018-08-16 13:45:00,25.39,25.4,25.37,25.38,11957.0,23.388,23.3973,23.3696,23.3788,11957.0
2018-08-16 13:50:00,25.38,25.39,25.37,25.39,5400.0,23.3788,23.388,23.3696,23.388,5400.0
2018-08-16 13:55:00,25.39,25.4,25.38,25.4,5136.0,23.388,23.3973,23.3788,23.3973,5136.0
2018-08-16 14:00:00,25.39,25.4,25.38,25.4,6298.0,23.388,23.3973,23.3788,23.3973,6298.0
2018-08-16 14:05:00,25.4,25.41,25.39,25.41,9722.0,23.3973,23.4065,23.388,23.4065,9722.0
2018-08-16 14:10:00,25.41,25.41,25.4,25.41,7182.0,23.4065,23.4065,23.3973,23.4065,7182.0
2018-08-16 14:15:00,25.41,25.41,25.38,25.4,12289.0,23.4065,23.4065,23.3788,23.3973,12289.0
2018-08-16 14:20:00,25.39,25.4,25.38,25.38,10289.0,23.388,23.3973,23.3788,23.3788,10289.0
2018-08-16 14:25:00,25.38,25.39,25.37,25.37,5998.0,23.3788,23.388,23.3696,23.3696,5998.0
2018-08-16 14:30:00,25.36,25.36,25.35,25.36,8824.0,23.3604,23.3604,23.3512,23.3604,8824.0
2018-08-16 14:35:00,25.36,25.39,25.35,25.36,18416.0,23.3604,23.388,23.3512,23.3604,18416.0
2018-08-16 14:40:00,25.36,25.37,25.35,25.36,7331.0,23.3604,23.3696,23.3512,23.3604,7331.0
2018-08-16 14:45:00,25.37,25.38,25.36,25.38,5579.0,23.3696,23.3788,23.3604,23.3788,5579.0
2018-08-16 14:50:00,25.38,25.38,25.37,25.38,11129.0,23.3788,23.3788,23.3696,23.3788,11129.0
2018-08-16 14:55:00,25.38,25.39,25.38,25.39,6018.0,23.3788,23.388,23.3788,23.388,6018.0
2018-08-16 15:00:00,25.39,25.39,25.38,25.39,6466.0,23.388,23.388,23.3788,23.388,6466.0
2018-08-16 15:05:00,25.39,25.41,25.38,25.41,14315.0,23.388,23.4065,23.3788,23.4065,14315.0
2018-08-16 15:10:00,25.41,25.41,25.4,25.4,23099.0,23.4065,23.4065,23.3973,23.3973,23099.0
2018-08-16 15:15:00,25.41,25.42,25.4,25.42,14751.0,23.4065,23.4157,23.3973,23.4157,14751.0
2018-08-16 15:20:00,25.42,25.42,25.4,25.42,15025.0,23.4157,23.4157,23.3973,23.4157,15025.0
2018-08-16 15:25:00,25.42,25.42,25.39,25.39,15437.0,23.4157,23.4157,23.388,23.388,15437.0
2018-08-16 15:30:00,25.39,25.4,25.39,25.39,12735.0,23.388,23.3973,23.388,23.388,12735.0
2018-08-16 15:35:00,25.39,25.4,25.38,25.39,28547.0,23.388,23.3973,23.3788,23.388,28547.0
2018-08-16 15:40:00,25.38,25.39,25.38,25.39,21483.0,23.3788,23.388,23.3788,23.388,21483.0
2018-08-16 15:45:00,25.4,25.4,25.36,25.36,51524.0,23.3973,23.3973,23.3604,23.3604,51524.0
2018-08-16 15:50:00,25.37,25.38,25.36,25.37,76661.0,23.3696,23.3788,23.3604,23.3696,76661.0
2018-08-16 15:55:00,25.38,25.38,25.34,25.37,205954.0,23.3788,23.3788,23.342,23.3696,205954.0
2018-08-17 09:30:00,25.32,25.32,25.22,25.27,48534.0,23.3236,23.3236,23.2314,23.2775,48534.0
2018-08-17 09:35:00,25.29,25.42,25.28,25.39,23812.0,23.2959,23.4157,23.2867,23.388,23812.0
2018-08-17 09:40:00,25.38,25.39,25.35,25.37,9383.0,23.3788,23.388,23.3512,23.3696,9383.0
2018-08-17 09:45:00,25.37,25.39,25.36,25.38,11735.0,23.3696,23.388,23.3604,23.3788,11735.0
2018-08-17 09:50:00,25.39,25.43,25.39,25.39,59409.0,23.388,23.4249,23.388,23.388,59409.0
2018-08-17 09:55:00,25.4,25.47,25.38,25.46,25002.0,23.3973,23.4617,23.3788,23.4525,25002.0
2018-08-17 10:00:00,25.47,25.5,25.46,25.48,22252.0,23.4617,23.4894,23.4525,23.4709,22252.0
2018-08-17 10:05:00,25.49,25.49,25.47,25.49,51633.0,23.4802,23.4802,23.4617,23.4802,51633.0
2018-08-17 10:10:00,25.49,25.51,25.48,25.48,28968.0,23.4802,23.4986,23.4709,23.4709,28968.0
2018-08-17 10:15:00,25.47,25.48,25.43,25.44,35193.0,23.4617,23.4709,23.4249,23.4341,35193.0
2018-08-17 10:20:00,25.43,25.43,25.39,25.42,16456.0,23.4249,23.4249,23.388,23.4157,16456.0
2018-08-17 10:25:00,25.42,25.42,25.4,25.42,11457.0,23.4157,23.4157,23.3973,23.4157,11457.0
2018-08-17 10:30:00,25.43,25.46,25.43,25.46,20212.0,23.4249,23.4525,23.4249,23.4525,20212.0
2018-08-17 10:35:00,25.46,25.49,25.45,25.47,21159.0,23.4525,23.4802,23.4433,23.4617,21159.0
2018-08-17 10:40:00,25.46,25.47,25.43,25.45,26878.0,23.4525,23.4617,23.4249,23.4433,26878.0
2018-08-17 10:45:00,25.45,25.46,25.44,25.46,8083.0,23.4433,23.4525,23.4341,23.4525,8083.0
2018-08-17 10:50:00,25.46,25.48,25.45,25.46,12348.0,23.4525,23.4709,23.4433,23.4525,12348.0
2018-08-17 10:55:00,25.46,25.47,25.45,25.46,13498.0,23.4525,23.4617,23.4433,23.4525,13498.0
2018-08-17 11:00:00,25.46,25.47,25.37,25.37,28442.0,23.4525,23.4617,23.3696,23.3696,28442.0
2018-08-17 11:05:00,25.38,25.38,25.37,25.37,5832.0,23.3788,23.3788,23.3696,23.3696,5832.0
2018-08-17 11:10:00,25.37,25.37,25.32,25.32,9435.0,23.3696,23.3696,23.3236,23.3236,9435.0
2018-08-17 11:15:00,25.33,25.37,25.32,25.34,25743.0,23.3328,23.3696,23.3236,23.342,25743.0
2018-08-17 11:20:00,25.33,25.34,25.32,25.33,8193.0,23.3328,23.342,23.3236,23.3328,8193.0
2018-08-17 11:25:00,25.33,25.33,25.32,25.32,7116.0,23.3328,23.3328,23.3236,23.3236,7116.0
2018-08-17 11:30:00,25.31,25.33,25.29,25.33,9551.0,23.3144,23.3328,23.2959,23.3328,9551.0
2018-08-17 11:35:00,25.33,25.33,25.28,25.29,10988.0,23.3328,23.3328,23.2867,23.2959,10988.0
2018-08-17 11:40:00,25.29,25.33,25.29,25.33,7255.0,23.2959,23.3328,23.2959,23.3328,7255.0
2018-08-17 11:45:00,25.33,25.33,25.32,25.33,6339.0,23.3328,23.3328,23.3236,23.3328,6339.0
2018-08-17 11:50:00,25.33,25.33,25.3,25.32,19993.0,23.3328,23.3328,23.3051,23.3236,19993.0
2018-08-17 11:55:00,25.32,25.34,25.3,25.33,8465.0,23.3236,23.342,23.3051,23.3328,8465.0
2018-08-17 12:00:00,25.34,25.34,25.32,25.32,4802.0,23.342,23.342,23.3236,23.3236,4802.0
2018-08-17 12:05:00,25.32,25.32,25.3,25.3,4597.0,23.3236,23.3236,23.3051,23.3051,4597.0
2018-08-17 12:10:00,25.3,25.31,25.29,25.29,6864.0,23.3051,23.3144,23.2959,23.2959,6864.0
2018-08-17 12:15:00,25.29,25.3,25.27,25.27,7700.0,23.2959,23.3051,23.2775,23.2775,7700.0
2018-08-17 12:20:00,25.28,25.3,25.27,25.29,18260.0,23.2867,23.3051,23.2775,23.2959,18260.0
2018-08-17 12:25:00,25.3,25.3,25.28,25.28,13004.0,23.3051,23.3051,23.2867,23.2867,13004.0
2018-08-17 12:30:00,25.28,25.31,25.28,25.3,9677.0,23.2867,23.3144,23.2867,23.3051,9677.0
2018-08-17 12:35:00,25.3,25.31,25.3,25.31,6130.0,23.3051,23.3144,23.3051,23.3144,6130.0
2018-08-17 12:40:00,25.3,25.31,25.3,25.3,6457.0,23.3051,23.3144,23.3051,23.3051,6457.0
2018-08-17 12:45:00,25.3,25.31,25.3,25.31,9248.0,23.3051,23.3144,23.3051,23.3144,9248.0
2018-08-17 12:50:00,25.3,25.31,25.3,25.31,10003.0,23.3051,23.3144,23.3051,23.3144,10003.0
2018-08-17 12:55:00,25.3,25.31,25.27,25.27,15165.0,23.3051,23.3144,23.2775,23.2775,15165.0
2018-08-17 13:00:00,25.28,25.28,25.27,25.28,5867.0,23.2867,23.2867,23.2775,23.2867,5867.0
2018-08-17 13:05:00,25.28,25.3,25.27,25.3,24027.0,23.2867,23.3051,23.2775,23.3051,24027.0
2018-08-17 13:10:00,25.3,25.3,25.28,25.29,58048.0,23.3051,23.3051,23.2867,23.2959,58048.0
2018-08-17 13:15:00,25.3,25.34,25.29,25.34,64294.0,23.3051,23.342,23.2959,23.342,64294.0
2018-08-17 13:20:00,25.34,25.34,25.32,25.33,13856.0,23.342,23.342,23.3236,23.3328,13856.0
2018-08-17 13:25:00,25.33,25.33,25.32,25.33,7128.0,23.3328,23.3328,23.3236,23.3328,7128.0
2018-08-17 13:30:00,25.33,25.33,25.32,25.32,10950.0,23.3328,23.3328,23.3236,23.3236,10950.0
2018-08-17 13:35:00,25.33,25.33,25.32,25.33,10725.0,23.3328,23.3328,23.3236,23.3328,10725.0
2018-08-17 13:40:00,25.33,25.35,25.32,25.35,13473.0,23.3328,23.3512,23.3236,23.3512,13473.0
2018-08-17 13:45:00,25.35,25.35,25.33,25.33,18482.0,23.3512,23.3512,23.3328,23.3328,18482.0
2018-08-17 13:50:00,25.32,25.34,25.32,25.34,9729.0,23.3236,23.342,23.3236,23.342,9729.0
2018-08-17 13:55:00,25.33,25.35,25.33,25.35,7875.0,23.3328,23.3512,23.3328,23.3512,7875.0
2018-08-17 14:00:00,25.35,25.37,25.34,25.36,19918.0,23.3512,23.3696,23.342,23.3604,19918.0
2018-08-17 14:05:00,25.37,25.39,25.36,25.39,12379.0,23.3696,23.388,23.3604,23.388,12379.0
2018-08-17 14:10:00,25.39,25.41,25.38,25.41,12078.0,23.388,23.4065,23.3788,23.4065,12078.0
2018-08-17 14:15:00,25.41,25.41,25.39,25.4,15855.0,23.4065,23.4065,23.388,23.3973,15855.0
2018-08-17 14:20:00,25.41,25.42,25.4,25.42,22479.0,23.4065,23.4157,23.3973,23.4157,22479.0
2018-08-17 14:25:00,25.42,25.44,25.41,25.44,12536.0,23.4157,23.4341,23.4065,23.4341,12536.0
2018-08-17 14:30:00,25.44,25.44,25.41,25.42,16053.0,23.4341,23.4341,23.4065,23.4157,16053.0
2018-08-17 14:35:00,25.42,25.43,25.41,25.43,12340.0,23.4157,23.4249,23.4065,23.4249,12340.0
2018-08-17 14:40:00,25.43,25.45,25.42,25.45,13661.0,23.4249,23.4433,23.4157,23.4433,13661.0
2018-08-17 14:45:00,25.45,25.45,25.42,25.42,19243.0,23.4433,23.4433,23.4157,23.4157,19243.0
2018-08-17 14:50:00,25.43,25.45,25.42,25.44,19938.0,23.4249,23.4433,23.4157,23.4341,19938.0
2018-08-17 14:55:00,25.44,25.46,25.44,25.46,20100.0,23.4341,23.4525,23.4341,23.4525,20100.0
2018-08-17 15:00:00,25.45,25.46,25.44,25.46,16347.0,23.4433,23.4525,23.4341,23.4525,16347.0
2018-08-17 15:05:00,25.46,25.47,25.45,25.45,15098.0,23.4525,23.4617,23.4433,23.4433,15098.0
2018-08-17 15:10:00,25.46,25.46,25.45,25.46,4972.0,23.4525,23.4525,23.4433,23.4525,4972.0
2018-08-17 15:15:00,25.46,25.47,25.45,25.46,11242.0,23.4525,23.4617,23.4433,23.4525,11242.0
2018-08-17 15:20:00,25.46,25.47,25.46,25.46,10630.0,23.4525,23.4617,23.4525,23.4525,10630.0
2018-08-17 15:25:00,25.46,25.47,25.46,25.46,10000.0,23.4525,23.4617,23.4525,23.4525,10000.0
2018-08-17 15:30:00,25.46,25.47,25.42,25.42,36828.0,23.4525,23.4617,23.4157,23.4157,36828.0
2018-08-17 15:35:00,25.42,25.43,25.42,25.43,13188.0,23.4157,23.4249,23.4157,23.4249,13188.0
2018-08-17 15:40:00,25.43,25.45,25.42,25.43,31478.0,23.4249,23.4433,23.4157,23.4249,31478.0
2018-08-17 15:45:00,25.44,25.44,25.43,25.43,24125.0,23.4341,23.4341,23.4249,23.4249,24125.0
2018-08-17 15:50:00,25.44,25.45,25.42,25.42,58955.0,23.4341,23.4433,23.4157,23.4157,58955.0
2018-08-17 15:55:00,25.43,25.43,25.38,25.39,114140.0,23.4249,23.4249,23.3788,23.388,114140.0
2018-08-20 09:30:00,25.3,25.38,25.27,25.36,158537.0,23.3051,23.3788,23.2775,23.3604,158537.0
2018-08-20 09:35:00,25.37,25.41,25.33,25.41,29022.0,23.3696,23.4065,23.3328,23.4065,29022.0
2018-08-20 09:40:00,25.41,25.42,25.34,25.39,58887.0,23.4065,23.4157,23.342,23.388,58887.0
2018-08-20 09:45:00,25.39,25.44,25.38,25.4,15792.0,23.388,23.4341,23.3788,23.3973,15792.0
2018-08-20 09:50:00,25.4,25.41,25.35,25.41,15197.0,23.3973,23.4065,23.3512,23.4065,15197.0
2018-08-20 09:55:00,25.41,25.42,25.37,25.39,15185.0,23.4065,23.4157,23.3696,23.388,15185.0
2018-08-20 10:00:00,25.38,25.41,25.38,25.41,23342.0,23.3788,23.4065,23.3788,23.4065,23342.0
2018-08-20 10:05:00,25.41,25.42,25.38,25.42,23616.0,23.4065,23.4157,23.3788,23.4157,23616.0
2018-08-20 10:10:00,25.41,25.46,25.38,25.38,37210.0,23.4065,23.4525,23.3788,23.3788,37210.0
2018-08-20 10:15:00,25.38,25.39,25.35,25.39,11185.0,23.3788,23.388,23.3512,23.388,11185.0
2018-08-20 10:20:00,25.39,25.39,25.35,25.36,12401.0,23.388,23.388,23.3512,23.3604,12401.0
2018-08-20 10:25:00,25.37,25.41,25.37,25.41,26862.0,23.3696,23.4065,23.3696,23.4065,26862.0
2018-08-20 10:30:00,25.41,25.46,25.41,25.42,18204.0,23.4065,23.4525,23.4065,23.4157,18204.0
2018-08-20 10:35:00,25.42,25.45,25.41,25.43,23951.0,23.4157,23.4433,23.4065,23.4249,23951.0
2018-08-20 10:40:00,25.43,25.46,25.41,25.42,14520.0,23.4249,23.4525,23.4065,23.4157,14520.0
2018-08-20 10:45:00,25.41,25.42,25.39,25.4,11166.0,23.4065,23.4157,23.388,23.3973,11166.0
2018-08-20 10:50:00,25.39,25.4,25.36,25.37,6975.0,23.388,23.3973,23.3604,23.3696,6975.0
2018-08-20 10:55:00,25.37,25.38,25.35,25.38,6075.0,23.3696,23.3788,23.3512,23.3788,6075.0
2018-08-20 11:00:00,25.38,25.38,25.36,25.37,5856.0,23.3788,23.3788,23.3604,23.3696,5856.0
2018-08-20 11:05:00,25.38,25.38,25.37,25.38,1819.0,23.3788,23.3788,23.3696,23.3788,1819.0
2018-08-20 11:10:00,25.38,25.4,25.37,25.4,6234.0,23.3788,23.3973,23.3696,23.3973,6234.0
2018-08-20 11:15:00,25.4,25.45,25.4,25.43,42170.0,23.3973,23.4433,23.3973,23.4249,42170.0
2018-08-20 11:20:00,25.42,25.45,25.42,25.45,18743.0,23.4157,23.4433,23.4157,23.4433,18743.0
2018-08-20 11:25:00,25.45,25.46,25.41,25.42,19709.0,23.4433,23.4525,23.4065,23.4157,19709.0
2018-08-20 11:30:00,25.43,25.47,25.42,25.46,26130.0,23.4249,23.4617,23.4157,23.4525,26130.0
2018-08-20 11:35:00,25.46,25.47,25.45,25.46,10700.0,23.4525,23.4617,23.4433,23.4525,10700.0
2018-08-20 11:40:00,25.48,25.5,25.47,25.5,10350.0,23.4709,23.4894,23.4617,23.4894,10350.0
2018-08-20 11:45:00,25.49,25.52,25.47,25.48,47815.0,23.4802,23.5078,23.4617,23.4709,47815.0
2018-08-20 11:50:00,25.48,25.53,25.48,25.51,13750.0,23.4709,23.517,23.4709,23.4986,13750.0
2018-08-20 11:55:00,25.51,25.51,25.45,25.46,32945.0,23.4986,23.4986,23.4433,23.4525,32945.0
2018-08-20 12:00:00,25.46,25.47,25.44,25.46,8007.0,23.4525,23.4617,23.4341,23.4525,8007.0
2018-08-20 12:05:00,25.46,25.48,25.46,25.46,9621.0,23.4525,23.4709,23.4525,23.4525,9621.0
2018-08-20 12:10:00,25.46,25.47,25.45,25.46,9484.0,23.4525,23.4617,23.4433,23.4525,9484.0
2018-08-20 12:15:00,25.46,25.46,25.45,25.45,5900.0,23.4525,23.4525,23.4433,23.4433,5900.0
2018-08-20 12:20:00,25.45,25.46,25.45,25.45,4993.0,23.4433,23.4525,23.4433,23.4433,4993.0
2018-08-20 12:25:00,25.45,25.46,25.42,25.42,7405.0,23.4433,23.4525,23.4157,23.4157,7405.0
2018-08-20 12:30:00,25.42,25.43,25.41,25.42,5675.0,23.4157,23.4249,23.4065,23.4157,5675.0
2018-08-20 12:35:00,25.43,25.45,25.42,25.45,9449.0,23.4249,23.4433,23.4157,23.4433,9449.0
2018-08-20 12:40:00,25.45,25.45,25.44,25.45,2800.0,23.4433,23.4433,23.4341,23.4433,2800.0
2018-08-20 12:45:00,25.45,25.45,25.44,25.44,5310.0,23.4433,23.4433,23.4341,23.4341,5310.0
2018-08-20 12:50:00,25.44,25.44,25.42,25.43,12093.0,23.4341,23.4341,23.4157,23.4249,12093.0
2018-08-20 12:55:00,25.43,25.44,25.42,25.42,4696.0,23.4249,23.4341,23.4157,23.4157,4696.0
2018-08-20 13:00:00,25.43,25.44,25.41,25.42,16189.0,23.4249,23.4341,23.4065,23.4157,16189.0
2018-08-20 13:05:00,25.43,25.43,25.42,25.42,1350.0,23.4249,23.4249,23.4157,23.4157,1350.0
2018-08-20 13:10:00,25.43,25.43,25.42,25.43,1794.0,23.4249,23.4249,23.4157,23.4249,1794.0
2018-08-20 13:15:00,25.43,25.43,25.42,25.43,1300.0,23.4249,23.4249,23.4157,23.4249,1300.0
2018-08-20 13:20:00,25.43,25.45,25.41,25.42,18119.0,23.4249,23.4433,23.4065,23.4157,18119.0
2018-08-20 13:25:00,25.43,25.44,25.41,25.41,21658.0,23.4249,23.4341,23.4065,23.4065,21658.0
2018-08-20 13:30:00,25.41,25.42,25.39,25.41,22520.0,23.4065,23.4157,23.388,23.4065,22520.0
2018-08-20 13:35:00,25.42,25.42,25.41,25.42,2100.0,23.4157,23.4157,23.4065,23.4157,2100.0
2018-08-20 13:40:00,25.42,25.42,25.41,25.42,2458.0,23.4157,23.4157,23.4065,23.4157,2458.0
2018-08-20 13:45:00,25.42,25.44,25.41,25.44,11475.0,23.4157,23.4341,23.4065,23.4341,11475.0
2018-08-20 13:50:00,25.43,25.44,25.42,25.44,18495.0,23.4249,23.4341,23.4157,23.4341,18495.0
2018-08-20 13:55:00,25.44,25.45,25.43,25.44,8829.0,23.4341,23.4433,23.4249,23.4341,8829.0
2018-08-20 14:00:00,25.45,25.45,25.4,25.41,69693.0,23.4433,23.4433,23.3973,23.4065,69693.0
2018-08-20 14:05:00,25.4,25.44,25.4,25.44,22448.0,23.3973,23.4341,23.3973,23.4341,22448.0
2018-08-20 14:10:00,25.44,25.46,25.44,25.46,55266.0,23.4341,23.4525,23.4341,23.4525,55266.0
2018-08-20 14:15:00,25.46,25.48,25.45,25.48,74475.0,23.4525,23.4709,23.4433,23.4709,74475.0
2018-08-20 14:20:00,25.48,25.52,25.47,25.52,108609.0,23.4709,23.5078,23.4617,23.5078,108609.0
2018-08-20 14:25:00,25.51,25.56,25.51,25.56,26652.0,23.4986,23.5446,23.4986,23.5446,26652.0
2018-08-20 14:30:00,25.56,25.58,25.55,25.57,15974.0,23.5446,23.5631,23.5354,23.5539,15974.0
2018-08-20 14:35:00,25.58,25.58,25.57,25.58,8729.0,23.5631,23.5631,23.5539,23.5631,8729.0
2018-08-20 14:40:00,25.57,25.58,25.55,25.55,28706.0,23.5539,23.5631,23.5354,23.5354,28706.0
2018-08-20 14:45:00,25.56,25.56,25.54,25.56,22266.0,23.5446,23.5446,23.5262,23.5446,22266.0
2018-08-20 14:50:00,25.57,25.57,25.54,25.55,27041.0,23.5539,23.5539,23.5262,23.5354,27041.0
2018-08-20 14:55:00,25.56,25.64,25.54,25.63,93301.0,23.5446,23.6183,23.5262,23.6091,93301.0
2018-08-20 15:00:00,25.62,25.65,25.61,25.62,53027.0,23.5999,23.6275,23.5907,23.5999,53027.0
2018-08-20 15:05:00,25.62,25.65,25.61,25.65,133821.0,23.5999,23.6275,23.5907,23.6275,133821.0
2018-08-20 15:10:00,25.65,25.72,25.65,25.7,129935.0,23.6275,23.692,23.6275,23.6736,129935.0
2018-08-20 15:15:00,25.7,25.72,25.69,25.71,13830.0,23.6736,23.692,23.6644,23.6828,13830.0
2018-08-20 15:20:00,25.71,25.72,25.69,25.7,52730.0,23.6828,23.692,23.6644,23.6736,52730.0
2018-08-20 15:25:00,25.7,25.7,25.66,25.69,45684.0,23.6736,23.6736,23.6368,23.6644,45684.0
2018-08-20 15:30:00,25.68,25.72,25.68,25.71,41983.0,23.6552,23.692,23.6552,23.6828,41983.0
2018-08-20 15:35:00,25.71,25.73,25.71,25.73,45983.0,23.6828,23.7012,23.6828,23.7012,45983.0
2018-08-20 15:40:00,25.72,25.78,25.72,25.78,98588.0,23.692,23.7473,23.692,23.7473,98588.0
2018-08-20 15:45:00,25.78,25.84,25.69,25.71,236389.0,23.7473,23.8026,23.6644,23.6828,236389.0
2018-08-20 15:50:00,25.7,25.71,25.63,25.64,146836.0,23.6736,23.6828,23.6091,23.6183,146836.0
2018-08-20 15:55:00,25.63,25.64,25.43,25.54,793251.0,23.6091,23.6183,23.4249,23.5262,793251.0
2018-08-21 09:30:00,25.61,25.67,25.57,25.66,41020.0,23.5907,23.646,23.5539,23.6368,41020.0
2018-08-21 09:35:00,25.66,25.69,25.63,25.69,15708.0,23.6368,23.6644,23.6091,23.6644,15708.0
2018-08-21 09:40:00,25.71,25.76,25.69,25.76,18622.0,23.6828,23.7289,23.6644,23.7289,18622.0
2018-08-21 09:45:00,25.76,25.8,25.76,25.78,28155.0,23.7289,23.7657,23.7289,23.7473,28155.0
2018-08-21 09:50:00,25.78,25.85,25.78,25.84,31837.0,23.7473,23.8118,23.7473,23.8026,31837.0
2018-08-21 09:55:00,25.85,25.86,25.8,25.81,27429.0,23.8118,23.821,23.7657,23.7749,27429.0
2018-08-21 10:00:00,25.81,25.88,25.8,25.86,22442.0,23.7749,23.8394,23.7657,23.821,22442.0
2018-08-21 10:05:00,25.86,25.87,25.82,25.86,12502.0,23.821,23.8302,23.7841,23.821,12502.0
2018-08-21 10:10:00,25.86,25.92,25.86,25.92,21058.0,23.821,23.8763,23.821,23.8763,21058.0
2018-08-21 10:15:00,25.92,25.94,25.89,25.9,20445.0,23.8763,23.8947,23.8486,23.8578,20445.0
2018-08-21 10:20:00,25.91,25.95,25.87,25.87,13310.0,23.867,23.9039,23.8302,23.8302,13310.0
2018-08-21 10:25:00,25.87,25.89,25.87,25.89,4895.0,23.8302,23.8486,23.8302,23.8486,4895.0
2018-08-21 10:30:00,25.89,25.89,25.86,25.88,15813.0,23.8486,23.8486,23.821,23.8394,15813.0
2018-08-21 10:35:00,25.88,25.89,25.84,25.85,11854.0,23.8394,23.8486,23.8026,23.8118,11854.0
2018-08-21 10:40:00,25.84,25.88,25.84,25.87,12248.0,23.8026,23.8394,23.8026,23.8302,12248.0
2018-08-21 10:45:00,25.86,25.87,25.81,25.82,14785.0,23.821,23.8302,23.7749,23.7841,14785.0
2018-08-21 10:50:00,25.83,25.84,25.8,25.83,15157.0,23.7934,23.8026,23.7657,23.7934,15157.0
2018-08-21 10:55:00,25.83,25.84,25.81,25.83,15881.0,23.7934,23.8026,23.7749,23.7934,15881.0
2018-08-21 11:00:00,25.83,25.83,25.8,25.82,12965.0,23.7934,23.7934,23.7657,23.7841,12965.0
2018-08-21 11:05:00,25.82,25.84,25.81,25.83,23653.0,23.7841,23.8026,23.7749,23.7934,23653.0
2018-08-21 11:10:00,25.82,25.83,25.81,25.83,18338.0,23.7841,23.7934,23.7749,23.7934,18338.0
2018-08-21 11:15:00,25.82,25.83,25.8,25.8,35996.0,23.7841,23.7934,23.7657,23.7657,35996.0
2018-08-21 11:20:00,25.81,25.82,25.79,25.81,15960.0,23.7749,23.7841,23.7565,23.7749,15960.0
2018-08-21 11:25:00,25.81,25.86,25.8,25.86,26548.0,23.7749,23.821,23.7657,23.821,26548.0
2018-08-21 11:30:00,25.86,25.89,25.85,25.89,15864.0,23.821,23.8486,23.8118,23.8486,15864.0
2018-08-21 11:35:00,25.9,25.91,25.88,25.89,8930.0,23.8578,23.867,23.8394,23.8486,8930.0
2018-08-21 11:40:00,25.88,25.89,25.85,25.85,4625.0,23.8394,23.8486,23.8118,23.8118,4625.0
2018-08-21 11:45:00,25.86,25.87,25.8,25.82,10564.0,23.821,23.8302,23.7657,23.7841,10564.0
2018-08-21 11:50:00,25.83,25.86,25.82,25.83,10985.0,23.7934,23.821,23.7841,23.7934,10985.0
2018-08-21 11:55:00,25.83,25.85,25.82,25.84,7824.0,23.7934,23.8118,23.7841,23.8026,7824.0
2018-08-21 12:00:00,25.83,25.89,25.83,25.87,24943.0,23.7934,23.8486,23.7934,23.8302,24943.0
2018-08-21 12:05:00,25.87,25.87,25.84,25.87,8880.0,23.8302,23.8302,23.8026,23.8302,8880.0
2018-08-21 12:10:00,25.86,25.9,25.86,25.89,8925.0,23.821,23.8578,23.821,23.8486,8925.0
2018-08-21 12:15:00,25.9,25.9,25.88,25.89,9025.0,23.8578,23.8578,23.8394,23.8486,9025.0
2018-08-21 12:20:00,25.89,25.93,25.89,25.92,44312.0,23.8486,23.8855,23.8486,23.8763,44312.0
2018-08-21 12:25:00,25.92,25.97,25.92,25.93,28344.0,23.8763,23.9223,23.8763,23.8855,28344.0
2018-08-21 12:30:00,25.94,25.95,25.91,25.93,12762.0,23.8947,23.9039,23.867,23.8855,12762.0
2018-08-21 12:35:00,25.92,25.92,25.89,25.9,9700.0,23.8763,23.8763,23.8486,23.8578,9700.0
2018-08-21 12:40:00,25.91,25.95,25.9,25.93,30925.0,23.867,23.9039,23.8578,23.8855,30925.0
2018-08-21 12:45:00,25.93,25.94,25.91,25.94,15452.0,23.8855,23.8947,23.867,23.8947,15452.0
2018-08-21 12:50:00,25.94,25.97,25.92,25.96,44581.0,23.8947,23.9223,23.8763,23.9131,44581.0
2018-08-21 12:55:00,25.96,25.97,25.93,25.95,17046.0,23.9131,23.9223,23.8855,23.9039,17046.0
2018-08-21 13:00:00,25.95,25.97,25.95,25.95,14100.0,23.9039,23.9223,23.9039,23.9039,14100.0
2018-08-21 13:05:00,25.96,25.96,25.94,25.96,21410.0,23.9131,23.9131,23.8947,23.9131,21410.0
2018-08-21 13:10:00,25.95,25.97,25.94,25.95,29234.0,23.9039,23.9223,23.8947,23.9039,29234.0
2018-08-21 13:15:00,25.96,25.96,25.94,25.96,21375.0,23.9131,23.9131,23.8947,23.9131,21375.0
2018-08-21 13:20:00,25.96,25.98,25.95,25.98,12095.0,23.9131,23.9315,23.9039,23.9315,12095.0
2018-08-21 13:25:00,25.97,26.05,25.95,25.95,181813.0,23.9223,23.996,23.9039,23.9039,181813.0
2018-08-21 13:30:00,25.96,26.02,25.95,26.01,11174.0,23.9131,23.9684,23.9039,23.9592,11174.0
2018-08-21 13:35:00,26.01,26.03,25.99,26.02,17739.0,23.9592,23.9776,23.9407,23.9684,17739.0
2018-08-21 13:40:00,26.02,26.02,26.0,26.02,4748.0,23.9684,23.9684,23.9499,23.9684,4748.0
2018-08-21 13:45:00,26.02,26.03,26.01,26.01,6932.0,23.9684,23.9776,23.9592,23.9592,6932.0
2018-08-21 13:50:00,26.02,26.04,26.01,26.04,8694.0,23.9684,23.9868,23.9592,23.9868,8694.0
2018-08-21 13:55:00,26.03,26.06,26.02,26.04,16036.0,23.9776,24.0052,23.9684,23.9868,16036.0
2018-08-21 14:00:00,26.03,26.04,26.0,26.01,29227.0,23.9776,23.9868,23.9499,23.9592,29227.0
2018-08-21 14:05:00,26.02,26.04,26.0,26.03,6716.0,23.9684,23.9868,23.9499,23.9776,6716.0
2018-08-21 14:10:00,26.03,26.04,26.02,26.03,13448.0,23.9776,23.9868,23.9684,23.9776,13448.0
2018-08-21 14:15:00,26.03,26.06,26.03,26.04,13283.0,23.9776,24.0052,23.9776,23.9868,13283.0
2018-08-21 14:20:00,26.03,26.03,26.0,26.0,8122.0,23.9776,23.9776,23.9499,23.9499,8122.0
2018-08-21 14:25:00,26.0,26.01,25.98,25.98,9268.0,23.9499,23.9592,23.9315,23.9315,9268.0
2018-08-21 14:30:00,25.99,25.99,25.95,25.97,14799.0,23.9407,23.9407,23.9039,23.9223,14799.0
2018-08-21 14:35:00,25.98,25.98,25.96,25.98,19545.0,23.9315,23.9315,23.9131,23.9315,19545.0
2018-08-21 14:40:00,25.98,26.02,25.98,26.0,30277.0,23.9315,23.9684,23.9315,23.9499,30277.0
2018-08-21 14:45:00,26.0,26.02,26.0,26.0,17753.0,23.9499,23.9684,23.9499,23.9499,17753.0
2018-08-21 14:50:00,25.99,26.01,25.98,25.99,17680.0,23.9407,23.9592,23.9315,23.9407,17680.0
2018-08-21 14:55:00,26.0,26.01,25.98,26.0,19908.0,23.9499,23.9592,23.9315,23.9499,19908.0
2018-08-21 15:00:00,26.0,26.01,25.99,26.01,4893.0,23.9499,23.9592,23.9407,23.9592,4893.0
2018-08-21 15:05:00,26.01,26.01,26.0,26.01,6500.0,23.9592,23.9592,23.9499,23.9592,6500.0
2018-08-21 15:10:00,26.01,26.01,26.0,26.01,4950.0,23.9592,23.9592,23.9499,23.9592,4950.0
2018-08-21 15:15:00,26.0,26.02,26.0,26.02,7961.0,23.9499,23.9684,23.9499,23.9684,7961.0
2018-08-21 15:20:00,26.01,26.05,25.98,26.03,52979.0,23.9592,23.996,23.9315,23.9776,52979.0
2018-08-21 15:25:00,26.02,26.05,26.01,26.03,23675.0,23.9684,23.996,23.9592,23.9776,23675.0
2018-08-21 15:30:00,26.02,26.04,26.01,26.03,11549.0,23.9684,23.9868,23.9592,23.9776,11549.0
2018-08-21 15:35:00,26.03,26.04,26.0,26.0,21078.0,23.9776,23.9868,23.9499,23.9499,21078.0
2018-08-21 15:40:00,26.01,26.01,25.94,25.94,61315.0,23.9592,23.9592,23.8947,23.8947,61315.0
2018-08-21 15:45:00,25.93,25.94,25.87,25.89,65983.0,23.8855,23.8947,23.8302,23.8486,65983.0
2018-08-21 15:50:00,25.89,25.91,25.88,25.91,68449.0,23.8486,23.867,23.8394,23.867,68449.0
2018-08-21 15:55:00,25.9,25.92,25.89,25.89,81769.0,23.8578,23.8763,23.8486,23.8486,81769.0
2018-08-22 09:30:00,25.89,25.93,25.62,25.92,71070.0,23.8486,23.8855,23.5999,23.8763,71070.0
2018-08-22 09:35:00,25.92,25.97,25.85,25.88,40777.0,23.8763,23.9223,23.8118,23.8394,40777.0
2018-08-22 09:40:00,25.87,25.92,25.87,25.88,23146.0,23.8302,23.8763,23.8302,23.8394,23146.0
2018-08-22 09:45:00,25.88,25.9,25.83,25.89,14042.0,23.8394,23.8578,23.7934,23.8486,14042.0
2018-08-22 09:50:00,25.9,25.94,25.87,25.88,9131.0,23.8578,23.8947,23.8302,23.8394,9131.0
2018-08-22 09:55:00,25.87,25.93,25.87,25.9,11775.0,23.8302,23.8855,23.8302,23.8578,11775.0
2018-08-22 10:00:00,25.9,25.91,25.88,25.91,7978.0,23.8578,23.867,23.8394,23.867,7978.0
2018-08-22 10:05:00,25.92,25.95,25.92,25.94,11685.0,23.8763,23.9039,23.8763,23.8947,11685.0
2018-08-22 10:10:00,25.94,25.98,25.93,25.98,46094.0,23.8947,23.9315,23.8855,23.9315,46094.0
2018-08-22 10:15:00,25.99,26.02,25.97,26.02,31578.0,23.9407,23.9684,23.9223,23.9684,31578.0
2018-08-22 10:20:00,26.02,26.03,25.99,26.0,12789.0,23.9684,23.9776,23.9407,23.9499,12789.0
2018-08-22 10:25:00,25.99,25.99,25.95,25.96,5235.0,23.9407,23.9407,23.9039,23.9131,5235.0
2018-08-22 10:30:00,25.96,25.99,25.94,25.95,24022.0,23.9131,23.9407,23.8947,23.9039,24022.0
2018-08-22 10:35:00,25.95,25.97,25.94,25.97,9114.0,23.9039,23.9223,23.8947,23.9223,9114.0
2018-08-22 10:40:00,25.96,25.96,25.93,25.95,11122.0,23.9131,23.9131,23.8855,23.9039,11122.0
2018-08-22 10:45:00,25.95,25.97,25.95,25.96,12766.0,23.9039,23.9223,23.9039,23.9131,12766.0
2018-08-22 10:50:00,25.96,26.03,25.95,26.0,32721.0,23.9131,23.9776,23.9039,23.9499,32721.0
2018-08-22 10:55:00,26.0,26.04,25.98,26.03,30169.0,23.9499,23.9868,23.9315,23.9776,30169.0
2018-08-22 11:00:00,26.03,26.05,26.0,26.02,27550.0,23.9776,23.996,23.9499,23.9684,27550.0
2018-08-22 11:05:00,26.02,26.03,26.0,26.02,17230.0,23.9684,23.9776,23.9499,23.9684,17230.0
2018-08-22 11:10:00,26.02,26.06,26.01,26.03,29676.0,23.9684,24.0052,23.9592,23.9776,29676.0
2018-08-22 11:15:00,26.04,26.11,26.04,26.09,45799.0,23.9868,24.0513,23.9868,24.0329,45799.0
2018-08-22 11:20:00,26.09,26.12,26.08,26.09,26520.0,24.0329,24.0605,24.0236,24.0329,26520.0
2018-08-22 11:25:00,26.09,26.1,26.08,26.09,5937.0,24.0329,24.0421,24.0236,24.0329,5937.0
2018-08-22 11:30:00,26.1,26.12,26.05,26.09,52166.0,24.0421,24.0605,23.996,24.0329,52166.0
2018-08-22 11:35:00,26.1,26.11,26.08,26.11,8926.0,24.0421,24.0513,24.0236,24.0513,8926.0
2018-08-22 11:40:00,26.11,26.11,26.1,26.11,11060.0,24.0513,24.0513,24.0421,24.0513,11060.0
2018-08-22 11:45:00,26.1,26.12,26.09,26.1,16920.0,24.0421,24.0605,24.0329,24.0421,16920.0
2018-08-22 11:50:00,26.09,26.11,26.09,26.11,15366.0,24.0329,24.0513,24.0329,24.0513,15366.0
2018-08-22 11:55:00,26.11,26.11,26.08,26.1,19974.0,24.0513,24.0513,24.0236,24.0421,19974.0
2018-08-22 12:00:00,26.11,26.13,26.1,26.13,17197.0,24.0513,24.0697,24.0421,24.0697,17197.0
2018-08-22 12:05:00,26.14,26.17,26.12,26.13,45456.0,24.0789,24.1065,24.0605,24.0697,45456.0
2018-08-22 12:10:00,26.13,26.16,26.11,26.16,25875.0,24.0697,24.0973,24.0513,24.0973,25875.0
2018-08-22 12:15:00,26.15,26.16,26.15,26.16,4600.0,24.0881,24.0973,24.0881,24.0973,4600.0
2018-08-22 12:20:00,26.16,26.16,26.12,26.13,11693.0,24.0973,24.0973,24.0605,24.0697,11693.0
2018-08-22 12:25:00,26.13,26.14,26.12,26.14,16229.0,24.0697,24.0789,24.0605,24.0789,16229.0
2018-08-22 12:30:00,26.14,26.15,26.14,26.15,3443.0,24.0789,24.0881,24.0789,24.0881,3443.0
2018-08-22 12:35:00,26.15,26.15,26.13,26.14,12603.0,24.0881,24.0881,24.0697,24.0789,12603.0
2018-08-22 12:40:00,26.14,26.16,26.13,26.16,9773.0,24.0789,24.0973,24.0697,24.0973,9773.0
2018-08-22 12:45:00,26.15,26.16,26.15,26.16,6150.0,24.0881,24.0973,24.0881,24.0973,6150.0
2018-08-22 12:50:00,26.16,26.16,26.12,26.12,12532.0,24.0973,24.0973,24.0605,24.0605,12532.0
2018-08-22 12:55:00,26.13,26.16,26.12,26.15,66054.0,24.0697,24.0973,24.0605,24.0881,66054.0
2018-08-22 13:00:00,26.14,26.15,26.14,26.14,3350.0,24.0789,24.0881,24.0789,24.0789,3350.0
2018-08-22 13:05:00,26.14,26.15,26.14,26.14,9131.0,24.0789,24.0881,24.0789,24.0789,9131.0
2018-08-22 13:10:00,26.14,26.15,26.14,26.14,3500.0,24.0789,24.0881,24.0789,24.0789,3500.0
2018-08-22 13:15:00,26.14,26.18,26.14,26.18,12060.0,24.0789,24.1158,24.0789,24.1158,12060.0
2018-08-22 13:20:00,26.17,26.18,26.17,26.18,4000.0,24.1065,24.1158,24.1065,24.1158,4000.0
2018-08-22 13:25:00,26.18,26.2,26.17,26.2,15482.0,24.1158,24.1342,24.1065,24.1342,15482.0
2018-08-22 13:30:00,26.2,26.21,26.19,26.2,21350.0,24.1342,24.1434,24.125,24.1342,21350.0
2018-08-22 13:35:00,26.21,26.24,26.2,26.22,10785.0,24.1434,24.171,24.1342,24.1526,10785.0
2018-08-22 13:40:00,26.22,26.23,26.22,26.22,3091.0,24.1526,24.1618,24.1526,24.1526,3091.0
2018-08-22 13:45:00,26.23,26.24,26.21,26.24,23697.0,24.1618,24.171,24.1434,24.171,23697.0
2018-08-22 13:50:00,26.23,26.24,26.22,26.23,11200.0,24.1618,24.171,24.1526,24.1618,11200.0
2018-08-22 13:55:00,26.24,26.27,26.23,26.27,19646.0,24.171,24.1987,24.1618,24.1987,19646.0
2018-08-22 14:00:00,26.28,26.3,26.27,26.27,16289.0,24.2079,24.2263,24.1987,24.1987,16289.0
2018-08-22 14:05:00,26.26,26.26,26.25,26.25,14787.0,24.1894,24.1894,24.1802,24.1802,14787.0
2018-08-22 14:10:00,26.25,26.27,26.25,26.26,6786.0,24.1802,24.1987,24.1802,24.1894,6786.0
2018-08-22 14:15:00,26.26,26.28,26.25,26.26,38753.0,24.1894,24.2079,24.1802,24.1894,38753.0
2018-08-22 14:20:00,26.25,26.26,26.23,26.24,8536.0,24.1802,24.1894,24.1618,24.171,8536.0
2018-08-22 14:25:00,26.23,26.24,26.21,26.23,18050.0,24.1618,24.171,24.1434,24.1618,18050.0
2018-08-22 14:30:00,26.22,26.23,26.22,26.23,3140.0,24.1526,24.1618,24.1526,24.1618,3140.0
2018-08-22 14:35:00,26.23,26.23,26.22,26.23,5900.0,24.1618,24.1618,24.1526,24.1618,5900.0
2018-08-22 14:40:00,26.23,26.26,26.22,26.26,22618.0,24.1618,24.1894,24.1526,24.1894,22618.0
2018-08-22 14:45:00,26.26,26.27,26.24,26.25,17772.0,24.1894,24.1987,24.171,24.1802,17772.0
2018-08-22 14:50:00,26.26,26.28,26.25,26.28,14368.0,24.1894,24.2079,24.1802,24.2079,14368.0
2018-08-22 14:55:00,26.28,26.3,26.27,26.3,14022.0,24.2079,24.2263,24.1987,24.2263,14022.0
2018-08-22 15:00:00,26.3,26.33,26.29,26.3,28775.0,24.2263,24.2539,24.2171,24.2263,28775.0
2018-08-22 15:05:00,26.3,26.31,26.29,26.29,7947.0,24.2263,24.2355,24.2171,24.2171,7947.0
2018-08-22 15:10:00,26.29,26.31,26.29,26.31,14140.0,24.2171,24.2355,24.2171,24.2355,14140.0
2018-08-22 15:15:00,26.31,26.32,26.3,26.3,22833.0,24.2355,24.2447,24.2263,24.2263,22833.0
2018-08-22 15:20:00,26.31,26.34,26.31,26.34,18731.0,24.2355,24.2631,24.2355,24.2631,18731.0
2018-08-22 15:25:00,26.34,26.35,26.33,26.34,24958.0,24.2631,24.2724,24.2539,24.2631,24958.0
2018-08-22 15:30:00,26.35,26.37,26.34,26.37,24472.0,24.2724,24.2908,24.2631,24.2908,24472.0
2018-08-22 15:35:00,26.36,26.36,26.34,26.35,22628.0,24.2816,24.2816,24.2631,24.2724,22628.0
2018-08-22 15:40:00,26.35,26.35,26.31,26.31,75587.0,24.2724,24.2724,24.2355,24.2355,75587.0
2018-08-22 15:45:00,26.31,26.31,26.27,26.28,61096.0,24.2355,24.2355,24.1987,24.2079,61096.0
2018-08-22 15:50:00,26.28,26.28,26.25,26.25,48691.0,24.2079,24.2079,24.1802,24.1802,48691.0
2018-08-22 15:55:00,26.26,26.28,26.2,26.22,210350.0,24.1894,24.2079,24.1342,24.1526,210350.0
2018-08-23 09:30:00,26.25,26.26,26.22,26.25,72810.0,24.1802,24.1894,24.1526,24.1802,72810.0
2018-08-23 09:35:00,26.24,26.25,26.23,26.25,27679.0,24.171,24.1802,24.1618,24.1802,27679.0
2018-08-23 09:40:00,26.24,26.27,26.22,26.22,28268.0,24.171,24.1987,24.1526,24.1526,28268.0
2018-08-23 09:45:00,26.22,26.26,26.22,26.25,20855.0,24.1526,24.1894,24.1526,24.1802,20855.0
2018-08-23 09:50:00,26.25,26.26,26.21,26.23,31130.0,24.1802,24.1894,24.1434,24.1618,31130.0
2018-08-23 09:55:00,26.23,26.29,26.23,26.28,10253.0,24.1618,24.2171,24.1618,24.2079,10253.0
2018-08-23 10:00:00,26.28,26.29,26.25,26.26,14238.0,24.2079,24.2171,24.1802,24.1894,14238.0
2018-08-23 10:05:00,26.27,26.29,26.25,26.28,8153.0,24.1987,24.2171,24.1802,24.2079,8153.0
2018-08-23 10:10:00,26.28,26.3,26.27,26.27,18878.0,24.2079,24.2263,24.1987,24.1987,18878.0
2018-08-23 10:15:00,26.26,26.3,26.26,26.3,5482.0,24.1894,24.2263,24.1894,24.2263,5482.0
2018-08-23 10:20:00,26.3,26.34,26.29,26.34,14845.0,24.2263,24.2631,24.2171,24.2631,14845.0
2018-08-23 10:25:00,26.34,26.34,26.33,26.34,14096.0,24.2631,24.2631,24.2539,24.2631,14096.0
2018-08-23 10:30:00,26.34,26.34,26.28,26.29,22553.0,24.2631,24.2631,24.2079,24.2171,22553.0
2018-08-23 10:35:00,26.29,26.34,26.28,26.34,16218.0,24.2171,24.2631,24.2079,24.2631,16218.0
2018-08-23 10:40:00,26.34,26.45,26.33,26.44,58061.0,24.2631,24.3645,24.2539,24.3553,58061.0
2018-08-23 10:45:00,26.45,26.46,26.4,26.41,29118.0,24.3645,24.3737,24.3184,24.3276,29118.0
2018-08-23 10:50:00,26.41,26.41,26.36,26.38,22573.0,24.3276,24.3276,24.2816,24.3,22573.0
2018-08-23 10:55:00,26.38,26.42,26.36,26.42,31628.0,24.3,24.3368,24.2816,24.3368,31628.0
2018-08-23 11:00:00,26.41,26.44,26.39,26.44,35015.0,24.3276,24.3553,24.3092,24.3553,35015.0
2018-08-23 11:05:00,26.44,26.44,26.39,26.39,18364.0,24.3553,24.3553,24.3092,24.3092,18364.0
2018-08-23 11:10:00,26.4,26.42,26.39,26.41,17838.0,24.3184,24.3368,24.3092,24.3276,17838.0
2018-08-23 11:15:00,26.41,26.43,26.37,26.38,37672.0,24.3276,24.346,24.2908,24.3,37672.0
2018-08-23 11:20:00,26.37,26.42,26.36,26.39,45670.0,24.2908,24.3368,24.2816,24.3092,45670.0
2018-08-23 11:25:00,26.4,26.43,26.39,26.4,21502.0,24.3184,24.346,24.3092,24.3184,21502.0
2018-08-23 11:30:00,26.4,26.41,26.39,26.41,37797.0,24.3184,24.3276,24.3092,24.3276,37797.0
2018-08-23 11:35:00,26.41,26.41,26.38,26.39,23647.0,24.3276,24.3276,24.3,24.3092,23647.0
2018-08-23 11:40:00,26.38,26.42,26.38,26.4,19155.0,24.3,24.3368,24.3,24.3184,19155.0
2018-08-23 11:45:00,26.4,26.44,26.39,26.43,18232.0,24.3184,24.3553,24.3092,24.346,18232.0
2018-08-23 11:50:00,26.43,26.49,26.43,26.46,46752.0,24.346,24.4013,24.346,24.3737,46752.0
2018-08-23 11:55:00,26.47,26.49,26.47,26.48,8846.0,24.3829,24.4013,24.3829,24.3921,8846.0
2018-08-23 12:00:00,26.48,26.51,26.48,26.5,11959.0,24.3921,24.4197,24.3921,24.4105,11959.0
2018-08-23 12:05:00,26.5,26.53,26.5,26.53,22397.0,24.4105,24.4382,24.4105,24.4382,22397.0
2018-08-23 12:10:00,26.53,26.54,26.52,26.52,13640.0,24.4382,24.4474,24.4289,24.4289,13640.0
2018-08-23 12:15:00,26.52,26.55,26.5,26.53,21019.0,24.4289,24.4566,24.4105,24.4382,21019.0
2018-08-23 12:20:00,26.53,26.59,26.53,26.59,20039.0,24.4382,24.4934,24.4382,24.4934,20039.0
2018-08-23 12:25:00,26.59,26.6,26.58,26.6,29949.0,24.4934,24.5026,24.4842,24.5026,29949.0
2018-08-23 12:30:00,26.6,26.61,26.57,26.59,20814.0,24.5026,24.5119,24.475,24.4934,20814.0
2018-08-23 12:35:00,26.59,26.59,26.57,26.58,13058.0,24.4934,24.4934,24.475,24.4842,13058.0
2018-08-23 12:40:00,26.59,26.6,26.58,26.59,29103.0,24.4934,24.5026,24.4842,24.4934,29103.0
2018-08-23 12:45:00,26.6,26.6,26.59,26.59,3145.0,24.5026,24.5026,24.4934,24.4934,3145.0
2018-08-23 12:50:00,26.6,26.6,26.59,26.6,6300.0,24.5026,24.5026,24.4934,24.5026,6300.0
2018-08-23 12:55:00,26.6,26.6,26.59,26.59,14891.0,24.5026,24.5026,24.4934,24.4934,14891.0
2018-08-23 13:00:00,26.6,26.6,26.59,26.6,8894.0,24.5026,24.5026,24.4934,24.5026,8894.0
2018-08-23 13:05:00,26.6,26.6,26.58,26.6,18416.0,24.5026,24.5026,24.4842,24.5026,18416.0
2018-08-23 13:10:00,26.6,26.6,26.57,26.57,17221.0,24.5026,24.5026,24.475,24.475,17221.0
2018-08-23 13:15:00,26.57,26.58,26.57,26.58,1633.0,24.475,24.4842,24.475,24.4842,1633.0
2018-08-23 13:20:00,26.58,26.59,26.57,26.58,8953.0,24.4842,24.4934,24.475,24.4842,8953.0
2018-08-23 13:25:00,26.58,26.6,26.57,26.6,6419.0,24.4842,24.5026,24.475,24.5026,6419.0
2018-08-23 13:30:00,26.6,26.6,26.59,26.6,15836.0,24.5026,24.5026,24.4934,24.5026,15836.0
2018-08-23 13:35:00,26.6,26.6,26.58,26.59,17561.0,24.5026,24.5026,24.4842,24.4934,17561.0
2018-08-23 13:40:00,26.6,26.6,26.59,26.59,5130.0,24.5026,24.5026,24.4934,24.4934,5130.0
2018-08-23 13:45:00,26.59,26.6,26.59,26.6,7937.0,24.4934,24.5026,24.4934,24.5026,7937.0
2018-08-23 13:50:00,26.59,26.6,26.57,26.59,39040.0,24.4934,24.5026,24.475,24.4934,39040.0
2018-08-23 13:55:00,26.59,26.6,26.58,26.6,6270.0,24.4934,24.5026,24.4842,24.5026,6270.0
2018-08-23 14:00:00,26.6,26.62,26.59,26.6,35221.0,24.5026,24.5211,24.4934,24.5026,35221.0
2018-08-23 14:05:00,26.6,26.61,26.59,26.6,27797.0,24.5026,24.5119,24.4934,24.5026,27797.0
2018-08-23 14:10:00,26.6,26.6,26.59,26.6,8654.0,24.5026,24.5026,24.4934,24.5026,8654.0
2018-08-23 14:15:00,26.6,26.6,26.57,26.59,30590.0,24.5026,24.5026,24.475,24.4934,30590.0
2018-08-23 14:20:00,26.58,26.59,26.56,26.57,23093.0,24.4842,24.4934,24.4658,24.475,23093.0
2018-08-23 14:25:00,26.57,26.58,26.56,26.57,8119.0,24.475,24.4842,24.4658,24.475,8119.0
2018-08-23 14:30:00,26.58,26.58,26.55,26.56,19092.0,24.4842,24.4842,24.4566,24.4658,19092.0
2018-08-23 14:35:00,26.55,26.56,26.54,26.54,9379.0,24.4566,24.4658,24.4474,24.4474,9379.0
2018-08-23 14:40:00,26.54,26.55,26.54,26.55,5770.0,24.4474,24.4566,24.4474,24.4566,5770.0
2018-08-23 14:45:00,26.55,26.56,26.54,26.56,12240.0,24.4566,24.4658,24.4474,24.4658,12240.0
2018-08-23 14:50:00,26.56,26.58,26.55,26.57,26150.0,24.4658,24.4842,24.4566,24.475,26150.0
2018-08-23 14:55:00,26.56,26.56,26.53,26.56,7271.0,24.4658,24.4658,24.4382,24.4658,7271.0
2018-08-23 15:00:00,26.56,26.58,26.56,26.57,16990.0,24.4658,24.4842,24.4658,24.475,16990.0
2018-08-23 15:05:00,26.57,26.58,26.56,26.57,19855.0,24.475,24.4842,24.4658,24.475,19855.0
2018-08-23 15:10:00,26.56,26.58,26.55,26.55,26557.0,24.4658,24.4842,24.4566,24.4566,26557.0
2018-08-23 15:15:00,26.55,26.55,26.54,26.54,10638.0,24.4566,24.4566,24.4474,24.4474,10638.0
2018-08-23 15:20:00,26.55,26.55,26.5,26.53,31727.0,24.4566,24.4566,24.4105,24.4382,31727.0
2018-08-23 15:25:00,26.52,26.54,26.52,26.54,15981.0,24.4289,24.4474,24.4289,24.4474,15981.0
2018-08-23 15:30:00,26.54,26.54,26.53,26.54,15331.0,24.4474,24.4474,24.4382,24.4474,15331.0
2018-08-23 15:35:00,26.54,26.57,26.53,26.55,27899.0,24.4474,24.475,24.4382,24.4566,27899.0
2018-08-23 15:40:00,26.55,26.57,26.51,26.51,44394.0,24.4566,24.475,24.4197,24.4197,44394.0
2018-08-23 15:45:00,26.51,26.52,26.51,26.52,39468.0,24.4197,24.4289,24.4197,24.4289,39468.0
2018-08-23 15:50:00,26.51,26.52,26.48,26.49,74760.0,24.4197,24.4289,24.3921,24.4013,74760.0
2018-08-23 15:55:00,26.49,26.51,26.47,26.48,125155.0,24.4013,24.4197,24.3829,24.3921,125155.0
2018-08-24 09:30:00,26.64,26.75,26.5,26.73,38328.0,24.5395,24.6408,24.4105,24.6224,38328.0
2018-08-24 09:35:00,26.74,26.79,26.73,26.75,20342.0,24.6316,24.6777,24.6224,24.6408,20342.0
2018-08-24 09:40:00,26.76,26.79,26.72,26.74,9718.0,24.65,24.6777,24.6132,24.6316,9718.0
2018-08-24 09:45:00,26.74,26.74,26.64,26.69,8790.0,24.6316,24.6316,24.5395,24.5855,8790.0
2018-08-24 09:50:00,26.69,26.71,26.66,26.66,11837.0,24.5855,24.604,24.5579,24.5579,11837.0
2018-08-24 09:55:00,26.66,26.71,26.65,26.66,10111.0,24.5579,24.604,24.5487,24.5579,10111.0
2018-08-24 10:00:00,26.66,26.72,26.65,26.71,13211.0,24.5579,24.6132,24.5487,24.604,13211.0
2018-08-24 10:05:00,26.72,26.73,26.68,26.7,8421.0,24.6132,24.6224,24.5763,24.5948,8421.0
2018-08-24 10:10:00,26.7,26.71,26.65,26.66,8322.0,24.5948,24.604,24.5487,24.5579,8322.0
2018-08-24 10:15:00,26.68,26.7,26.66,26.66,7814.0,24.5763,24.5948,24.5579,24.5579,7814.0
2018-08-24 10:20:00,26.66,26.68,26.66,26.66,5000.0,24.5579,24.5763,24.5579,24.5579,5000.0
2018-08-24 10:25:00,26.67,26.72,26.67,26.7,11633.0,24.5671,24.6132,24.5671,24.5948,11633.0
2018-08-24 10:30:00,26.71,26.72,26.7,26.71,7003.0,24.604,24.6132,24.5948,24.604,7003.0
2018-08-24 10:35:00,26.72,26.75,26.72,26.75,5022.0,24.6132,24.6408,24.6132,24.6408,5022.0
2018-08-24 10:40:00,26.75,26.78,26.74,26.76,15195.0,24.6408,24.6684,24.6316,24.65,15195.0
2018-08-24 10:45:00,26.77,26.77,26.76,26.77,3900.0,24.6592,24.6592,24.65,24.6592,3900.0
2018-08-24 10:50:00,26.77,26.79,26.75,26.75,15003.0,24.6592,24.6777,24.6408,24.6408,15003.0
2018-08-24 10:55:00,26.75,26.77,26.74,26.77,5422.0,24.6408,24.6592,24.6316,24.6592,5422.0
2018-08-24 11:00:00,26.77,26.78,26.74,26.74,12224.0,24.6592,24.6684,24.6316,24.6316,12224.0
2018-08-24 11:05:00,26.73,26.73,26.71,26.71,9204.0,24.6224,24.6224,24.604,24.604,9204.0
2018-08-24 11:10:00,26.71,26.72,26.69,26.69,13965.0,24.604,24.6132,24.5855,24.5855,13965.0
2018-08-24 11:15:00,26.69,26.7,26.69,26.69,3582.0,24.5855,24.5948,24.5855,24.5855,3582.0
2018-08-24 11:20:00,26.69,26.69,26.63,26.64,26256.0,24.5855,24.5855,24.5303,24.5395,26256.0
2018-08-24 11:25:00,26.64,26.67,26.64,26.67,4006.0,24.5395,24.5671,24.5395,24.5671,4006.0
2018-08-24 11:30:00,26.67,26.7,26.66,26.67,11810.0,24.5671,24.5948,24.5579,24.5671,11810.0
2018-08-24 11:35:00,26.67,26.69,26.65,26.65,7253.0,24.5671,24.5855,24.5487,24.5487,7253.0
2018-08-24 11:40:00,26.66,26.69,26.65,26.68,7143.0,24.5579,24.5855,24.5487,24.5763,7143.0
2018-08-24 11:45:00,26.69,26.7,26.65,26.65,13562.0,24.5855,24.5948,24.5487,24.5487,13562.0
2018-08-24 11:50:00,26.65,26.65,26.62,26.63,5058.0,24.5487,24.5487,24.5211,24.5303,5058.0
2018-08-24 11:55:00,26.62,26.63,26.6,26.62,11368.0,24.5211,24.5303,24.5026,24.5211,11368.0
2018-08-24 12:00:00,26.63,26.64,26.61,26.62,12206.0,24.5303,24.5395,24.5119,24.5211,12206.0
2018-08-24 12:05:00,26.62,26.64,26.61,26.64,3819.0,24.5211,24.5395,24.5119,24.5395,3819.0
2018-08-24 12:10:00,26.64,26.65,26.63,26.64,11562.0,24.5395,24.5487,24.5303,24.5395,11562.0
2018-08-24 12:15:00,26.63,26.64,26.63,26.64,3500.0,24.5303,24.5395,24.5303,24.5395,3500.0
2018-08-24 12:20:00,26.63,26.64,26.63,26.64,4275.0,24.5303,24.5395,24.5303,24.5395,4275.0
2018-08-24 12:25:00,26.64,26.64,26.6,26.6,14774.0,24.5395,24.5395,24.5026,24.5026,14774.0
2018-08-24 12:30:00,26.59,26.6,26.58,26.59,6801.0,24.4934,24.5026,24.4842,24.4934,6801.0
2018-08-24 12:35:00,26.59,26.61,26.58,26.61,4501.0,24.4934,24.5119,24.4842,24.5119,4501.0
2018-08-24 12:40:00,26.61,26.61,26.59,26.59,8474.0,24.5119,24.5119,24.4934,24.4934,8474.0
2018-08-24 12:45:00,26.6,26.61,26.58,26.58,8197.0,24.5026,24.5119,24.4842,24.4842,8197.0
2018-08-24 12:50:00,26.59,26.6,26.58,26.59,4700.0,24.4934,24.5026,24.4842,24.4934,4700.0
2018-08-24 12:55:00,26.58,26.59,26.56,26.57,8885.0,24.4842,24.4934,24.4658,24.475,8885.0
2018-08-24 13:00:00,26.58,26.59,26.57,26.57,6386.0,24.4842,24.4934,24.475,24.475,6386.0
2018-08-24 13:05:00,26.58,26.58,26.57,26.58,1537.0,24.4842,24.4842,24.475,24.4842,1537.0
2018-08-24 13:10:00,26.58,26.58,26.53,26.54,7771.0,24.4842,24.4842,24.4382,24.4474,7771.0
2018-08-24 13:15:00,26.55,26.57,26.54,26.57,8723.0,24.4566,24.475,24.4474,24.475,8723.0
2018-08-24 13:20:00,26.56,26.57,26.56,26.57,4693.0,24.4658,24.475,24.4658,24.475,4693.0
2018-08-24 13:25:00,26.57,26.58,26.56,26.58,10538.0,24.475,24.4842,24.4658,24.4842,10538.0
2018-08-24 13:30:00,26.58,26.58,26.56,26.57,15820.0,24.4842,24.4842,24.4658,24.475,15820.0
2018-08-24 13:35:00,26.56,26.58,26.56,26.56,12167.0,24.4658,24.4842,24.4658,24.4658,12167.0
2018-08-24 13:40:00,26.57,26.57,26.53,26.55,13900.0,24.475,24.475,24.4382,24.4566,13900.0
2018-08-24 13:45:00,26.55,26.57,26.55,26.56,6681.0,24.4566,24.475,24.4566,24.4658,6681.0
2018-08-24 13:50:00,26.55,26.57,26.54,26.56,5417.0,24.4566,24.475,24.4474,24.4658,5417.0
2018-08-24 13:55:00,26.56,26.58,26.55,26.58,3211.0,24.4658,24.4842,24.4566,24.4842,3211.0
2018-08-24 14:00:00,26.58,26.58,26.56,26.57,7800.0,24.4842,24.4842,24.4658,24.475,7800.0
2018-08-24 14:05:00,26.57,26.59,26.56,26.59,6660.0,24.475,24.4934,24.4658,24.4934,6660.0
2018-08-24 14:10:00,26.59,26.61,26.58,26.6,14335.0,24.4934,24.5119,24.4842,24.5026,14335.0
2018-08-24 14:15:00,26.6,26.6,26.59,26.59,4756.0,24.5026,24.5026,24.4934,24.4934,4756.0
2018-08-24 14:20:00,26.6,26.62,26.59,26.61,6924.0,24.5026,24.5211,24.4934,24.5119,6924.0
2018-08-24 14:25:00,26.61,26.63,26.6,26.62,13782.0,24.5119,24.5303,24.5026,24.5211,13782.0
2018-08-24 14:30:00,26.62,26.63,26.61,26.63,9704.0,24.5211,24.5303,24.5119,24.5303,9704.0
2018-08-24 14:35:00,26.63,26.64,26.62,26.63,5766.0,24.5303,24.5395,24.5211,24.5303,5766.0
2018-08-24 14:40:00,26.63,26.64,26.62,26.64,9705.0,24.5303,24.5395,24.5211,24.5395,9705.0
2018-08-24 14:45:00,26.64,26.65,26.63,26.65,13398.0,24.5395,24.5487,24.5303,24.5487,13398.0
2018-08-24 14:50:00,26.64,26.65,26.64,26.65,9650.0,24.5395,24.5487,24.5395,24.5487,9650.0
2018-08-24 14:55:00,26.65,26.67,26.64,26.66,22072.0,24.5487,24.5671,24.5395,24.5579,22072.0
2018-08-24 15:00:00,26.66,26.66,26.65,26.66,6434.0,24.5579,24.5579,24.5487,24.5579,6434.0
2018-08-24 15:05:00,26.65,26.66,26.64,26.65,12683.0,24.5487,24.5579,24.5395,24.5487,12683.0
2018-08-24 15:10:00,26.66,26.67,26.65,26.67,19428.0,24.5579,24.5671,24.5487,24.5671,19428.0
2018-08-24 15:15:00,26.67,26.68,26.66,26.67,14371.0,24.5671,24.5763,24.5579,24.5671,14371.0
2018-08-24 15:20:00,26.68,26.68,26.67,26.68,5200.0,24.5763,24.5763,24.5671,24.5763,5200.0
2018-08-24 15:25:00,26.68,26.68,26.67,26.68,9177.0,24.5763,24.5763,24.5671,24.5763,9177.0
2018-08-24 15:30:00,26.68,26.71,26.67,26.7,24000.0,24.5763,24.604,24.5671,24.5948,24000.0
2018-08-24 15:35:00,26.71,26.71,26.7,26.71,16003.0,24.604,24.604,24.5948,24.604,16003.0
2018-08-24 15:40:00,26.71,26.75,26.71,26.75,45224.0,24.604,24.6408,24.604,24.6408,45224.0
2018-08-24 15:45:00,26.75,26.76,26.7,26.71,64072.0,24.6408,24.65,24.5948,24.604,64072.0
2018-08-24 15:50:00,26.7,26.71,26.68,26.68,34019.0,24.5948,24.604,24.5763,24.5763,34019.0
2018-08-24 15:55:00,26.69,26.7,26.67,26.69,135117.0,24.5855,24.5948,24.5671,24.5855,135117.0
2018-08-27 09:30:00,26.86,26.86,26.7,26.71,33902.0,24.7421,24.7421,24.5948,24.604,33902.0
2018-08-27 09:35:00,26.7,26.78,26.66,26.76,30259.0,24.5948,24.6684,24.5579,24.65,30259.0
2018-08-27 09:40:00,26.75,26.82,26.72,26.79,16597.0,24.6408,24.7053,24.6132,24.6777,16597.0
2018-08-27 09:45:00,26.8,26.8,26.75,26.76,13407.0,24.6869,24.6869,24.6408,24.65,13407.0
2018-08-27 09:50:00,26.76,26.76,26.71,26.71,16982.0,24.65,24.65,24.604,24.604,16982.0
2018-08-27 09:55:00,26.71,26.76,26.7,26.75,16187.0,24.604,24.65,24.5948,24.6408,16187.0
2018-08-27 10:00:00,26.75,26.83,26.71,26.82,59492.0,24.6408,24.7145,24.604,24.7053,59492.0
2018-08-27 10:05:00,26.82,26.83,26.77,26.78,14731.0,24.7053,24.7145,24.6592,24.6684,14731.0
2018-08-27 10:10:00,26.78,26.81,26.75,26.81,18910.0,24.6684,24.6961,24.6408,24.6961,18910.0
2018-08-27 10:15:00,26.82,26.85,26.77,26.81,24173.0,24.7053,24.7329,24.6592,24.6961,24173.0
2018-08-27 10:20:00,26.83,26.87,26.82,26.87,8325.0,24.7145,24.7513,24.7053,24.7513,8325.0
2018-08-27 10:25:00,26.87,26.87,26.84,26.84,10235.0,24.7513,24.7513,24.7237,24.7237,10235.0
2018-08-27 10:30:00,26.83,26.84,26.79,26.83,19682.0,24.7145,24.7237,24.6777,24.7145,19682.0
2018-08-27 10:35:00,26.83,26.88,26.82,26.83,42779.0,24.7145,24.7606,24.7053,24.7145,42779.0
2018-08-27 10:40:00,26.83,26.85,26.83,26.84,12745.0,24.7145,24.7329,24.7145,24.7237,12745.0
2018-08-27 10:45:00,26.83,26.84,26.81,26.82,12081.0,24.7145,24.7237,24.6961,24.7053,12081.0
2018-08-27 10:50:00,26.81,26.84,26.81,26.84,17657.0,24.6961,24.7237,24.6961,24.7237,17657.0
2018-08-27 10:55:00,26.83,26.84,26.79,26.81,12652.0,24.7145,24.7237,24.6777,24.6961,12652.0
2018-08-27 11:00:00,26.81,26.83,26.81,26.83,5300.0,24.6961,24.7145,24.6961,24.7145,5300.0
2018-08-27 11:05:00,26.83,26.85,26.79,26.85,27914.0,24.7145,24.7329,24.6777,24.7329,27914.0
2018-08-27 11:10:00,26.85,26.85,26.8,26.8,10340.0,24.7329,24.7329,24.6869,24.6869,10340.0
2018-08-27 11:15:00,26.8,26.84,26.8,26.84,15670.0,24.6869,24.7237,24.6869,24.7237,15670.0
2018-08-27 11:20:00,26.84,26.84,26.83,26.84,5263.0,24.7237,24.7237,24.7145,24.7237,5263.0
2018-08-27 11:25:00,26.84,26.88,26.83,26.83,30998.0,24.7237,24.7606,24.7145,24.7145,30998.0
2018-08-27 11:30:00,26.84,26.84,26.8,26.8,22982.0,24.7237,24.7237,24.6869,24.6869,22982.0
2018-08-27 11:35:00,26.8,26.81,26.76,26.77,15875.0,24.6869,24.6961,24.65,24.6592,15875.0
2018-08-27 11:40:00,26.76,26.76,26.73,26.76,16288.0,24.65,24.65,24.6224,24.65,16288.0
2018-08-27 11:45:00,26.75,26.76,26.74,26.74,5712.0,24.6408,24.65,24.6316,24.6316,5712.0
2018-08-27 11:50:00,26.75,26.75,26.72,26.72,9576.0,24.6408,24.6408,24.6132,24.6132,9576.0
2018-08-27 11:55:00,26.72,26.73,26.69,26.71,18360.0,24.6132,24.6224,24.5855,24.604,18360.0
2018-08-27 12:00:00,26.71,26.71,26.64,26.65,17746.0,24.604,24.604,24.5395,24.5487,17746.0
2018-08-27 12:05:00,26.64,26.65,26.62,26.63,29140.0,24.5395,24.5487,24.5211,24.5303,29140.0
2018-08-27 12:10:00,26.63,26.64,26.6,26.6,29467.0,24.5303,24.5395,24.5026,24.5026,29467.0
2018-08-27 12:15:00,26.6,26.61,26.58,26.59,19023.0,24.5026,24.5119,24.4842,24.4934,19023.0
2018-08-27 12:20:00,26.58,26.6,26.55,26.55,28269.0,24.4842,24.5026,24.4566,24.4566,28269.0
2018-08-27 12:25:00,26.55,26.56,26.47,26.47,46743.0,24.4566,24.4658,24.3829,24.3829,46743.0
2018-08-27 12:30:00,26.47,26.52,26.47,26.5,23157.0,24.3829,24.4289,24.3829,24.4105,23157.0
2018-08-27 12:35:00,26.51,26.53,26.49,26.53,30199.0,24.4197,24.4382,24.4013,24.4382,30199.0
2018-08-27 12:40:00,26.52,26.55,26.52,26.53,14042.0,24.4289,24.4566,24.4289,24.4382,14042.0
2018-08-27 12:45:00,26.54,26.54,26.51,26.54,4949.0,24.4474,24.4474,24.4197,24.4474,4949.0
2018-08-27 12:50:00,26.54,26.54,26.51,26.51,8024.0,24.4474,24.4474,24.4197,24.4197,8024.0
2018-08-27 12:55:00,26.51,26.53,26.49,26.52,15465.0,24.4197,24.4382,24.4013,24.4289,15465.0
2018-08-27 13:00:00,26.53,26.55,26.52,26.53,11662.0,24.4382,24.4566,24.4289,24.4382,11662.0
2018-08-27 13:05:00,26.53,26.53,26.5,26.52,12768.0,24.4382,24.4382,24.4105,24.4289,12768.0
2018-08-27 13:10:00,26.52,26.53,26.51,26.53,2888.0,24.4289,24.4382,24.4197,24.4382,2888.0
2018-08-27 13:15:00,26.52,26.53,26.51,26.52,3313.0,24.4289,24.4382,24.4197,24.4289,3313.0
2018-08-27 13:20:00,26.51,26.56,26.51,26.55,50589.0,24.4197,24.4658,24.4197,24.4566,50589.0
2018-08-27 13:25:00,26.55,26.55,26.52,26.53,12451.0,24.4566,24.4566,24.4289,24.4382,12451.0
2018-08-27 13:30:00,26.54,26.56,26.53,26.55,7341.0,24.4474,24.4658,24.4382,24.4566,7341.0
2018-08-27 13:35:00,26.55,26.56,26.54,26.55,12441.0,24.4566,24.4658,24.4474,24.4566,12441.0
2018-08-27 13:40:00,26.55,26.56,26.54,26.56,5954.0,24.4566,24.4658,24.4474,24.4658,5954.0
2018-08-27 13:45:00,26.55,26.56,26.55,26.55,11750.0,24.4566,24.4658,24.4566,24.4566,11750.0
2018-08-27 13:50:00,26.55,26.61,26.55,26.61,46505.0,24.4566,24.5119,24.4566,24.5119,46505.0
2018-08-27 13:55:00,26.61,26.64,26.58,26.63,54333.0,24.5119,24.5395,24.4842,24.5303,54333.0
2018-08-27 14:00:00,26.63,26.68,26.63,26.68,13327.0,24.5303,24.5763,24.5303,24.5763,13327.0
2018-08-27 14:05:00,26.68,26.69,26.67,26.69,27782.0,24.5763,24.5855,24.5671,24.5855,27782.0
2018-08-27 14:10:00,26.69,26.69,26.65,26.66,19477.0,24.5855,24.5855,24.5487,24.5579,19477.0
2018-08-27 14:15:00,26.66,26.66,26.61,26.62,17128.0,24.5579,24.5579,24.5119,24.5211,17128.0
2018-08-27 14:20:00,26.62,26.63,26.55,26.55,22441.0,24.5211,24.5303,24.4566,24.4566,22441.0
2018-08-27 14:25:00,26.55,26.56,26.53,26.55,16814.0,24.4566,24.4658,24.4382,24.4566,16814.0
2018-08-27 14:30:00,26.57,26.58,26.56,26.58,9672.0,24.475,24.4842,24.4658,24.4842,9672.0
2018-08-27 14:35:00,26.58,26.58,26.57,26.58,7792.0,24.4842,24.4842,24.475,24.4842,7792.0
2018-08-27 14:40:00,26.57,26.58,26.56,26.57,38289.0,24.475,24.4842,24.4658,24.475,38289.0
2018-08-27 14:45:00,26.56,26.57,26.54,26.55,15894.0,24.4658,24.475,24.4474,24.4566,15894.0
2018-08-27 14:50:00,26.54,26.54,26.51,26.53,21231.0,24.4474,24.4474,24.4197,24.4382,21231.0
2018-08-27 14:55:00,26.53,26.55,26.52,26.55,14223.0,24.4382,24.4566,24.4289,24.4566,14223.0
2018-08-27 15:00:00,26.55,26.55,26.54,26.55,35964.0,24.4566,24.4566,24.4474,24.4566,35964.0
2018-08-27 15:05:00,26.55,26.56,26.54,26.55,36020.0,24.4566,24.4658,24.4474,24.4566,36020.0
2018-08-27 15:10:00,26.55,26.56,26.52,26.54,44990.0,24.4566,24.4658,24.4289,24.4474,44990.0
2018-08-27 15:15:00,26.53,26.53,26.43,26.44,52134.0,24.4382,24.4382,24.346,24.3553,52134.0
2018-08-27 15:20:00,26.44,26.49,26.42,26.49,27725.0,24.3553,24.4013,24.3368,24.4013,27725.0
2018-08-27 15:25:00,26.49,26.5,26.48,26.49,33530.0,24.4013,24.4105,24.3921,24.4013,33530.0
2018-08-27 15:30:00,26.49,26.49,26.43,26.44,33732.0,24.4013,24.4013,24.346,24.3553,33732.0
2018-08-27 15:35:00,26.44,26.46,26.42,26.46,68139.0,24.3553,24.3737,24.3368,24.3737,68139.0
2018-08-27 15:40:00,26.46,26.47,26.44,26.45,47190.0,24.3737,24.3829,24.3553,24.3645,47190.0
2018-08-27 15:45:00,26.44,26.45,26.38,26.38,79864.0,24.3553,24.3645,24.3,24.3,79864.0
2018-08-27 15:50:00,26.38,26.43,26.36,26.42,89905.0,24.3,24.346,24.2816,24.3368,89905.0
2018-08-27 15:55:00,26.41,26.5,26.4,26.47,389834.0,24.3276,24.4105,24.3184,24.3829,389834.0
2018-08-28 09:30:00,26.51,26.57,26.5,26.57,20789.0,24.4197,24.475,24.4105,24.475,20789.0
2018-08-28 09:35:00,26.57,26.63,26.56,26.63,14185.0,24.475,24.5303,24.4658,24.5303,14185.0
2018-08-28 09:40:00,26.63,26.67,26.63,26.64,8002.0,24.5303,24.5671,24.5303,24.5395,8002.0
2018-08-28 09:45:00,26.65,26.68,26.62,26.68,10724.0,24.5487,24.5763,24.5211,24.5763,10724.0
2018-08-28 09:50:00,26.68,26.7,26.65,26.7,18424.0,24.5763,24.5948,24.5487,24.5948,18424.0
2018-08-28 09:55:00,26.71,26.75,26.71,26.75,10576.0,24.604,24.6408,24.604,24.6408,10576.0
2018-08-28 10:00:00,26.77,26.77,26.76,26.77,3400.0,24.6592,24.6592,24.65,24.6592,3400.0
2018-08-28 10:05:00,26.77,26.79,26.75,26.76,8560.0,24.6592,24.6777,24.6408,24.65,8560.0
2018-08-28 10:10:00,26.76,26.79,26.75,26.78,18008.0,24.65,24.6777,24.6408,24.6684,18008.0
2018-08-28 10:15:00,26.79,26.79,26.77,26.77,6639.0,24.6777,24.6777,24.6592,24.6592,6639.0
2018-08-28 10:20:00,26.77,26.78,26.75,26.76,12804.0,24.6592,24.6684,24.6408,24.65,12804.0
2018-08-28 10:25:00,26.77,26.77,26.71,26.71,10750.0,24.6592,24.6592,24.604,24.604,10750.0
2018-08-28 10:30:00,26.71,26.71,26.64,26.64,63980.0,24.604,24.604,24.5395,24.5395,63980.0
2018-08-28 10:35:00,26.64,26.65,26.57,26.57,20832.0,24.5395,24.5487,24.475,24.475,20832.0
2018-08-28 10:40:00,26.58,26.58,26.52,26.54,28478.0,24.4842,24.4842,24.4289,24.4474,28478.0
2018-08-28 10:45:00,26.54,26.55,26.49,26.51,28458.0,24.4474,24.4566,24.4013,24.4197,28458.0
2018-08-28 10:50:00,26.52,26.53,26.5,26.52,14616.0,24.4289,24.4382,24.4105,24.4289,14616.0
2018-08-28 10:55:00,26.51,26.51,26.48,26.48,4878.0,24.4197,24.4197,24.3921,24.3921,4878.0
2018-08-28 11:00:00,26.48,26.49,26.42,26.44,24385.0,24.3921,24.4013,24.3368,24.3553,24385.0
2018-08-28 11:05:00,26.45,26.48,26.42,26.43,47863.0,24.3645,24.3921,24.3368,24.346,47863.0
2018-08-28 11:10:00,26.42,26.43,26.4,26.42,18942.0,24.3368,24.346,24.3184,24.3368,18942.0
2018-08-28 11:15:00,26.42,26.42,26.34,26.39,23948.0,24.3368,24.3368,24.2631,24.3092,23948.0
2018-08-28 11:20:00,26.38,26.39,26.36,26.39,20061.0,24.3,24.3092,24.2816,24.3092,20061.0
2018-08-28 11:25:00,26.39,26.42,26.38,26.42,3567.0,24.3092,24.3368,24.3,24.3368,3567.0
2018-08-28 11:30:00,26.42,26.42,26.36,26.36,4700.0,24.3368,24.3368,24.2816,24.2816,4700.0
2018-08-28 11:35:00,26.36,26.36,26.31,26.32,12085.0,24.2816,24.2816,24.2355,24.2447,12085.0
2018-08-28 11:40:00,26.32,26.33,26.3,26.3,10646.0,24.2447,24.2539,24.2263,24.2263,10646.0
2018-08-28 11:45:00,26.3,26.34,26.3,26.31,11100.0,24.2263,24.2631,24.2263,24.2355,11100.0
2018-08-28 11:50:00,26.3,26.31,26.29,26.29,5333.0,24.2263,24.2355,24.2171,24.2171,5333.0
2018-08-28 11:55:00,26.29,26.3,26.24,26.24,25194.0,24.2171,24.2263,24.171,24.171,25194.0
2018-08-28 12:00:00,26.24,26.25,26.22,26.25,8588.0,24.171,24.1802,24.1526,24.1802,8588.0
2018-08-28 12:05:00,26.25,26.26,26.23,26.25,7692.0,24.1802,24.1894,24.1618,24.1802,7692.0
2018-08-28 12:10:00,26.26,26.28,26.25,26.27,3628.0,24.1894,24.2079,24.1802,24.1987,3628.0
2018-08-28 12:15:00,26.28,26.3,26.26,26.3,10445.0,24.2079,24.2263,24.1894,24.2263,10445.0
2018-08-28 12:20:00,26.3,26.3,26.27,26.29,5800.0,24.2263,24.2263,24.1987,24.2171,5800.0
2018-08-28 12:25:00,26.3,26.32,26.3,26.3,5567.0,24.2263,24.2447,24.2263,24.2263,5567.0
2018-08-28 12:30:00,26.3,26.31,26.3,26.3,1629.0,24.2263,24.2355,24.2263,24.2263,1629.0
2018-08-28 12:35:00,26.3,26.32,26.3,26.32,2661.0,24.2263,24.2447,24.2263,24.2447,2661.0
2018-08-28 12:40:00,26.32,26.32,26.29,26.32,8792.0,24.2447,24.2447,24.2171,24.2447,8792.0
2018-08-28 12:45:00,26.32,26.33,26.31,26.33,12405.0,24.2447,24.2539,24.2355,24.2539,12405.0
2018-08-28 12:50:00,26.34,26.36,26.33,26.35,18051.0,24.2631,24.2816,24.2539,24.2724,18051.0
2018-08-28 12:55:00,26.36,26.45,26.35,26.45,33620.0,24.2816,24.3645,24.2724,24.3645,33620.0
2018-08-28 13:00:00,26.45,26.5,26.44,26.5,34186.0,24.3645,24.4105,24.3553,24.4105,34186.0
2018-08-28 13:05:00,26.5,26.5,26.47,26.49,19622.0,24.4105,24.4105,24.3829,24.4013,19622.0
2018-08-28 13:10:00,26.49,26.5,26.44,26.45,20327.0,24.4013,24.4105,24.3553,24.3645,20327.0
2018-08-28 13:15:00,26.45,26.47,26.45,26.47,4400.0,24.3645,24.3829,24.3645,24.3829,4400.0
2018-08-28 13:20:00,26.48,26.48,26.46,26.46,6957.0,24.3921,24.3921,24.3737,24.3737,6957.0
2018-08-28 13:25:00,26.47,26.47,26.44,26.45,9000.0,24.3829,24.3829,24.3553,24.3645,9000.0
2018-08-28 13:30:00,26.44,26.46,26.44,26.46,2400.0,24.3553,24.3737,24.3553,24.3737,2400.0
2018-08-28 13:35:00,26.46,26.49,26.46,26.49,5801.0,24.3737,24.4013,24.3737,24.4013,5801.0
2018-08-28 13:40:00,26.49,26.5,26.48,26.49,5944.0,24.4013,24.4105,24.3921,24.4013,5944.0
2018-08-28 13:45:00,26.49,26.5,26.46,26.49,10923.0,24.4013,24.4105,24.3737,24.4013,10923.0
2018-08-28 13:50:00,26.49,26.49,26.49,26.49,3520.0,24.4013,24.4013,24.4013,24.4013,3520.0
2018-08-28 13:55:00,26.49,26.49,26.47,26.48,3143.0,24.4013,24.4013,24.3829,24.3921,3143.0
2018-08-28 14:00:00,26.49,26.49,26.48,26.49,6075.0,24.4013,24.4013,24.3921,24.4013,6075.0
2018-08-28 14:05:00,26.49,26.49,26.48,26.49,6467.0,24.4013,24.4013,24.3921,24.4013,6467.0
2018-08-28 14:10:00,26.5,26.5,26.47,26.47,11700.0,24.4105,24.4105,24.3829,24.3829,11700.0
2018-08-28 14:15:00,26.47,26.49,26.46,26.46,14285.0,24.3829,24.4013,24.3737,24.3737,14285.0
2018-08-28 14:20:00,26.46,26.5,26.46,26.49,5555.0,24.3737,24.4105,24.3737,24.4013,5555.0
2018-08-28 14:25:00,26.49,26.49,26.47,26.49,6116.0,24.4013,24.4013,24.3829,24.4013,6116.0
2018-08-28 14:30:00,26.49,26.49,26.45,26.49,30304.0,24.4013,24.4013,24.3645,24.4013,30304.0
2018-08-28 14:35:00,26.48,26.5,26.45,26.45,33656.0,24.3921,24.4105,24.3645,24.3645,33656.0
2018-08-28 14:40:00,26.46,26.47,26.45,26.47,8349.0,24.3737,24.3829,24.3645,24.3829,8349.0
2018-08-28 14:45:00,26.46,26.47,26.46,26.46,3957.0,24.3737,24.3829,24.3737,24.3737,3957.0
2018-08-28 14:50:00,26.46,26.47,26.46,26.47,13517.0,24.3737,24.3829,24.3737,24.3829,13517.0
2018-08-28 14:55:00,26.46,26.47,26.46,26.47,8045.0,24.3737,24.3829,24.3737,24.3829,8045.0
2018-08-28 15:00:00,26.46,26.47,26.44,26.45,16001.0,24.3737,24.3829,24.3553,24.3645,16001.0
2018-08-28 15:05:00,26.45,26.46,26.43,26.44,39970.0,24.3645,24.3737,24.346,24.3553,39970.0
2018-08-28 15:10:00,26.45,26.46,26.44,26.45,8228.0,24.3645,24.3737,24.3553,24.3645,8228.0
2018-08-28 15:15:00,26.45,26.47,26.44,26.46,11366.0,24.3645,24.3829,24.3553,24.3737,11366.0
2018-08-28 15:20:00,26.46,26.47,26.44,26.45,13033.0,24.3737,24.3829,24.3553,24.3645,13033.0
2018-08-28 15:25:00,26.45,26.46,26.43,26.44,21604.0,24.3645,24.3737,24.346,24.3553,21604.0
2018-08-28 15:30:00,26.44,26.45,26.42,26.44,13737.0,24.3553,24.3645,24.3368,24.3553,13737.0
2018-08-28 15:35:00,26.43,26.43,26.4,26.43,41764.0,24.346,24.346,24.3184,24.346,41764.0
2018-08-28 15:40:00,26.42,26.42,26.39,26.41,26246.0,24.3368,24.3368,24.3092,24.3276,26246.0
2018-08-28 15:45:00,26.41,26.44,26.37,26.38,40909.0,24.3276,24.3553,24.2908,24.3,40909.0
2018-08-28 15:50:00,26.37,26.38,26.34,26.35,56632.0,24.2908,24.3,24.2631,24.2724,56632.0
2018-08-28 15:55:00,26.34,26.37,26.29,26.31,307679.0,24.2631,24.2908,24.2171,24.2355,307679.0
2018-08-29 09:30:00,26.27,26.27,26.15,26.2,40398.0,24.1987,24.1987,24.0881,24.1342,40398.0
2018-08-29 09:35:00,26.21,26.34,26.21,26.3,24282.0,24.1434,24.2631,24.1434,24.2263,24282.0
2018-08-29 09:40:00,26.28,26.28,26.12,26.13,23522.0,24.2079,24.2079,24.0605,24.0697,23522.0
2018-08-29 09:45:00,26.12,26.13,26.02,26.03,21061.0,24.0605,24.0697,23.9684,23.9776,21061.0
2018-08-29 09:50:00,26.01,26.1,25.94,26.1,73496.0,23.9592,24.0421,23.8947,24.0421,73496.0
2018-08-29 09:55:00,26.09,26.12,26.07,26.11,25856.0,24.0329,24.0605,24.0144,24.0513,25856.0
2018-08-29 10:00:00,26.11,26.17,26.09,26.17,14980.0,24.0513,24.1065,24.0329,24.1065,14980.0
2018-08-29 10:05:00,26.18,26.26,26.17,26.25,11477.0,24.1158,24.1894,24.1065,24.1802,11477.0
2018-08-29 10:10:00,26.25,26.26,26.22,26.24,15572.0,24.1802,24.1894,24.1526,24.171,15572.0
2018-08-29 10:15:00,26.23,26.29,26.23,26.25,27771.0,24.1618,24.2171,24.1618,24.1802,27771.0
2018-08-29 10:20:00,26.26,26.29,26.25,26.27,6409.0,24.1894,24.2171,24.1802,24.1987,6409.0
2018-08-29 10:25:00,26.27,26.32,26.27,26.32,7170.0,24.1987,24.2447,24.1987,24.2447,7170.0
2018-08-29 10:30:00,26.33,26.34,26.31,26.31,6375.0,24.2539,24.2631,24.2355,24.2355,6375.0
2018-08-29 10:35:00,26.32,26.33,26.29,26.31,237025.0,24.2447,24.2539,24.2171,24.2355,237025.0
2018-08-29 10:40:00,26.3,26.36,26.3,26.36,12857.0,24.2263,24.2816,24.2263,24.2816,12857.0
2018-08-29 10:45:00,26.37,26.37,26.35,26.36,4398.0,24.2908,24.2908,24.2724,24.2816,4398.0
2018-08-29 10:50:00,26.35,26.36,26.35,26.36,2329.0,24.2724,24.2816,24.2724,24.2816,2329.0
2018-08-29 10:55:00,26.36,26.37,26.33,26.36,15351.0,24.2816,24.2908,24.2539,24.2816,15351.0
2018-08-29 11:00:00,26.35,26.35,26.34,26.35,15384.0,24.2724,24.2724,24.2631,24.2724,15384.0
2018-08-29 11:05:00,26.35,26.36,26.34,26.35,23016.0,24.2724,24.2816,24.2631,24.2724,23016.0
2018-08-29 11:10:00,26.36,26.36,26.29,26.3,13521.0,24.2816,24.2816,24.2171,24.2263,13521.0
2018-08-29 11:15:00,26.31,26.33,26.27,26.27,9022.0,24.2355,24.2539,24.1987,24.1987,9022.0
2018-08-29 11:20:00,26.27,26.27,26.25,26.26,7500.0,24.1987,24.1987,24.1802,24.1894,7500.0
2018-08-29 11:25:00,26.26,26.26,26.24,26.25,18670.0,24.1894,24.1894,24.171,24.1802,18670.0
2018-08-29 11:30:00,26.25,26.31,26.24,26.26,20467.0,24.1802,24.2355,24.171,24.1894,20467.0
2018-08-29 11:35:00,26.26,26.28,26.25,26.28,5854.0,24.1894,24.2079,24.1802,24.2079,5854.0
2018-08-29 11:40:00,26.28,26.28,26.24,26.25,9957.0,24.2079,24.2079,24.171,24.1802,9957.0
2018-08-29 11:45:00,26.25,26.27,26.24,26.27,3804.0,24.1802,24.1987,24.171,24.1987,3804.0
2018-08-29 11:50:00,26.27,26.28,26.25,26.26,15889.0,24.1987,24.2079,24.1802,24.1894,15889.0
2018-08-29 11:55:00,26.27,26.28,26.26,26.28,5100.0,24.1987,24.2079,24.1894,24.2079,5100.0
2018-08-29 12:00:00,26.28,26.29,26.25,26.26,16437.0,24.2079,24.2171,24.1802,24.1894,16437.0
2018-08-29 12:05:00,26.27,26.3,26.27,26.3,3167.0,24.1987,24.2263,24.1987,24.2263,3167.0
2018-08-29 12:10:00,26.3,26.34,26.3,26.33,11153.0,24.2263,24.2631,24.2263,24.2539,11153.0
2018-08-29 12:15:00,26.33,26.36,26.33,26.35,28590.0,24.2539,24.2816,24.2539,24.2724,28590.0
2018-08-29 12:20:00,26.35,26.35,26.34,26.35,4556.0,24.2724,24.2724,24.2631,24.2724,4556.0
2018-08-29 12:25:00,26.35,26.38,26.35,26.36,17663.0,24.2724,24.3,24.2724,24.2816,17663.0
2018-08-29 12:30:00,26.36,26.38,26.35,26.36,16578.0,24.2816,24.3,24.2724,24.2816,16578.0
2018-08-29 12:35:00,26.37,26.37,26.34,26.36,11720.0,24.2908,24.2908,24.2631,24.2816,11720.0
2018-08-29 12:40:00,26.36,26.37,26.35,26.35,12870.0,24.2816,24.2908,24.2724,24.2724,12870.0
2018-08-29 12:45:00,26.35,26.36,26.33,26.35,8600.0,24.2724,24.2816,24.2539,24.2724,8600.0
2018-08-29 12:50:00,26.35,26.35,26.34,26.35,5979.0,24.2724,24.2724,24.2631,24.2724,5979.0
2018-08-29 12:55:00,26.35,26.36,26.34,26.35,8014.0,24.2724,24.2816,24.2631,24.2724,8014.0
2018-08-29 13:00:00,26.35,26.37,26.34,26.35,12786.0,24.2724,24.2908,24.2631,24.2724,12786.0
2018-08-29 13:05:00,26.36,26.37,26.35,26.36,5393.0,24.2816,24.2908,24.2724,24.2816,5393.0
2018-08-29 13:10:00,26.36,26.37,26.36,26.37,9204.0,24.2816,24.2908,24.2816,24.2908,9204.0
2018-08-29 13:15:00,26.36,26.36,26.33,26.34,11396.0,24.2816,24.2816,24.2539,24.2631,11396.0
2018-08-29 13:20:00,26.35,26.35,26.34,26.34,1522.0,24.2724,24.2724,24.2631,24.2631,1522.0
2018-08-29 13:25:00,26.34,26.36,26.34,26.35,18677.0,24.2631,24.2816,24.2631,24.2724,18677.0
2018-08-29 13:30:00,26.35,26.36,26.34,26.35,14759.0,24.2724,24.2816,24.2631,24.2724,14759.0
2018-08-29 13:35:00,26.34,26.35,26.32,26.34,6362.0,24.2631,24.2724,24.2447,24.2631,6362.0
2018-08-29 13:40:00,26.35,26.35,26.33,26.34,5700.0,24.2724,24.2724,24.2539,24.2631,5700.0
2018-08-29 13:45:00,26.35,26.35,26.33,26.33,9751.0,24.2724,24.2724,24.2539,24.2539,9751.0
2018-08-29 13:50:00,26.33,26.35,26.33,26.35,4871.0,24.2539,24.2724,24.2539,24.2724,4871.0
2018-08-29 13:55:00,26.35,26.37,26.34,26.37,8581.0,24.2724,24.2908,24.2631,24.2908,8581.0
2018-08-29 14:00:00,26.37,26.39,26.36,26.39,9430.0,24.2908,24.3092,24.2816,24.3092,9430.0
2018-08-29 14:05:00,26.39,26.4,26.39,26.4,13718.0,24.3092,24.3184,24.3092,24.3184,13718.0
2018-08-29 14:10:00,26.39,26.4,26.38,26.39,37230.0,24.3092,24.3184,24.3,24.3092,37230.0
2018-08-29 14:15:00,26.39,26.4,26.39,26.39,6007.0,24.3092,24.3184,24.3092,24.3092,6007.0
2018-08-29 14:20:00,26.39,26.4,26.38,26.39,2168.0,24.3092,24.3184,24.3,24.3092,2168.0
2018-08-29 14:25:00,26.39,26.4,26.39,26.4,6206.0,24.3092,24.3184,24.3092,24.3184,6206.0
2018-08-29 14:30:00,26.4,26.43,26.4,26.43,17616.0,24.3184,24.346,24.3184,24.346,17616.0
2018-08-29 14:35:00,26.43,26.43,26.38,26.41,33059.0,24.346,24.346,24.3,24.3276,33059.0
2018-08-29 14:40:00,26.41,26.41,26.38,26.39,3095.0,24.3276,24.3276,24.3,24.3092,3095.0
2018-08-29 14:45:00,26.39,26.4,26.38,26.38,11263.0,24.3092,24.3184,24.3,24.3,11263.0
2018-08-29 14:50:00,26.38,26.4,26.38,26.39,7694.0,24.3,24.3184,24.3,24.3092,7694.0
2018-08-29 14:55:00,26.4,26.4,26.38,26.38,7837.0,24.3184,24.3184,24.3,24.3,7837.0
2018-08-29 15:00:00,26.39,26.4,26.37,26.39,23724.0,24.3092,24.3184,24.2908,24.3092,23724.0
2018-08-29 15:05:00,26.4,26.42,26.38,26.39,19672.0,24.3184,24.3368,24.3,24.3092,19672.0
2018-08-29 15:10:00,26.4,26.4,26.38,26.39,14763.0,24.3184,24.3184,24.3,24.3092,14763.0
2018-08-29 15:15:00,26.39,26.43,26.39,26.4,28653.0,24.3092,24.346,24.3092,24.3184,28653.0
2018-08-29 15:20:00,26.41,26.41,26.39,26.4,26074.0,24.3276,24.3276,24.3092,24.3184,26074.0
2018-08-29 15:25:00,26.4,26.41,26.39,26.39,20767.0,24.3184,24.3276,24.3092,24.3092,20767.0
2018-08-29 15:30:00,26.39,26.41,26.39,26.4,36337.0,24.3092,24.3276,24.3092,24.3184,36337.0
2018-08-29 15:35:00,26.39,26.41,26.37,26.39,34207.0,24.3092,24.3276,24.2908,24.3092,34207.0
2018-08-29 15:40:00,26.39,26.39,26.36,26.36,21296.0,24.3092,24.3092,24.2816,24.2816,21296.0
2018-08-29 15:45:00,26.36,26.37,26.32,26.35,72479.0,24.2816,24.2908,24.2447,24.2724,72479.0
2018-08-29 15:50:00,26.35,26.35,26.31,26.33,32777.0,24.2724,24.2724,24.2355,24.2539,32777.0
2018-08-29 15:55:00,26.32,26.35,26.31,26.33,266879.0,24.2447,24.2724,24.2355,24.2539,266879.0
2018-08-30 09:30:00,26.25,26.29,26.19,26.2,59609.0,24.1802,24.2171,24.125,24.1342,59609.0
2018-08-30 09:35:00,26.2,26.22,26.1,26.1,18175.0,24.1342,24.1526,24.0421,24.0421,18175.0
2018-08-30 09:40:00,26.09,26.12,26.06,26.11,17935.0,24.0329,24.0605,24.0052,24.0513,17935.0
2018-08-30 09:45:00,26.11,26.15,26.1,26.11,15560.0,24.0513,24.0881,24.0421,24.0513,15560.0
2018-08-30 09:50:00,26.1,26.13,26.1,26.13,6218.0,24.0421,24.0697,24.0421,24.0697,6218.0
2018-08-30 09:55:00,26.13,26.17,26.11,26.17,10020.0,24.0697,24.1065,24.0513,24.1065,10020.0
2018-08-30 10:00:00,26.19,26.19,26.09,26.1,30963.0,24.125,24.125,24.0329,24.0421,30963.0
2018-08-30 10:05:00,26.09,26.15,26.08,26.11,46726.0,24.0329,24.0881,24.0236,24.0513,46726.0
2018-08-30 10:10:00,26.11,26.14,26.05,26.07,48413.0,24.0513,24.0789,23.996,24.0144,48413.0
2018-08-30 10:15:00,26.08,26.11,26.05,26.06,32342.0,24.0236,24.0513,23.996,24.0052,32342.0
2018-08-30 10:20:00,26.05,26.11,26.01,26.07,56209.0,23.996,24.0513,23.9592,24.0144,56209.0
2018-08-30 10:25:00,26.07,26.13,26.01,26.13,72560.0,24.0144,24.0697,23.9592,24.0697,72560.0
2018-08-30 10:30:00,26.13,26.13,26.09,26.13,12067.0,24.0697,24.0697,24.0329,24.0697,12067.0
2018-08-30 10:35:00,26.13,26.17,26.11,26.15,20385.0,24.0697,24.1065,24.0513,24.0881,20385.0
2018-08-30 10:40:00,26.14,26.19,26.14,26.16,12900.0,24.0789,24.125,24.0789,24.0973,12900.0
2018-08-30 10:45:00,26.16,26.2,26.14,26.2,42443.0,24.0973,24.1342,24.0789,24.1342,42443.0
2018-08-30 10:50:00,26.2,26.2,26.17,26.18,9093.0,24.1342,24.1342,24.1065,24.1158,9093.0
2018-08-30 10:55:00,26.18,26.19,26.14,26.14,12610.0,24.1158,24.125,24.0789,24.0789,12610.0
2018-08-30 11:00:00,26.15,26.18,26.14,26.15,8018.0,24.0881,24.1158,24.0789,24.0881,8018.0
2018-08-30 11:05:00,26.16,26.16,26.12,26.13,37564.0,24.0973,24.0973,24.0605,24.0697,37564.0
2018-08-30 11:10:00,26.13,26.13,26.08,26.08,31169.0,24.0697,24.0697,24.0236,24.0236,31169.0
2018-08-30 11:15:00,26.09,26.09,26.03,26.08,58819.0,24.0329,24.0329,23.9776,24.0236,58819.0
2018-08-30 11:20:00,26.07,26.1,26.01,26.1,42475.0,24.0144,24.0421,23.9592,24.0421,42475.0
2018-08-30 11:25:00,26.1,26.13,26.08,26.12,10265.0,24.0421,24.0697,24.0236,24.0605,10265.0
2018-08-30 11:30:00,26.12,26.14,26.09,26.09,14787.0,24.0605,24.0789,24.0329,24.0329,14787.0
2018-08-30 11:35:00,26.1,26.1,26.08,26.09,4800.0,24.0421,24.0421,24.0236,24.0329,4800.0
2018-08-30 11:40:00,26.1,26.12,26.07,26.1,29348.0,24.0421,24.0605,24.0144,24.0421,29348.0
2018-08-30 11:45:00,26.1,26.11,26.06,26.06,6800.0,24.0421,24.0513,24.0052,24.0052,6800.0
2018-08-30 11:50:00,26.06,26.07,26.04,26.05,9067.0,24.0052,24.0144,23.9868,23.996,9067.0
2018-08-30 11:55:00,26.04,26.04,25.98,26.0,38770.0,23.9868,23.9868,23.9315,23.9499,38770.0
2018-08-30 12:00:00,26.0,26.01,25.99,26.01,16425.0,23.9499,23.9592,23.9407,23.9592,16425.0
2018-08-30 12:05:00,26.0,26.01,25.96,26.01,16802.0,23.9499,23.9592,23.9131,23.9592,16802.0
2018-08-30 12:10:00,26.01,26.01,25.98,26.0,16596.0,23.9592,23.9592,23.9315,23.9499,16596.0
2018-08-30 12:15:00,26.0,26.04,26.0,26.03,10866.0,23.9499,23.9868,23.9499,23.9776,10866.0
2018-08-30 12:20:00,26.03,26.05,26.01,26.03,34023.0,23.9776,23.996,23.9592,23.9776,34023.0
2018-08-30 12:25:00,26.03,26.08,26.02,26.07,7741.0,23.9776,24.0236,23.9684,24.0144,7741.0
2018-08-30 12:30:00,26.07,26.1,26.06,26.1,10000.0,24.0144,24.0421,24.0052,24.0421,10000.0
2018-08-30 12:35:00,26.1,26.13,26.09,26.12,50129.0,24.0421,24.0697,24.0329,24.0605,50129.0
2018-08-30 12:40:00,26.13,26.21,26.12,26.2,52265.0,24.0697,24.1434,24.0605,24.1342,52265.0
2018-08-30 12:45:00,26.19,26.2,26.19,26.2,2600.0,24.125,24.1342,24.125,24.1342,2600.0
2018-08-30 12:50:00,26.2,26.24,26.2,26.23,14111.0,24.1342,24.171,24.1342,24.1618,14111.0
2018-08-30 12:55:00,26.22,26.26,26.22,26.23,9900.0,24.1526,24.1894,24.1526,24.1618,9900.0
2018-08-30 13:00:00,26.24,26.25,26.21,26.21,12985.0,24.171,24.1802,24.1434,24.1434,12985.0
2018-08-30 13:05:00,26.21,26.21,26.16,26.2,14900.0,24.1434,24.1434,24.0973,24.1342,14900.0
2018-08-30 13:10:00,26.19,26.21,26.18,26.2,10428.0,24.125,24.1434,24.1158,24.1342,10428.0
2018-08-30 13:15:00,26.21,26.21,26.19,26.2,6600.0,24.1434,24.1434,24.125,24.1342,6600.0
2018-08-30 13:20:00,26.2,26.2,26.15,26.17,62977.0,24.1342,24.1342,24.0881,24.1065,62977.0
2018-08-30 13:25:00,26.17,26.17,26.14,26.17,14386.0,24.1065,24.1065,24.0789,24.1065,14386.0
2018-08-30 13:30:00,26.17,26.18,26.13,26.18,49905.0,24.1065,24.1158,24.0697,24.1158,49905.0
2018-08-30 13:35:00,26.18,26.18,26.13,26.18,27049.0,24.1158,24.1158,24.0697,24.1158,27049.0
2018-08-30 13:40:00,26.19,26.2,26.16,26.17,14246.0,24.125,24.1342,24.0973,24.1065,14246.0
2018-08-30 13:45:00,26.18,26.18,26.12,26.16,43301.0,24.1158,24.1158,24.0605,24.0973,43301.0
2018-08-30 13:50:00,26.16,26.2,26.16,26.2,26011.0,24.0973,24.1342,24.0973,24.1342,26011.0
2018-08-30 13:55:00,26.2,26.21,26.19,26.2,6500.0,24.1342,24.1434,24.125,24.1342,6500.0
2018-08-30 14:00:00,26.2,26.2,26.17,26.19,14120.0,24.1342,24.1342,24.1065,24.125,14120.0
2018-08-30 14:05:00,26.19,26.19,26.17,26.18,8300.0,24.125,24.125,24.1065,24.1158,8300.0
2018-08-30 14:10:00,26.17,26.18,26.15,26.16,12913.0,24.1065,24.1158,24.0881,24.0973,12913.0
2018-08-30 14:15:00,26.15,26.16,26.09,26.09,24891.0,24.0881,24.0973,24.0329,24.0329,24891.0
2018-08-30 14:20:00,26.08,26.09,26.05,26.07,35771.0,24.0236,24.0329,23.996,24.0144,35771.0
2018-08-30 14:25:00,26.08,26.12,26.08,26.1,28894.0,24.0236,24.0605,24.0236,24.0421,28894.0
2018-08-30 14:30:00,26.1,26.13,26.1,26.13,10998.0,24.0421,24.0697,24.0421,24.0697,10998.0
2018-08-30 14:35:00,26.13,26.18,26.11,26.18,94303.0,24.0697,24.1158,24.0513,24.1158,94303.0
2018-08-30 14:40:00,26.17,26.2,26.15,26.15,32397.0,24.1065,24.1342,24.0881,24.0881,32397.0
2018-08-30 14:45:00,26.15,26.19,26.15,26.15,21006.0,24.0881,24.125,24.0881,24.0881,21006.0
2018-08-30 14:50:00,26.15,26.16,26.14,26.15,19459.0,24.0881,24.0973,24.0789,24.0881,19459.0
2018-08-30 14:55:00,26.16,26.16,26.14,26.14,23095.0,24.0973,24.0973,24.0789,24.0789,23095.0
2018-08-30 15:00:00,26.14,26.15,26.08,26.1,27110.0,24.0789,24.0881,24.0236,24.0421,27110.0
2018-08-30 15:05:00,26.1,26.11,26.06,26.07,28374.0,24.0421,24.0513,24.0052,24.0144,28374.0
2018-08-30 15:10:00,26.07,26.11,26.06,26.1,14270.0,24.0144,24.0513,24.0052,24.0421,14270.0
2018-08-30 15:15:00,26.09,26.1,26.06,26.1,28451.0,24.0329,24.0421,24.0052,24.0421,28451.0
2018-08-30 15:20:00,26.1,26.12,26.08,26.11,31510.0,24.0421,24.0605,24.0236,24.0513,31510.0
2018-08-30 15:25:00,26.11,26.12,26.09,26.12,18613.0,24.0513,24.0605,24.0329,24.0605,18613.0
2018-08-30 15:30:00,26.12,26.13,26.1,26.13,31417.0,24.0605,24.0697,24.0421,24.0697,31417.0
2018-08-30 15:35:00,26.13,26.13,26.08,26.09,37738.0,24.0697,24.0697,24.0236,24.0329,37738.0
2018-08-30 15:40:00,26.09,26.1,26.06,26.09,98736.0,24.0329,24.0421,24.0052,24.0329,98736.0
2018-08-30 15:45:00,26.1,26.14,26.08,26.09,112782.0,24.0421,24.0789,24.0236,24.0329,112782.0
2018-08-30 15:50:00,26.09,26.1,26.07,26.09,44539.0,24.0329,24.0421,24.0144,24.0329,44539.0
2018-08-30 15:55:00,26.09,26.09,26.05,26.06,115388.0,24.0329,24.0329,23.996,24.0052,115388.0
2018-08-31 09:30:00,26.02,26.09,26.02,26.08,24503.0,23.9684,24.0329,23.9684,24.0236,24503.0
2018-08-31 09:35:00,26.07,26.12,26.07,26.11,12474.0,24.0144,24.0605,24.0144,24.0513,12474.0
2018-08-31 09:40:00,26.11,26.11,26.08,26.11,5560.0,24.0513,24.0513,24.0236,24.0513,5560.0
2018-08-31 09:45:00,26.12,26.14,26.09,26.14,23474.0,24.0605,24.0789,24.0329,24.0789,23474.0
2018-08-31 09:50:00,26.14,26.18,26.14,26.17,6198.0,24.0789,24.1158,24.0789,24.1065,6198.0
2018-08-31 09:55:00,26.18,26.18,26.13,26.14,9159.0,24.1158,24.1158,24.0697,24.0789,9159.0
2018-08-31 10:00:00,26.14,26.16,26.13,26.13,5511.0,24.0789,24.0973,24.0697,24.0697,5511.0
2018-08-31 10:05:00,26.14,26.16,26.12,26.13,12671.0,24.0789,24.0973,24.0605,24.0697,12671.0
2018-08-31 10:10:00,26.12,26.14,26.1,26.12,11388.0,24.0605,24.0789,24.0421,24.0605,11388.0
2018-08-31 10:15:00,26.12,26.12,26.07,26.07,13959.0,24.0605,24.0605,24.0144,24.0144,13959.0
2018-08-31 10:20:00,26.07,26.11,26.07,26.11,4899.0,24.0144,24.0513,24.0144,24.0513,4899.0
2018-08-31 10:25:00,26.11,26.11,26.05,26.06,5180.0,24.0513,24.0513,23.996,24.0052,5180.0
2018-08-31 10:30:00,26.05,26.07,26.04,26.05,10720.0,23.996,24.0144,23.9868,23.996,10720.0
2018-08-31 10:35:00,26.05,26.09,26.05,26.08,3500.0,23.996,24.0329,23.996,24.0236,3500.0
2018-08-31 10:40:00,26.08,26.08,26.05,26.07,10643.0,24.0236,24.0236,23.996,24.0144,10643.0
2018-08-31 10:45:00,26.08,26.08,26.03,26.03,13914.0,24.0236,24.0236,23.9776,23.9776,13914.0
2018-08-31 10:50:00,26.04,26.05,26.03,26.04,7889.0,23.9868,23.996,23.9776,23.9868,7889.0
2018-08-31 10:55:00,26.04,26.04,26.02,26.02,11498.0,23.9868,23.9868,23.9684,23.9684,11498.0
2018-08-31 11:00:00,26.03,26.04,26.02,26.02,13161.0,23.9776,23.9868,23.9684,23.9684,13161.0
2018-08-31 11:05:00,26.02,26.05,26.02,26.04,36480.0,23.9684,23.996,23.9684,23.9868,36480.0
2018-08-31 11:10:00,26.04,26.05,26.03,26.05,5525.0,23.9868,23.996,23.9776,23.996,5525.0
2018-08-31 11:15:00,26.05,26.05,26.03,26.04,13918.0,23.996,23.996,23.9776,23.9868,13918.0
2018-08-31 11:20:00,26.04,26.04,26.02,26.04,24184.0,23.9868,23.9868,23.9684,23.9868,24184.0
2018-08-31 11:25:00,26.04,26.04,26.03,26.03,2100.0,23.9868,23.9868,23.9776,23.9776,2100.0
2018-08-31 11:30:00,26.04,26.05,26.03,26.04,5882.0,23.9868,23.996,23.9776,23.9868,5882.0
2018-08-31 11:35:00,26.04,26.05,26.03,26.03,15277.0,23.9868,23.996,23.9776,23.9776,15277.0
2018-08-31 11:40:00,26.04,26.04,26.02,26.02,21573.0,23.9868,23.9868,23.9684,23.9684,21573.0
2018-08-31 11:45:00,26.02,26.04,26.02,26.03,7752.0,23.9684,23.9868,23.9684,23.9776,7752.0
2018-08-31 11:50:00,26.02,26.04,26.02,26.03,38950.0,23.9684,23.9868,23.9684,23.9776,38950.0
2018-08-31 11:55:00,26.03,26.03,26.01,26.03,47356.0,23.9776,23.9776,23.9592,23.9776,47356.0
2018-08-31 12:00:00,26.02,26.04,26.02,26.04,9167.0,23.9684,23.9868,23.9684,23.9868,9167.0
2018-08-31 12:05:00,26.04,26.04,25.99,26.0,29687.0,23.9868,23.9868,23.9407,23.9499,29687.0
2018-08-31 12:10:00,26.0,26.01,26.0,26.0,4200.0,23.9499,23.9592,23.9499,23.9499,4200.0
2018-08-31 12:15:00,26.01,26.04,26.01,26.03,5610.0,23.9592,23.9868,23.9592,23.9776,5610.0
2018-08-31 12:20:00,26.03,26.05,26.02,26.05,10106.0,23.9776,23.996,23.9684,23.996,10106.0
2018-08-31 12:25:00,26.05,26.05,26.03,26.03,7617.0,23.996,23.996,23.9776,23.9776,7617.0
2018-08-31 12:30:00,26.04,26.04,25.98,26.0,20267.0,23.9868,23.9868,23.9315,23.9499,20267.0
2018-08-31 12:35:00,25.99,25.99,25.95,25.95,26373.0,23.9407,23.9407,23.9039,23.9039,26373.0
2018-08-31 12:40:00,25.95,25.96,25.93,25.94,13632.0,23.9039,23.9131,23.8855,23.8947,13632.0
2018-08-31 12:45:00,25.94,25.96,25.94,25.95,4225.0,23.8947,23.9131,23.8947,23.9039,4225.0
2018-08-31 12:50:00,25.94,25.95,25.94,25.94,2492.0,23.8947,23.9039,23.8947,23.8947,2492.0
2018-08-31 12:55:00,25.94,25.96,25.93,25.93,6429.0,23.8947,23.9131,23.8855,23.8855,6429.0
2018-08-31 13:00:00,25.94,25.95,25.93,25.95,2101.0,23.8947,23.9039,23.8855,23.9039,2101.0
2018-08-31 13:05:00,25.95,25.95,25.94,25.95,7885.0,23.9039,23.9039,23.8947,23.9039,7885.0
2018-08-31 13:10:00,25.94,25.95,25.9,25.93,14765.0,23.8947,23.9039,23.8578,23.8855,14765.0
2018-08-31 13:15:00,25.93,25.93,25.92,25.93,4485.0,23.8855,23.8855,23.8763,23.8855,4485.0
2018-08-31 13:20:00,25.93,25.94,25.92,25.93,1331.0,23.8855,23.8947,23.8763,23.8855,1331.0
2018-08-31 13:25:00,25.94,25.94,25.93,25.93,6701.0,23.8947,23.8947,23.8855,23.8855,6701.0
2018-08-31 13:30:00,25.94,25.94,25.91,25.91,6667.0,23.8947,23.8947,23.867,23.867,6667.0
2018-08-31 13:35:00,25.92,25.95,25.91,25.95,6851.0,23.8763,23.9039,23.867,23.9039,6851.0
2018-08-31 13:40:00,25.94,25.95,25.9,25.9,27217.0,23.8947,23.9039,23.8578,23.8578,27217.0
2018-08-31 13:45:00,25.9,25.91,25.89,25.89,9195.0,23.8578,23.867,23.8486,23.8486,9195.0
2018-08-31 13:50:00,25.89,25.91,25.88,25.9,30639.0,23.8486,23.867,23.8394,23.8578,30639.0
2018-08-31 13:55:00,25.9,25.91,25.9,25.91,3382.0,23.8578,23.867,23.8578,23.867,3382.0
2018-08-31 14:00:00,25.91,25.92,25.89,25.89,7172.0,23.867,23.8763,23.8486,23.8486,7172.0
2018-08-31 14:05:00,25.89,25.89,25.88,25.88,5199.0,23.8486,23.8486,23.8394,23.8394,5199.0
2018-08-31 14:10:00,25.88,25.88,25.84,25.85,166962.0,23.8394,23.8394,23.8026,23.8118,166962.0
2018-08-31 14:15:00,25.84,25.86,25.83,25.86,76071.0,23.8026,23.821,23.7934,23.821,76071.0
2018-08-31 14:20:00,25.86,25.89,25.86,25.87,4100.0,23.821,23.8486,23.821,23.8302,4100.0
2018-08-31 14:25:00,25.87,25.9,25.87,25.89,3959.0,23.8302,23.8578,23.8302,23.8486,3959.0
2018-08-31 14:30:00,25.88,25.91,25.88,25.91,3141.0,23.8394,23.867,23.8394,23.867,3141.0
2018-08-31 14:35:00,25.9,25.94,25.9,25.92,4736.0,23.8578,23.8947,23.8578,23.8763,4736.0
2018-08-31 14:40:00,25.93,25.96,25.92,25.94,4295.0,23.8855,23.9131,23.8763,23.8947,4295.0
2018-08-31 14:45:00,25.95,25.99,25.94,25.98,89025.0,23.9039,23.9407,23.8947,23.9315,89025.0
2018-08-31 14:50:00,25.98,26.09,25.98,26.08,54017.0,23.9315,24.0329,23.9315,24.0236,54017.0
2018-08-31 14:55:00,26.08,26.11,26.07,26.07,14465.0,24.0236,24.0513,24.0144,24.0144,14465.0
2018-08-31 15:00:00,26.07,26.08,26.06,26.07,8316.0,24.0144,24.0236,24.0052,24.0144,8316.0
2018-08-31 15:05:00,26.07,26.09,26.06,26.07,22149.0,24.0144,24.0329,24.0052,24.0144,22149.0
2018-08-31 15:10:00,26.07,26.09,26.06,26.09,5949.0,24.0144,24.0329,24.0052,24.0329,5949.0
2018-08-31 15:15:00,26.09,26.09,26.04,26.05,49380.0,24.0329,24.0329,23.9868,23.996,49380.0
2018-08-31 15:20:00,26.05,26.06,26.02,26.04,4786.0,23.996,24.0052,23.9684,23.9868,4786.0
2018-08-31 15:25:00,26.04,26.05,26.0,26.02,12779.0,23.9868,23.996,23.9499,23.9684,12779.0
2018-08-31 15:30:00,26.02,26.05,26.01,26.05,18190.0,23.9684,23.996,23.9592,23.996,18190.0
2018-08-31 15:35:00,26.04,26.07,26.04,26.05,9783.0,23.9868,24.0144,23.9868,23.996,9783.0
2018-08-31 15:40:00,26.04,26.04,26.01,26.03,17490.0,23.9868,23.9868,23.9592,23.9776,17490.0
2018-08-31 15:45:00,26.03,26.07,26.01,26.02,40999.0,23.9776,24.0144,23.9592,23.9684,40999.0
2018-08-31 15:50:00,26.02,26.09,26.02,26.08,76973.0,23.9684,24.0329,23.9684,24.0236,76973.0
2018-08-31 15:55:00,26.08,26.08,26.04,26.08,129865.0,24.0236,24.0236,23.9868,24.0236,129865.0
2018-09-04 09:30:00,26.0,26.01,25.88,25.89,30916.0,23.9499,23.9592,23.8394,23.8486,30916.0
2018-09-04 09:35:00,25.91,26.01,25.91,25.92,21028.0,23.867,23.9592,23.867,23.8763,21028.0
2018-09-04 09:40:00,25.92,25.93,25.84,25.87,20254.0,23.8763,23.8855,23.8026,23.8302,20254.0
2018-09-04 09:45:00,25.87,25.87,25.84,25.87,49010.0,23.8302,23.8302,23.8026,23.8302,49010.0
2018-09-04 09:50:00,25.87,25.95,25.86,25.88,72110.0,23.8302,23.9039,23.821,23.8394,72110.0
2018-09-04 09:55:00,25.88,25.95,25.86,25.95,19221.0,23.8394,23.9039,23.821,23.9039,19221.0
2018-09-04 10:00:00,25.96,25.99,25.91,25.98,13411.0,23.9131,23.9407,23.867,23.9315,13411.0
2018-09-04 10:05:00,25.99,26.01,25.97,25.99,28360.0,23.9407,23.9592,23.9223,23.9407,28360.0
2018-09-04 10:10:00,25.99,26.01,25.93,25.95,12220.0,23.9407,23.9592,23.8855,23.9039,12220.0
2018-09-04 10:15:00,25.94,25.96,25.93,25.96,9333.0,23.8947,23.9131,23.8855,23.9131,9333.0
2018-09-04 10:20:00,25.97,26.02,25.96,25.97,22673.0,23.9223,23.9684,23.9131,23.9223,22673.0
2018-09-04 10:25:00,25.98,25.99,25.96,25.97,25444.0,23.9315,23.9407,23.9131,23.9223,25444.0
2018-09-04 10:30:00,25.97,25.98,25.94,25.98,15873.0,23.9223,23.9315,23.8947,23.9315,15873.0
2018-09-04 10:35:00,25.99,25.99,25.95,25.95,17886.0,23.9407,23.9407,23.9039,23.9039,17886.0
2018-09-04 10:40:00,25.95,26.0,25.92,25.98,26181.0,23.9039,23.9499,23.8763,23.9315,26181.0
2018-09-04 10:45:00,25.98,26.02,25.96,26.0,38774.0,23.9315,23.9684,23.9131,23.9499,38774.0
2018-09-04 10:50:00,26.01,26.01,25.95,25.97,36976.0,23.9592,23.9592,23.9039,23.9223,36976.0
2018-09-04 10:55:00,25.98,26.01,25.97,26.0,16976.0,23.9315,23.9592,23.9223,23.9499,16976.0
2018-09-04 11:00:00,26.0,26.02,25.98,26.0,55142.0,23.9499,23.9684,23.9315,23.9499,55142.0
2018-09-04 11:05:00,26.0,26.0,25.94,25.95,21553.0,23.9499,23.9499,23.8947,23.9039,21553.0
2018-09-04 11:10:00,25.94,25.98,25.93,25.94,17921.0,23.8947,23.9315,23.8855,23.8947,17921.0
2018-09-04 11:15:00,25.93,25.94,25.89,25.9,16598.0,23.8855,23.8947,23.8486,23.8578,16598.0
2018-09-04 11:20:00,25.9,25.9,25.85,25.86,14850.0,23.8578,23.8578,23.8118,23.821,14850.0
2018-09-04 11:25:00,25.85,25.87,25.78,25.85,34190.0,23.8118,23.8302,23.7473,23.8118,34190.0
2018-09-04 11:30:00,25.85,25.89,25.85,25.85,11000.0,23.8118,23.8486,23.8118,23.8118,11000.0
2018-09-04 11:35:00,25.86,25.91,25.84,25.91,11926.0,23.821,23.867,23.8026,23.867,11926.0
2018-09-04 11:40:00,25.9,25.91,25.86,25.89,33301.0,23.8578,23.867,23.821,23.8486,33301.0
2018-09-04 11:45:00,25.89,25.95,25.89,25.92,15620.0,23.8486,23.9039,23.8486,23.8763,15620.0
2018-09-04 11:50:00,25.92,25.93,25.88,25.88,46160.0,23.8763,23.8855,23.8394,23.8394,46160.0
2018-09-04 11:55:00,25.89,25.89,25.85,25.85,15813.0,23.8486,23.8486,23.8118,23.8118,15813.0
2018-09-04 12:00:00,25.86,25.87,25.84,25.84,17025.0,23.821,23.8302,23.8026,23.8026,17025.0
2018-09-04 12:05:00,25.85,25.87,25.83,25.84,28792.0,23.8118,23.8302,23.7934,23.8026,28792.0
2018-09-04 12:10:00,25.85,25.86,25.83,25.83,12275.0,23.8118,23.821,23.7934,23.7934,12275.0
2018-09-04 12:15:00,25.83,25.84,25.8,25.8,16846.0,23.7934,23.8026,23.7657,23.7657,16846.0
2018-09-04 12:20:00,25.8,25.81,25.76,25.76,45508.0,23.7657,23.7749,23.7289,23.7289,45508.0
2018-09-04 12:25:00,25.76,25.77,25.74,25.74,15111.0,23.7289,23.7381,23.7104,23.7104,15111.0
2018-09-04 12:30:00,25.74,25.81,25.73,25.78,16193.0,23.7104,23.7749,23.7012,23.7473,16193.0
2018-09-04 12:35:00,25.77,25.8,25.76,25.77,6479.0,23.7381,23.7657,23.7289,23.7381,6479.0
2018-09-04 12:40:00,25.78,25.84,25.78,25.84,27285.0,23.7473,23.8026,23.7473,23.8026,27285.0
2018-09-04 12:45:00,25.83,25.86,25.82,25.86,6751.0,23.7934,23.821,23.7841,23.821,6751.0
2018-09-04 12:50:00,25.85,25.89,25.84,25.88,70043.0,23.8118,23.8486,23.8026,23.8394,70043.0
2018-09-04 12:55:00,25.88,25.92,25.88,25.9,19957.0,23.8394,23.8763,23.8394,23.8578,19957.0
2018-09-04 13:00:00,25.9,25.95,25.88,25.94,62492.0,23.8578,23.9039,23.8394,23.8947,62492.0
2018-09-04 13:05:00,25.93,25.94,25.91,25.92,17900.0,23.8855,23.8947,23.867,23.8763,17900.0
2018-09-04 13:10:00,25.93,25.96,25.92,25.96,19295.0,23.8855,23.9131,23.8763,23.9131,19295.0
2018-09-04 13:15:00,25.96,25.99,25.95,25.98,7888.0,23.9131,23.9407,23.9039,23.9315,7888.0
2018-09-04 13:20:00,25.98,25.99,25.95,25.99,14451.0,23.9315,23.9407,23.9039,23.9407,14451.0
2018-09-04 13:25:00,25.99,26.0,25.96,25.96,13773.0,23.9407,23.9499,23.9131,23.9131,13773.0
2018-09-04 13:30:00,25.97,25.99,25.97,25.97,10356.0,23.9223,23.9407,23.9223,23.9223,10356.0
2018-09-04 13:35:00,25.98,25.99,25.96,25.98,18718.0,23.9315,23.9407,23.9131,23.9315,18718.0
2018-09-04 13:40:00,25.99,26.01,25.98,26.0,12945.0,23.9407,23.9592,23.9315,23.9499,12945.0
2018-09-04 13:45:00,25.99,26.0,25.95,25.96,14432.0,23.9407,23.9499,23.9039,23.9131,14432.0
2018-09-04 13:50:00,25.95,25.96,25.92,25.94,17157.0,23.9039,23.9131,23.8763,23.8947,17157.0
2018-09-04 13:55:00,25.95,25.96,25.94,25.96,5300.0,23.9039,23.9131,23.8947,23.9131,5300.0
2018-09-04 14:00:00,25.95,25.97,25.94,25.95,7372.0,23.9039,23.9223,23.8947,23.9039,7372.0
2018-09-04 14:05:00,25.94,25.98,25.94,25.98,41598.0,23.8947,23.9315,23.8947,23.9315,41598.0
2018-09-04 14:10:00,25.97,25.99,25.97,25.98,23801.0,23.9223,23.9407,23.9223,23.9315,23801.0
2018-09-04 14:15:00,25.99,26.0,25.98,26.0,13856.0,23.9407,23.9499,23.9315,23.9499,13856.0
2018-09-04 14:20:00,26.0,26.02,25.99,26.01,12971.0,23.9499,23.9684,23.9407,23.9592,12971.0
2018-09-04 14:25:00,26.01,26.01,25.98,25.99,11400.0,23.9592,23.9592,23.9315,23.9407,11400.0
2018-09-04 14:30:00,25.98,25.99,25.97,25.97,29524.0,23.9315,23.9407,23.9223,23.9223,29524.0
2018-09-04 14:35:00,25.98,25.99,25.97,25.98,115842.0,23.9315,23.9407,23.9223,23.9315,115842.0
2018-09-04 14:40:00,25.98,26.01,25.98,26.01,8500.0,23.9315,23.9592,23.9315,23.9592,8500.0
2018-09-04 14:45:00,26.01,26.02,25.99,25.99,10967.0,23.9592,23.9684,23.9407,23.9407,10967.0
2018-09-04 14:50:00,25.99,26.02,25.99,26.02,14647.0,23.9407,23.9684,23.9407,23.9684,14647.0
2018-09-04 14:55:00,26.01,26.03,26.01,26.02,10375.0,23.9592,23.9776,23.9592,23.9684,10375.0
2018-09-04 15:00:00,26.01,26.01,25.98,26.0,29177.0,23.9592,23.9592,23.9315,23.9499,29177.0
2018-09-04 15:05:00,26.01,26.02,26.0,26.02,16332.0,23.9592,23.9684,23.9499,23.9684,16332.0
2018-09-04 15:10:00,26.02,26.02,25.99,26.0,24953.0,23.9684,23.9684,23.9407,23.9499,24953.0
2018-09-04 15:15:00,26.01,26.02,26.0,26.02,17836.0,23.9592,23.9684,23.9499,23.9684,17836.0
2018-09-04 15:20:00,26.02,26.05,26.02,26.04,23516.0,23.9684,23.996,23.9684,23.9868,23516.0
2018-09-04 15:25:00,26.04,26.06,26.01,26.02,26846.0,23.9868,24.0052,23.9592,23.9684,26846.0
2018-09-04 15:30:00,26.02,26.1,26.02,26.1,21328.0,23.9684,24.0421,23.9684,24.0421,21328.0
2018-09-04 15:35:00,26.1,26.11,26.08,26.11,37693.0,24.0421,24.0513,24.0236,24.0513,37693.0
2018-09-04 15:40:00,26.11,26.11,26.05,26.07,79847.0,24.0513,24.0513,23.996,24.0144,79847.0
2018-09-04 15:45:00,26.07,26.07,25.99,25.99,68509.0,24.0144,24.0144,23.9407,23.9407,68509.0
2018-09-04 15:50:00,25.99,26.0,25.95,25.96,54582.0,23.9407,23.9499,23.9039,23.9131,54582.0
2018-09-04 15:55:00,25.95,25.98,25.94,25.96,146866.0,23.9039,23.9315,23.8947,23.9131,146866.0
2018-09-05 09:30:00,25.9,26.03,25.9,25.98,11689.0,23.8578,23.9776,23.8578,23.9315,11689.0
2018-09-05 09:35:00,25.98,26.04,25.96,26.03,6089.0,23.9315,23.9868,23.9131,23.9776,6089.0
2018-09-05 09:40:00,26.04,26.09,26.04,26.07,2400.0,23.9868,24.0329,23.9868,24.0144,2400.0
2018-09-05 09:45:00,26.06,26.06,25.99,26.0,14400.0,24.0052,24.0052,23.9407,23.9499,14400.0
2018-09-05 09:50:00,25.99,25.99,25.82,25.82,27420.0,23.9407,23.9407,23.7841,23.7841,27420.0
2018-09-05 09:55:00,25.81,25.84,25.78,25.83,14765.0,23.7749,23.8026,23.7473,23.7934,14765.0
2018-09-05 10:00:00,25.82,25.82,25.75,25.75,10034.0,23.7841,23.7841,23.7197,23.7197,10034.0
2018-09-05 10:05:00,25.76,25.76,25.59,25.66,28457.0,23.7289,23.7289,23.5723,23.6368,28457.0
2018-09-05 10:10:00,25.66,25.66,25.57,25.6,36201.0,23.6368,23.6368,23.5539,23.5815,36201.0
2018-09-05 10:15:00,25.59,25.6,25.48,25.49,59147.0,23.5723,23.5815,23.4709,23.4802,59147.0
2018-09-05 10:20:00,25.47,25.51,25.47,25.48,52985.0,23.4617,23.4986,23.4617,23.4709,52985.0
2018-09-05 10:25:00,25.48,25.6,25.46,25.58,33797.0,23.4709,23.5815,23.4525,23.5631,33797.0
2018-09-05 10:30:00,25.59,25.59,25.44,25.45,32295.0,23.5723,23.5723,23.4341,23.4433,32295.0
2018-09-05 10:35:00,25.44,25.49,25.41,25.49,28255.0,23.4341,23.4802,23.4065,23.4802,28255.0
2018-09-05 10:40:00,25.48,25.5,25.44,25.49,52344.0,23.4709,23.4894,23.4341,23.4802,52344.0
2018-09-05 10:45:00,25.49,25.61,25.49,25.59,47879.0,23.4802,23.5907,23.4802,23.5723,47879.0
2018-09-05 10:50:00,25.6,25.6,25.55,25.6,33659.0,23.5815,23.5815,23.5354,23.5815,33659.0
2018-09-05 10:55:00,25.6,25.63,25.56,25.56,29020.0,23.5815,23.6091,23.5446,23.5446,29020.0
2018-09-05 11:00:00,25.57,25.61,25.56,25.61,23654.0,23.5539,23.5907,23.5446,23.5907,23654.0
2018-09-05 11:05:00,25.61,25.62,25.59,25.6,29197.0,23.5907,23.5999,23.5723,23.5815,29197.0
2018-09-05 11:10:00,25.6,25.62,25.59,25.61,21282.0,23.5815,23.5999,23.5723,23.5907,21282.0
2018-09-05 11:15:00,25.61,25.63,25.59,25.63,55834.0,23.5907,23.6091,23.5723,23.6091,55834.0
2018-09-05 11:20:00,25.63,25.68,25.61,25.67,144143.0,23.6091,23.6552,23.5907,23.646,144143.0
2018-09-05 11:25:00,25.67,25.71,25.66,25.71,75657.0,23.646,23.6828,23.6368,23.6828,75657.0
2018-09-05 11:30:00,25.7,25.71,25.63,25.64,104410.0,23.6736,23.6828,23.6091,23.6183,104410.0
2018-09-05 11:35:00,25.64,25.75,25.63,25.7,43872.0,23.6183,23.7197,23.6091,23.6736,43872.0
2018-09-05 11:40:00,25.7,25.71,25.68,25.7,29167.0,23.6736,23.6828,23.6552,23.6736,29167.0
2018-09-05 11:45:00,25.7,25.72,25.68,25.72,26061.0,23.6736,23.692,23.6552,23.692,26061.0
2018-09-05 11:50:00,25.73,25.74,25.72,25.74,12591.0,23.7012,23.7104,23.692,23.7104,12591.0
2018-09-05 11:55:00,25.73,25.73,25.68,25.71,15926.0,23.7012,23.7012,23.6552,23.6828,15926.0
2018-09-05 12:00:00,25.71,25.72,25.68,25.69,10535.0,23.6828,23.692,23.6552,23.6644,10535.0
2018-09-05 12:05:00,25.7,25.7,25.67,25.69,7506.0,23.6736,23.6736,23.646,23.6644,7506.0
2018-09-05 12:10:00,25.69,25.7,25.68,25.69,7522.0,23.6644,23.6736,23.6552,23.6644,7522.0
2018-09-05 12:15:00,25.69,25.72,25.68,25.71,18566.0,23.6644,23.692,23.6552,23.6828,18566.0
2018-09-05 12:20:00,25.71,25.72,25.71,25.71,3600.0,23.6828,23.692,23.6828,23.6828,3600.0
2018-09-05 12:25:00,25.71,25.72,25.69,25.7,15272.0,23.6828,23.692,23.6644,23.6736,15272.0
2018-09-05 12:30:00,25.7,25.71,25.65,25.71,37644.0,23.6736,23.6828,23.6275,23.6828,37644.0
2018-09-05 12:35:00,25.71,25.77,25.7,25.77,16833.0,23.6828,23.7381,23.6736,23.7381,16833.0
2018-09-05 12:40:00,25.78,25.79,25.78,25.79,12220.0,23.7473,23.7565,23.7473,23.7565,12220.0
2018-09-05 12:45:00,25.79,25.8,25.78,25.8,13705.0,23.7565,23.7657,23.7473,23.7657,13705.0
2018-09-05 12:50:00,25.79,25.8,25.74,25.76,14405.0,23.7565,23.7657,23.7104,23.7289,14405.0
2018-09-05 12:55:00,25.77,25.77,25.73,25.76,27667.0,23.7381,23.7381,23.7012,23.7289,27667.0
2018-09-05 13:00:00,25.76,25.76,25.75,25.76,4323.0,23.7289,23.7289,23.7197,23.7289,4323.0
2018-09-05 13:05:00,25.76,25.77,25.75,25.77,13571.0,23.7289,23.7381,23.7197,23.7381,13571.0
2018-09-05 13:10:00,25.77,25.78,25.76,25.77,17600.0,23.7381,23.7473,23.7289,23.7381,17600.0
2018-09-05 13:15:00,25.76,25.77,25.75,25.76,8342.0,23.7289,23.7381,23.7197,23.7289,8342.0
2018-09-05 13:20:00,25.76,25.77,25.75,25.77,24350.0,23.7289,23.7381,23.7197,23.7381,24350.0
2018-09-05 13:25:00,25.76,25.77,25.75,25.76,8272.0,23.7289,23.7381,23.7197,23.7289,8272.0
2018-09-05 13:30:00,25.76,25.76,25.75,25.76,19500.0,23.7289,23.7289,23.7197,23.7289,19500.0
2018-09-05 13:35:00,25.75,25.76,25.7,25.7,26644.0,23.7197,23.7289,23.6736,23.6736,26644.0
2018-09-05 13:40:00,25.7,25.7,25.65,25.67,21302.0,23.6736,23.6736,23.6275,23.646,21302.0
2018-09-05 13:45:00,25.68,25.68,25.65,25.66,9259.0,23.6552,23.6552,23.6275,23.6368,9259.0
2018-09-05 13:50:00,25.66,25.72,25.65,25.71,31258.0,23.6368,23.692,23.6275,23.6828,31258.0
2018-09-05 13:55:00,25.71,25.75,25.71,25.72,31760.0,23.6828,23.7197,23.6828,23.692,31760.0
2018-09-05 14:00:00,25.72,25.73,25.71,25.72,16499.0,23.692,23.7012,23.6828,23.692,16499.0
2018-09-05 14:05:00,25.73,25.75,25.72,25.74,24753.0,23.7012,23.7197,23.692,23.7104,24753.0
2018-09-05 14:10:00,25.74,25.76,25.73,25.75,17083.0,23.7104,23.7289,23.7012,23.7197,17083.0
2018-09-05 14:15:00,25.74,25.75,25.74,25.75,8349.0,23.7104,23.7197,23.7104,23.7197,8349.0
2018-09-05 14:20:00,25.75,25.75,25.69,25.69,23510.0,23.7197,23.7197,23.6644,23.6644,23510.0
2018-09-05 14:25:00,25.7,25.71,25.67,25.67,26948.0,23.6736,23.6828,23.646,23.646,26948.0
2018-09-05 14:30:00,25.67,25.67,25.61,25.62,22628.0,23.646,23.646,23.5907,23.5999,22628.0
2018-09-05 14:35:00,25.63,25.66,25.6,25.65,22548.0,23.6091,23.6368,23.5815,23.6275,22548.0
2018-09-05 14:40:00,25.66,25.67,25.65,25.65,20954.0,23.6368,23.646,23.6275,23.6275,20954.0
2018-09-05 14:45:00,25.64,25.65,25.62,25.64,23168.0,23.6183,23.6275,23.5999,23.6183,23168.0
2018-09-05 14:50:00,25.64,25.65,25.63,25.63,12977.0,23.6183,23.6275,23.6091,23.6091,12977.0
2018-09-05 14:55:00,25.64,25.65,25.63,25.63,35941.0,23.6183,23.6275,23.6091,23.6091,35941.0
2018-09-05 15:00:00,25.63,25.63,25.59,25.6,23020.0,23.6091,23.6091,23.5723,23.5815,23020.0
2018-09-05 15:05:00,25.59,25.61,25.57,25.59,28436.0,23.5723,23.5907,23.5539,23.5723,28436.0
2018-09-05 15:10:00,25.6,25.62,25.56,25.6,83955.0,23.5815,23.5999,23.5446,23.5815,83955.0
2018-09-05 15:15:00,25.6,25.61,25.58,25.58,30371.0,23.5815,23.5907,23.5631,23.5631,30371.0
2018-09-05 15:20:00,25.59,25.6,25.58,25.59,39787.0,23.5723,23.5815,23.5631,23.5723,39787.0
2018-09-05 15:25:00,25.59,25.59,25.54,25.55,115457.0,23.5723,23.5723,23.5262,23.5354,115457.0
2018-09-05 15:30:00,25.55,25.61,25.54,25.6,52989.0,23.5354,23.5907,23.5262,23.5815,52989.0
2018-09-05 15:35:00,25.6,25.61,25.53,25.53,41195.0,23.5815,23.5907,23.517,23.517,41195.0
2018-09-05 15:40:00,25.53,25.56,25.51,25.51,88717.0,23.517,23.5446,23.4986,23.4986,88717.0
2018-09-05 15:45:00,25.51,25.52,25.47,25.52,126462.0,23.4986,23.5078,23.4617,23.5078,126462.0
2018-09-05 15:50:00,25.52,25.53,25.45,25.45,152322.0,23.5078,23.517,23.4433,23.4433,152322.0
2018-09-05 15:55:00,25.46,25.49,25.43,25.45,417921.0,23.4525,23.4802,23.4249,23.4433,417921.0
2018-09-06 09:30:00,25.43,25.52,25.41,25.52,10161.0,23.4249,23.5078,23.4065,23.5078,10161.0
2018-09-06 09:35:00,25.5,25.57,25.5,25.53,13153.0,23.4894,23.5539,23.4894,23.517,13153.0
2018-09-06 09:40:00,25.53,25.54,25.47,25.5,14147.0,23.517,23.5262,23.4617,23.4894,14147.0
2018-09-06 09:45:00,25.49,25.55,25.48,25.55,15661.0,23.4802,23.5354,23.4709,23.5354,15661.0
2018-09-06 09:50:00,25.54,25.62,25.51,25.59,81283.0,23.5262,23.5999,23.4986,23.5723,81283.0
2018-09-06 09:55:00,25.6,25.66,25.58,25.63,51147.0,23.5815,23.6368,23.5631,23.6091,51147.0
2018-09-06 10:00:00,25.64,25.7,25.63,25.7,153797.0,23.6183,23.6736,23.6091,23.6736,153797.0
2018-09-06 10:05:00,25.69,25.78,25.68,25.7,129382.0,23.6644,23.7473,23.6552,23.6736,129382.0
2018-09-06 10:10:00,25.69,25.69,25.59,25.6,12107.0,23.6644,23.6644,23.5723,23.5815,12107.0
2018-09-06 10:15:00,25.6,25.64,25.55,25.56,35807.0,23.5815,23.6183,23.5354,23.5446,35807.0
2018-09-06 10:20:00,25.56,25.56,25.49,25.5,25858.0,23.5446,23.5446,23.4802,23.4894,25858.0
2018-09-06 10:25:00,25.5,25.53,25.49,25.51,15650.0,23.4894,23.517,23.4802,23.4986,15650.0
2018-09-06 10:30:00,25.51,25.51,25.46,25.46,7804.0,23.4986,23.4986,23.4525,23.4525,7804.0
2018-09-06 10:35:00,25.46,25.46,25.35,25.35,24201.0,23.4525,23.4525,23.3512,23.3512,24201.0
2018-09-06 10:40:00,25.35,25.42,25.33,25.38,38528.0,23.3512,23.4157,23.3328,23.3788,38528.0
2018-09-06 10:45:00,25.37,25.42,25.34,25.35,10228.0,23.3696,23.4157,23.342,23.3512,10228.0
2018-09-06 10:50:00,25.33,25.37,25.32,25.37,15168.0,23.3328,23.3696,23.3236,23.3696,15168.0
2018-09-06 10:55:00,25.35,25.41,25.35,25.4,9157.0,23.3512,23.4065,23.3512,23.3973,9157.0
2018-09-06 11:00:00,25.39,25.42,25.36,25.39,34880.0,23.388,23.4157,23.3604,23.388,34880.0
2018-09-06 11:05:00,25.38,25.42,25.38,25.42,24601.0,23.3788,23.4157,23.3788,23.4157,24601.0
2018-09-06 11:10:00,25.42,25.46,25.41,25.46,19931.0,23.4157,23.4525,23.4065,23.4525,19931.0
2018-09-06 11:15:00,25.46,25.46,25.44,25.44,27903.0,23.4525,23.4525,23.4341,23.4341,27903.0
2018-09-06 11:20:00,25.43,25.47,25.41,25.46,16050.0,23.4249,23.4617,23.4065,23.4525,16050.0
2018-09-06 11:25:00,25.47,25.47,25.43,25.43,22078.0,23.4617,23.4617,23.4249,23.4249,22078.0
2018-09-06 11:30:00,25.43,25.47,25.41,25.46,10059.0,23.4249,23.4617,23.4065,23.4525,10059.0
2018-09-06 11:35:00,25.45,25.45,25.36,25.38,14645.0,23.4433,23.4433,23.3604,23.3788,14645.0
2018-09-06 11:40:00,25.39,25.42,25.34,25.35,51209.0,23.388,23.4157,23.342,23.3512,51209.0
2018-09-06 11:45:00,25.35,25.38,25.33,25.37,24320.0,23.3512,23.3788,23.3328,23.3696,24320.0
2018-09-06 11:50:00,25.37,25.37,25.35,25.35,8000.0,23.3696,23.3696,23.3512,23.3512,8000.0
2018-09-06 11:55:00,25.35,25.41,25.34,25.39,15159.0,23.3512,23.4065,23.342,23.388,15159.0
2018-09-06 12:00:00,25.39,25.43,25.36,25.36,19267.0,23.388,23.4249,23.3604,23.3604,19267.0
2018-09-06 12:05:00,25.36,25.38,25.35,25.38,5939.0,23.3604,23.3788,23.3512,23.3788,5939.0
2018-09-06 12:10:00,25.37,25.39,25.35,25.39,9334.0,23.3696,23.388,23.3512,23.388,9334.0
2018-09-06 12:15:00,25.38,25.39,25.37,25.37,6126.0,23.3788,23.388,23.3696,23.3696,6126.0
2018-09-06 12:20:00,25.37,25.4,25.36,25.38,24429.0,23.3696,23.3973,23.3604,23.3788,24429.0
2018-09-06 12:25:00,25.37,25.38,25.35,25.38,16575.0,23.3696,23.3788,23.3512,23.3788,16575.0
2018-09-06 12:30:00,25.37,25.38,25.36,25.37,10459.0,23.3696,23.3788,23.3604,23.3696,10459.0
2018-09-06 12:35:00,25.36,25.38,25.35,25.37,14658.0,23.3604,23.3788,23.3512,23.3696,14658.0
2018-09-06 12:40:00,25.37,25.4,25.36,25.39,2933.0,23.3696,23.3973,23.3604,23.388,2933.0
2018-09-06 12:45:00,25.39,25.4,25.38,25.38,4005.0,23.388,23.3973,23.3788,23.3788,4005.0
2018-09-06 12:50:00,25.38,25.38,25.36,25.36,12591.0,23.3788,23.3788,23.3604,23.3604,12591.0
2018-09-06 12:55:00,25.35,25.36,25.34,25.36,12899.0,23.3512,23.3604,23.342,23.3604,12899.0
2018-09-06 13:00:00,25.35,25.35,25.28,25.28,10379.0,23.3512,23.3512,23.2867,23.2867,10379.0
2018-09-06 13:05:00,25.28,25.28,25.21,25.21,23614.0,23.2867,23.2867,23.2222,23.2222,23614.0
2018-09-06 13:10:00,25.22,25.25,25.17,25.22,28020.0,23.2314,23.2591,23.1854,23.2314,28020.0
2018-09-06 13:15:00,25.21,25.24,25.15,25.21,31614.0,23.2222,23.2499,23.167,23.2222,31614.0
2018-09-06 13:20:00,25.22,25.23,25.14,25.21,48699.0,23.2314,23.2407,23.1578,23.2222,48699.0
2018-09-06 13:25:00,25.2,25.22,25.18,25.2,18878.0,23.213,23.2314,23.1946,23.213,18878.0
2018-09-06 13:30:00,25.2,25.21,25.16,25.16,43719.0,23.213,23.2222,23.1762,23.1762,43719.0
2018-09-06 13:35:00,25.15,25.19,25.14,25.16,20116.0,23.167,23.2038,23.1578,23.1762,20116.0
2018-09-06 13:40:00,25.16,25.2,25.14,25.2,52390.0,23.1762,23.213,23.1578,23.213,52390.0
2018-09-06 13:45:00,25.2,25.24,25.19,25.23,30089.0,23.213,23.2499,23.2038,23.2407,30089.0
2018-09-06 13:50:00,25.23,25.23,25.2,25.21,15416.0,23.2407,23.2407,23.213,23.2222,15416.0
2018-09-06 13:55:00,25.21,25.24,25.2,25.22,7831.0,23.2222,23.2499,23.213,23.2314,7831.0
2018-09-06 14:00:00,25.23,25.24,25.22,25.22,12990.0,23.2407,23.2499,23.2314,23.2314,12990.0
2018-09-06 14:05:00,25.22,25.23,25.2,25.23,11669.0,23.2314,23.2407,23.213,23.2407,11669.0
2018-09-06 14:10:00,25.23,25.24,25.21,25.23,10539.0,23.2407,23.2499,23.2222,23.2407,10539.0
2018-09-06 14:15:00,25.23,25.23,25.21,25.23,11181.0,23.2407,23.2407,23.2222,23.2407,11181.0
2018-09-06 14:20:00,25.22,25.23,25.2,25.21,33584.0,23.2314,23.2407,23.213,23.2222,33584.0
2018-09-06 14:25:00,25.22,25.22,25.2,25.2,5734.0,23.2314,23.2314,23.213,23.213,5734.0
2018-09-06 14:30:00,25.21,25.24,25.21,25.24,9842.0,23.2222,23.2499,23.2222,23.2499,9842.0
2018-09-06 14:35:00,25.25,25.27,25.25,25.26,14797.0,23.2591,23.2775,23.2591,23.2683,14797.0
2018-09-06 14:40:00,25.26,25.27,25.24,25.24,11375.0,23.2683,23.2775,23.2499,23.2499,11375.0
2018-09-06 14:45:00,25.25,25.25,25.22,25.22,8741.0,23.2591,23.2591,23.2314,23.2314,8741.0
2018-09-06 14:50:00,25.23,25.23,25.21,25.21,7264.0,23.2407,23.2407,23.2222,23.2222,7264.0
2018-09-06 14:55:00,25.22,25.23,25.21,25.21,11516.0,23.2314,23.2407,23.2222,23.2222,11516.0
2018-09-06 15:00:00,25.22,25.27,25.21,25.27,10993.0,23.2314,23.2775,23.2222,23.2775,10993.0
2018-09-06 15:05:00,25.27,25.29,25.26,25.29,33975.0,23.2775,23.2959,23.2683,23.2959,33975.0
2018-09-06 15:10:00,25.29,25.29,25.28,25.29,7343.0,23.2959,23.2959,23.2867,23.2959,7343.0
2018-09-06 15:15:00,25.28,25.28,25.21,25.21,102502.0,23.2867,23.2867,23.2222,23.2222,102502.0
2018-09-06 15:20:00,25.21,25.21,25.2,25.21,35914.0,23.2222,23.2222,23.213,23.2222,35914.0
2018-09-06 15:25:00,25.2,25.22,25.2,25.21,21449.0,23.213,23.2314,23.213,23.2222,21449.0
2018-09-06 15:30:00,25.21,25.21,25.19,25.21,44022.0,23.2222,23.2222,23.2038,23.2222,44022.0
2018-09-06 15:35:00,25.21,25.21,25.18,25.19,32615.0,23.2222,23.2222,23.1946,23.2038,32615.0
2018-09-06 15:40:00,25.19,25.2,25.16,25.17,32025.0,23.2038,23.213,23.1762,23.1854,32025.0
2018-09-06 15:45:00,25.17,25.19,25.16,25.16,73181.0,23.1854,23.2038,23.1762,23.1762,73181.0
2018-09-06 15:50:00,25.16,25.17,25.12,25.14,120305.0,23.1762,23.1854,23.1393,23.1578,120305.0
2018-09-06 15:55:00,25.14,25.17,25.14,25.17,168556.0,23.1578,23.1854,23.1578,23.1854,168556.0
2018-09-07 09:30:00,25.07,25.08,24.92,25.03,119713.0,23.0933,23.1025,22.9551,23.0564,119713.0
2018-09-07 09:35:00,25.08,25.12,25.07,25.1,11984.0,23.1025,23.1393,23.0933,23.1209,11984.0
2018-09-07 09:40:00,25.1,25.12,25.04,25.07,18769.0,23.1209,23.1393,23.0656,23.0933,18769.0
2018-09-07 09:45:00,25.07,25.12,25.07,25.1,23473.0,23.0933,23.1393,23.0933,23.1209,23473.0
2018-09-07 09:50:00,25.11,25.13,25.09,25.13,18065.0,23.1301,23.1485,23.1117,23.1485,18065.0
2018-09-07 09:55:00,25.13,25.13,25.04,25.06,17428.0,23.1485,23.1485,23.0656,23.0841,17428.0
2018-09-07 10:00:00,25.05,25.13,25.04,25.11,10231.0,23.0749,23.1485,23.0656,23.1301,10231.0
2018-09-07 10:05:00,25.11,25.11,25.04,25.08,3900.0,23.1301,23.1301,23.0656,23.1025,3900.0
2018-09-07 10:10:00,25.11,25.12,25.08,25.09,14421.0,23.1301,23.1393,23.1025,23.1117,14421.0
2018-09-07 10:15:00,25.09,25.13,25.09,25.12,9425.0,23.1117,23.1485,23.1117,23.1393,9425.0
2018-09-07 10:20:00,25.12,25.15,25.11,25.15,7464.0,23.1393,23.167,23.1301,23.167,7464.0
2018-09-07 10:25:00,25.15,25.18,25.14,25.18,7696.0,23.167,23.1946,23.1578,23.1946,7696.0
2018-09-07 10:30:00,25.18,25.19,25.16,25.18,15506.0,23.1946,23.2038,23.1762,23.1946,15506.0
2018-09-07 10:35:00,25.18,25.19,25.16,25.17,4887.0,23.1946,23.2038,23.1762,23.1854,4887.0
2018-09-07 10:40:00,25.17,25.18,25.1,25.11,36396.0,23.1854,23.1946,23.1209,23.1301,36396.0
2018-09-07 10:45:00,25.11,25.13,25.1,25.13,17897.0,23.1301,23.1485,23.1209,23.1485,17897.0
2018-09-07 10:50:00,25.13,25.13,25.1,25.12,7169.0,23.1485,23.1485,23.1209,23.1393,7169.0
2018-09-07 10:55:00,25.11,25.11,25.07,25.08,30899.0,23.1301,23.1301,23.0933,23.1025,30899.0
2018-09-07 11:00:00,25.07,25.08,25.07,25.08,5000.0,23.0933,23.1025,23.0933,23.1025,5000.0
2018-09-07 11:05:00,25.07,25.08,25.03,25.05,24045.0,23.0933,23.1025,23.0564,23.0749,24045.0
2018-09-07 11:10:00,25.04,25.05,25.03,25.05,6220.0,23.0656,23.0749,23.0564,23.0749,6220.0
2018-09-07 11:15:00,25.05,25.06,25.04,25.04,3700.0,23.0749,23.0841,23.0656,23.0656,3700.0
2018-09-07 11:20:00,25.05,25.05,25.0,25.0,7560.0,23.0749,23.0749,23.0288,23.0288,7560.0
2018-09-07 11:25:00,25.01,25.03,25.0,25.02,12198.0,23.038,23.0564,23.0288,23.0472,12198.0
2018-09-07 11:30:00,25.02,25.03,24.96,24.98,41295.0,23.0472,23.0564,22.9919,23.0104,41295.0
2018-09-07 11:35:00,24.99,25.02,24.99,25.0,15721.0,23.0196,23.0472,23.0196,23.0288,15721.0
2018-09-07 11:40:00,24.99,25.02,24.98,25.02,8097.0,23.0196,23.0472,23.0104,23.0472,8097.0
2018-09-07 11:45:00,25.02,25.04,25.02,25.04,6199.0,23.0472,23.0656,23.0472,23.0656,6199.0
2018-09-07 11:50:00,25.05,25.06,25.02,25.05,9257.0,23.0749,23.0841,23.0472,23.0749,9257.0
2018-09-07 11:55:00,25.05,25.06,25.05,25.06,4000.0,23.0749,23.0841,23.0749,23.0841,4000.0
2018-09-07 12:00:00,25.06,25.06,25.04,25.05,7153.0,23.0841,23.0841,23.0656,23.0749,7153.0
2018-09-07 12:05:00,25.05,25.06,25.03,25.03,31846.0,23.0749,23.0841,23.0564,23.0564,31846.0
2018-09-07 12:10:00,25.02,25.03,25.02,25.03,5258.0,23.0472,23.0564,23.0472,23.0564,5258.0
2018-09-07 12:15:00,25.03,25.03,25.0,25.0,20906.0,23.0564,23.0564,23.0288,23.0288,20906.0
2018-09-07 12:20:00,25.0,25.01,24.98,24.99,9760.0,23.0288,23.038,23.0104,23.0196,9760.0
2018-09-07 12:25:00,24.98,25.0,24.97,24.98,15248.0,23.0104,23.0288,23.0012,23.0104,15248.0
2018-09-07 12:30:00,24.99,25.02,24.99,24.99,24718.0,23.0196,23.0472,23.0196,23.0196,24718.0
2018-09-07 12:35:00,25.0,25.0,24.98,25.0,13979.0,23.0288,23.0288,23.0104,23.0288,13979.0
2018-09-07 12:40:00,24.99,25.0,24.96,24.97,15170.0,23.0196,23.0288,22.9919,23.0012,15170.0
2018-09-07 12:45:00,24.97,24.98,24.97,24.98,4500.0,23.0012,23.0104,23.0012,23.0104,4500.0
2018-09-07 12:50:00,24.99,25.01,24.99,24.99,4837.0,23.0196,23.038,23.0196,23.0196,4837.0
2018-09-07 12:55:00,25.0,25.02,24.99,25.02,24016.0,23.0288,23.0472,23.0196,23.0472,24016.0
2018-09-07 13:00:00,25.02,25.03,25.02,25.02,4000.0,23.0472,23.0564,23.0472,23.0472,4000.0
2018-09-07 13:05:00,25.01,25.03,25.01,25.02,3252.0,23.038,23.0564,23.038,23.0472,3252.0
2018-09-07 13:10:00,25.02,25.02,25.0,25.01,2076.0,23.0472,23.0472,23.0288,23.038,2076.0
2018-09-07 13:15:00,25.01,25.02,25.0,25.01,4519.0,23.038,23.0472,23.0288,23.038,4519.0
2018-09-07 13:20:00,25.01,25.02,25.01,25.02,3141.0,23.038,23.0472,23.038,23.0472,3141.0
2018-09-07 13:25:00,25.02,25.02,25.0,25.02,7025.0,23.0472,23.0472,23.0288,23.0472,7025.0
2018-09-07 13:30:00,25.02,25.03,25.01,25.03,7618.0,23.0472,23.0564,23.038,23.0564,7618.0
2018-09-07 13:35:00,25.02,25.02,24.97,24.97,4785.0,23.0472,23.0472,23.0012,23.0012,4785.0
2018-09-07 13:40:00,24.97,24.98,24.95,24.96,7624.0,23.0012,23.0104,22.9827,22.9919,7624.0
2018-09-07 13:45:00,24.95,24.96,24.95,24.96,1800.0,22.9827,22.9919,22.9827,22.9919,1800.0
2018-09-07 13:50:00,24.96,24.99,24.95,24.96,7634.0,22.9919,23.0196,22.9827,22.9919,7634.0
2018-09-07 13:55:00,24.96,24.99,24.96,24.97,13190.0,22.9919,23.0196,22.9919,23.0012,13190.0
2018-09-07 14:00:00,24.96,24.99,24.96,24.98,11686.0,22.9919,23.0196,22.9919,23.0104,11686.0
2018-09-07 14:05:00,24.98,24.99,24.98,24.98,2100.0,23.0104,23.0196,23.0104,23.0104,2100.0
2018-09-07 14:10:00,24.99,25.04,24.98,25.04,13770.0,23.0196,23.0656,23.0104,23.0656,13770.0
2018-09-07 14:15:00,25.04,25.04,25.02,25.03,4347.0,23.0656,23.0656,23.0472,23.0564,4347.0
2018-09-07 14:20:00,25.03,25.04,25.02,25.03,6072.0,23.0564,23.0656,23.0472,23.0564,6072.0
2018-09-07 14:25:00,25.03,25.05,25.02,25.05,4884.0,23.0564,23.0749,23.0472,23.0749,4884.0
2018-09-07 14:30:00,25.05,25.06,25.03,25.03,14900.0,23.0749,23.0841,23.0564,23.0564,14900.0
2018-09-07 14:35:00,25.04,25.04,25.03,25.04,5477.0,23.0656,23.0656,23.0564,23.0656,5477.0
2018-09-07 14:40:00,25.03,25.04,25.01,25.01,6441.0,23.0564,23.0656,23.038,23.038,6441.0
2018-09-07 14:45:00,25.01,25.09,25.01,25.06,102993.0,23.038,23.1117,23.038,23.0841,102993.0
2018-09-07 14:50:00,25.06,25.06,25.04,25.05,14783.0,23.0841,23.0841,23.0656,23.0749,14783.0
2018-09-07 14:55:00,25.04,25.09,25.04,25.08,9390.0,23.0656,23.1117,23.0656,23.1025,9390.0
2018-09-07 15:00:00,25.08,25.09,25.07,25.09,15025.0,23.1025,23.1117,23.0933,23.1117,15025.0
2018-09-07 15:05:00,25.09,25.1,25.08,25.1,7785.0,23.1117,23.1209,23.1025,23.1209,7785.0
2018-09-07 15:10:00,25.1,25.12,25.09,25.11,18286.0,23.1209,23.1393,23.1117,23.1301,18286.0
2018-09-07 15:15:00,25.12,25.12,25.1,25.11,30652.0,23.1393,23.1393,23.1209,23.1301,30652.0
2018-09-07 15:20:00,25.12,25.13,25.09,25.1,26238.0,23.1393,23.1485,23.1117,23.1209,26238.0
2018-09-07 15:25:00,25.1,25.14,25.09,25.14,19273.0,23.1209,23.1578,23.1117,23.1578,19273.0
2018-09-07 15:30:00,25.14,25.15,25.11,25.13,55560.0,23.1578,23.167,23.1301,23.1485,55560.0
2018-09-07 15:35:00,25.13,25.13,25.1,25.13,10322.0,23.1485,23.1485,23.1209,23.1485,10322.0
2018-09-07 15:40:00,25.13,25.13,25.11,25.12,11770.0,23.1485,23.1485,23.1301,23.1393,11770.0
2018-09-07 15:45:00,25.12,25.13,25.11,25.13,15616.0,23.1393,23.1485,23.1301,23.1485,15616.0
2018-09-07 15:50:00,25.13,25.13,25.1,25.12,36551.0,23.1485,23.1485,23.1209,23.1393,36551.0
2018-09-07 15:55:00,25.12,25.14,25.1,25.13,89663.0,23.1393,23.1578,23.1209,23.1485,89663.0
2018-09-10 09:30:00,25.39,26.22,25.39,26.11,374323.0,23.388,24.1526,23.388,24.0513,374323.0
2018-09-10 09:35:00,26.12,26.55,26.08,26.28,707473.0,24.0605,24.4566,24.0236,24.2079,707473.0
2018-09-10 09:40:00,26.27,26.68,26.13,26.44,339583.0,24.1987,24.5763,24.0697,24.3553,339583.0
2018-09-10 09:45:00,26.44,26.63,26.32,26.53,463797.0,24.3553,24.5303,24.2447,24.4382,463797.0
2018-09-10 09:50:00,26.53,26.68,26.42,26.53,685593.0,24.4382,24.5763,24.3368,24.4382,685593.0
2018-09-10 09:55:00,26.53,26.59,26.34,26.42,311561.0,24.4382,24.4934,24.2631,24.3368,311561.0
2018-09-10 10:00:00,26.43,26.43,26.31,26.34,284551.0,24.346,24.346,24.2355,24.2631,284551.0
2018-09-10 10:05:00,26.34,26.53,26.34,26.49,449534.0,24.2631,24.4382,24.2631,24.4013,449534.0
2018-09-10 10:10:00,26.49,26.69,26.47,26.56,340475.0,24.4013,24.5855,24.3829,24.4658,340475.0
2018-09-10 10:15:00,26.57,26.71,26.56,26.66,249096.0,24.475,24.604,24.4658,24.5579,249096.0
2018-09-10 10:20:00,26.66,26.76,26.62,26.65,260657.0,24.5579,24.65,24.5211,24.5487,260657.0
2018-09-10 10:25:00,26.66,26.7,26.59,26.7,180018.0,24.5579,24.5948,24.4934,24.5948,180018.0
2018-09-10 10:30:00,26.7,26.71,26.63,26.66,174698.0,24.5948,24.604,24.5303,24.5579,174698.0
2018-09-10 10:35:00,26.67,26.72,26.66,26.7,167838.0,24.5671,24.6132,24.5579,24.5948,167838.0
2018-09-10 10:40:00,26.69,26.81,26.66,26.77,320646.0,24.5855,24.6961,24.5579,24.6592,320646.0
2018-09-10 10:45:00,26.76,26.79,26.67,26.73,257945.0,24.65,24.6777,24.5671,24.6224,257945.0
2018-09-10 10:50:00,26.73,26.81,26.72,26.79,194857.0,24.6224,24.6961,24.6132,24.6777,194857.0
2018-09-10 10:55:00,26.79,26.86,26.73,26.74,249551.0,24.6777,24.7421,24.6224,24.6316,249551.0
2018-09-10 11:00:00,26.74,26.83,26.71,26.79,152775.0,24.6316,24.7145,24.604,24.6777,152775.0
2018-09-10 11:05:00,26.79,26.82,26.68,26.77,251850.0,24.6777,24.7053,24.5763,24.6592,251850.0
2018-09-10 11:10:00,26.78,26.83,26.77,26.77,147002.0,24.6684,24.7145,24.6592,24.6592,147002.0
2018-09-10 11:15:00,26.77,26.89,26.76,26.84,110131.0,24.6592,24.7698,24.65,24.7237,110131.0
2018-09-10 11:20:00,26.85,26.87,26.78,26.84,109226.0,24.7329,24.7513,24.6684,24.7237,109226.0
2018-09-10 11:25:00,26.84,26.91,26.79,26.88,117196.0,24.7237,24.7882,24.6777,24.7606,117196.0
2018-09-10 11:30:00,26.88,26.89,26.8,26.85,108135.0,24.7606,24.7698,24.6869,24.7329,108135.0
2018-09-10 11:35:00,26.85,26.86,26.74,26.77,112514.0,24.7329,24.7421,24.6316,24.6592,112514.0
2018-09-10 11:40:00,26.77,26.82,26.72,26.73,88852.0,24.6592,24.7053,24.6132,24.6224,88852.0
2018-09-10 11:45:00,26.75,26.84,26.75,26.79,89779.0,24.6408,24.7237,24.6408,24.6777,89779.0
2018-09-10 11:50:00,26.78,26.8,26.74,26.78,86005.0,24.6684,24.6869,24.6316,24.6684,86005.0
2018-09-10 11:55:00,26.78,26.79,26.69,26.73,160066.0,24.6684,24.6777,24.5855,24.6224,160066.0
2018-09-10 12:00:00,26.75,26.75,26.65,26.7,82356.0,24.6408,24.6408,24.5487,24.5948,82356.0
2018-09-10 12:05:00,26.7,26.72,26.67,26.72,48521.0,24.5948,24.6132,24.5671,24.6132,48521.0
2018-09-10 12:10:00,26.72,26.75,26.68,26.73,131445.0,24.6132,24.6408,24.5763,24.6224,131445.0
2018-09-10 12:15:00,26.73,26.77,26.72,26.73,130451.0,24.6224,24.6592,24.6132,24.6224,130451.0
2018-09-10 12:20:00,26.74,26.76,26.71,26.75,74056.0,24.6316,24.65,24.604,24.6408,74056.0
2018-09-10 12:25:00,26.75,26.76,26.72,26.76,42809.0,24.6408,24.65,24.6132,24.65,42809.0
2018-09-10 12:30:00,26.76,26.76,26.7,26.71,102864.0,24.65,24.65,24.5948,24.604,102864.0
2018-09-10 12:35:00,26.71,26.72,26.63,26.65,86481.0,24.604,24.6132,24.5303,24.5487,86481.0
2018-09-10 12:40:00,26.65,26.68,26.63,26.64,58256.0,24.5487,24.5763,24.5303,24.5395,58256.0
2018-09-10 12:45:00,26.65,26.69,26.62,26.62,59092.0,24.5487,24.5855,24.5211,24.5211,59092.0
2018-09-10 12:50:00,26.62,26.65,26.6,26.64,51388.0,24.5211,24.5487,24.5026,24.5395,51388.0
2018-09-10 12:55:00,26.64,26.64,26.54,26.59,132037.0,24.5395,24.5395,24.4474,24.4934,132037.0
2018-09-10 13:00:00,26.59,26.61,26.57,26.6,97951.0,24.4934,24.5119,24.475,24.5026,97951.0
2018-09-10 13:05:00,26.6,26.63,26.58,26.6,105367.0,24.5026,24.5303,24.4842,24.5026,105367.0
2018-09-10 13:10:00,26.61,26.62,26.58,26.61,87905.0,24.5119,24.5211,24.4842,24.5119,87905.0
2018-09-10 13:15:00,26.62,26.63,26.58,26.62,74491.0,24.5211,24.5303,24.4842,24.5211,74491.0
2018-09-10 13:20:00,26.63,26.68,26.62,26.64,81499.0,24.5303,24.5763,24.5211,24.5395,81499.0
2018-09-10 13:25:00,26.64,26.65,26.56,26.58,100083.0,24.5395,24.5487,24.4658,24.4842,100083.0
2018-09-10 13:30:00,26.58,26.58,26.47,26.51,159011.0,24.4842,24.4842,24.3829,24.4197,159011.0
2018-09-10 13:35:00,26.5,26.57,26.5,26.57,35325.0,24.4105,24.475,24.4105,24.475,35325.0
2018-09-10 13:40:00,26.57,26.62,26.56,26.6,89938.0,24.475,24.5211,24.4658,24.5026,89938.0
2018-09-10 13:45:00,26.6,26.61,26.52,26.52,61244.0,24.5026,24.5119,24.4289,24.4289,61244.0
2018-09-10 13:50:00,26.53,26.6,26.52,26.53,59821.0,24.4382,24.5026,24.4289,24.4382,59821.0
2018-09-10 13:55:00,26.54,26.55,26.53,26.55,60649.0,24.4474,24.4566,24.4382,24.4566,60649.0
2018-09-10 14:00:00,26.55,26.55,26.5,26.52,120328.0,24.4566,24.4566,24.4105,24.4289,120328.0
2018-09-10 14:05:00,26.53,26.58,26.52,26.56,98153.0,24.4382,24.4842,24.4289,24.4658,98153.0
2018-09-10 14:10:00,26.56,26.56,26.52,26.52,93109.0,24.4658,24.4658,24.4289,24.4289,93109.0
2018-09-10 14:15:00,26.53,26.55,26.49,26.55,96220.0,24.4382,24.4566,24.4013,24.4566,96220.0
2018-09-10 14:20:00,26.55,26.55,26.48,26.49,148786.0,24.4566,24.4566,24.3921,24.4013,148786.0
2018-09-10 14:25:00,26.49,26.51,26.48,26.49,129079.0,24.4013,24.4197,24.3921,24.4013,129079.0
2018-09-10 14:30:00,26.5,26.51,26.48,26.48,55581.0,24.4105,24.4197,24.3921,24.3921,55581.0
2018-09-10 14:35:00,26.49,26.5,26.48,26.5,54747.0,24.4013,24.4105,24.3921,24.4105,54747.0
2018-09-10 14:40:00,26.5,26.51,26.45,26.51,273834.0,24.4105,24.4197,24.3645,24.4197,273834.0
2018-09-10 14:45:00,26.51,26.51,26.41,26.45,224976.0,24.4197,24.4197,24.3276,24.3645,224976.0
2018-09-10 14:50:00,26.45,26.45,26.44,26.45,57602.0,24.3645,24.3645,24.3553,24.3645,57602.0
2018-09-10 14:55:00,26.45,26.45,26.41,26.43,101739.0,24.3645,24.3645,24.3276,24.346,101739.0
2018-09-10 15:00:00,26.42,26.46,26.42,26.45,127708.0,24.3368,24.3737,24.3368,24.3645,127708.0
2018-09-10 15:05:00,26.45,26.45,26.44,26.45,63307.0,24.3645,24.3645,24.3553,24.3645,63307.0
2018-09-10 15:10:00,26.45,26.45,26.39,26.42,105647.0,24.3645,24.3645,24.3092,24.3368,105647.0
2018-09-10 15:15:00,26.42,26.45,26.4,26.42,74121.0,24.3368,24.3645,24.3184,24.3368,74121.0
2018-09-10 15:20:00,26.42,26.44,26.41,26.44,103555.0,24.3368,24.3553,24.3276,24.3553,103555.0
2018-09-10 15:25:00,26.44,26.44,26.32,26.33,407161.0,24.3553,24.3553,24.2447,24.2539,407161.0
2018-09-10 15:30:00,26.33,26.35,26.28,26.35,155766.0,24.2539,24.2724,24.2079,24.2724,155766.0
2018-09-10 15:35:00,26.35,26.35,26.33,26.35,170480.0,24.2724,24.2724,24.2539,24.2724,170480.0
2018-09-10 15:40:00,26.35,26.35,26.29,26.31,215744.0,24.2724,24.2724,24.2171,24.2355,215744.0
2018-09-10 15:45:00,26.31,26.34,26.29,26.3,462825.0,24.2355,24.2631,24.2171,24.2263,462825.0
2018-09-10 15:50:00,26.3,26.33,26.27,26.3,329145.0,24.2263,24.2539,24.1987,24.2263,329145.0
2018-09-10 15:55:00,26.3,26.35,26.25,26.35,1117519.0,24.2263,24.2724,24.1802,24.2724,1117519.0
2018-09-11 09:30:00,26.12,26.2,26.05,26.15,93815.0,24.0605,24.1342,23.996,24.0881,93815.0
2018-09-11 09:35:00,26.14,26.26,26.11,26.23,62280.0,24.0789,24.1894,24.0513,24.1618,62280.0
2018-09-11 09:40:00,26.24,26.35,26.19,26.35,77195.0,24.171,24.2724,24.125,24.2724,77195.0
2018-09-11 09:45:00,26.35,26.61,26.35,26.59,380038.0,24.2724,24.5119,24.2724,24.4934,380038.0
2018-09-11 09:50:00,26.58,26.61,26.47,26.54,194795.0,24.4842,24.5119,24.3829,24.4474,194795.0
2018-09-11 09:55:00,26.54,26.56,26.46,26.51,173862.0,24.4474,24.4658,24.3737,24.4197,173862.0
2018-09-11 10:00:00,26.51,26.51,26.46,26.5,116965.0,24.4197,24.4197,24.3737,24.4105,116965.0
2018-09-11 10:05:00,26.5,26.56,26.47,26.56,112708.0,24.4105,24.4658,24.3829,24.4658,112708.0
2018-09-11 10:10:00,26.55,26.58,26.46,26.54,250007.0,24.4566,24.4842,24.3737,24.4474,250007.0
2018-09-11 10:15:00,26.54,26.66,26.5,26.61,349941.0,24.4474,24.5579,24.4105,24.5119,349941.0
2018-09-11 10:20:00,26.61,26.62,26.55,26.61,88991.0,24.5119,24.5211,24.4566,24.5119,88991.0
2018-09-11 10:25:00,26.61,26.72,26.6,26.65,91238.0,24.5119,24.6132,24.5026,24.5487,91238.0
2018-09-11 10:30:00,26.64,26.65,26.57,26.63,314044.0,24.5395,24.5487,24.475,24.5303,314044.0
2018-09-11 10:35:00,26.63,26.68,26.58,26.61,82515.0,24.5303,24.5763,24.4842,24.5119,82515.0
2018-09-11 10:40:00,26.6,26.61,26.52,26.58,53868.0,24.5026,24.5119,24.4289,24.4842,53868.0
2018-09-11 10:45:00,26.58,26.61,26.52,26.55,62881.0,24.4842,24.5119,24.4289,24.4566,62881.0
2018-09-11 10:50:00,26.56,26.6,26.5,26.5,63468.0,24.4658,24.5026,24.4105,24.4105,63468.0
2018-09-11 10:55:00,26.51,26.6,26.5,26.6,74245.0,24.4197,24.5026,24.4105,24.5026,74245.0
2018-09-11 11:00:00,26.59,26.64,26.57,26.58,57479.0,24.4934,24.5395,24.475,24.4842,57479.0
2018-09-11 11:05:00,26.59,26.6,26.56,26.59,49254.0,24.4934,24.5026,24.4658,24.4934,49254.0
2018-09-11 11:10:00,26.59,26.61,26.56,26.57,58169.0,24.4934,24.5119,24.4658,24.475,58169.0
2018-09-11 11:15:00,26.57,26.61,26.56,26.59,63965.0,24.475,24.5119,24.4658,24.4934,63965.0
2018-09-11 11:20:00,26.59,26.6,26.56,26.6,58472.0,24.4934,24.5026,24.4658,24.5026,58472.0
2018-09-11 11:25:00,26.6,26.61,26.59,26.6,56468.0,24.5026,24.5119,24.4934,24.5026,56468.0
2018-09-11 11:30:00,26.6,26.65,26.57,26.6,335799.0,24.5026,24.5487,24.475,24.5026,335799.0
2018-09-11 11:35:00,26.6,26.64,26.59,26.62,35871.0,24.5026,24.5395,24.4934,24.5211,35871.0
2018-09-11 11:40:00,26.62,26.64,26.58,26.59,52710.0,24.5211,24.5395,24.4842,24.4934,52710.0
2018-09-11 11:45:00,26.6,26.61,26.57,26.6,34837.0,24.5026,24.5119,24.475,24.5026,34837.0
2018-09-11 11:50:00,26.6,26.61,26.01,26.46,394492.0,24.5026,24.5119,23.9592,24.3737,394492.0
2018-09-11 11:55:00,26.47,26.52,26.4,26.42,118910.0,24.3829,24.4289,24.3184,24.3368,118910.0
2018-09-11 12:00:00,26.41,26.59,26.41,26.52,137621.0,24.3276,24.4934,24.3276,24.4289,137621.0
2018-09-11 12:05:00,26.52,26.56,26.48,26.53,61385.0,24.4289,24.4658,24.3921,24.4382,61385.0
2018-09-11 12:10:00,26.53,26.56,26.49,26.5,56009.0,24.4382,24.4658,24.4013,24.4105,56009.0
2018-09-11 12:15:00,26.51,26.53,26.48,26.5,47958.0,24.4197,24.4382,24.3921,24.4105,47958.0
2018-09-11 12:20:00,26.51,26.55,26.5,26.55,42868.0,24.4197,24.4566,24.4105,24.4566,42868.0
2018-09-11 12:25:00,26.54,26.55,26.52,26.54,20931.0,24.4474,24.4566,24.4289,24.4474,20931.0
2018-09-11 12:30:00,26.54,26.56,26.51,26.54,36281.0,24.4474,24.4658,24.4197,24.4474,36281.0
2018-09-11 12:35:00,26.54,26.56,26.53,26.55,41942.0,24.4474,24.4658,24.4382,24.4566,41942.0
2018-09-11 12:40:00,26.55,26.55,26.54,26.55,14690.0,24.4566,24.4566,24.4474,24.4566,14690.0
2018-09-11 12:45:00,26.55,26.57,26.52,26.54,37515.0,24.4566,24.475,24.4289,24.4474,37515.0
2018-09-11 12:50:00,26.54,26.56,26.53,26.54,29511.0,24.4474,24.4658,24.4382,24.4474,29511.0
2018-09-11 12:55:00,26.54,26.56,26.52,26.53,38047.0,24.4474,24.4658,24.4289,24.4382,38047.0
2018-09-11 13:00:00,26.53,26.54,26.5,26.51,28242.0,24.4382,24.4474,24.4105,24.4197,28242.0
2018-09-11 13:05:00,26.51,26.53,26.49,26.53,58651.0,24.4197,24.4382,24.4013,24.4382,58651.0
2018-09-11 13:10:00,26.54,26.55,26.51,26.51,33888.0,24.4474,24.4566,24.4197,24.4197,33888.0
2018-09-11 13:15:00,26.5,26.54,26.49,26.53,23840.0,24.4105,24.4474,24.4013,24.4382,23840.0
2018-09-11 13:20:00,26.54,26.54,26.43,26.45,1253457.0,24.4474,24.4474,24.346,24.3645,1253457.0
2018-09-11 13:25:00,26.45,26.51,26.44,26.48,82388.0,24.3645,24.4197,24.3553,24.3921,82388.0
2018-09-11 13:30:00,26.47,26.51,26.46,26.49,143231.0,24.3829,24.4197,24.3737,24.4013,143231.0
2018-09-11 13:35:00,26.49,26.53,26.48,26.53,45164.0,24.4013,24.4382,24.3921,24.4382,45164.0
2018-09-11 13:40:00,26.53,26.53,26.47,26.48,68956.0,24.4382,24.4382,24.3829,24.3921,68956.0
2018-09-11 13:45:00,26.48,26.51,26.43,26.45,55796.0,24.3921,24.4197,24.346,24.3645,55796.0
2018-09-11 13:50:00,26.44,26.48,26.43,26.46,87400.0,24.3553,24.3921,24.346,24.3737,87400.0
2018-09-11 13:55:00,26.46,26.51,26.45,26.5,115429.0,24.3737,24.4197,24.3645,24.4105,115429.0
2018-09-11 14:00:00,26.5,26.51,26.48,26.51,33121.0,24.4105,24.4197,24.3921,24.4197,33121.0
2018-09-11 14:05:00,26.51,26.53,26.49,26.5,39198.0,24.4197,24.4382,24.4013,24.4105,39198.0
2018-09-11 14:10:00,26.5,26.52,26.47,26.5,41117.0,24.4105,24.4289,24.3829,24.4105,41117.0
2018-09-11 14:15:00,26.5,26.5,26.47,26.5,36795.0,24.4105,24.4105,24.3829,24.4105,36795.0
2018-09-11 14:20:00,26.5,26.51,26.46,26.5,48965.0,24.4105,24.4197,24.3737,24.4105,48965.0
2018-09-11 14:25:00,26.5,26.5,26.46,26.5,35373.0,24.4105,24.4105,24.3737,24.4105,35373.0
2018-09-11 14:30:00,26.5,26.53,26.49,26.53,44118.0,24.4105,24.4382,24.4013,24.4382,44118.0
2018-09-11 14:35:00,26.53,26.55,26.52,26.54,52920.0,24.4382,24.4566,24.4289,24.4474,52920.0
2018-09-11 14:40:00,26.54,26.56,26.52,26.56,40377.0,24.4474,24.4658,24.4289,24.4658,40377.0
2018-09-11 14:45:00,26.56,26.57,26.53,26.53,63164.0,24.4658,24.475,24.4382,24.4382,63164.0
2018-09-11 14:50:00,26.54,26.55,26.52,26.54,37394.0,24.4474,24.4566,24.4289,24.4474,37394.0
2018-09-11 14:55:00,26.54,26.54,26.51,26.52,69599.0,24.4474,24.4474,24.4197,24.4289,69599.0
2018-09-11 15:00:00,26.52,26.54,26.51,26.54,31928.0,24.4289,24.4474,24.4197,24.4474,31928.0
2018-09-11 15:05:00,26.54,26.56,26.53,26.55,70878.0,24.4474,24.4658,24.4382,24.4566,70878.0
2018-09-11 15:10:00,26.55,26.58,26.54,26.58,49757.0,24.4566,24.4842,24.4474,24.4842,49757.0
2018-09-11 15:15:00,26.58,26.58,26.51,26.52,71560.0,24.4842,24.4842,24.4197,24.4289,71560.0
2018-09-11 15:20:00,26.52,26.54,26.51,26.53,55105.0,24.4289,24.4474,24.4197,24.4382,55105.0
2018-09-11 15:25:00,26.53,26.54,26.52,26.54,86099.0,24.4382,24.4474,24.4289,24.4474,86099.0
2018-09-11 15:30:00,26.53,26.55,26.52,26.55,139191.0,24.4382,24.4566,24.4289,24.4566,139191.0
2018-09-11 15:35:00,26.55,26.6,26.54,26.58,85763.0,24.4566,24.5026,24.4474,24.4842,85763.0
2018-09-11 15:40:00,26.59,26.61,26.56,26.57,103736.0,24.4934,24.5119,24.4658,24.475,103736.0
2018-09-11 15:45:00,26.57,26.57,26.54,26.55,197283.0,24.475,24.475,24.4474,24.4566,197283.0
2018-09-11 15:50:00,26.55,26.57,26.51,26.53,193428.0,24.4566,24.475,24.4197,24.4382,193428.0
2018-09-11 15:55:00,26.53,26.57,26.51,26.53,626064.0,24.4382,24.475,24.4197,24.4382,626064.0
2018-09-12 09:30:00,26.41,26.49,26.25,26.38,90071.0,24.3276,24.4013,24.1802,24.3,90071.0
2018-09-12 09:35:00,26.38,26.43,26.38,26.41,24760.0,24.3,24.346,24.3,24.3276,24760.0
2018-09-12 09:40:00,26.4,26.49,26.4,26.49,41953.0,24.3184,24.4013,24.3184,24.4013,41953.0
2018-09-12 09:45:00,26.5,26.56,26.48,26.52,61795.0,24.4105,24.4658,24.3921,24.4289,61795.0
2018-09-12 09:50:00,26.51,26.53,26.48,26.5,52852.0,24.4197,24.4382,24.3921,24.4105,52852.0
2018-09-12 09:55:00,26.5,26.54,26.49,26.52,38903.0,24.4105,24.4474,24.4013,24.4289,38903.0
2018-09-12 10:00:00,26.52,26.54,26.5,26.54,54454.0,24.4289,24.4474,24.4105,24.4474,54454.0
2018-09-12 10:05:00,26.55,26.61,26.53,26.57,65625.0,24.4566,24.5119,24.4382,24.475,65625.0
2018-09-12 10:10:00,26.55,26.63,26.54,26.58,66808.0,24.4566,24.5303,24.4474,24.4842,66808.0
2018-09-12 10:15:00,26.58,26.63,26.54,26.58,56914.0,24.4842,24.5303,24.4474,24.4842,56914.0
2018-09-12 10:20:00,26.58,26.62,26.56,26.57,88156.0,24.4842,24.5211,24.4658,24.475,88156.0
2018-09-12 10:25:00,26.58,26.6,26.55,26.57,61242.0,24.4842,24.5026,24.4566,24.475,61242.0
2018-09-12 10:30:00,26.58,26.63,26.57,26.58,49010.0,24.4842,24.5303,24.475,24.4842,49010.0
2018-09-12 10:35:00,26.58,26.63,26.57,26.62,56532.0,24.4842,24.5303,24.475,24.5211,56532.0
2018-09-12 10:40:00,26.62,26.66,26.59,26.6,109554.0,24.5211,24.5579,24.4934,24.5026,109554.0
2018-09-12 10:45:00,26.6,26.61,26.57,26.58,74877.0,24.5026,24.5119,24.475,24.4842,74877.0
2018-09-12 10:50:00,26.58,26.64,26.57,26.63,63823.0,24.4842,24.5395,24.475,24.5303,63823.0
2018-09-12 10:55:00,26.63,26.72,26.62,26.72,57969.0,24.5303,24.6132,24.5211,24.6132,57969.0
2018-09-12 11:00:00,26.72,26.72,26.66,26.68,73829.0,24.6132,24.6132,24.5579,24.5763,73829.0
2018-09-12 11:05:00,26.68,26.7,26.64,26.64,39157.0,24.5763,24.5948,24.5395,24.5395,39157.0
2018-09-12 11:10:00,26.64,26.7,26.62,26.7,96732.0,24.5395,24.5948,24.5211,24.5948,96732.0
2018-09-12 11:15:00,26.7,26.73,26.68,26.72,70673.0,24.5948,24.6224,24.5763,24.6132,70673.0
2018-09-12 11:20:00,26.72,26.74,26.68,26.74,48401.0,24.6132,24.6316,24.5763,24.6316,48401.0
2018-09-12 11:25:00,26.74,26.74,26.71,26.74,30321.0,24.6316,24.6316,24.604,24.6316,30321.0
2018-09-12 11:30:00,26.74,26.8,26.72,26.75,112107.0,24.6316,24.6869,24.6132,24.6408,112107.0
2018-09-12 11:35:00,26.74,26.75,26.64,26.66,50790.0,24.6316,24.6408,24.5395,24.5579,50790.0
2018-09-12 11:40:00,26.66,26.68,26.6,26.61,44022.0,24.5579,24.5763,24.5026,24.5119,44022.0
2018-09-12 11:45:00,26.6,26.64,26.57,26.58,58297.0,24.5026,24.5395,24.475,24.4842,58297.0
2018-09-12 11:50:00,26.58,26.64,26.55,26.64,43652.0,24.4842,24.5395,24.4566,24.5395,43652.0
2018-09-12 11:55:00,26.63,26.65,26.6,26.65,27364.0,24.5303,24.5487,24.5026,24.5487,27364.0
2018-09-12 12:00:00,26.64,26.66,26.63,26.64,28524.0,24.5395,24.5579,24.5303,24.5395,28524.0
2018-09-12 12:05:00,26.64,26.69,26.63,26.64,36270.0,24.5395,24.5855,24.5303,24.5395,36270.0
2018-09-12 12:10:00,26.64,26.68,26.62,26.67,30658.0,24.5395,24.5763,24.5211,24.5671,30658.0
2018-09-12 12:15:00,26.68,26.71,26.66,26.66,29296.0,24.5763,24.604,24.5579,24.5579,29296.0
2018-09-12 12:20:00,26.67,26.71,26.66,26.71,29782.0,24.5671,24.604,24.5579,24.604,29782.0
2018-09-12 12:25:00,26.71,26.72,26.69,26.72,17524.0,24.604,24.6132,24.5855,24.6132,17524.0
2018-09-12 12:30:00,26.71,26.72,26.7,26.72,16065.0,24.604,24.6132,24.5948,24.6132,16065.0
2018-09-12 12:35:00,26.72,26.75,26.71,26.74,32307.0,24.6132,24.6408,24.604,24.6316,32307.0
2018-09-12 12:40:00,26.74,26.78,26.73,26.78,36476.0,24.6316,24.6684,24.6224,24.6684,36476.0
2018-09-12 12:45:00,26.78,26.8,26.65,26.68,146959.0,24.6684,24.6869,24.5487,24.5763,146959.0
2018-09-12 12:50:00,26.68,26.69,26.67,26.69,27185.0,24.5763,24.5855,24.5671,24.5855,27185.0
2018-09-12 12:55:00,26.69,26.71,26.66,26.66,27749.0,24.5855,24.604,24.5579,24.5579,27749.0
2018-09-12 13:00:00,26.65,26.67,26.65,26.65,22818.0,24.5487,24.5671,24.5487,24.5487,22818.0
2018-09-12 13:05:00,26.66,26.7,26.65,26.69,29967.0,24.5579,24.5948,24.5487,24.5855,29967.0
2018-09-12 13:10:00,26.69,26.72,26.69,26.72,21424.0,24.5855,24.6132,24.5855,24.6132,21424.0
2018-09-12 13:15:00,26.73,26.75,26.71,26.73,30502.0,24.6224,24.6408,24.604,24.6224,30502.0
2018-09-12 13:20:00,26.73,26.76,26.72,26.76,24508.0,24.6224,24.65,24.6132,24.65,24508.0
2018-09-12 13:25:00,26.76,26.78,26.76,26.77,17010.0,24.65,24.6684,24.65,24.6592,17010.0
2018-09-12 13:30:00,26.77,26.77,26.74,26.75,23892.0,24.6592,24.6592,24.6316,24.6408,23892.0
2018-09-12 13:35:00,26.75,26.77,26.74,26.77,25437.0,24.6408,24.6592,24.6316,24.6592,25437.0
2018-09-12 13:40:00,26.77,26.78,26.76,26.77,25556.0,24.6592,24.6684,24.65,24.6592,25556.0
2018-09-12 13:45:00,26.77,26.77,26.76,26.77,12312.0,24.6592,24.6592,24.65,24.6592,12312.0
2018-09-12 13:50:00,26.77,26.78,26.75,26.77,25558.0,24.6592,24.6684,24.6408,24.6592,25558.0
2018-09-12 13:55:00,26.77,26.77,26.76,26.77,16990.0,24.6592,24.6592,24.65,24.6592,16990.0
2018-09-12 14:00:00,26.77,26.78,26.74,26.74,105282.0,24.6592,24.6684,24.6316,24.6316,105282.0
2018-09-12 14:05:00,26.74,26.74,26.71,26.71,32899.0,24.6316,24.6316,24.604,24.604,32899.0
2018-09-12 14:10:00,26.71,26.76,26.71,26.76,33820.0,24.604,24.65,24.604,24.65,33820.0
2018-09-12 14:15:00,26.76,26.77,26.73,26.77,87566.0,24.65,24.6592,24.6224,24.6592,87566.0
2018-09-12 14:20:00,26.77,26.79,26.76,26.79,27899.0,24.6592,24.6777,24.65,24.6777,27899.0
2018-09-12 14:25:00,26.79,26.82,26.78,26.79,52318.0,24.6777,24.7053,24.6684,24.6777,52318.0
2018-09-12 14:30:00,26.8,26.82,26.78,26.79,37518.0,24.6869,24.7053,24.6684,24.6777,37518.0
2018-09-12 14:35:00,26.79,26.82,26.77,26.82,46205.0,24.6777,24.7053,24.6592,24.7053,46205.0
2018-09-12 14:40:00,26.81,26.82,26.79,26.82,57471.0,24.6961,24.7053,24.6777,24.7053,57471.0
2018-09-12 14:45:00,26.82,26.84,26.81,26.84,43300.0,24.7053,24.7237,24.6961,24.7237,43300.0
2018-09-12 14:50:00,26.84,26.86,26.83,26.86,30496.0,24.7237,24.7421,24.7145,24.7421,30496.0
2018-09-12 14:55:00,26.86,26.93,26.85,26.91,63161.0,24.7421,24.8066,24.7329,24.7882,63161.0
2018-09-12 15:00:00,26.91,26.94,26.9,26.94,30826.0,24.7882,24.8158,24.779,24.8158,30826.0
2018-09-12 15:05:00,26.94,26.96,26.93,26.96,76099.0,24.8158,24.8343,24.8066,24.8343,76099.0
2018-09-12 15:10:00,26.96,27.0,26.95,27.0,67990.0,24.8343,24.8711,24.825,24.8711,67990.0
2018-09-12 15:15:00,27.0,27.0,26.94,26.96,55309.0,24.8711,24.8711,24.8158,24.8343,55309.0
2018-09-12 15:20:00,26.96,26.99,26.96,26.99,66667.0,24.8343,24.8619,24.8343,24.8619,66667.0
2018-09-12 15:25:00,26.99,26.99,26.98,26.99,44453.0,24.8619,24.8619,24.8527,24.8619,44453.0
2018-09-12 15:30:00,26.99,27.0,26.9,26.9,160450.0,24.8619,24.8711,24.779,24.779,160450.0
2018-09-12 15:35:00,26.9,26.91,26.85,26.89,95132.0,24.779,24.7882,24.7329,24.7698,95132.0
2018-09-12 15:40:00,26.89,26.9,26.87,26.9,80984.0,24.7698,24.779,24.7513,24.779,80984.0
2018-09-12 15:45:00,26.9,26.96,26.87,26.89,190762.0,24.779,24.8343,24.7513,24.7698,190762.0
2018-09-12 15:50:00,26.9,26.91,26.86,26.88,140790.0,24.779,24.7882,24.7421,24.7606,140790.0
2018-09-12 15:55:00,26.87,26.9,26.84,26.87,395508.0,24.7513,24.779,24.7237,24.7513,395508.0
2018-09-13 09:30:00,26.91,27.06,26.85,27.06,118408.0,24.7882,24.9264,24.7329,24.9264,118408.0
2018-09-13 09:35:00,27.05,27.28,27.05,27.25,67862.0,24.9172,25.129,24.9172,25.1014,67862.0
2018-09-13 09:40:00,27.25,27.3,27.22,27.27,44042.0,25.1014,25.1474,25.0738,25.1198,44042.0
2018-09-13 09:45:00,27.27,27.3,27.25,27.25,35101.0,25.1198,25.1474,25.1014,25.1014,35101.0
2018-09-13 09:50:00,27.26,27.28,27.15,27.15,51845.0,25.1106,25.129,25.0093,25.0093,51845.0
2018-09-13 09:55:00,27.16,27.16,27.1,27.13,48097.0,25.0185,25.0185,24.9632,24.9908,48097.0
2018-09-13 10:00:00,27.14,27.19,27.11,27.19,46062.0,25.0001,25.0461,24.9724,25.0461,46062.0
2018-09-13 10:05:00,27.19,27.25,27.19,27.23,41161.0,25.0461,25.1014,25.0461,25.083,41161.0
2018-09-13 10:10:00,27.23,27.23,27.17,27.21,61097.0,25.083,25.083,25.0277,25.0645,61097.0
2018-09-13 10:15:00,27.21,27.23,27.15,27.2,77082.0,25.0645,25.083,25.0093,25.0553,77082.0
2018-09-13 10:20:00,27.21,27.22,27.13,27.21,102456.0,25.0645,25.0738,24.9908,25.0645,102456.0
2018-09-13 10:25:00,27.21,27.24,27.15,27.15,101591.0,25.0645,25.0922,25.0093,25.0093,101591.0
2018-09-13 10:30:00,27.15,27.19,27.06,27.13,72242.0,25.0093,25.0461,24.9264,24.9908,72242.0
2018-09-13 10:35:00,27.13,27.15,27.11,27.14,19925.0,24.9908,25.0093,24.9724,25.0001,19925.0
2018-09-13 10:40:00,27.14,27.18,27.13,27.15,68048.0,25.0001,25.0369,24.9908,25.0093,68048.0
2018-09-13 10:45:00,27.15,27.2,27.15,27.2,51763.0,25.0093,25.0553,25.0093,25.0553,51763.0
2018-09-13 10:50:00,27.2,27.21,27.14,27.16,50411.0,25.0553,25.0645,25.0001,25.0185,50411.0
2018-09-13 10:55:00,27.17,27.23,27.16,27.22,23650.0,25.0277,25.083,25.0185,25.0738,23650.0
2018-09-13 11:00:00,27.23,27.27,27.21,27.26,130909.0,25.083,25.1198,25.0645,25.1106,130909.0
2018-09-13 11:05:00,27.26,27.29,27.22,27.27,79121.0,25.1106,25.1382,25.0738,25.1198,79121.0
2018-09-13 11:10:00,27.27,27.34,27.24,27.25,116463.0,25.1198,25.1843,25.0922,25.1014,116463.0
2018-09-13 11:15:00,27.24,27.26,27.21,27.24,106854.0,25.0922,25.1106,25.0645,25.0922,106854.0
2018-09-13 11:20:00,27.23,27.27,27.2,27.23,68349.0,25.083,25.1198,25.0553,25.083,68349.0
2018-09-13 11:25:00,27.22,27.25,27.21,27.24,70049.0,25.0738,25.1014,25.0645,25.0922,70049.0
2018-09-13 11:30:00,27.23,27.3,27.23,27.27,56340.0,25.083,25.1474,25.083,25.1198,56340.0
2018-09-13 11:35:00,27.28,27.36,27.27,27.35,35472.0,25.129,25.2027,25.1198,25.1935,35472.0
2018-09-13 11:40:00,27.35,27.37,27.32,27.37,24550.0,25.1935,25.2119,25.1659,25.2119,24550.0
2018-09-13 11:45:00,27.38,27.38,27.35,27.38,25282.0,25.2211,25.2211,25.1935,25.2211,25282.0
2018-09-13 11:50:00,27.38,27.41,27.36,27.38,32903.0,25.2211,25.2488,25.2027,25.2211,32903.0
2018-09-13 11:55:00,27.38,27.41,27.37,27.41,22924.0,25.2211,25.2488,25.2119,25.2488,22924.0
2018-09-13 12:00:00,27.41,27.45,27.41,27.44,22329.0,25.2488,25.2856,25.2488,25.2764,22329.0
2018-09-13 12:05:00,27.44,27.44,27.39,27.39,23938.0,25.2764,25.2764,25.2303,25.2303,23938.0
2018-09-13 12:10:00,27.39,27.4,27.39,27.39,23881.0,25.2303,25.2396,25.2303,25.2303,23881.0
2018-09-13 12:15:00,27.39,27.4,27.31,27.31,54539.0,25.2303,25.2396,25.1567,25.1567,54539.0
2018-09-13 12:20:00,27.32,27.34,27.31,27.31,31676.0,25.1659,25.1843,25.1567,25.1567,31676.0
2018-09-13 12:25:00,27.3,27.31,27.25,27.3,46545.0,25.1474,25.1567,25.1014,25.1474,46545.0
2018-09-13 12:30:00,27.31,27.33,27.3,27.32,20077.0,25.1567,25.1751,25.1474,25.1659,20077.0
2018-09-13 12:35:00,27.32,27.33,27.3,27.3,29257.0,25.1659,25.1751,25.1474,25.1474,29257.0
2018-09-13 12:40:00,27.3,27.3,27.27,27.27,15393.0,25.1474,25.1474,25.1198,25.1198,15393.0
2018-09-13 12:45:00,27.27,27.27,27.25,27.27,17602.0,25.1198,25.1198,25.1014,25.1198,17602.0
2018-09-13 12:50:00,27.26,27.27,27.25,27.26,24141.0,25.1106,25.1198,25.1014,25.1106,24141.0
2018-09-13 12:55:00,27.25,27.27,27.24,27.26,25783.0,25.1014,25.1198,25.0922,25.1106,25783.0
2018-09-13 13:00:00,27.26,27.27,27.22,27.23,46298.0,25.1106,25.1198,25.0738,25.083,46298.0
2018-09-13 13:05:00,27.23,27.23,27.17,27.17,42071.0,25.083,25.083,25.0277,25.0277,42071.0
2018-09-13 13:10:00,27.17,27.18,27.13,27.14,33370.0,25.0277,25.0369,24.9908,25.0001,33370.0
2018-09-13 13:15:00,27.14,27.25,27.14,27.23,174158.0,25.0001,25.1014,25.0001,25.083,174158.0
2018-09-13 13:20:00,27.24,27.24,27.19,27.2,17103.0,25.0922,25.0922,25.0461,25.0553,17103.0
2018-09-13 13:25:00,27.2,27.23,27.19,27.21,26295.0,25.0553,25.083,25.0461,25.0645,26295.0
2018-09-13 13:30:00,27.21,27.24,27.21,27.21,14223.0,25.0645,25.0922,25.0645,25.0645,14223.0
2018-09-13 13:35:00,27.21,27.24,27.21,27.24,14674.0,25.0645,25.0922,25.0645,25.0922,14674.0
2018-09-13 13:40:00,27.24,27.24,27.22,27.24,15518.0,25.0922,25.0922,25.0738,25.0922,15518.0
2018-09-13 13:45:00,27.24,27.25,27.23,27.24,15004.0,25.0922,25.1014,25.083,25.0922,15004.0
2018-09-13 13:50:00,27.24,27.27,27.24,27.25,21300.0,25.0922,25.1198,25.0922,25.1014,21300.0
2018-09-13 13:55:00,27.26,27.26,27.23,27.25,9001.0,25.1106,25.1106,25.083,25.1014,9001.0
2018-09-13 14:00:00,27.26,27.27,27.24,27.25,22845.0,25.1106,25.1198,25.0922,25.1014,22845.0
2018-09-13 14:05:00,27.24,27.25,27.2,27.2,23140.0,25.0922,25.1014,25.0553,25.0553,23140.0
2018-09-13 14:10:00,27.2,27.21,27.17,27.2,22282.0,25.0553,25.0645,25.0277,25.0553,22282.0
2018-09-13 14:15:00,27.2,27.22,27.18,27.18,28748.0,25.0553,25.0738,25.0369,25.0369,28748.0
2018-09-13 14:20:00,27.18,27.21,27.18,27.2,31138.0,25.0369,25.0645,25.0369,25.0553,31138.0
2018-09-13 14:25:00,27.19,27.24,27.19,27.23,23648.0,25.0461,25.0922,25.0461,25.083,23648.0
2018-09-13 14:30:00,27.23,27.25,27.23,27.24,27186.0,25.083,25.1014,25.083,25.0922,27186.0
2018-09-13 14:35:00,27.25,27.25,27.23,27.24,76444.0,25.1014,25.1014,25.083,25.0922,76444.0
2018-09-13 14:40:00,27.25,27.3,27.24,27.3,40150.0,25.1014,25.1474,25.0922,25.1474,40150.0
2018-09-13 14:45:00,27.29,27.3,27.26,27.27,29600.0,25.1382,25.1474,25.1106,25.1198,29600.0
2018-09-13 14:50:00,27.27,27.29,27.23,27.24,55670.0,25.1198,25.1382,25.083,25.0922,55670.0
2018-09-13 14:55:00,27.23,27.28,27.23,27.28,44540.0,25.083,25.129,25.083,25.129,44540.0
2018-09-13 15:00:00,27.28,27.32,27.28,27.29,39500.0,25.129,25.1659,25.129,25.1382,39500.0
2018-09-13 15:05:00,27.29,27.31,27.22,27.22,62093.0,25.1382,25.1567,25.0738,25.0738,62093.0
2018-09-13 15:10:00,27.22,27.27,27.22,27.25,60199.0,25.0738,25.1198,25.0738,25.1014,60199.0
2018-09-13 15:15:00,27.25,27.26,27.21,27.26,78942.0,25.1014,25.1106,25.0645,25.1106,78942.0
2018-09-13 15:20:00,27.26,27.27,27.25,27.26,37920.0,25.1106,25.1198,25.1014,25.1106,37920.0
2018-09-13 15:25:00,27.25,27.26,27.16,27.18,102934.0,25.1014,25.1106,25.0185,25.0369,102934.0
2018-09-13 15:30:00,27.18,27.19,27.17,27.19,79650.0,25.0369,25.0461,25.0277,25.0461,79650.0
2018-09-13 15:35:00,27.19,27.24,27.18,27.19,107895.0,25.0461,25.0922,25.0369,25.0461,107895.0
2018-09-13 15:40:00,27.19,27.24,27.18,27.2,92353.0,25.0461,25.0922,25.0369,25.0553,92353.0
2018-09-13 15:45:00,27.19,27.34,27.19,27.27,237924.0,25.0461,25.1843,25.0461,25.1198,237924.0
2018-09-13 15:50:00,27.28,27.28,27.24,27.26,199805.0,25.129,25.129,25.0922,25.1106,199805.0
2018-09-13 15:55:00,27.26,27.26,27.17,27.18,515052.0,25.1106,25.1106,25.0277,25.0369,515052.0
2018-09-14 09:30:00,27.22,27.44,27.22,27.42,48542.0,25.0738,25.2764,25.0738,25.258,48542.0
2018-09-14 09:35:00,27.41,27.54,27.41,27.48,99965.0,25.2488,25.3685,25.2488,25.3133,99965.0
2018-09-14 09:40:00,27.48,27.54,27.42,27.49,43845.0,25.3133,25.3685,25.258,25.3225,43845.0
2018-09-14 09:45:00,27.5,27.52,27.38,27.42,60928.0,25.3317,25.3501,25.2211,25.258,60928.0
2018-09-14 09:50:00,27.41,27.41,27.32,27.32,60580.0,25.2488,25.2488,25.1659,25.1659,60580.0
2018-09-14 09:55:00,27.32,27.39,27.3,27.37,40161.0,25.1659,25.2303,25.1474,25.2119,40161.0
2018-09-14 10:00:00,27.36,27.38,27.32,27.33,46760.0,25.2027,25.2211,25.1659,25.1751,46760.0
2018-09-14 10:05:00,27.34,27.36,27.28,27.34,58761.0,25.1843,25.2027,25.129,25.1843,58761.0
2018-09-14 10:10:00,27.34,27.41,27.33,27.39,53751.0,25.1843,25.2488,25.1751,25.2303,53751.0
2018-09-14 10:15:00,27.39,27.41,27.38,27.4,74430.0,25.2303,25.2488,25.2211,25.2396,74430.0
2018-09-14 10:20:00,27.4,27.48,27.39,27.48,56922.0,25.2396,25.3133,25.2303,25.3133,56922.0
2018-09-14 10:25:00,27.48,27.55,27.48,27.53,54158.0,25.3133,25.3777,25.3133,25.3593,54158.0
2018-09-14 10:30:00,27.53,27.58,27.5,27.54,74934.0,25.3593,25.4054,25.3317,25.3685,74934.0
2018-09-14 10:35:00,27.54,27.54,27.45,27.47,67319.0,25.3685,25.3685,25.2856,25.304,67319.0
2018-09-14 10:40:00,27.48,27.51,27.45,27.45,39615.0,25.3133,25.3409,25.2856,25.2856,39615.0
2018-09-14 10:45:00,27.46,27.53,27.45,27.5,60743.0,25.2948,25.3593,25.2856,25.3317,60743.0
2018-09-14 10:50:00,27.5,27.54,27.46,27.5,57877.0,25.3317,25.3685,25.2948,25.3317,57877.0
2018-09-14 10:55:00,27.49,27.55,27.48,27.5,50354.0,25.3225,25.3777,25.3133,25.3317,50354.0
2018-09-14 11:00:00,27.5,27.52,27.47,27.5,42024.0,25.3317,25.3501,25.304,25.3317,42024.0
2018-09-14 11:05:00,27.5,27.55,27.49,27.53,32374.0,25.3317,25.3777,25.3225,25.3593,32374.0
2018-09-14 11:10:00,27.53,27.58,27.51,27.56,53237.0,25.3593,25.4054,25.3409,25.3869,53237.0
2018-09-14 11:15:00,27.56,27.61,27.54,27.56,70147.0,25.3869,25.433,25.3685,25.3869,70147.0
2018-09-14 11:20:00,27.56,27.58,27.53,27.55,55892.0,25.3869,25.4054,25.3593,25.3777,55892.0
2018-09-14 11:25:00,27.55,27.58,27.51,27.57,142067.0,25.3777,25.4054,25.3409,25.3962,142067.0
2018-09-14 11:30:00,27.58,27.58,27.51,27.54,42191.0,25.4054,25.4054,25.3409,25.3685,42191.0
2018-09-14 11:35:00,27.54,27.57,27.51,27.51,34867.0,25.3685,25.3962,25.3409,25.3409,34867.0
2018-09-14 11:40:00,27.52,27.54,27.47,27.52,56347.0,25.3501,25.3685,25.304,25.3501,56347.0
2018-09-14 11:45:00,27.51,27.52,27.47,27.48,49415.0,25.3409,25.3501,25.304,25.3133,49415.0
2018-09-14 11:50:00,27.48,27.5,27.42,27.48,66396.0,25.3133,25.3317,25.258,25.3133,66396.0
2018-09-14 11:55:00,27.47,27.5,27.46,27.47,38633.0,25.304,25.3317,25.2948,25.304,38633.0
2018-09-14 12:00:00,27.48,27.49,27.4,27.49,48790.0,25.3133,25.3225,25.2396,25.3225,48790.0
2018-09-14 12:05:00,27.4,27.48,27.37,27.44,32158.0,25.2396,25.3133,25.2119,25.2764,32158.0
2018-09-14 12:10:00,27.44,27.49,27.42,27.45,17005.0,25.2764,25.3225,25.258,25.2856,17005.0
2018-09-14 12:15:00,27.45,27.46,27.39,27.39,27221.0,25.2856,25.2948,25.2303,25.2303,27221.0
2018-09-14 12:20:00,27.39,27.42,27.38,27.41,20895.0,25.2303,25.258,25.2211,25.2488,20895.0
2018-09-14 12:25:00,27.41,27.43,27.4,27.43,14031.0,25.2488,25.2672,25.2396,25.2672,14031.0
2018-09-14 12:30:00,27.43,27.43,27.38,27.38,26730.0,25.2672,25.2672,25.2211,25.2211,26730.0
2018-09-14 12:35:00,27.38,27.41,27.38,27.4,28120.0,25.2211,25.2488,25.2211,25.2396,28120.0
2018-09-14 12:40:00,27.4,27.43,27.4,27.42,26872.0,25.2396,25.2672,25.2396,25.258,26872.0
2018-09-14 12:45:00,27.42,27.49,27.41,27.49,26987.0,25.258,25.3225,25.2488,25.3225,26987.0
2018-09-14 12:50:00,27.49,27.51,27.47,27.5,26562.0,25.3225,25.3409,25.304,25.3317,26562.0
2018-09-14 12:55:00,27.5,27.5,27.48,27.49,23980.0,25.3317,25.3317,25.3133,25.3225,23980.0
2018-09-14 13:00:00,27.49,27.51,27.48,27.5,47587.0,25.3225,25.3409,25.3133,25.3317,47587.0
2018-09-14 13:05:00,27.5,27.5,27.49,27.5,40368.0,25.3317,25.3317,25.3225,25.3317,40368.0
2018-09-14 13:10:00,27.5,27.51,27.47,27.5,39446.0,25.3317,25.3409,25.304,25.3317,39446.0
2018-09-14 13:15:00,27.49,27.5,27.49,27.5,11765.0,25.3225,25.3317,25.3225,25.3317,11765.0
2018-09-14 13:20:00,27.49,27.5,27.49,27.5,20901.0,25.3225,25.3317,25.3225,25.3317,20901.0
2018-09-14 13:25:00,27.5,27.52,27.5,27.51,31051.0,25.3317,25.3501,25.3317,25.3409,31051.0
2018-09-14 13:30:00,27.5,27.5,27.49,27.5,43179.0,25.3317,25.3317,25.3225,25.3317,43179.0
2018-09-14 13:35:00,27.5,27.51,27.49,27.51,20214.0,25.3317,25.3409,25.3225,25.3409,20214.0
2018-09-14 13:40:00,27.51,27.51,27.46,27.46,21605.0,25.3409,25.3409,25.2948,25.2948,21605.0
2018-09-14 13:45:00,27.46,27.48,27.46,27.48,14421.0,25.2948,25.3133,25.2948,25.3133,14421.0
2018-09-14 13:50:00,27.48,27.5,27.47,27.5,26011.0,25.3133,25.3317,25.304,25.3317,26011.0
2018-09-14 13:55:00,27.49,27.5,27.49,27.5,17804.0,25.3225,25.3317,25.3225,25.3317,17804.0
2018-09-14 14:00:00,27.5,27.51,27.49,27.5,25568.0,25.3317,25.3409,25.3225,25.3317,25568.0
2018-09-14 14:05:00,27.5,27.51,27.49,27.51,26682.0,25.3317,25.3409,25.3225,25.3409,26682.0
2018-09-14 14:10:00,27.51,27.51,27.46,27.49,41539.0,25.3409,25.3409,25.2948,25.3225,41539.0
2018-09-14 14:15:00,27.49,27.51,27.48,27.51,55753.0,25.3225,25.3409,25.3133,25.3409,55753.0
2018-09-14 14:20:00,27.5,27.52,27.49,27.52,44758.0,25.3317,25.3501,25.3225,25.3501,44758.0
2018-09-14 14:25:00,27.52,27.52,27.49,27.49,23373.0,25.3501,25.3501,25.3225,25.3225,23373.0
2018-09-14 14:30:00,27.5,27.53,27.49,27.53,35021.0,25.3317,25.3593,25.3225,25.3593,35021.0
2018-09-14 14:35:00,27.54,27.59,27.53,27.59,28879.0,25.3685,25.4146,25.3593,25.4146,28879.0
2018-09-14 14:40:00,27.59,27.61,27.56,27.58,35394.0,25.4146,25.433,25.3869,25.4054,35394.0
2018-09-14 14:45:00,27.58,27.59,27.52,27.58,26194.0,25.4054,25.4146,25.3501,25.4054,26194.0
2018-09-14 14:50:00,27.57,27.61,27.57,27.6,30333.0,25.3962,25.433,25.3962,25.4238,30333.0
2018-09-14 14:55:00,27.6,27.61,27.55,27.58,38682.0,25.4238,25.433,25.3777,25.4054,38682.0
2018-09-14 15:00:00,27.58,27.61,27.55,27.58,37365.0,25.4054,25.433,25.3777,25.4054,37365.0
2018-09-14 15:05:00,27.59,27.61,27.56,27.57,59254.0,25.4146,25.433,25.3869,25.3962,59254.0
2018-09-14 15:10:00,27.57,27.6,27.56,27.6,27700.0,25.3962,25.4238,25.3869,25.4238,27700.0
2018-09-14 15:15:00,27.6,27.61,27.54,27.55,60985.0,25.4238,25.433,25.3685,25.3777,60985.0
2018-09-14 15:20:00,27.55,27.56,27.46,27.48,135009.0,25.3777,25.3869,25.2948,25.3133,135009.0
2018-09-14 15:25:00,27.48,27.54,27.47,27.54,42928.0,25.3133,25.3685,25.304,25.3685,42928.0
2018-09-14 15:30:00,27.54,27.56,27.52,27.54,68654.0,25.3685,25.3869,25.3501,25.3685,68654.0
2018-09-14 15:35:00,27.54,27.56,27.49,27.53,65653.0,25.3685,25.3869,25.3225,25.3593,65653.0
2018-09-14 15:40:00,27.53,27.56,27.49,27.54,109232.0,25.3593,25.3869,25.3225,25.3685,109232.0
2018-09-14 15:45:00,27.54,27.55,27.5,27.51,96072.0,25.3685,25.3777,25.3317,25.3409,96072.0
2018-09-14 15:50:00,27.51,27.53,27.5,27.53,99033.0,25.3409,25.3593,25.3317,25.3593,99033.0
2018-09-14 15:55:00,27.53,27.53,27.49,27.52,318315.0,25.3593,25.3593,25.3225,25.3501,318315.0
2018-09-17 09:30:00,27.59,27.68,27.56,27.66,81170.0,25.4146,25.4975,25.3869,25.4791,81170.0
2018-09-17 09:35:00,27.66,27.72,27.65,27.66,64643.0,25.4791,25.5343,25.4698,25.4791,64643.0
2018-09-17 09:40:00,27.66,27.67,27.58,27.61,52750.0,25.4791,25.4883,25.4054,25.433,52750.0
2018-09-17 09:45:00,27.62,27.69,27.61,27.64,75767.0,25.4422,25.5067,25.433,25.4606,75767.0
2018-09-17 09:50:00,27.64,27.67,27.63,27.64,87046.0,25.4606,25.4883,25.4514,25.4606,87046.0
2018-09-17 09:55:00,27.64,27.71,27.62,27.69,79723.0,25.4606,25.5251,25.4422,25.5067,79723.0
2018-09-17 10:00:00,27.69,27.73,27.65,27.71,94096.0,25.5067,25.5435,25.4698,25.5251,94096.0
2018-09-17 10:05:00,27.71,27.71,27.63,27.68,113008.0,25.5251,25.5251,25.4514,25.4975,113008.0
2018-09-17 10:10:00,27.68,27.7,27.64,27.68,91501.0,25.4975,25.5159,25.4606,25.4975,91501.0
2018-09-17 10:15:00,27.68,27.74,27.66,27.73,104292.0,25.4975,25.5528,25.4791,25.5435,104292.0
2018-09-17 10:20:00,27.73,27.82,27.73,27.77,78679.0,25.5435,25.6264,25.5435,25.5804,78679.0
2018-09-17 10:25:00,27.76,27.84,27.76,27.84,49910.0,25.5712,25.6449,25.5712,25.6449,49910.0
2018-09-17 10:30:00,27.84,27.88,27.79,27.82,125922.0,25.6449,25.6817,25.5988,25.6264,125922.0
2018-09-17 10:35:00,27.82,27.85,27.78,27.84,93386.0,25.6264,25.6541,25.5896,25.6449,93386.0
2018-09-17 10:40:00,27.84,27.85,27.81,27.84,60075.0,25.6449,25.6541,25.6172,25.6449,60075.0
2018-09-17 10:45:00,27.85,27.91,27.83,27.88,78985.0,25.6541,25.7093,25.6357,25.6817,78985.0
2018-09-17 10:50:00,27.89,27.93,27.87,27.89,51157.0,25.6909,25.7278,25.6725,25.6909,51157.0
2018-09-17 10:55:00,27.89,27.91,27.83,27.89,75202.0,25.6909,25.7093,25.6357,25.6909,75202.0
2018-09-17 11:00:00,27.88,27.94,27.87,27.94,60370.0,25.6817,25.737,25.6725,25.737,60370.0
2018-09-17 11:05:00,27.94,27.94,27.88,27.94,51540.0,25.737,25.737,25.6817,25.737,51540.0
2018-09-17 11:10:00,27.94,27.94,27.89,27.9,114250.0,25.737,25.737,25.6909,25.7001,114250.0
2018-09-17 11:15:00,27.91,27.96,27.89,27.92,88427.0,25.7093,25.7554,25.6909,25.7186,88427.0
2018-09-17 11:20:00,27.92,27.93,27.89,27.93,41602.0,25.7186,25.7278,25.6909,25.7278,41602.0
2018-09-17 11:25:00,27.92,27.95,27.89,27.9,50045.0,25.7186,25.7462,25.6909,25.7001,50045.0
2018-09-17 11:30:00,27.91,27.97,27.9,27.97,64369.0,25.7093,25.7646,25.7001,25.7646,64369.0
2018-09-17 11:35:00,27.97,27.99,27.91,27.93,83138.0,25.7646,25.783,25.7093,25.7278,83138.0
2018-09-17 11:40:00,27.93,27.93,27.88,27.89,67761.0,25.7278,25.7278,25.6817,25.6909,67761.0
2018-09-17 11:45:00,27.89,27.89,27.75,27.78,69767.0,25.6909,25.6909,25.562,25.5896,69767.0
2018-09-17 11:50:00,27.78,27.84,27.76,27.81,51083.0,25.5896,25.6449,25.5712,25.6172,51083.0
2018-09-17 11:55:00,27.82,27.86,27.79,27.86,55883.0,25.6264,25.6633,25.5988,25.6633,55883.0
2018-09-17 12:00:00,27.86,27.89,27.83,27.86,68079.0,25.6633,25.6909,25.6357,25.6633,68079.0
2018-09-17 12:05:00,27.86,27.87,27.82,27.82,95708.0,25.6633,25.6725,25.6264,25.6264,95708.0
2018-09-17 12:10:00,27.8,27.81,27.7,27.72,72402.0,25.608,25.6172,25.5159,25.5343,72402.0
2018-09-17 12:15:00,27.72,27.73,27.65,27.68,41859.0,25.5343,25.5435,25.4698,25.4975,41859.0
2018-09-17 12:20:00,27.69,27.7,27.65,27.68,47065.0,25.5067,25.5159,25.4698,25.4975,47065.0
2018-09-17 12:25:00,27.67,27.68,27.62,27.63,67198.0,25.4883,25.4975,25.4422,25.4514,67198.0
2018-09-17 12:30:00,27.63,27.67,27.58,27.64,72339.0,25.4514,25.4883,25.4054,25.4606,72339.0
2018-09-17 12:35:00,27.64,27.73,27.64,27.73,56767.0,25.4606,25.5435,25.4606,25.5435,56767.0
2018-09-17 12:40:00,27.72,27.74,27.68,27.74,40237.0,25.5343,25.5528,25.4975,25.5528,40237.0
2018-09-17 12:45:00,27.74,27.77,27.72,27.77,34250.0,25.5528,25.5804,25.5343,25.5804,34250.0
2018-09-17 12:50:00,27.77,27.77,27.72,27.72,39153.0,25.5804,25.5804,25.5343,25.5343,39153.0
2018-09-17 12:55:00,27.72,27.77,27.71,27.75,28112.0,25.5343,25.5804,25.5251,25.562,28112.0
2018-09-17 13:00:00,27.76,27.79,27.73,27.75,38879.0,25.5712,25.5988,25.5435,25.562,38879.0
2018-09-17 13:05:00,27.75,27.79,27.75,27.78,37404.0,25.562,25.5988,25.562,25.5896,37404.0
2018-09-17 13:10:00,27.78,27.79,27.76,27.78,27870.0,25.5896,25.5988,25.5712,25.5896,27870.0
2018-09-17 13:15:00,27.77,27.8,27.77,27.79,35074.0,25.5804,25.608,25.5804,25.5988,35074.0
2018-09-17 13:20:00,27.8,27.81,27.77,27.79,29608.0,25.608,25.6172,25.5804,25.5988,29608.0
2018-09-17 13:25:00,27.79,27.8,27.77,27.78,26000.0,25.5988,25.608,25.5804,25.5896,26000.0
2018-09-17 13:30:00,27.78,27.79,27.75,27.79,25137.0,25.5896,25.5988,25.562,25.5988,25137.0
2018-09-17 13:35:00,27.78,27.79,27.77,27.77,22363.0,25.5896,25.5988,25.5804,25.5804,22363.0
2018-09-17 13:40:00,27.78,27.78,27.75,27.75,21837.0,25.5896,25.5896,25.562,25.562,21837.0
2018-09-17 13:45:00,27.75,27.76,27.71,27.74,41008.0,25.562,25.5712,25.5251,25.5528,41008.0
2018-09-17 13:50:00,27.74,27.8,27.73,27.8,34131.0,25.5528,25.608,25.5435,25.608,34131.0
2018-09-17 13:55:00,27.8,27.8,27.76,27.77,49199.0,25.608,25.608,25.5712,25.5804,49199.0
2018-09-17 14:00:00,27.76,27.8,27.73,27.8,31363.0,25.5712,25.608,25.5435,25.608,31363.0
2018-09-17 14:05:00,27.8,27.8,27.77,27.78,22551.0,25.608,25.608,25.5804,25.5896,22551.0
2018-09-17 14:10:00,27.78,27.83,27.77,27.83,38630.0,25.5896,25.6357,25.5804,25.6357,38630.0
2018-09-17 14:15:00,27.83,27.85,27.78,27.78,53460.0,25.6357,25.6541,25.5896,25.5896,53460.0
2018-09-17 14:20:00,27.79,27.8,27.77,27.79,30148.0,25.5988,25.608,25.5804,25.5988,30148.0
2018-09-17 14:25:00,27.8,27.82,27.75,27.76,75097.0,25.608,25.6264,25.562,25.5712,75097.0
2018-09-17 14:30:00,27.76,27.77,27.74,27.74,27262.0,25.5712,25.5804,25.5528,25.5528,27262.0
2018-09-17 14:35:00,27.75,27.76,27.71,27.73,27995.0,25.562,25.5712,25.5251,25.5435,27995.0
2018-09-17 14:40:00,27.73,27.76,27.73,27.75,39812.0,25.5435,25.5712,25.5435,25.562,39812.0
2018-09-17 14:45:00,27.75,27.77,27.73,27.74,19882.0,25.562,25.5804,25.5435,25.5528,19882.0
2018-09-17 14:50:00,27.73,27.76,27.73,27.76,22955.0,25.5435,25.5712,25.5435,25.5712,22955.0
2018-09-17 14:55:00,27.75,27.77,27.73,27.77,49325.0,25.562,25.5804,25.5435,25.5804,49325.0
2018-09-17 15:00:00,27.77,27.8,27.76,27.8,36989.0,25.5804,25.608,25.5712,25.608,36989.0
2018-09-17 15:05:00,27.8,27.81,27.77,27.79,60966.0,25.608,25.6172,25.5804,25.5988,60966.0
2018-09-17 15:10:00,27.78,27.79,27.76,27.79,39564.0,25.5896,25.5988,25.5712,25.5988,39564.0
2018-09-17 15:15:00,27.79,27.8,27.74,27.76,67347.0,25.5988,25.608,25.5528,25.5712,67347.0
2018-09-17 15:20:00,27.75,27.76,27.72,27.74,86918.0,25.562,25.5712,25.5343,25.5528,86918.0
2018-09-17 15:25:00,27.74,27.78,27.73,27.75,110954.0,25.5528,25.5896,25.5435,25.562,110954.0
2018-09-17 15:30:00,27.76,27.76,27.71,27.71,71177.0,25.5712,25.5712,25.5251,25.5251,71177.0
2018-09-17 15:35:00,27.71,27.73,27.66,27.7,128204.0,25.5251,25.5435,25.4791,25.5159,128204.0
2018-09-17 15:40:00,27.7,27.7,27.61,27.66,167141.0,25.5159,25.5159,25.433,25.4791,167141.0
2018-09-17 15:45:00,27.67,27.72,27.66,27.71,118668.0,25.4883,25.5343,25.4791,25.5251,118668.0
2018-09-17 15:50:00,27.71,27.72,27.6,27.6,193042.0,25.5251,25.5343,25.4238,25.4238,193042.0
2018-09-17 15:55:00,27.6,27.62,27.57,27.61,422245.0,25.4238,25.4422,25.3962,25.433,422245.0
2018-09-18 09:30:00,27.61,27.87,27.61,27.81,42046.0,25.433,25.6725,25.433,25.6172,42046.0
2018-09-18 09:35:00,27.81,27.88,27.81,27.84,45033.0,25.6172,25.6817,25.6172,25.6449,45033.0
2018-09-18 09:40:00,27.85,27.86,27.79,27.83,49981.0,25.6541,25.6633,25.5988,25.6357,49981.0
2018-09-18 09:45:00,27.84,27.84,27.8,27.8,29680.0,25.6449,25.6449,25.608,25.608,29680.0
2018-09-18 09:50:00,27.8,27.81,27.69,27.69,55932.0,25.608,25.6172,25.5067,25.5067,55932.0
2018-09-18 09:55:00,27.69,27.75,27.67,27.72,70025.0,25.5067,25.562,25.4883,25.5343,70025.0
2018-09-18 10:00:00,27.71,27.8,27.71,27.8,61267.0,25.5251,25.608,25.5251,25.608,61267.0
2018-09-18 10:05:00,27.8,27.81,27.69,27.74,94927.0,25.608,25.6172,25.5067,25.5528,94927.0
2018-09-18 10:10:00,27.75,27.79,27.69,27.79,139528.0,25.562,25.5988,25.5067,25.5988,139528.0
2018-09-18 10:15:00,27.79,27.8,27.76,27.77,81632.0,25.5988,25.608,25.5712,25.5804,81632.0
2018-09-18 10:20:00,27.77,27.8,27.72,27.73,84539.0,25.5804,25.608,25.5343,25.5435,84539.0
2018-09-18 10:25:00,27.73,27.77,27.7,27.74,65313.0,25.5435,25.5804,25.5159,25.5528,65313.0
2018-09-18 10:30:00,27.73,27.81,27.73,27.8,77486.0,25.5435,25.6172,25.5435,25.608,77486.0
2018-09-18 10:35:00,27.8,27.83,27.78,27.82,121967.0,25.608,25.6357,25.5896,25.6264,121967.0
2018-09-18 10:40:00,27.82,27.85,27.76,27.76,200108.0,25.6264,25.6541,25.5712,25.5712,200108.0
2018-09-18 10:45:00,27.76,27.79,27.74,27.76,94438.0,25.5712,25.5988,25.5528,25.5712,94438.0
2018-09-18 10:50:00,27.75,27.77,27.73,27.77,55204.0,25.562,25.5804,25.5435,25.5804,55204.0
2018-09-18 10:55:00,27.77,27.8,27.76,27.8,54349.0,25.5804,25.608,25.5712,25.608,54349.0
2018-09-18 11:00:00,27.8,27.81,27.75,27.77,114512.0,25.608,25.6172,25.562,25.5804,114512.0
2018-09-18 11:05:00,27.77,27.83,27.76,27.8,84717.0,25.5804,25.6357,25.5712,25.608,84717.0
2018-09-18 11:10:00,27.8,27.81,27.74,27.74,114870.0,25.608,25.6172,25.5528,25.5528,114870.0
2018-09-18 11:15:00,27.74,27.77,27.66,27.71,152571.0,25.5528,25.5804,25.4791,25.5251,152571.0
2018-09-18 11:20:00,27.7,27.73,27.67,27.69,145834.0,25.5159,25.5435,25.4883,25.5067,145834.0
2018-09-18 11:25:00,27.7,27.72,27.68,27.68,33952.0,25.5159,25.5343,25.4975,25.4975,33952.0
2018-09-18 11:30:00,27.69,27.69,27.6,27.63,80700.0,25.5067,25.5067,25.4238,25.4514,80700.0
2018-09-18 11:35:00,27.62,27.64,27.56,27.59,71312.0,25.4422,25.4606,25.3869,25.4146,71312.0
2018-09-18 11:40:00,27.6,27.69,27.58,27.69,54944.0,25.4238,25.5067,25.4054,25.5067,54944.0
2018-09-18 11:45:00,27.68,27.75,27.68,27.7,38301.0,25.4975,25.562,25.4975,25.5159,38301.0
2018-09-18 11:50:00,27.69,27.74,27.67,27.71,40697.0,25.5067,25.5528,25.4883,25.5251,40697.0
2018-09-18 11:55:00,27.72,27.76,27.7,27.71,39292.0,25.5343,25.5712,25.5159,25.5251,39292.0
2018-09-18 12:00:00,27.71,27.79,27.68,27.75,63884.0,25.5251,25.5988,25.4975,25.562,63884.0
2018-09-18 12:05:00,27.76,27.8,27.75,27.75,31980.0,25.5712,25.608,25.562,25.562,31980.0
2018-09-18 12:10:00,27.76,27.79,27.75,27.77,50522.0,25.5712,25.5988,25.562,25.5804,50522.0
2018-09-18 12:15:00,27.77,27.78,27.75,27.78,49406.0,25.5804,25.5896,25.562,25.5896,49406.0
2018-09-18 12:20:00,27.78,27.78,27.74,27.76,36213.0,25.5896,25.5896,25.5528,25.5712,36213.0
2018-09-18 12:25:00,27.76,27.78,27.72,27.76,45726.0,25.5712,25.5896,25.5343,25.5712,45726.0
2018-09-18 12:30:00,27.76,27.79,27.74,27.79,37403.0,25.5712,25.5988,25.5528,25.5988,37403.0
2018-09-18 12:35:00,27.79,27.79,27.74,27.75,49204.0,25.5988,25.5988,25.5528,25.562,49204.0
2018-09-18 12:40:00,27.74,27.75,27.69,27.73,65877.0,25.5528,25.562,25.5067,25.5435,65877.0
2018-09-18 12:45:00,27.73,27.74,27.69,27.71,150431.0,25.5435,25.5528,25.5067,25.5251,150431.0
2018-09-18 12:50:00,27.71,27.77,27.69,27.77,52156.0,25.5251,25.5804,25.5067,25.5804,52156.0
2018-09-18 12:55:00,27.77,27.77,27.7,27.76,63670.0,25.5804,25.5804,25.5159,25.5712,63670.0
2018-09-18 13:00:00,27.74,27.77,27.71,27.73,55316.0,25.5528,25.5804,25.5251,25.5435,55316.0
2018-09-18 13:05:00,27.72,27.74,27.7,27.71,28898.0,25.5343,25.5528,25.5159,25.5251,28898.0
2018-09-18 13:10:00,27.71,27.71,27.64,27.64,34162.0,25.5251,25.5251,25.4606,25.4606,34162.0
2018-09-18 13:15:00,27.65,27.66,27.62,27.65,130700.0,25.4698,25.4791,25.4422,25.4698,130700.0
2018-09-18 13:20:00,27.65,27.65,27.6,27.61,38547.0,25.4698,25.4698,25.4238,25.433,38547.0
2018-09-18 13:25:00,27.61,27.62,27.57,27.61,30523.0,25.433,25.4422,25.3962,25.433,30523.0
2018-09-18 13:30:00,27.61,27.64,27.58,27.6,207758.0,25.433,25.4606,25.4054,25.4238,207758.0
2018-09-18 13:35:00,27.6,27.64,27.59,27.63,31887.0,25.4238,25.4606,25.4146,25.4514,31887.0
2018-09-18 13:40:00,27.63,27.64,27.58,27.6,40889.0,25.4514,25.4606,25.4054,25.4238,40889.0
2018-09-18 13:45:00,27.59,27.6,27.54,27.56,51050.0,25.4146,25.4238,25.3685,25.3869,51050.0
2018-09-18 13:50:00,27.56,27.58,27.55,27.55,30456.0,25.3869,25.4054,25.3777,25.3777,30456.0
2018-09-18 13:55:00,27.56,27.6,27.55,27.59,26538.0,25.3869,25.4238,25.3777,25.4146,26538.0
2018-09-18 14:00:00,27.59,27.61,27.57,27.58,33694.0,25.4146,25.433,25.3962,25.4054,33694.0
2018-09-18 14:05:00,27.58,27.61,27.57,27.59,23337.0,25.4054,25.433,25.3962,25.4146,23337.0
2018-09-18 14:10:00,27.59,27.61,27.58,27.6,41181.0,25.4146,25.433,25.4054,25.4238,41181.0
2018-09-18 14:15:00,27.59,27.6,27.53,27.55,90633.0,25.4146,25.4238,25.3593,25.3777,90633.0
2018-09-18 14:20:00,27.55,27.57,27.53,27.57,60087.0,25.3777,25.3962,25.3593,25.3962,60087.0
2018-09-18 14:25:00,27.57,27.6,27.55,27.6,33836.0,25.3962,25.4238,25.3777,25.4238,33836.0
2018-09-18 14:30:00,27.6,27.61,27.55,27.58,83582.0,25.4238,25.433,25.3777,25.4054,83582.0
2018-09-18 14:35:00,27.58,27.6,27.5,27.52,71438.0,25.4054,25.4238,25.3317,25.3501,71438.0
2018-09-18 14:40:00,27.53,27.57,27.52,27.57,43442.0,25.3593,25.3962,25.3501,25.3962,43442.0
2018-09-18 14:45:00,27.57,27.59,27.54,27.59,35246.0,25.3962,25.4146,25.3685,25.4146,35246.0
2018-09-18 14:50:00,27.59,27.61,27.57,27.6,59023.0,25.4146,25.433,25.3962,25.4238,59023.0
2018-09-18 14:55:00,27.6,27.64,27.13,27.53,396967.0,25.4238,25.4606,24.9908,25.3593,396967.0
2018-09-18 15:00:00,27.55,27.58,27.5,27.54,123438.0,25.3777,25.4054,25.3317,25.3685,123438.0
2018-09-18 15:05:00,27.54,27.6,27.53,27.6,73152.0,25.3685,25.4238,25.3593,25.4238,73152.0
2018-09-18 15:10:00,27.6,27.68,27.58,27.58,100667.0,25.4238,25.4975,25.4054,25.4054,100667.0
2018-09-18 15:15:00,27.59,27.62,27.58,27.6,103756.0,25.4146,25.4422,25.4054,25.4238,103756.0
2018-09-18 15:20:00,27.6,27.62,27.59,27.61,102285.0,25.4238,25.4422,25.4146,25.433,102285.0
2018-09-18 15:25:00,27.61,27.68,27.6,27.68,81539.0,25.433,25.4975,25.4238,25.4975,81539.0
2018-09-18 15:30:00,27.68,27.75,27.62,27.71,84926.0,25.4975,25.562,25.4422,25.5251,84926.0
2018-09-18 15:35:00,27.71,27.71,27.65,27.69,109144.0,25.5251,25.5251,25.4698,25.5067,109144.0
2018-09-18 15:40:00,27.69,27.7,27.65,27.67,106550.0,25.5067,25.5159,25.4698,25.4883,106550.0
2018-09-18 15:45:00,27.66,27.71,27.66,27.66,182048.0,25.4791,25.5251,25.4791,25.4791,182048.0
2018-09-18 15:50:00,27.67,27.67,27.62,27.63,224655.0,25.4883,25.4883,25.4422,25.4514,224655.0
2018-09-18 15:55:00,27.63,27.69,27.62,27.67,247877.0,25.4514,25.5067,25.4422,25.4883,247877.0
2018-09-19 09:30:00,27.66,27.77,27.66,27.71,57607.0,25.4791,25.5804,25.4791,25.5251,57607.0
2018-09-19 09:35:00,27.71,27.77,27.68,27.76,40358.0,25.5251,25.5804,25.4975,25.5712,40358.0
2018-09-19 09:40:00,27.76,27.76,27.66,27.69,41641.0,25.5712,25.5712,25.4791,25.5067,41641.0
2018-09-19 09:45:00,27.69,27.72,27.67,27.71,137824.0,25.5067,25.5343,25.4883,25.5251,137824.0
2018-09-19 09:50:00,27.71,27.75,27.69,27.71,175179.0,25.5251,25.562,25.5067,25.5251,175179.0
2018-09-19 09:55:00,27.72,27.74,27.7,27.71,39184.0,25.5343,25.5528,25.5159,25.5251,39184.0
2018-09-19 10:00:00,27.72,27.73,27.7,27.73,58462.0,25.5343,25.5435,25.5159,25.5435,58462.0
2018-09-19 10:05:00,27.73,27.76,27.72,27.75,169467.0,25.5435,25.5712,25.5343,25.562,169467.0
2018-09-19 10:10:00,27.75,27.75,27.7,27.71,49290.0,25.562,25.562,25.5159,25.5251,49290.0
2018-09-19 10:15:00,27.71,27.73,27.68,27.73,29672.0,25.5251,25.5435,25.4975,25.5435,29672.0
2018-09-19 10:20:00,27.73,27.73,27.69,27.7,46707.0,25.5435,25.5435,25.5067,25.5159,46707.0
2018-09-19 10:25:00,27.71,27.74,27.7,27.71,39339.0,25.5251,25.5528,25.5159,25.5251,39339.0
2018-09-19 10:30:00,27.71,27.73,27.69,27.71,60498.0,25.5251,25.5435,25.5067,25.5251,60498.0
2018-09-19 10:35:00,27.71,27.72,27.66,27.71,53456.0,25.5251,25.5343,25.4791,25.5251,53456.0
2018-09-19 10:40:00,27.71,27.71,27.67,27.7,20300.0,25.5251,25.5251,25.4883,25.5159,20300.0
2018-09-19 10:45:00,27.7,27.75,27.69,27.74,116305.0,25.5159,25.562,25.5067,25.5528,116305.0
2018-09-19 10:50:00,27.75,27.75,27.71,27.71,35631.0,25.562,25.562,25.5251,25.5251,35631.0
2018-09-19 10:55:00,27.71,27.72,27.7,27.72,21945.0,25.5251,25.5343,25.5159,25.5343,21945.0
2018-09-19 11:00:00,27.72,27.73,27.71,27.73,29113.0,25.5343,25.5435,25.5251,25.5435,29113.0
2018-09-19 11:05:00,27.72,27.73,27.69,27.71,101459.0,25.5343,25.5435,25.5067,25.5251,101459.0
2018-09-19 11:10:00,27.72,27.75,27.69,27.69,119479.0,25.5343,25.562,25.5067,25.5067,119479.0
2018-09-19 11:15:00,27.68,27.71,27.68,27.7,43228.0,25.4975,25.5251,25.4975,25.5159,43228.0
2018-09-19 11:20:00,27.69,27.71,27.65,27.68,47114.0,25.5067,25.5251,25.4698,25.4975,47114.0
2018-09-19 11:25:00,27.69,27.69,27.63,27.66,49209.0,25.5067,25.5067,25.4514,25.4791,49209.0
2018-09-19 11:30:00,27.66,27.66,27.58,27.59,93063.0,25.4791,25.4791,25.4054,25.4146,93063.0
2018-09-19 11:35:00,27.59,27.66,27.58,27.64,50407.0,25.4146,25.4791,25.4054,25.4606,50407.0
2018-09-19 11:40:00,27.64,27.67,27.63,27.66,44170.0,25.4606,25.4883,25.4514,25.4791,44170.0
2018-09-19 11:45:00,27.66,27.66,27.65,27.66,18547.0,25.4791,25.4791,25.4698,25.4791,18547.0
2018-09-19 11:50:00,27.66,27.74,27.65,27.71,88903.0,25.4791,25.5528,25.4698,25.5251,88903.0
2018-09-19 11:55:00,27.71,27.73,27.7,27.71,28751.0,25.5251,25.5435,25.5159,25.5251,28751.0
2018-09-19 12:00:00,27.71,27.74,27.7,27.71,33291.0,25.5251,25.5528,25.5159,25.5251,33291.0
2018-09-19 12:05:00,27.7,27.72,27.67,27.7,25619.0,25.5159,25.5343,25.4883,25.5159,25619.0
2018-09-19 12:10:00,27.71,27.71,27.68,27.71,22148.0,25.5251,25.5251,25.4975,25.5251,22148.0
2018-09-19 12:15:00,27.7,27.71,27.69,27.7,53869.0,25.5159,25.5251,25.5067,25.5159,53869.0
2018-09-19 12:20:00,27.7,27.71,27.69,27.71,18915.0,25.5159,25.5251,25.5067,25.5251,18915.0
2018-09-19 12:25:00,27.71,27.72,27.7,27.71,29371.0,25.5251,25.5343,25.5159,25.5251,29371.0
2018-09-19 12:30:00,27.71,27.71,27.67,27.68,32891.0,25.5251,25.5251,25.4883,25.4975,32891.0
2018-09-19 12:35:00,27.69,27.7,27.65,27.66,19195.0,25.5067,25.5159,25.4698,25.4791,19195.0
2018-09-19 12:40:00,27.66,27.7,27.65,27.7,11297.0,25.4791,25.5159,25.4698,25.5159,11297.0
2018-09-19 12:45:00,27.7,27.7,27.67,27.68,21022.0,25.5159,25.5159,25.4883,25.4975,21022.0
2018-09-19 12:50:00,27.68,27.71,27.67,27.69,24164.0,25.4975,25.5251,25.4883,25.5067,24164.0
2018-09-19 12:55:00,27.7,27.72,27.68,27.71,26510.0,25.5159,25.5343,25.4975,25.5251,26510.0
2018-09-19 13:00:00,27.71,27.72,27.69,27.7,15309.0,25.5251,25.5343,25.5067,25.5159,15309.0
2018-09-19 13:05:00,27.7,27.71,27.68,27.69,17925.0,25.5159,25.5251,25.4975,25.5067,17925.0
2018-09-19 13:10:00,27.69,27.72,27.69,27.69,24103.0,25.5067,25.5343,25.5067,25.5067,24103.0
2018-09-19 13:15:00,27.69,27.71,27.68,27.69,11250.0,25.5067,25.5251,25.4975,25.5067,11250.0
2018-09-19 13:20:00,27.69,27.7,27.68,27.69,9911.0,25.5067,25.5159,25.4975,25.5067,9911.0
2018-09-19 13:25:00,27.69,27.7,27.68,27.69,18221.0,25.5067,25.5159,25.4975,25.5067,18221.0
2018-09-19 13:30:00,27.69,27.71,27.68,27.69,26405.0,25.5067,25.5251,25.4975,25.5067,26405.0
2018-09-19 13:35:00,27.69,27.7,27.67,27.69,30443.0,25.5067,25.5159,25.4883,25.5067,30443.0
2018-09-19 13:40:00,27.69,27.71,27.68,27.71,15948.0,25.5067,25.5251,25.4975,25.5251,15948.0
2018-09-19 13:45:00,27.71,27.71,27.69,27.7,17453.0,25.5251,25.5251,25.5067,25.5159,17453.0
2018-09-19 13:50:00,27.7,27.71,27.69,27.71,18860.0,25.5159,25.5251,25.5067,25.5251,18860.0
2018-09-19 13:55:00,27.71,27.71,27.69,27.7,17792.0,25.5251,25.5251,25.5067,25.5159,17792.0
2018-09-19 14:00:00,27.7,27.72,27.69,27.71,42228.0,25.5159,25.5343,25.5067,25.5251,42228.0
2018-09-19 14:05:00,27.7,27.71,27.69,27.71,36499.0,25.5159,25.5251,25.5067,25.5251,36499.0
2018-09-19 14:10:00,27.71,27.72,27.69,27.7,59768.0,25.5251,25.5343,25.5067,25.5159,59768.0
2018-09-19 14:15:00,27.7,27.71,27.69,27.7,36697.0,25.5159,25.5251,25.5067,25.5159,36697.0
2018-09-19 14:20:00,27.7,27.73,27.69,27.7,45884.0,25.5159,25.5435,25.5067,25.5159,45884.0
2018-09-19 14:25:00,27.71,27.71,27.69,27.71,41058.0,25.5251,25.5251,25.5067,25.5251,41058.0
2018-09-19 14:30:00,27.71,27.71,27.7,27.71,24911.0,25.5251,25.5251,25.5159,25.5251,24911.0
2018-09-19 14:35:00,27.71,27.71,27.69,27.7,32890.0,25.5251,25.5251,25.5067,25.5159,32890.0
2018-09-19 14:40:00,27.7,27.71,27.69,27.7,22492.0,25.5159,25.5251,25.5067,25.5159,22492.0
2018-09-19 14:45:00,27.7,27.72,27.68,27.7,67343.0,25.5159,25.5343,25.4975,25.5159,67343.0
2018-09-19 14:50:00,27.7,27.71,27.66,27.7,95029.0,25.5159,25.5251,25.4791,25.5159,95029.0
2018-09-19 14:55:00,27.7,27.71,27.66,27.69,65699.0,25.5159,25.5251,25.4791,25.5067,65699.0
2018-09-19 15:00:00,27.69,27.71,27.68,27.69,48140.0,25.5067,25.5251,25.4975,25.5067,48140.0
2018-09-19 15:05:00,27.69,27.69,27.68,27.69,36643.0,25.5067,25.5067,25.4975,25.5067,36643.0
2018-09-19 15:10:00,27.69,27.7,27.68,27.69,103608.0,25.5067,25.5159,25.4975,25.5067,103608.0
2018-09-19 15:15:00,27.69,27.7,27.68,27.69,70450.0,25.5067,25.5159,25.4975,25.5067,70450.0
2018-09-19 15:20:00,27.69,27.7,27.64,27.65,145329.0,25.5067,25.5159,25.4606,25.4698,145329.0
2018-09-19 15:25:00,27.66,27.68,27.65,27.68,61228.0,25.4791,25.4975,25.4698,25.4975,61228.0
2018-09-19 15:30:00,27.68,27.68,27.61,27.64,235653.0,25.4975,25.4975,25.433,25.4606,235653.0
2018-09-19 15:35:00,27.64,27.7,27.63,27.7,137832.0,25.4606,25.5159,25.4514,25.5159,137832.0
2018-09-19 15:40:00,27.7,27.75,27.66,27.67,165038.0,25.5159,25.562,25.4791,25.4883,165038.0
2018-09-19 15:45:00,27.67,27.71,27.63,27.67,172413.0,25.4883,25.5251,25.4514,25.4883,172413.0
2018-09-19 15:50:00,27.67,27.67,27.62,27.63,290730.0,25.4883,25.4883,25.4422,25.4514,290730.0
2018-09-19 15:55:00,27.63,27.93,27.62,27.89,1391647.0,25.4514,25.7278,25.4422,25.6909,1391647.0
2018-09-20 09:30:00,27.9,28.4,27.88,28.37,242047.0,25.7001,26.1607,25.6817,26.1331,242047.0
2018-09-20 09:35:00,28.36,28.46,28.32,28.43,115049.0,26.1239,26.216,26.087,26.1883,115049.0
2018-09-20 09:40:00,28.43,28.5,28.41,28.44,62757.0,26.1883,26.2528,26.1699,26.1976,62757.0
2018-09-20 09:45:00,28.44,28.48,28.43,28.48,68621.0,26.1976,26.2344,26.1883,26.2344,68621.0
2018-09-20 09:50:00,28.48,28.48,28.35,28.35,96633.0,26.2344,26.2344,26.1147,26.1147,96633.0
2018-09-20 09:55:00,28.36,28.46,28.29,28.32,99064.0,26.1239,26.216,26.0594,26.087,99064.0
2018-09-20 10:00:00,28.31,28.38,28.3,28.3,59219.0,26.0778,26.1423,26.0686,26.0686,59219.0
2018-09-20 10:05:00,28.31,28.33,28.23,28.33,40781.0,26.0778,26.0962,26.0041,26.0962,40781.0
2018-09-20 10:10:00,28.33,28.44,28.3,28.42,141217.0,26.0962,26.1976,26.0686,26.1791,141217.0
2018-09-20 10:15:00,28.41,28.46,28.4,28.43,144258.0,26.1699,26.216,26.1607,26.1883,144258.0
2018-09-20 10:20:00,28.44,28.45,28.36,28.39,47308.0,26.1976,26.2068,26.1239,26.1515,47308.0
2018-09-20 10:25:00,28.39,28.41,28.36,28.36,63965.0,26.1515,26.1699,26.1239,26.1239,63965.0
2018-09-20 10:30:00,28.36,28.37,28.3,28.31,39783.0,26.1239,26.1331,26.0686,26.0778,39783.0
2018-09-20 10:35:00,28.3,28.31,28.25,28.27,54169.0,26.0686,26.0778,26.0225,26.041,54169.0
2018-09-20 10:40:00,28.28,28.32,28.26,28.29,92497.0,26.0502,26.087,26.0318,26.0594,92497.0
2018-09-20 10:45:00,28.29,28.3,28.16,28.18,77333.0,26.0594,26.0686,25.9396,25.9581,77333.0
2018-09-20 10:50:00,28.18,28.2,28.14,28.19,29245.0,25.9581,25.9765,25.9212,25.9673,29245.0
2018-09-20 10:55:00,28.18,28.22,28.05,28.15,105097.0,25.9581,25.9949,25.8383,25.9304,105097.0
2018-09-20 11:00:00,28.15,28.18,28.11,28.14,64436.0,25.9304,25.9581,25.8936,25.9212,64436.0
2018-09-20 11:05:00,28.15,28.19,28.13,28.14,102139.0,25.9304,25.9673,25.912,25.9212,102139.0
2018-09-20 11:10:00,28.14,28.16,28.05,28.06,26449.0,25.9212,25.9396,25.8383,25.8475,26449.0
2018-09-20 11:15:00,28.07,28.1,28.04,28.04,43086.0,25.8567,25.8844,25.8291,25.8291,43086.0
2018-09-20 11:20:00,28.05,28.1,28.04,28.09,37905.0,25.8383,25.8844,25.8291,25.8752,37905.0
2018-09-20 11:25:00,28.09,28.1,28.05,28.07,32185.0,25.8752,25.8844,25.8383,25.8567,32185.0
2018-09-20 11:30:00,28.07,28.1,28.06,28.08,30971.0,25.8567,25.8844,25.8475,25.8659,30971.0
2018-09-20 11:35:00,28.08,28.1,28.04,28.06,32205.0,25.8659,25.8844,25.8291,25.8475,32205.0
2018-09-20 11:40:00,28.05,28.18,28.05,28.16,69977.0,25.8383,25.9581,25.8383,25.9396,69977.0
2018-09-20 11:45:00,28.16,28.25,28.15,28.25,43542.0,25.9396,26.0225,25.9304,26.0225,43542.0
2018-09-20 11:50:00,28.25,28.3,28.23,28.3,35797.0,26.0225,26.0686,26.0041,26.0686,35797.0
2018-09-20 11:55:00,28.3,28.42,28.23,28.3,396775.0,26.0686,26.1791,26.0041,26.0686,396775.0
2018-09-20 12:00:00,28.3,28.45,28.3,28.39,94608.0,26.0686,26.2068,26.0686,26.1515,94608.0
2018-09-20 12:05:00,28.39,28.43,28.34,28.41,39372.0,26.1515,26.1883,26.1054,26.1699,39372.0
2018-09-20 12:10:00,28.41,28.43,28.4,28.4,21661.0,26.1699,26.1883,26.1607,26.1607,21661.0
2018-09-20 12:15:00,28.4,28.43,28.4,28.42,39686.0,26.1607,26.1883,26.1607,26.1791,39686.0
2018-09-20 12:20:00,28.42,28.43,28.32,28.35,45043.0,26.1791,26.1883,26.087,26.1147,45043.0
2018-09-20 12:25:00,28.35,28.35,28.31,28.34,30533.0,26.1147,26.1147,26.0778,26.1054,30533.0
2018-09-20 12:30:00,28.34,28.38,28.31,28.36,34740.0,26.1054,26.1423,26.0778,26.1239,34740.0
2018-09-20 12:35:00,28.36,28.39,28.31,28.37,27732.0,26.1239,26.1515,26.0778,26.1331,27732.0
2018-09-20 12:40:00,28.37,28.42,28.36,28.37,43321.0,26.1331,26.1791,26.1239,26.1331,43321.0
2018-09-20 12:45:00,28.38,28.39,28.35,28.36,19133.0,26.1423,26.1515,26.1147,26.1239,19133.0
2018-09-20 12:50:00,28.35,28.37,28.29,28.31,41161.0,26.1147,26.1331,26.0594,26.0778,41161.0
2018-09-20 12:55:00,28.3,28.39,28.3,28.38,22034.0,26.0686,26.1515,26.0686,26.1423,22034.0
2018-09-20 13:00:00,28.39,28.44,28.39,28.41,31907.0,26.1515,26.1976,26.1515,26.1699,31907.0
2018-09-20 13:05:00,28.41,28.45,28.4,28.41,38067.0,26.1699,26.2068,26.1607,26.1699,38067.0
2018-09-20 13:10:00,28.41,28.42,28.39,28.4,17902.0,26.1699,26.1791,26.1515,26.1607,17902.0
2018-09-20 13:15:00,28.4,28.44,28.4,28.4,42205.0,26.1607,26.1976,26.1607,26.1607,42205.0
2018-09-20 13:20:00,28.39,28.44,28.37,28.44,26792.0,26.1515,26.1976,26.1331,26.1976,26792.0
2018-09-20 13:25:00,28.44,28.44,28.39,28.43,20688.0,26.1976,26.1976,26.1515,26.1883,20688.0
2018-09-20 13:30:00,28.43,28.44,28.35,28.36,30852.0,26.1883,26.1976,26.1147,26.1239,30852.0
2018-09-20 13:35:00,28.36,28.39,28.35,28.39,19038.0,26.1239,26.1515,26.1147,26.1515,19038.0
2018-09-20 13:40:00,28.39,28.45,28.39,28.43,35817.0,26.1515,26.2068,26.1515,26.1883,35817.0
2018-09-20 13:45:00,28.43,28.45,28.4,28.45,32280.0,26.1883,26.2068,26.1607,26.2068,32280.0
2018-09-20 13:50:00,28.45,28.48,28.44,28.48,47031.0,26.2068,26.2344,26.1976,26.2344,47031.0
2018-09-20 13:55:00,28.48,28.49,28.4,28.43,58594.0,26.2344,26.2436,26.1607,26.1883,58594.0
2018-09-20 14:00:00,28.43,28.48,28.42,28.46,54487.0,26.1883,26.2344,26.1791,26.216,54487.0
2018-09-20 14:05:00,28.46,28.51,28.45,28.49,68857.0,26.216,26.262,26.2068,26.2436,68857.0
2018-09-20 14:10:00,28.49,28.59,28.46,28.59,44361.0,26.2436,26.3357,26.216,26.3357,44361.0
2018-09-20 14:15:00,28.59,28.59,28.49,28.53,75984.0,26.3357,26.3357,26.2436,26.2805,75984.0
2018-09-20 14:20:00,28.53,28.55,28.49,28.54,39251.0,26.2805,26.2989,26.2436,26.2897,39251.0
2018-09-20 14:25:00,28.54,28.55,28.51,28.52,54942.0,26.2897,26.2989,26.262,26.2712,54942.0
2018-09-20 14:30:00,28.52,28.53,28.48,28.49,66124.0,26.2712,26.2805,26.2344,26.2436,66124.0
2018-09-20 14:35:00,28.48,28.49,28.45,28.48,47873.0,26.2344,26.2436,26.2068,26.2344,47873.0
2018-09-20 14:40:00,28.47,28.52,28.45,28.48,116229.0,26.2252,26.2712,26.2068,26.2344,116229.0
2018-09-20 14:45:00,28.48,28.48,28.35,28.37,101203.0,26.2344,26.2344,26.1147,26.1331,101203.0
2018-09-20 14:50:00,28.37,28.37,28.31,28.36,65229.0,26.1331,26.1331,26.0778,26.1239,65229.0
2018-09-20 14:55:00,28.36,28.36,28.28,28.3,60073.0,26.1239,26.1239,26.0502,26.0686,60073.0
2018-09-20 15:00:00,28.3,28.3,28.23,28.24,88209.0,26.0686,26.0686,26.0041,26.0133,88209.0
2018-09-20 15:05:00,28.24,28.24,28.16,28.19,89856.0,26.0133,26.0133,25.9396,25.9673,89856.0
2018-09-20 15:10:00,28.19,28.33,28.18,28.33,65148.0,25.9673,26.0962,25.9581,26.0962,65148.0
2018-09-20 15:15:00,28.33,28.4,28.29,28.33,96706.0,26.0962,26.1607,26.0594,26.0962,96706.0
2018-09-20 15:20:00,28.32,28.35,28.31,28.35,78402.0,26.087,26.1147,26.0778,26.1147,78402.0
2018-09-20 15:25:00,28.35,28.35,28.26,28.3,116400.0,26.1147,26.1147,26.0318,26.0686,116400.0
2018-09-20 15:30:00,28.3,28.33,28.25,28.26,198938.0,26.0686,26.0962,26.0225,26.0318,198938.0
2018-09-20 15:35:00,28.26,28.27,28.19,28.24,165349.0,26.0318,26.041,25.9673,26.0133,165349.0
2018-09-20 15:40:00,28.24,28.24,28.11,28.11,219995.0,26.0133,26.0133,25.8936,25.8936,219995.0
2018-09-20 15:45:00,28.12,28.19,28.09,28.12,340879.0,25.9028,25.9673,25.8752,25.9028,340879.0
2018-09-20 15:50:00,28.11,28.13,28.07,28.1,283153.0,25.8936,25.912,25.8567,25.8844,283153.0
2018-09-20 15:55:00,28.09,28.25,27.96,28.08,1471753.0,25.8752,26.0225,25.7554,25.8659,1471753.0
2018-09-21 09:30:00,28.14,28.19,28.07,28.11,52370.0,25.9212,25.9673,25.8567,25.8936,52370.0
2018-09-21 09:35:00,28.1,28.13,27.97,28.13,78145.0,25.8844,25.912,25.7646,25.912,78145.0
2018-09-21 09:40:00,28.13,28.2,28.12,28.18,17030.0,25.912,25.9765,25.9028,25.9581,17030.0
2018-09-21 09:45:00,28.18,28.21,28.14,28.19,28086.0,25.9581,25.9857,25.9212,25.9673,28086.0
2018-09-21 09:50:00,28.19,28.2,28.06,28.11,41600.0,25.9673,25.9765,25.8475,25.8936,41600.0
2018-09-21 09:55:00,28.11,28.18,28.08,28.13,37465.0,25.8936,25.9581,25.8659,25.912,37465.0
2018-09-21 10:00:00,28.13,28.18,28.09,28.18,31921.0,25.912,25.9581,25.8752,25.9581,31921.0
2018-09-21 10:05:00,28.18,28.18,28.12,28.18,24854.0,25.9581,25.9581,25.9028,25.9581,24854.0
2018-09-21 10:10:00,28.18,28.22,28.17,28.18,58542.0,25.9581,25.9949,25.9488,25.9581,58542.0
2018-09-21 10:15:00,28.19,28.24,28.17,28.21,40404.0,25.9673,26.0133,25.9488,25.9857,40404.0
2018-09-21 10:20:00,28.21,28.3,28.2,28.3,49080.0,25.9857,26.0686,25.9765,26.0686,49080.0
2018-09-21 10:25:00,28.3,28.33,28.26,28.32,97445.0,26.0686,26.0962,26.0318,26.087,97445.0
2018-09-21 10:30:00,28.32,28.34,28.26,28.33,37444.0,26.087,26.1054,26.0318,26.0962,37444.0
2018-09-21 10:35:00,28.34,28.43,28.31,28.41,50805.0,26.1054,26.1883,26.0778,26.1699,50805.0
2018-09-21 10:40:00,28.42,28.5,28.41,28.5,54114.0,26.1791,26.2528,26.1699,26.2528,54114.0
2018-09-21 10:45:00,28.5,28.5,28.41,28.44,54444.0,26.2528,26.2528,26.1699,26.1976,54444.0
2018-09-21 10:50:00,28.45,28.5,28.38,28.42,46244.0,26.2068,26.2528,26.1423,26.1791,46244.0
2018-09-21 10:55:00,28.42,28.47,28.41,28.46,28558.0,26.1791,26.2252,26.1699,26.216,28558.0
2018-09-21 11:00:00,28.45,28.48,28.4,28.42,31859.0,26.2068,26.2344,26.1607,26.1791,31859.0
2018-09-21 11:05:00,28.42,28.45,28.41,28.43,80589.0,26.1791,26.2068,26.1699,26.1883,80589.0
2018-09-21 11:10:00,28.43,28.48,28.4,28.45,45078.0,26.1883,26.2344,26.1607,26.2068,45078.0
2018-09-21 11:15:00,28.46,28.52,28.45,28.49,40396.0,26.216,26.2712,26.2068,26.2436,40396.0
2018-09-21 11:20:00,28.49,28.6,28.49,28.57,98871.0,26.2436,26.3449,26.2436,26.3173,98871.0
2018-09-21 11:25:00,28.57,28.59,28.51,28.52,60368.0,26.3173,26.3357,26.262,26.2712,60368.0
2018-09-21 11:30:00,28.52,28.55,28.47,28.48,44671.0,26.2712,26.2989,26.2252,26.2344,44671.0
2018-09-21 11:35:00,28.48,28.54,28.48,28.54,32930.0,26.2344,26.2897,26.2344,26.2897,32930.0
2018-09-21 11:40:00,28.54,28.57,28.53,28.55,91276.0,26.2897,26.3173,26.2805,26.2989,91276.0
2018-09-21 11:45:00,28.55,28.59,28.54,28.55,54808.0,26.2989,26.3357,26.2897,26.2989,54808.0
2018-09-21 11:50:00,28.55,28.56,28.51,28.54,77354.0,26.2989,26.3081,26.262,26.2897,77354.0
2018-09-21 11:55:00,28.54,28.68,28.53,28.65,74204.0,26.2897,26.4186,26.2805,26.391,74204.0
2018-09-21 12:00:00,28.67,28.68,28.61,28.65,44404.0,26.4094,26.4186,26.3542,26.391,44404.0
2018-09-21 12:05:00,28.65,28.65,28.55,28.57,56633.0,26.391,26.391,26.2989,26.3173,56633.0
2018-09-21 12:10:00,28.57,28.62,28.56,28.6,40303.0,26.3173,26.3634,26.3081,26.3449,40303.0
2018-09-21 12:15:00,28.6,28.71,28.6,28.71,39089.0,26.3449,26.4463,26.3449,26.4463,39089.0
2018-09-21 12:20:00,28.71,28.73,28.65,28.68,58940.0,26.4463,26.4647,26.391,26.4186,58940.0
2018-09-21 12:25:00,28.68,28.7,28.64,28.65,48633.0,26.4186,26.4371,26.3818,26.391,48633.0
2018-09-21 12:30:00,28.66,28.67,28.63,28.65,40298.0,26.4002,26.4094,26.3726,26.391,40298.0
2018-09-21 12:35:00,28.65,28.66,28.53,28.54,145877.0,26.391,26.4002,26.2805,26.2897,145877.0
2018-09-21 12:40:00,28.54,28.61,28.53,28.53,263634.0,26.2897,26.3542,26.2805,26.2805,263634.0
2018-09-21 12:45:00,28.54,28.63,28.54,28.63,38919.0,26.2897,26.3726,26.2897,26.3726,38919.0
2018-09-21 12:50:00,28.63,28.64,28.54,28.58,60619.0,26.3726,26.3818,26.2897,26.3265,60619.0
2018-09-21 12:55:00,28.57,28.62,28.55,28.62,76408.0,26.3173,26.3634,26.2989,26.3634,76408.0
2018-09-21 13:00:00,28.62,28.62,28.55,28.58,77089.0,26.3634,26.3634,26.2989,26.3265,77089.0
2018-09-21 13:05:00,28.58,28.6,28.55,28.55,39209.0,26.3265,26.3449,26.2989,26.2989,39209.0
2018-09-21 13:10:00,28.55,28.58,28.55,28.58,14078.0,26.2989,26.3265,26.2989,26.3265,14078.0
2018-09-21 13:15:00,28.58,28.58,28.5,28.52,198278.0,26.3265,26.3265,26.2528,26.2712,198278.0
2018-09-21 13:20:00,28.52,28.53,28.46,28.49,48980.0,26.2712,26.2805,26.216,26.2436,48980.0
2018-09-21 13:25:00,28.5,28.5,28.48,28.49,36701.0,26.2528,26.2528,26.2344,26.2436,36701.0
2018-09-21 13:30:00,28.5,28.5,28.48,28.49,10299.0,26.2528,26.2528,26.2344,26.2436,10299.0
2018-09-21 13:35:00,28.49,28.52,28.48,28.51,20616.0,26.2436,26.2712,26.2344,26.262,20616.0
2018-09-21 13:40:00,28.51,28.57,28.5,28.56,15579.0,26.262,26.3173,26.2528,26.3081,15579.0
2018-09-21 13:45:00,28.55,28.59,28.54,28.55,37155.0,26.2989,26.3357,26.2897,26.2989,37155.0
2018-09-21 13:50:00,28.55,28.55,28.52,28.53,19983.0,26.2989,26.2989,26.2712,26.2805,19983.0
2018-09-21 13:55:00,28.53,28.55,28.52,28.54,13272.0,26.2805,26.2989,26.2712,26.2897,13272.0
2018-09-21 14:00:00,28.53,28.56,28.53,28.56,21754.0,26.2805,26.3081,26.2805,26.3081,21754.0
2018-09-21 14:05:00,28.55,28.56,28.5,28.53,32935.0,26.2989,26.3081,26.2528,26.2805,32935.0
2018-09-21 14:10:00,28.53,28.55,28.52,28.53,27888.0,26.2805,26.2989,26.2712,26.2805,27888.0
2018-09-21 14:15:00,28.52,28.54,28.42,28.43,61908.0,26.2712,26.2897,26.1791,26.1883,61908.0
2018-09-21 14:20:00,28.43,28.45,28.38,28.43,42099.0,26.1883,26.2068,26.1423,26.1883,42099.0
2018-09-21 14:25:00,28.42,28.44,28.35,28.36,41526.0,26.1791,26.1976,26.1147,26.1239,41526.0
2018-09-21 14:30:00,28.36,28.38,28.34,28.34,82219.0,26.1239,26.1423,26.1054,26.1054,82219.0
2018-09-21 14:35:00,28.35,28.4,28.33,28.4,53160.0,26.1147,26.1607,26.0962,26.1607,53160.0
2018-09-21 14:40:00,28.4,28.41,28.36,28.38,21023.0,26.1607,26.1699,26.1239,26.1423,21023.0
2018-09-21 14:45:00,28.38,28.42,28.35,28.37,47712.0,26.1423,26.1791,26.1147,26.1331,47712.0
2018-09-21 14:50:00,28.37,28.4,28.36,28.37,48297.0,26.1331,26.1607,26.1239,26.1331,48297.0
2018-09-21 14:55:00,28.38,28.42,28.37,28.38,46928.0,26.1423,26.1791,26.1331,26.1423,46928.0
2018-09-21 15:00:00,28.39,28.39,28.24,28.26,85061.0,26.1515,26.1515,26.0133,26.0318,85061.0
2018-09-21 15:05:00,28.26,28.3,28.24,28.3,238704.0,26.0318,26.0686,26.0133,26.0686,238704.0
2018-09-21 15:10:00,28.3,28.32,28.25,28.26,125670.0,26.0686,26.087,26.0225,26.0318,125670.0
2018-09-21 15:15:00,28.27,28.32,28.23,28.29,112255.0,26.041,26.087,26.0041,26.0594,112255.0
2018-09-21 15:20:00,28.29,28.34,28.28,28.29,174877.0,26.0594,26.1054,26.0502,26.0594,174877.0
2018-09-21 15:25:00,28.29,28.31,28.27,28.3,82345.0,26.0594,26.0778,26.041,26.0686,82345.0
2018-09-21 15:30:00,28.29,28.3,28.22,28.28,156421.0,26.0594,26.0686,25.9949,26.0502,156421.0
2018-09-21 15:35:00,28.28,28.28,28.18,28.26,232288.0,26.0502,26.0502,25.9581,26.0318,232288.0
2018-09-21 15:40:00,28.26,28.26,28.12,28.15,461895.0,26.0318,26.0318,25.9028,25.9304,461895.0
2018-09-21 15:45:00,28.15,28.28,28.03,28.2,789227.0,25.9304,26.0502,25.8199,25.9765,789227.0
2018-09-21 15:50:00,28.2,28.23,28.13,28.14,391190.0,25.9765,26.0041,25.912,25.9212,391190.0
2018-09-21 15:55:00,28.14,28.57,28.0,28.26,1693477.0,25.9212,26.3173,25.7923,26.0318,1693477.0
2018-09-24 09:30:00,28.15,28.15,28.0,28.1,97158.0,25.9304,25.9304,25.7923,25.8844,97158.0
2018-09-24 09:35:00,28.1,28.11,28.01,28.1,62788.0,25.8844,25.8936,25.8015,25.8844,62788.0
2018-09-24 09:40:00,28.1,28.1,27.98,28.04,133101.0,25.8844,25.8844,25.7738,25.8291,133101.0
2018-09-24 09:45:00,28.05,28.09,27.94,28.08,227945.0,25.8383,25.8752,25.737,25.8659,227945.0
2018-09-24 09:50:00,28.08,28.14,27.98,28.05,264992.0,25.8659,25.9212,25.7738,25.8383,264992.0
2018-09-24 09:55:00,28.05,28.18,28.05,28.12,172480.0,25.8383,25.9581,25.8383,25.9028,172480.0
2018-09-24 10:00:00,28.11,28.16,28.0,28.0,56458.0,25.8936,25.9396,25.7923,25.7923,56458.0
2018-09-24 10:05:00,28.0,28.06,27.98,28.0,62681.0,25.7923,25.8475,25.7738,25.7923,62681.0
2018-09-24 10:10:00,28.0,28.05,28.0,28.02,28371.0,25.7923,25.8383,25.7923,25.8107,28371.0
2018-09-24 10:15:00,28.03,28.08,28.02,28.04,41854.0,25.8199,25.8659,25.8107,25.8291,41854.0
2018-09-24 10:20:00,28.05,28.12,28.03,28.12,77168.0,25.8383,25.9028,25.8199,25.9028,77168.0
2018-09-24 10:25:00,28.11,28.14,28.04,28.06,84726.0,25.8936,25.9212,25.8291,25.8475,84726.0
2018-09-24 10:30:00,28.07,28.11,28.03,28.1,178046.0,25.8567,25.8936,25.8199,25.8844,178046.0
2018-09-24 10:35:00,28.1,28.11,28.09,28.1,83117.0,25.8844,25.8936,25.8752,25.8844,83117.0
2018-09-24 10:40:00,28.1,28.13,28.09,28.1,337502.0,25.8844,25.912,25.8752,25.8844,337502.0
2018-09-24 10:45:00,28.1,28.11,28.09,28.09,22248.0,25.8844,25.8936,25.8752,25.8752,22248.0
2018-09-24 10:50:00,28.09,28.12,28.08,28.1,56960.0,25.8752,25.9028,25.8659,25.8844,56960.0
2018-09-24 10:55:00,28.1,28.13,28.09,28.13,43940.0,25.8844,25.912,25.8752,25.912,43940.0
2018-09-24 11:00:00,28.13,28.15,28.1,28.14,46922.0,25.912,25.9304,25.8844,25.9212,46922.0
2018-09-24 11:05:00,28.14,28.17,28.13,28.14,29645.0,25.9212,25.9488,25.912,25.9212,29645.0
2018-09-24 11:10:00,28.13,28.14,28.1,28.14,27656.0,25.912,25.9212,25.8844,25.9212,27656.0
2018-09-24 11:15:00,28.14,28.16,28.13,28.14,24514.0,25.9212,25.9396,25.912,25.9212,24514.0
2018-09-24 11:20:00,28.15,28.16,28.12,28.16,35939.0,25.9304,25.9396,25.9028,25.9396,35939.0
2018-09-24 11:25:00,28.16,28.17,28.13,28.16,50427.0,25.9396,25.9488,25.912,25.9396,50427.0
2018-09-24 11:30:00,28.16,28.18,28.12,28.15,66936.0,25.9396,25.9581,25.9028,25.9304,66936.0
2018-09-24 11:35:00,28.16,28.16,28.11,28.11,51661.0,25.9396,25.9396,25.8936,25.8936,51661.0
2018-09-24 11:40:00,28.11,28.16,28.1,28.16,30188.0,25.8936,25.9396,25.8844,25.9396,30188.0
2018-09-24 11:45:00,28.16,28.18,28.13,28.15,38012.0,25.9396,25.9581,25.912,25.9304,38012.0
2018-09-24 11:50:00,28.15,28.16,28.13,28.14,289577.0,25.9304,25.9396,25.912,25.9212,289577.0
2018-09-24 11:55:00,28.15,28.19,28.15,28.17,39185.0,25.9304,25.9673,25.9304,25.9488,39185.0
2018-09-24 12:00:00,28.18,28.2,28.15,28.2,37558.0,25.9581,25.9765,25.9304,25.9765,37558.0
2018-09-24 12:05:00,28.2,28.2,28.13,28.15,47354.0,25.9765,25.9765,25.912,25.9304,47354.0
2018-09-24 12:10:00,28.15,28.16,28.14,28.16,35100.0,25.9304,25.9396,25.9212,25.9396,35100.0
2018-09-24 12:15:00,28.16,28.18,28.15,28.18,12993.0,25.9396,25.9581,25.9304,25.9581,12993.0
2018-09-24 12:20:00,28.18,28.18,28.14,28.16,69097.0,25.9581,25.9581,25.9212,25.9396,69097.0
2018-09-24 12:25:00,28.15,28.18,28.15,28.16,45931.0,25.9304,25.9581,25.9304,25.9396,45931.0
2018-09-24 12:30:00,28.16,28.16,28.15,28.16,9744.0,25.9396,25.9396,25.9304,25.9396,9744.0
2018-09-24 12:35:00,28.15,28.17,28.15,28.17,15730.0,25.9304,25.9488,25.9304,25.9488,15730.0
2018-09-24 12:40:00,28.16,28.17,28.14,28.15,33867.0,25.9396,25.9488,25.9212,25.9304,33867.0
2018-09-24 12:45:00,28.16,28.16,28.14,28.14,18719.0,25.9396,25.9396,25.9212,25.9212,18719.0
2018-09-24 12:50:00,28.15,28.15,28.13,28.14,25973.0,25.9304,25.9304,25.912,25.9212,25973.0
2018-09-24 12:55:00,28.14,28.17,28.13,28.14,68565.0,25.9212,25.9488,25.912,25.9212,68565.0
2018-09-24 13:00:00,28.15,28.16,28.13,28.16,21076.0,25.9304,25.9396,25.912,25.9396,21076.0
2018-09-24 13:05:00,28.16,28.18,28.15,28.16,26401.0,25.9396,25.9581,25.9304,25.9396,26401.0
2018-09-24 13:10:00,28.16,28.16,28.15,28.16,60448.0,25.9396,25.9396,25.9304,25.9396,60448.0
2018-09-24 13:15:00,28.16,28.17,28.15,28.17,25180.0,25.9396,25.9488,25.9304,25.9488,25180.0
2018-09-24 13:20:00,28.17,28.21,28.16,28.21,13383.0,25.9488,25.9857,25.9396,25.9857,13383.0
2018-09-24 13:25:00,28.21,28.22,28.2,28.22,9200.0,25.9857,25.9949,25.9765,25.9949,9200.0
2018-09-24 13:30:00,28.22,28.24,28.22,28.23,16453.0,25.9949,26.0133,25.9949,26.0041,16453.0
2018-09-24 13:35:00,28.24,28.27,28.24,28.26,19938.0,26.0133,26.041,26.0133,26.0318,19938.0
2018-09-24 13:40:00,28.27,28.3,28.26,28.29,15854.0,26.041,26.0686,26.0318,26.0594,15854.0
2018-09-24 13:45:00,28.29,28.31,28.28,28.31,16839.0,26.0594,26.0778,26.0502,26.0778,16839.0
2018-09-24 13:50:00,28.31,28.33,28.3,28.3,27490.0,26.0778,26.0962,26.0686,26.0686,27490.0
2018-09-24 13:55:00,28.31,28.33,28.3,28.3,17025.0,26.0778,26.0962,26.0686,26.0686,17025.0
2018-09-24 14:00:00,28.31,28.33,28.3,28.3,16548.0,26.0778,26.0962,26.0686,26.0686,16548.0
2018-09-24 14:05:00,28.3,28.31,28.28,28.29,16027.0,26.0686,26.0778,26.0502,26.0594,16027.0
2018-09-24 14:10:00,28.29,28.29,28.27,28.29,20380.0,26.0594,26.0594,26.041,26.0594,20380.0
2018-09-24 14:15:00,28.29,28.29,28.26,28.27,22414.0,26.0594,26.0594,26.0318,26.041,22414.0
2018-09-24 14:20:00,28.27,28.27,28.25,28.27,23473.0,26.041,26.041,26.0225,26.041,23473.0
2018-09-24 14:25:00,28.27,28.31,28.26,28.28,50977.0,26.041,26.0778,26.0318,26.0502,50977.0
2018-09-24 14:30:00,28.29,28.29,28.24,28.26,48612.0,26.0594,26.0594,26.0133,26.0318,48612.0
2018-09-24 14:35:00,28.26,28.27,28.25,28.26,32873.0,26.0318,26.041,26.0225,26.0318,32873.0
2018-09-24 14:40:00,28.27,28.27,28.26,28.27,19225.0,26.041,26.041,26.0318,26.041,19225.0
2018-09-24 14:45:00,28.27,28.28,28.26,28.28,19699.0,26.041,26.0502,26.0318,26.0502,19699.0
2018-09-24 14:50:00,28.28,28.28,28.25,28.26,75354.0,26.0502,26.0502,26.0225,26.0318,75354.0
2018-09-24 14:55:00,28.26,28.26,28.25,28.26,16805.0,26.0318,26.0318,26.0225,26.0318,16805.0
2018-09-24 15:00:00,28.26,28.32,28.25,28.31,37069.0,26.0318,26.087,26.0225,26.0778,37069.0
2018-09-24 15:05:00,28.31,28.37,28.31,28.37,30804.0,26.0778,26.1331,26.0778,26.1331,30804.0
2018-09-24 15:10:00,28.38,28.4,28.36,28.37,44999.0,26.1423,26.1607,26.1239,26.1331,44999.0
2018-09-24 15:15:00,28.37,28.38,28.33,28.37,53626.0,26.1331,26.1423,26.0962,26.1331,53626.0
2018-09-24 15:20:00,28.38,28.41,28.34,28.36,41165.0,26.1423,26.1699,26.1054,26.1239,41165.0
2018-09-24 15:25:00,28.36,28.36,28.32,28.34,73066.0,26.1239,26.1239,26.087,26.1054,73066.0
2018-09-24 15:30:00,28.34,28.35,28.28,28.35,97073.0,26.1054,26.1147,26.0502,26.1147,97073.0
2018-09-24 15:35:00,28.36,28.37,28.3,28.32,89505.0,26.1239,26.1331,26.0686,26.087,89505.0
2018-09-24 15:40:00,28.32,28.32,28.24,28.26,133634.0,26.087,26.087,26.0133,26.0318,133634.0
2018-09-24 15:45:00,28.26,28.28,28.24,28.25,173050.0,26.0318,26.0502,26.0133,26.0225,173050.0
2018-09-24 15:50:00,28.25,28.29,28.24,28.25,241003.0,26.0225,26.0594,26.0133,26.0225,241003.0
2018-09-24 15:55:00,28.26,28.38,28.22,28.26,883928.0,26.0318,26.1423,25.9949,26.0318,883928.0
2018-09-25 09:30:00,28.48,28.48,28.26,28.28,72885.0,26.2344,26.2344,26.0318,26.0502,72885.0
2018-09-25 09:35:00,28.29,28.34,28.26,28.33,17015.0,26.0594,26.1054,26.0318,26.0962,17015.0
2018-09-25 09:40:00,28.33,28.36,28.26,28.26,21464.0,26.0962,26.1239,26.0318,26.0318,21464.0
2018-09-25 09:45:00,28.26,28.28,28.21,28.23,37436.0,26.0318,26.0502,25.9857,26.0041,37436.0
2018-09-25 09:50:00,28.23,28.27,28.22,28.26,23182.0,26.0041,26.041,25.9949,26.0318,23182.0
2018-09-25 09:55:00,28.25,28.26,28.22,28.24,308499.0,26.0225,26.0318,25.9949,26.0133,308499.0
2018-09-25 10:00:00,28.24,28.25,28.22,28.23,104016.0,26.0133,26.0225,25.9949,26.0041,104016.0
2018-09-25 10:05:00,28.23,28.26,28.21,28.26,24287.0,26.0041,26.0318,25.9857,26.0318,24287.0
2018-09-25 10:10:00,28.26,28.27,28.22,28.27,16306.0,26.0318,26.041,25.9949,26.041,16306.0
2018-09-25 10:15:00,28.28,28.29,28.25,28.28,22026.0,26.0502,26.0594,26.0225,26.0502,22026.0
2018-09-25 10:20:00,28.28,28.29,28.27,28.28,10726.0,26.0502,26.0594,26.041,26.0502,10726.0
2018-09-25 10:25:00,28.28,28.3,28.24,28.26,27854.0,26.0502,26.0686,26.0133,26.0318,27854.0
2018-09-25 10:30:00,28.26,28.29,28.23,28.29,130942.0,26.0318,26.0594,26.0041,26.0594,130942.0
2018-09-25 10:35:00,28.28,28.29,28.25,28.29,16185.0,26.0502,26.0594,26.0225,26.0594,16185.0
2018-09-25 10:40:00,28.3,28.32,28.27,28.3,19331.0,26.0686,26.087,26.041,26.0686,19331.0
2018-09-25 10:45:00,28.29,28.3,28.25,28.25,38525.0,26.0594,26.0686,26.0225,26.0225,38525.0
2018-09-25 10:50:00,28.26,28.27,28.23,28.27,34199.0,26.0318,26.041,26.0041,26.041,34199.0
2018-09-25 10:55:00,28.27,28.28,28.25,28.28,18498.0,26.041,26.0502,26.0225,26.0502,18498.0
2018-09-25 11:00:00,28.28,28.34,28.27,28.34,35900.0,26.0502,26.1054,26.041,26.1054,35900.0
2018-09-25 11:05:00,28.35,28.37,28.34,28.36,26826.0,26.1147,26.1331,26.1054,26.1239,26826.0
2018-09-25 11:10:00,28.35,28.38,28.35,28.38,16331.0,26.1147,26.1423,26.1147,26.1423,16331.0
2018-09-25 11:15:00,28.38,28.38,28.35,28.35,9793.0,26.1423,26.1423,26.1147,26.1147,9793.0
2018-09-25 11:20:00,28.36,28.39,28.35,28.37,14969.0,26.1239,26.1515,26.1147,26.1331,14969.0
2018-09-25 11:25:00,28.37,28.42,28.37,28.4,32020.0,26.1331,26.1791,26.1331,26.1607,32020.0
2018-09-25 11:30:00,28.39,28.43,28.38,28.38,19563.0,26.1515,26.1883,26.1423,26.1423,19563.0
2018-09-25 11:35:00,28.37,28.39,28.33,28.34,36855.0,26.1331,26.1515,26.0962,26.1054,36855.0
2018-09-25 11:40:00,28.35,28.35,28.34,28.35,8190.0,26.1147,26.1147,26.1054,26.1147,8190.0
2018-09-25 11:45:00,28.35,28.36,28.33,28.33,21620.0,26.1147,26.1239,26.0962,26.0962,21620.0
2018-09-25 11:50:00,28.33,28.34,28.32,28.33,12199.0,26.0962,26.1054,26.087,26.0962,12199.0
2018-09-25 11:55:00,28.33,28.33,28.26,28.28,60498.0,26.0962,26.0962,26.0318,26.0502,60498.0
2018-09-25 12:00:00,28.28,28.3,28.27,28.27,6937.0,26.0502,26.0686,26.041,26.041,6937.0
2018-09-25 12:05:00,28.27,28.29,28.26,28.28,18337.0,26.041,26.0594,26.0318,26.0502,18337.0
2018-09-25 12:10:00,28.28,28.28,28.26,28.27,7054.0,26.0502,26.0502,26.0318,26.041,7054.0
2018-09-25 12:15:00,28.27,28.28,28.26,28.27,5300.0,26.041,26.0502,26.0318,26.041,5300.0
2018-09-25 12:20:00,28.27,28.28,28.27,28.27,4109.0,26.041,26.0502,26.041,26.041,4109.0
2018-09-25 12:25:00,28.27,28.29,28.27,28.28,15058.0,26.041,26.0594,26.041,26.0502,15058.0
2018-09-25 12:30:00,28.28,28.31,28.27,28.3,59673.0,26.0502,26.0778,26.041,26.0686,59673.0
2018-09-25 12:35:00,28.31,28.31,28.29,28.3,17518.0,26.0778,26.0778,26.0594,26.0686,17518.0
2018-09-25 12:40:00,28.31,28.32,28.3,28.31,23025.0,26.0778,26.087,26.0686,26.0778,23025.0
2018-09-25 12:45:00,28.31,28.32,28.29,28.3,40592.0,26.0778,26.087,26.0594,26.0686,40592.0
2018-09-25 12:50:00,28.3,28.31,28.29,28.29,10360.0,26.0686,26.0778,26.0594,26.0594,10360.0
2018-09-25 12:55:00,28.29,28.3,28.28,28.29,24592.0,26.0594,26.0686,26.0502,26.0594,24592.0
2018-09-25 13:00:00,28.29,28.29,28.24,28.25,32268.0,26.0594,26.0594,26.0133,26.0225,32268.0
2018-09-25 13:05:00,28.25,28.26,28.23,28.24,2076586.0,26.0225,26.0318,26.0041,26.0133,2076586.0
2018-09-25 13:10:00,28.24,28.25,28.17,28.17,31870.0,26.0133,26.0225,25.9488,25.9488,31870.0
2018-09-25 13:15:00,28.17,28.23,28.17,28.18,25807.0,25.9488,26.0041,25.9488,25.9581,25807.0
2018-09-25 13:20:00,28.17,28.21,28.17,28.2,28839.0,25.9488,25.9857,25.9488,25.9765,28839.0
2018-09-25 13:25:00,28.2,28.21,28.18,28.18,17555.0,25.9765,25.9857,25.9581,25.9581,17555.0
2018-09-25 13:30:00,28.19,28.21,28.18,28.2,92299.0,25.9673,25.9857,25.9581,25.9765,92299.0
2018-09-25 13:35:00,28.2,28.2,28.17,28.18,42369.0,25.9765,25.9765,25.9488,25.9581,42369.0
2018-09-25 13:40:00,28.18,28.2,28.16,28.19,281173.0,25.9581,25.9765,25.9396,25.9673,281173.0
2018-09-25 13:45:00,28.19,28.19,28.14,28.16,64168.0,25.9673,25.9673,25.9212,25.9396,64168.0
2018-09-25 13:50:00,28.16,28.21,28.15,28.21,55552.0,25.9396,25.9857,25.9304,25.9857,55552.0
2018-09-25 13:55:00,28.21,28.21,28.17,28.2,15831.0,25.9857,25.9857,25.9488,25.9765,15831.0
2018-09-25 14:00:00,28.2,28.22,28.19,28.21,38832.0,25.9765,25.9949,25.9673,25.9857,38832.0
2018-09-25 14:05:00,28.2,28.23,28.19,28.21,37988.0,25.9765,26.0041,25.9673,25.9857,37988.0
2018-09-25 14:10:00,28.21,28.23,28.19,28.2,30315.0,25.9857,26.0041,25.9673,25.9765,30315.0
2018-09-25 14:15:00,28.19,28.23,28.19,28.2,31807.0,25.9673,26.0041,25.9673,25.9765,31807.0
2018-09-25 14:20:00,28.2,28.21,28.18,28.2,52486.0,25.9765,25.9857,25.9581,25.9765,52486.0
2018-09-25 14:25:00,28.2,28.21,28.18,28.19,85888.0,25.9765,25.9857,25.9581,25.9673,85888.0
2018-09-25 14:30:00,28.19,28.2,28.18,28.19,159124.0,25.9673,25.9765,25.9581,25.9673,159124.0
2018-09-25 14:35:00,28.19,28.21,28.19,28.2,62337.0,25.9673,25.9857,25.9673,25.9765,62337.0
2018-09-25 14:40:00,28.2,28.21,28.15,28.15,56871.0,25.9765,25.9857,25.9304,25.9304,56871.0
2018-09-25 14:45:00,28.15,28.18,28.15,28.17,58653.0,25.9304,25.9581,25.9304,25.9488,58653.0
2018-09-25 14:50:00,28.17,28.17,28.15,28.15,37942.0,25.9488,25.9488,25.9304,25.9304,37942.0
2018-09-25 14:55:00,28.15,28.18,28.14,28.18,77366.0,25.9304,25.9581,25.9212,25.9581,77366.0
2018-09-25 15:00:00,28.18,28.2,28.17,28.18,94858.0,25.9581,25.9765,25.9488,25.9581,94858.0
2018-09-25 15:05:00,28.18,28.18,28.14,28.16,108045.0,25.9581,25.9581,25.9212,25.9396,108045.0
2018-09-25 15:10:00,28.16,28.16,28.14,28.14,66104.0,25.9396,25.9396,25.9212,25.9212,66104.0
2018-09-25 15:15:00,28.14,28.15,28.13,28.13,84964.0,25.9212,25.9304,25.912,25.912,84964.0
2018-09-25 15:20:00,28.14,28.14,28.13,28.13,50184.0,25.9212,25.9212,25.912,25.912,50184.0
2018-09-25 15:25:00,28.13,28.14,28.12,28.13,95532.0,25.912,25.9212,25.9028,25.912,95532.0
2018-09-25 15:30:00,28.12,28.13,28.12,28.13,63341.0,25.9028,25.912,25.9028,25.912,63341.0
2018-09-25 15:35:00,28.12,28.21,28.12,28.19,209626.0,25.9028,25.9857,25.9028,25.9673,209626.0
2018-09-25 15:40:00,28.18,28.18,28.14,28.15,109130.0,25.9581,25.9581,25.9212,25.9304,109130.0
2018-09-25 15:45:00,28.14,28.17,28.14,28.14,105665.0,25.9212,25.9488,25.9212,25.9212,105665.0
2018-09-25 15:50:00,28.14,28.15,28.1,28.13,283056.0,25.9212,25.9304,25.8844,25.912,283056.0
2018-09-25 15:55:00,28.12,28.15,28.07,28.12,819352.0,25.9028,25.9304,25.8567,25.9028,819352.0
2018-09-26 09:30:00,28.17,28.21,27.99,28.0,32869.0,25.9488,25.9857,25.783,25.7923,32869.0
2018-09-26 09:35:00,28.0,28.0,27.88,27.95,91999.0,25.7923,25.7923,25.6817,25.7462,91999.0
2018-09-26 09:40:00,27.96,27.96,27.85,27.87,58734.0,25.7554,25.7554,25.6541,25.6725,58734.0
2018-09-26 09:45:00,27.88,27.9,27.81,27.84,50742.0,25.6817,25.7001,25.6172,25.6449,50742.0
2018-09-26 09:50:00,27.85,27.87,27.82,27.86,29948.0,25.6541,25.6725,25.6264,25.6633,29948.0
2018-09-26 09:55:00,27.85,27.85,27.77,27.8,47943.0,25.6541,25.6541,25.5804,25.608,47943.0
2018-09-26 10:00:00,27.8,27.86,27.79,27.83,15809.0,25.608,25.6633,25.5988,25.6357,15809.0
2018-09-26 10:05:00,27.83,27.86,27.81,27.85,47657.0,25.6357,25.6633,25.6172,25.6541,47657.0
2018-09-26 10:10:00,27.85,27.88,27.83,27.85,101803.0,25.6541,25.6817,25.6357,25.6541,101803.0
2018-09-26 10:15:00,27.85,27.86,27.84,27.84,60654.0,25.6541,25.6633,25.6449,25.6449,60654.0
2018-09-26 10:20:00,27.85,27.86,27.84,27.84,26007.0,25.6541,25.6633,25.6449,25.6449,26007.0
2018-09-26 10:25:00,27.85,27.86,27.84,27.84,43717.0,25.6541,25.6633,25.6449,25.6449,43717.0
2018-09-26 10:30:00,27.85,27.85,27.78,27.79,176787.0,25.6541,25.6541,25.5896,25.5988,176787.0
2018-09-26 10:35:00,27.79,27.87,27.78,27.87,17019.0,25.5988,25.6725,25.5896,25.6725,17019.0
2018-09-26 10:40:00,27.87,27.87,27.84,27.86,125429.0,25.6725,25.6725,25.6449,25.6633,125429.0
2018-09-26 10:45:00,27.86,27.87,27.85,27.87,85835.0,25.6633,25.6725,25.6541,25.6725,85835.0
2018-09-26 10:50:00,27.87,27.93,27.86,27.93,48934.0,25.6725,25.7278,25.6633,25.7278,48934.0
2018-09-26 10:55:00,27.93,27.94,27.9,27.91,18952.0,25.7278,25.737,25.7001,25.7093,18952.0
2018-09-26 11:00:00,27.91,27.92,27.9,27.91,9415.0,25.7093,25.7186,25.7001,25.7093,9415.0
2018-09-26 11:05:00,27.91,27.94,27.9,27.94,25163.0,25.7093,25.737,25.7001,25.737,25163.0
2018-09-26 11:10:00,27.94,27.94,27.93,27.94,18749.0,25.737,25.737,25.7278,25.737,18749.0
2018-09-26 11:15:00,27.94,27.96,27.93,27.96,52684.0,25.737,25.7554,25.7278,25.7554,52684.0
2018-09-26 11:20:00,27.96,27.98,27.96,27.96,28169.0,25.7554,25.7738,25.7554,25.7554,28169.0
2018-09-26 11:25:00,27.96,28.01,27.96,28.0,18415.0,25.7554,25.8015,25.7554,25.7923,18415.0
2018-09-26 11:30:00,28.0,28.01,27.99,28.0,20594.0,25.7923,25.8015,25.783,25.7923,20594.0
2018-09-26 11:35:00,27.99,28.0,27.99,27.99,5941.0,25.783,25.7923,25.783,25.783,5941.0
2018-09-26 11:40:00,28.0,28.0,27.94,27.95,13848.0,25.7923,25.7923,25.737,25.7462,13848.0
2018-09-26 11:45:00,27.94,27.95,27.93,27.93,5300.0,25.737,25.7462,25.7278,25.7278,5300.0
2018-09-26 11:50:00,27.94,27.94,27.93,27.93,8200.0,25.737,25.737,25.7278,25.7278,8200.0
2018-09-26 11:55:00,27.93,27.95,27.93,27.95,21500.0,25.7278,25.7462,25.7278,25.7462,21500.0
2018-09-26 12:00:00,27.95,27.98,27.94,27.97,14120.0,25.7462,25.7738,25.737,25.7646,14120.0
2018-09-26 12:05:00,27.98,27.99,27.97,27.98,13100.0,25.7738,25.783,25.7646,25.7738,13100.0
2018-09-26 12:10:00,27.98,28.01,27.97,28.01,12940.0,25.7738,25.8015,25.7646,25.8015,12940.0
2018-09-26 12:15:00,28.01,28.02,28.0,28.02,10189.0,25.8015,25.8107,25.7923,25.8107,10189.0
2018-09-26 12:20:00,28.02,28.02,28.01,28.02,6685.0,25.8107,25.8107,25.8015,25.8107,6685.0
2018-09-26 12:25:00,28.02,28.06,28.01,28.06,8602.0,25.8107,25.8475,25.8015,25.8475,8602.0
2018-09-26 12:30:00,28.06,28.12,28.05,28.12,22400.0,25.8475,25.9028,25.8383,25.9028,22400.0
2018-09-26 12:35:00,28.12,28.12,28.08,28.08,28071.0,25.9028,25.9028,25.8659,25.8659,28071.0
2018-09-26 12:40:00,28.07,28.07,28.04,28.06,6037.0,25.8567,25.8567,25.8291,25.8475,6037.0
2018-09-26 12:45:00,28.07,28.07,28.06,28.06,3805.0,25.8567,25.8567,25.8475,25.8475,3805.0
2018-09-26 12:50:00,28.06,28.08,28.06,28.07,16446.0,25.8475,25.8659,25.8475,25.8567,16446.0
2018-09-26 12:55:00,28.07,28.08,28.06,28.06,7800.0,25.8567,25.8659,25.8475,25.8475,7800.0
2018-09-26 13:00:00,28.07,28.09,28.06,28.09,16842.0,25.8567,25.8752,25.8475,25.8752,16842.0
2018-09-26 13:05:00,28.11,28.14,28.1,28.12,29054.0,25.8936,25.9212,25.8844,25.9028,29054.0
2018-09-26 13:10:00,28.13,28.13,28.11,28.11,5928.0,25.912,25.912,25.8936,25.8936,5928.0
2018-09-26 13:15:00,28.11,28.13,28.11,28.12,4650.0,25.8936,25.912,25.8936,25.9028,4650.0
2018-09-26 13:20:00,28.12,28.12,28.11,28.11,11214.0,25.9028,25.9028,25.8936,25.8936,11214.0
2018-09-26 13:25:00,28.12,28.12,28.11,28.12,5852.0,25.9028,25.9028,25.8936,25.9028,5852.0
2018-09-26 13:30:00,28.12,28.12,28.08,28.08,13754.0,25.9028,25.9028,25.8659,25.8659,13754.0
2018-09-26 13:35:00,28.08,28.09,28.04,28.04,10426.0,25.8659,25.8752,25.8291,25.8291,10426.0
2018-09-26 13:40:00,28.04,28.05,28.04,28.04,1861.0,25.8291,25.8383,25.8291,25.8291,1861.0
2018-09-26 13:45:00,28.04,28.07,28.04,28.06,30401.0,25.8291,25.8567,25.8291,25.8475,30401.0
2018-09-26 13:50:00,28.07,28.07,28.06,28.07,3412.0,25.8567,25.8567,25.8475,25.8567,3412.0
2018-09-26 13:55:00,28.07,28.16,28.06,28.14,25496.0,25.8567,25.9396,25.8475,25.9212,25496.0
2018-09-26 14:00:00,28.14,28.17,28.11,28.15,21396.0,25.9212,25.9488,25.8936,25.9304,21396.0
2018-09-26 14:05:00,28.16,28.16,28.09,28.09,18524.0,25.9396,25.9396,25.8752,25.8752,18524.0
2018-09-26 14:10:00,28.1,28.12,28.09,28.12,13991.0,25.8844,25.9028,25.8752,25.9028,13991.0
2018-09-26 14:15:00,28.12,28.15,28.11,28.14,15724.0,25.9028,25.9304,25.8936,25.9212,15724.0
2018-09-26 14:20:00,28.14,28.15,28.12,28.12,10650.0,25.9212,25.9304,25.9028,25.9028,10650.0
2018-09-26 14:25:00,28.11,28.13,28.1,28.11,10631.0,25.8936,25.912,25.8844,25.8936,10631.0
2018-09-26 14:30:00,28.12,28.13,28.11,28.12,11218.0,25.9028,25.912,25.8936,25.9028,11218.0
2018-09-26 14:35:00,28.12,28.12,28.07,28.08,17730.0,25.9028,25.9028,25.8567,25.8659,17730.0
2018-09-26 14:40:00,28.09,28.09,28.06,28.06,12193.0,25.8752,25.8752,25.8475,25.8475,12193.0
2018-09-26 14:45:00,28.06,28.07,28.05,28.05,7426.0,25.8475,25.8567,25.8383,25.8383,7426.0
2018-09-26 14:50:00,28.05,28.08,28.05,28.05,30021.0,25.8383,25.8659,25.8383,25.8383,30021.0
2018-09-26 14:55:00,28.06,28.1,28.06,28.06,21071.0,25.8475,25.8844,25.8475,25.8475,21071.0
2018-09-26 15:00:00,28.05,28.06,28.01,28.05,24826.0,25.8383,25.8475,25.8015,25.8383,24826.0
2018-09-26 15:05:00,28.04,28.07,28.01,28.07,13879.0,25.8291,25.8567,25.8015,25.8567,13879.0
2018-09-26 15:10:00,28.07,28.1,28.05,28.08,14950.0,25.8567,25.8844,25.8383,25.8659,14950.0
2018-09-26 15:15:00,28.07,28.1,28.06,28.1,11182.0,25.8567,25.8844,25.8475,25.8844,11182.0
2018-09-26 15:20:00,28.1,28.1,28.08,28.09,17148.0,25.8844,25.8844,25.8659,25.8752,17148.0
2018-09-26 15:25:00,28.09,28.09,28.04,28.05,26041.0,25.8752,25.8752,25.8291,25.8383,26041.0
2018-09-26 15:30:00,28.04,28.06,28.01,28.01,26196.0,25.8291,25.8475,25.8015,25.8015,26196.0
2018-09-26 15:35:00,28.02,28.02,27.99,28.01,42832.0,25.8107,25.8107,25.783,25.8015,42832.0
2018-09-26 15:40:00,28.0,28.04,27.99,28.0,131826.0,25.7923,25.8291,25.783,25.7923,131826.0
2018-09-26 15:45:00,27.99,28.02,27.95,27.99,126058.0,25.783,25.8107,25.7462,25.783,126058.0
2018-09-26 15:50:00,27.99,28.01,27.96,27.99,177222.0,25.783,25.8015,25.7554,25.783,177222.0
2018-09-26 15:55:00,28.0,28.01,27.97,27.99,348008.0,25.7923,25.8015,25.7646,25.783,348008.0
2018-09-27 09:30:00,27.99,28.24,27.94,27.96,26725.0,25.783,26.0133,25.737,25.7554,26725.0
2018-09-27 09:35:00,27.97,27.97,27.8,27.85,20418.0,25.7646,25.7646,25.608,25.6541,20418.0
2018-09-27 09:40:00,27.85,27.94,27.85,27.94,21575.0,25.6541,25.737,25.6541,25.737,21575.0
2018-09-27 09:45:00,27.93,27.93,27.84,27.86,25050.0,25.7278,25.7278,25.6449,25.6633,25050.0
2018-09-27 09:50:00,27.86,27.87,27.81,27.83,38025.0,25.6633,25.6725,25.6172,25.6357,38025.0
2018-09-27 09:55:00,27.82,27.85,27.8,27.82,38895.0,25.6264,25.6541,25.608,25.6264,38895.0
2018-09-27 10:00:00,27.82,27.89,27.81,27.86,25690.0,25.6264,25.6909,25.6172,25.6633,25690.0
2018-09-27 10:05:00,27.86,27.87,27.8,27.86,26283.0,25.6633,25.6725,25.608,25.6633,26283.0
2018-09-27 10:10:00,27.87,27.87,27.77,27.83,64393.0,25.6725,25.6725,25.5804,25.6357,64393.0
2018-09-27 10:15:00,27.83,27.84,27.8,27.8,19620.0,25.6357,25.6449,25.608,25.608,19620.0
2018-09-27 10:20:00,27.8,27.81,27.76,27.79,87974.0,25.608,25.6172,25.5712,25.5988,87974.0
2018-09-27 10:25:00,27.79,27.83,27.76,27.8,27141.0,25.5988,25.6357,25.5712,25.608,27141.0
2018-09-27 10:30:00,27.81,27.82,27.8,27.81,14560.0,25.6172,25.6264,25.608,25.6172,14560.0
2018-09-27 10:35:00,27.82,27.82,27.6,27.61,77643.0,25.6264,25.6264,25.4238,25.433,77643.0
2018-09-27 10:40:00,27.61,27.61,27.56,27.59,41895.0,25.433,25.433,25.3869,25.4146,41895.0
2018-09-27 10:45:00,27.59,27.63,27.57,27.59,50593.0,25.4146,25.4514,25.3962,25.4146,50593.0
2018-09-27 10:50:00,27.59,27.65,27.59,27.61,56350.0,25.4146,25.4698,25.4146,25.433,56350.0
2018-09-27 10:55:00,27.61,27.69,27.61,27.67,43018.0,25.433,25.5067,25.433,25.4883,43018.0
2018-09-27 11:00:00,27.68,27.69,27.53,27.58,97834.0,25.4975,25.5067,25.3593,25.4054,97834.0
2018-09-27 11:05:00,27.58,27.59,27.51,27.57,62018.0,25.4054,25.4146,25.3409,25.3962,62018.0
2018-09-27 11:10:00,27.58,27.61,27.57,27.61,44485.0,25.4054,25.433,25.3962,25.433,44485.0
2018-09-27 11:15:00,27.61,27.62,27.57,27.58,19847.0,25.433,25.4422,25.3962,25.4054,19847.0
2018-09-27 11:20:00,27.58,27.59,27.54,27.56,45050.0,25.4054,25.4146,25.3685,25.3869,45050.0
2018-09-27 11:25:00,27.57,27.58,27.57,27.58,5700.0,25.3962,25.4054,25.3962,25.4054,5700.0
2018-09-27 11:30:00,27.58,27.58,27.55,27.55,16166.0,25.4054,25.4054,25.3777,25.3777,16166.0
2018-09-27 11:35:00,27.55,27.55,27.52,27.55,19581.0,25.3777,25.3777,25.3501,25.3777,19581.0
2018-09-27 11:40:00,27.55,27.59,27.54,27.58,18507.0,25.3777,25.4146,25.3685,25.4054,18507.0
2018-09-27 11:45:00,27.58,27.58,27.57,27.58,5300.0,25.4054,25.4054,25.3962,25.4054,5300.0
2018-09-27 11:50:00,27.58,27.62,27.57,27.6,28444.0,25.4054,25.4422,25.3962,25.4238,28444.0
2018-09-27 11:55:00,27.59,27.63,27.59,27.62,9240.0,25.4146,25.4514,25.4146,25.4422,9240.0
2018-09-27 12:00:00,27.61,27.65,27.6,27.64,30542.0,25.433,25.4698,25.4238,25.4606,30542.0
2018-09-27 12:05:00,27.64,27.67,27.61,27.61,15606.0,25.4606,25.4883,25.433,25.433,15606.0
2018-09-27 12:10:00,27.61,27.63,27.6,27.61,17358.0,25.433,25.4514,25.4238,25.433,17358.0
2018-09-27 12:15:00,27.61,27.65,27.6,27.64,15501.0,25.433,25.4698,25.4238,25.4606,15501.0
2018-09-27 12:20:00,27.64,27.64,27.59,27.59,26695.0,25.4606,25.4606,25.4146,25.4146,26695.0
2018-09-27 12:25:00,27.6,27.6,27.59,27.6,20161.0,25.4238,25.4238,25.4146,25.4238,20161.0
2018-09-27 12:30:00,27.6,27.63,27.6,27.61,19491.0,25.4238,25.4514,25.4238,25.433,19491.0
2018-09-27 12:35:00,27.61,27.61,27.55,27.58,50829.0,25.433,25.433,25.3777,25.4054,50829.0
2018-09-27 12:40:00,27.58,27.59,27.55,27.58,28895.0,25.4054,25.4146,25.3777,25.4054,28895.0
2018-09-27 12:45:00,27.59,27.6,27.58,27.58,24494.0,25.4146,25.4238,25.4054,25.4054,24494.0
2018-09-27 12:50:00,27.59,27.6,27.57,27.58,21447.0,25.4146,25.4238,25.3962,25.4054,21447.0
2018-09-27 12:55:00,27.58,27.58,27.51,27.51,298100.0,25.4054,25.4054,25.3409,25.3409,298100.0
2018-09-27 13:00:00,27.5,27.52,27.48,27.52,62568.0,25.3317,25.3501,25.3133,25.3501,62568.0
2018-09-27 13:05:00,27.52,27.58,27.51,27.53,87853.0,25.3501,25.4054,25.3409,25.3593,87853.0
2018-09-27 13:10:00,27.52,27.53,27.51,27.52,11198.0,25.3501,25.3593,25.3409,25.3501,11198.0
2018-09-27 13:15:00,27.52,27.52,27.48,27.51,42776.0,25.3501,25.3501,25.3133,25.3409,42776.0
2018-09-27 13:20:00,27.51,27.52,27.49,27.51,52302.0,25.3409,25.3501,25.3225,25.3409,52302.0
2018-09-27 13:25:00,27.51,27.52,27.44,27.46,225460.0,25.3409,25.3501,25.2764,25.2948,225460.0
2018-09-27 13:30:00,27.46,27.51,27.46,27.51,44331.0,25.2948,25.3409,25.2948,25.3409,44331.0
2018-09-27 13:35:00,27.52,27.52,27.5,27.51,14127.0,25.3501,25.3501,25.3317,25.3409,14127.0
2018-09-27 13:40:00,27.52,27.55,27.5,27.52,33346.0,25.3501,25.3777,25.3317,25.3501,33346.0
2018-09-27 13:45:00,27.51,27.54,27.5,27.52,54633.0,25.3409,25.3685,25.3317,25.3501,54633.0
2018-09-27 13:50:00,27.52,27.53,27.5,27.51,23292.0,25.3501,25.3593,25.3317,25.3409,23292.0
2018-09-27 13:55:00,27.52,27.52,27.51,27.51,6920.0,25.3501,25.3501,25.3409,25.3409,6920.0
2018-09-27 14:00:00,27.51,27.53,27.5,27.5,33054.0,25.3409,25.3593,25.3317,25.3317,33054.0
2018-09-27 14:05:00,27.51,27.51,27.47,27.5,25450.0,25.3409,25.3409,25.304,25.3317,25450.0
2018-09-27 14:10:00,27.49,27.52,27.49,27.52,11202.0,25.3225,25.3501,25.3225,25.3501,11202.0
2018-09-27 14:15:00,27.52,27.57,27.51,27.56,44162.0,25.3501,25.3962,25.3409,25.3869,44162.0
2018-09-27 14:20:00,27.55,27.59,27.55,27.57,68891.0,25.3777,25.4146,25.3777,25.3962,68891.0
2018-09-27 14:25:00,27.57,27.57,27.53,27.53,18620.0,25.3962,25.3962,25.3593,25.3593,18620.0
2018-09-27 14:30:00,27.53,27.54,27.49,27.5,32407.0,25.3593,25.3685,25.3225,25.3317,32407.0
2018-09-27 14:35:00,27.5,27.53,27.48,27.52,25836.0,25.3317,25.3593,25.3133,25.3501,25836.0
2018-09-27 14:40:00,27.51,27.56,27.51,27.53,30790.0,25.3409,25.3869,25.3409,25.3593,30790.0
2018-09-27 14:45:00,27.54,27.55,27.53,27.54,13008.0,25.3685,25.3777,25.3593,25.3685,13008.0
2018-09-27 14:50:00,27.55,27.58,27.54,27.56,37698.0,25.3777,25.4054,25.3685,25.3869,37698.0
2018-09-27 14:55:00,27.57,27.57,27.52,27.55,268209.0,25.3962,25.3962,25.3501,25.3777,268209.0
2018-09-27 15:00:00,27.55,27.56,27.55,27.55,14926.0,25.3777,25.3869,25.3777,25.3777,14926.0
2018-09-27 15:05:00,27.56,27.56,27.54,27.55,39475.0,25.3869,25.3869,25.3685,25.3777,39475.0
2018-09-27 15:10:00,27.55,27.63,27.55,27.58,45680.0,25.3777,25.4514,25.3777,25.4054,45680.0
2018-09-27 15:15:00,27.59,27.59,27.56,27.58,47591.0,25.4146,25.4146,25.3869,25.4054,47591.0
2018-09-27 15:20:00,27.58,27.59,27.55,27.55,22550.0,25.4054,25.4146,25.3777,25.3777,22550.0
2018-09-27 15:25:00,27.55,27.56,27.54,27.55,45066.0,25.3777,25.3869,25.3685,25.3777,45066.0
2018-09-27 15:30:00,27.55,27.55,27.51,27.51,44116.0,25.3777,25.3777,25.3409,25.3409,44116.0
2018-09-27 15:35:00,27.52,27.54,27.5,27.51,82053.0,25.3501,25.3685,25.3317,25.3409,82053.0
2018-09-27 15:40:00,27.51,27.52,27.48,27.48,79859.0,25.3409,25.3501,25.3133,25.3133,79859.0
2018-09-27 15:45:00,27.48,27.51,27.47,27.49,123859.0,25.3133,25.3409,25.304,25.3225,123859.0
2018-09-27 15:50:00,27.49,27.5,27.47,27.49,123122.0,25.3225,25.3317,25.304,25.3225,123122.0
2018-09-27 15:55:00,27.49,27.51,27.48,27.49,247731.0,25.3225,25.3409,25.3133,25.3225,247731.0
2018-09-28 09:30:00,27.35,27.36,27.16,27.16,64910.0,25.1935,25.2027,25.0185,25.0185,64910.0
2018-09-28 09:35:00,27.16,27.19,27.06,27.13,67268.0,25.0185,25.0461,24.9264,24.9908,67268.0
2018-09-28 09:40:00,27.14,27.23,27.09,27.23,55655.0,25.0001,25.083,24.954,25.083,55655.0
2018-09-28 09:45:00,27.23,27.24,27.18,27.22,54310.0,25.083,25.0922,25.0369,25.0738,54310.0
2018-09-28 09:50:00,27.21,27.27,27.21,27.24,21092.0,25.0645,25.1198,25.0645,25.0922,21092.0
2018-09-28 09:55:00,27.24,27.27,27.2,27.26,44164.0,25.0922,25.1198,25.0553,25.1106,44164.0
2018-09-28 10:00:00,27.25,27.26,27.21,27.22,43986.0,25.1014,25.1106,25.0645,25.0738,43986.0
2018-09-28 10:05:00,27.23,27.29,27.21,27.25,77954.0,25.083,25.1382,25.0645,25.1014,77954.0
2018-09-28 10:10:00,27.25,27.27,27.17,27.18,31323.0,25.1014,25.1198,25.0277,25.0369,31323.0
2018-09-28 10:15:00,27.19,27.25,27.19,27.23,39682.0,25.0461,25.1014,25.0461,25.083,39682.0
2018-09-28 10:20:00,27.23,27.31,27.22,27.25,41300.0,25.083,25.1567,25.0738,25.1014,41300.0
2018-09-28 10:25:00,27.26,27.32,27.25,27.3,189493.0,25.1106,25.1659,25.1014,25.1474,189493.0
2018-09-28 10:30:00,27.3,27.32,27.29,27.3,15304.0,25.1474,25.1659,25.1382,25.1474,15304.0
2018-09-28 10:35:00,27.3,27.32,27.29,27.32,8900.0,25.1474,25.1659,25.1382,25.1659,8900.0
2018-09-28 10:40:00,27.32,27.36,27.28,27.3,38181.0,25.1659,25.2027,25.129,25.1474,38181.0
2018-09-28 10:45:00,27.3,27.32,27.29,27.3,18239.0,25.1474,25.1659,25.1382,25.1474,18239.0
2018-09-28 10:50:00,27.3,27.32,27.29,27.3,73279.0,25.1474,25.1659,25.1382,25.1474,73279.0
2018-09-28 10:55:00,27.3,27.35,27.29,27.33,22981.0,25.1474,25.1935,25.1382,25.1751,22981.0
2018-09-28 11:00:00,27.34,27.4,27.34,27.37,21269.0,25.1843,25.2396,25.1843,25.2119,21269.0
2018-09-28 11:05:00,27.36,27.36,27.34,27.35,14431.0,25.2027,25.2027,25.1843,25.1935,14431.0
2018-09-28 11:10:00,27.36,27.36,27.34,27.35,14868.0,25.2027,25.2027,25.1843,25.1935,14868.0
2018-09-28 11:15:00,27.35,27.38,27.34,27.36,70122.0,25.1935,25.2211,25.1843,25.2027,70122.0
2018-09-28 11:20:00,27.36,27.37,27.3,27.32,88399.0,25.2027,25.2119,25.1474,25.1659,88399.0
2018-09-28 11:25:00,27.32,27.33,27.3,27.3,41333.0,25.1659,25.1751,25.1474,25.1474,41333.0
2018-09-28 11:30:00,27.3,27.33,27.25,27.26,62887.0,25.1474,25.1751,25.1014,25.1106,62887.0
2018-09-28 11:35:00,27.25,27.28,27.25,27.25,20463.0,25.1014,25.129,25.1014,25.1014,20463.0
2018-09-28 11:40:00,27.25,27.27,27.25,27.25,33596.0,25.1014,25.1198,25.1014,25.1014,33596.0
2018-09-28 11:45:00,27.25,27.27,27.25,27.27,141309.0,25.1014,25.1198,25.1014,25.1198,141309.0
2018-09-28 11:50:00,27.26,27.3,27.25,27.26,134293.0,25.1106,25.1474,25.1014,25.1106,134293.0
2018-09-28 11:55:00,27.26,27.28,27.25,27.27,25791.0,25.1106,25.129,25.1014,25.1198,25791.0
2018-09-28 12:00:00,27.27,27.27,27.25,27.26,5787.0,25.1198,25.1198,25.1014,25.1106,5787.0
2018-09-28 12:05:00,27.25,27.32,27.25,27.3,35205.0,25.1014,25.1659,25.1014,25.1474,35205.0
2018-09-28 12:10:00,27.29,27.33,27.28,27.32,51948.0,25.1382,25.1751,25.129,25.1659,51948.0
2018-09-28 12:15:00,27.33,27.33,27.3,27.3,20789.0,25.1751,25.1751,25.1474,25.1474,20789.0
2018-09-28 12:20:00,27.31,27.33,27.3,27.31,50598.0,25.1567,25.1751,25.1474,25.1567,50598.0
2018-09-28 12:25:00,27.3,27.31,27.24,27.26,65660.0,25.1474,25.1567,25.0922,25.1106,65660.0
2018-09-28 12:30:00,27.26,27.26,27.24,27.26,13285.0,25.1106,25.1106,25.0922,25.1106,13285.0
2018-09-28 12:35:00,27.26,27.26,27.24,27.25,40710.0,25.1106,25.1106,25.0922,25.1014,40710.0
2018-09-28 12:40:00,27.25,27.25,27.24,27.25,12124.0,25.1014,25.1014,25.0922,25.1014,12124.0
2018-09-28 12:45:00,27.25,27.25,27.24,27.25,25036.0,25.1014,25.1014,25.0922,25.1014,25036.0
2018-09-28 12:50:00,27.25,27.26,27.24,27.25,20817.0,25.1014,25.1106,25.0922,25.1014,20817.0
2018-09-28 12:55:00,27.25,27.27,27.23,27.27,49793.0,25.1014,25.1198,25.083,25.1198,49793.0
2018-09-28 13:00:00,27.27,27.27,27.25,27.26,17074.0,25.1198,25.1198,25.1014,25.1106,17074.0
2018-09-28 13:05:00,27.27,27.28,27.26,27.28,7362.0,25.1198,25.129,25.1106,25.129,7362.0
2018-09-28 13:10:00,27.28,27.28,27.27,27.28,9135.0,25.129,25.129,25.1198,25.129,9135.0
2018-09-28 13:15:00,27.28,27.28,27.27,27.28,4301.0,25.129,25.129,25.1198,25.129,4301.0
2018-09-28 13:20:00,27.28,27.28,27.27,27.28,4460.0,25.129,25.129,25.1198,25.129,4460.0
2018-09-28 13:25:00,27.28,27.28,27.27,27.28,162473.0,25.129,25.129,25.1198,25.129,162473.0
2018-09-28 13:30:00,27.28,27.31,27.27,27.31,44708.0,25.129,25.1567,25.1198,25.1567,44708.0
2018-09-28 13:35:00,27.31,27.32,27.28,27.29,34257.0,25.1567,25.1659,25.129,25.1382,34257.0
2018-09-28 13:40:00,27.29,27.29,27.28,27.29,6230.0,25.1382,25.1382,25.129,25.1382,6230.0
2018-09-28 13:45:00,27.29,27.3,27.28,27.3,12049.0,25.1382,25.1474,25.129,25.1474,12049.0
2018-09-28 13:50:00,27.3,27.3,27.29,27.29,3220.0,25.1474,25.1474,25.1382,25.1382,3220.0
2018-09-28 13:55:00,27.3,27.3,27.24,27.25,83310.0,25.1474,25.1474,25.0922,25.1014,83310.0
2018-09-28 14:00:00,27.25,27.26,27.25,27.25,8208.0,25.1014,25.1106,25.1014,25.1014,8208.0
2018-09-28 14:05:00,27.25,27.28,27.24,27.27,49606.0,25.1014,25.129,25.0922,25.1198,49606.0
2018-09-28 14:10:00,27.26,27.27,27.26,27.27,4700.0,25.1106,25.1198,25.1106,25.1198,4700.0
2018-09-28 14:15:00,27.27,27.27,27.24,27.24,22066.0,25.1198,25.1198,25.0922,25.0922,22066.0
2018-09-28 14:20:00,27.25,27.25,27.24,27.25,8642.0,25.1014,25.1014,25.0922,25.1014,8642.0
2018-09-28 14:25:00,27.25,27.26,27.24,27.25,23766.0,25.1014,25.1106,25.0922,25.1014,23766.0
2018-09-28 14:30:00,27.25,27.29,27.24,27.29,15461.0,25.1014,25.1382,25.0922,25.1382,15461.0
2018-09-28 14:35:00,27.29,27.29,27.28,27.29,6900.0,25.1382,25.1382,25.129,25.1382,6900.0
2018-09-28 14:40:00,27.29,27.29,27.23,27.24,32859.0,25.1382,25.1382,25.083,25.0922,32859.0
2018-09-28 14:45:00,27.23,27.24,27.19,27.2,31417.0,25.083,25.0922,25.0461,25.0553,31417.0
2018-09-28 14:50:00,27.2,27.2,27.19,27.2,29421.0,25.0553,25.0553,25.0461,25.0553,29421.0
2018-09-28 14:55:00,27.2,27.23,27.19,27.23,37740.0,25.0553,25.083,25.0461,25.083,37740.0
2018-09-28 15:00:00,27.23,27.23,27.21,27.23,24842.0,25.083,25.083,25.0645,25.083,24842.0
2018-09-28 15:05:00,27.22,27.25,27.21,27.25,56985.0,25.0738,25.1014,25.0645,25.1014,56985.0
2018-09-28 15:10:00,27.25,27.25,27.24,27.25,7919.0,25.1014,25.1014,25.0922,25.1014,7919.0
2018-09-28 15:15:00,27.25,27.27,27.24,27.27,136500.0,25.1014,25.1198,25.0922,25.1198,136500.0
2018-09-28 15:20:00,27.26,27.31,27.26,27.31,35053.0,25.1106,25.1567,25.1106,25.1567,35053.0
2018-09-28 15:25:00,27.3,27.32,27.28,27.29,55281.0,25.1474,25.1659,25.129,25.1382,55281.0
2018-09-28 15:30:00,27.28,27.28,27.25,27.26,87005.0,25.129,25.129,25.1014,25.1106,87005.0
2018-09-28 15:35:00,27.26,27.28,27.25,27.27,70576.0,25.1106,25.129,25.1014,25.1198,70576.0
2018-09-28 15:40:00,27.27,27.27,27.24,27.26,87998.0,25.1198,25.1198,25.0922,25.1106,87998.0
2018-09-28 15:45:00,27.25,27.31,27.25,27.29,117466.0,25.1014,25.1567,25.1014,25.1382,117466.0
2018-09-28 15:50:00,27.29,27.29,27.22,27.23,110990.0,25.1382,25.1382,25.0738,25.083,110990.0
2018-09-28 15:55:00,27.24,27.28,27.21,27.27,537657.0,25.0922,25.129,25.0645,25.1198,537657.0
2018-10-01 09:30:00,27.52,27.59,27.43,27.54,38272.0,25.3501,25.4146,25.2672,25.3685,38272.0
2018-10-01 09:35:00,27.55,27.59,27.49,27.51,26228.0,25.3777,25.4146,25.3225,25.3409,26228.0
2018-10-01 09:40:00,27.51,27.57,27.48,27.48,42843.0,25.3409,25.3962,25.3133,25.3133,42843.0
2018-10-01 09:45:00,27.48,27.56,27.48,27.55,21733.0,25.3133,25.3869,25.3133,25.3777,21733.0
2018-10-01 09:50:00,27.55,27.57,27.49,27.5,24094.0,25.3777,25.3962,25.3225,25.3317,24094.0
2018-10-01 09:55:00,27.5,27.5,27.45,27.5,21728.0,25.3317,25.3317,25.2856,25.3317,21728.0
2018-10-01 10:00:00,27.5,27.52,27.49,27.5,11300.0,25.3317,25.3501,25.3225,25.3317,11300.0
2018-10-01 10:05:00,27.5,27.52,27.49,27.5,15409.0,25.3317,25.3501,25.3225,25.3317,15409.0
2018-10-01 10:10:00,27.5,27.54,27.49,27.53,25383.0,25.3317,25.3685,25.3225,25.3593,25383.0
2018-10-01 10:15:00,27.53,27.54,27.5,27.53,19752.0,25.3593,25.3685,25.3317,25.3593,19752.0
2018-10-01 10:20:00,27.52,27.56,27.5,27.53,40370.0,25.3501,25.3869,25.3317,25.3593,40370.0
2018-10-01 10:25:00,27.53,27.55,27.46,27.48,37471.0,25.3593,25.3777,25.2948,25.3133,37471.0
2018-10-01 10:30:00,27.47,27.5,27.44,27.44,21127.0,25.304,25.3317,25.2764,25.2764,21127.0
2018-10-01 10:35:00,27.44,27.45,27.41,27.41,14542.0,25.2764,25.2856,25.2488,25.2488,14542.0
2018-10-01 10:40:00,27.42,27.42,27.35,27.35,20684.0,25.258,25.258,25.1935,25.1935,20684.0
2018-10-01 10:45:00,27.35,27.4,27.35,27.39,35298.0,25.1935,25.2396,25.1935,25.2303,35298.0
2018-10-01 10:50:00,27.4,27.4,27.37,27.39,28928.0,25.2396,25.2396,25.2119,25.2303,28928.0
2018-10-01 10:55:00,27.38,27.39,27.32,27.35,118671.0,25.2211,25.2303,25.1659,25.1935,118671.0
2018-10-01 11:00:00,27.35,27.43,27.34,27.37,97819.0,25.1935,25.2672,25.1843,25.2119,97819.0
2018-10-01 11:05:00,27.39,27.45,27.39,27.4,20704.0,25.2303,25.2856,25.2303,25.2396,20704.0
2018-10-01 11:10:00,27.39,27.41,27.34,27.35,25735.0,25.2303,25.2488,25.1843,25.1935,25735.0
2018-10-01 11:15:00,27.34,27.34,27.28,27.3,22885.0,25.1843,25.1843,25.129,25.1474,22885.0
2018-10-01 11:20:00,27.3,27.37,27.29,27.37,76768.0,25.1474,25.2119,25.1382,25.2119,76768.0
2018-10-01 11:25:00,27.37,27.38,27.31,27.31,15003.0,25.2119,25.2211,25.1567,25.1567,15003.0
2018-10-01 11:30:00,27.32,27.34,27.29,27.29,22694.0,25.1659,25.1843,25.1382,25.1382,22694.0
2018-10-01 11:35:00,27.3,27.36,27.29,27.34,25152.0,25.1474,25.2027,25.1382,25.1843,25152.0
2018-10-01 11:40:00,27.34,27.36,27.33,27.35,11805.0,25.1843,25.2027,25.1751,25.1935,11805.0
2018-10-01 11:45:00,27.34,27.35,27.33,27.34,18307.0,25.1843,25.1935,25.1751,25.1843,18307.0
2018-10-01 11:50:00,27.34,27.35,27.34,27.34,12214.0,25.1843,25.1935,25.1843,25.1843,12214.0
2018-10-01 11:55:00,27.35,27.35,27.27,27.3,23303.0,25.1935,25.1935,25.1198,25.1474,23303.0
2018-10-01 12:00:00,27.3,27.34,27.29,27.32,24777.0,25.1474,25.1843,25.1382,25.1659,24777.0
2018-10-01 12:05:00,27.32,27.33,27.3,27.32,6737.0,25.1659,25.1751,25.1474,25.1659,6737.0
2018-10-01 12:10:00,27.32,27.33,27.3,27.32,88811.0,25.1659,25.1751,25.1474,25.1659,88811.0
2018-10-01 12:15:00,27.32,27.33,27.3,27.33,18729.0,25.1659,25.1751,25.1474,25.1751,18729.0
2018-10-01 12:20:00,27.33,27.34,27.28,27.32,37807.0,25.1751,25.1843,25.129,25.1659,37807.0
2018-10-01 12:25:00,27.32,27.37,27.31,27.37,15093.0,25.1659,25.2119,25.1567,25.2119,15093.0
2018-10-01 12:30:00,27.37,27.41,27.36,27.41,10461.0,25.2119,25.2488,25.2027,25.2488,10461.0
2018-10-01 12:35:00,27.41,27.41,27.36,27.37,48292.0,25.2488,25.2488,25.2027,25.2119,48292.0
2018-10-01 12:40:00,27.37,27.39,27.36,27.39,40425.0,25.2119,25.2303,25.2027,25.2303,40425.0
2018-10-01 12:45:00,27.38,27.39,27.37,27.39,26376.0,25.2211,25.2303,25.2119,25.2303,26376.0
2018-10-01 12:50:00,27.39,27.44,27.39,27.41,28479.0,25.2303,25.2764,25.2303,25.2488,28479.0
2018-10-01 12:55:00,27.41,27.44,27.4,27.43,16240.0,25.2488,25.2764,25.2396,25.2672,16240.0
2018-10-01 13:00:00,27.44,27.44,27.38,27.41,29051.0,25.2764,25.2764,25.2211,25.2488,29051.0
2018-10-01 13:05:00,27.41,27.43,27.39,27.4,22348.0,25.2488,25.2672,25.2303,25.2396,22348.0
2018-10-01 13:10:00,27.41,27.41,27.39,27.41,8583.0,25.2488,25.2488,25.2303,25.2488,8583.0
2018-10-01 13:15:00,27.41,27.47,27.41,27.46,19301.0,25.2488,25.304,25.2488,25.2948,19301.0
2018-10-01 13:20:00,27.46,27.5,27.45,27.5,29800.0,25.2948,25.3317,25.2856,25.3317,29800.0
2018-10-01 13:25:00,27.5,27.5,27.44,27.45,44028.0,25.3317,25.3317,25.2764,25.2856,44028.0
2018-10-01 13:30:00,27.45,27.45,27.41,27.42,30462.0,25.2856,25.2856,25.2488,25.258,30462.0
2018-10-01 13:35:00,27.43,27.43,27.4,27.41,22294.0,25.2672,25.2672,25.2396,25.2488,22294.0
2018-10-01 13:40:00,27.42,27.42,27.41,27.42,3148.0,25.258,25.258,25.2488,25.258,3148.0
2018-10-01 13:45:00,27.42,27.42,27.4,27.42,7730.0,25.258,25.258,25.2396,25.258,7730.0
2018-10-01 13:50:00,27.41,27.45,27.41,27.45,15763.0,25.2488,25.2856,25.2488,25.2856,15763.0
2018-10-01 13:55:00,27.45,27.46,27.4,27.41,19329.0,25.2856,25.2948,25.2396,25.2488,19329.0
2018-10-01 14:00:00,27.41,27.41,27.37,27.39,44401.0,25.2488,25.2488,25.2119,25.2303,44401.0
2018-10-01 14:05:00,27.39,27.43,27.39,27.43,77709.0,25.2303,25.2672,25.2303,25.2672,77709.0
2018-10-01 14:10:00,27.42,27.44,27.39,27.41,9115.0,25.258,25.2764,25.2303,25.2488,9115.0
2018-10-01 14:15:00,27.41,27.42,27.39,27.4,8850.0,25.2488,25.258,25.2303,25.2396,8850.0
2018-10-01 14:20:00,27.4,27.42,27.39,27.39,10448.0,25.2396,25.258,25.2303,25.2303,10448.0
2018-10-01 14:25:00,27.39,27.39,27.37,27.39,27713.0,25.2303,25.2303,25.2119,25.2303,27713.0
2018-10-01 14:30:00,27.39,27.41,27.36,27.41,70973.0,25.2303,25.2488,25.2027,25.2488,70973.0
2018-10-01 14:35:00,27.41,27.43,27.4,27.43,16577.0,25.2488,25.2672,25.2396,25.2672,16577.0
2018-10-01 14:40:00,27.43,27.43,27.4,27.41,8015.0,25.2672,25.2672,25.2396,25.2488,8015.0
2018-10-01 14:45:00,27.4,27.46,27.4,27.46,38364.0,25.2396,25.2948,25.2396,25.2948,38364.0
2018-10-01 14:50:00,27.46,27.46,27.44,27.45,13104.0,25.2948,25.2948,25.2764,25.2856,13104.0
2018-10-01 14:55:00,27.45,27.46,27.43,27.46,9512.0,25.2856,25.2948,25.2672,25.2948,9512.0
2018-10-01 15:00:00,27.47,27.48,27.45,27.48,15739.0,25.304,25.3133,25.2856,25.3133,15739.0
2018-10-01 15:05:00,27.48,27.48,27.46,27.46,17659.0,25.3133,25.3133,25.2948,25.2948,17659.0
2018-10-01 15:10:00,27.47,27.48,27.44,27.44,29864.0,25.304,25.3133,25.2764,25.2764,29864.0
2018-10-01 15:15:00,27.45,27.47,27.44,27.46,21601.0,25.2856,25.304,25.2764,25.2948,21601.0
2018-10-01 15:20:00,27.46,27.46,27.42,27.42,15520.0,25.2948,25.2948,25.258,25.258,15520.0
2018-10-01 15:25:00,27.43,27.43,27.37,27.39,121636.0,25.2672,25.2672,25.2119,25.2303,121636.0
2018-10-01 15:30:00,27.39,27.42,27.36,27.42,23055.0,25.2303,25.258,25.2027,25.258,23055.0
2018-10-01 15:35:00,27.42,27.44,27.41,27.43,50533.0,25.258,25.2764,25.2488,25.2672,50533.0
2018-10-01 15:40:00,27.43,27.43,27.4,27.42,49306.0,25.2672,25.2672,25.2396,25.258,49306.0
2018-10-01 15:45:00,27.42,27.45,27.41,27.45,34101.0,25.258,25.2856,25.2488,25.2856,34101.0
2018-10-01 15:50:00,27.44,27.47,27.43,27.47,55835.0,25.2764,25.304,25.2672,25.304,55835.0
2018-10-01 15:55:00,27.46,27.5,27.46,27.5,144186.0,25.2948,25.3317,25.2948,25.3317,144186.0
2018-10-02 09:30:00,27.59,27.6,27.31,27.6,35018.0,25.4146,25.4238,25.1567,25.4238,35018.0
2018-10-02 09:35:00,27.62,27.62,27.48,27.5,19858.0,25.4422,25.4422,25.3133,25.3317,19858.0
2018-10-02 09:40:00,27.51,27.55,27.44,27.45,19302.0,25.3409,25.3777,25.2764,25.2856,19302.0
2018-10-02 09:45:00,27.46,27.48,27.4,27.4,11901.0,25.2948,25.3133,25.2396,25.2396,11901.0
2018-10-02 09:50:00,27.41,27.41,27.35,27.37,24214.0,25.2488,25.2488,25.1935,25.2119,24214.0
2018-10-02 09:55:00,27.36,27.41,27.35,27.39,27493.0,25.2027,25.2488,25.1935,25.2303,27493.0
2018-10-02 10:00:00,27.39,27.42,27.38,27.39,30016.0,25.2303,25.258,25.2211,25.2303,30016.0
2018-10-02 10:05:00,27.39,27.41,27.38,27.4,8722.0,25.2303,25.2488,25.2211,25.2396,8722.0
2018-10-02 10:10:00,27.4,27.4,27.37,27.38,28635.0,25.2396,25.2396,25.2119,25.2211,28635.0
2018-10-02 10:15:00,27.37,27.45,27.36,27.4,55787.0,25.2119,25.2856,25.2027,25.2396,55787.0
2018-10-02 10:20:00,27.4,27.43,27.39,27.39,121981.0,25.2396,25.2672,25.2303,25.2303,121981.0
2018-10-02 10:25:00,27.38,27.4,27.36,27.4,15296.0,25.2211,25.2396,25.2027,25.2396,15296.0
2018-10-02 10:30:00,27.41,27.42,27.31,27.34,33931.0,25.2488,25.258,25.1567,25.1843,33931.0
2018-10-02 10:35:00,27.35,27.36,27.33,27.36,13980.0,25.1935,25.2027,25.1751,25.2027,13980.0
2018-10-02 10:40:00,27.35,27.36,27.34,27.35,21114.0,25.1935,25.2027,25.1843,25.1935,21114.0
2018-10-02 10:45:00,27.35,27.41,27.34,27.41,32454.0,25.1935,25.2488,25.1843,25.2488,32454.0
2018-10-02 10:50:00,27.41,27.41,27.39,27.4,11485.0,25.2488,25.2488,25.2303,25.2396,11485.0
2018-10-02 10:55:00,27.39,27.42,27.39,27.42,4946.0,25.2303,25.258,25.2303,25.258,4946.0
2018-10-02 11:00:00,27.42,27.45,27.4,27.45,13219.0,25.258,25.2856,25.2396,25.2856,13219.0
2018-10-02 11:05:00,27.45,27.49,27.45,27.48,8806.0,25.2856,25.3225,25.2856,25.3133,8806.0
2018-10-02 11:10:00,27.48,27.5,27.47,27.5,15700.0,25.3133,25.3317,25.304,25.3317,15700.0
2018-10-02 11:15:00,27.5,27.5,27.45,27.46,19206.0,25.3317,25.3317,25.2856,25.2948,19206.0
2018-10-02 11:20:00,27.46,27.51,27.45,27.5,27437.0,25.2948,25.3409,25.2856,25.3317,27437.0
2018-10-02 11:25:00,27.5,27.52,27.49,27.51,15894.0,25.3317,25.3501,25.3225,25.3409,15894.0
2018-10-02 11:30:00,27.51,27.51,27.48,27.49,23066.0,25.3409,25.3409,25.3133,25.3225,23066.0
2018-10-02 11:35:00,27.49,27.49,27.44,27.44,17186.0,25.3225,25.3225,25.2764,25.2764,17186.0
2018-10-02 11:40:00,27.44,27.47,27.43,27.46,10948.0,25.2764,25.304,25.2672,25.2948,10948.0
2018-10-02 11:45:00,27.48,27.51,27.48,27.5,6424.0,25.3133,25.3409,25.3133,25.3317,6424.0
2018-10-02 11:50:00,27.49,27.51,27.48,27.51,13984.0,25.3225,25.3409,25.3133,25.3409,13984.0
2018-10-02 11:55:00,27.52,27.52,27.49,27.49,16515.0,25.3501,25.3501,25.3225,25.3225,16515.0
2018-10-02 12:00:00,27.49,27.51,27.46,27.46,17999.0,25.3225,25.3409,25.2948,25.2948,17999.0
2018-10-02 12:05:00,27.45,27.46,27.44,27.46,5048.0,25.2856,25.2948,25.2764,25.2948,5048.0
2018-10-02 12:10:00,27.46,27.48,27.45,27.46,16976.0,25.2948,25.3133,25.2856,25.2948,16976.0
2018-10-02 12:15:00,27.46,27.47,27.44,27.47,18566.0,25.2948,25.304,25.2764,25.304,18566.0
2018-10-02 12:20:00,27.47,27.47,27.43,27.43,15349.0,25.304,25.304,25.2672,25.2672,15349.0
2018-10-02 12:25:00,27.44,27.44,27.4,27.4,7657.0,25.2764,25.2764,25.2396,25.2396,7657.0
2018-10-02 12:30:00,27.39,27.41,27.38,27.4,8142.0,25.2303,25.2488,25.2211,25.2396,8142.0
2018-10-02 12:35:00,27.41,27.41,27.38,27.39,16353.0,25.2488,25.2488,25.2211,25.2303,16353.0
2018-10-02 12:40:00,27.39,27.4,27.38,27.38,5635.0,25.2303,25.2396,25.2211,25.2211,5635.0
2018-10-02 12:45:00,27.38,27.39,27.38,27.39,6080.0,25.2211,25.2303,25.2211,25.2303,6080.0
2018-10-02 12:50:00,27.39,27.39,27.35,27.36,12401.0,25.2303,25.2303,25.1935,25.2027,12401.0
2018-10-02 12:55:00,27.36,27.39,27.35,27.38,23123.0,25.2027,25.2303,25.1935,25.2211,23123.0
2018-10-02 13:00:00,27.39,27.42,27.39,27.42,4500.0,25.2303,25.258,25.2303,25.258,4500.0
2018-10-02 13:05:00,27.42,27.44,27.41,27.44,9132.0,25.258,25.2764,25.2488,25.2764,9132.0
2018-10-02 13:10:00,27.44,27.44,27.43,27.43,8230.0,25.2764,25.2764,25.2672,25.2672,8230.0
2018-10-02 13:15:00,27.43,27.47,27.43,27.46,21808.0,25.2672,25.304,25.2672,25.2948,21808.0
2018-10-02 13:20:00,27.46,27.46,27.38,27.39,18420.0,25.2948,25.2948,25.2211,25.2303,18420.0
2018-10-02 13:25:00,27.39,27.39,27.38,27.38,5491.0,25.2303,25.2303,25.2211,25.2211,5491.0
2018-10-02 13:30:00,27.39,27.4,27.36,27.37,82287.0,25.2303,25.2396,25.2027,25.2119,82287.0
2018-10-02 13:35:00,27.37,27.41,27.37,27.4,20156.0,25.2119,25.2488,25.2119,25.2396,20156.0
2018-10-02 13:40:00,27.41,27.43,27.4,27.42,16895.0,25.2488,25.2672,25.2396,25.258,16895.0
2018-10-02 13:45:00,27.42,27.42,27.39,27.4,12791.0,25.258,25.258,25.2303,25.2396,12791.0
2018-10-02 13:50:00,27.39,27.39,27.34,27.35,20400.0,25.2303,25.2303,25.1843,25.1935,20400.0
2018-10-02 13:55:00,27.35,27.36,27.34,27.34,11582.0,25.1935,25.2027,25.1843,25.1843,11582.0
2018-10-02 14:00:00,27.35,27.36,27.34,27.36,7374.0,25.1935,25.2027,25.1843,25.2027,7374.0
2018-10-02 14:05:00,27.36,27.39,27.35,27.39,13737.0,25.2027,25.2303,25.1935,25.2303,13737.0
2018-10-02 14:10:00,27.39,27.39,27.37,27.38,6543.0,25.2303,25.2303,25.2119,25.2211,6543.0
2018-10-02 14:15:00,27.38,27.38,27.34,27.34,20075.0,25.2211,25.2211,25.1843,25.1843,20075.0
2018-10-02 14:20:00,27.35,27.37,27.33,27.36,24544.0,25.1935,25.2119,25.1751,25.2027,24544.0
2018-10-02 14:25:00,27.35,27.35,27.34,27.35,2390.0,25.1935,25.1935,25.1843,25.1935,2390.0
2018-10-02 14:30:00,27.35,27.36,27.34,27.36,9668.0,25.1935,25.2027,25.1843,25.2027,9668.0
2018-10-02 14:35:00,27.36,27.39,27.35,27.36,20765.0,25.2027,25.2303,25.1935,25.2027,20765.0
2018-10-02 14:40:00,27.36,27.39,27.36,27.39,18262.0,25.2027,25.2303,25.2027,25.2303,18262.0
2018-10-02 14:45:00,27.39,27.41,27.38,27.41,18383.0,25.2303,25.2488,25.2211,25.2488,18383.0
2018-10-02 14:50:00,27.41,27.43,27.39,27.43,20563.0,25.2488,25.2672,25.2303,25.2672,20563.0
2018-10-02 14:55:00,27.43,27.43,27.42,27.43,31714.0,25.2672,25.2672,25.258,25.2672,31714.0
2018-10-02 15:00:00,27.44,27.46,27.42,27.43,55561.0,25.2764,25.2948,25.258,25.2672,55561.0
2018-10-02 15:05:00,27.44,27.48,27.42,27.48,63767.0,25.2764,25.3133,25.258,25.3133,63767.0
2018-10-02 15:10:00,27.48,27.48,27.46,27.46,76725.0,25.3133,25.3133,25.2948,25.2948,76725.0
2018-10-02 15:15:00,27.46,27.46,27.42,27.43,20399.0,25.2948,25.2948,25.258,25.2672,20399.0
2018-10-02 15:20:00,27.43,27.43,27.4,27.41,11598.0,25.2672,25.2672,25.2396,25.2488,11598.0
2018-10-02 15:25:00,27.41,27.45,27.41,27.45,37928.0,25.2488,25.2856,25.2488,25.2856,37928.0
2018-10-02 15:30:00,27.45,27.51,27.44,27.49,61872.0,25.2856,25.3409,25.2764,25.3225,61872.0
2018-10-02 15:35:00,27.49,27.49,27.46,27.49,55962.0,25.3225,25.3225,25.2948,25.3225,55962.0
2018-10-02 15:40:00,27.49,27.51,27.48,27.51,48239.0,25.3225,25.3409,25.3133,25.3409,48239.0
2018-10-02 15:45:00,27.51,27.52,27.49,27.51,231542.0,25.3409,25.3501,25.3225,25.3409,231542.0
2018-10-02 15:50:00,27.51,27.52,27.5,27.51,178109.0,25.3409,25.3501,25.3317,25.3409,178109.0
2018-10-02 15:55:00,27.51,27.54,27.5,27.52,218389.0,25.3409,25.3685,25.3317,25.3501,218389.0
2018-10-03 09:30:00,27.72,27.84,27.68,27.82,37051.0,25.5343,25.6449,25.4975,25.6264,37051.0
2018-10-03 09:35:00,27.84,27.96,27.84,27.85,36269.0,25.6449,25.7554,25.6449,25.6541,36269.0
2018-10-03 09:40:00,27.85,27.89,27.82,27.85,18527.0,25.6541,25.6909,25.6264,25.6541,18527.0
2018-10-03 09:45:00,27.86,27.89,27.78,27.81,26453.0,25.6633,25.6909,25.5896,25.6172,26453.0
2018-10-03 09:50:00,27.81,27.83,27.79,27.83,14023.0,25.6172,25.6357,25.5988,25.6357,14023.0
2018-10-03 09:55:00,27.82,27.9,27.79,27.83,111357.0,25.6264,25.7001,25.5988,25.6357,111357.0
2018-10-03 10:00:00,27.83,27.91,27.82,27.91,128642.0,25.6357,25.7093,25.6264,25.7093,128642.0
2018-10-03 10:05:00,27.9,28.04,27.89,28.02,72124.0,25.7001,25.8291,25.6909,25.8107,72124.0
2018-10-03 10:10:00,28.03,28.05,28.0,28.04,170408.0,25.8199,25.8383,25.7923,25.8291,170408.0
2018-10-03 10:15:00,28.04,28.05,28.02,28.04,17763.0,25.8291,25.8383,25.8107,25.8291,17763.0
2018-10-03 10:20:00,28.05,28.09,28.03,28.05,23706.0,25.8383,25.8752,25.8199,25.8383,23706.0
2018-10-03 10:25:00,28.05,28.09,28.03,28.07,92772.0,25.8383,25.8752,25.8199,25.8567,92772.0
2018-10-03 10:30:00,28.06,28.06,27.94,27.94,70434.0,25.8475,25.8475,25.737,25.737,70434.0
2018-10-03 10:35:00,27.94,27.96,27.92,27.94,123128.0,25.737,25.7554,25.7186,25.737,123128.0
2018-10-03 10:40:00,27.94,27.98,27.93,27.97,25317.0,25.737,25.7738,25.7278,25.7646,25317.0
2018-10-03 10:45:00,27.97,27.97,27.94,27.96,41978.0,25.7646,25.7646,25.737,25.7554,41978.0
2018-10-03 10:50:00,27.96,27.97,27.93,27.95,28229.0,25.7554,25.7646,25.7278,25.7462,28229.0
2018-10-03 10:55:00,27.95,27.97,27.94,27.97,14921.0,25.7462,25.7646,25.737,25.7646,14921.0
2018-10-03 11:00:00,27.96,28.02,27.94,28.01,24542.0,25.7554,25.8107,25.737,25.8015,24542.0
2018-10-03 11:05:00,28.01,28.06,28.01,28.06,23994.0,25.8015,25.8475,25.8015,25.8475,23994.0
2018-10-03 11:10:00,28.05,28.06,28.03,28.03,53444.0,25.8383,25.8475,25.8199,25.8199,53444.0
2018-10-03 11:15:00,28.03,28.1,28.03,28.08,21186.0,25.8199,25.8844,25.8199,25.8659,21186.0
2018-10-03 11:20:00,28.08,28.09,28.05,28.05,13611.0,25.8659,25.8752,25.8383,25.8383,13611.0
2018-10-03 11:25:00,28.05,28.08,28.04,28.07,35347.0,25.8383,25.8659,25.8291,25.8567,35347.0
2018-10-03 11:30:00,28.08,28.11,28.07,28.08,30668.0,25.8659,25.8936,25.8567,25.8659,30668.0
2018-10-03 11:35:00,28.09,28.1,28.07,28.08,20372.0,25.8752,25.8844,25.8567,25.8659,20372.0
2018-10-03 11:40:00,28.08,28.09,28.06,28.06,54821.0,25.8659,25.8752,25.8475,25.8475,54821.0
2018-10-03 11:45:00,28.06,28.1,28.04,28.1,47174.0,25.8475,25.8844,25.8291,25.8844,47174.0
2018-10-03 11:50:00,28.11,28.19,28.11,28.16,22703.0,25.8936,25.9673,25.8936,25.9396,22703.0
2018-10-03 11:55:00,28.17,28.2,28.16,28.18,49628.0,25.9488,25.9765,25.9396,25.9581,49628.0
2018-10-03 12:00:00,28.19,28.24,28.19,28.23,15409.0,25.9673,26.0133,25.9673,26.0041,15409.0
2018-10-03 12:05:00,28.23,28.24,28.22,28.23,7150.0,26.0041,26.0133,25.9949,26.0041,7150.0
2018-10-03 12:10:00,28.23,28.27,28.22,28.27,15604.0,26.0041,26.041,25.9949,26.041,15604.0
2018-10-03 12:15:00,28.27,28.33,28.27,28.32,22909.0,26.041,26.0962,26.041,26.087,22909.0
2018-10-03 12:20:00,28.32,28.37,28.31,28.31,45897.0,26.087,26.1331,26.0778,26.0778,45897.0
2018-10-03 12:25:00,28.31,28.33,28.31,28.33,12300.0,26.0778,26.0962,26.0778,26.0962,12300.0
2018-10-03 12:30:00,28.33,28.4,28.32,28.4,14436.0,26.0962,26.1607,26.087,26.1607,14436.0
2018-10-03 12:35:00,28.4,28.41,28.3,28.3,33565.0,26.1607,26.1699,26.0686,26.0686,33565.0
2018-10-03 12:40:00,28.31,28.33,28.28,28.29,28660.0,26.0778,26.0962,26.0502,26.0594,28660.0
2018-10-03 12:45:00,28.29,28.31,28.29,28.31,11361.0,26.0594,26.0778,26.0594,26.0778,11361.0
2018-10-03 12:50:00,28.31,28.32,28.28,28.29,24482.0,26.0778,26.087,26.0502,26.0594,24482.0
2018-10-03 12:55:00,28.29,28.3,28.29,28.29,7205.0,26.0594,26.0686,26.0594,26.0594,7205.0
2018-10-03 13:00:00,28.3,28.36,28.29,28.36,19414.0,26.0686,26.1239,26.0594,26.1239,19414.0
2018-10-03 13:05:00,28.36,28.4,28.35,28.38,35200.0,26.1239,26.1607,26.1147,26.1423,35200.0
2018-10-03 13:10:00,28.38,28.4,28.36,28.36,92055.0,26.1423,26.1607,26.1239,26.1239,92055.0
2018-10-03 13:15:00,28.37,28.38,28.36,28.36,21585.0,26.1331,26.1423,26.1239,26.1239,21585.0
2018-10-03 13:20:00,28.36,28.37,28.33,28.34,24191.0,26.1239,26.1331,26.0962,26.1054,24191.0
2018-10-03 13:25:00,28.34,28.37,28.33,28.37,37119.0,26.1054,26.1331,26.0962,26.1331,37119.0
2018-10-03 13:30:00,28.37,28.37,28.35,28.37,15520.0,26.1331,26.1331,26.1147,26.1331,15520.0
2018-10-03 13:35:00,28.36,28.38,28.35,28.35,16829.0,26.1239,26.1423,26.1147,26.1147,16829.0
2018-10-03 13:40:00,28.35,28.35,28.33,28.35,24807.0,26.1147,26.1147,26.0962,26.1147,24807.0
2018-10-03 13:45:00,28.35,28.38,28.34,28.38,19816.0,26.1147,26.1423,26.1054,26.1423,19816.0
2018-10-03 13:50:00,28.38,28.38,28.37,28.38,11625.0,26.1423,26.1423,26.1331,26.1423,11625.0
2018-10-03 13:55:00,28.38,28.4,28.37,28.4,37665.0,26.1423,26.1607,26.1331,26.1607,37665.0
2018-10-03 14:00:00,28.4,28.44,28.39,28.44,26041.0,26.1607,26.1976,26.1515,26.1976,26041.0
2018-10-03 14:05:00,28.44,28.44,28.41,28.42,39097.0,26.1976,26.1976,26.1699,26.1791,39097.0
2018-10-03 14:10:00,28.41,28.43,28.4,28.41,25557.0,26.1699,26.1883,26.1607,26.1699,25557.0
2018-10-03 14:15:00,28.41,28.41,28.37,28.38,22857.0,26.1699,26.1699,26.1331,26.1423,22857.0
2018-10-03 14:20:00,28.38,28.38,28.32,28.35,30202.0,26.1423,26.1423,26.087,26.1147,30202.0
2018-10-03 14:25:00,28.34,28.35,28.32,28.34,19638.0,26.1054,26.1147,26.087,26.1054,19638.0
2018-10-03 14:30:00,28.34,28.34,28.3,28.32,34450.0,26.1054,26.1054,26.0686,26.087,34450.0
2018-10-03 14:35:00,28.31,28.32,28.26,28.31,63881.0,26.0778,26.087,26.0318,26.0778,63881.0
2018-10-03 14:40:00,28.31,28.31,28.26,28.27,58938.0,26.0778,26.0778,26.0318,26.041,58938.0
2018-10-03 14:45:00,28.26,28.27,28.2,28.2,54890.0,26.0318,26.041,25.9765,25.9765,54890.0
2018-10-03 14:50:00,28.2,28.23,28.18,28.23,99119.0,25.9765,26.0041,25.9581,26.0041,99119.0
2018-10-03 14:55:00,28.22,28.23,28.18,28.19,33038.0,25.9949,26.0041,25.9581,25.9673,33038.0
2018-10-03 15:00:00,28.19,28.21,28.16,28.17,39768.0,25.9673,25.9857,25.9396,25.9488,39768.0
2018-10-03 15:05:00,28.16,28.17,28.13,28.13,67282.0,25.9396,25.9488,25.912,25.912,67282.0
2018-10-03 15:10:00,28.13,28.15,28.07,28.07,97777.0,25.912,25.9304,25.8567,25.8567,97777.0
2018-10-03 15:15:00,28.08,28.11,28.04,28.08,52715.0,25.8659,25.8936,25.8291,25.8659,52715.0
2018-10-03 15:20:00,28.08,28.09,28.05,28.08,83211.0,25.8659,25.8752,25.8383,25.8659,83211.0
2018-10-03 15:25:00,28.09,28.09,28.05,28.05,47654.0,25.8752,25.8752,25.8383,25.8383,47654.0
2018-10-03 15:30:00,28.05,28.06,27.99,28.0,117005.0,25.8383,25.8475,25.783,25.7923,117005.0
2018-10-03 15:35:00,28.0,28.02,27.98,28.0,71965.0,25.7923,25.8107,25.7738,25.7923,71965.0
2018-10-03 15:40:00,28.0,28.01,27.99,28.01,36715.0,25.7923,25.8015,25.783,25.8015,36715.0
2018-10-03 15:45:00,28.01,28.04,27.99,28.03,259706.0,25.8015,25.8291,25.783,25.8199,259706.0
2018-10-03 15:50:00,28.02,28.03,27.98,28.0,130783.0,25.8107,25.8199,25.7738,25.7923,130783.0
2018-10-03 15:55:00,28.0,28.01,27.98,28.01,512614.0,25.7923,25.8015,25.7738,25.8015,512614.0
2018-10-04 09:30:00,27.88,28.0,27.88,28.0,30276.0,25.6817,25.7923,25.6817,25.7923,30276.0
2018-10-04 09:35:00,28.01,28.17,28.01,28.08,46292.0,25.8015,25.9488,25.8015,25.8659,46292.0
2018-10-04 09:40:00,28.08,28.08,27.99,28.0,40151.0,25.8659,25.8659,25.783,25.7923,40151.0
2018-10-04 09:45:00,28.0,28.03,27.96,27.99,39038.0,25.7923,25.8199,25.7554,25.783,39038.0
2018-10-04 09:50:00,27.98,28.03,27.96,28.02,10311.0,25.7738,25.8199,25.7554,25.8107,10311.0
2018-10-04 09:55:00,28.02,28.03,27.96,28.0,26031.0,25.8107,25.8199,25.7554,25.7923,26031.0
2018-10-04 10:00:00,27.99,27.99,27.9,27.92,130941.0,25.783,25.783,25.7001,25.7186,130941.0
2018-10-04 10:05:00,27.92,27.92,27.82,27.83,34806.0,25.7186,25.7186,25.6264,25.6357,34806.0
2018-10-04 10:10:00,27.83,27.84,27.74,27.74,47492.0,25.6357,25.6449,25.5528,25.5528,47492.0
2018-10-04 10:15:00,27.74,27.83,27.73,27.83,129563.0,25.5528,25.6357,25.5435,25.6357,129563.0
2018-10-04 10:20:00,27.83,27.94,27.83,27.83,109173.0,25.6357,25.737,25.6357,25.6357,109173.0
2018-10-04 10:25:00,27.84,27.9,27.83,27.9,114944.0,25.6449,25.7001,25.6357,25.7001,114944.0
2018-10-04 10:30:00,27.89,27.9,27.83,27.86,83871.0,25.6909,25.7001,25.6357,25.6633,83871.0
2018-10-04 10:35:00,27.86,27.9,27.86,27.89,25727.0,25.6633,25.7001,25.6633,25.6909,25727.0
2018-10-04 10:40:00,27.9,27.92,27.86,27.89,67614.0,25.7001,25.7186,25.6633,25.6909,67614.0
2018-10-04 10:45:00,27.89,27.95,27.89,27.95,10431.0,25.6909,25.7462,25.6909,25.7462,10431.0
2018-10-04 10:50:00,27.95,27.97,27.88,27.88,16395.0,25.7462,25.7646,25.6817,25.6817,16395.0
2018-10-04 10:55:00,27.88,27.88,27.79,27.84,75924.0,25.6817,25.6817,25.5988,25.6449,75924.0
2018-10-04 11:00:00,27.84,27.9,27.83,27.89,278968.0,25.6449,25.7001,25.6357,25.6909,278968.0
2018-10-04 11:05:00,27.89,27.9,27.84,27.84,239703.0,25.6909,25.7001,25.6449,25.6449,239703.0
2018-10-04 11:10:00,27.85,27.87,27.83,27.85,34883.0,25.6541,25.6725,25.6357,25.6541,34883.0
2018-10-04 11:15:00,27.85,27.88,27.85,27.87,23838.0,25.6541,25.6817,25.6541,25.6725,23838.0
2018-10-04 11:20:00,27.87,27.87,27.85,27.85,35525.0,25.6725,25.6725,25.6541,25.6541,35525.0
2018-10-04 11:25:00,27.84,27.85,27.84,27.84,36770.0,25.6449,25.6541,25.6449,25.6449,36770.0
2018-10-04 11:30:00,27.85,27.87,27.84,27.87,176316.0,25.6541,25.6725,25.6449,25.6725,176316.0
2018-10-04 11:35:00,27.87,27.93,27.87,27.9,33281.0,25.6725,25.7278,25.6725,25.7001,33281.0
2018-10-04 11:40:00,27.89,27.9,27.87,27.87,52994.0,25.6909,25.7001,25.6725,25.6725,52994.0
2018-10-04 11:45:00,27.87,27.88,27.84,27.85,44959.0,25.6725,25.6817,25.6449,25.6541,44959.0
2018-10-04 11:50:00,27.84,27.86,27.81,27.85,35911.0,25.6449,25.6633,25.6172,25.6541,35911.0
2018-10-04 11:55:00,27.84,27.85,27.84,27.85,26995.0,25.6449,25.6541,25.6449,25.6541,26995.0
2018-10-04 12:00:00,27.84,27.85,27.77,27.79,122858.0,25.6449,25.6541,25.5804,25.5988,122858.0
2018-10-04 12:05:00,27.79,27.79,27.74,27.74,57167.0,25.5988,25.5988,25.5528,25.5528,57167.0
2018-10-04 12:10:00,27.74,27.75,27.69,27.71,51817.0,25.5528,25.562,25.5067,25.5251,51817.0
2018-10-04 12:15:00,27.71,27.75,27.71,27.71,86156.0,25.5251,25.562,25.5251,25.5251,86156.0
2018-10-04 12:20:00,27.71,27.73,27.64,27.64,32308.0,25.5251,25.5435,25.4606,25.4606,32308.0
2018-10-04 12:25:00,27.64,27.71,27.64,27.71,26496.0,25.4606,25.5251,25.4606,25.5251,26496.0
2018-10-04 12:30:00,27.71,27.75,27.69,27.75,12646.0,25.5251,25.562,25.5067,25.562,12646.0
2018-10-04 12:35:00,27.75,27.77,27.72,27.72,24764.0,25.562,25.5804,25.5343,25.5343,24764.0
2018-10-04 12:40:00,27.72,27.73,27.67,27.69,30359.0,25.5343,25.5435,25.4883,25.5067,30359.0
2018-10-04 12:45:00,27.68,27.69,27.66,27.66,5939.0,25.4975,25.5067,25.4791,25.4791,5939.0
2018-10-04 12:50:00,27.66,27.67,27.64,27.64,9288.0,25.4791,25.4883,25.4606,25.4606,9288.0
2018-10-04 12:55:00,27.65,27.65,27.61,27.62,33683.0,25.4698,25.4698,25.433,25.4422,33683.0
2018-10-04 13:00:00,27.62,27.63,27.59,27.6,24962.0,25.4422,25.4514,25.4146,25.4238,24962.0
2018-10-04 13:05:00,27.61,27.61,27.57,27.59,54487.0,25.433,25.433,25.3962,25.4146,54487.0
2018-10-04 13:10:00,27.6,27.6,27.55,27.55,31604.0,25.4238,25.4238,25.3777,25.3777,31604.0
2018-10-04 13:15:00,27.56,27.56,27.51,27.51,15891.0,25.3869,25.3869,25.3409,25.3409,15891.0
2018-10-04 13:20:00,27.51,27.52,27.48,27.48,25986.0,25.3409,25.3501,25.3133,25.3133,25986.0
2018-10-04 13:25:00,27.49,27.51,27.48,27.51,16100.0,25.3225,25.3409,25.3133,25.3409,16100.0
2018-10-04 13:30:00,27.51,27.51,27.43,27.44,86784.0,25.3409,25.3409,25.2672,25.2764,86784.0
2018-10-04 13:35:00,27.43,27.52,27.43,27.52,42012.0,25.2672,25.3501,25.2672,25.3501,42012.0
2018-10-04 13:40:00,27.51,27.56,27.51,27.56,11889.0,25.3409,25.3869,25.3409,25.3869,11889.0
2018-10-04 13:45:00,27.57,27.57,27.49,27.51,45796.0,25.3962,25.3962,25.3225,25.3409,45796.0
2018-10-04 13:50:00,27.5,27.52,27.48,27.5,25847.0,25.3317,25.3501,25.3133,25.3317,25847.0
2018-10-04 13:55:00,27.5,27.54,27.48,27.53,24300.0,25.3317,25.3685,25.3133,25.3593,24300.0
2018-10-04 14:00:00,27.54,27.62,27.54,27.61,33924.0,25.3685,25.4422,25.3685,25.433,33924.0
2018-10-04 14:05:00,27.6,27.65,27.6,27.62,25893.0,25.4238,25.4698,25.4238,25.4422,25893.0
2018-10-04 14:10:00,27.63,27.68,27.62,27.68,57374.0,25.4514,25.4975,25.4422,25.4975,57374.0
2018-10-04 14:15:00,27.68,27.69,27.63,27.64,55116.0,25.4975,25.5067,25.4514,25.4606,55116.0
2018-10-04 14:20:00,27.64,27.7,27.64,27.7,30950.0,25.4606,25.5159,25.4606,25.5159,30950.0
2018-10-04 14:25:00,27.7,27.73,27.68,27.73,32844.0,25.5159,25.5435,25.4975,25.5435,32844.0
2018-10-04 14:30:00,27.73,27.76,27.71,27.75,24578.0,25.5435,25.5712,25.5251,25.562,24578.0
2018-10-04 14:35:00,27.76,27.79,27.75,27.78,20261.0,25.5712,25.5988,25.562,25.5896,20261.0
2018-10-04 14:40:00,27.78,27.8,27.73,27.77,103313.0,25.5896,25.608,25.5435,25.5804,103313.0
2018-10-04 14:45:00,27.77,27.78,27.76,27.77,15287.0,25.5804,25.5896,25.5712,25.5804,15287.0
2018-10-04 14:50:00,27.77,27.82,27.76,27.82,23028.0,25.5804,25.6264,25.5712,25.6264,23028.0
2018-10-04 14:55:00,27.82,27.85,27.81,27.82,44530.0,25.6264,25.6541,25.6172,25.6264,44530.0
2018-10-04 15:00:00,27.82,27.82,27.78,27.78,38956.0,25.6264,25.6264,25.5896,25.5896,38956.0
2018-10-04 15:05:00,27.79,27.81,27.77,27.8,37953.0,25.5988,25.6172,25.5804,25.608,37953.0
2018-10-04 15:10:00,27.8,27.8,27.79,27.8,10866.0,25.608,25.608,25.5988,25.608,10866.0
2018-10-04 15:15:00,27.8,27.81,27.78,27.8,51152.0,25.608,25.6172,25.5896,25.608,51152.0
2018-10-04 15:20:00,27.81,27.81,27.75,27.75,37267.0,25.6172,25.6172,25.562,25.562,37267.0
2018-10-04 15:25:00,27.76,27.76,27.72,27.73,35978.0,25.5712,25.5712,25.5343,25.5435,35978.0
2018-10-04 15:30:00,27.72,27.73,27.7,27.73,33738.0,25.5343,25.5435,25.5159,25.5435,33738.0
2018-10-04 15:35:00,27.72,27.72,27.71,27.71,28225.0,25.5343,25.5343,25.5251,25.5251,28225.0
2018-10-04 15:40:00,27.71,27.73,27.71,27.73,85696.0,25.5251,25.5435,25.5251,25.5435,85696.0
2018-10-04 15:45:00,27.72,27.79,27.71,27.79,93708.0,25.5343,25.5988,25.5251,25.5988,93708.0
2018-10-04 15:50:00,27.79,27.79,27.76,27.76,138301.0,25.5988,25.5988,25.5712,25.5712,138301.0
2018-10-04 15:55:00,27.76,27.77,27.7,27.7,350738.0,25.5712,25.5804,25.5159,25.5159,350738.0
2018-10-05 09:30:00,27.65,27.8,27.6,27.66,25682.0,25.4698,25.608,25.4238,25.4791,25682.0
2018-10-05 09:35:00,27.65,27.7,27.61,27.65,123697.0,25.4698,25.5159,25.433,25.4698,123697.0
2018-10-05 09:40:00,27.62,27.63,27.56,27.57,14743.0,25.4422,25.4514,25.3869,25.3962,14743.0
2018-10-05 09:45:00,27.54,27.61,27.53,27.58,22600.0,25.3685,25.433,25.3593,25.4054,22600.0
2018-10-05 09:50:00,27.56,27.64,27.56,27.64,65315.0,25.3869,25.4606,25.3869,25.4606,65315.0
2018-10-05 09:55:00,27.64,27.72,27.62,27.68,29454.0,25.4606,25.5343,25.4422,25.4975,29454.0
2018-10-05 10:00:00,27.69,27.73,27.62,27.63,39836.0,25.5067,25.5435,25.4422,25.4514,39836.0
2018-10-05 10:05:00,27.63,27.66,27.58,27.58,99413.0,25.4514,25.4791,25.4054,25.4054,99413.0
2018-10-05 10:10:00,27.59,27.61,27.54,27.58,88191.0,25.4146,25.433,25.3685,25.4054,88191.0
2018-10-05 10:15:00,27.58,27.62,27.56,27.59,54977.0,25.4054,25.4422,25.3869,25.4146,54977.0
2018-10-05 10:20:00,27.58,27.59,27.55,27.55,41109.0,25.4054,25.4146,25.3777,25.3777,41109.0
2018-10-05 10:25:00,27.55,27.56,27.45,27.48,55195.0,25.3777,25.3869,25.2856,25.3133,55195.0
2018-10-05 10:30:00,27.48,27.48,27.36,27.38,51557.0,25.3133,25.3133,25.2027,25.2211,51557.0
2018-10-05 10:35:00,27.38,27.4,27.27,27.29,30743.0,25.2211,25.2396,25.1198,25.1382,30743.0
2018-10-05 10:40:00,27.29,27.33,27.27,27.28,30791.0,25.1382,25.1751,25.1198,25.129,30791.0
2018-10-05 10:45:00,27.29,27.33,27.27,27.29,32081.0,25.1382,25.1751,25.1198,25.1382,32081.0
2018-10-05 10:50:00,27.28,27.28,27.19,27.19,42759.0,25.129,25.129,25.0461,25.0461,42759.0
2018-10-05 10:55:00,27.18,27.29,27.17,27.29,39128.0,25.0369,25.1382,25.0277,25.1382,39128.0
2018-10-05 11:00:00,27.3,27.3,27.24,27.27,30381.0,25.1474,25.1474,25.0922,25.1198,30381.0
2018-10-05 11:05:00,27.26,27.31,27.24,27.25,38968.0,25.1106,25.1567,25.0922,25.1014,38968.0
2018-10-05 11:10:00,27.25,27.27,27.2,27.27,67093.0,25.1014,25.1198,25.0553,25.1198,67093.0
2018-10-05 11:15:00,27.28,27.29,27.24,27.25,41459.0,25.129,25.1382,25.0922,25.1014,41459.0
2018-10-05 11:20:00,27.26,27.26,27.19,27.21,85390.0,25.1106,25.1106,25.0461,25.0645,85390.0
2018-10-05 11:25:00,27.2,27.23,27.18,27.19,47472.0,25.0553,25.083,25.0369,25.0461,47472.0
2018-10-05 11:30:00,27.2,27.22,27.15,27.18,35006.0,25.0553,25.0738,25.0093,25.0369,35006.0
2018-10-05 11:35:00,27.18,27.19,27.09,27.12,41807.0,25.0369,25.0461,24.954,24.9816,41807.0
2018-10-05 11:40:00,27.12,27.12,27.0,27.03,49728.0,24.9816,24.9816,24.8711,24.8987,49728.0
2018-10-05 11:45:00,27.04,27.09,27.0,27.06,116653.0,24.9079,24.954,24.8711,24.9264,116653.0
2018-10-05 11:50:00,27.06,27.07,27.04,27.04,21200.0,24.9264,24.9356,24.9079,24.9079,21200.0
2018-10-05 11:55:00,27.04,27.06,27.0,27.02,178432.0,24.9079,24.9264,24.8711,24.8895,178432.0
2018-10-05 12:00:00,27.02,27.05,27.0,27.04,18709.0,24.8895,24.9172,24.8711,24.9079,18709.0
2018-10-05 12:05:00,27.04,27.04,27.01,27.02,8979.0,24.9079,24.9079,24.8803,24.8895,8979.0
2018-10-05 12:10:00,27.02,27.03,27.01,27.03,41286.0,24.8895,24.8987,24.8803,24.8987,41286.0
2018-10-05 12:15:00,27.02,27.06,27.02,27.05,17767.0,24.8895,24.9264,24.8895,24.9172,17767.0
2018-10-05 12:20:00,27.05,27.1,27.04,27.08,24418.0,24.9172,24.9632,24.9079,24.9448,24418.0
2018-10-05 12:25:00,27.09,27.13,27.08,27.13,36439.0,24.954,24.9908,24.9448,24.9908,36439.0
2018-10-05 12:30:00,27.13,27.14,27.07,27.09,29017.0,24.9908,25.0001,24.9356,24.954,29017.0
2018-10-05 12:35:00,27.1,27.12,27.06,27.1,39107.0,24.9632,24.9816,24.9264,24.9632,39107.0
2018-10-05 12:40:00,27.1,27.12,27.07,27.1,168429.0,24.9632,24.9816,24.9356,24.9632,168429.0
2018-10-05 12:45:00,27.09,27.11,27.03,27.05,21738.0,24.954,24.9724,24.8987,24.9172,21738.0
2018-10-05 12:50:00,27.05,27.06,27.0,27.01,49984.0,24.9172,24.9264,24.8711,24.8803,49984.0
2018-10-05 12:55:00,27.01,27.04,26.95,26.96,57355.0,24.8803,24.9079,24.825,24.8343,57355.0
2018-10-05 13:00:00,26.95,27.0,26.91,27.0,27994.0,24.825,24.8711,24.7882,24.8711,27994.0
2018-10-05 13:05:00,26.99,27.0,26.93,26.94,20931.0,24.8619,24.8711,24.8066,24.8158,20931.0
2018-10-05 13:10:00,26.93,26.98,26.92,26.94,20405.0,24.8066,24.8527,24.7974,24.8158,20405.0
2018-10-05 13:15:00,26.93,26.94,26.89,26.91,48776.0,24.8066,24.8158,24.7698,24.7882,48776.0
2018-10-05 13:20:00,26.9,26.9,26.87,26.89,30757.0,24.779,24.779,24.7513,24.7698,30757.0
2018-10-05 13:25:00,26.89,26.9,26.85,26.89,31060.0,24.7698,24.779,24.7329,24.7698,31060.0
2018-10-05 13:30:00,26.89,26.91,26.84,26.85,76861.0,24.7698,24.7882,24.7237,24.7329,76861.0
2018-10-05 13:35:00,26.86,26.86,26.77,26.83,81248.0,24.7421,24.7421,24.6592,24.7145,81248.0
2018-10-05 13:40:00,26.82,26.89,26.81,26.89,45075.0,24.7053,24.7698,24.6961,24.7698,45075.0
2018-10-05 13:45:00,26.89,26.9,26.85,26.89,70595.0,24.7698,24.779,24.7329,24.7698,70595.0
2018-10-05 13:50:00,26.89,26.93,26.89,26.9,28249.0,24.7698,24.8066,24.7698,24.779,28249.0
2018-10-05 13:55:00,26.9,26.97,26.9,26.95,35848.0,24.779,24.8435,24.779,24.825,35848.0
2018-10-05 14:00:00,26.96,26.98,26.94,26.96,24135.0,24.8343,24.8527,24.8158,24.8343,24135.0
2018-10-05 14:05:00,26.96,26.97,26.89,26.9,24221.0,24.8343,24.8435,24.7698,24.779,24221.0
2018-10-05 14:10:00,26.89,26.93,26.88,26.89,17050.0,24.7698,24.8066,24.7606,24.7698,17050.0
2018-10-05 14:15:00,26.89,26.9,26.87,26.88,12799.0,24.7698,24.779,24.7513,24.7606,12799.0
2018-10-05 14:20:00,26.88,26.9,26.87,26.89,16111.0,24.7606,24.779,24.7513,24.7698,16111.0
2018-10-05 14:25:00,26.89,26.89,26.83,26.86,16532.0,24.7698,24.7698,24.7145,24.7421,16532.0
2018-10-05 14:30:00,26.86,26.92,26.86,26.91,30463.0,24.7421,24.7974,24.7421,24.7882,30463.0
2018-10-05 14:35:00,26.91,26.97,26.91,26.96,37330.0,24.7882,24.8435,24.7882,24.8343,37330.0
2018-10-05 14:40:00,26.96,26.99,26.94,26.98,20617.0,24.8343,24.8619,24.8158,24.8527,20617.0
2018-10-05 14:45:00,26.98,26.99,26.93,26.95,32384.0,24.8527,24.8619,24.8066,24.825,32384.0
2018-10-05 14:50:00,26.95,26.97,26.94,26.97,22901.0,24.825,24.8435,24.8158,24.8435,22901.0
2018-10-05 14:55:00,26.97,27.06,26.96,27.05,61701.0,24.8435,24.9264,24.8343,24.9172,61701.0
2018-10-05 15:00:00,27.06,27.11,27.05,27.09,76662.0,24.9264,24.9724,24.9172,24.954,76662.0
2018-10-05 15:05:00,27.1,27.14,27.07,27.07,171985.0,24.9632,25.0001,24.9356,24.9356,171985.0
2018-10-05 15:10:00,27.07,27.07,26.92,26.93,33869.0,24.9356,24.9356,24.7974,24.8066,33869.0
2018-10-05 15:15:00,26.93,26.93,26.83,26.83,67112.0,24.8066,24.8066,24.7145,24.7145,67112.0
2018-10-05 15:20:00,26.83,26.88,26.82,26.85,45204.0,24.7145,24.7606,24.7053,24.7329,45204.0
2018-10-05 15:25:00,26.85,26.88,26.79,26.88,90630.0,24.7329,24.7606,24.6777,24.7606,90630.0
2018-10-05 15:30:00,26.88,26.88,26.83,26.84,39598.0,24.7606,24.7606,24.7145,24.7237,39598.0
2018-10-05 15:35:00,26.84,26.89,26.83,26.84,37872.0,24.7237,24.7698,24.7145,24.7237,37872.0
2018-10-05 15:40:00,26.83,26.93,26.83,26.93,42718.0,24.7145,24.8066,24.7145,24.8066,42718.0
2018-10-05 15:45:00,26.93,26.99,26.92,26.95,87168.0,24.8066,24.8619,24.7974,24.825,87168.0
2018-10-05 15:50:00,26.94,26.94,26.9,26.92,57428.0,24.8158,24.8158,24.779,24.7974,57428.0
2018-10-05 15:55:00,26.93,26.97,26.9,26.97,212188.0,24.8066,24.8435,24.779,24.8435,212188.0
2018-10-08 09:30:00,26.79,26.9,26.77,26.83,32000.0,24.6777,24.779,24.6592,24.7145,32000.0
2018-10-08 09:35:00,26.8,26.8,26.71,26.74,25719.0,24.6869,24.6869,24.604,24.6316,25719.0
2018-10-08 09:40:00,26.74,26.74,26.68,26.69,18278.0,24.6316,24.6316,24.5763,24.5855,18278.0
2018-10-08 09:45:00,26.68,26.74,26.68,26.72,14325.0,24.5763,24.6316,24.5763,24.6132,14325.0
2018-10-08 09:50:00,26.7,26.7,26.55,26.56,58404.0,24.5948,24.5948,24.4566,24.4658,58404.0
2018-10-08 09:55:00,26.56,26.69,26.53,26.67,28329.0,24.4658,24.5855,24.4382,24.5671,28329.0
2018-10-08 10:00:00,26.67,26.67,26.62,26.66,21483.0,24.5671,24.5671,24.5211,24.5579,21483.0
2018-10-08 10:05:00,26.65,26.69,26.63,26.68,79665.0,24.5487,24.5855,24.5303,24.5763,79665.0
2018-10-08 10:10:00,26.69,26.7,26.66,26.68,19497.0,24.5855,24.5948,24.5579,24.5763,19497.0
2018-10-08 10:15:00,26.69,26.69,26.65,26.66,49433.0,24.5855,24.5855,24.5487,24.5579,49433.0
2018-10-08 10:20:00,26.66,26.66,26.56,26.59,113593.0,24.5579,24.5579,24.4658,24.4934,113593.0
2018-10-08 10:25:00,26.59,26.63,26.57,26.58,39738.0,24.4934,24.5303,24.475,24.4842,39738.0
2018-10-08 10:30:00,26.58,26.64,26.57,26.6,108308.0,24.4842,24.5395,24.475,24.5026,108308.0
2018-10-08 10:35:00,26.6,26.64,26.59,26.62,50829.0,24.5026,24.5395,24.4934,24.5211,50829.0
2018-10-08 10:40:00,26.61,26.64,26.59,26.61,48753.0,24.5119,24.5395,24.4934,24.5119,48753.0
2018-10-08 10:45:00,26.61,26.62,26.56,26.57,36382.0,24.5119,24.5211,24.4658,24.475,36382.0
2018-10-08 10:50:00,26.57,26.59,26.54,26.54,90048.0,24.475,24.4934,24.4474,24.4474,90048.0
2018-10-08 10:55:00,26.55,26.6,26.54,26.59,123134.0,24.4566,24.5026,24.4474,24.4934,123134.0
2018-10-08 11:00:00,26.58,26.63,26.57,26.6,63380.0,24.4842,24.5303,24.475,24.5026,63380.0
2018-10-08 11:05:00,26.59,26.61,26.58,26.6,40007.0,24.4934,24.5119,24.4842,24.5026,40007.0
2018-10-08 11:10:00,26.59,26.6,26.54,26.54,33399.0,24.4934,24.5026,24.4474,24.4474,33399.0
2018-10-08 11:15:00,26.53,26.53,26.41,26.49,54900.0,24.4382,24.4382,24.3276,24.4013,54900.0
2018-10-08 11:20:00,26.49,26.53,26.48,26.51,74753.0,24.4013,24.4382,24.3921,24.4197,74753.0
2018-10-08 11:25:00,26.5,26.52,26.34,26.37,126165.0,24.4105,24.4289,24.2631,24.2908,126165.0
2018-10-08 11:30:00,26.36,26.47,26.35,26.46,46550.0,24.2816,24.3829,24.2724,24.3737,46550.0
2018-10-08 11:35:00,26.46,26.47,26.38,26.4,20888.0,24.3737,24.3829,24.3,24.3184,20888.0
2018-10-08 11:40:00,26.4,26.4,26.37,26.39,67413.0,24.3184,24.3184,24.2908,24.3092,67413.0
2018-10-08 11:45:00,26.39,26.4,26.32,26.37,58799.0,24.3092,24.3184,24.2447,24.2908,58799.0
2018-10-08 11:50:00,26.39,26.4,26.38,26.39,17949.0,24.3092,24.3184,24.3,24.3092,17949.0
2018-10-08 11:55:00,26.39,26.4,26.35,26.37,78651.0,24.3092,24.3184,24.2724,24.2908,78651.0
2018-10-08 12:00:00,26.37,26.4,26.35,26.38,18640.0,24.2908,24.3184,24.2724,24.3,18640.0
2018-10-08 12:05:00,26.38,26.4,26.36,26.38,29579.0,24.3,24.3184,24.2816,24.3,29579.0
2018-10-08 12:10:00,26.38,26.4,26.37,26.37,9925.0,24.3,24.3184,24.2908,24.2908,9925.0
2018-10-08 12:15:00,26.38,26.4,26.37,26.39,26381.0,24.3,24.3184,24.2908,24.3092,26381.0
2018-10-08 12:20:00,26.38,26.4,26.35,26.4,28117.0,24.3,24.3184,24.2724,24.3184,28117.0
2018-10-08 12:25:00,26.4,26.4,26.37,26.39,81286.0,24.3184,24.3184,24.2908,24.3092,81286.0
2018-10-08 12:30:00,26.39,26.39,26.31,26.31,35545.0,24.3092,24.3092,24.2355,24.2355,35545.0
2018-10-08 12:35:00,26.32,26.33,26.28,26.32,43613.0,24.2447,24.2539,24.2079,24.2447,43613.0
2018-10-08 12:40:00,26.32,26.38,26.31,26.37,44323.0,24.2447,24.3,24.2355,24.2908,44323.0
2018-10-08 12:45:00,26.37,26.39,26.36,26.37,27673.0,24.2908,24.3092,24.2816,24.2908,27673.0
2018-10-08 12:50:00,26.37,26.38,26.31,26.31,49769.0,24.2908,24.3,24.2355,24.2355,49769.0
2018-10-08 12:55:00,26.32,26.35,26.32,26.33,41475.0,24.2447,24.2724,24.2447,24.2539,41475.0
2018-10-08 13:00:00,26.32,26.33,26.18,26.2,213536.0,24.2447,24.2539,24.1158,24.1342,213536.0
2018-10-08 13:05:00,26.2,26.34,26.19,26.34,164038.0,24.1342,24.2631,24.125,24.2631,164038.0
2018-10-08 13:10:00,26.33,26.34,26.24,26.25,58539.0,24.2539,24.2631,24.171,24.1802,58539.0
2018-10-08 13:15:00,26.25,26.27,26.21,26.23,34576.0,24.1802,24.1987,24.1434,24.1618,34576.0
2018-10-08 13:20:00,26.24,26.26,26.22,26.25,46863.0,24.171,24.1894,24.1526,24.1802,46863.0
2018-10-08 13:25:00,26.25,26.28,26.24,26.27,54495.0,24.1802,24.2079,24.171,24.1987,54495.0
2018-10-08 13:30:00,26.26,26.29,26.24,26.26,40189.0,24.1894,24.2171,24.171,24.1894,40189.0
2018-10-08 13:35:00,26.27,26.27,26.25,26.25,8300.0,24.1987,24.1987,24.1802,24.1802,8300.0
2018-10-08 13:40:00,26.25,26.27,26.25,26.26,8687.0,24.1802,24.1987,24.1802,24.1894,8687.0
2018-10-08 13:45:00,26.27,26.27,26.25,26.25,51443.0,24.1987,24.1987,24.1802,24.1802,51443.0
2018-10-08 13:50:00,26.26,26.27,26.24,26.26,78870.0,24.1894,24.1987,24.171,24.1894,78870.0
2018-10-08 13:55:00,26.26,26.26,26.19,26.21,290045.0,24.1894,24.1894,24.125,24.1434,290045.0
2018-10-08 14:00:00,26.21,26.27,26.2,26.27,57062.0,24.1434,24.1987,24.1342,24.1987,57062.0
2018-10-08 14:05:00,26.27,26.43,26.27,26.43,54734.0,24.1987,24.346,24.1987,24.346,54734.0
2018-10-08 14:10:00,26.43,26.43,26.31,26.32,43499.0,24.346,24.346,24.2355,24.2447,43499.0
2018-10-08 14:15:00,26.32,26.32,26.27,26.29,61857.0,24.2447,24.2447,24.1987,24.2171,61857.0
2018-10-08 14:20:00,26.29,26.36,26.28,26.31,52561.0,24.2171,24.2816,24.2079,24.2355,52561.0
2018-10-08 14:25:00,26.3,26.38,26.3,26.35,76532.0,24.2263,24.3,24.2263,24.2724,76532.0
2018-10-08 14:30:00,26.35,26.35,26.31,26.32,153746.0,24.2724,24.2724,24.2355,24.2447,153746.0
2018-10-08 14:35:00,26.31,26.37,26.3,26.36,95059.0,24.2355,24.2908,24.2263,24.2816,95059.0
2018-10-08 14:40:00,26.36,26.37,26.33,26.37,54695.0,24.2816,24.2908,24.2539,24.2908,54695.0
2018-10-08 14:45:00,26.37,26.41,26.35,26.39,21667.0,24.2908,24.3276,24.2724,24.3092,21667.0
2018-10-08 14:50:00,26.39,26.4,26.36,26.37,59822.0,24.3092,24.3184,24.2816,24.2908,59822.0
2018-10-08 14:55:00,26.37,26.39,26.36,26.36,39146.0,24.2908,24.3092,24.2816,24.2816,39146.0
2018-10-08 15:00:00,26.37,26.41,26.36,26.39,98805.0,24.2908,24.3276,24.2816,24.3092,98805.0
2018-10-08 15:05:00,26.4,26.47,26.4,26.45,60538.0,24.3184,24.3829,24.3184,24.3645,60538.0
2018-10-08 15:10:00,26.45,26.49,26.44,26.49,52271.0,24.3645,24.4013,24.3553,24.4013,52271.0
2018-10-08 15:15:00,26.49,26.5,26.45,26.46,68644.0,24.4013,24.4105,24.3645,24.3737,68644.0
2018-10-08 15:20:00,26.46,26.46,26.43,26.44,49662.0,24.3737,24.3737,24.346,24.3553,49662.0
2018-10-08 15:25:00,26.43,26.44,26.38,26.39,40112.0,24.346,24.3553,24.3,24.3092,40112.0
2018-10-08 15:30:00,26.4,26.44,26.4,26.44,59422.0,24.3184,24.3553,24.3184,24.3553,59422.0
2018-10-08 15:35:00,26.44,26.44,26.43,26.44,42865.0,24.3553,24.3553,24.346,24.3553,42865.0
2018-10-08 15:40:00,26.44,26.45,26.36,26.39,116076.0,24.3553,24.3645,24.2816,24.3092,116076.0
2018-10-08 15:45:00,26.39,26.41,26.37,26.41,75318.0,24.3092,24.3276,24.2908,24.3276,75318.0
2018-10-08 15:50:00,26.41,26.41,26.34,26.38,201840.0,24.3276,24.3276,24.2631,24.3,201840.0
2018-10-08 15:55:00,26.38,26.43,26.34,26.37,384636.0,24.3,24.346,24.2631,24.2908,384636.0
2018-10-09 09:30:00,26.15,26.27,26.07,26.16,37071.0,24.0881,24.1987,24.0144,24.0973,37071.0
2018-10-09 09:35:00,26.17,26.2,26.08,26.11,9975.0,24.1065,24.1342,24.0236,24.0513,9975.0
2018-10-09 09:40:00,26.12,26.17,26.05,26.09,34197.0,24.0605,24.1065,23.996,24.0329,34197.0
2018-10-09 09:45:00,26.08,26.11,26.05,26.08,18321.0,24.0236,24.0513,23.996,24.0236,18321.0
2018-10-09 09:50:00,26.09,26.18,26.07,26.18,13991.0,24.0329,24.1158,24.0144,24.1158,13991.0
2018-10-09 09:55:00,26.18,26.2,25.96,25.97,89833.0,24.1158,24.1342,23.9131,23.9223,89833.0
2018-10-09 10:00:00,25.96,26.02,25.96,25.98,68469.0,23.9131,23.9684,23.9131,23.9315,68469.0
2018-10-09 10:05:00,25.98,26.0,25.96,25.99,129736.0,23.9315,23.9499,23.9131,23.9407,129736.0
2018-10-09 10:10:00,25.99,25.99,25.96,25.99,36117.0,23.9407,23.9407,23.9131,23.9407,36117.0
2018-10-09 10:15:00,25.99,25.99,25.98,25.99,91655.0,23.9407,23.9407,23.9315,23.9407,91655.0
2018-10-09 10:20:00,25.99,25.99,25.98,25.99,85397.0,23.9407,23.9407,23.9315,23.9407,85397.0
2018-10-09 10:25:00,25.99,26.15,25.98,26.15,133671.0,23.9407,24.0881,23.9315,24.0881,133671.0
2018-10-09 10:30:00,26.15,26.28,26.15,26.26,98052.0,24.0881,24.2079,24.0881,24.1894,98052.0
2018-10-09 10:35:00,26.26,26.29,26.23,26.25,63845.0,24.1894,24.2171,24.1618,24.1802,63845.0
2018-10-09 10:40:00,26.25,26.32,26.21,26.3,87049.0,24.1802,24.2447,24.1434,24.2263,87049.0
2018-10-09 10:45:00,26.29,26.31,26.25,26.27,73903.0,24.2171,24.2355,24.1802,24.1987,73903.0
2018-10-09 10:50:00,26.27,26.27,26.17,26.17,50032.0,24.1987,24.1987,24.1065,24.1065,50032.0
2018-10-09 10:55:00,26.17,26.2,26.13,26.14,29116.0,24.1065,24.1342,24.0697,24.0789,29116.0
2018-10-09 11:00:00,26.14,26.15,26.05,26.08,51269.0,24.0789,24.0881,23.996,24.0236,51269.0
2018-10-09 11:05:00,26.08,26.15,26.07,26.09,21927.0,24.0236,24.0881,24.0144,24.0329,21927.0
2018-10-09 11:10:00,26.1,26.15,26.07,26.15,54791.0,24.0421,24.0881,24.0144,24.0881,54791.0
2018-10-09 11:15:00,26.15,26.15,26.1,26.1,45177.0,24.0881,24.0881,24.0421,24.0421,45177.0
2018-10-09 11:20:00,26.1,26.15,26.07,26.13,68445.0,24.0421,24.0881,24.0144,24.0697,68445.0
2018-10-09 11:25:00,26.13,26.15,26.13,26.14,124021.0,24.0697,24.0881,24.0697,24.0789,124021.0
2018-10-09 11:30:00,26.14,26.15,26.12,26.14,83605.0,24.0789,24.0881,24.0605,24.0789,83605.0
2018-10-09 11:35:00,26.15,26.15,26.1,26.11,73009.0,24.0881,24.0881,24.0421,24.0513,73009.0
2018-10-09 11:40:00,26.11,26.15,26.08,26.13,122579.0,24.0513,24.0881,24.0236,24.0697,122579.0
2018-10-09 11:45:00,26.13,26.15,26.11,26.13,37845.0,24.0697,24.0881,24.0513,24.0697,37845.0
2018-10-09 11:50:00,26.13,26.15,26.12,26.14,66637.0,24.0697,24.0881,24.0605,24.0789,66637.0
2018-10-09 11:55:00,26.15,26.16,26.11,26.14,58474.0,24.0881,24.0973,24.0513,24.0789,58474.0
2018-10-09 12:00:00,26.15,26.15,26.12,26.13,35552.0,24.0881,24.0881,24.0605,24.0697,35552.0
2018-10-09 12:05:00,26.12,26.14,26.12,26.13,119608.0,24.0605,24.0789,24.0605,24.0697,119608.0
2018-10-09 12:10:00,26.13,26.13,26.09,26.11,131309.0,24.0697,24.0697,24.0329,24.0513,131309.0
2018-10-09 12:15:00,26.12,26.14,26.1,26.14,11972.0,24.0605,24.0789,24.0421,24.0789,11972.0
2018-10-09 12:20:00,26.14,26.15,26.11,26.13,41080.0,24.0789,24.0881,24.0513,24.0697,41080.0
2018-10-09 12:25:00,26.13,26.15,26.12,26.14,37693.0,24.0697,24.0881,24.0605,24.0789,37693.0
2018-10-09 12:30:00,26.14,26.15,26.12,26.13,21522.0,24.0789,24.0881,24.0605,24.0697,21522.0
2018-10-09 12:35:00,26.13,26.14,26.13,26.14,23057.0,24.0697,24.0789,24.0697,24.0789,23057.0
2018-10-09 12:40:00,26.14,26.14,26.09,26.1,28476.0,24.0789,24.0789,24.0329,24.0421,28476.0
2018-10-09 12:45:00,26.09,26.11,26.05,26.11,277523.0,24.0329,24.0513,23.996,24.0513,277523.0
2018-10-09 12:50:00,26.12,26.18,26.12,26.14,120167.0,24.0605,24.1158,24.0605,24.0789,120167.0
2018-10-09 12:55:00,26.13,26.23,26.13,26.23,14786.0,24.0697,24.1618,24.0697,24.1618,14786.0
2018-10-09 13:00:00,26.23,26.24,26.19,26.22,169600.0,24.1618,24.171,24.125,24.1526,169600.0
2018-10-09 13:05:00,26.21,26.27,26.21,26.24,21437.0,24.1434,24.1987,24.1434,24.171,21437.0
2018-10-09 13:10:00,26.24,26.27,26.22,26.26,26718.0,24.171,24.1987,24.1526,24.1894,26718.0
2018-10-09 13:15:00,26.25,26.25,26.2,26.2,70677.0,24.1802,24.1802,24.1342,24.1342,70677.0
2018-10-09 13:20:00,26.21,26.25,26.2,26.24,75040.0,24.1434,24.1802,24.1342,24.171,75040.0
2018-10-09 13:25:00,26.24,26.25,26.23,26.25,7718.0,24.171,24.1802,24.1618,24.1802,7718.0
2018-10-09 13:30:00,26.25,26.28,26.22,26.28,305253.0,24.1802,24.2079,24.1526,24.2079,305253.0
2018-10-09 13:35:00,26.28,26.29,26.22,26.26,38697.0,24.2079,24.2171,24.1526,24.1894,38697.0
2018-10-09 13:40:00,26.26,26.27,26.23,26.24,16416.0,24.1894,24.1987,24.1618,24.171,16416.0
2018-10-09 13:45:00,26.24,26.24,26.2,26.21,28423.0,24.171,24.171,24.1342,24.1434,28423.0
2018-10-09 13:50:00,26.2,26.23,26.2,26.22,19331.0,24.1342,24.1618,24.1342,24.1526,19331.0
2018-10-09 13:55:00,26.22,26.25,26.21,26.24,39466.0,24.1526,24.1802,24.1434,24.171,39466.0
2018-10-09 14:00:00,26.24,26.29,26.23,26.27,54445.0,24.171,24.2171,24.1618,24.1987,54445.0
2018-10-09 14:05:00,26.27,26.28,26.18,26.18,54258.0,24.1987,24.2079,24.1158,24.1158,54258.0
2018-10-09 14:10:00,26.19,26.2,26.15,26.17,42280.0,24.125,24.1342,24.0881,24.1065,42280.0
2018-10-09 14:15:00,26.18,26.24,26.18,26.21,55506.0,24.1158,24.171,24.1158,24.1434,55506.0
2018-10-09 14:20:00,26.21,26.24,26.2,26.24,101820.0,24.1434,24.171,24.1342,24.171,101820.0
2018-10-09 14:25:00,26.24,26.29,26.24,26.29,51354.0,24.171,24.2171,24.171,24.2171,51354.0
2018-10-09 14:30:00,26.29,26.29,26.25,26.27,41996.0,24.2171,24.2171,24.1802,24.1987,41996.0
2018-10-09 14:35:00,26.26,26.27,26.24,26.25,33681.0,24.1894,24.1987,24.171,24.1802,33681.0
2018-10-09 14:40:00,26.25,26.28,26.24,26.28,27694.0,24.1802,24.2079,24.171,24.2079,27694.0
2018-10-09 14:45:00,26.27,26.28,26.24,26.25,81494.0,24.1987,24.2079,24.171,24.1802,81494.0
2018-10-09 14:50:00,26.25,26.25,26.19,26.21,38871.0,24.1802,24.1802,24.125,24.1434,38871.0
2018-10-09 14:55:00,26.2,26.23,26.19,26.2,62917.0,24.1342,24.1618,24.125,24.1342,62917.0
2018-10-09 15:00:00,26.2,26.22,26.18,26.2,57803.0,24.1342,24.1526,24.1158,24.1342,57803.0
2018-10-09 15:05:00,26.21,26.22,26.2,26.21,13145.0,24.1434,24.1526,24.1342,24.1434,13145.0
2018-10-09 15:10:00,26.22,26.22,26.16,26.18,47600.0,24.1526,24.1526,24.0973,24.1158,47600.0
2018-10-09 15:15:00,26.18,26.2,26.18,26.19,17282.0,24.1158,24.1342,24.1158,24.125,17282.0
2018-10-09 15:20:00,26.19,26.2,26.18,26.19,49344.0,24.125,24.1342,24.1158,24.125,49344.0
2018-10-09 15:25:00,26.18,26.2,26.18,26.19,29495.0,24.1158,24.1342,24.1158,24.125,29495.0
2018-10-09 15:30:00,26.19,26.19,26.14,26.14,40625.0,24.125,24.125,24.0789,24.0789,40625.0
2018-10-09 15:35:00,26.14,26.17,26.14,26.16,49652.0,24.0789,24.1065,24.0789,24.0973,49652.0
2018-10-09 15:40:00,26.15,26.16,26.11,26.12,44830.0,24.0881,24.0973,24.0513,24.0605,44830.0
2018-10-09 15:45:00,26.12,26.12,26.07,26.11,134796.0,24.0605,24.0605,24.0144,24.0513,134796.0
2018-10-09 15:50:00,26.11,26.11,25.99,26.02,159066.0,24.0513,24.0513,23.9407,23.9684,159066.0
2018-10-09 15:55:00,26.02,26.09,26.02,26.06,279139.0,23.9684,24.0329,23.9684,24.0052,279139.0
2018-10-10 09:30:00,25.77,25.92,25.56,25.56,131557.0,23.7381,23.8763,23.5446,23.5446,131557.0
2018-10-10 09:35:00,25.57,25.58,25.46,25.51,251179.0,23.5539,23.5631,23.4525,23.4986,251179.0
2018-10-10 09:40:00,25.52,25.54,25.45,25.51,94833.0,23.5078,23.5262,23.4433,23.4986,94833.0
2018-10-10 09:45:00,25.5,25.56,25.4,25.43,355260.0,23.4894,23.5446,23.3973,23.4249,355260.0
2018-10-10 09:50:00,25.42,25.48,25.34,25.34,237417.0,23.4157,23.4709,23.342,23.342,237417.0
2018-10-10 09:55:00,25.35,25.35,25.11,25.13,85410.0,23.3512,23.3512,23.1301,23.1485,85410.0
2018-10-10 10:00:00,25.13,25.18,24.99,25.01,132938.0,23.1485,23.1946,23.0196,23.038,132938.0
2018-10-10 10:05:00,25.02,25.07,24.92,25.04,120316.0,23.0472,23.0933,22.9551,23.0656,120316.0
2018-10-10 10:10:00,25.04,25.14,25.03,25.03,71955.0,23.0656,23.1578,23.0564,23.0564,71955.0
2018-10-10 10:15:00,25.03,25.05,24.99,25.04,70510.0,23.0564,23.0749,23.0196,23.0656,70510.0
2018-10-10 10:20:00,25.03,25.05,25.0,25.05,36539.0,23.0564,23.0749,23.0288,23.0749,36539.0
2018-10-10 10:25:00,25.05,25.08,25.04,25.05,190396.0,23.0749,23.1025,23.0656,23.0749,190396.0
2018-10-10 10:30:00,25.05,25.06,25.04,25.05,147833.0,23.0749,23.0841,23.0656,23.0749,147833.0
2018-10-10 10:35:00,25.05,25.05,24.99,25.05,135619.0,23.0749,23.0749,23.0196,23.0749,135619.0
2018-10-10 10:40:00,25.05,25.05,25.03,25.05,57940.0,23.0749,23.0749,23.0564,23.0749,57940.0
2018-10-10 10:45:00,25.05,25.05,25.04,25.05,63013.0,23.0749,23.0749,23.0656,23.0749,63013.0
2018-10-10 10:50:00,25.05,25.17,25.04,25.16,241542.0,23.0749,23.1854,23.0656,23.1762,241542.0
2018-10-10 10:55:00,25.16,25.16,25.1,25.12,58057.0,23.1762,23.1762,23.1209,23.1393,58057.0
2018-10-10 11:00:00,25.12,25.13,25.06,25.06,67160.0,23.1393,23.1485,23.0841,23.0841,67160.0
2018-10-10 11:05:00,25.06,25.06,24.94,24.94,50781.0,23.0841,23.0841,22.9735,22.9735,50781.0
2018-10-10 11:10:00,24.94,25.03,24.92,25.0,109633.0,22.9735,23.0564,22.9551,23.0288,109633.0
2018-10-10 11:15:00,24.99,25.0,24.96,24.98,78059.0,23.0196,23.0288,22.9919,23.0104,78059.0
2018-10-10 11:20:00,24.98,24.98,24.9,24.91,41671.0,23.0104,23.0104,22.9367,22.9459,41671.0
2018-10-10 11:25:00,24.91,24.95,24.89,24.92,126897.0,22.9459,22.9827,22.9275,22.9551,126897.0
2018-10-10 11:30:00,24.91,24.93,24.85,24.87,131316.0,22.9459,22.9643,22.8906,22.909,131316.0
2018-10-10 11:35:00,24.88,24.93,24.87,24.88,84965.0,22.9183,22.9643,22.909,22.9183,84965.0
2018-10-10 11:40:00,24.88,24.9,24.8,24.88,115111.0,22.9183,22.9367,22.8446,22.9183,115111.0
2018-10-10 11:45:00,24.88,24.91,24.85,24.88,92193.0,22.9183,22.9459,22.8906,22.9183,92193.0
2018-10-10 11:50:00,24.89,24.9,24.87,24.89,59606.0,22.9275,22.9367,22.909,22.9275,59606.0
2018-10-10 11:55:00,24.89,24.9,24.85,24.85,31256.0,22.9275,22.9367,22.8906,22.8906,31256.0
2018-10-10 12:00:00,24.85,24.88,24.79,24.82,35005.0,22.8906,22.9183,22.8354,22.863,35005.0
2018-10-10 12:05:00,24.81,24.82,24.75,24.76,33598.0,22.8538,22.863,22.7985,22.8077,33598.0
2018-10-10 12:10:00,24.75,24.77,24.72,24.74,40556.0,22.7985,22.8169,22.7709,22.7893,40556.0
2018-10-10 12:15:00,24.75,24.78,24.75,24.76,25986.0,22.7985,22.8261,22.7985,22.8077,25986.0
2018-10-10 12:20:00,24.77,24.82,24.73,24.74,113773.0,22.8169,22.863,22.7801,22.7893,113773.0
2018-10-10 12:25:00,24.74,24.76,24.72,24.73,61193.0,22.7893,22.8077,22.7709,22.7801,61193.0
2018-10-10 12:30:00,24.73,24.74,24.68,24.73,88689.0,22.7801,22.7893,22.734,22.7801,88689.0
2018-10-10 12:35:00,24.73,24.77,24.72,24.75,112150.0,22.7801,22.8169,22.7709,22.7985,112150.0
2018-10-10 12:40:00,24.75,24.76,24.71,24.75,52721.0,22.7985,22.8077,22.7617,22.7985,52721.0
2018-10-10 12:45:00,24.75,24.8,24.75,24.8,91952.0,22.7985,22.8446,22.7985,22.8446,91952.0
2018-10-10 12:50:00,24.8,24.85,24.8,24.84,140567.0,22.8446,22.8906,22.8446,22.8814,140567.0
2018-10-10 12:55:00,24.84,24.84,24.77,24.78,92159.0,22.8814,22.8814,22.8169,22.8261,92159.0
2018-10-10 13:00:00,24.77,24.78,24.72,24.72,39055.0,22.8169,22.8261,22.7709,22.7709,39055.0
2018-10-10 13:05:00,24.72,24.79,24.72,24.79,49023.0,22.7709,22.8354,22.7709,22.8354,49023.0
2018-10-10 13:10:00,24.79,24.83,24.78,24.8,72677.0,22.8354,22.8722,22.8261,22.8446,72677.0
2018-10-10 13:15:00,24.81,24.9,24.79,24.88,128982.0,22.8538,22.9367,22.8354,22.9183,128982.0
2018-10-10 13:20:00,24.88,24.89,24.85,24.88,101680.0,22.9183,22.9275,22.8906,22.9183,101680.0
2018-10-10 13:25:00,24.87,24.87,24.8,24.82,31060.0,22.909,22.909,22.8446,22.863,31060.0
2018-10-10 13:30:00,24.81,24.85,24.78,24.82,56555.0,22.8538,22.8906,22.8261,22.863,56555.0
2018-10-10 13:35:00,24.82,24.83,24.8,24.82,16399.0,22.863,22.8722,22.8446,22.863,16399.0
2018-10-10 13:40:00,24.83,24.85,24.77,24.8,35919.0,22.8722,22.8906,22.8169,22.8446,35919.0
2018-10-10 13:45:00,24.8,24.83,24.77,24.79,35534.0,22.8446,22.8722,22.8169,22.8354,35534.0
2018-10-10 13:50:00,24.79,24.83,24.78,24.8,32644.0,22.8354,22.8722,22.8261,22.8446,32644.0
2018-10-10 13:55:00,24.79,24.79,24.69,24.76,47763.0,22.8354,22.8354,22.7432,22.8077,47763.0
2018-10-10 14:00:00,24.76,24.76,24.69,24.7,28218.0,22.8077,22.8077,22.7432,22.7525,28218.0
2018-10-10 14:05:00,24.7,24.7,24.61,24.62,52068.0,22.7525,22.7525,22.6695,22.6788,52068.0
2018-10-10 14:10:00,24.61,24.68,24.61,24.64,17679.0,22.6695,22.734,22.6695,22.6972,17679.0
2018-10-10 14:15:00,24.65,24.7,24.65,24.67,33482.0,22.7064,22.7525,22.7064,22.7248,33482.0
2018-10-10 14:20:00,24.67,24.69,24.63,24.69,43790.0,22.7248,22.7432,22.688,22.7432,43790.0
2018-10-10 14:25:00,24.69,24.7,24.66,24.68,34681.0,22.7432,22.7525,22.7156,22.734,34681.0
2018-10-10 14:30:00,24.68,24.72,24.67,24.68,52511.0,22.734,22.7709,22.7248,22.734,52511.0
2018-10-10 14:35:00,24.68,24.71,24.63,24.64,74862.0,22.734,22.7617,22.688,22.6972,74862.0
2018-10-10 14:40:00,24.64,24.66,24.59,24.59,31250.0,22.6972,22.7156,22.6511,22.6511,31250.0
2018-10-10 14:45:00,24.59,24.59,24.51,24.51,46561.0,22.6511,22.6511,22.5774,22.5774,46561.0
2018-10-10 14:50:00,24.51,24.53,24.47,24.5,72697.0,22.5774,22.5959,22.5406,22.5682,72697.0
2018-10-10 14:55:00,24.5,24.58,24.49,24.56,72667.0,22.5682,22.6419,22.559,22.6235,72667.0
2018-10-10 15:00:00,24.56,24.56,24.54,24.55,29404.0,22.6235,22.6235,22.6051,22.6143,29404.0
2018-10-10 15:05:00,24.54,24.6,24.54,24.55,47877.0,22.6051,22.6603,22.6051,22.6143,47877.0
2018-10-10 15:10:00,24.55,24.56,24.5,24.51,63979.0,22.6143,22.6235,22.5682,22.5774,63979.0
2018-10-10 15:15:00,24.51,24.52,24.5,24.51,55723.0,22.5774,22.5866,22.5682,22.5774,55723.0
2018-10-10 15:20:00,24.51,24.55,24.49,24.55,137397.0,22.5774,22.6143,22.559,22.6143,137397.0
2018-10-10 15:25:00,24.55,24.58,24.51,24.58,48598.0,22.6143,22.6419,22.5774,22.6419,48598.0
2018-10-10 15:30:00,24.58,24.58,24.52,24.53,81289.0,22.6419,22.6419,22.5866,22.5959,81289.0
2018-10-10 15:35:00,24.53,24.54,24.5,24.52,102925.0,22.5959,22.6051,22.5682,22.5866,102925.0
2018-10-10 15:40:00,24.52,24.54,24.49,24.52,167589.0,22.5866,22.6051,22.559,22.5866,167589.0
2018-10-10 15:45:00,24.52,24.58,24.49,24.58,174787.0,22.5866,22.6419,22.559,22.6419,174787.0
2018-10-10 15:50:00,24.57,24.58,24.48,24.49,168465.0,22.6327,22.6419,22.5498,22.559,168465.0
2018-10-10 15:55:00,24.49,24.49,24.37,24.41,468694.0,22.559,22.559,22.4485,22.4853,468694.0
2018-10-11 09:30:00,24.35,24.44,24.33,24.35,60655.0,22.43,22.513,22.4116,22.43,60655.0
2018-10-11 09:35:00,24.33,24.33,24.15,24.23,56822.0,22.4116,22.4116,22.2458,22.3195,56822.0
2018-10-11 09:40:00,24.23,24.24,24.06,24.14,51979.0,22.3195,22.3287,22.1629,22.2366,51979.0
2018-10-11 09:45:00,24.14,24.36,24.12,24.36,40770.0,22.2366,22.4393,22.2182,22.4393,40770.0
2018-10-11 09:50:00,24.38,24.66,24.38,24.58,99164.0,22.4577,22.7156,22.4577,22.6419,99164.0
2018-10-11 09:55:00,24.58,24.69,24.56,24.68,100730.0,22.6419,22.7432,22.6235,22.734,100730.0
2018-10-11 10:00:00,24.68,24.68,24.42,24.42,47696.0,22.734,22.734,22.4945,22.4945,47696.0
2018-10-11 10:05:00,24.43,24.65,24.43,24.51,140709.0,22.5037,22.7064,22.5037,22.5774,140709.0
2018-10-11 10:10:00,24.51,24.54,24.45,24.47,86885.0,22.5774,22.6051,22.5222,22.5406,86885.0
2018-10-11 10:15:00,24.47,24.55,24.42,24.55,83853.0,22.5406,22.6143,22.4945,22.6143,83853.0
2018-10-11 10:20:00,24.55,24.57,24.46,24.48,104037.0,22.6143,22.6327,22.5314,22.5498,104037.0
2018-10-11 10:25:00,24.48,24.54,24.45,24.54,75586.0,22.5498,22.6051,22.5222,22.6051,75586.0
2018-10-11 10:30:00,24.54,24.67,24.51,24.67,55519.0,22.6051,22.7248,22.5774,22.7248,55519.0
2018-10-11 10:35:00,24.67,24.69,24.55,24.55,40487.0,22.7248,22.7432,22.6143,22.6143,40487.0
2018-10-11 10:40:00,24.54,24.54,24.49,24.5,30092.0,22.6051,22.6051,22.559,22.5682,30092.0
2018-10-11 10:45:00,24.49,24.52,24.47,24.48,70170.0,22.559,22.5866,22.5406,22.5498,70170.0
2018-10-11 10:50:00,24.48,24.5,24.46,24.49,69654.0,22.5498,22.5682,22.5314,22.559,69654.0
2018-10-11 10:55:00,24.49,24.52,24.44,24.48,117463.0,22.559,22.5866,22.513,22.5498,117463.0
2018-10-11 11:00:00,24.48,24.49,24.22,24.25,93670.0,22.5498,22.559,22.3103,22.3379,93670.0
2018-10-11 11:05:00,24.25,24.3,24.16,24.21,78199.0,22.3379,22.384,22.255,22.3011,78199.0
2018-10-11 11:10:00,24.2,24.21,24.06,24.07,75044.0,22.2919,22.3011,22.1629,22.1721,75044.0
2018-10-11 11:15:00,24.07,24.23,24.06,24.21,103941.0,22.1721,22.3195,22.1629,22.3011,103941.0
2018-10-11 11:20:00,24.22,24.32,24.22,24.31,39998.0,22.3103,22.4024,22.3103,22.3932,39998.0
2018-10-11 11:25:00,24.31,24.34,24.26,24.26,46709.0,22.3932,22.4208,22.3471,22.3471,46709.0
2018-10-11 11:30:00,24.27,24.29,24.2,24.29,40729.0,22.3564,22.3748,22.2919,22.3748,40729.0
2018-10-11 11:35:00,24.28,24.28,24.19,24.24,51819.0,22.3656,22.3656,22.2827,22.3287,51819.0
2018-10-11 11:40:00,24.25,24.3,24.22,24.23,34248.0,22.3379,22.384,22.3103,22.3195,34248.0
2018-10-11 11:45:00,24.25,24.32,24.24,24.28,74680.0,22.3379,22.4024,22.3287,22.3656,74680.0
2018-10-11 11:50:00,24.28,24.38,24.24,24.36,52997.0,22.3656,22.4577,22.3287,22.4393,52997.0
2018-10-11 11:55:00,24.35,24.36,24.29,24.32,49100.0,22.43,22.4393,22.3748,22.4024,49100.0
2018-10-11 12:00:00,24.32,24.38,24.31,24.34,74840.0,22.4024,22.4577,22.3932,22.4208,74840.0
2018-10-11 12:05:00,24.34,24.36,24.32,24.32,22391.0,22.4208,22.4393,22.4024,22.4024,22391.0
2018-10-11 12:10:00,24.33,24.41,24.33,24.41,47624.0,22.4116,22.4853,22.4116,22.4853,47624.0
2018-10-11 12:15:00,24.43,24.46,24.41,24.45,18611.0,22.5037,22.5314,22.4853,22.5222,18611.0
2018-10-11 12:20:00,24.45,24.56,24.45,24.56,16596.0,22.5222,22.6235,22.5222,22.6235,16596.0
2018-10-11 12:25:00,24.56,24.57,24.48,24.5,58386.0,22.6235,22.6327,22.5498,22.5682,58386.0
2018-10-11 12:30:00,24.5,24.53,24.48,24.49,116917.0,22.5682,22.5959,22.5498,22.559,116917.0
2018-10-11 12:35:00,24.49,24.51,24.43,24.45,456417.0,22.559,22.5774,22.5037,22.5222,456417.0
2018-10-11 12:40:00,24.45,24.53,24.44,24.52,30216.0,22.5222,22.5959,22.513,22.5866,30216.0
2018-10-11 12:45:00,24.51,24.54,24.47,24.47,14491.0,22.5774,22.6051,22.5406,22.5406,14491.0
2018-10-11 12:50:00,24.48,24.52,24.47,24.51,17082.0,22.5498,22.5866,22.5406,22.5774,17082.0
2018-10-11 12:55:00,24.51,24.56,24.49,24.55,133220.0,22.5774,22.6235,22.559,22.6143,133220.0
2018-10-11 13:00:00,24.55,24.57,24.48,24.48,58252.0,22.6143,22.6327,22.5498,22.5498,58252.0
2018-10-11 13:05:00,24.49,24.59,24.49,24.57,154819.0,22.559,22.6511,22.559,22.6327,154819.0
2018-10-11 13:10:00,24.57,24.58,24.53,24.56,56294.0,22.6327,22.6419,22.5959,22.6235,56294.0
2018-10-11 13:15:00,24.57,24.62,24.56,24.61,99615.0,22.6327,22.6788,22.6235,22.6695,99615.0
2018-10-11 13:20:00,24.61,24.64,24.58,24.58,33649.0,22.6695,22.6972,22.6419,22.6419,33649.0
2018-10-11 13:25:00,24.58,24.58,24.5,24.53,38206.0,22.6419,22.6419,22.5682,22.5959,38206.0
2018-10-11 13:30:00,24.54,24.6,24.53,24.56,58164.0,22.6051,22.6603,22.5959,22.6235,58164.0
2018-10-11 13:35:00,24.56,24.58,24.51,24.58,22444.0,22.6235,22.6419,22.5774,22.6419,22444.0
2018-10-11 13:40:00,24.57,24.58,24.51,24.53,34830.0,22.6327,22.6419,22.5774,22.5959,34830.0
2018-10-11 13:45:00,24.53,24.56,24.51,24.51,26016.0,22.5959,22.6235,22.5774,22.5774,26016.0
2018-10-11 13:50:00,24.5,24.55,24.48,24.55,263229.0,22.5682,22.6143,22.5498,22.6143,263229.0
2018-10-11 13:55:00,24.55,24.6,24.51,24.58,69599.0,22.6143,22.6603,22.5774,22.6419,69599.0
2018-10-11 14:00:00,24.58,24.6,24.55,24.57,22405.0,22.6419,22.6603,22.6143,22.6327,22405.0
2018-10-11 14:05:00,24.58,24.59,24.52,24.52,31124.0,22.6419,22.6511,22.5866,22.5866,31124.0
2018-10-11 14:10:00,24.52,24.52,24.49,24.51,63708.0,22.5866,22.5866,22.559,22.5774,63708.0
2018-10-11 14:15:00,24.52,24.52,24.49,24.51,28061.0,22.5866,22.5866,22.559,22.5774,28061.0
2018-10-11 14:20:00,24.5,24.55,24.49,24.5,70241.0,22.5682,22.6143,22.559,22.5682,70241.0
2018-10-11 14:25:00,24.49,24.55,24.49,24.51,47801.0,22.559,22.6143,22.559,22.5774,47801.0
2018-10-11 14:30:00,24.51,24.51,24.49,24.5,52244.0,22.5774,22.5774,22.559,22.5682,52244.0
2018-10-11 14:35:00,24.5,24.51,24.44,24.45,159170.0,22.5682,22.5774,22.513,22.5222,159170.0
2018-10-11 14:40:00,24.45,24.47,24.43,24.45,121777.0,22.5222,22.5406,22.5037,22.5222,121777.0
2018-10-11 14:45:00,24.45,24.48,24.36,24.36,282796.0,22.5222,22.5498,22.4393,22.4393,282796.0
2018-10-11 14:50:00,24.36,24.38,24.3,24.35,62256.0,22.4393,22.4577,22.384,22.43,62256.0
2018-10-11 14:55:00,24.35,24.36,24.27,24.3,55378.0,22.43,22.4393,22.3564,22.384,55378.0
2018-10-11 15:00:00,24.3,24.37,24.27,24.37,32002.0,22.384,22.4485,22.3564,22.4485,32002.0
2018-10-11 15:05:00,24.37,24.39,24.31,24.31,74961.0,22.4485,22.4669,22.3932,22.3932,74961.0
2018-10-11 15:10:00,24.31,24.38,24.24,24.37,39528.0,22.3932,22.4577,22.3287,22.4485,39528.0
2018-10-11 15:15:00,24.36,24.47,24.35,24.46,49707.0,22.4393,22.5406,22.43,22.5314,49707.0
2018-10-11 15:20:00,24.47,24.48,24.41,24.43,48133.0,22.5406,22.5498,22.4853,22.5037,48133.0
2018-10-11 15:25:00,24.44,24.45,24.36,24.39,47752.0,22.513,22.5222,22.4393,22.4669,47752.0
2018-10-11 15:30:00,24.39,24.43,24.36,24.41,52724.0,22.4669,22.5037,22.4393,22.4853,52724.0
2018-10-11 15:35:00,24.4,24.42,24.32,24.39,50476.0,22.4761,22.4945,22.4024,22.4669,50476.0
2018-10-11 15:40:00,24.39,24.39,24.33,24.33,92566.0,22.4669,22.4669,22.4116,22.4116,92566.0
2018-10-11 15:45:00,24.34,24.36,24.24,24.25,127262.0,22.4208,22.4393,22.3287,22.3379,127262.0
2018-10-11 15:50:00,24.25,24.33,24.24,24.29,97658.0,22.3379,22.4116,22.3287,22.3748,97658.0
2018-10-11 15:55:00,24.29,24.32,24.25,24.26,235428.0,22.3748,22.4024,22.3379,22.3471,235428.0
2018-10-12 09:30:00,24.68,24.84,24.5,24.61,125994.0,22.734,22.8814,22.5682,22.6695,125994.0
2018-10-12 09:35:00,24.61,24.62,24.51,24.51,17798.0,22.6695,22.6788,22.5774,22.5774,17798.0
2018-10-12 09:40:00,24.5,24.63,24.5,24.57,23091.0,22.5682,22.688,22.5682,22.6327,23091.0
2018-10-12 09:45:00,24.56,24.61,24.4,24.4,77694.0,22.6235,22.6695,22.4761,22.4761,77694.0
2018-10-12 09:50:00,24.4,24.58,24.39,24.58,38196.0,22.4761,22.6419,22.4669,22.6419,38196.0
2018-10-12 09:55:00,24.59,24.69,24.58,24.66,68815.0,22.6511,22.7432,22.6419,22.7156,68815.0
2018-10-12 10:00:00,24.67,24.67,24.52,24.55,47265.0,22.7248,22.7248,22.5866,22.6143,47265.0
2018-10-12 10:05:00,24.55,24.57,24.5,24.55,34007.0,22.6143,22.6327,22.5682,22.6143,34007.0
2018-10-12 10:10:00,24.56,24.59,24.49,24.51,36907.0,22.6235,22.6511,22.559,22.5774,36907.0
2018-10-12 10:15:00,24.51,24.53,24.34,24.35,63981.0,22.5774,22.5959,22.4208,22.43,63981.0
2018-10-12 10:20:00,24.35,24.43,24.34,24.42,53631.0,22.43,22.5037,22.4208,22.4945,53631.0
2018-10-12 10:25:00,24.42,24.42,24.37,24.41,42120.0,22.4945,22.4945,22.4485,22.4853,42120.0
2018-10-12 10:30:00,24.39,24.41,24.36,24.41,20447.0,22.4669,22.4853,22.4393,22.4853,20447.0
2018-10-12 10:35:00,24.42,24.56,24.41,24.54,24650.0,22.4945,22.6235,22.4853,22.6051,24650.0
2018-10-12 10:40:00,24.54,24.63,24.54,24.6,95200.0,22.6051,22.688,22.6051,22.6603,95200.0
2018-10-12 10:45:00,24.6,24.66,24.59,24.6,330014.0,22.6603,22.7156,22.6511,22.6603,330014.0
2018-10-12 10:50:00,24.61,24.69,24.6,24.65,60270.0,22.6695,22.7432,22.6603,22.7064,60270.0
2018-10-12 10:55:00,24.65,24.68,24.6,24.66,93753.0,22.7064,22.734,22.6603,22.7156,93753.0
2018-10-12 11:00:00,24.66,24.69,24.61,24.61,57234.0,22.7156,22.7432,22.6695,22.6695,57234.0
2018-10-12 11:05:00,24.62,24.62,24.59,24.62,47514.0,22.6788,22.6788,22.6511,22.6788,47514.0
2018-10-12 11:10:00,24.62,24.63,24.59,24.61,76229.0,22.6788,22.688,22.6511,22.6695,76229.0
2018-10-12 11:15:00,24.62,24.62,24.6,24.6,66718.0,22.6788,22.6788,22.6603,22.6603,66718.0
2018-10-12 11:20:00,24.6,24.62,24.59,24.6,71855.0,22.6603,22.6788,22.6511,22.6603,71855.0
2018-10-12 11:25:00,24.6,24.62,24.59,24.61,76891.0,22.6603,22.6788,22.6511,22.6695,76891.0
2018-10-12 11:30:00,24.61,24.7,24.61,24.67,38301.0,22.6695,22.7525,22.6695,22.7248,38301.0
2018-10-12 11:35:00,24.67,24.67,24.62,24.64,23775.0,22.7248,22.7248,22.6788,22.6972,23775.0
2018-10-12 11:40:00,24.65,24.65,24.59,24.62,80560.0,22.7064,22.7064,22.6511,22.6788,80560.0
2018-10-12 11:45:00,24.61,24.61,24.52,24.58,148639.0,22.6695,22.6695,22.5866,22.6419,148639.0
2018-10-12 11:50:00,24.58,24.6,24.54,24.58,16516.0,22.6419,22.6603,22.6051,22.6419,16516.0
2018-10-12 11:55:00,24.57,24.63,24.57,24.58,16738.0,22.6327,22.688,22.6327,22.6419,16738.0
2018-10-12 12:00:00,24.58,24.59,24.53,24.56,66595.0,22.6419,22.6511,22.5959,22.6235,66595.0
2018-10-12 12:05:00,24.56,24.56,24.51,24.54,35296.0,22.6235,22.6235,22.5774,22.6051,35296.0
2018-10-12 12:10:00,24.54,24.59,24.53,24.59,123416.0,22.6051,22.6511,22.5959,22.6511,123416.0
2018-10-12 12:15:00,24.59,24.59,24.54,24.56,33878.0,22.6511,22.6511,22.6051,22.6235,33878.0
2018-10-12 12:20:00,24.56,24.57,24.53,24.57,18353.0,22.6235,22.6327,22.5959,22.6327,18353.0
2018-10-12 12:25:00,24.57,24.58,24.52,24.53,22552.0,22.6327,22.6419,22.5866,22.5959,22552.0
2018-10-12 12:30:00,24.53,24.53,24.45,24.46,45222.0,22.5959,22.5959,22.5222,22.5314,45222.0
2018-10-12 12:35:00,24.46,24.46,24.38,24.39,29895.0,22.5314,22.5314,22.4577,22.4669,29895.0
2018-10-12 12:40:00,24.39,24.41,24.35,24.35,39631.0,22.4669,22.4853,22.43,22.43,39631.0
2018-10-12 12:45:00,24.35,24.36,24.3,24.31,22926.0,22.43,22.4393,22.384,22.3932,22926.0
2018-10-12 12:50:00,24.31,24.35,24.27,24.35,12839.0,22.3932,22.43,22.3564,22.43,12839.0
2018-10-12 12:55:00,24.35,24.4,24.33,24.38,14959.0,22.43,22.4761,22.4116,22.4577,14959.0
2018-10-12 13:00:00,24.38,24.44,24.35,24.44,13889.0,22.4577,22.513,22.43,22.513,13889.0
2018-10-12 13:05:00,24.45,24.46,24.37,24.41,60104.0,22.5222,22.5314,22.4485,22.4853,60104.0
2018-10-12 13:10:00,24.42,24.44,24.28,24.3,130155.0,22.4945,22.513,22.3656,22.384,130155.0
2018-10-12 13:15:00,24.3,24.31,24.25,24.25,310345.0,22.384,22.3932,22.3379,22.3379,310345.0
2018-10-12 13:20:00,24.25,24.34,24.25,24.32,29860.0,22.3379,22.4208,22.3379,22.4024,29860.0
2018-10-12 13:25:00,24.31,24.33,24.26,24.26,31625.0,22.3932,22.4116,22.3471,22.3471,31625.0
2018-10-12 13:30:00,24.26,24.26,24.19,24.25,134912.0,22.3471,22.3471,22.2827,22.3379,134912.0
2018-10-12 13:35:00,24.26,24.29,24.23,24.27,29215.0,22.3471,22.3748,22.3195,22.3564,29215.0
2018-10-12 13:40:00,24.28,24.34,24.28,24.31,55304.0,22.3656,22.4208,22.3656,22.3932,55304.0
2018-10-12 13:45:00,24.32,24.39,24.3,24.37,48995.0,22.4024,22.4669,22.384,22.4485,48995.0
2018-10-12 13:50:00,24.37,24.38,24.3,24.3,17501.0,22.4485,22.4577,22.384,22.384,17501.0
2018-10-12 13:55:00,24.31,24.34,24.28,24.3,29940.0,22.3932,22.4208,22.3656,22.384,29940.0
2018-10-12 14:00:00,24.3,24.32,24.28,24.31,44455.0,22.384,22.4024,22.3656,22.3932,44455.0
2018-10-12 14:05:00,24.3,24.32,24.27,24.3,43538.0,22.384,22.4024,22.3564,22.384,43538.0
2018-10-12 14:10:00,24.3,24.31,24.27,24.3,152790.0,22.384,22.3932,22.3564,22.384,152790.0
2018-10-12 14:15:00,24.29,24.33,24.24,24.3,40013.0,22.3748,22.4116,22.3287,22.384,40013.0
2018-10-12 14:20:00,24.31,24.31,24.17,24.24,39276.0,22.3932,22.3932,22.2642,22.3287,39276.0
2018-10-12 14:25:00,24.24,24.36,24.23,24.36,17980.0,22.3287,22.4393,22.3195,22.4393,17980.0
2018-10-12 14:30:00,24.36,24.37,24.27,24.29,27024.0,22.4393,22.4485,22.3564,22.3748,27024.0
2018-10-12 14:35:00,24.3,24.31,24.27,24.3,28638.0,22.384,22.3932,22.3564,22.384,28638.0
2018-10-12 14:40:00,24.3,24.3,24.25,24.27,15402.0,22.384,22.384,22.3379,22.3564,15402.0
2018-10-12 14:45:00,24.27,24.3,24.25,24.28,19817.0,22.3564,22.384,22.3379,22.3656,19817.0
2018-10-12 14:50:00,24.28,24.35,24.27,24.35,19767.0,22.3656,22.43,22.3564,22.43,19767.0
2018-10-12 14:55:00,24.35,24.37,24.34,24.37,18159.0,22.43,22.4485,22.4208,22.4485,18159.0
2018-10-12 15:00:00,24.37,24.42,24.3,24.33,64346.0,22.4485,22.4945,22.384,22.4116,64346.0
2018-10-12 15:05:00,24.33,24.37,24.29,24.36,45532.0,22.4116,22.4485,22.3748,22.4393,45532.0
2018-10-12 15:10:00,24.36,24.4,24.35,24.38,92099.0,22.4393,22.4761,22.43,22.4577,92099.0
2018-10-12 15:15:00,24.37,24.37,24.29,24.32,51876.0,22.4485,22.4485,22.3748,22.4024,51876.0
2018-10-12 15:20:00,24.33,24.36,24.31,24.35,55184.0,22.4116,22.4393,22.3932,22.43,55184.0
2018-10-12 15:25:00,24.35,24.45,24.35,24.41,85834.0,22.43,22.5222,22.43,22.4853,85834.0
2018-10-12 15:30:00,24.41,24.41,24.35,24.38,118517.0,22.4853,22.4853,22.43,22.4577,118517.0
2018-10-12 15:35:00,24.38,24.38,24.3,24.31,95709.0,22.4577,22.4577,22.384,22.3932,95709.0
2018-10-12 15:40:00,24.32,24.42,24.31,24.42,47715.0,22.4024,22.4945,22.3932,22.4945,47715.0
2018-10-12 15:45:00,24.42,24.46,24.4,24.46,191470.0,22.4945,22.5314,22.4761,22.5314,191470.0
2018-10-12 15:50:00,24.46,24.52,24.46,24.5,75547.0,22.5314,22.5866,22.5314,22.5682,75547.0
2018-10-12 15:55:00,24.5,24.55,24.48,24.49,338929.0,22.5682,22.6143,22.5498,22.559,338929.0
2018-10-15 09:30:00,24.5,24.57,24.48,24.53,47656.0,22.5682,22.6327,22.5498,22.5959,47656.0
2018-10-15 09:35:00,24.54,24.61,24.48,24.6,68047.0,22.6051,22.6695,22.5498,22.6603,68047.0
2018-10-15 09:40:00,24.6,24.74,24.59,24.67,74444.0,22.6603,22.7893,22.6511,22.7248,74444.0
2018-10-15 09:45:00,24.68,24.71,24.66,24.67,12152.0,22.734,22.7617,22.7156,22.7248,12152.0
2018-10-15 09:50:00,24.68,24.78,24.68,24.7,18104.0,22.734,22.8261,22.734,22.7525,18104.0
2018-10-15 09:55:00,24.7,24.74,24.59,24.59,26576.0,22.7525,22.7893,22.6511,22.6511,26576.0
2018-10-15 10:00:00,24.59,24.66,24.57,24.57,14463.0,22.6511,22.7156,22.6327,22.6327,14463.0
2018-10-15 10:05:00,24.57,24.62,24.53,24.54,19771.0,22.6327,22.6788,22.5959,22.6051,19771.0
2018-10-15 10:10:00,24.55,24.6,24.51,24.52,36406.0,22.6143,22.6603,22.5774,22.5866,36406.0
2018-10-15 10:15:00,24.52,24.6,24.51,24.56,19536.0,22.5866,22.6603,22.5774,22.6235,19536.0
2018-10-15 10:20:00,24.55,24.69,24.55,24.69,20064.0,22.6143,22.7432,22.6143,22.7432,20064.0
2018-10-15 10:25:00,24.69,24.74,24.68,24.73,17593.0,22.7432,22.7893,22.734,22.7801,17593.0
2018-10-15 10:30:00,24.73,24.77,24.72,24.75,40843.0,22.7801,22.8169,22.7709,22.7985,40843.0
2018-10-15 10:35:00,24.74,24.77,24.71,24.72,14022.0,22.7893,22.8169,22.7617,22.7709,14022.0
2018-10-15 10:40:00,24.72,24.74,24.67,24.68,12109.0,22.7709,22.7893,22.7248,22.734,12109.0
2018-10-15 10:45:00,24.68,24.73,24.68,24.72,12762.0,22.734,22.7801,22.734,22.7709,12762.0
2018-10-15 10:50:00,24.72,24.76,24.7,24.74,14731.0,22.7709,22.8077,22.7525,22.7893,14731.0
2018-10-15 10:55:00,24.74,24.79,24.73,24.77,28140.0,22.7893,22.8354,22.7801,22.8169,28140.0
2018-10-15 11:00:00,24.78,24.81,24.76,24.77,34597.0,22.8261,22.8538,22.8077,22.8169,34597.0
2018-10-15 11:05:00,24.77,24.86,24.77,24.82,251923.0,22.8169,22.8998,22.8169,22.863,251923.0
2018-10-15 11:10:00,24.81,24.84,24.81,24.83,44876.0,22.8538,22.8814,22.8538,22.8722,44876.0
2018-10-15 11:15:00,24.82,24.86,24.82,24.84,22705.0,22.863,22.8998,22.863,22.8814,22705.0
2018-10-15 11:20:00,24.84,24.9,24.84,24.88,12189.0,22.8814,22.9367,22.8814,22.9183,12189.0
2018-10-15 11:25:00,24.89,24.98,24.87,24.94,32487.0,22.9275,23.0104,22.909,22.9735,32487.0
2018-10-15 11:30:00,24.94,24.96,24.89,24.89,17067.0,22.9735,22.9919,22.9275,22.9275,17067.0
2018-10-15 11:35:00,24.89,24.89,24.87,24.89,9373.0,22.9275,22.9275,22.909,22.9275,9373.0
2018-10-15 11:40:00,24.9,24.92,24.89,24.91,71264.0,22.9367,22.9551,22.9275,22.9459,71264.0
2018-10-15 11:45:00,24.92,24.94,24.88,24.89,112439.0,22.9551,22.9735,22.9183,22.9275,112439.0
2018-10-15 11:50:00,24.89,24.91,24.78,24.79,16846.0,22.9275,22.9459,22.8261,22.8354,16846.0
2018-10-15 11:55:00,24.79,24.81,24.76,24.77,21601.0,22.8354,22.8538,22.8077,22.8169,21601.0
2018-10-15 12:00:00,24.77,24.77,24.71,24.73,14075.0,22.8169,22.8169,22.7617,22.7801,14075.0
2018-10-15 12:05:00,24.73,24.82,24.73,24.8,17485.0,22.7801,22.863,22.7801,22.8446,17485.0
2018-10-15 12:10:00,24.8,24.87,24.79,24.86,16619.0,22.8446,22.909,22.8354,22.8998,16619.0
2018-10-15 12:15:00,24.86,24.91,24.84,24.89,18236.0,22.8998,22.9459,22.8814,22.9275,18236.0
2018-10-15 12:20:00,24.89,24.91,24.87,24.89,16924.0,22.9275,22.9459,22.909,22.9275,16924.0
2018-10-15 12:25:00,24.89,24.91,24.88,24.9,12642.0,22.9275,22.9459,22.9183,22.9367,12642.0
2018-10-15 12:30:00,24.89,24.93,24.89,24.93,16894.0,22.9275,22.9643,22.9275,22.9643,16894.0
2018-10-15 12:35:00,24.93,24.94,24.83,24.84,43195.0,22.9643,22.9735,22.8722,22.8814,43195.0
2018-10-15 12:40:00,24.83,24.84,24.8,24.83,11542.0,22.8722,22.8814,22.8446,22.8722,11542.0
2018-10-15 12:45:00,24.84,24.86,24.78,24.82,36626.0,22.8814,22.8998,22.8261,22.863,36626.0
2018-10-15 12:50:00,24.82,24.84,24.81,24.81,21831.0,22.863,22.8814,22.8538,22.8538,21831.0
2018-10-15 12:55:00,24.81,24.85,24.8,24.85,8824.0,22.8538,22.8906,22.8446,22.8906,8824.0
2018-10-15 13:00:00,24.85,24.92,24.83,24.92,50660.0,22.8906,22.9551,22.8722,22.9551,50660.0
2018-10-15 13:05:00,24.92,24.96,24.9,24.94,23166.0,22.9551,22.9919,22.9367,22.9735,23166.0
2018-10-15 13:10:00,24.94,24.96,24.93,24.93,14200.0,22.9735,22.9919,22.9643,22.9643,14200.0
2018-10-15 13:15:00,24.92,24.97,24.91,24.96,19945.0,22.9551,23.0012,22.9459,22.9919,19945.0
2018-10-15 13:20:00,24.95,24.95,24.92,24.93,79903.0,22.9827,22.9827,22.9551,22.9643,79903.0
2018-10-15 13:25:00,24.93,24.95,24.92,24.94,27484.0,22.9643,22.9827,22.9551,22.9735,27484.0
2018-10-15 13:30:00,24.93,25.0,24.93,25.0,26864.0,22.9643,23.0288,22.9643,23.0288,26864.0
2018-10-15 13:35:00,25.0,25.0,24.94,25.0,21182.0,23.0288,23.0288,22.9735,23.0288,21182.0
2018-10-15 13:40:00,24.99,25.01,24.96,24.97,27113.0,23.0196,23.038,22.9919,23.0012,27113.0
2018-10-15 13:45:00,24.97,24.99,24.92,24.95,36578.0,23.0012,23.0196,22.9551,22.9827,36578.0
2018-10-15 13:50:00,24.95,24.96,24.88,24.88,22992.0,22.9827,22.9919,22.9183,22.9183,22992.0
2018-10-15 13:55:00,24.88,24.95,24.88,24.89,24702.0,22.9183,22.9827,22.9183,22.9275,24702.0
2018-10-15 14:00:00,24.89,24.92,24.87,24.9,34298.0,22.9275,22.9551,22.909,22.9367,34298.0
2018-10-15 14:05:00,24.9,24.92,24.87,24.92,18182.0,22.9367,22.9551,22.909,22.9551,18182.0
2018-10-15 14:10:00,24.92,24.93,24.9,24.91,14600.0,22.9551,22.9643,22.9367,22.9459,14600.0
2018-10-15 14:15:00,24.92,24.95,24.91,24.94,23216.0,22.9551,22.9827,22.9459,22.9735,23216.0
2018-10-15 14:20:00,24.94,25.0,24.94,24.98,13174.0,22.9735,23.0288,22.9735,23.0104,13174.0
2018-10-15 14:25:00,24.98,24.99,24.94,24.96,14542.0,23.0104,23.0196,22.9735,22.9919,14542.0
2018-10-15 14:30:00,24.96,25.01,24.95,25.01,15001.0,22.9919,23.038,22.9827,23.038,15001.0
2018-10-15 14:35:00,25.01,25.01,24.98,24.98,24270.0,23.038,23.038,23.0104,23.0104,24270.0
2018-10-15 14:40:00,24.99,25.02,24.98,25.02,30654.0,23.0196,23.0472,23.0104,23.0472,30654.0
2018-10-15 14:45:00,25.01,25.09,25.0,25.08,29594.0,23.038,23.1117,23.0288,23.1025,29594.0
2018-10-15 14:50:00,25.08,25.09,25.06,25.07,20017.0,23.1025,23.1117,23.0841,23.0933,20017.0
2018-10-15 14:55:00,25.07,25.07,25.03,25.04,31963.0,23.0933,23.0933,23.0564,23.0656,31963.0
2018-10-15 15:00:00,25.04,25.06,25.02,25.05,13183.0,23.0656,23.0841,23.0472,23.0749,13183.0
2018-10-15 15:05:00,25.05,25.08,25.01,25.02,30381.0,23.0749,23.1025,23.038,23.0472,30381.0
2018-10-15 15:10:00,25.01,25.02,24.96,24.97,132803.0,23.038,23.0472,22.9919,23.0012,132803.0
2018-10-15 15:15:00,24.96,25.01,24.93,24.99,39713.0,22.9919,23.038,22.9643,23.0196,39713.0
2018-10-15 15:20:00,24.98,25.02,24.97,25.01,24862.0,23.0104,23.0472,23.0012,23.038,24862.0
2018-10-15 15:25:00,25.01,25.04,24.97,24.98,37739.0,23.038,23.0656,23.0012,23.0104,37739.0
2018-10-15 15:30:00,24.98,25.0,24.94,24.96,55957.0,23.0104,23.0288,22.9735,22.9919,55957.0
2018-10-15 15:35:00,24.96,24.97,24.93,24.96,74630.0,22.9919,23.0012,22.9643,22.9919,74630.0
2018-10-15 15:40:00,24.96,25.01,24.96,24.96,66594.0,22.9919,23.038,22.9919,22.9919,66594.0
2018-10-15 15:45:00,24.96,24.97,24.88,24.91,110009.0,22.9919,23.0012,22.9183,22.9459,110009.0
2018-10-15 15:50:00,24.9,24.92,24.85,24.89,82813.0,22.9367,22.9551,22.8906,22.9275,82813.0
2018-10-15 15:55:00,24.88,24.89,24.82,24.82,224370.0,22.9183,22.9275,22.863,22.863,224370.0
2018-10-16 09:30:00,25.07,25.3,25.06,25.27,99669.0,23.0933,23.3051,23.0841,23.2775,99669.0
2018-10-16 09:35:00,25.25,25.36,25.23,25.23,25220.0,23.2591,23.3604,23.2407,23.2407,25220.0
2018-10-16 09:40:00,25.24,25.27,25.12,25.14,120194.0,23.2499,23.2775,23.1393,23.1578,120194.0
2018-10-16 09:45:00,25.15,25.16,25.1,25.11,58417.0,23.167,23.1762,23.1209,23.1301,58417.0
2018-10-16 09:50:00,25.1,25.1,25.02,25.08,74867.0,23.1209,23.1209,23.0472,23.1025,74867.0
2018-10-16 09:55:00,25.08,25.1,24.99,25.07,94806.0,23.1025,23.1209,23.0196,23.0933,94806.0
2018-10-16 10:00:00,25.08,25.11,25.06,25.1,19907.0,23.1025,23.1301,23.0841,23.1209,19907.0
2018-10-16 10:05:00,25.09,25.09,24.97,25.02,20792.0,23.1117,23.1117,23.0012,23.0472,20792.0
2018-10-16 10:10:00,25.03,25.08,25.03,25.03,13123.0,23.0564,23.1025,23.0564,23.0564,13123.0
2018-10-16 10:15:00,25.04,25.05,25.0,25.02,33621.0,23.0656,23.0749,23.0288,23.0472,33621.0
2018-10-16 10:20:00,25.04,25.11,25.04,25.11,40942.0,23.0656,23.1301,23.0656,23.1301,40942.0
2018-10-16 10:25:00,25.11,25.15,25.09,25.14,12000.0,23.1301,23.167,23.1117,23.1578,12000.0
2018-10-16 10:30:00,25.14,25.21,25.14,25.18,12869.0,23.1578,23.2222,23.1578,23.1946,12869.0
2018-10-16 10:35:00,25.18,25.19,25.13,25.19,21434.0,23.1946,23.2038,23.1485,23.2038,21434.0
2018-10-16 10:40:00,25.19,25.25,25.18,25.24,28742.0,23.2038,23.2591,23.1946,23.2499,28742.0
2018-10-16 10:45:00,25.24,25.25,25.2,25.23,138786.0,23.2499,23.2591,23.213,23.2407,138786.0
2018-10-16 10:50:00,25.24,25.24,25.19,25.19,38872.0,23.2499,23.2499,23.2038,23.2038,38872.0
2018-10-16 10:55:00,25.2,25.35,25.2,25.35,28131.0,23.213,23.3512,23.213,23.3512,28131.0
2018-10-16 11:00:00,25.35,25.35,25.31,25.32,25135.0,23.3512,23.3512,23.3144,23.3236,25135.0
2018-10-16 11:05:00,25.33,25.39,25.32,25.37,38533.0,23.3328,23.388,23.3236,23.3696,38533.0
2018-10-16 11:10:00,25.37,25.47,25.36,25.46,34672.0,23.3696,23.4617,23.3604,23.4525,34672.0
2018-10-16 11:15:00,25.46,25.55,25.42,25.55,207344.0,23.4525,23.5354,23.4157,23.5354,207344.0
2018-10-16 11:20:00,25.54,25.55,25.46,25.51,41035.0,23.5262,23.5354,23.4525,23.4986,41035.0
2018-10-16 11:25:00,25.52,25.63,25.51,25.58,58224.0,23.5078,23.6091,23.4986,23.5631,58224.0
2018-10-16 11:30:00,25.59,25.59,25.5,25.53,37801.0,23.5723,23.5723,23.4894,23.517,37801.0
2018-10-16 11:35:00,25.53,25.53,25.46,25.48,26529.0,23.517,23.517,23.4525,23.4709,26529.0
2018-10-16 11:40:00,25.48,25.49,25.4,25.46,43743.0,23.4709,23.4802,23.3973,23.4525,43743.0
2018-10-16 11:45:00,25.46,25.51,25.46,25.51,18154.0,23.4525,23.4986,23.4525,23.4986,18154.0
2018-10-16 11:50:00,25.5,25.52,25.45,25.49,20820.0,23.4894,23.5078,23.4433,23.4802,20820.0
2018-10-16 11:55:00,25.49,25.51,25.47,25.51,7415.0,23.4802,23.4986,23.4617,23.4986,7415.0
2018-10-16 12:00:00,25.51,25.53,25.5,25.53,15069.0,23.4986,23.517,23.4894,23.517,15069.0
2018-10-16 12:05:00,25.52,25.53,25.5,25.51,28203.0,23.5078,23.517,23.4894,23.4986,28203.0
2018-10-16 12:10:00,25.51,25.52,25.49,25.51,16130.0,23.4986,23.5078,23.4802,23.4986,16130.0
2018-10-16 12:15:00,25.51,25.52,25.48,25.49,17419.0,23.4986,23.5078,23.4709,23.4802,17419.0
2018-10-16 12:20:00,25.5,25.52,25.48,25.51,19632.0,23.4894,23.5078,23.4709,23.4986,19632.0
2018-10-16 12:25:00,25.51,25.53,25.5,25.52,22626.0,23.4986,23.517,23.4894,23.5078,22626.0
2018-10-16 12:30:00,25.52,25.58,25.5,25.57,25119.0,23.5078,23.5631,23.4894,23.5539,25119.0
2018-10-16 12:35:00,25.57,25.62,25.56,25.62,38615.0,23.5539,23.5999,23.5446,23.5999,38615.0
2018-10-16 12:40:00,25.62,25.67,25.6,25.64,43890.0,23.5999,23.646,23.5815,23.6183,43890.0
2018-10-16 12:45:00,25.65,25.68,25.63,25.68,41403.0,23.6275,23.6552,23.6091,23.6552,41403.0
2018-10-16 12:50:00,25.68,25.7,25.65,25.66,46501.0,23.6552,23.6736,23.6275,23.6368,46501.0
2018-10-16 12:55:00,25.66,25.66,25.61,25.64,12606.0,23.6368,23.6368,23.5907,23.6183,12606.0
2018-10-16 13:00:00,25.65,25.68,25.6,25.64,71396.0,23.6275,23.6552,23.5815,23.6183,71396.0
2018-10-16 13:05:00,25.64,25.65,25.62,25.63,23935.0,23.6183,23.6275,23.5999,23.6091,23935.0
2018-10-16 13:10:00,25.63,25.68,25.6,25.65,27632.0,23.6091,23.6552,23.5815,23.6275,27632.0
2018-10-16 13:15:00,25.66,25.67,25.62,25.63,11767.0,23.6368,23.646,23.5999,23.6091,11767.0
2018-10-16 13:20:00,25.64,25.65,25.61,25.64,20805.0,23.6183,23.6275,23.5907,23.6183,20805.0
2018-10-16 13:25:00,25.64,25.64,25.62,25.64,12803.0,23.6183,23.6183,23.5999,23.6183,12803.0
2018-10-16 13:30:00,25.64,25.68,25.63,25.65,40398.0,23.6183,23.6552,23.6091,23.6275,40398.0
2018-10-16 13:35:00,25.65,25.72,25.65,25.7,22652.0,23.6275,23.692,23.6275,23.6736,22652.0
2018-10-16 13:40:00,25.7,25.72,25.69,25.7,13495.0,23.6736,23.692,23.6644,23.6736,13495.0
2018-10-16 13:45:00,25.71,25.73,25.69,25.71,29521.0,23.6828,23.7012,23.6644,23.6828,29521.0
2018-10-16 13:50:00,25.71,25.71,25.65,25.66,21057.0,23.6828,23.6828,23.6275,23.6368,21057.0
2018-10-16 13:55:00,25.65,25.68,25.62,25.66,44855.0,23.6275,23.6552,23.5999,23.6368,44855.0
2018-10-16 14:00:00,25.66,25.69,25.64,25.68,46459.0,23.6368,23.6644,23.6183,23.6552,46459.0
2018-10-16 14:05:00,25.68,25.75,25.67,25.75,39031.0,23.6552,23.7197,23.646,23.7197,39031.0
2018-10-16 14:10:00,25.75,25.75,25.7,25.73,38222.0,23.7197,23.7197,23.6736,23.7012,38222.0
2018-10-16 14:15:00,25.73,25.75,25.7,25.73,21819.0,23.7012,23.7197,23.6736,23.7012,21819.0
2018-10-16 14:20:00,25.74,25.75,25.7,25.72,22279.0,23.7104,23.7197,23.6736,23.692,22279.0
2018-10-16 14:25:00,25.72,25.77,25.72,25.75,26185.0,23.692,23.7381,23.692,23.7197,26185.0
2018-10-16 14:30:00,25.76,25.77,25.74,25.75,15682.0,23.7289,23.7381,23.7104,23.7197,15682.0
2018-10-16 14:35:00,25.75,25.75,25.74,25.75,11623.0,23.7197,23.7197,23.7104,23.7197,11623.0
2018-10-16 14:40:00,25.75,25.75,25.74,25.75,12388.0,23.7197,23.7197,23.7104,23.7197,12388.0
2018-10-16 14:45:00,25.75,25.75,25.74,25.75,40515.0,23.7197,23.7197,23.7104,23.7197,40515.0
2018-10-16 14:50:00,25.75,25.75,25.68,25.69,93818.0,23.7197,23.7197,23.6552,23.6644,93818.0
2018-10-16 14:55:00,25.69,25.69,25.66,25.67,31991.0,23.6644,23.6644,23.6368,23.646,31991.0
2018-10-16 15:00:00,25.67,25.68,25.63,25.64,18341.0,23.646,23.6552,23.6091,23.6183,18341.0
2018-10-16 15:05:00,25.64,25.66,25.62,25.63,23153.0,23.6183,23.6368,23.5999,23.6091,23153.0
2018-10-16 15:10:00,25.63,25.63,25.6,25.62,26459.0,23.6091,23.6091,23.5815,23.5999,26459.0
2018-10-16 15:15:00,25.62,25.62,25.57,25.59,22318.0,23.5999,23.5999,23.5539,23.5723,22318.0
2018-10-16 15:20:00,25.59,25.61,25.56,25.58,39772.0,23.5723,23.5907,23.5446,23.5631,39772.0
2018-10-16 15:25:00,25.59,25.6,25.58,25.59,40645.0,23.5723,23.5815,23.5631,23.5723,40645.0
2018-10-16 15:30:00,25.59,25.63,25.58,25.63,61334.0,23.5723,23.6091,23.5631,23.6091,61334.0
2018-10-16 15:35:00,25.63,25.66,25.61,25.66,49760.0,23.6091,23.6368,23.5907,23.6368,49760.0
2018-10-16 15:40:00,25.66,25.73,25.66,25.73,70008.0,23.6368,23.7012,23.6368,23.7012,70008.0
2018-10-16 15:45:00,25.73,25.75,25.7,25.71,153850.0,23.7012,23.7197,23.6736,23.6828,153850.0
2018-10-16 15:50:00,25.71,25.73,25.68,25.71,158828.0,23.6828,23.7012,23.6552,23.6828,158828.0
2018-10-16 15:55:00,25.72,25.72,25.64,25.65,324603.0,23.692,23.692,23.6183,23.6275,324603.0
2018-10-17 09:30:00,25.65,25.67,25.59,25.64,24135.0,23.6275,23.646,23.5723,23.6183,24135.0
2018-10-17 09:35:00,25.64,25.64,25.4,25.4,22840.0,23.6183,23.6183,23.3973,23.3973,22840.0
2018-10-17 09:40:00,25.41,25.46,25.37,25.45,16275.0,23.4065,23.4525,23.3696,23.4433,16275.0
2018-10-17 09:45:00,25.46,25.46,25.35,25.36,17893.0,23.4525,23.4525,23.3512,23.3604,17893.0
2018-10-17 09:50:00,25.37,25.41,25.36,25.38,11144.0,23.3696,23.4065,23.3604,23.3788,11144.0
2018-10-17 09:55:00,25.39,25.4,25.31,25.34,17908.0,23.388,23.3973,23.3144,23.342,17908.0
2018-10-17 10:00:00,25.34,25.34,25.26,25.3,18826.0,23.342,23.342,23.2683,23.3051,18826.0
2018-10-17 10:05:00,25.31,25.39,25.3,25.39,19161.0,23.3144,23.388,23.3051,23.388,19161.0
2018-10-17 10:10:00,25.39,25.41,25.34,25.35,13338.0,23.388,23.4065,23.342,23.3512,13338.0
2018-10-17 10:15:00,25.35,25.39,25.34,25.36,18653.0,23.3512,23.388,23.342,23.3604,18653.0
2018-10-17 10:20:00,25.36,25.41,25.35,25.39,23798.0,23.3604,23.4065,23.3512,23.388,23798.0
2018-10-17 10:25:00,25.39,25.42,25.37,25.42,12640.0,23.388,23.4157,23.3696,23.4157,12640.0
2018-10-17 10:30:00,25.42,25.44,25.26,25.27,26128.0,23.4157,23.4341,23.2683,23.2775,26128.0
2018-10-17 10:35:00,25.28,25.28,25.19,25.22,24189.0,23.2867,23.2867,23.2038,23.2314,24189.0
2018-10-17 10:40:00,25.22,25.24,25.17,25.21,24609.0,23.2314,23.2499,23.1854,23.2222,24609.0
2018-10-17 10:45:00,25.21,25.31,25.2,25.31,22056.0,23.2222,23.3144,23.213,23.3144,22056.0
2018-10-17 10:50:00,25.3,25.4,25.3,25.39,26867.0,23.3051,23.3973,23.3051,23.388,26867.0
2018-10-17 10:55:00,25.39,25.41,25.35,25.38,39380.0,23.388,23.4065,23.3512,23.3788,39380.0
2018-10-17 11:00:00,25.37,25.39,25.32,25.34,93608.0,23.3696,23.388,23.3236,23.342,93608.0
2018-10-17 11:05:00,25.33,25.48,25.31,25.48,95509.0,23.3328,23.4709,23.3144,23.4709,95509.0
2018-10-17 11:10:00,25.48,25.48,25.42,25.45,19586.0,23.4709,23.4709,23.4157,23.4433,19586.0
2018-10-17 11:15:00,25.45,25.52,25.42,25.52,203716.0,23.4433,23.5078,23.4157,23.5078,203716.0
2018-10-17 11:20:00,25.51,25.65,25.51,25.64,44073.0,23.4986,23.6275,23.4986,23.6183,44073.0
2018-10-17 11:25:00,25.64,25.67,25.58,25.62,57622.0,23.6183,23.646,23.5631,23.5999,57622.0
2018-10-17 11:30:00,25.62,25.63,25.58,25.59,21985.0,23.5999,23.6091,23.5631,23.5723,21985.0
2018-10-17 11:35:00,25.59,25.61,25.55,25.55,56492.0,23.5723,23.5907,23.5354,23.5354,56492.0
2018-10-17 11:40:00,25.56,25.66,25.56,25.66,96141.0,23.5446,23.6368,23.5446,23.6368,96141.0
2018-10-17 11:45:00,25.66,25.7,25.62,25.69,46382.0,23.6368,23.6736,23.5999,23.6644,46382.0
2018-10-17 11:50:00,25.69,25.7,25.66,25.67,36106.0,23.6644,23.6736,23.6368,23.646,36106.0
2018-10-17 11:55:00,25.68,25.68,25.58,25.64,104647.0,23.6552,23.6552,23.5631,23.6183,104647.0
2018-10-17 12:00:00,25.64,25.69,25.62,25.66,48397.0,23.6183,23.6644,23.5999,23.6368,48397.0
2018-10-17 12:05:00,25.65,25.71,25.64,25.69,18275.0,23.6275,23.6828,23.6183,23.6644,18275.0
2018-10-17 12:10:00,25.69,25.71,25.65,25.69,18451.0,23.6644,23.6828,23.6275,23.6644,18451.0
2018-10-17 12:15:00,25.69,25.71,25.66,25.68,16941.0,23.6644,23.6828,23.6368,23.6552,16941.0
2018-10-17 12:20:00,25.69,25.7,25.66,25.68,28990.0,23.6644,23.6736,23.6368,23.6552,28990.0
2018-10-17 12:25:00,25.68,25.68,25.64,25.64,23363.0,23.6552,23.6552,23.6183,23.6183,23363.0
2018-10-17 12:30:00,25.63,25.63,25.59,25.61,13306.0,23.6091,23.6091,23.5723,23.5907,13306.0
2018-10-17 12:35:00,25.61,25.62,25.6,25.62,9919.0,23.5907,23.5999,23.5815,23.5999,9919.0
2018-10-17 12:40:00,25.63,25.65,25.61,25.62,35233.0,23.6091,23.6275,23.5907,23.5999,35233.0
2018-10-17 12:45:00,25.62,25.62,25.59,25.59,15020.0,23.5999,23.5999,23.5723,23.5723,15020.0
2018-10-17 12:50:00,25.58,25.61,25.57,25.6,55509.0,23.5631,23.5907,23.5539,23.5815,55509.0
2018-10-17 12:55:00,25.6,25.64,25.58,25.62,63500.0,23.5815,23.6183,23.5631,23.5999,63500.0
2018-10-17 13:00:00,25.63,25.65,25.61,25.61,73592.0,23.6091,23.6275,23.5907,23.5907,73592.0
2018-10-17 13:05:00,25.61,25.68,25.6,25.62,53574.0,23.5907,23.6552,23.5815,23.5999,53574.0
2018-10-17 13:10:00,25.63,25.65,25.6,25.63,89480.0,23.6091,23.6275,23.5815,23.6091,89480.0
2018-10-17 13:15:00,25.63,25.65,25.6,25.64,104903.0,23.6091,23.6275,23.5815,23.6183,104903.0
2018-10-17 13:20:00,25.65,25.68,25.61,25.68,78602.0,23.6275,23.6552,23.5907,23.6552,78602.0
2018-10-17 13:25:00,25.69,25.74,25.68,25.73,85428.0,23.6644,23.7104,23.6552,23.7012,85428.0
2018-10-17 13:30:00,25.73,25.74,25.7,25.73,59731.0,23.7012,23.7104,23.6736,23.7012,59731.0
2018-10-17 13:35:00,25.72,25.74,25.7,25.72,40984.0,23.692,23.7104,23.6736,23.692,40984.0
2018-10-17 13:40:00,25.72,25.73,25.68,25.71,38983.0,23.692,23.7012,23.6552,23.6828,38983.0
2018-10-17 13:45:00,25.71,25.73,25.69,25.7,16464.0,23.6828,23.7012,23.6644,23.6736,16464.0
2018-10-17 13:50:00,25.7,25.7,25.65,25.67,30922.0,23.6736,23.6736,23.6275,23.646,30922.0
2018-10-17 13:55:00,25.66,25.7,25.65,25.68,29705.0,23.6368,23.6736,23.6275,23.6552,29705.0
2018-10-17 14:00:00,25.68,25.69,25.61,25.63,40523.0,23.6552,23.6644,23.5907,23.6091,40523.0
2018-10-17 14:05:00,25.63,25.7,25.6,25.69,93805.0,23.6091,23.6736,23.5815,23.6644,93805.0
2018-10-17 14:10:00,25.68,25.68,25.62,25.62,23235.0,23.6552,23.6552,23.5999,23.5999,23235.0
2018-10-17 14:15:00,25.61,25.61,25.53,25.55,55317.0,23.5907,23.5907,23.517,23.5354,55317.0
2018-10-17 14:20:00,25.55,25.55,25.46,25.51,23605.0,23.5354,23.5354,23.4525,23.4986,23605.0
2018-10-17 14:25:00,25.51,25.56,25.5,25.52,22196.0,23.4986,23.5446,23.4894,23.5078,22196.0
2018-10-17 14:30:00,25.52,25.57,25.52,25.52,20740.0,23.5078,23.5539,23.5078,23.5078,20740.0
2018-10-17 14:35:00,25.52,25.56,25.52,25.53,17366.0,23.5078,23.5446,23.5078,23.517,17366.0
2018-10-17 14:40:00,25.53,25.61,25.53,25.6,17944.0,23.517,23.5907,23.517,23.5815,17944.0
2018-10-17 14:45:00,25.6,25.61,25.57,25.61,7567.0,23.5815,23.5907,23.5539,23.5907,7567.0
2018-10-17 14:50:00,25.6,25.63,25.59,25.63,13739.0,23.5815,23.6091,23.5723,23.6091,13739.0
2018-10-17 14:55:00,25.64,25.64,25.59,25.59,42091.0,23.6183,23.6183,23.5723,23.5723,42091.0
2018-10-17 15:00:00,25.59,25.59,25.54,25.55,61576.0,23.5723,23.5723,23.5262,23.5354,61576.0
2018-10-17 15:05:00,25.56,25.59,25.56,25.59,20354.0,23.5446,23.5723,23.5446,23.5723,20354.0
2018-10-17 15:10:00,25.58,25.59,25.57,25.59,19666.0,23.5631,23.5723,23.5539,23.5723,19666.0
2018-10-17 15:15:00,25.58,25.59,25.55,25.55,38048.0,23.5631,23.5723,23.5354,23.5354,38048.0
2018-10-17 15:20:00,25.55,25.56,25.53,25.55,22574.0,23.5354,23.5446,23.517,23.5354,22574.0
2018-10-17 15:25:00,25.55,25.56,25.54,25.54,17343.0,23.5354,23.5446,23.5262,23.5262,17343.0
2018-10-17 15:30:00,25.54,25.54,25.48,25.49,52557.0,23.5262,23.5262,23.4709,23.4802,52557.0
2018-10-17 15:35:00,25.49,25.51,25.48,25.5,30636.0,23.4802,23.4986,23.4709,23.4894,30636.0
2018-10-17 15:40:00,25.5,25.51,25.46,25.46,52327.0,23.4894,23.4986,23.4525,23.4525,52327.0
2018-10-17 15:45:00,25.47,25.53,25.46,25.52,80497.0,23.4617,23.517,23.4525,23.5078,80497.0
2018-10-17 15:50:00,25.51,25.57,25.51,25.56,90006.0,23.4986,23.5539,23.4986,23.5446,90006.0
2018-10-17 15:55:00,25.56,25.6,25.55,25.56,358251.0,23.5446,23.5815,23.5354,23.5446,358251.0
2018-10-18 09:30:00,25.45,25.48,25.32,25.34,21271.0,23.4433,23.4709,23.3236,23.342,21271.0
2018-10-18 09:35:00,25.36,25.38,25.08,25.19,27851.0,23.3604,23.3788,23.1025,23.2038,27851.0
2018-10-18 09:40:00,25.2,25.26,25.17,25.22,10519.0,23.213,23.2683,23.1854,23.2314,10519.0
2018-10-18 09:45:00,25.23,25.23,25.15,25.15,23279.0,23.2407,23.2407,23.167,23.167,23279.0
2018-10-18 09:50:00,25.16,25.16,25.09,25.12,25889.0,23.1762,23.1762,23.1117,23.1393,25889.0
2018-10-18 09:55:00,25.11,25.12,25.06,25.12,56018.0,23.1301,23.1393,23.0841,23.1393,56018.0
2018-10-18 10:00:00,25.12,25.23,25.12,25.22,16082.0,23.1393,23.2407,23.1393,23.2314,16082.0
2018-10-18 10:05:00,25.22,25.26,25.17,25.18,35805.0,23.2314,23.2683,23.1854,23.1946,35805.0
2018-10-18 10:10:00,25.18,25.24,25.15,25.17,15102.0,23.1946,23.2499,23.167,23.1854,15102.0
2018-10-18 10:15:00,25.18,25.24,25.18,25.22,11551.0,23.1946,23.2499,23.1946,23.2314,11551.0
2018-10-18 10:20:00,25.21,25.21,25.17,25.2,19742.0,23.2222,23.2222,23.1854,23.213,19742.0
2018-10-18 10:25:00,25.2,25.2,25.17,25.2,25345.0,23.213,23.213,23.1854,23.213,25345.0
2018-10-18 10:30:00,25.2,25.21,25.18,25.21,11160.0,23.213,23.2222,23.1946,23.2222,11160.0
2018-10-18 10:35:00,25.2,25.22,25.19,25.21,20549.0,23.213,23.2314,23.2038,23.2222,20549.0
2018-10-18 10:40:00,25.22,25.26,25.18,25.21,54456.0,23.2314,23.2683,23.1946,23.2222,54456.0
2018-10-18 10:45:00,25.22,25.25,25.2,25.2,12266.0,23.2314,23.2591,23.213,23.213,12266.0
2018-10-18 10:50:00,25.2,25.2,25.17,25.19,17585.0,23.213,23.213,23.1854,23.2038,17585.0
2018-10-18 10:55:00,25.2,25.23,25.19,25.21,16425.0,23.213,23.2407,23.2038,23.2222,16425.0
2018-10-18 11:00:00,25.21,25.21,25.14,25.14,21237.0,23.2222,23.2222,23.1578,23.1578,21237.0
2018-10-18 11:05:00,25.14,25.17,25.13,25.16,13200.0,23.1578,23.1854,23.1485,23.1762,13200.0
2018-10-18 11:10:00,25.16,25.2,25.14,25.19,12475.0,23.1762,23.213,23.1578,23.2038,12475.0
2018-10-18 11:15:00,25.2,25.2,25.16,25.18,18787.0,23.213,23.213,23.1762,23.1946,18787.0
2018-10-18 11:20:00,25.18,25.18,25.12,25.13,25884.0,23.1946,23.1946,23.1393,23.1485,25884.0
2018-10-18 11:25:00,25.13,25.15,25.08,25.1,10273.0,23.1485,23.167,23.1025,23.1209,10273.0
2018-10-18 11:30:00,25.09,25.11,25.04,25.04,14827.0,23.1117,23.1301,23.0656,23.0656,14827.0
2018-10-18 11:35:00,25.04,25.04,24.99,25.01,11514.0,23.0656,23.0656,23.0196,23.038,11514.0
2018-10-18 11:40:00,25.01,25.03,24.99,25.0,11368.0,23.038,23.0564,23.0196,23.0288,11368.0
2018-10-18 11:45:00,24.97,24.97,24.88,24.9,15686.0,23.0012,23.0012,22.9183,22.9367,15686.0
2018-10-18 11:50:00,24.9,24.91,24.84,24.91,10831.0,22.9367,22.9459,22.8814,22.9459,10831.0
2018-10-18 11:55:00,24.91,24.91,24.86,24.88,6407.0,22.9459,22.9459,22.8998,22.9183,6407.0
2018-10-18 12:00:00,24.87,24.88,24.83,24.84,7883.0,22.909,22.9183,22.8722,22.8814,7883.0
2018-10-18 12:05:00,24.83,24.88,24.83,24.85,10772.0,22.8722,22.9183,22.8722,22.8906,10772.0
2018-10-18 12:10:00,24.85,24.88,24.82,24.86,15870.0,22.8906,22.9183,22.863,22.8998,15870.0
2018-10-18 12:15:00,24.87,24.87,24.83,24.84,4943.0,22.909,22.909,22.8722,22.8814,4943.0
2018-10-18 12:20:00,24.85,24.94,24.85,24.94,6305.0,22.8906,22.9735,22.8906,22.9735,6305.0
2018-10-18 12:25:00,24.94,24.95,24.92,24.92,11438.0,22.9735,22.9827,22.9551,22.9551,11438.0
2018-10-18 12:30:00,24.92,24.92,24.89,24.91,7363.0,22.9551,22.9551,22.9275,22.9459,7363.0
2018-10-18 12:35:00,24.91,24.92,24.88,24.91,6700.0,22.9459,22.9551,22.9183,22.9459,6700.0
2018-10-18 12:40:00,24.91,24.94,24.9,24.92,9705.0,22.9459,22.9735,22.9367,22.9551,9705.0
2018-10-18 12:45:00,24.93,24.93,24.89,24.9,9080.0,22.9643,22.9643,22.9275,22.9367,9080.0
2018-10-18 12:50:00,24.9,24.91,24.88,24.89,6024.0,22.9367,22.9459,22.9183,22.9275,6024.0
2018-10-18 12:55:00,24.9,24.91,24.86,24.86,6164.0,22.9367,22.9459,22.8998,22.8998,6164.0
2018-10-18 13:00:00,24.86,24.87,24.83,24.83,15268.0,22.8998,22.909,22.8722,22.8722,15268.0
2018-10-18 13:05:00,24.83,24.83,24.78,24.81,17417.0,22.8722,22.8722,22.8261,22.8538,17417.0
2018-10-18 13:10:00,24.81,24.81,24.71,24.73,29399.0,22.8538,22.8538,22.7617,22.7801,29399.0
2018-10-18 13:15:00,24.73,24.75,24.68,24.68,13124.0,22.7801,22.7985,22.734,22.734,13124.0
2018-10-18 13:20:00,24.69,24.69,24.62,24.64,11696.0,22.7432,22.7432,22.6788,22.6972,11696.0
2018-10-18 13:25:00,24.64,24.65,24.61,24.65,13641.0,22.6972,22.7064,22.6695,22.7064,13641.0
2018-10-18 13:30:00,24.66,24.69,24.65,24.69,21534.0,22.7156,22.7432,22.7064,22.7432,21534.0
2018-10-18 13:35:00,24.69,24.69,24.62,24.66,15160.0,22.7432,22.7432,22.6788,22.7156,15160.0
2018-10-18 13:40:00,24.66,24.66,24.6,24.62,17347.0,22.7156,22.7156,22.6603,22.6788,17347.0
2018-10-18 13:45:00,24.63,24.71,24.63,24.68,27265.0,22.688,22.7617,22.688,22.734,27265.0
2018-10-18 13:50:00,24.68,24.71,24.68,24.71,19701.0,22.734,22.7617,22.734,22.7617,19701.0
2018-10-18 13:55:00,24.7,24.77,24.7,24.75,21393.0,22.7525,22.8169,22.7525,22.7985,21393.0
2018-10-18 14:00:00,24.74,24.79,24.74,24.76,16433.0,22.7893,22.8354,22.7893,22.8077,16433.0
2018-10-18 14:05:00,24.76,24.83,24.76,24.81,15849.0,22.8077,22.8722,22.8077,22.8538,15849.0
2018-10-18 14:10:00,24.8,24.8,24.76,24.79,22338.0,22.8446,22.8446,22.8077,22.8354,22338.0
2018-10-18 14:15:00,24.79,24.8,24.74,24.75,33329.0,22.8354,22.8446,22.7893,22.7985,33329.0
2018-10-18 14:20:00,24.75,24.84,24.74,24.83,97348.0,22.7985,22.8814,22.7893,22.8722,97348.0
2018-10-18 14:25:00,24.82,24.83,24.78,24.78,26917.0,22.863,22.8722,22.8261,22.8261,26917.0
2018-10-18 14:30:00,24.78,24.81,24.75,24.78,24733.0,22.8261,22.8538,22.7985,22.8261,24733.0
2018-10-18 14:35:00,24.78,24.79,24.74,24.75,24804.0,22.8261,22.8354,22.7893,22.7985,24804.0
2018-10-18 14:40:00,24.75,24.79,24.74,24.79,18968.0,22.7985,22.8354,22.7893,22.8354,18968.0
2018-10-18 14:45:00,24.79,24.83,24.79,24.81,87190.0,22.8354,22.8722,22.8354,22.8538,87190.0
2018-10-18 14:50:00,24.82,24.84,24.81,24.84,18269.0,22.863,22.8814,22.8538,22.8814,18269.0
2018-10-18 14:55:00,24.84,24.84,24.78,24.8,39935.0,22.8814,22.8814,22.8261,22.8446,39935.0
2018-10-18 15:00:00,24.8,24.81,24.74,24.74,30620.0,22.8446,22.8538,22.7893,22.7893,30620.0
2018-10-18 15:05:00,24.73,24.74,24.72,24.72,19958.0,22.7801,22.7893,22.7709,22.7709,19958.0
2018-10-18 15:10:00,24.72,24.73,24.68,24.68,34071.0,22.7709,22.7801,22.734,22.734,34071.0
2018-10-18 15:15:00,24.68,24.78,24.68,24.74,27612.0,22.734,22.8261,22.734,22.7893,27612.0
2018-10-18 15:20:00,24.73,24.78,24.72,24.77,34496.0,22.7801,22.8261,22.7709,22.8169,34496.0
2018-10-18 15:25:00,24.77,24.78,24.75,24.75,27184.0,22.8169,22.8261,22.7985,22.7985,27184.0
2018-10-18 15:30:00,24.74,24.74,24.67,24.68,53659.0,22.7893,22.7893,22.7248,22.734,53659.0
2018-10-18 15:35:00,24.67,24.72,24.67,24.71,38477.0,22.7248,22.7709,22.7248,22.7617,38477.0
2018-10-18 15:40:00,24.72,24.75,24.68,24.68,66106.0,22.7709,22.7985,22.734,22.734,66106.0
2018-10-18 15:45:00,24.68,24.71,24.66,24.71,104916.0,22.734,22.7617,22.7156,22.7617,104916.0
2018-10-18 15:50:00,24.71,24.71,24.68,24.68,73220.0,22.7617,22.7617,22.734,22.734,73220.0
2018-10-18 15:55:00,24.68,24.69,24.66,24.67,172111.0,22.734,22.7432,22.7156,22.7248,172111.0
2018-10-19 09:30:00,24.71,24.71,24.51,24.52,32840.0,22.7617,22.7617,22.5774,22.5866,32840.0
2018-10-19 09:35:00,24.52,24.63,24.5,24.53,45556.0,22.5866,22.688,22.5682,22.5959,45556.0
2018-10-19 09:40:00,24.53,24.6,24.52,24.57,18403.0,22.5959,22.6603,22.5866,22.6327,18403.0
2018-10-19 09:45:00,24.58,24.6,24.39,24.45,70620.0,22.6419,22.6603,22.4669,22.5222,70620.0
2018-10-19 09:50:00,24.46,24.62,24.45,24.6,45386.0,22.5314,22.6788,22.5222,22.6603,45386.0
2018-10-19 09:55:00,24.61,24.68,24.61,24.64,26735.0,22.6695,22.734,22.6695,22.6972,26735.0
2018-10-19 10:00:00,24.65,24.76,24.62,24.73,37135.0,22.7064,22.8077,22.6788,22.7801,37135.0
2018-10-19 10:05:00,24.73,24.82,24.72,24.78,32902.0,22.7801,22.863,22.7709,22.8261,32902.0
2018-10-19 10:10:00,24.78,24.79,24.7,24.72,29688.0,22.8261,22.8354,22.7525,22.7709,29688.0
2018-10-19 10:15:00,24.72,24.8,24.72,24.75,36524.0,22.7709,22.8446,22.7709,22.7985,36524.0
2018-10-19 10:20:00,24.75,24.78,24.59,24.6,21429.0,22.7985,22.8261,22.6511,22.6603,21429.0
2018-10-19 10:25:00,24.6,24.63,24.58,24.62,17959.0,22.6603,22.688,22.6419,22.6788,17959.0
2018-10-19 10:30:00,24.62,24.68,24.59,24.68,15728.0,22.6788,22.734,22.6511,22.734,15728.0
2018-10-19 10:35:00,24.68,24.7,24.66,24.66,27307.0,22.734,22.7525,22.7156,22.7156,27307.0
2018-10-19 10:40:00,24.66,24.68,24.62,24.67,22670.0,22.7156,22.734,22.6788,22.7248,22670.0
2018-10-19 10:45:00,24.66,24.7,24.65,24.69,18396.0,22.7156,22.7525,22.7064,22.7432,18396.0
2018-10-19 10:50:00,24.69,24.8,24.67,24.72,75631.0,22.7432,22.8446,22.7248,22.7709,75631.0
2018-10-19 10:55:00,24.73,24.75,24.68,24.72,23026.0,22.7801,22.7985,22.734,22.7709,23026.0
2018-10-19 11:00:00,24.72,24.74,24.65,24.65,33558.0,22.7709,22.7893,22.7064,22.7064,33558.0
2018-10-19 11:05:00,24.64,24.66,24.62,24.64,16030.0,22.6972,22.7156,22.6788,22.6972,16030.0
2018-10-19 11:10:00,24.65,24.69,24.64,24.65,18149.0,22.7064,22.7432,22.6972,22.7064,18149.0
2018-10-19 11:15:00,24.65,24.66,24.52,24.52,25235.0,22.7064,22.7156,22.5866,22.5866,25235.0
2018-10-19 11:20:00,24.52,24.55,24.52,24.53,19357.0,22.5866,22.6143,22.5866,22.5959,19357.0
2018-10-19 11:25:00,24.53,24.56,24.5,24.53,37135.0,22.5959,22.6235,22.5682,22.5959,37135.0
2018-10-19 11:30:00,24.53,24.56,24.5,24.55,17528.0,22.5959,22.6235,22.5682,22.6143,17528.0
2018-10-19 11:35:00,24.55,24.55,24.46,24.5,42837.0,22.6143,22.6143,22.5314,22.5682,42837.0
2018-10-19 11:40:00,24.51,24.51,24.46,24.49,20539.0,22.5774,22.5774,22.5314,22.559,20539.0
2018-10-19 11:45:00,24.49,24.54,24.48,24.54,19361.0,22.559,22.6051,22.5498,22.6051,19361.0
2018-10-19 11:50:00,24.53,24.56,24.51,24.52,29708.0,22.5959,22.6235,22.5774,22.5866,29708.0
2018-10-19 11:55:00,24.52,24.57,24.52,24.55,24137.0,22.5866,22.6327,22.5866,22.6143,24137.0
2018-10-19 12:00:00,24.56,24.56,24.5,24.52,20137.0,22.6235,22.6235,22.5682,22.5866,20137.0
2018-10-19 12:05:00,24.51,24.54,24.47,24.47,18886.0,22.5774,22.6051,22.5406,22.5406,18886.0
2018-10-19 12:10:00,24.47,24.47,24.41,24.43,20695.0,22.5406,22.5406,22.4853,22.5037,20695.0
2018-10-19 12:15:00,24.43,24.44,24.39,24.42,15321.0,22.5037,22.513,22.4669,22.4945,15321.0
2018-10-19 12:20:00,24.41,24.42,24.38,24.39,10990.0,22.4853,22.4945,22.4577,22.4669,10990.0
2018-10-19 12:25:00,24.39,24.41,24.35,24.41,9961.0,22.4669,22.4853,22.43,22.4853,9961.0
2018-10-19 12:30:00,24.4,24.42,24.38,24.39,19676.0,22.4761,22.4945,22.4577,22.4669,19676.0
2018-10-19 12:35:00,24.39,24.4,24.37,24.38,23419.0,22.4669,22.4761,22.4485,22.4577,23419.0
2018-10-19 12:40:00,24.37,24.42,24.35,24.41,12400.0,22.4485,22.4945,22.43,22.4853,12400.0
2018-10-19 12:45:00,24.42,24.44,24.4,24.43,11251.0,22.4945,22.513,22.4761,22.5037,11251.0
2018-10-19 12:50:00,24.44,24.47,24.41,24.46,8983.0,22.513,22.5406,22.4853,22.5314,8983.0
2018-10-19 12:55:00,24.46,24.48,24.44,24.45,10250.0,22.5314,22.5498,22.513,22.5222,10250.0
2018-10-19 13:00:00,24.45,24.46,24.4,24.41,38072.0,22.5222,22.5314,22.4761,22.4853,38072.0
2018-10-19 13:05:00,24.4,24.42,24.36,24.39,86131.0,22.4761,22.4945,22.4393,22.4669,86131.0
2018-10-19 13:10:00,24.39,24.48,24.38,24.46,24988.0,22.4669,22.5498,22.4577,22.5314,24988.0
2018-10-19 13:15:00,24.45,24.49,24.44,24.46,24192.0,22.5222,22.559,22.513,22.5314,24192.0
2018-10-19 13:20:00,24.46,24.46,24.43,24.44,7317.0,22.5314,22.5314,22.5037,22.513,7317.0
2018-10-19 13:25:00,24.45,24.46,24.41,24.45,11774.0,22.5222,22.5314,22.4853,22.5222,11774.0
2018-10-19 13:30:00,24.45,24.48,24.44,24.45,11264.0,22.5222,22.5498,22.513,22.5222,11264.0
2018-10-19 13:35:00,24.45,24.46,24.41,24.42,15613.0,22.5222,22.5314,22.4853,22.4945,15613.0
2018-10-19 13:40:00,24.42,24.43,24.34,24.35,15251.0,22.4945,22.5037,22.4208,22.43,15251.0
2018-10-19 13:45:00,24.35,24.4,24.34,24.39,22200.0,22.43,22.4761,22.4208,22.4669,22200.0
2018-10-19 13:50:00,24.4,24.42,24.39,24.41,12156.0,22.4761,22.4945,22.4669,22.4853,12156.0
2018-10-19 13:55:00,24.4,24.43,24.39,24.39,13803.0,22.4761,22.5037,22.4669,22.4669,13803.0
2018-10-19 14:00:00,24.39,24.4,24.32,24.32,16484.0,22.4669,22.4761,22.4024,22.4024,16484.0
2018-10-19 14:05:00,24.32,24.32,24.26,24.29,27630.0,22.4024,22.4024,22.3471,22.3748,27630.0
2018-10-19 14:10:00,24.29,24.31,24.26,24.28,18186.0,22.3748,22.3932,22.3471,22.3656,18186.0
2018-10-19 14:15:00,24.29,24.29,24.25,24.27,25640.0,22.3748,22.3748,22.3379,22.3564,25640.0
2018-10-19 14:20:00,24.28,24.32,24.26,24.32,39956.0,22.3656,22.4024,22.3471,22.4024,39956.0
2018-10-19 14:25:00,24.32,24.33,24.29,24.32,30875.0,22.4024,22.4116,22.3748,22.4024,30875.0
2018-10-19 14:30:00,24.33,24.34,24.3,24.32,37871.0,22.4116,22.4208,22.384,22.4024,37871.0
2018-10-19 14:35:00,24.32,24.36,24.31,24.32,22679.0,22.4024,22.4393,22.3932,22.4024,22679.0
2018-10-19 14:40:00,24.33,24.33,24.26,24.28,18973.0,22.4116,22.4116,22.3471,22.3656,18973.0
2018-10-19 14:45:00,24.28,24.31,24.28,24.3,30105.0,22.3656,22.3932,22.3656,22.384,30105.0
2018-10-19 14:50:00,24.31,24.31,24.28,24.29,31377.0,22.3932,22.3932,22.3656,22.3748,31377.0
2018-10-19 14:55:00,24.29,24.32,24.28,24.3,28871.0,22.3748,22.4024,22.3656,22.384,28871.0
2018-10-19 15:00:00,24.31,24.32,24.25,24.26,63612.0,22.3932,22.4024,22.3379,22.3471,63612.0
2018-10-19 15:05:00,24.25,24.28,24.2,24.23,114860.0,22.3379,22.3656,22.2919,22.3195,114860.0
2018-10-19 15:10:00,24.23,24.26,24.23,24.26,37966.0,22.3195,22.3471,22.3195,22.3471,37966.0
2018-10-19 15:15:00,24.26,24.26,24.21,24.26,51085.0,22.3471,22.3471,22.3011,22.3471,51085.0
2018-10-19 15:20:00,24.26,24.28,24.21,24.23,65834.0,22.3471,22.3656,22.3011,22.3195,65834.0
2018-10-19 15:25:00,24.22,24.28,24.22,24.28,43491.0,22.3103,22.3656,22.3103,22.3656,43491.0
2018-10-19 15:30:00,24.27,24.29,24.25,24.26,45818.0,22.3564,22.3748,22.3379,22.3471,45818.0
2018-10-19 15:35:00,24.26,24.26,24.24,24.24,46930.0,22.3471,22.3471,22.3287,22.3287,46930.0
2018-10-19 15:40:00,24.24,24.24,24.18,24.19,85368.0,22.3287,22.3287,22.2735,22.2827,85368.0
2018-10-19 15:45:00,24.19,24.22,24.18,24.21,122653.0,22.2827,22.3103,22.2735,22.3011,122653.0
2018-10-19 15:50:00,24.2,24.24,24.2,24.23,149650.0,22.2919,22.3287,22.2919,22.3195,149650.0
2018-10-19 15:55:00,24.22,24.23,24.18,24.22,275151.0,22.3103,22.3195,22.2735,22.3103,275151.0
2018-10-22 09:30:00,24.3,24.51,24.3,24.33,44021.0,22.384,22.5774,22.384,22.4116,44021.0
2018-10-22 09:35:00,24.32,24.34,24.19,24.26,29471.0,22.4024,22.4208,22.2827,22.3471,29471.0
2018-10-22 09:40:00,24.26,24.29,24.18,24.26,38337.0,22.3471,22.3748,22.2735,22.3471,38337.0
2018-10-22 09:45:00,24.26,24.27,24.21,24.24,49769.0,22.3471,22.3564,22.3011,22.3287,49769.0
2018-10-22 09:50:00,24.24,24.25,24.04,24.08,43201.0,22.3287,22.3379,22.1445,22.1813,43201.0
2018-10-22 09:55:00,24.08,24.1,24.02,24.05,27060.0,22.1813,22.1998,22.1261,22.1537,27060.0
2018-10-22 10:00:00,24.05,24.12,24.02,24.06,80990.0,22.1537,22.2182,22.1261,22.1629,80990.0
2018-10-22 10:05:00,24.06,24.08,24.04,24.08,41366.0,22.1629,22.1813,22.1445,22.1813,41366.0
2018-10-22 10:10:00,24.08,24.16,24.07,24.11,39662.0,22.1813,22.255,22.1721,22.209,39662.0
2018-10-22 10:15:00,24.11,24.12,23.96,23.98,61268.0,22.209,22.2182,22.0708,22.0892,61268.0
2018-10-22 10:20:00,23.98,23.99,23.88,23.89,36241.0,22.0892,22.0984,21.9971,22.0063,36241.0
2018-10-22 10:25:00,23.9,23.96,23.89,23.94,34848.0,22.0155,22.0708,22.0063,22.0524,34848.0
2018-10-22 10:30:00,23.94,23.99,23.92,23.98,32841.0,22.0524,22.0984,22.034,22.0892,32841.0
2018-10-22 10:35:00,23.99,24.04,23.98,24.02,35768.0,22.0984,22.1445,22.0892,22.1261,35768.0
2018-10-22 10:40:00,24.02,24.06,23.99,24.06,37514.0,22.1261,22.1629,22.0984,22.1629,37514.0
2018-10-22 10:45:00,24.06,24.09,24.02,24.08,20106.0,22.1629,22.1905,22.1261,22.1813,20106.0
2018-10-22 10:50:00,24.09,24.13,24.04,24.09,68912.0,22.1905,22.2274,22.1445,22.1905,68912.0
2018-10-22 10:55:00,24.09,24.1,24.04,24.08,42372.0,22.1905,22.1998,22.1445,22.1813,42372.0
2018-10-22 11:00:00,24.07,24.08,24.03,24.07,58507.0,22.1721,22.1813,22.1353,22.1721,58507.0
2018-10-22 11:05:00,24.08,24.1,24.06,24.06,76472.0,22.1813,22.1998,22.1629,22.1629,76472.0
2018-10-22 11:10:00,24.06,24.08,24.04,24.08,51706.0,22.1629,22.1813,22.1445,22.1813,51706.0
2018-10-22 11:15:00,24.08,24.14,24.07,24.1,30986.0,22.1813,22.2366,22.1721,22.1998,30986.0
2018-10-22 11:20:00,24.1,24.14,24.08,24.09,52506.0,22.1998,22.2366,22.1813,22.1905,52506.0
2018-10-22 11:25:00,24.1,24.11,24.02,24.02,38899.0,22.1998,22.209,22.1261,22.1261,38899.0
2018-10-22 11:30:00,24.03,24.05,23.94,23.95,55899.0,22.1353,22.1537,22.0524,22.0616,55899.0
2018-10-22 11:35:00,23.95,23.97,23.91,23.95,32175.0,22.0616,22.08,22.0247,22.0616,32175.0
2018-10-22 11:40:00,23.94,23.94,23.92,23.94,23572.0,22.0524,22.0524,22.034,22.0524,23572.0
2018-10-22 11:45:00,23.93,24.01,23.92,24.01,19909.0,22.0432,22.1169,22.034,22.1169,19909.0
2018-10-22 11:50:00,24.0,24.0,23.92,23.92,9233.0,22.1076,22.1076,22.034,22.034,9233.0
2018-10-22 11:55:00,23.92,23.93,23.91,23.92,13424.0,22.034,22.0432,22.0247,22.034,13424.0
2018-10-22 12:00:00,23.93,23.98,23.92,23.98,36962.0,22.0432,22.0892,22.034,22.0892,36962.0
2018-10-22 12:05:00,23.97,24.06,23.97,24.0,25061.0,22.08,22.1629,22.08,22.1076,25061.0
2018-10-22 12:10:00,24.0,24.01,23.93,23.94,22274.0,22.1076,22.1169,22.0432,22.0524,22274.0
2018-10-22 12:15:00,23.94,23.98,23.93,23.96,11713.0,22.0524,22.0892,22.0432,22.0708,11713.0
2018-10-22 12:20:00,23.96,23.99,23.94,23.95,17557.0,22.0708,22.0984,22.0524,22.0616,17557.0
2018-10-22 12:25:00,23.96,23.97,23.92,23.96,15398.0,22.0708,22.08,22.034,22.0708,15398.0
2018-10-22 12:30:00,23.96,23.98,23.94,23.96,12186.0,22.0708,22.0892,22.0524,22.0708,12186.0
2018-10-22 12:35:00,23.97,24.03,23.97,24.02,19401.0,22.08,22.1353,22.08,22.1261,19401.0
2018-10-22 12:40:00,24.02,24.14,24.01,24.13,47644.0,22.1261,22.2366,22.1169,22.2274,47644.0
2018-10-22 12:45:00,24.13,24.15,24.11,24.12,20660.0,22.2274,22.2458,22.209,22.2182,20660.0
2018-10-22 12:50:00,24.12,24.19,24.11,24.18,14849.0,22.2182,22.2827,22.209,22.2735,14849.0
2018-10-22 12:55:00,24.19,24.22,24.17,24.21,12092.0,22.2827,22.3103,22.2642,22.3011,12092.0
2018-10-22 13:00:00,24.21,24.21,24.16,24.17,6110.0,22.3011,22.3011,22.255,22.2642,6110.0
2018-10-22 13:05:00,24.16,24.22,24.16,24.21,26578.0,22.255,22.3103,22.255,22.3011,26578.0
2018-10-22 13:10:00,24.2,24.21,24.17,24.2,11997.0,22.2919,22.3011,22.2642,22.2919,11997.0
2018-10-22 13:15:00,24.19,24.21,24.18,24.18,17664.0,22.2827,22.3011,22.2735,22.2735,17664.0
2018-10-22 13:20:00,24.18,24.18,24.17,24.17,12271.0,22.2735,22.2735,22.2642,22.2642,12271.0
2018-10-22 13:25:00,24.16,24.16,24.12,24.15,18779.0,22.255,22.255,22.2182,22.2458,18779.0
2018-10-22 13:30:00,24.16,24.18,24.14,24.16,25723.0,22.255,22.2735,22.2366,22.255,25723.0
2018-10-22 13:35:00,24.16,24.17,24.14,24.15,18954.0,22.255,22.2642,22.2366,22.2458,18954.0
2018-10-22 13:40:00,24.14,24.16,24.14,24.15,15842.0,22.2366,22.255,22.2366,22.2458,15842.0
2018-10-22 13:45:00,24.15,24.16,24.09,24.1,20988.0,22.2458,22.255,22.1905,22.1998,20988.0
2018-10-22 13:50:00,24.1,24.1,24.04,24.06,14532.0,22.1998,22.1998,22.1445,22.1629,14532.0
2018-10-22 13:55:00,24.05,24.08,24.02,24.02,26387.0,22.1537,22.1813,22.1261,22.1261,26387.0
2018-10-22 14:00:00,24.02,24.05,24.01,24.04,13895.0,22.1261,22.1537,22.1169,22.1445,13895.0
2018-10-22 14:05:00,24.03,24.06,24.03,24.04,21007.0,22.1353,22.1629,22.1353,22.1445,21007.0
2018-10-22 14:10:00,24.04,24.07,24.04,24.05,16022.0,22.1445,22.1721,22.1445,22.1537,16022.0
2018-10-22 14:15:00,24.04,24.06,24.0,24.01,16821.0,22.1445,22.1629,22.1076,22.1169,16821.0
2018-10-22 14:20:00,24.01,24.01,23.98,23.98,41688.0,22.1169,22.1169,22.0892,22.0892,41688.0
2018-10-22 14:25:00,23.98,23.99,23.97,23.98,26684.0,22.0892,22.0984,22.08,22.0892,26684.0
2018-10-22 14:30:00,23.98,24.0,23.96,23.98,16932.0,22.0892,22.1076,22.0708,22.0892,16932.0
2018-10-22 14:35:00,23.97,23.99,23.96,23.97,17442.0,22.08,22.0984,22.0708,22.08,17442.0
2018-10-22 14:40:00,23.98,23.98,23.93,23.94,13303.0,22.0892,22.0892,22.0432,22.0524,13303.0
2018-10-22 14:45:00,23.94,24.02,23.94,24.01,21864.0,22.0524,22.1261,22.0524,22.1169,21864.0
2018-10-22 14:50:00,24.01,24.02,23.94,23.96,18703.0,22.1169,22.1261,22.0524,22.0708,18703.0
2018-10-22 14:55:00,23.96,23.96,23.92,23.92,33811.0,22.0708,22.0708,22.034,22.034,33811.0
2018-10-22 15:00:00,23.92,23.98,23.91,23.98,39732.0,22.034,22.0892,22.0247,22.0892,39732.0
2018-10-22 15:05:00,23.98,24.0,23.97,23.98,12985.0,22.0892,22.1076,22.08,22.0892,12985.0
2018-10-22 15:10:00,23.98,24.01,23.98,24.01,18389.0,22.0892,22.1169,22.0892,22.1169,18389.0
2018-10-22 15:15:00,24.01,24.01,23.98,23.99,10013.0,22.1169,22.1169,22.0892,22.0984,10013.0
2018-10-22 15:20:00,23.98,24.0,23.97,23.97,14264.0,22.0892,22.1076,22.08,22.08,14264.0
2018-10-22 15:25:00,23.97,23.98,23.95,23.97,26049.0,22.08,22.0892,22.0616,22.08,26049.0
2018-10-22 15:30:00,23.97,23.98,23.95,23.96,29369.0,22.08,22.0892,22.0616,22.0708,29369.0
2018-10-22 15:35:00,23.96,23.99,23.93,23.93,39868.0,22.0708,22.0984,22.0432,22.0432,39868.0
2018-10-22 15:40:00,23.93,23.93,23.9,23.93,49875.0,22.0432,22.0432,22.0155,22.0432,49875.0
2018-10-22 15:45:00,23.92,23.94,23.9,23.9,51768.0,22.034,22.0524,22.0155,22.0155,51768.0
2018-10-22 15:50:00,23.91,23.91,23.88,23.89,67127.0,22.0247,22.0247,21.9971,22.0063,67127.0
2018-10-22 15:55:00,23.89,23.91,23.87,23.9,203276.0,22.0063,22.0247,21.9879,22.0155,203276.0
2018-10-23 09:30:00,23.44,23.69,22.87,23.16,198243.0,21.5918,21.8221,21.0667,21.3339,198243.0
2018-10-23 09:35:00,23.16,23.16,22.78,22.86,127394.0,21.3339,21.3339,20.9838,21.0575,127394.0
2018-10-23 09:40:00,22.85,23.07,22.77,22.99,112852.0,21.0483,21.251,20.9746,21.1773,112852.0
2018-10-23 09:45:00,22.99,23.12,22.95,23.08,113177.0,21.1773,21.297,21.1404,21.2602,113177.0
2018-10-23 09:50:00,23.07,23.07,22.97,22.98,167174.0,21.251,21.251,21.1589,21.1681,167174.0
2018-10-23 09:55:00,22.98,23.01,22.9,22.9,28731.0,21.1681,21.1957,21.0944,21.0944,28731.0
2018-10-23 10:00:00,22.89,22.98,22.88,22.95,68324.0,21.0852,21.1681,21.076,21.1404,68324.0
2018-10-23 10:05:00,22.95,22.96,22.74,22.76,59172.0,21.1404,21.1496,20.947,20.9654,59172.0
2018-10-23 10:10:00,22.76,22.82,22.71,22.72,54897.0,20.9654,21.0207,20.9194,20.9286,54897.0
2018-10-23 10:15:00,22.73,22.75,22.6,22.67,106476.0,20.9378,20.9562,20.818,20.8825,106476.0
2018-10-23 10:20:00,22.66,22.74,22.66,22.68,106443.0,20.8733,20.947,20.8733,20.8917,106443.0
2018-10-23 10:25:00,22.68,22.79,22.67,22.77,94761.0,20.8917,20.9931,20.8825,20.9746,94761.0
2018-10-23 10:30:00,22.77,22.79,22.74,22.75,135170.0,20.9746,20.9931,20.947,20.9562,135170.0
2018-10-23 10:35:00,22.75,22.82,22.74,22.82,164841.0,20.9562,21.0207,20.947,21.0207,164841.0
2018-10-23 10:40:00,22.82,22.86,22.78,22.83,41297.0,21.0207,21.0575,20.9838,21.0299,41297.0
2018-10-23 10:45:00,22.82,22.97,22.81,22.96,34341.0,21.0207,21.1589,21.0115,21.1496,34341.0
2018-10-23 10:50:00,22.96,22.99,22.81,22.82,149244.0,21.1496,21.1773,21.0115,21.0207,149244.0
2018-10-23 10:55:00,22.82,22.89,22.81,22.87,25640.0,21.0207,21.0852,21.0115,21.0667,25640.0
2018-10-23 11:00:00,22.86,22.86,22.76,22.8,49104.0,21.0575,21.0575,20.9654,21.0023,49104.0
2018-10-23 11:05:00,22.81,22.86,22.76,22.79,147463.0,21.0115,21.0575,20.9654,20.9931,147463.0
2018-10-23 11:10:00,22.79,22.86,22.78,22.86,61301.0,20.9931,21.0575,20.9838,21.0575,61301.0
2018-10-23 11:15:00,22.87,22.92,22.81,22.9,140900.0,21.0667,21.1128,21.0115,21.0944,140900.0
2018-10-23 11:20:00,22.9,22.95,22.89,22.93,70671.0,21.0944,21.1404,21.0852,21.122,70671.0
2018-10-23 11:25:00,22.93,22.93,22.83,22.84,56416.0,21.122,21.122,21.0299,21.0391,56416.0
2018-10-23 11:30:00,22.84,22.85,22.78,22.78,62508.0,21.0391,21.0483,20.9838,20.9838,62508.0
2018-10-23 11:35:00,22.78,22.83,22.78,22.8,36758.0,20.9838,21.0299,20.9838,21.0023,36758.0
2018-10-23 11:40:00,22.8,22.83,22.75,22.77,32227.0,21.0023,21.0299,20.9562,20.9746,32227.0
2018-10-23 11:45:00,22.75,22.84,22.75,22.79,31834.0,20.9562,21.0391,20.9562,20.9931,31834.0
2018-10-23 11:50:00,22.78,22.82,22.75,22.82,14160.0,20.9838,21.0207,20.9562,21.0207,14160.0
2018-10-23 11:55:00,22.82,22.82,22.75,22.75,24717.0,21.0207,21.0207,20.9562,20.9562,24717.0
2018-10-23 12:00:00,22.75,22.77,22.71,22.71,66044.0,20.9562,20.9746,20.9194,20.9194,66044.0
2018-10-23 12:05:00,22.72,22.75,22.69,22.71,68835.0,20.9286,20.9562,20.9009,20.9194,68835.0
2018-10-23 12:10:00,22.71,22.74,22.68,22.74,33154.0,20.9194,20.947,20.8917,20.947,33154.0
2018-10-23 12:15:00,22.73,22.74,22.69,22.73,35190.0,20.9378,20.947,20.9009,20.9378,35190.0
2018-10-23 12:20:00,22.73,22.77,22.7,22.71,37445.0,20.9378,20.9746,20.9101,20.9194,37445.0
2018-10-23 12:25:00,22.71,22.76,22.7,22.75,23489.0,20.9194,20.9654,20.9101,20.9562,23489.0
2018-10-23 12:30:00,22.74,22.78,22.74,22.75,72216.0,20.947,20.9838,20.947,20.9562,72216.0
2018-10-23 12:35:00,22.76,22.76,22.67,22.69,80436.0,20.9654,20.9654,20.8825,20.9009,80436.0
2018-10-23 12:40:00,22.68,22.73,22.66,22.73,37325.0,20.8917,20.9378,20.8733,20.9378,37325.0
2018-10-23 12:45:00,22.73,22.78,22.73,22.77,20512.0,20.9378,20.9838,20.9378,20.9746,20512.0
2018-10-23 12:50:00,22.77,22.81,22.75,22.79,74763.0,20.9746,21.0115,20.9562,20.9931,74763.0
2018-10-23 12:55:00,22.78,22.82,22.78,22.8,34525.0,20.9838,21.0207,20.9838,21.0023,34525.0
2018-10-23 13:00:00,22.8,22.91,22.77,22.89,111537.0,21.0023,21.1036,20.9746,21.0852,111537.0
2018-10-23 13:05:00,22.89,22.9,22.85,22.89,103899.0,21.0852,21.0944,21.0483,21.0852,103899.0
2018-10-23 13:10:00,22.89,22.92,22.87,22.88,44473.0,21.0852,21.1128,21.0667,21.076,44473.0
2018-10-23 13:15:00,22.88,22.89,22.8,22.8,59026.0,21.076,21.0852,21.0023,21.0023,59026.0
2018-10-23 13:20:00,22.8,22.82,22.78,22.8,48381.0,21.0023,21.0207,20.9838,21.0023,48381.0
2018-10-23 13:25:00,22.8,22.83,22.76,22.79,62917.0,21.0023,21.0299,20.9654,20.9931,62917.0
2018-10-23 13:30:00,22.78,22.86,22.78,22.83,250261.0,20.9838,21.0575,20.9838,21.0299,250261.0
2018-10-23 13:35:00,22.83,22.84,22.75,22.79,82447.0,21.0299,21.0391,20.9562,20.9931,82447.0
2018-10-23 13:40:00,22.8,22.81,22.69,22.7,117524.0,21.0023,21.0115,20.9009,20.9101,117524.0
2018-10-23 13:45:00,22.7,22.73,22.61,22.65,105069.0,20.9101,20.9378,20.8272,20.8641,105069.0
2018-10-23 13:50:00,22.66,22.73,22.63,22.64,70284.0,20.8733,20.9378,20.8457,20.8549,70284.0
2018-10-23 13:55:00,22.64,22.66,22.63,22.64,56532.0,20.8549,20.8733,20.8457,20.8549,56532.0
2018-10-23 14:00:00,22.65,22.7,22.64,22.7,88345.0,20.8641,20.9101,20.8549,20.9101,88345.0
2018-10-23 14:05:00,22.7,22.81,22.69,22.8,51304.0,20.9101,21.0115,20.9009,21.0023,51304.0
2018-10-23 14:10:00,22.8,22.87,22.79,22.84,56785.0,21.0023,21.0667,20.9931,21.0391,56785.0
2018-10-23 14:15:00,22.84,22.94,22.83,22.94,44786.0,21.0391,21.1312,21.0299,21.1312,44786.0
2018-10-23 14:20:00,22.94,22.95,22.89,22.95,143387.0,21.1312,21.1404,21.0852,21.1404,143387.0
2018-10-23 14:25:00,22.95,22.97,22.9,22.94,77522.0,21.1404,21.1589,21.0944,21.1312,77522.0
2018-10-23 14:30:00,22.94,23.01,22.93,22.94,76452.0,21.1312,21.1957,21.122,21.1312,76452.0
2018-10-23 14:35:00,22.95,22.97,22.91,22.92,34746.0,21.1404,21.1589,21.1036,21.1128,34746.0
2018-10-23 14:40:00,22.92,22.96,22.9,22.94,62402.0,21.1128,21.1496,21.0944,21.1312,62402.0
2018-10-23 14:45:00,22.95,22.96,22.92,22.96,36472.0,21.1404,21.1496,21.1128,21.1496,36472.0
2018-10-23 14:50:00,22.96,23.0,22.94,22.99,101715.0,21.1496,21.1865,21.1312,21.1773,101715.0
2018-10-23 14:55:00,22.99,23.01,22.97,23.0,163399.0,21.1773,21.1957,21.1589,21.1865,163399.0
2018-10-23 15:00:00,23.0,23.01,22.94,22.94,115675.0,21.1865,21.1957,21.1312,21.1312,115675.0
2018-10-23 15:05:00,22.95,22.95,22.88,22.92,97106.0,21.1404,21.1404,21.076,21.1128,97106.0
2018-10-23 15:10:00,22.92,23.01,22.92,22.98,95921.0,21.1128,21.1957,21.1128,21.1681,95921.0
2018-10-23 15:15:00,22.98,23.01,22.89,22.94,327616.0,21.1681,21.1957,21.0852,21.1312,327616.0
2018-10-23 15:20:00,22.94,23.02,22.94,22.99,197587.0,21.1312,21.2049,21.1312,21.1773,197587.0
2018-10-23 15:25:00,23.0,23.02,22.98,22.98,74024.0,21.1865,21.2049,21.1681,21.1681,74024.0
2018-10-23 15:30:00,22.98,23.05,22.94,23.05,196803.0,21.1681,21.2325,21.1312,21.2325,196803.0
2018-10-23 15:35:00,23.05,23.17,23.05,23.13,233294.0,21.2325,21.3431,21.2325,21.3062,233294.0
2018-10-23 15:40:00,23.13,23.22,23.12,23.14,121856.0,21.3062,21.3891,21.297,21.3155,121856.0
2018-10-23 15:45:00,23.15,23.15,23.1,23.12,200574.0,21.3247,21.3247,21.2786,21.297,200574.0
2018-10-23 15:50:00,23.12,23.13,23.08,23.08,130372.0,21.297,21.3062,21.2602,21.2602,130372.0
2018-10-23 15:55:00,23.08,23.15,23.07,23.15,564220.0,21.2602,21.3247,21.251,21.3247,564220.0
2018-10-24 09:30:00,23.02,23.2,22.99,23.15,73873.0,21.2049,21.3707,21.1773,21.3247,73873.0
2018-10-24 09:35:00,23.15,23.17,23.07,23.16,18768.0,21.3247,21.3431,21.251,21.3339,18768.0
2018-10-24 09:40:00,23.17,23.21,23.11,23.18,15494.0,21.3431,21.3799,21.2878,21.3523,15494.0
2018-10-24 09:45:00,23.17,23.29,23.17,23.2,19117.0,21.3431,21.4536,21.3431,21.3707,19117.0
2018-10-24 09:50:00,23.2,23.3,23.16,23.26,56196.0,21.3707,21.4628,21.3339,21.426,56196.0
2018-10-24 09:55:00,23.27,23.29,23.2,23.22,22652.0,21.4352,21.4536,21.3707,21.3891,22652.0
2018-10-24 10:00:00,23.21,23.24,23.12,23.16,116438.0,21.3799,21.4076,21.297,21.3339,116438.0
2018-10-24 10:05:00,23.17,23.22,23.15,23.17,72883.0,21.3431,21.3891,21.3247,21.3431,72883.0
2018-10-24 10:10:00,23.16,23.18,23.02,23.02,187254.0,21.3339,21.3523,21.2049,21.2049,187254.0
2018-10-24 10:15:00,23.03,23.14,23.0,23.1,165170.0,21.2141,21.3155,21.1865,21.2786,165170.0
2018-10-24 10:20:00,23.1,23.13,23.05,23.11,84165.0,21.2786,21.3062,21.2325,21.2878,84165.0
2018-10-24 10:25:00,23.1,23.17,23.06,23.06,105751.0,21.2786,21.3431,21.2418,21.2418,105751.0
2018-10-24 10:30:00,23.07,23.08,22.97,23.03,84748.0,21.251,21.2602,21.1589,21.2141,84748.0
2018-10-24 10:35:00,23.03,23.08,23.01,23.02,118144.0,21.2141,21.2602,21.1957,21.2049,118144.0
2018-10-24 10:40:00,23.02,23.02,22.97,22.97,39206.0,21.2049,21.2049,21.1589,21.1589,39206.0
2018-10-24 10:45:00,22.98,23.0,22.89,22.92,58198.0,21.1681,21.1865,21.0852,21.1128,58198.0
2018-10-24 10:50:00,22.92,22.92,22.82,22.83,14550.0,21.1128,21.1128,21.0207,21.0299,14550.0
2018-10-24 10:55:00,22.82,22.83,22.75,22.75,23052.0,21.0207,21.0299,20.9562,20.9562,23052.0
2018-10-24 11:00:00,22.75,22.78,22.7,22.77,124372.0,20.9562,20.9838,20.9101,20.9746,124372.0
2018-10-24 11:05:00,22.77,22.77,22.7,22.71,81432.0,20.9746,20.9746,20.9101,20.9194,81432.0
2018-10-24 11:10:00,22.71,22.75,22.65,22.65,50709.0,20.9194,20.9562,20.8641,20.8641,50709.0
2018-10-24 11:15:00,22.66,22.7,22.62,22.62,49027.0,20.8733,20.9101,20.8365,20.8365,49027.0
2018-10-24 11:20:00,22.61,22.73,22.59,22.67,44818.0,20.8272,20.9378,20.8088,20.8825,44818.0
2018-10-24 11:25:00,22.67,22.69,22.6,22.61,30096.0,20.8825,20.9009,20.818,20.8272,30096.0
2018-10-24 11:30:00,22.62,22.64,22.56,22.58,76045.0,20.8365,20.8549,20.7812,20.7996,76045.0
2018-10-24 11:35:00,22.58,22.65,22.53,22.63,38866.0,20.7996,20.8641,20.7536,20.8457,38866.0
2018-10-24 11:40:00,22.63,22.65,22.61,22.64,25784.0,20.8457,20.8641,20.8272,20.8549,25784.0
2018-10-24 11:45:00,22.64,22.72,22.64,22.71,41652.0,20.8549,20.9286,20.8549,20.9194,41652.0
2018-10-24 11:50:00,22.71,22.73,22.69,22.72,41054.0,20.9194,20.9378,20.9009,20.9286,41054.0
2018-10-24 11:55:00,22.74,22.78,22.74,22.76,27638.0,20.947,20.9838,20.947,20.9654,27638.0
2018-10-24 12:00:00,22.75,22.79,22.71,22.71,36804.0,20.9562,20.9931,20.9194,20.9194,36804.0
2018-10-24 12:05:00,22.72,22.75,22.69,22.7,27837.0,20.9286,20.9562,20.9009,20.9101,27837.0
2018-10-24 12:10:00,22.69,22.71,22.68,22.71,14204.0,20.9009,20.9194,20.8917,20.9194,14204.0
2018-10-24 12:15:00,22.71,22.73,22.67,22.68,17762.0,20.9194,20.9378,20.8825,20.8917,17762.0
2018-10-24 12:20:00,22.68,22.71,22.65,22.68,43058.0,20.8917,20.9194,20.8641,20.8917,43058.0
2018-10-24 12:25:00,22.68,22.7,22.66,22.67,26823.0,20.8917,20.9101,20.8733,20.8825,26823.0
2018-10-24 12:30:00,22.66,22.67,22.57,22.6,42066.0,20.8733,20.8825,20.7904,20.818,42066.0
2018-10-24 12:35:00,22.62,22.64,22.55,22.56,22855.0,20.8365,20.8549,20.772,20.7812,22855.0
2018-10-24 12:40:00,22.57,22.61,22.56,22.59,74622.0,20.7904,20.8272,20.7812,20.8088,74622.0
2018-10-24 12:45:00,22.59,22.64,22.59,22.63,31728.0,20.8088,20.8549,20.8088,20.8457,31728.0
2018-10-24 12:50:00,22.63,22.65,22.6,22.62,54654.0,20.8457,20.8641,20.818,20.8365,54654.0
2018-10-24 12:55:00,22.62,22.68,22.6,22.64,46207.0,20.8365,20.8917,20.818,20.8549,46207.0
2018-10-24 13:00:00,22.64,22.64,22.56,22.56,19472.0,20.8549,20.8549,20.7812,20.7812,19472.0
2018-10-24 13:05:00,22.57,22.57,22.51,22.53,53737.0,20.7904,20.7904,20.7351,20.7536,53737.0
2018-10-24 13:10:00,22.53,22.55,22.49,22.49,57117.0,20.7536,20.772,20.7167,20.7167,57117.0
2018-10-24 13:15:00,22.49,22.57,22.44,22.57,46234.0,20.7167,20.7904,20.6706,20.7904,46234.0
2018-10-24 13:20:00,22.57,22.57,22.51,22.54,13961.0,20.7904,20.7904,20.7351,20.7628,13961.0
2018-10-24 13:25:00,22.53,22.54,22.48,22.49,22455.0,20.7536,20.7628,20.7075,20.7167,22455.0
2018-10-24 13:30:00,22.5,22.52,22.45,22.52,22900.0,20.7259,20.7443,20.6799,20.7443,22900.0
2018-10-24 13:35:00,22.51,22.51,22.46,22.46,18978.0,20.7351,20.7351,20.6891,20.6891,18978.0
2018-10-24 13:40:00,22.46,22.48,22.4,22.47,31121.0,20.6891,20.7075,20.6338,20.6983,31121.0
2018-10-24 13:45:00,22.48,22.49,22.42,22.48,35582.0,20.7075,20.7167,20.6522,20.7075,35582.0
2018-10-24 13:50:00,22.47,22.48,22.41,22.46,26155.0,20.6983,20.7075,20.643,20.6891,26155.0
2018-10-24 13:55:00,22.45,22.45,22.4,22.42,24410.0,20.6799,20.6799,20.6338,20.6522,24410.0
2018-10-24 14:00:00,22.42,22.43,22.38,22.38,53114.0,20.6522,20.6614,20.6154,20.6154,53114.0
2018-10-24 14:05:00,22.37,22.38,22.31,22.33,38806.0,20.6062,20.6154,20.5509,20.5693,38806.0
2018-10-24 14:10:00,22.33,22.38,22.32,22.36,26014.0,20.5693,20.6154,20.5601,20.597,26014.0
2018-10-24 14:15:00,22.36,22.39,22.32,22.36,27530.0,20.597,20.6246,20.5601,20.597,27530.0
2018-10-24 14:20:00,22.36,22.42,22.35,22.4,27974.0,20.597,20.6522,20.5877,20.6338,27974.0
2018-10-24 14:25:00,22.41,22.48,22.37,22.46,36154.0,20.643,20.7075,20.6062,20.6891,36154.0
2018-10-24 14:30:00,22.46,22.49,22.44,22.45,66484.0,20.6891,20.7167,20.6706,20.6799,66484.0
2018-10-24 14:35:00,22.45,22.48,22.43,22.43,61486.0,20.6799,20.7075,20.6614,20.6614,61486.0
2018-10-24 14:40:00,22.43,22.46,22.38,22.39,38153.0,20.6614,20.6891,20.6154,20.6246,38153.0
2018-10-24 14:45:00,22.39,22.39,22.35,22.38,45248.0,20.6246,20.6246,20.5877,20.6154,45248.0
2018-10-24 14:50:00,22.37,22.43,22.36,22.4,92937.0,20.6062,20.6614,20.597,20.6338,92937.0
2018-10-24 14:55:00,22.39,22.47,22.39,22.41,104229.0,20.6246,20.6983,20.6246,20.643,104229.0
2018-10-24 15:00:00,22.4,22.41,22.28,22.29,69122.0,20.6338,20.643,20.5233,20.5325,69122.0
2018-10-24 15:05:00,22.28,22.33,22.27,22.3,45724.0,20.5233,20.5693,20.5141,20.5417,45724.0
2018-10-24 15:10:00,22.3,22.32,22.29,22.3,71368.0,20.5417,20.5601,20.5325,20.5417,71368.0
2018-10-24 15:15:00,22.29,22.34,22.28,22.29,69944.0,20.5325,20.5785,20.5233,20.5325,69944.0
2018-10-24 15:20:00,22.3,22.3,22.21,22.21,34561.0,20.5417,20.5417,20.4588,20.4588,34561.0
2018-10-24 15:25:00,22.21,22.22,22.1,22.1,84105.0,20.4588,20.468,20.3575,20.3575,84105.0
2018-10-24 15:30:00,22.1,22.18,22.07,22.12,170809.0,20.3575,20.4311,20.3298,20.3759,170809.0
2018-10-24 15:35:00,22.12,22.19,22.12,22.17,141245.0,20.3759,20.4404,20.3759,20.4219,141245.0
2018-10-24 15:40:00,22.17,22.19,22.11,22.11,115281.0,20.4219,20.4404,20.3667,20.3667,115281.0
2018-10-24 15:45:00,22.11,22.14,22.04,22.09,404417.0,20.3667,20.3943,20.3022,20.3482,404417.0
2018-10-24 15:50:00,22.08,22.13,22.08,22.11,241081.0,20.339,20.3851,20.339,20.3667,241081.0
2018-10-24 15:55:00,22.11,22.15,22.0,22.12,514299.0,20.3667,20.4035,20.2653,20.3759,514299.0
2018-10-25 09:30:00,22.63,23.32,22.5,22.71,131663.0,20.8457,21.4813,20.7259,20.9194,131663.0
2018-10-25 09:35:00,22.86,22.86,22.66,22.78,109387.0,21.0575,21.0575,20.8733,20.9838,109387.0
2018-10-25 09:40:00,22.78,22.91,22.69,22.8,78295.0,20.9838,21.1036,20.9009,21.0023,78295.0
2018-10-25 09:45:00,22.79,22.95,22.78,22.95,81435.0,20.9931,21.1404,20.9838,21.1404,81435.0
2018-10-25 09:50:00,22.95,23.11,22.89,22.89,85969.0,21.1404,21.2878,21.0852,21.0852,85969.0
2018-10-25 09:55:00,22.91,23.07,22.89,23.05,85101.0,21.1036,21.251,21.0852,21.2325,85101.0
2018-10-25 10:00:00,23.02,23.05,22.96,23.04,133466.0,21.2049,21.2325,21.1496,21.2233,133466.0
2018-10-25 10:05:00,23.04,23.06,22.87,22.89,159122.0,21.2233,21.2418,21.0667,21.0852,159122.0
2018-10-25 10:10:00,22.89,22.9,22.77,22.84,150909.0,21.0852,21.0944,20.9746,21.0391,150909.0
2018-10-25 10:15:00,22.84,22.92,22.78,22.84,100927.0,21.0391,21.1128,20.9838,21.0391,100927.0
2018-10-25 10:20:00,22.86,22.98,22.84,22.97,178577.0,21.0575,21.1681,21.0391,21.1589,178577.0
2018-10-25 10:25:00,22.97,23.21,22.94,23.19,149696.0,21.1589,21.3799,21.1312,21.3615,149696.0
2018-10-25 10:30:00,23.18,23.21,23.1,23.1,73884.0,21.3523,21.3799,21.2786,21.2786,73884.0
2018-10-25 10:35:00,23.11,23.27,23.11,23.2,164348.0,21.2878,21.4352,21.2878,21.3707,164348.0
2018-10-25 10:40:00,23.2,23.21,23.08,23.19,180712.0,21.3707,21.3799,21.2602,21.3615,180712.0
2018-10-25 10:45:00,23.19,23.2,23.02,23.04,116859.0,21.3615,21.3707,21.2049,21.2233,116859.0
2018-10-25 10:50:00,23.04,23.11,23.0,23.08,99199.0,21.2233,21.2878,21.1865,21.2602,99199.0
2018-10-25 10:55:00,23.07,23.1,23.03,23.08,101191.0,21.251,21.2786,21.2141,21.2602,101191.0
2018-10-25 11:00:00,23.08,23.1,23.06,23.09,82811.0,21.2602,21.2786,21.2418,21.2694,82811.0
2018-10-25 11:05:00,23.08,23.09,22.91,22.92,107371.0,21.2602,21.2694,21.1036,21.1128,107371.0
2018-10-25 11:10:00,22.92,22.96,22.84,22.88,154131.0,21.1128,21.1496,21.0391,21.076,154131.0
2018-10-25 11:15:00,22.88,22.92,22.76,22.92,261079.0,21.076,21.1128,20.9654,21.1128,261079.0
2018-10-25 11:20:00,22.92,23.01,22.8,22.97,208636.0,21.1128,21.1957,21.0023,21.1589,208636.0
2018-10-25 11:25:00,22.97,23.07,22.88,22.9,110229.0,21.1589,21.251,21.076,21.0944,110229.0
2018-10-25 11:30:00,22.9,22.95,22.84,22.87,75450.0,21.0944,21.1404,21.0391,21.0667,75450.0
2018-10-25 11:35:00,22.87,22.99,22.86,22.93,58080.0,21.0667,21.1773,21.0575,21.122,58080.0
2018-10-25 11:40:00,22.95,22.95,22.85,22.89,75606.0,21.1404,21.1404,21.0483,21.0852,75606.0
2018-10-25 11:45:00,22.9,22.96,22.89,22.96,68803.0,21.0944,21.1496,21.0852,21.1496,68803.0
2018-10-25 11:50:00,22.95,23.01,22.89,22.99,94734.0,21.1404,21.1957,21.0852,21.1773,94734.0
2018-10-25 11:55:00,22.99,23.05,22.92,22.97,88424.0,21.1773,21.2325,21.1128,21.1589,88424.0
2018-10-25 12:00:00,22.97,22.97,22.88,22.93,69262.0,21.1589,21.1589,21.076,21.122,69262.0
2018-10-25 12:05:00,22.93,22.98,22.93,22.94,38692.0,21.122,21.1681,21.122,21.1312,38692.0
2018-10-25 12:10:00,22.94,22.98,22.91,22.95,53532.0,21.1312,21.1681,21.1036,21.1404,53532.0
2018-10-25 12:15:00,22.94,22.95,22.87,22.87,38102.0,21.1312,21.1404,21.0667,21.0667,38102.0
2018-10-25 12:20:00,22.87,22.93,22.87,22.91,61721.0,21.0667,21.122,21.0667,21.1036,61721.0
2018-10-25 12:25:00,22.92,22.96,22.91,22.94,47614.0,21.1128,21.1496,21.1036,21.1312,47614.0
2018-10-25 12:30:00,22.94,23.02,22.93,23.02,83430.0,21.1312,21.2049,21.122,21.2049,83430.0
2018-10-25 12:35:00,23.02,23.09,23.02,23.07,31011.0,21.2049,21.2694,21.2049,21.251,31011.0
2018-10-25 12:40:00,23.07,23.16,23.05,23.12,132540.0,21.251,21.3339,21.2325,21.297,132540.0
2018-10-25 12:45:00,23.12,23.2,23.07,23.08,323494.0,21.297,21.3707,21.251,21.2602,323494.0
2018-10-25 12:50:00,23.08,23.13,23.07,23.1,305693.0,21.2602,21.3062,21.251,21.2786,305693.0
2018-10-25 12:55:00,23.09,23.13,23.03,23.13,230270.0,21.2694,21.3062,21.2141,21.3062,230270.0
2018-10-25 13:00:00,23.14,23.25,23.11,23.14,83778.0,21.3155,21.4168,21.2878,21.3155,83778.0
2018-10-25 13:05:00,23.14,23.15,23.09,23.13,132873.0,21.3155,21.3247,21.2694,21.3062,132873.0
2018-10-25 13:10:00,23.13,23.2,23.11,23.16,169182.0,21.3062,21.3707,21.2878,21.3339,169182.0
2018-10-25 13:15:00,23.17,23.22,23.16,23.19,51248.0,21.3431,21.3891,21.3339,21.3615,51248.0
2018-10-25 13:20:00,23.18,23.18,23.08,23.1,80351.0,21.3523,21.3523,21.2602,21.2786,80351.0
2018-10-25 13:25:00,23.1,23.16,23.09,23.12,171551.0,21.2786,21.3339,21.2694,21.297,171551.0
2018-10-25 13:30:00,23.12,23.18,23.04,23.16,154524.0,21.297,21.3523,21.2233,21.3339,154524.0
2018-10-25 13:35:00,23.17,23.18,23.1,23.14,75728.0,21.3431,21.3523,21.2786,21.3155,75728.0
2018-10-25 13:40:00,23.15,23.15,23.1,23.12,37949.0,21.3247,21.3247,21.2786,21.297,37949.0
2018-10-25 13:45:00,23.12,23.16,23.11,23.15,141011.0,21.297,21.3339,21.2878,21.3247,141011.0
2018-10-25 13:50:00,23.14,23.22,23.13,23.21,65349.0,21.3155,21.3891,21.3062,21.3799,65349.0
2018-10-25 13:55:00,23.22,23.3,23.11,23.14,108470.0,21.3891,21.4628,21.2878,21.3155,108470.0
2018-10-25 14:00:00,23.15,23.24,23.12,23.14,70734.0,21.3247,21.4076,21.297,21.3155,70734.0
2018-10-25 14:05:00,23.14,23.19,23.11,23.14,63560.0,21.3155,21.3615,21.2878,21.3155,63560.0
2018-10-25 14:10:00,23.14,23.27,23.13,23.24,63985.0,21.3155,21.4352,21.3062,21.4076,63985.0
2018-10-25 14:15:00,23.24,23.4,23.24,23.38,105253.0,21.4076,21.555,21.4076,21.5365,105253.0
2018-10-25 14:20:00,23.38,23.47,23.33,23.43,98738.0,21.5365,21.6194,21.4905,21.5826,98738.0
2018-10-25 14:25:00,23.42,23.54,23.42,23.52,70810.0,21.5734,21.6839,21.5734,21.6655,70810.0
2018-10-25 14:30:00,23.52,23.66,23.51,23.62,225733.0,21.6655,21.7945,21.6563,21.7576,225733.0
2018-10-25 14:35:00,23.63,23.63,23.49,23.5,134338.0,21.7668,21.7668,21.6379,21.6471,134338.0
2018-10-25 14:40:00,23.5,23.72,23.49,23.64,139163.0,21.6471,21.8497,21.6379,21.776,139163.0
2018-10-25 14:45:00,23.64,23.67,23.58,23.59,114534.0,21.776,21.8037,21.7208,21.73,114534.0
2018-10-25 14:50:00,23.58,23.63,23.52,23.55,76892.0,21.7208,21.7668,21.6655,21.6931,76892.0
2018-10-25 14:55:00,23.55,23.59,23.52,23.53,86177.0,21.6931,21.73,21.6655,21.6747,86177.0
2018-10-25 15:00:00,23.53,23.54,23.5,23.51,84763.0,21.6747,21.6839,21.6471,21.6563,84763.0
2018-10-25 15:05:00,23.52,23.56,23.49,23.55,97143.0,21.6655,21.7023,21.6379,21.6931,97143.0
2018-10-25 15:10:00,23.54,23.54,23.46,23.51,114527.0,21.6839,21.6839,21.6102,21.6563,114527.0
2018-10-25 15:15:00,23.51,23.73,23.51,23.7,129443.0,21.6563,21.8589,21.6563,21.8313,129443.0
2018-10-25 15:20:00,23.7,23.73,23.65,23.66,103479.0,21.8313,21.8589,21.7852,21.7945,103479.0
2018-10-25 15:25:00,23.66,23.67,23.53,23.67,137081.0,21.7945,21.8037,21.6747,21.8037,137081.0
2018-10-25 15:30:00,23.67,23.73,23.55,23.55,163293.0,21.8037,21.8589,21.6931,21.6931,163293.0
2018-10-25 15:35:00,23.56,23.65,23.54,23.61,116887.0,21.7023,21.7852,21.6839,21.7484,116887.0
2018-10-25 15:40:00,23.61,23.62,23.5,23.51,163615.0,21.7484,21.7576,21.6471,21.6563,163615.0
2018-10-25 15:45:00,23.5,23.63,23.49,23.6,401157.0,21.6471,21.7668,21.6379,21.7392,401157.0
2018-10-25 15:50:00,23.6,23.64,23.57,23.61,243021.0,21.7392,21.776,21.7115,21.7484,243021.0
2018-10-25 15:55:00,23.61,23.62,23.47,23.52,530865.0,21.7484,21.7576,21.6194,21.6655,530865.0
2018-10-26 09:30:00,23.26,23.45,23.0,23.09,65515.0,21.426,21.601,21.1865,21.2694,65515.0
2018-10-26 09:35:00,23.1,23.25,23.03,23.07,45525.0,21.2786,21.4168,21.2141,21.251,45525.0
2018-10-26 09:40:00,23.05,23.18,23.0,23.02,49558.0,21.2325,21.3523,21.1865,21.2049,49558.0
2018-10-26 09:45:00,23.03,23.24,23.01,23.14,44413.0,21.2141,21.4076,21.1957,21.3155,44413.0
2018-10-26 09:50:00,23.14,23.24,23.13,23.18,21028.0,21.3155,21.4076,21.3062,21.3523,21028.0
2018-10-26 09:55:00,23.2,23.29,23.19,23.25,25754.0,21.3707,21.4536,21.3615,21.4168,25754.0
2018-10-26 10:00:00,23.23,23.25,23.06,23.08,41774.0,21.3984,21.4168,21.2418,21.2602,41774.0
2018-10-26 10:05:00,23.07,23.08,22.88,22.98,60569.0,21.251,21.2602,21.076,21.1681,60569.0
2018-10-26 10:10:00,22.96,23.03,22.84,22.85,29703.0,21.1496,21.2141,21.0391,21.0483,29703.0
2018-10-26 10:15:00,22.84,22.91,22.76,22.9,46071.0,21.0391,21.1036,20.9654,21.0944,46071.0
2018-10-26 10:20:00,22.91,23.02,22.9,23.01,42434.0,21.1036,21.2049,21.0944,21.1957,42434.0
2018-10-26 10:25:00,23.0,23.05,22.93,22.94,42986.0,21.1865,21.2325,21.122,21.1312,42986.0
2018-10-26 10:30:00,22.94,23.0,22.92,22.97,24246.0,21.1312,21.1865,21.1128,21.1589,24246.0
2018-10-26 10:35:00,22.96,22.99,22.86,22.87,44463.0,21.1496,21.1773,21.0575,21.0667,44463.0
2018-10-26 10:40:00,22.88,22.98,22.88,22.94,26399.0,21.076,21.1681,21.076,21.1312,26399.0
2018-10-26 10:45:00,22.94,22.96,22.89,22.93,36843.0,21.1312,21.1496,21.0852,21.122,36843.0
2018-10-26 10:50:00,22.93,22.98,22.91,22.94,63111.0,21.122,21.1681,21.1036,21.1312,63111.0
2018-10-26 10:55:00,22.94,22.96,22.81,22.83,53952.0,21.1312,21.1496,21.0115,21.0299,53952.0
2018-10-26 11:00:00,22.82,22.92,22.82,22.89,39748.0,21.0207,21.1128,21.0207,21.0852,39748.0
2018-10-26 11:05:00,22.9,22.97,22.85,22.92,60581.0,21.0944,21.1589,21.0483,21.1128,60581.0
2018-10-26 11:10:00,22.93,22.96,22.92,22.95,31113.0,21.122,21.1496,21.1128,21.1404,31113.0
2018-10-26 11:15:00,22.94,23.01,22.92,22.98,75965.0,21.1312,21.1957,21.1128,21.1681,75965.0
2018-10-26 11:20:00,22.98,23.08,22.98,23.07,70930.0,21.1681,21.2602,21.1681,21.251,70930.0
2018-10-26 11:25:00,23.06,23.12,23.0,23.1,36764.0,21.2418,21.297,21.1865,21.2786,36764.0
2018-10-26 11:30:00,23.11,23.2,23.11,23.2,40342.0,21.2878,21.3707,21.2878,21.3707,40342.0
2018-10-26 11:35:00,23.2,23.2,23.08,23.09,43851.0,21.3707,21.3707,21.2602,21.2694,43851.0
2018-10-26 11:40:00,23.1,23.14,23.1,23.12,32483.0,21.2786,21.3155,21.2786,21.297,32483.0
2018-10-26 11:45:00,23.11,23.17,23.1,23.15,63001.0,21.2878,21.3431,21.2786,21.3247,63001.0
2018-10-26 11:50:00,23.16,23.22,23.15,23.2,51294.0,21.3339,21.3891,21.3247,21.3707,51294.0
2018-10-26 11:55:00,23.19,23.2,23.09,23.1,28715.0,21.3615,21.3707,21.2694,21.2786,28715.0
2018-10-26 12:00:00,23.09,23.14,23.09,23.14,30420.0,21.2694,21.3155,21.2694,21.3155,30420.0
2018-10-26 12:05:00,23.14,23.19,23.14,23.18,35168.0,21.3155,21.3615,21.3155,21.3523,35168.0
2018-10-26 12:10:00,23.17,23.17,23.11,23.12,12595.0,21.3431,21.3431,21.2878,21.297,12595.0
2018-10-26 12:15:00,23.12,23.12,23.05,23.1,45440.0,21.297,21.297,21.2325,21.2786,45440.0
2018-10-26 12:20:00,23.1,23.14,23.06,23.07,70882.0,21.2786,21.3155,21.2418,21.251,70882.0
2018-10-26 12:25:00,23.07,23.07,23.01,23.06,58520.0,21.251,21.251,21.1957,21.2418,58520.0
2018-10-26 12:30:00,23.06,23.15,23.06,23.1,18365.0,21.2418,21.3247,21.2418,21.2786,18365.0
2018-10-26 12:35:00,23.1,23.13,23.09,23.13,9842.0,21.2786,21.3062,21.2694,21.3062,9842.0
2018-10-26 12:40:00,23.13,23.21,23.12,23.21,27821.0,21.3062,21.3799,21.297,21.3799,27821.0
2018-10-26 12:45:00,23.21,23.27,23.2,23.27,12481.0,21.3799,21.4352,21.3707,21.4352,12481.0
2018-10-26 12:50:00,23.28,23.29,23.17,23.19,154191.0,21.4444,21.4536,21.3431,21.3615,154191.0
2018-10-26 12:55:00,23.18,23.19,23.13,23.17,24720.0,21.3523,21.3615,21.3062,21.3431,24720.0
2018-10-26 13:00:00,23.18,23.28,23.18,23.28,21346.0,21.3523,21.4444,21.3523,21.4444,21346.0
2018-10-26 13:05:00,23.28,23.3,23.26,23.26,15013.0,21.4444,21.4628,21.426,21.426,15013.0
2018-10-26 13:10:00,23.26,23.33,23.25,23.3,24997.0,21.426,21.4905,21.4168,21.4628,24997.0
2018-10-26 13:15:00,23.3,23.31,23.26,23.27,25245.0,21.4628,21.472,21.426,21.4352,25245.0
2018-10-26 13:20:00,23.27,23.31,23.25,23.26,20882.0,21.4352,21.472,21.4168,21.426,20882.0
2018-10-26 13:25:00,23.26,23.26,23.21,23.21,20459.0,21.426,21.426,21.3799,21.3799,20459.0
2018-10-26 13:30:00,23.21,23.21,23.15,23.16,18345.0,21.3799,21.3799,21.3247,21.3339,18345.0
2018-10-26 13:35:00,23.16,23.19,23.13,23.15,23379.0,21.3339,21.3615,21.3062,21.3247,23379.0
2018-10-26 13:40:00,23.14,23.24,23.14,23.24,14865.0,21.3155,21.4076,21.3155,21.4076,14865.0
2018-10-26 13:45:00,23.24,23.27,23.22,23.26,34371.0,21.4076,21.4352,21.3891,21.426,34371.0
2018-10-26 13:50:00,23.26,23.33,23.26,23.32,39579.0,21.426,21.4905,21.426,21.4813,39579.0
2018-10-26 13:55:00,23.31,23.34,23.29,23.29,31489.0,21.472,21.4997,21.4536,21.4536,31489.0
2018-10-26 14:00:00,23.29,23.32,23.2,23.22,18990.0,21.4536,21.4813,21.3707,21.3891,18990.0
2018-10-26 14:05:00,23.22,23.23,23.18,23.2,22619.0,21.3891,21.3984,21.3523,21.3707,22619.0
2018-10-26 14:10:00,23.19,23.25,23.18,23.2,27107.0,21.3615,21.4168,21.3523,21.3707,27107.0
2018-10-26 14:15:00,23.2,23.21,23.17,23.2,19216.0,21.3707,21.3799,21.3431,21.3707,19216.0
2018-10-26 14:20:00,23.21,23.23,23.16,23.2,24896.0,21.3799,21.3984,21.3339,21.3707,24896.0
2018-10-26 14:25:00,23.2,23.26,23.19,23.21,15325.0,21.3707,21.426,21.3615,21.3799,15325.0
2018-10-26 14:30:00,23.21,23.24,23.19,23.2,18668.0,21.3799,21.4076,21.3615,21.3707,18668.0
2018-10-26 14:35:00,23.21,23.28,23.2,23.24,28276.0,21.3799,21.4444,21.3707,21.4076,28276.0
2018-10-26 14:40:00,23.24,23.26,23.17,23.17,18744.0,21.4076,21.426,21.3431,21.3431,18744.0
2018-10-26 14:45:00,23.18,23.18,23.09,23.09,22307.0,21.3523,21.3523,21.2694,21.2694,22307.0
2018-10-26 14:50:00,23.1,23.1,23.03,23.06,16042.0,21.2786,21.2786,21.2141,21.2418,16042.0
2018-10-26 14:55:00,23.04,23.06,22.98,23.0,23394.0,21.2233,21.2418,21.1681,21.1865,23394.0
2018-10-26 15:00:00,22.99,23.01,22.95,23.01,29982.0,21.1773,21.1957,21.1404,21.1957,29982.0
2018-10-26 15:05:00,23.02,23.03,23.0,23.01,22039.0,21.2049,21.2141,21.1865,21.1957,22039.0
2018-10-26 15:10:00,23.01,23.03,22.94,22.95,29235.0,21.1957,21.2141,21.1312,21.1404,29235.0
2018-10-26 15:15:00,22.95,23.05,22.95,23.05,21348.0,21.1404,21.2325,21.1404,21.2325,21348.0
2018-10-26 15:20:00,23.05,23.11,23.02,23.03,37908.0,21.2325,21.2878,21.2049,21.2141,37908.0
2018-10-26 15:25:00,23.03,23.06,22.98,23.04,43002.0,21.2141,21.2418,21.1681,21.2233,43002.0
2018-10-26 15:30:00,23.04,23.04,22.96,22.97,46691.0,21.2233,21.2233,21.1496,21.1589,46691.0
2018-10-26 15:35:00,22.97,23.09,22.94,23.04,69452.0,21.1589,21.2694,21.1312,21.2233,69452.0
2018-10-26 15:40:00,23.04,23.06,22.94,22.95,67389.0,21.2233,21.2418,21.1312,21.1404,67389.0
2018-10-26 15:45:00,22.95,23.13,22.95,23.08,109728.0,21.1404,21.3062,21.1404,21.2602,109728.0
2018-10-26 15:50:00,23.08,23.17,23.05,23.06,88323.0,21.2602,21.3431,21.2325,21.2418,88323.0
2018-10-26 15:55:00,23.05,23.06,22.94,22.94,174234.0,21.2325,21.2418,21.1312,21.1312,174234.0
2018-10-29 09:30:00,22.94,23.23,22.84,23.17,178973.0,21.1312,21.3984,21.0391,21.3431,178973.0
2018-10-29 09:35:00,23.18,23.29,23.1,23.11,53816.0,21.3523,21.4536,21.2786,21.2878,53816.0
2018-10-29 09:40:00,23.11,23.15,22.98,23.01,68657.0,21.2878,21.3247,21.1681,21.1957,68657.0
2018-10-29 09:45:00,23.01,23.05,22.94,22.95,63596.0,21.1957,21.2325,21.1312,21.1404,63596.0
2018-10-29 09:50:00,22.95,22.96,22.89,22.92,59738.0,21.1404,21.1496,21.0852,21.1128,59738.0
2018-10-29 09:55:00,22.92,22.96,22.89,22.91,74058.0,21.1128,21.1496,21.0852,21.1036,74058.0
2018-10-29 10:00:00,22.91,23.02,22.9,23.02,62193.0,21.1036,21.2049,21.0944,21.2049,62193.0
2018-10-29 10:05:00,23.01,23.04,22.98,23.0,39183.0,21.1957,21.2233,21.1681,21.1865,39183.0
2018-10-29 10:10:00,23.01,23.1,22.98,23.1,47618.0,21.1957,21.2786,21.1681,21.2786,47618.0
2018-10-29 10:15:00,23.1,23.11,23.03,23.06,39635.0,21.2786,21.2878,21.2141,21.2418,39635.0
2018-10-29 10:20:00,23.06,23.09,23.03,23.07,36200.0,21.2418,21.2694,21.2141,21.251,36200.0
2018-10-29 10:25:00,23.07,23.09,23.03,23.05,53883.0,21.251,21.2694,21.2141,21.2325,53883.0
2018-10-29 10:30:00,23.04,23.05,22.98,22.98,25477.0,21.2233,21.2325,21.1681,21.1681,25477.0
2018-10-29 10:35:00,22.98,22.99,22.91,22.94,23393.0,21.1681,21.1773,21.1036,21.1312,23393.0
2018-10-29 10:40:00,22.94,22.95,22.93,22.94,17878.0,21.1312,21.1404,21.122,21.1312,17878.0
2018-10-29 10:45:00,22.94,22.96,22.9,22.93,17084.0,21.1312,21.1496,21.0944,21.122,17084.0
2018-10-29 10:50:00,22.92,22.99,22.92,22.98,16384.0,21.1128,21.1773,21.1128,21.1681,16384.0
2018-10-29 10:55:00,22.99,23.04,22.99,23.01,19126.0,21.1773,21.2233,21.1773,21.1957,19126.0
2018-10-29 11:00:00,23.03,23.05,23.01,23.01,23593.0,21.2141,21.2325,21.1957,21.1957,23593.0
2018-10-29 11:05:00,23.01,23.08,23.0,23.0,16188.0,21.1957,21.2602,21.1865,21.1865,16188.0
2018-10-29 11:10:00,23.0,23.01,22.96,22.97,15485.0,21.1865,21.1957,21.1496,21.1589,15485.0
2018-10-29 11:15:00,22.97,22.99,22.93,22.93,19936.0,21.1589,21.1773,21.122,21.122,19936.0
2018-10-29 11:20:00,22.93,22.97,22.92,22.96,9817.0,21.122,21.1589,21.1128,21.1496,9817.0
2018-10-29 11:25:00,22.96,23.01,22.96,23.0,9222.0,21.1496,21.1957,21.1496,21.1865,9222.0
2018-10-29 11:30:00,23.01,23.03,23.0,23.03,8686.0,21.1957,21.2141,21.1865,21.2141,8686.0
2018-10-29 11:35:00,23.03,23.04,23.0,23.03,13469.0,21.2141,21.2233,21.1865,21.2141,13469.0
2018-10-29 11:40:00,23.03,23.05,23.01,23.04,27016.0,21.2141,21.2325,21.1957,21.2233,27016.0
2018-10-29 11:45:00,23.04,23.04,23.01,23.03,8253.0,21.2233,21.2233,21.1957,21.2141,8253.0
2018-10-29 11:50:00,23.03,23.04,22.99,23.0,16789.0,21.2141,21.2233,21.1773,21.1865,16789.0
2018-10-29 11:55:00,23.01,23.01,22.92,22.92,12388.0,21.1957,21.1957,21.1128,21.1128,12388.0
2018-10-29 12:00:00,22.93,22.94,22.9,22.9,16420.0,21.122,21.1312,21.0944,21.0944,16420.0
2018-10-29 12:05:00,22.9,22.9,22.83,22.84,33200.0,21.0944,21.0944,21.0299,21.0391,33200.0
2018-10-29 12:10:00,22.83,22.84,22.75,22.78,47676.0,21.0299,21.0391,20.9562,20.9838,47676.0
2018-10-29 12:15:00,22.78,22.78,22.68,22.68,27699.0,20.9838,20.9838,20.8917,20.8917,27699.0
2018-10-29 12:20:00,22.69,22.7,22.54,22.56,53087.0,20.9009,20.9101,20.7628,20.7812,53087.0
2018-10-29 12:25:00,22.56,22.58,22.45,22.47,36911.0,20.7812,20.7996,20.6799,20.6983,36911.0
2018-10-29 12:30:00,22.46,22.49,22.43,22.46,35892.0,20.6891,20.7167,20.6614,20.6891,35892.0
2018-10-29 12:35:00,22.47,22.49,22.4,22.41,71857.0,20.6983,20.7167,20.6338,20.643,71857.0
2018-10-29 12:40:00,22.41,22.48,22.4,22.42,56814.0,20.643,20.7075,20.6338,20.6522,56814.0
2018-10-29 12:45:00,22.42,22.46,22.38,22.38,49634.0,20.6522,20.6891,20.6154,20.6154,49634.0
2018-10-29 12:50:00,22.37,22.37,22.27,22.29,57319.0,20.6062,20.6062,20.5141,20.5325,57319.0
2018-10-29 12:55:00,22.29,22.38,22.28,22.36,46808.0,20.5325,20.6154,20.5233,20.597,46808.0
2018-10-29 13:00:00,22.36,22.44,22.36,22.44,24511.0,20.597,20.6706,20.597,20.6706,24511.0
2018-10-29 13:05:00,22.44,22.44,22.25,22.31,127739.0,20.6706,20.6706,20.4956,20.5509,127739.0
2018-10-29 13:10:00,22.3,22.31,22.25,22.29,25507.0,20.5417,20.5509,20.4956,20.5325,25507.0
2018-10-29 13:15:00,22.29,22.33,22.28,22.32,41898.0,20.5325,20.5693,20.5233,20.5601,41898.0
2018-10-29 13:20:00,22.32,22.35,22.31,22.33,15246.0,20.5601,20.5877,20.5509,20.5693,15246.0
2018-10-29 13:25:00,22.33,22.38,22.32,22.35,29130.0,20.5693,20.6154,20.5601,20.5877,29130.0
2018-10-29 13:30:00,22.35,22.46,22.35,22.43,47979.0,20.5877,20.6891,20.5877,20.6614,47979.0
2018-10-29 13:35:00,22.44,22.44,22.4,22.42,29609.0,20.6706,20.6706,20.6338,20.6522,29609.0
2018-10-29 13:40:00,22.41,22.46,22.36,22.44,49468.0,20.643,20.6891,20.597,20.6706,49468.0
2018-10-29 13:45:00,22.44,22.46,22.41,22.44,29950.0,20.6706,20.6891,20.643,20.6706,29950.0
2018-10-29 13:50:00,22.45,22.5,22.42,22.44,55519.0,20.6799,20.7259,20.6522,20.6706,55519.0
2018-10-29 13:55:00,22.44,22.47,22.39,22.4,47468.0,20.6706,20.6983,20.6246,20.6338,47468.0
2018-10-29 14:00:00,22.4,22.4,22.31,22.33,57698.0,20.6338,20.6338,20.5509,20.5693,57698.0
2018-10-29 14:05:00,22.33,22.39,22.31,22.34,29211.0,20.5693,20.6246,20.5509,20.5785,29211.0
2018-10-29 14:10:00,22.33,22.34,22.22,22.24,37029.0,20.5693,20.5785,20.468,20.4864,37029.0
2018-10-29 14:15:00,22.24,22.24,22.18,22.2,41820.0,20.4864,20.4864,20.4311,20.4496,41820.0
2018-10-29 14:20:00,22.21,22.24,22.21,22.22,31986.0,20.4588,20.4864,20.4588,20.468,31986.0
2018-10-29 14:25:00,22.23,22.23,22.19,22.19,34566.0,20.4772,20.4772,20.4404,20.4404,34566.0
2018-10-29 14:30:00,22.18,22.18,22.1,22.11,35498.0,20.4311,20.4311,20.3575,20.3667,35498.0
2018-10-29 14:35:00,22.12,22.14,22.1,22.11,34297.0,20.3759,20.3943,20.3575,20.3667,34297.0
2018-10-29 14:40:00,22.11,22.17,22.1,22.14,69572.0,20.3667,20.4219,20.3575,20.3943,69572.0
2018-10-29 14:45:00,22.14,22.16,22.05,22.05,37743.0,20.3943,20.4127,20.3114,20.3114,37743.0
2018-10-29 14:50:00,22.05,22.06,21.97,22.01,52847.0,20.3114,20.3206,20.2377,20.2746,52847.0
2018-10-29 14:55:00,22.0,22.07,21.97,22.0,63911.0,20.2653,20.3298,20.2377,20.2653,63911.0
2018-10-29 15:00:00,22.0,22.01,21.88,21.89,54814.0,20.2653,20.2746,20.1548,20.164,54814.0
2018-10-29 15:05:00,21.89,21.9,21.77,21.79,69838.0,20.164,20.1732,20.0535,20.0719,69838.0
2018-10-29 15:10:00,21.78,21.83,21.72,21.73,106840.0,20.0627,20.1087,20.0074,20.0166,106840.0
2018-10-29 15:15:00,21.73,21.79,21.66,21.75,72415.0,20.0166,20.0719,19.9521,20.0351,72415.0
2018-10-29 15:20:00,21.75,21.78,21.69,21.77,61385.0,20.0351,20.0627,19.9798,20.0535,61385.0
2018-10-29 15:25:00,21.76,21.77,21.68,21.72,120065.0,20.0443,20.0535,19.9706,20.0074,120065.0
2018-10-29 15:30:00,21.71,21.75,21.62,21.68,120681.0,19.9982,20.0351,19.9153,19.9706,120681.0
2018-10-29 15:35:00,21.68,21.68,21.59,21.61,111233.0,19.9706,19.9706,19.8877,19.9061,111233.0
2018-10-29 15:40:00,21.6,21.61,21.39,21.42,172598.0,19.8969,19.9061,19.7034,19.7311,172598.0
2018-10-29 15:45:00,21.43,21.62,21.4,21.6,376842.0,19.7403,19.9153,19.7126,19.8969,376842.0
2018-10-29 15:50:00,21.61,21.7,21.58,21.69,373898.0,19.9061,19.989,19.8785,19.9798,373898.0
2018-10-29 15:55:00,21.7,21.8,21.67,21.79,558790.0,19.989,20.0811,19.9614,20.0719,558790.0
2018-10-30 09:30:00,21.82,22.14,21.79,22.06,55860.0,20.0995,20.3943,20.0719,20.3206,55860.0
2018-10-30 09:35:00,22.11,22.2,22.0,22.04,38776.0,20.3667,20.4496,20.2653,20.3022,38776.0
2018-10-30 09:40:00,22.04,22.23,22.04,22.14,41001.0,20.3022,20.4772,20.3022,20.3943,41001.0
2018-10-30 09:45:00,22.15,22.17,22.06,22.17,26132.0,20.4035,20.4219,20.3206,20.4219,26132.0
2018-10-30 09:50:00,22.16,22.29,22.14,22.29,20034.0,20.4127,20.5325,20.3943,20.5325,20034.0
2018-10-30 09:55:00,22.28,22.39,22.22,22.39,28975.0,20.5233,20.6246,20.468,20.6246,28975.0
2018-10-30 10:00:00,22.39,22.39,22.27,22.31,19553.0,20.6246,20.6246,20.5141,20.5509,19553.0
2018-10-30 10:05:00,22.3,22.31,22.19,22.22,11318.0,20.5417,20.5509,20.4404,20.468,11318.0
2018-10-30 10:10:00,22.21,22.29,22.19,22.29,11423.0,20.4588,20.5325,20.4404,20.5325,11423.0
2018-10-30 10:15:00,22.3,22.34,22.25,22.28,27361.0,20.5417,20.5785,20.4956,20.5233,27361.0
2018-10-30 10:20:00,22.28,22.33,22.28,22.3,21830.0,20.5233,20.5693,20.5233,20.5417,21830.0
2018-10-30 10:25:00,22.3,22.37,22.29,22.37,143429.0,20.5417,20.6062,20.5325,20.6062,143429.0
2018-10-30 10:30:00,22.37,22.37,22.3,22.35,147752.0,20.6062,20.6062,20.5417,20.5877,147752.0
2018-10-30 10:35:00,22.35,22.35,22.28,22.35,85143.0,20.5877,20.5877,20.5233,20.5877,85143.0
2018-10-30 10:40:00,22.35,22.37,22.3,22.32,123716.0,20.5877,20.6062,20.5417,20.5601,123716.0
2018-10-30 10:45:00,22.32,22.32,22.22,22.23,53034.0,20.5601,20.5601,20.468,20.4772,53034.0
2018-10-30 10:50:00,22.24,22.25,22.14,22.15,30544.0,20.4864,20.4956,20.3943,20.4035,30544.0
2018-10-30 10:55:00,22.15,22.25,22.14,22.23,41004.0,20.4035,20.4956,20.3943,20.4772,41004.0
2018-10-30 11:00:00,22.24,22.26,22.18,22.22,40422.0,20.4864,20.5048,20.4311,20.468,40422.0
2018-10-30 11:05:00,22.22,22.42,22.22,22.41,37757.0,20.468,20.6522,20.468,20.643,37757.0
2018-10-30 11:10:00,22.41,22.43,22.34,22.35,38144.0,20.643,20.6614,20.5785,20.5877,38144.0
2018-10-30 11:15:00,22.35,22.39,22.32,22.39,41531.0,20.5877,20.6246,20.5601,20.6246,41531.0
2018-10-30 11:20:00,22.39,22.45,22.38,22.44,31883.0,20.6246,20.6799,20.6154,20.6706,31883.0
2018-10-30 11:25:00,22.45,22.59,22.44,22.57,39573.0,20.6799,20.8088,20.6706,20.7904,39573.0
2018-10-30 11:30:00,22.57,22.58,22.51,22.51,24019.0,20.7904,20.7996,20.7351,20.7351,24019.0
2018-10-30 11:35:00,22.52,22.63,22.49,22.63,27446.0,20.7443,20.8457,20.7167,20.8457,27446.0
2018-10-30 11:40:00,22.63,22.65,22.6,22.62,36519.0,20.8457,20.8641,20.818,20.8365,36519.0
2018-10-30 11:45:00,22.63,22.7,22.63,22.68,30918.0,20.8457,20.9101,20.8457,20.8917,30918.0
2018-10-30 11:50:00,22.67,22.68,22.61,22.61,51953.0,20.8825,20.8917,20.8272,20.8272,51953.0
2018-10-30 11:55:00,22.62,22.74,22.57,22.66,241870.0,20.8365,20.947,20.7904,20.8733,241870.0
2018-10-30 12:00:00,22.67,22.8,22.66,22.8,131429.0,20.8825,21.0023,20.8733,21.0023,131429.0
2018-10-30 12:05:00,22.8,22.92,22.8,22.83,100541.0,21.0023,21.1128,21.0023,21.0299,100541.0
2018-10-30 12:10:00,22.83,22.92,22.82,22.86,58851.0,21.0299,21.1128,21.0207,21.0575,58851.0
2018-10-30 12:15:00,22.86,22.92,22.84,22.91,27639.0,21.0575,21.1128,21.0391,21.1036,27639.0
2018-10-30 12:20:00,22.91,22.93,22.89,22.9,27371.0,21.1036,21.122,21.0852,21.0944,27371.0
2018-10-30 12:25:00,22.91,22.95,22.89,22.93,35813.0,21.1036,21.1404,21.0852,21.122,35813.0
2018-10-30 12:30:00,22.92,22.95,22.87,22.94,49370.0,21.1128,21.1404,21.0667,21.1312,49370.0
2018-10-30 12:35:00,22.95,23.08,22.95,23.07,61724.0,21.1404,21.2602,21.1404,21.251,61724.0
2018-10-30 12:40:00,23.08,23.09,23.02,23.04,89333.0,21.2602,21.2694,21.2049,21.2233,89333.0
2018-10-30 12:45:00,23.03,23.05,22.97,23.04,31217.0,21.2141,21.2325,21.1589,21.2233,31217.0
2018-10-30 12:50:00,23.03,23.04,22.96,22.96,13850.0,21.2141,21.2233,21.1496,21.1496,13850.0
2018-10-30 12:55:00,22.95,22.96,22.87,22.87,11803.0,21.1404,21.1496,21.0667,21.0667,11803.0
2018-10-30 13:00:00,22.87,22.89,22.84,22.87,11235.0,21.0667,21.0852,21.0391,21.0667,11235.0
2018-10-30 13:05:00,22.87,22.88,22.84,22.85,23627.0,21.0667,21.076,21.0391,21.0483,23627.0
2018-10-30 13:10:00,22.86,22.86,22.74,22.76,28699.0,21.0575,21.0575,20.947,20.9654,28699.0
2018-10-30 13:15:00,22.76,22.85,22.76,22.84,17911.0,20.9654,21.0483,20.9654,21.0391,17911.0
2018-10-30 13:20:00,22.83,22.86,22.8,22.82,16599.0,21.0299,21.0575,21.0023,21.0207,16599.0
2018-10-30 13:25:00,22.82,22.82,22.75,22.76,26872.0,21.0207,21.0207,20.9562,20.9654,26872.0
2018-10-30 13:30:00,22.75,22.78,22.74,22.76,35166.0,20.9562,20.9838,20.947,20.9654,35166.0
2018-10-30 13:35:00,22.77,22.82,22.76,22.8,21014.0,20.9746,21.0207,20.9654,21.0023,21014.0
2018-10-30 13:40:00,22.8,22.87,22.79,22.86,18097.0,21.0023,21.0667,20.9931,21.0575,18097.0
2018-10-30 13:45:00,22.87,22.88,22.81,22.84,18896.0,21.0667,21.076,21.0115,21.0391,18896.0
2018-10-30 13:50:00,22.83,22.84,22.79,22.83,14986.0,21.0299,21.0391,20.9931,21.0299,14986.0
2018-10-30 13:55:00,22.82,22.87,22.8,22.87,25240.0,21.0207,21.0667,21.0023,21.0667,25240.0
2018-10-30 14:00:00,22.87,22.91,22.81,22.82,73916.0,21.0667,21.1036,21.0115,21.0207,73916.0
2018-10-30 14:05:00,22.82,22.85,22.77,22.77,49356.0,21.0207,21.0483,20.9746,20.9746,49356.0
2018-10-30 14:10:00,22.77,22.83,22.76,22.8,62828.0,20.9746,21.0299,20.9654,21.0023,62828.0
2018-10-30 14:15:00,22.8,22.82,22.78,22.81,29041.0,21.0023,21.0207,20.9838,21.0115,29041.0
2018-10-30 14:20:00,22.81,22.89,22.81,22.86,20516.0,21.0115,21.0852,21.0115,21.0575,20516.0
2018-10-30 14:25:00,22.86,22.89,22.82,22.86,29614.0,21.0575,21.0852,21.0207,21.0575,29614.0
2018-10-30 14:30:00,22.87,22.91,22.83,22.89,39048.0,21.0667,21.1036,21.0299,21.0852,39048.0
2018-10-30 14:35:00,22.89,22.91,22.86,22.87,16370.0,21.0852,21.1036,21.0575,21.0667,16370.0
2018-10-30 14:40:00,22.88,22.89,22.83,22.87,30490.0,21.076,21.0852,21.0299,21.0667,30490.0
2018-10-30 14:45:00,22.86,22.87,22.84,22.85,41959.0,21.0575,21.0667,21.0391,21.0483,41959.0
2018-10-30 14:50:00,22.85,22.95,22.84,22.92,44676.0,21.0483,21.1404,21.0391,21.1128,44676.0
2018-10-30 14:55:00,22.92,23.0,22.91,22.96,32273.0,21.1128,21.1865,21.1036,21.1496,32273.0
2018-10-30 15:00:00,22.97,22.97,22.86,22.92,30366.0,21.1589,21.1589,21.0575,21.1128,30366.0
2018-10-30 15:05:00,22.93,22.96,22.92,22.96,20382.0,21.122,21.1496,21.1128,21.1496,20382.0
2018-10-30 15:10:00,22.96,22.99,22.93,22.94,33669.0,21.1496,21.1773,21.122,21.1312,33669.0
2018-10-30 15:15:00,22.95,22.97,22.92,22.93,45725.0,21.1404,21.1589,21.1128,21.122,45725.0
2018-10-30 15:20:00,22.93,22.94,22.9,22.92,31634.0,21.122,21.1312,21.0944,21.1128,31634.0
2018-10-30 15:25:00,22.92,23.04,22.92,23.02,56596.0,21.1128,21.2233,21.1128,21.2049,56596.0
2018-10-30 15:30:00,23.02,23.07,23.01,23.06,59278.0,21.2049,21.251,21.1957,21.2418,59278.0
2018-10-30 15:35:00,23.05,23.06,23.01,23.02,96434.0,21.2325,21.2418,21.1957,21.2049,96434.0
2018-10-30 15:40:00,23.02,23.16,23.02,23.16,151649.0,21.2049,21.3339,21.2049,21.3339,151649.0
2018-10-30 15:45:00,23.16,23.16,23.09,23.1,312776.0,21.3339,21.3339,21.2694,21.2786,312776.0
2018-10-30 15:50:00,23.11,23.18,23.1,23.15,116181.0,21.2878,21.3523,21.2786,21.3247,116181.0
2018-10-30 15:55:00,23.15,23.17,23.13,23.16,299682.0,21.3247,21.3431,21.3062,21.3339,299682.0
2018-10-31 09:30:00,23.5,23.54,23.43,23.53,40495.0,21.6471,21.6839,21.5826,21.6747,40495.0
2018-10-31 09:35:00,23.56,23.8,23.45,23.49,114393.0,21.7023,21.9234,21.601,21.6379,114393.0
2018-10-31 09:40:00,23.5,23.65,23.49,23.6,33212.0,21.6471,21.7852,21.6379,21.7392,33212.0
2018-10-31 09:45:00,23.61,23.69,23.6,23.65,19009.0,21.7484,21.8221,21.7392,21.7852,19009.0
2018-10-31 09:50:00,23.65,23.79,23.65,23.78,28464.0,21.7852,21.9142,21.7852,21.905,28464.0
2018-10-31 09:55:00,23.78,23.85,23.71,23.85,44618.0,21.905,21.9695,21.8405,21.9695,44618.0
2018-10-31 10:00:00,23.85,23.87,23.8,23.82,42000.0,21.9695,21.9879,21.9234,21.9418,42000.0
2018-10-31 10:05:00,23.82,23.84,23.79,23.81,18369.0,21.9418,21.9603,21.9142,21.9326,18369.0
2018-10-31 10:10:00,23.82,23.88,23.81,23.82,29908.0,21.9418,21.9971,21.9326,21.9418,29908.0
2018-10-31 10:15:00,23.81,23.89,23.8,23.88,21882.0,21.9326,22.0063,21.9234,21.9971,21882.0
2018-10-31 10:20:00,23.88,23.88,23.83,23.85,23622.0,21.9971,21.9971,21.951,21.9695,23622.0
2018-10-31 10:25:00,23.85,23.9,23.79,23.79,39670.0,21.9695,22.0155,21.9142,21.9142,39670.0
2018-10-31 10:30:00,23.78,23.96,23.78,23.96,53162.0,21.905,22.0708,21.905,22.0708,53162.0
2018-10-31 10:35:00,23.96,24.01,23.92,24.01,64179.0,22.0708,22.1169,22.034,22.1169,64179.0
2018-10-31 10:40:00,24.01,24.02,23.95,23.96,34126.0,22.1169,22.1261,22.0616,22.0708,34126.0
2018-10-31 10:45:00,23.97,23.99,23.86,23.89,24138.0,22.08,22.0984,21.9787,22.0063,24138.0
2018-10-31 10:50:00,23.88,23.94,23.87,23.93,27753.0,21.9971,22.0524,21.9879,22.0432,27753.0
2018-10-31 10:55:00,23.93,23.99,23.93,23.97,16877.0,22.0432,22.0984,22.0432,22.08,16877.0
2018-10-31 11:00:00,23.97,23.98,23.9,23.91,20896.0,22.08,22.0892,22.0155,22.0247,20896.0
2018-10-31 11:05:00,23.91,24.06,23.91,24.03,53605.0,22.0247,22.1629,22.0247,22.1353,53605.0
2018-10-31 11:10:00,24.03,24.05,23.97,24.0,21582.0,22.1353,22.1537,22.08,22.1076,21582.0
2018-10-31 11:15:00,24.0,24.03,23.99,24.0,23977.0,22.1076,22.1353,22.0984,22.1076,23977.0
2018-10-31 11:20:00,24.0,24.09,24.0,24.08,21438.0,22.1076,22.1905,22.1076,22.1813,21438.0
2018-10-31 11:25:00,24.07,24.07,23.98,23.99,62388.0,22.1721,22.1721,22.0892,22.0984,62388.0
2018-10-31 11:30:00,23.99,24.02,23.96,23.96,41417.0,22.0984,22.1261,22.0708,22.0708,41417.0
2018-10-31 11:35:00,23.96,23.97,23.91,23.96,18913.0,22.0708,22.08,22.0247,22.0708,18913.0
2018-10-31 11:40:00,23.97,23.98,23.83,23.83,47020.0,22.08,22.0892,21.951,21.951,47020.0
2018-10-31 11:45:00,23.83,23.86,23.82,23.84,47011.0,21.951,21.9787,21.9418,21.9603,47011.0
2018-10-31 11:50:00,23.84,23.89,23.84,23.85,34501.0,21.9603,22.0063,21.9603,21.9695,34501.0
2018-10-31 11:55:00,23.85,23.85,23.76,23.81,38930.0,21.9695,21.9695,21.8866,21.9326,38930.0
2018-10-31 12:00:00,23.8,23.81,23.71,23.74,24613.0,21.9234,21.9326,21.8405,21.8681,24613.0
2018-10-31 12:05:00,23.74,23.74,23.69,23.73,42102.0,21.8681,21.8681,21.8221,21.8589,42102.0
2018-10-31 12:10:00,23.73,23.78,23.73,23.75,21332.0,21.8589,21.905,21.8589,21.8774,21332.0
2018-10-31 12:15:00,23.75,23.76,23.71,23.75,24223.0,21.8774,21.8866,21.8405,21.8774,24223.0
2018-10-31 12:20:00,23.74,23.75,23.73,23.73,15678.0,21.8681,21.8774,21.8589,21.8589,15678.0
2018-10-31 12:25:00,23.73,23.73,23.7,23.72,15460.0,21.8589,21.8589,21.8313,21.8497,15460.0
2018-10-31 12:30:00,23.72,23.82,23.71,23.81,113572.0,21.8497,21.9418,21.8405,21.9326,113572.0
2018-10-31 12:35:00,23.82,23.87,23.81,23.86,33891.0,21.9418,21.9879,21.9326,21.9787,33891.0
2018-10-31 12:40:00,23.85,23.88,23.84,23.88,83358.0,21.9695,21.9971,21.9603,21.9971,83358.0
2018-10-31 12:45:00,23.88,23.97,23.87,23.97,33904.0,21.9971,22.08,21.9879,22.08,33904.0
2018-10-31 12:50:00,23.97,23.99,23.94,23.95,25876.0,22.08,22.0984,22.0524,22.0616,25876.0
2018-10-31 12:55:00,23.96,24.01,23.94,23.99,14354.0,22.0708,22.1169,22.0524,22.0984,14354.0
2018-10-31 13:00:00,24.0,24.0,23.94,23.95,10720.0,22.1076,22.1076,22.0524,22.0616,10720.0
2018-10-31 13:05:00,23.94,23.99,23.94,23.98,25353.0,22.0524,22.0984,22.0524,22.0892,25353.0
2018-10-31 13:10:00,23.99,24.08,23.98,24.04,33921.0,22.0984,22.1813,22.0892,22.1445,33921.0
2018-10-31 13:15:00,24.04,24.05,24.01,24.03,26040.0,22.1445,22.1537,22.1169,22.1353,26040.0
2018-10-31 13:20:00,24.02,24.03,24.01,24.02,13651.0,22.1261,22.1353,22.1169,22.1261,13651.0
2018-10-31 13:25:00,24.02,24.02,23.95,23.97,11778.0,22.1261,22.1261,22.0616,22.08,11778.0
2018-10-31 13:30:00,23.97,23.99,23.94,23.99,36432.0,22.08,22.0984,22.0524,22.0984,36432.0
2018-10-31 13:35:00,23.98,24.02,23.96,24.02,25127.0,22.0892,22.1261,22.0708,22.1261,25127.0
2018-10-31 13:40:00,24.03,24.03,24.0,24.01,50120.0,22.1353,22.1353,22.1076,22.1169,50120.0
2018-10-31 13:45:00,24.01,24.02,23.94,23.96,32856.0,22.1169,22.1261,22.0524,22.0708,32856.0
2018-10-31 13:50:00,23.96,23.98,23.93,23.96,27320.0,22.0708,22.0892,22.0432,22.0708,27320.0
2018-10-31 13:55:00,23.96,23.97,23.9,23.92,36436.0,22.0708,22.08,22.0155,22.034,36436.0
2018-10-31 14:00:00,23.92,23.95,23.88,23.94,20730.0,22.034,22.0616,21.9971,22.0524,20730.0
2018-10-31 14:05:00,23.93,23.95,23.88,23.92,27305.0,22.0432,22.0616,21.9971,22.034,27305.0
2018-10-31 14:10:00,23.92,23.95,23.91,23.94,29199.0,22.034,22.0616,22.0247,22.0524,29199.0
2018-10-31 14:15:00,23.94,23.96,23.9,23.91,89851.0,22.0524,22.0708,22.0155,22.0247,89851.0
2018-10-31 14:20:00,23.91,23.94,23.9,23.94,39055.0,22.0247,22.0524,22.0155,22.0524,39055.0
2018-10-31 14:25:00,23.93,23.95,23.91,23.95,47733.0,22.0432,22.0616,22.0247,22.0616,47733.0
2018-10-31 14:30:00,23.94,23.95,23.92,23.92,32963.0,22.0524,22.0616,22.034,22.034,32963.0
2018-10-31 14:35:00,23.92,23.93,23.88,23.9,28574.0,22.034,22.0432,21.9971,22.0155,28574.0
2018-10-31 14:40:00,23.89,23.93,23.89,23.9,17513.0,22.0063,22.0432,22.0063,22.0155,17513.0
2018-10-31 14:45:00,23.9,23.91,23.87,23.88,29887.0,22.0155,22.0247,21.9879,21.9971,29887.0
2018-10-31 14:50:00,23.88,23.91,23.87,23.91,19208.0,21.9971,22.0247,21.9879,22.0247,19208.0
2018-10-31 14:55:00,23.91,23.93,23.9,23.93,30704.0,22.0247,22.0432,22.0155,22.0432,30704.0
2018-10-31 15:00:00,23.93,23.94,23.9,23.92,32673.0,22.0432,22.0524,22.0155,22.034,32673.0
2018-10-31 15:05:00,23.92,23.94,23.89,23.89,39253.0,22.034,22.0524,22.0063,22.0063,39253.0
2018-10-31 15:10:00,23.89,23.92,23.87,23.91,19135.0,22.0063,22.034,21.9879,22.0247,19135.0
2018-10-31 15:15:00,23.91,23.92,23.85,23.88,47897.0,22.0247,22.034,21.9695,21.9971,47897.0
2018-10-31 15:20:00,23.88,23.9,23.83,23.87,20627.0,21.9971,22.0155,21.951,21.9879,20627.0
2018-10-31 15:25:00,23.88,23.88,23.82,23.85,36859.0,21.9971,21.9971,21.9418,21.9695,36859.0
2018-10-31 15:30:00,23.84,23.84,23.77,23.79,47090.0,21.9603,21.9603,21.8958,21.9142,47090.0
2018-10-31 15:35:00,23.8,23.81,23.75,23.75,51637.0,21.9234,21.9326,21.8774,21.8774,51637.0
2018-10-31 15:40:00,23.76,23.8,23.75,23.79,53145.0,21.8866,21.9234,21.8774,21.9142,53145.0
2018-10-31 15:45:00,23.79,23.81,23.72,23.72,144780.0,21.9142,21.9326,21.8497,21.8497,144780.0
2018-10-31 15:50:00,23.72,23.75,23.71,23.73,92772.0,21.8497,21.8774,21.8405,21.8589,92772.0
2018-10-31 15:55:00,23.73,23.78,23.64,23.64,473762.0,21.8589,21.905,21.776,21.776,473762.0
2018-11-01 09:30:00,23.81,23.98,23.75,23.85,65022.0,21.9326,22.0892,21.8774,21.9695,65022.0
2018-11-01 09:35:00,23.84,23.91,23.76,23.76,70432.0,21.9603,22.0247,21.8866,21.8866,70432.0
2018-11-01 09:40:00,23.76,23.81,23.66,23.68,23828.0,21.8866,21.9326,21.7945,21.8129,23828.0
2018-11-01 09:45:00,23.7,23.7,23.59,23.64,25481.0,21.8313,21.8313,21.73,21.776,25481.0
2018-11-01 09:50:00,23.63,23.72,23.61,23.71,24777.0,21.7668,21.8497,21.7484,21.8405,24777.0
2018-11-01 09:55:00,23.71,23.73,23.65,23.7,30551.0,21.8405,21.8589,21.7852,21.8313,30551.0
2018-11-01 10:00:00,23.7,23.75,23.67,23.74,26680.0,21.8313,21.8774,21.8037,21.8681,26680.0
2018-11-01 10:05:00,23.74,23.78,23.65,23.66,28196.0,21.8681,21.905,21.7852,21.7945,28196.0
2018-11-01 10:10:00,23.67,23.81,23.67,23.77,40229.0,21.8037,21.9326,21.8037,21.8958,40229.0
2018-11-01 10:15:00,23.77,23.91,23.77,23.89,277597.0,21.8958,22.0247,21.8958,22.0063,277597.0
2018-11-01 10:20:00,23.9,23.9,23.77,23.78,26869.0,22.0155,22.0155,21.8958,21.905,26869.0
2018-11-01 10:25:00,23.79,23.86,23.76,23.77,72672.0,21.9142,21.9787,21.8866,21.8958,72672.0
2018-11-01 10:30:00,23.78,23.83,23.77,23.8,45672.0,21.905,21.951,21.8958,21.9234,45672.0
2018-11-01 10:35:00,23.79,23.91,23.77,23.87,97623.0,21.9142,22.0247,21.8958,21.9879,97623.0
2018-11-01 10:40:00,23.86,23.89,23.82,23.88,17842.0,21.9787,22.0063,21.9418,21.9971,17842.0
2018-11-01 10:45:00,23.89,23.91,23.87,23.89,98780.0,22.0063,22.0247,21.9879,22.0063,98780.0
2018-11-01 10:50:00,23.89,23.92,23.86,23.87,86951.0,22.0063,22.034,21.9787,21.9879,86951.0
2018-11-01 10:55:00,23.88,23.92,23.85,23.91,102420.0,21.9971,22.034,21.9695,22.0247,102420.0
2018-11-01 11:00:00,23.91,23.92,23.8,23.81,43644.0,22.0247,22.034,21.9234,21.9326,43644.0
2018-11-01 11:05:00,23.82,23.87,23.81,23.83,24249.0,21.9418,21.9879,21.9326,21.951,24249.0
2018-11-01 11:10:00,23.83,23.85,23.8,23.8,43037.0,21.951,21.9695,21.9234,21.9234,43037.0
2018-11-01 11:15:00,23.81,23.83,23.78,23.83,18422.0,21.9326,21.951,21.905,21.951,18422.0
2018-11-01 11:20:00,23.83,23.91,23.83,23.89,69867.0,21.951,22.0247,21.951,22.0063,69867.0
2018-11-01 11:25:00,23.9,23.91,23.89,23.89,76647.0,22.0155,22.0247,22.0063,22.0063,76647.0
2018-11-01 11:30:00,23.89,23.91,23.81,23.85,44442.0,22.0063,22.0247,21.9326,21.9695,44442.0
2018-11-01 11:35:00,23.85,23.86,23.8,23.83,29828.0,21.9695,21.9787,21.9234,21.951,29828.0
2018-11-01 11:40:00,23.84,23.87,23.83,23.85,26210.0,21.9603,21.9879,21.951,21.9695,26210.0
2018-11-01 11:45:00,23.86,23.89,23.83,23.85,26580.0,21.9787,22.0063,21.951,21.9695,26580.0
2018-11-01 11:50:00,23.86,23.91,23.84,23.91,27117.0,21.9787,22.0247,21.9603,22.0247,27117.0
2018-11-01 11:55:00,23.92,23.92,23.86,23.87,21628.0,22.034,22.034,21.9787,21.9879,21628.0
2018-11-01 12:00:00,23.87,23.9,23.85,23.9,6608.0,21.9879,22.0155,21.9695,22.0155,6608.0
2018-11-01 12:05:00,23.9,23.92,23.88,23.92,139473.0,22.0155,22.034,21.9971,22.034,139473.0
2018-11-01 12:10:00,23.92,23.92,23.89,23.9,52257.0,22.034,22.034,22.0063,22.0155,52257.0
2018-11-01 12:15:00,23.9,23.92,23.86,23.88,130756.0,22.0155,22.034,21.9787,21.9971,130756.0
2018-11-01 12:20:00,23.88,23.91,23.87,23.89,44122.0,21.9971,22.0247,21.9879,22.0063,44122.0
2018-11-01 12:25:00,23.88,23.91,23.88,23.91,33787.0,21.9971,22.0247,21.9971,22.0247,33787.0
2018-11-01 12:30:00,23.91,23.93,23.88,23.9,68872.0,22.0247,22.0432,21.9971,22.0155,68872.0
2018-11-01 12:35:00,23.89,23.89,23.83,23.88,25181.0,22.0063,22.0063,21.951,21.9971,25181.0
2018-11-01 12:40:00,23.87,23.91,23.86,23.87,64750.0,21.9879,22.0247,21.9787,21.9879,64750.0
2018-11-01 12:45:00,23.88,23.89,23.86,23.89,14326.0,21.9971,22.0063,21.9787,22.0063,14326.0
2018-11-01 12:50:00,23.9,24.0,23.89,23.97,243076.0,22.0155,22.1076,22.0063,22.08,243076.0
2018-11-01 12:55:00,23.97,24.05,23.96,24.05,29209.0,22.08,22.1537,22.0708,22.1537,29209.0
2018-11-01 13:00:00,24.05,24.09,24.04,24.07,21837.0,22.1537,22.1905,22.1445,22.1721,21837.0
2018-11-01 13:05:00,24.07,24.07,23.96,23.98,38841.0,22.1721,22.1721,22.0708,22.0892,38841.0
2018-11-01 13:10:00,23.98,24.02,23.96,24.02,8865.0,22.0892,22.1261,22.0708,22.1261,8865.0
2018-11-01 13:15:00,24.01,24.07,24.0,24.07,18341.0,22.1169,22.1721,22.1076,22.1721,18341.0
2018-11-01 13:20:00,24.07,24.07,24.02,24.04,102540.0,22.1721,22.1721,22.1261,22.1445,102540.0
2018-11-01 13:25:00,24.05,24.07,24.01,24.03,55117.0,22.1537,22.1721,22.1169,22.1353,55117.0
2018-11-01 13:30:00,24.03,24.04,23.98,24.01,18797.0,22.1353,22.1445,22.0892,22.1169,18797.0
2018-11-01 13:35:00,24.01,24.03,24.0,24.02,6789.0,22.1169,22.1353,22.1076,22.1261,6789.0
2018-11-01 13:40:00,24.02,24.03,24.01,24.02,14904.0,22.1261,22.1353,22.1169,22.1261,14904.0
2018-11-01 13:45:00,24.03,24.05,23.96,24.01,17904.0,22.1353,22.1537,22.0708,22.1169,17904.0
2018-11-01 13:50:00,24.01,24.03,23.98,24.0,13222.0,22.1169,22.1353,22.0892,22.1076,13222.0
2018-11-01 13:55:00,24.0,24.05,23.99,24.02,30090.0,22.1076,22.1537,22.0984,22.1261,30090.0
2018-11-01 14:00:00,24.02,24.05,24.01,24.05,10510.0,22.1261,22.1537,22.1169,22.1537,10510.0
2018-11-01 14:05:00,24.04,24.05,24.01,24.02,8065.0,22.1445,22.1537,22.1169,22.1261,8065.0
2018-11-01 14:10:00,24.03,24.03,24.0,24.02,31532.0,22.1353,22.1353,22.1076,22.1261,31532.0
2018-11-01 14:15:00,24.02,24.06,24.01,24.04,39212.0,22.1261,22.1629,22.1169,22.1445,39212.0
2018-11-01 14:20:00,24.04,24.07,24.03,24.06,122371.0,22.1445,22.1721,22.1353,22.1629,122371.0
2018-11-01 14:25:00,24.06,24.07,24.04,24.05,21554.0,22.1629,22.1721,22.1445,22.1537,21554.0
2018-11-01 14:30:00,24.05,24.07,24.01,24.05,44693.0,22.1537,22.1721,22.1169,22.1537,44693.0
2018-11-01 14:35:00,24.05,24.06,24.0,24.03,15745.0,22.1537,22.1629,22.1076,22.1353,15745.0
2018-11-01 14:40:00,24.02,24.04,24.01,24.02,13013.0,22.1261,22.1445,22.1169,22.1261,13013.0
2018-11-01 14:45:00,24.03,24.06,24.02,24.05,14045.0,22.1353,22.1629,22.1261,22.1537,14045.0
2018-11-01 14:50:00,24.05,24.1,24.05,24.1,67971.0,22.1537,22.1998,22.1537,22.1998,67971.0
2018-11-01 14:55:00,24.11,24.16,24.11,24.16,23392.0,22.209,22.255,22.209,22.255,23392.0
2018-11-01 15:00:00,24.16,24.24,24.14,24.23,52757.0,22.255,22.3287,22.2366,22.3195,52757.0
2018-11-01 15:05:00,24.23,24.31,24.23,24.31,60962.0,22.3195,22.3932,22.3195,22.3932,60962.0
2018-11-01 15:10:00,24.3,24.4,24.3,24.39,86086.0,22.384,22.4761,22.384,22.4669,86086.0
2018-11-01 15:15:00,24.39,24.42,24.33,24.39,127697.0,22.4669,22.4945,22.4116,22.4669,127697.0
2018-11-01 15:20:00,24.39,24.43,24.38,24.43,40751.0,22.4669,22.5037,22.4577,22.5037,40751.0
2018-11-01 15:25:00,24.43,24.48,24.41,24.48,35773.0,22.5037,22.5498,22.4853,22.5498,35773.0
2018-11-01 15:30:00,24.47,24.49,24.44,24.45,58104.0,22.5406,22.559,22.513,22.5222,58104.0
2018-11-01 15:35:00,24.45,24.5,24.44,24.48,82481.0,22.5222,22.5682,22.513,22.5498,82481.0
2018-11-01 15:40:00,24.49,24.55,24.45,24.55,100074.0,22.559,22.6143,22.5222,22.6143,100074.0
2018-11-01 15:45:00,24.55,24.59,24.55,24.57,263273.0,22.6143,22.6511,22.6143,22.6327,263273.0
2018-11-01 15:50:00,24.57,24.58,24.53,24.57,228219.0,22.6327,22.6419,22.5959,22.6327,228219.0
2018-11-01 15:55:00,24.56,24.64,24.56,24.57,514720.0,22.6235,22.6972,22.6235,22.6327,514720.0
2018-11-02 09:30:00,24.75,25.21,24.74,25.2,109878.0,22.9178,23.3437,22.9085,23.3345,109878.0
2018-11-02 09:35:00,25.19,25.34,25.13,25.26,77460.0,23.3252,23.4641,23.2697,23.39,77460.0
2018-11-02 09:40:00,25.26,25.28,25.0,25.0,37720.0,23.39,23.4086,23.1493,23.1493,37720.0
2018-11-02 09:45:00,25.01,25.13,25.01,25.02,25789.0,23.1585,23.2697,23.1585,23.1678,25789.0
2018-11-02 09:50:00,25.03,25.04,24.9,24.92,48789.0,23.1771,23.1863,23.0567,23.0752,48789.0
2018-11-02 09:55:00,24.92,24.95,24.86,24.86,33600.0,23.0752,23.103,23.0197,23.0197,33600.0
2018-11-02 10:00:00,24.86,24.92,24.81,24.81,61939.0,23.0197,23.0752,22.9734,22.9734,61939.0
2018-11-02 10:05:00,24.8,24.82,24.75,24.82,32260.0,22.9641,22.9826,22.9178,22.9826,32260.0
2018-11-02 10:10:00,24.82,24.95,24.81,24.89,56490.0,22.9826,23.103,22.9734,23.0474,56490.0
2018-11-02 10:15:00,24.89,25.02,24.85,25.02,48752.0,23.0474,23.1678,23.0104,23.1678,48752.0
2018-11-02 10:20:00,25.02,25.02,24.81,24.85,70594.0,23.1678,23.1678,22.9734,23.0104,70594.0
2018-11-02 10:25:00,24.85,24.91,24.83,24.87,80171.0,23.0104,23.066,22.9919,23.0289,80171.0
2018-11-02 10:30:00,24.87,24.91,24.84,24.85,40951.0,23.0289,23.066,23.0011,23.0104,40951.0
2018-11-02 10:35:00,24.85,24.86,24.74,24.74,65823.0,23.0104,23.0197,22.9085,22.9085,65823.0
2018-11-02 10:40:00,24.75,24.76,24.68,24.76,45842.0,22.9178,22.9271,22.853,22.9271,45842.0
2018-11-02 10:45:00,24.76,24.82,24.75,24.77,37443.0,22.9271,22.9826,22.9178,22.9363,37443.0
2018-11-02 10:50:00,24.77,24.82,24.58,24.58,171043.0,22.9363,22.9826,22.7604,22.7604,171043.0
2018-11-02 10:55:00,24.59,24.65,24.55,24.55,75483.0,22.7696,22.8252,22.7326,22.7326,75483.0
2018-11-02 11:00:00,24.56,24.57,24.45,24.45,40895.0,22.7419,22.7511,22.64,22.64,40895.0
2018-11-02 11:05:00,24.45,24.48,24.37,24.48,48065.0,22.64,22.6678,22.5659,22.6678,48065.0
2018-11-02 11:10:00,24.47,24.53,24.37,24.38,41947.0,22.6585,22.7141,22.5659,22.5752,41947.0
2018-11-02 11:15:00,24.38,24.44,24.36,24.43,29969.0,22.5752,22.6307,22.5567,22.6215,29969.0
2018-11-02 11:20:00,24.42,24.43,24.32,24.39,32062.0,22.6122,22.6215,22.5196,22.5844,32062.0
2018-11-02 11:25:00,24.39,24.42,24.32,24.36,38130.0,22.5844,22.6122,22.5196,22.5567,38130.0
2018-11-02 11:30:00,24.35,24.45,24.34,24.39,52959.0,22.5474,22.64,22.5381,22.5844,52959.0
2018-11-02 11:35:00,24.39,24.4,24.36,24.37,47258.0,22.5844,22.5937,22.5567,22.5659,47258.0
2018-11-02 11:40:00,24.37,24.4,24.26,24.26,34894.0,22.5659,22.5937,22.4641,22.4641,34894.0
2018-11-02 11:45:00,24.27,24.35,24.22,24.34,25502.0,22.4733,22.5474,22.427,22.5381,25502.0
2018-11-02 11:50:00,24.34,24.34,24.26,24.27,23665.0,22.5381,22.5381,22.4641,22.4733,23665.0
2018-11-02 11:55:00,24.27,24.32,24.27,24.32,24161.0,22.4733,22.5196,22.4733,22.5196,24161.0
2018-11-02 12:00:00,24.32,24.36,24.23,24.23,29014.0,22.5196,22.5567,22.4363,22.4363,29014.0
2018-11-02 12:05:00,24.23,24.26,24.16,24.17,55572.0,22.4363,22.4641,22.3715,22.3807,55572.0
2018-11-02 12:10:00,24.16,24.27,24.16,24.21,41582.0,22.3715,22.4733,22.3715,22.4178,41582.0
2018-11-02 12:15:00,24.19,24.26,24.18,24.23,17656.0,22.3993,22.4641,22.39,22.4363,17656.0
2018-11-02 12:20:00,24.23,24.26,24.18,24.21,37792.0,22.4363,22.4641,22.39,22.4178,37792.0
2018-11-02 12:25:00,24.21,24.29,24.19,24.24,38975.0,22.4178,22.4918,22.3993,22.4456,38975.0
2018-11-02 12:30:00,24.24,24.29,24.11,24.12,116144.0,22.4456,22.4918,22.3252,22.3344,116144.0
2018-11-02 12:35:00,24.12,24.15,24.05,24.13,43835.0,22.3344,22.3622,22.2696,22.3437,43835.0
2018-11-02 12:40:00,24.12,24.2,24.12,24.19,24167.0,22.3344,22.4085,22.3344,22.3993,24167.0
2018-11-02 12:45:00,24.18,24.23,24.17,24.21,41296.0,22.39,22.4363,22.3807,22.4178,41296.0
2018-11-02 12:50:00,24.21,24.22,24.14,24.15,30302.0,22.4178,22.427,22.353,22.3622,30302.0
2018-11-02 12:55:00,24.15,24.21,24.13,24.21,47664.0,22.3622,22.4178,22.3437,22.4178,47664.0
2018-11-02 13:00:00,24.21,24.22,24.16,24.18,27772.0,22.4178,22.427,22.3715,22.39,27772.0
2018-11-02 13:05:00,24.18,24.26,24.16,24.25,47073.0,22.39,22.4641,22.3715,22.4548,47073.0
2018-11-02 13:10:00,24.24,24.3,24.2,24.3,58595.0,22.4456,22.5011,22.4085,22.5011,58595.0
2018-11-02 13:15:00,24.3,24.32,24.22,24.27,56875.0,22.5011,22.5196,22.427,22.4733,56875.0
2018-11-02 13:20:00,24.25,24.26,24.16,24.19,25307.0,22.4548,22.4641,22.3715,22.3993,25307.0
2018-11-02 13:25:00,24.19,24.21,24.17,24.18,21333.0,22.3993,22.4178,22.3807,22.39,21333.0
2018-11-02 13:30:00,24.17,24.21,24.16,24.19,16684.0,22.3807,22.4178,22.3715,22.3993,16684.0
2018-11-02 13:35:00,24.19,24.2,24.13,24.17,44095.0,22.3993,22.4085,22.3437,22.3807,44095.0
2018-11-02 13:40:00,24.17,24.26,24.14,24.23,18395.0,22.3807,22.4641,22.353,22.4363,18395.0
2018-11-02 13:45:00,24.23,24.25,24.19,24.21,25006.0,22.4363,22.4548,22.3993,22.4178,25006.0
2018-11-02 13:50:00,24.21,24.23,24.17,24.21,15873.0,22.4178,22.4363,22.3807,22.4178,15873.0
2018-11-02 13:55:00,24.2,24.21,24.16,24.18,16001.0,22.4085,22.4178,22.3715,22.39,16001.0
2018-11-02 14:00:00,24.17,24.18,24.12,24.13,18089.0,22.3807,22.39,22.3344,22.3437,18089.0
2018-11-02 14:05:00,24.12,24.15,24.1,24.13,15355.0,22.3344,22.3622,22.3159,22.3437,15355.0
2018-11-02 14:10:00,24.13,24.14,24.08,24.08,29394.0,22.3437,22.353,22.2974,22.2974,29394.0
2018-11-02 14:15:00,24.08,24.11,24.05,24.09,34666.0,22.2974,22.3252,22.2696,22.3067,34666.0
2018-11-02 14:20:00,24.09,24.09,24.0,24.02,29638.0,22.3067,22.3067,22.2233,22.2418,29638.0
2018-11-02 14:25:00,24.01,24.26,24.0,24.21,77742.0,22.2326,22.4641,22.2233,22.4178,77742.0
2018-11-02 14:30:00,24.21,24.21,24.08,24.08,38643.0,22.4178,22.4178,22.2974,22.2974,38643.0
2018-11-02 14:35:00,24.07,24.09,23.96,23.97,38189.0,22.2881,22.3067,22.1863,22.1955,38189.0
2018-11-02 14:40:00,23.96,24.06,23.94,24.03,60799.0,22.1863,22.2789,22.1678,22.2511,60799.0
2018-11-02 14:45:00,24.04,24.1,24.02,24.05,16654.0,22.2604,22.3159,22.2418,22.2696,16654.0
2018-11-02 14:50:00,24.05,24.07,24.04,24.04,19353.0,22.2696,22.2881,22.2604,22.2604,19353.0
2018-11-02 14:55:00,24.04,24.11,24.04,24.1,30876.0,22.2604,22.3252,22.2604,22.3159,30876.0
2018-11-02 15:00:00,24.1,24.1,24.0,24.05,37546.0,22.3159,22.3159,22.2233,22.2696,37546.0
2018-11-02 15:05:00,24.05,24.08,24.01,24.07,32662.0,22.2696,22.2974,22.2326,22.2881,32662.0
2018-11-02 15:10:00,24.06,24.13,24.06,24.08,33799.0,22.2789,22.3437,22.2789,22.2974,33799.0
2018-11-02 15:15:00,24.08,24.1,24.05,24.09,68229.0,22.2974,22.3159,22.2696,22.3067,68229.0
2018-11-02 15:20:00,24.08,24.13,24.05,24.13,36525.0,22.2974,22.3437,22.2696,22.3437,36525.0
2018-11-02 15:25:00,24.14,24.14,24.06,24.07,24387.0,22.353,22.353,22.2789,22.2881,24387.0
2018-11-02 15:30:00,24.07,24.09,24.05,24.06,23041.0,22.2881,22.3067,22.2696,22.2789,23041.0
2018-11-02 15:35:00,24.06,24.11,24.02,24.11,64423.0,22.2789,22.3252,22.2418,22.3252,64423.0
2018-11-02 15:40:00,24.11,24.13,24.1,24.11,68038.0,22.3252,22.3437,22.3159,22.3252,68038.0
2018-11-02 15:45:00,24.1,24.11,24.05,24.09,55266.0,22.3159,22.3252,22.2696,22.3067,55266.0
2018-11-02 15:50:00,24.09,24.11,24.07,24.08,61829.0,22.3067,22.3252,22.2881,22.2974,61829.0
2018-11-02 15:55:00,24.08,24.1,23.83,23.89,476404.0,22.2974,22.3159,22.0659,22.1215,476404.0
2018-11-05 09:30:00,23.89,24.02,23.88,24.02,63735.0,22.1215,22.2418,22.1122,22.2418,63735.0
2018-11-05 09:35:00,24.03,24.13,23.97,23.98,44036.0,22.2511,22.3437,22.1955,22.2048,44036.0
2018-11-05 09:40:00,23.99,24.0,23.85,23.85,63426.0,22.2141,22.2233,22.0844,22.0844,63426.0
2018-11-05 09:45:00,23.86,23.99,23.84,23.93,19213.0,22.0937,22.2141,22.0752,22.1585,19213.0
2018-11-05 09:50:00,23.92,23.98,23.86,23.91,23672.0,22.1492,22.2048,22.0937,22.14,23672.0
2018-11-05 09:55:00,23.91,23.95,23.85,23.87,37297.0,22.14,22.177,22.0844,22.1029,37297.0
2018-11-05 10:00:00,23.88,23.89,23.81,23.88,31234.0,22.1122,22.1215,22.0474,22.1122,31234.0
2018-11-05 10:05:00,23.88,23.89,23.79,23.8,28149.0,22.1122,22.1215,22.0289,22.0381,28149.0
2018-11-05 10:10:00,23.79,23.8,23.73,23.79,23889.0,22.0289,22.0381,21.9733,22.0289,23889.0
2018-11-05 10:15:00,23.79,23.81,23.76,23.79,25891.0,22.0289,22.0474,22.0011,22.0289,25891.0
2018-11-05 10:20:00,23.79,23.85,23.76,23.84,45591.0,22.0289,22.0844,22.0011,22.0752,45591.0
2018-11-05 10:25:00,23.85,23.97,23.81,23.92,110518.0,22.0844,22.1955,22.0474,22.1492,110518.0
2018-11-05 10:30:00,23.93,24.06,23.92,23.98,48595.0,22.1585,22.2789,22.1492,22.2048,48595.0
2018-11-05 10:35:00,23.99,24.02,23.94,23.95,23494.0,22.2141,22.2418,22.1678,22.177,23494.0
2018-11-05 10:40:00,23.96,24.0,23.95,23.99,26312.0,22.1863,22.2233,22.177,22.2141,26312.0
2018-11-05 10:45:00,23.98,24.01,23.96,23.99,13514.0,22.2048,22.2326,22.1863,22.2141,13514.0
2018-11-05 10:50:00,23.99,24.05,23.97,24.04,26060.0,22.2141,22.2696,22.1955,22.2604,26060.0
2018-11-05 10:55:00,24.05,24.11,23.98,24.08,56358.0,22.2696,22.3252,22.2048,22.2974,56358.0
2018-11-05 11:00:00,24.08,24.08,23.99,24.03,31263.0,22.2974,22.2974,22.2141,22.2511,31263.0
2018-11-05 11:05:00,24.03,24.05,24.01,24.01,11719.0,22.2511,22.2696,22.2326,22.2326,11719.0
2018-11-05 11:10:00,24.0,24.03,23.99,24.03,13862.0,22.2233,22.2511,22.2141,22.2511,13862.0
2018-11-05 11:15:00,24.02,24.07,24.02,24.05,23393.0,22.2418,22.2881,22.2418,22.2696,23393.0
2018-11-05 11:20:00,24.05,24.05,24.0,24.0,9088.0,22.2696,22.2696,22.2233,22.2233,9088.0
2018-11-05 11:25:00,24.01,24.02,23.99,24.0,6737.0,22.2326,22.2418,22.2141,22.2233,6737.0
2018-11-05 11:30:00,24.0,24.02,23.98,24.0,28544.0,22.2233,22.2418,22.2048,22.2233,28544.0
2018-11-05 11:35:00,24.0,24.03,23.99,24.01,38093.0,22.2233,22.2511,22.2141,22.2326,38093.0
2018-11-05 11:40:00,24.01,24.04,23.99,24.0,23346.0,22.2326,22.2604,22.2141,22.2233,23346.0
2018-11-05 11:45:00,24.0,24.02,23.99,24.02,12255.0,22.2233,22.2418,22.2141,22.2418,12255.0
2018-11-05 11:50:00,24.01,24.06,24.01,24.05,24650.0,22.2326,22.2789,22.2326,22.2696,24650.0
2018-11-05 11:55:00,24.05,24.05,24.02,24.05,11920.0,22.2696,22.2696,22.2418,22.2696,11920.0
2018-11-05 12:00:00,24.06,24.06,24.02,24.04,10920.0,22.2789,22.2789,22.2418,22.2604,10920.0
2018-11-05 12:05:00,24.04,24.07,24.03,24.06,17018.0,22.2604,22.2881,22.2511,22.2789,17018.0
2018-11-05 12:10:00,24.06,24.07,24.04,24.07,22603.0,22.2789,22.2881,22.2604,22.2881,22603.0
2018-11-05 12:15:00,24.07,24.07,24.05,24.05,8814.0,22.2881,22.2881,22.2696,22.2696,8814.0
2018-11-05 12:20:00,24.05,24.06,24.04,24.05,15032.0,22.2696,22.2789,22.2604,22.2696,15032.0
2018-11-05 12:25:00,24.05,24.05,23.99,24.01,72357.0,22.2696,22.2696,22.2141,22.2326,72357.0
2018-11-05 12:30:00,24.01,24.01,23.99,24.0,46751.0,22.2326,22.2326,22.2141,22.2233,46751.0
2018-11-05 12:35:00,24.01,24.05,24.0,24.04,71197.0,22.2326,22.2696,22.2233,22.2604,71197.0
2018-11-05 12:40:00,24.04,24.04,24.0,24.01,40590.0,22.2604,22.2604,22.2233,22.2326,40590.0
2018-11-05 12:45:00,24.01,24.04,23.99,24.04,32429.0,22.2326,22.2604,22.2141,22.2604,32429.0
2018-11-05 12:50:00,24.04,24.08,24.03,24.05,86064.0,22.2604,22.2974,22.2511,22.2696,86064.0
2018-11-05 12:55:00,24.05,24.06,24.04,24.05,25694.0,22.2696,22.2789,22.2604,22.2696,25694.0
2018-11-05 13:00:00,24.05,24.06,24.03,24.03,15782.0,22.2696,22.2789,22.2511,22.2511,15782.0
2018-11-05 13:05:00,24.04,24.08,24.03,24.08,28152.0,22.2604,22.2974,22.2511,22.2974,28152.0
2018-11-05 13:10:00,24.07,24.08,24.04,24.05,51480.0,22.2881,22.2974,22.2604,22.2696,51480.0
2018-11-05 13:15:00,24.05,24.07,24.01,24.07,28168.0,22.2696,22.2881,22.2326,22.2881,28168.0
2018-11-05 13:20:00,24.07,24.16,24.05,24.16,46386.0,22.2881,22.3715,22.2696,22.3715,46386.0
2018-11-05 13:25:00,24.16,24.18,24.11,24.13,36817.0,22.3715,22.39,22.3252,22.3437,36817.0
2018-11-05 13:30:00,24.12,24.14,24.02,24.04,20910.0,22.3344,22.353,22.2418,22.2604,20910.0
2018-11-05 13:35:00,24.05,24.1,24.04,24.09,13900.0,22.2696,22.3159,22.2604,22.3067,13900.0
2018-11-05 13:40:00,24.09,24.12,24.06,24.08,14885.0,22.3067,22.3344,22.2789,22.2974,14885.0
2018-11-05 13:45:00,24.07,24.08,24.05,24.06,10311.0,22.2881,22.2974,22.2696,22.2789,10311.0
2018-11-05 13:50:00,24.06,24.06,24.02,24.05,11450.0,22.2789,22.2789,22.2418,22.2696,11450.0
2018-11-05 13:55:00,24.05,24.05,24.04,24.05,19336.0,22.2696,22.2696,22.2604,22.2696,19336.0
2018-11-05 14:00:00,24.05,24.05,23.99,24.01,17033.0,22.2696,22.2696,22.2141,22.2326,17033.0
2018-11-05 14:05:00,24.01,24.02,23.98,24.02,35991.0,22.2326,22.2418,22.2048,22.2418,35991.0
2018-11-05 14:10:00,24.01,24.01,23.99,24.01,8119.0,22.2326,22.2326,22.2141,22.2326,8119.0
2018-11-05 14:15:00,24.01,24.08,23.99,24.08,14025.0,22.2326,22.2974,22.2141,22.2974,14025.0
2018-11-05 14:20:00,24.08,24.19,24.08,24.18,16864.0,22.2974,22.3993,22.2974,22.39,16864.0
2018-11-05 14:25:00,24.17,24.18,24.14,24.14,10643.0,22.3807,22.39,22.353,22.353,10643.0
2018-11-05 14:30:00,24.14,24.14,24.11,24.13,20720.0,22.353,22.353,22.3252,22.3437,20720.0
2018-11-05 14:35:00,24.12,24.13,24.07,24.11,30111.0,22.3344,22.3437,22.2881,22.3252,30111.0
2018-11-05 14:40:00,24.11,24.16,24.1,24.15,17065.0,22.3252,22.3715,22.3159,22.3622,17065.0
2018-11-05 14:45:00,24.16,24.2,24.15,24.18,21146.0,22.3715,22.4085,22.3622,22.39,21146.0
2018-11-05 14:50:00,24.19,24.24,24.13,24.14,44190.0,22.3993,22.4456,22.3437,22.353,44190.0
2018-11-05 14:55:00,24.14,24.16,24.11,24.11,23850.0,22.353,22.3715,22.3252,22.3252,23850.0
2018-11-05 15:00:00,24.12,24.12,24.08,24.12,26384.0,22.3344,22.3344,22.2974,22.3344,26384.0
2018-11-05 15:05:00,24.12,24.14,24.07,24.08,46563.0,22.3344,22.353,22.2881,22.2974,46563.0
2018-11-05 15:10:00,24.08,24.19,24.08,24.19,20599.0,22.2974,22.3993,22.2974,22.3993,20599.0
2018-11-05 15:15:00,24.18,24.19,24.14,24.14,33077.0,22.39,22.3993,22.353,22.353,33077.0
2018-11-05 15:20:00,24.15,24.15,24.09,24.11,38281.0,22.3622,22.3622,22.3067,22.3252,38281.0
2018-11-05 15:25:00,24.1,24.12,24.08,24.1,40555.0,22.3159,22.3344,22.2974,22.3159,40555.0
2018-11-05 15:30:00,24.1,24.11,24.07,24.1,33238.0,22.3159,22.3252,22.2881,22.3159,33238.0
2018-11-05 15:35:00,24.1,24.11,24.08,24.1,33189.0,22.3159,22.3252,22.2974,22.3159,33189.0
2018-11-05 15:40:00,24.1,24.11,24.09,24.09,25334.0,22.3159,22.3252,22.3067,22.3067,25334.0
2018-11-05 15:45:00,24.1,24.1,24.02,24.05,55729.0,22.3159,22.3159,22.2418,22.2696,55729.0
2018-11-05 15:50:00,24.06,24.07,24.03,24.06,52113.0,22.2789,22.2881,22.2511,22.2789,52113.0
2018-11-05 15:55:00,24.06,24.07,23.98,24.0,128112.0,22.2789,22.2881,22.2048,22.2233,128112.0
2018-11-06 09:30:00,23.94,24.18,23.94,24.07,86009.0,22.1678,22.39,22.1678,22.2881,86009.0
2018-11-06 09:35:00,24.07,24.08,23.95,23.95,28781.0,22.2881,22.2974,22.177,22.177,28781.0
2018-11-06 09:40:00,23.94,24.02,23.94,23.99,13273.0,22.1678,22.2418,22.1678,22.2141,13273.0
2018-11-06 09:45:00,23.99,23.99,23.91,23.98,14814.0,22.2141,22.2141,22.14,22.2048,14814.0
2018-11-06 09:50:00,23.98,24.01,23.97,24.0,23275.0,22.2048,22.2326,22.1955,22.2233,23275.0
2018-11-06 09:55:00,24.0,24.01,23.98,23.99,21949.0,22.2233,22.2326,22.2048,22.2141,21949.0
2018-11-06 10:00:00,23.99,24.01,23.98,24.0,23205.0,22.2141,22.2326,22.2048,22.2233,23205.0
2018-11-06 10:05:00,24.0,24.01,23.99,24.0,38968.0,22.2233,22.2326,22.2141,22.2233,38968.0
2018-11-06 10:10:00,24.0,24.19,23.99,24.14,44378.0,22.2233,22.3993,22.2141,22.353,44378.0
2018-11-06 10:15:00,24.14,24.21,24.11,24.14,65433.0,22.353,22.4178,22.3252,22.353,65433.0
2018-11-06 10:20:00,24.13,24.17,24.06,24.17,35720.0,22.3437,22.3807,22.2789,22.3807,35720.0
2018-11-06 10:25:00,24.17,24.17,24.09,24.14,18064.0,22.3807,22.3807,22.3067,22.353,18064.0
2018-11-06 10:30:00,24.14,24.14,24.03,24.05,19199.0,22.353,22.353,22.2511,22.2696,19199.0
2018-11-06 10:35:00,24.05,24.09,24.03,24.04,18664.0,22.2696,22.3067,22.2511,22.2604,18664.0
2018-11-06 10:40:00,24.05,24.07,24.04,24.06,23381.0,22.2696,22.2881,22.2604,22.2789,23381.0
2018-11-06 10:45:00,24.06,24.07,24.05,24.06,19344.0,22.2789,22.2881,22.2696,22.2789,19344.0
2018-11-06 10:50:00,24.06,24.12,24.04,24.12,45228.0,22.2789,22.3344,22.2604,22.3344,45228.0
2018-11-06 10:55:00,24.12,24.16,24.12,24.16,16715.0,22.3344,22.3715,22.3344,22.3715,16715.0
2018-11-06 11:00:00,24.16,24.16,24.07,24.08,17925.0,22.3715,22.3715,22.2881,22.2974,17925.0
2018-11-06 11:05:00,24.08,24.11,24.07,24.08,15716.0,22.2974,22.3252,22.2881,22.2974,15716.0
2018-11-06 11:10:00,24.08,24.11,24.08,24.11,48559.0,22.2974,22.3252,22.2974,22.3252,48559.0
2018-11-06 11:15:00,24.1,24.25,24.09,24.18,63195.0,22.3159,22.4548,22.3067,22.39,63195.0
2018-11-06 11:20:00,24.17,24.17,24.12,24.16,15674.0,22.3807,22.3807,22.3344,22.3715,15674.0
2018-11-06 11:25:00,24.16,24.22,24.16,24.18,28344.0,22.3715,22.427,22.3715,22.39,28344.0
2018-11-06 11:30:00,24.18,24.18,24.08,24.1,22504.0,22.39,22.39,22.2974,22.3159,22504.0
2018-11-06 11:35:00,24.1,24.13,24.09,24.12,20442.0,22.3159,22.3437,22.3067,22.3344,20442.0
2018-11-06 11:40:00,24.12,24.12,24.03,24.11,45185.0,22.3344,22.3344,22.2511,22.3252,45185.0
2018-11-06 11:45:00,24.1,24.1,24.02,24.02,20705.0,22.3159,22.3159,22.2418,22.2418,20705.0
2018-11-06 11:50:00,24.03,24.03,24.0,24.01,8775.0,22.2511,22.2511,22.2233,22.2326,8775.0
2018-11-06 11:55:00,24.0,24.03,23.98,24.03,23706.0,22.2233,22.2511,22.2048,22.2511,23706.0
2018-11-06 12:00:00,24.02,24.04,24.01,24.04,5230.0,22.2418,22.2604,22.2326,22.2604,5230.0
2018-11-06 12:05:00,24.05,24.12,24.05,24.08,28780.0,22.2696,22.3344,22.2696,22.2974,28780.0
2018-11-06 12:10:00,24.09,24.1,24.06,24.06,7432.0,22.3067,22.3159,22.2789,22.2789,7432.0
2018-11-06 12:15:00,24.06,24.06,24.02,24.03,20483.0,22.2789,22.2789,22.2418,22.2511,20483.0
2018-11-06 12:20:00,24.04,24.06,24.03,24.05,7145.0,22.2604,22.2789,22.2511,22.2696,7145.0
2018-11-06 12:25:00,24.05,24.06,24.04,24.05,19123.0,22.2696,22.2789,22.2604,22.2696,19123.0
2018-11-06 12:30:00,24.05,24.07,24.05,24.05,8379.0,22.2696,22.2881,22.2696,22.2696,8379.0
2018-11-06 12:35:00,24.05,24.06,24.04,24.05,17711.0,22.2696,22.2789,22.2604,22.2696,17711.0
2018-11-06 12:40:00,24.06,24.1,24.06,24.07,15304.0,22.2789,22.3159,22.2789,22.2881,15304.0
2018-11-06 12:45:00,24.08,24.08,24.04,24.05,12100.0,22.2974,22.2974,22.2604,22.2696,12100.0
2018-11-06 12:50:00,24.05,24.05,24.01,24.04,6828.0,22.2696,22.2696,22.2326,22.2604,6828.0
2018-11-06 12:55:00,24.04,24.08,24.04,24.07,13415.0,22.2604,22.2974,22.2604,22.2881,13415.0
2018-11-06 13:00:00,24.06,24.1,24.06,24.08,18808.0,22.2789,22.3159,22.2789,22.2974,18808.0
2018-11-06 13:05:00,24.08,24.12,24.07,24.12,12073.0,22.2974,22.3344,22.2881,22.3344,12073.0
2018-11-06 13:10:00,24.11,24.11,24.09,24.11,8121.0,22.3252,22.3252,22.3067,22.3252,8121.0
2018-11-06 13:15:00,24.11,24.13,24.1,24.11,12278.0,22.3252,22.3437,22.3159,22.3252,12278.0
2018-11-06 13:20:00,24.11,24.11,24.09,24.11,18438.0,22.3252,22.3252,22.3067,22.3252,18438.0
2018-11-06 13:25:00,24.1,24.11,24.09,24.1,7310.0,22.3159,22.3252,22.3067,22.3159,7310.0
2018-11-06 13:30:00,24.09,24.11,24.08,24.11,6267.0,22.3067,22.3252,22.2974,22.3252,6267.0
2018-11-06 13:35:00,24.1,24.11,24.08,24.1,8840.0,22.3159,22.3252,22.2974,22.3159,8840.0
2018-11-06 13:40:00,24.1,24.12,24.09,24.1,11675.0,22.3159,22.3344,22.3067,22.3159,11675.0
2018-11-06 13:45:00,24.1,24.1,24.08,24.09,11274.0,22.3159,22.3159,22.2974,22.3067,11274.0
2018-11-06 13:50:00,24.1,24.14,24.09,24.12,21204.0,22.3159,22.353,22.3067,22.3344,21204.0
2018-11-06 13:55:00,24.13,24.13,24.1,24.11,12206.0,22.3437,22.3437,22.3159,22.3252,12206.0
2018-11-06 14:00:00,24.11,24.11,24.05,24.08,10075.0,22.3252,22.3252,22.2696,22.2974,10075.0
2018-11-06 14:05:00,24.09,24.12,24.09,24.1,10740.0,22.3067,22.3344,22.3067,22.3159,10740.0
2018-11-06 14:10:00,24.1,24.12,24.05,24.07,22032.0,22.3159,22.3344,22.2696,22.2881,22032.0
2018-11-06 14:15:00,24.06,24.09,24.02,24.05,19099.0,22.2789,22.3067,22.2418,22.2696,19099.0
2018-11-06 14:20:00,24.05,24.05,23.98,24.0,29444.0,22.2696,22.2696,22.2048,22.2233,29444.0
2018-11-06 14:25:00,24.01,24.01,23.92,23.95,18606.0,22.2326,22.2326,22.1492,22.177,18606.0
2018-11-06 14:30:00,23.94,24.01,23.92,24.0,22079.0,22.1678,22.2326,22.1492,22.2233,22079.0
2018-11-06 14:35:00,24.0,24.0,23.96,24.0,32684.0,22.2233,22.2233,22.1863,22.2233,32684.0
2018-11-06 14:40:00,23.99,24.01,23.98,23.98,23331.0,22.2141,22.2326,22.2048,22.2048,23331.0
2018-11-06 14:45:00,23.98,23.99,23.96,23.99,21855.0,22.2048,22.2141,22.1863,22.2141,21855.0
2018-11-06 14:50:00,23.99,24.02,23.98,24.0,25791.0,22.2141,22.2418,22.2048,22.2233,25791.0
2018-11-06 14:55:00,24.0,24.01,23.98,23.98,16737.0,22.2233,22.2326,22.2048,22.2048,16737.0
2018-11-06 15:00:00,23.98,24.01,23.97,23.99,19551.0,22.2048,22.2326,22.1955,22.2141,19551.0
2018-11-06 15:05:00,23.99,24.01,23.97,23.98,17356.0,22.2141,22.2326,22.1955,22.2048,17356.0
2018-11-06 15:10:00,23.98,24.02,23.98,24.0,23884.0,22.2048,22.2418,22.2048,22.2233,23884.0
2018-11-06 15:15:00,24.0,24.02,23.99,24.0,27100.0,22.2233,22.2418,22.2141,22.2233,27100.0
2018-11-06 15:20:00,24.0,24.01,23.97,24.0,33987.0,22.2233,22.2326,22.1955,22.2233,33987.0
2018-11-06 15:25:00,23.99,24.04,23.99,24.0,62636.0,22.2141,22.2604,22.2141,22.2233,62636.0
2018-11-06 15:30:00,24.0,24.01,23.97,23.98,17339.0,22.2233,22.2326,22.1955,22.2048,17339.0
2018-11-06 15:35:00,23.98,24.0,23.97,23.99,35311.0,22.2048,22.2233,22.1955,22.2141,35311.0
2018-11-06 15:40:00,23.99,24.01,23.97,24.0,52824.0,22.2141,22.2326,22.1955,22.2233,52824.0
2018-11-06 15:45:00,24.0,24.02,23.97,23.98,69054.0,22.2233,22.2418,22.1955,22.2048,69054.0
2018-11-06 15:50:00,23.98,24.01,23.95,24.0,118038.0,22.2048,22.2326,22.177,22.2233,118038.0
2018-11-06 15:55:00,24.0,24.01,23.97,23.99,200010.0,22.2233,22.2326,22.1955,22.2141,200010.0
2018-11-07 09:30:00,24.17,24.4,24.11,24.18,207613.0,22.3807,22.5937,22.3252,22.39,207613.0
2018-11-07 09:35:00,24.21,24.25,24.15,24.17,178231.0,22.4178,22.4548,22.3622,22.3807,178231.0
2018-11-07 09:40:00,24.17,24.22,24.11,24.18,54340.0,22.3807,22.427,22.3252,22.39,54340.0
2018-11-07 09:45:00,24.17,24.18,23.99,24.0,26042.0,22.3807,22.39,22.2141,22.2233,26042.0
2018-11-07 09:50:00,24.0,24.1,23.91,23.91,61513.0,22.2233,22.3159,22.14,22.14,61513.0
2018-11-07 09:55:00,23.92,24.0,23.92,23.97,38272.0,22.1492,22.2233,22.1492,22.1955,38272.0
2018-11-07 10:00:00,23.97,24.0,23.96,23.96,28555.0,22.1955,22.2233,22.1863,22.1863,28555.0
2018-11-07 10:05:00,23.96,24.03,23.95,23.99,138262.0,22.1863,22.2511,22.177,22.2141,138262.0
2018-11-07 10:10:00,23.99,24.01,23.98,23.98,58998.0,22.2141,22.2326,22.2048,22.2048,58998.0
2018-11-07 10:15:00,23.98,24.01,23.98,23.99,33774.0,22.2048,22.2326,22.2048,22.2141,33774.0
2018-11-07 10:20:00,23.98,24.08,23.98,24.07,36245.0,22.2048,22.2974,22.2048,22.2881,36245.0
2018-11-07 10:25:00,24.07,24.14,24.07,24.13,54683.0,22.2881,22.353,22.2881,22.3437,54683.0
2018-11-07 10:30:00,24.13,24.16,24.12,24.14,75196.0,22.3437,22.3715,22.3344,22.353,75196.0
2018-11-07 10:35:00,24.14,24.26,24.13,24.23,52536.0,22.353,22.4641,22.3437,22.4363,52536.0
2018-11-07 10:40:00,24.24,24.29,24.19,24.29,108623.0,22.4456,22.4918,22.3993,22.4918,108623.0
2018-11-07 10:45:00,24.29,24.32,24.19,24.22,37140.0,22.4918,22.5196,22.3993,22.427,37140.0
2018-11-07 10:50:00,24.23,24.27,24.22,24.26,41688.0,22.4363,22.4733,22.427,22.4641,41688.0
2018-11-07 10:55:00,24.26,24.35,24.24,24.32,80561.0,22.4641,22.5474,22.4456,22.5196,80561.0
2018-11-07 11:00:00,24.32,24.39,24.26,24.39,89250.0,22.5196,22.5844,22.4641,22.5844,89250.0
2018-11-07 11:05:00,24.39,24.43,24.34,24.42,85477.0,22.5844,22.6215,22.5381,22.6122,85477.0
2018-11-07 11:10:00,24.42,24.55,24.4,24.46,353327.0,22.6122,22.7326,22.5937,22.6493,353327.0
2018-11-07 11:15:00,24.46,24.47,24.36,24.39,77540.0,22.6493,22.6585,22.5567,22.5844,77540.0
2018-11-07 11:20:00,24.4,24.43,24.37,24.42,66419.0,22.5937,22.6215,22.5659,22.6122,66419.0
2018-11-07 11:25:00,24.43,24.5,24.39,24.48,82806.0,22.6215,22.6863,22.5844,22.6678,82806.0
2018-11-07 11:30:00,24.48,24.52,24.41,24.51,64768.0,22.6678,22.7048,22.603,22.6956,64768.0
2018-11-07 11:35:00,24.51,24.51,24.35,24.48,124214.0,22.6956,22.6956,22.5474,22.6678,124214.0
2018-11-07 11:40:00,24.47,24.48,24.42,24.43,102133.0,22.6585,22.6678,22.6122,22.6215,102133.0
2018-11-07 11:45:00,24.43,24.53,24.43,24.51,109899.0,22.6215,22.7141,22.6215,22.6956,109899.0
2018-11-07 11:50:00,24.51,24.51,24.45,24.49,29877.0,22.6956,22.6956,22.64,22.677,29877.0
2018-11-07 11:55:00,24.48,24.52,24.47,24.48,22006.0,22.6678,22.7048,22.6585,22.6678,22006.0
2018-11-07 12:00:00,24.48,24.49,24.43,24.48,29010.0,22.6678,22.677,22.6215,22.6678,29010.0
2018-11-07 12:05:00,24.48,24.48,24.38,24.39,20910.0,22.6678,22.6678,22.5752,22.5844,20910.0
2018-11-07 12:10:00,24.39,24.43,24.34,24.43,41219.0,22.5844,22.6215,22.5381,22.6215,41219.0
2018-11-07 12:15:00,24.43,24.5,24.41,24.41,29373.0,22.6215,22.6863,22.603,22.603,29373.0
2018-11-07 12:20:00,24.41,24.51,24.41,24.49,50667.0,22.603,22.6956,22.603,22.677,50667.0
2018-11-07 12:25:00,24.49,24.49,24.39,24.41,24538.0,22.677,22.677,22.5844,22.603,24538.0
2018-11-07 12:30:00,24.4,24.42,24.37,24.4,18521.0,22.5937,22.6122,22.5659,22.5937,18521.0
2018-11-07 12:35:00,24.4,24.44,24.39,24.39,17025.0,22.5937,22.6307,22.5844,22.5844,17025.0
2018-11-07 12:40:00,24.39,24.42,24.35,24.36,15771.0,22.5844,22.6122,22.5474,22.5567,15771.0
2018-11-07 12:45:00,24.36,24.36,24.34,24.36,10484.0,22.5567,22.5567,22.5381,22.5567,10484.0
2018-11-07 12:50:00,24.36,24.39,24.35,24.38,11838.0,22.5567,22.5844,22.5474,22.5752,11838.0
2018-11-07 12:55:00,24.38,24.41,24.37,24.41,12600.0,22.5752,22.603,22.5659,22.603,12600.0
2018-11-07 13:00:00,24.41,24.44,24.4,24.43,17545.0,22.603,22.6307,22.5937,22.6215,17545.0
2018-11-07 13:05:00,24.43,24.44,24.41,24.42,19284.0,22.6215,22.6307,22.603,22.6122,19284.0
2018-11-07 13:10:00,24.42,24.42,24.39,24.42,26825.0,22.6122,22.6122,22.5844,22.6122,26825.0
2018-11-07 13:15:00,24.42,24.43,24.4,24.42,9870.0,22.6122,22.6215,22.5937,22.6122,9870.0
2018-11-07 13:20:00,24.42,24.43,24.39,24.41,9086.0,22.6122,22.6215,22.5844,22.603,9086.0
2018-11-07 13:25:00,24.41,24.45,24.4,24.45,14752.0,22.603,22.64,22.5937,22.64,14752.0
2018-11-07 13:30:00,24.45,24.52,24.44,24.51,27886.0,22.64,22.7048,22.6307,22.6956,27886.0
2018-11-07 13:35:00,24.52,24.55,24.51,24.54,14267.0,22.7048,22.7326,22.6956,22.7233,14267.0
2018-11-07 13:40:00,24.55,24.63,24.54,24.63,36465.0,22.7326,22.8067,22.7233,22.8067,36465.0
2018-11-07 13:45:00,24.63,24.65,24.61,24.64,35543.0,22.8067,22.8252,22.7882,22.8159,35543.0
2018-11-07 13:50:00,24.63,24.64,24.57,24.59,33619.0,22.8067,22.8159,22.7511,22.7696,33619.0
2018-11-07 13:55:00,24.6,24.68,24.6,24.67,23932.0,22.7789,22.853,22.7789,22.8437,23932.0
2018-11-07 14:00:00,24.67,24.69,24.58,24.68,46164.0,22.8437,22.8622,22.7604,22.853,46164.0
2018-11-07 14:05:00,24.68,24.71,24.67,24.7,20447.0,22.853,22.8808,22.8437,22.8715,20447.0
2018-11-07 14:10:00,24.7,24.74,24.7,24.74,18992.0,22.8715,22.9085,22.8715,22.9085,18992.0
2018-11-07 14:15:00,24.74,24.76,24.73,24.76,28306.0,22.9085,22.9271,22.8993,22.9271,28306.0
2018-11-07 14:20:00,24.76,24.77,24.74,24.75,21499.0,22.9271,22.9363,22.9085,22.9178,21499.0
2018-11-07 14:25:00,24.74,24.77,24.74,24.77,13372.0,22.9085,22.9363,22.9085,22.9363,13372.0
2018-11-07 14:30:00,24.76,24.8,24.75,24.79,20452.0,22.9271,22.9641,22.9178,22.9548,20452.0
2018-11-07 14:35:00,24.78,24.81,24.77,24.81,24793.0,22.9456,22.9734,22.9363,22.9734,24793.0
2018-11-07 14:40:00,24.81,24.82,24.79,24.8,21988.0,22.9734,22.9826,22.9548,22.9641,21988.0
2018-11-07 14:45:00,24.8,24.84,24.76,24.77,64332.0,22.9641,23.0011,22.9271,22.9363,64332.0
2018-11-07 14:50:00,24.78,24.82,24.78,24.82,20695.0,22.9456,22.9826,22.9456,22.9826,20695.0
2018-11-07 14:55:00,24.82,24.83,24.78,24.8,26781.0,22.9826,22.9919,22.9456,22.9641,26781.0
2018-11-07 15:00:00,24.81,24.84,24.81,24.82,18815.0,22.9734,23.0011,22.9734,22.9826,18815.0
2018-11-07 15:05:00,24.83,24.85,24.8,24.82,35113.0,22.9919,23.0104,22.9641,22.9826,35113.0
2018-11-07 15:10:00,24.82,24.85,24.81,24.84,28920.0,22.9826,23.0104,22.9734,23.0011,28920.0
2018-11-07 15:15:00,24.83,24.86,24.83,24.84,43501.0,22.9919,23.0197,22.9919,23.0011,43501.0
2018-11-07 15:20:00,24.84,24.88,24.84,24.87,37622.0,23.0011,23.0382,23.0011,23.0289,37622.0
2018-11-07 15:25:00,24.87,24.89,24.85,24.87,27179.0,23.0289,23.0474,23.0104,23.0289,27179.0
2018-11-07 15:30:00,24.86,24.88,24.85,24.87,17242.0,23.0197,23.0382,23.0104,23.0289,17242.0
2018-11-07 15:35:00,24.88,24.88,24.84,24.85,61470.0,23.0382,23.0382,23.0011,23.0104,61470.0
2018-11-07 15:40:00,24.85,24.86,24.8,24.8,175297.0,23.0104,23.0197,22.9641,22.9641,175297.0
2018-11-07 15:45:00,24.81,24.83,24.68,24.73,104055.0,22.9734,22.9919,22.853,22.8993,104055.0
2018-11-07 15:50:00,24.73,24.81,24.72,24.79,120244.0,22.8993,22.9734,22.89,22.9548,120244.0
2018-11-07 15:55:00,24.79,24.86,24.74,24.74,495500.0,22.9548,23.0197,22.9085,22.9085,495500.0
2018-11-08 09:30:00,24.9,24.9,24.69,24.73,87867.0,23.0567,23.0567,22.8622,22.8993,87867.0
2018-11-08 09:35:00,24.72,24.81,24.63,24.81,81032.0,22.89,22.9734,22.8067,22.9734,81032.0
2018-11-08 09:40:00,24.81,24.84,24.7,24.75,95518.0,22.9734,23.0011,22.8715,22.9178,95518.0
2018-11-08 09:45:00,24.75,24.79,24.69,24.73,138320.0,22.9178,22.9548,22.8622,22.8993,138320.0
2018-11-08 09:50:00,24.74,24.86,24.74,24.83,60967.0,22.9085,23.0197,22.9085,22.9919,60967.0
2018-11-08 09:55:00,24.83,24.83,24.78,24.81,62706.0,22.9919,22.9919,22.9456,22.9734,62706.0
2018-11-08 10:00:00,24.81,24.94,24.8,24.87,399736.0,22.9734,23.0937,22.9641,23.0289,399736.0
2018-11-08 10:05:00,24.87,24.89,24.84,24.88,71189.0,23.0289,23.0474,23.0011,23.0382,71189.0
2018-11-08 10:10:00,24.88,24.88,24.82,24.84,113370.0,23.0382,23.0382,22.9826,23.0011,113370.0
2018-11-08 10:15:00,24.84,24.91,24.83,24.88,299179.0,23.0011,23.066,22.9919,23.0382,299179.0
2018-11-08 10:20:00,24.87,24.9,24.8,24.83,104087.0,23.0289,23.0567,22.9641,22.9919,104087.0
2018-11-08 10:25:00,24.83,24.93,24.82,24.83,50466.0,22.9919,23.0845,22.9826,22.9919,50466.0
2018-11-08 10:30:00,24.83,24.87,24.8,24.86,55780.0,22.9919,23.0289,22.9641,23.0197,55780.0
2018-11-08 10:35:00,24.86,24.87,24.81,24.84,54531.0,23.0197,23.0289,22.9734,23.0011,54531.0
2018-11-08 10:40:00,24.84,24.88,24.83,24.87,46844.0,23.0011,23.0382,22.9919,23.0289,46844.0
2018-11-08 10:45:00,24.87,24.87,24.81,24.83,55769.0,23.0289,23.0289,22.9734,22.9919,55769.0
2018-11-08 10:50:00,24.83,24.85,24.79,24.8,45840.0,22.9919,23.0104,22.9548,22.9641,45840.0
2018-11-08 10:55:00,24.8,24.83,24.73,24.8,38976.0,22.9641,22.9919,22.8993,22.9641,38976.0
2018-11-08 11:00:00,24.8,24.87,24.78,24.85,28001.0,22.9641,23.0289,22.9456,23.0104,28001.0
2018-11-08 11:05:00,24.85,24.85,24.8,24.83,30207.0,23.0104,23.0104,22.9641,22.9919,30207.0
2018-11-08 11:10:00,24.83,24.86,24.82,24.84,35077.0,22.9919,23.0197,22.9826,23.0011,35077.0
2018-11-08 11:15:00,24.85,24.87,24.84,24.85,27416.0,23.0104,23.0289,23.0011,23.0104,27416.0
2018-11-08 11:20:00,24.85,24.85,24.78,24.79,23194.0,23.0104,23.0104,22.9456,22.9548,23194.0
2018-11-08 11:25:00,24.79,24.85,24.79,24.79,25542.0,22.9548,23.0104,22.9548,22.9548,25542.0
2018-11-08 11:30:00,24.79,24.86,24.79,24.85,74620.0,22.9548,23.0197,22.9548,23.0104,74620.0
2018-11-08 11:35:00,24.85,24.85,24.81,24.84,69001.0,23.0104,23.0104,22.9734,23.0011,69001.0
2018-11-08 11:40:00,24.84,24.86,24.83,24.85,8795.0,23.0011,23.0197,22.9919,23.0104,8795.0
2018-11-08 11:45:00,24.85,24.85,24.8,24.83,20161.0,23.0104,23.0104,22.9641,22.9919,20161.0
2018-11-08 11:50:00,24.83,24.84,24.77,24.78,24752.0,22.9919,23.0011,22.9363,22.9456,24752.0
2018-11-08 11:55:00,24.77,24.78,24.71,24.71,10632.0,22.9363,22.9456,22.8808,22.8808,10632.0
2018-11-08 12:00:00,24.71,24.77,24.71,24.77,19608.0,22.8808,22.9363,22.8808,22.9363,19608.0
2018-11-08 12:05:00,24.76,24.82,24.75,24.78,37069.0,22.9271,22.9826,22.9178,22.9456,37069.0
2018-11-08 12:10:00,24.78,24.83,24.78,24.82,16092.0,22.9456,22.9919,22.9456,22.9826,16092.0
2018-11-08 12:15:00,24.83,24.84,24.81,24.83,18553.0,22.9919,23.0011,22.9734,22.9919,18553.0
2018-11-08 12:20:00,24.84,24.84,24.82,24.82,13008.0,23.0011,23.0011,22.9826,22.9826,13008.0
2018-11-08 12:25:00,24.83,24.83,24.8,24.8,9728.0,22.9919,22.9919,22.9641,22.9641,9728.0
2018-11-08 12:30:00,24.8,24.82,24.76,24.76,13021.0,22.9641,22.9826,22.9271,22.9271,13021.0
2018-11-08 12:35:00,24.76,24.77,24.7,24.73,37520.0,22.9271,22.9363,22.8715,22.8993,37520.0
2018-11-08 12:40:00,24.73,24.74,24.67,24.67,10748.0,22.8993,22.9085,22.8437,22.8437,10748.0
2018-11-08 12:45:00,24.67,24.68,24.61,24.61,29069.0,22.8437,22.853,22.7882,22.7882,29069.0
2018-11-08 12:50:00,24.6,24.69,24.58,24.69,25335.0,22.7789,22.8622,22.7604,22.8622,25335.0
2018-11-08 12:55:00,24.69,24.7,24.67,24.69,14778.0,22.8622,22.8715,22.8437,22.8622,14778.0
2018-11-08 13:00:00,24.68,24.69,24.63,24.63,24060.0,22.853,22.8622,22.8067,22.8067,24060.0
2018-11-08 13:05:00,24.63,24.64,24.62,24.62,28656.0,22.8067,22.8159,22.7974,22.7974,28656.0
2018-11-08 13:10:00,24.62,24.68,24.6,24.68,18495.0,22.7974,22.853,22.7789,22.853,18495.0
2018-11-08 13:15:00,24.68,24.71,24.64,24.7,50657.0,22.853,22.8808,22.8159,22.8715,50657.0
2018-11-08 13:20:00,24.7,24.7,24.67,24.68,5568.0,22.8715,22.8715,22.8437,22.853,5568.0
2018-11-08 13:25:00,24.67,24.69,24.64,24.64,10383.0,22.8437,22.8622,22.8159,22.8159,10383.0
2018-11-08 13:30:00,24.64,24.65,24.61,24.64,19311.0,22.8159,22.8252,22.7882,22.8159,19311.0
2018-11-08 13:35:00,24.64,24.66,24.63,24.64,18783.0,22.8159,22.8345,22.8067,22.8159,18783.0
2018-11-08 13:40:00,24.63,24.63,24.59,24.6,9661.0,22.8067,22.8067,22.7696,22.7789,9661.0
2018-11-08 13:45:00,24.6,24.6,24.54,24.55,21459.0,22.7789,22.7789,22.7233,22.7326,21459.0
2018-11-08 13:50:00,24.54,24.56,24.54,24.55,15142.0,22.7233,22.7419,22.7233,22.7326,15142.0
2018-11-08 13:55:00,24.55,24.55,24.48,24.48,24770.0,22.7326,22.7326,22.6678,22.6678,24770.0
2018-11-08 14:00:00,24.48,24.56,24.41,24.42,40210.0,22.6678,22.7419,22.603,22.6122,40210.0
2018-11-08 14:05:00,24.43,24.53,24.42,24.52,16621.0,22.6215,22.7141,22.6122,22.7048,16621.0
2018-11-08 14:10:00,24.52,24.54,24.5,24.52,25170.0,22.7048,22.7233,22.6863,22.7048,25170.0
2018-11-08 14:15:00,24.52,24.53,24.44,24.44,35762.0,22.7048,22.7141,22.6307,22.6307,35762.0
2018-11-08 14:20:00,24.44,24.48,24.44,24.47,22744.0,22.6307,22.6678,22.6307,22.6585,22744.0
2018-11-08 14:25:00,24.46,24.46,24.42,24.43,14675.0,22.6493,22.6493,22.6122,22.6215,14675.0
2018-11-08 14:30:00,24.42,24.46,24.41,24.45,27728.0,22.6122,22.6493,22.603,22.64,27728.0
2018-11-08 14:35:00,24.45,24.48,24.42,24.43,23747.0,22.64,22.6678,22.6122,22.6215,23747.0
2018-11-08 14:40:00,24.42,24.42,24.37,24.38,25114.0,22.6122,22.6122,22.5659,22.5752,25114.0
2018-11-08 14:45:00,24.38,24.43,24.38,24.39,32660.0,22.5752,22.6215,22.5752,22.5844,32660.0
2018-11-08 14:50:00,24.39,24.4,24.36,24.36,23820.0,22.5844,22.5937,22.5567,22.5567,23820.0
2018-11-08 14:55:00,24.36,24.37,24.31,24.32,51221.0,22.5567,22.5659,22.5104,22.5196,51221.0
2018-11-08 15:00:00,24.32,24.33,24.27,24.29,46052.0,22.5196,22.5289,22.4733,22.4918,46052.0
2018-11-08 15:05:00,24.3,24.39,24.29,24.38,30034.0,22.5011,22.5844,22.4918,22.5752,30034.0
2018-11-08 15:10:00,24.39,24.41,24.37,24.41,52771.0,22.5844,22.603,22.5659,22.603,52771.0
2018-11-08 15:15:00,24.41,24.43,24.37,24.41,38051.0,22.603,22.6215,22.5659,22.603,38051.0
2018-11-08 15:20:00,24.41,24.42,24.35,24.38,36538.0,22.603,22.6122,22.5474,22.5752,36538.0
2018-11-08 15:25:00,24.37,24.42,24.36,24.37,25340.0,22.5659,22.6122,22.5567,22.5659,25340.0
2018-11-08 15:30:00,24.38,24.39,24.35,24.36,66421.0,22.5752,22.5844,22.5474,22.5567,66421.0
2018-11-08 15:35:00,24.36,24.37,24.3,24.34,51630.0,22.5567,22.5659,22.5011,22.5381,51630.0
2018-11-08 15:40:00,24.34,24.38,24.33,24.36,92672.0,22.5381,22.5752,22.5289,22.5567,92672.0
2018-11-08 15:45:00,24.37,24.41,24.36,24.4,127380.0,22.5659,22.603,22.5567,22.5937,127380.0
2018-11-08 15:50:00,24.39,24.45,24.39,24.44,74774.0,22.5844,22.64,22.5844,22.6307,74774.0
2018-11-08 15:55:00,24.44,24.45,24.38,24.43,229340.0,22.6307,22.64,22.5752,22.6215,229340.0
2018-11-09 09:30:00,24.18,24.37,24.18,24.23,16148.0,22.39,22.5659,22.39,22.4363,16148.0
2018-11-09 09:35:00,24.23,24.3,24.2,24.26,16477.0,22.4363,22.5011,22.4085,22.4641,16477.0
2018-11-09 09:40:00,24.26,24.26,24.05,24.11,26248.0,22.4641,22.4641,22.2696,22.3252,26248.0
2018-11-09 09:45:00,24.11,24.14,24.09,24.11,20621.0,22.3252,22.353,22.3067,22.3252,20621.0
2018-11-09 09:50:00,24.1,24.11,24.02,24.02,14227.0,22.3159,22.3252,22.2418,22.2418,14227.0
2018-11-09 09:55:00,24.0,24.01,23.94,23.97,18811.0,22.2233,22.2326,22.1678,22.1955,18811.0
2018-11-09 10:00:00,23.98,24.03,23.92,23.93,16685.0,22.2048,22.2511,22.1492,22.1585,16685.0
2018-11-09 10:05:00,23.93,23.99,23.92,23.93,42844.0,22.1585,22.2141,22.1492,22.1585,42844.0
2018-11-09 10:10:00,23.92,23.95,23.89,23.89,48454.0,22.1492,22.177,22.1215,22.1215,48454.0
2018-11-09 10:15:00,23.89,23.92,23.84,23.88,38287.0,22.1215,22.1492,22.0752,22.1122,38287.0
2018-11-09 10:20:00,23.88,23.92,23.84,23.87,40674.0,22.1122,22.1492,22.0752,22.1029,40674.0
2018-11-09 10:25:00,23.87,23.98,23.86,23.98,47366.0,22.1029,22.2048,22.0937,22.2048,47366.0
2018-11-09 10:30:00,23.98,24.01,23.96,24.01,42514.0,22.2048,22.2326,22.1863,22.2326,42514.0
2018-11-09 10:35:00,24.02,24.04,23.98,24.03,44170.0,22.2418,22.2604,22.2048,22.2511,44170.0
2018-11-09 10:40:00,24.02,24.04,23.99,24.0,28273.0,22.2418,22.2604,22.2141,22.2233,28273.0
2018-11-09 10:45:00,24.01,24.05,23.98,23.99,25347.0,22.2326,22.2696,22.2048,22.2141,25347.0
2018-11-09 10:50:00,23.98,23.98,23.93,23.97,25975.0,22.2048,22.2048,22.1585,22.1955,25975.0
2018-11-09 10:55:00,23.96,24.0,23.9,23.9,34961.0,22.1863,22.2233,22.1307,22.1307,34961.0
2018-11-09 11:00:00,23.9,23.94,23.88,23.89,28696.0,22.1307,22.1678,22.1122,22.1215,28696.0
2018-11-09 11:05:00,23.88,23.88,23.83,23.83,29236.0,22.1122,22.1122,22.0659,22.0659,29236.0
2018-11-09 11:10:00,23.83,23.84,23.78,23.78,21403.0,22.0659,22.0752,22.0196,22.0196,21403.0
2018-11-09 11:15:00,23.78,23.81,23.77,23.79,36824.0,22.0196,22.0474,22.0103,22.0289,36824.0
2018-11-09 11:20:00,23.8,23.85,23.8,23.84,28020.0,22.0381,22.0844,22.0381,22.0752,28020.0
2018-11-09 11:25:00,23.84,23.9,23.83,23.89,26260.0,22.0752,22.1307,22.0659,22.1215,26260.0
2018-11-09 11:30:00,23.89,23.95,23.88,23.93,28140.0,22.1215,22.177,22.1122,22.1585,28140.0
2018-11-09 11:35:00,23.94,23.97,23.89,23.97,56864.0,22.1678,22.1955,22.1215,22.1955,56864.0
2018-11-09 11:40:00,23.97,23.97,23.91,23.92,20609.0,22.1955,22.1955,22.14,22.1492,20609.0
2018-11-09 11:45:00,23.92,23.93,23.9,23.9,18028.0,22.1492,22.1585,22.1307,22.1307,18028.0
2018-11-09 11:50:00,23.9,23.9,23.83,23.86,25805.0,22.1307,22.1307,22.0659,22.0937,25805.0
2018-11-09 11:55:00,23.86,23.88,23.84,23.85,15952.0,22.0937,22.1122,22.0752,22.0844,15952.0
2018-11-09 12:00:00,23.85,23.85,23.83,23.84,29838.0,22.0844,22.0844,22.0659,22.0752,29838.0
2018-11-09 12:05:00,23.85,23.85,23.8,23.83,32143.0,22.0844,22.0844,22.0381,22.0659,32143.0
2018-11-09 12:10:00,23.82,23.83,23.78,23.79,23395.0,22.0566,22.0659,22.0196,22.0289,23395.0
2018-11-09 12:15:00,23.79,23.79,23.76,23.76,29830.0,22.0289,22.0289,22.0011,22.0011,29830.0
2018-11-09 12:20:00,23.77,23.81,23.76,23.8,23195.0,22.0103,22.0474,22.0011,22.0381,23195.0
2018-11-09 12:25:00,23.8,23.82,23.79,23.8,13856.0,22.0381,22.0566,22.0289,22.0381,13856.0
2018-11-09 12:30:00,23.8,23.83,23.8,23.8,15757.0,22.0381,22.0659,22.0381,22.0381,15757.0
2018-11-09 12:35:00,23.8,23.84,23.8,23.84,16188.0,22.0381,22.0752,22.0381,22.0752,16188.0
2018-11-09 12:40:00,23.84,23.87,23.84,23.87,13951.0,22.0752,22.1029,22.0752,22.1029,13951.0
2018-11-09 12:45:00,23.87,23.89,23.84,23.86,29424.0,22.1029,22.1215,22.0752,22.0937,29424.0
2018-11-09 12:50:00,23.86,23.88,23.85,23.88,13329.0,22.0937,22.1122,22.0844,22.1122,13329.0
2018-11-09 12:55:00,23.87,23.87,23.84,23.84,4621.0,22.1029,22.1029,22.0752,22.0752,4621.0
2018-11-09 13:00:00,23.84,23.85,23.82,23.84,6722.0,22.0752,22.0844,22.0566,22.0752,6722.0
2018-11-09 13:05:00,23.85,23.89,23.84,23.89,6325.0,22.0844,22.1215,22.0752,22.1215,6325.0
2018-11-09 13:10:00,23.89,23.89,23.87,23.87,10980.0,22.1215,22.1215,22.1029,22.1029,10980.0
2018-11-09 13:15:00,23.88,23.88,23.83,23.84,15413.0,22.1122,22.1122,22.0659,22.0752,15413.0
2018-11-09 13:20:00,23.83,23.83,23.8,23.81,10111.0,22.0659,22.0659,22.0381,22.0474,10111.0
2018-11-09 13:25:00,23.81,23.82,23.79,23.81,11167.0,22.0474,22.0566,22.0289,22.0474,11167.0
2018-11-09 13:30:00,23.81,23.82,23.76,23.77,9167.0,22.0474,22.0566,22.0011,22.0103,9167.0
2018-11-09 13:35:00,23.78,23.79,23.77,23.77,12537.0,22.0196,22.0289,22.0103,22.0103,12537.0
2018-11-09 13:40:00,23.77,23.8,23.76,23.77,12080.0,22.0103,22.0381,22.0011,22.0103,12080.0
2018-11-09 13:45:00,23.78,23.78,23.69,23.71,15196.0,22.0196,22.0196,21.9363,21.9548,15196.0
2018-11-09 13:50:00,23.71,23.73,23.7,23.71,14063.0,21.9548,21.9733,21.9455,21.9548,14063.0
2018-11-09 13:55:00,23.71,23.76,23.7,23.74,19790.0,21.9548,22.0011,21.9455,21.9826,19790.0
2018-11-09 14:00:00,23.74,23.77,23.74,23.77,11104.0,21.9826,22.0103,21.9826,22.0103,11104.0
2018-11-09 14:05:00,23.76,23.78,23.66,23.67,22236.0,22.0011,22.0196,21.9085,21.9177,22236.0
2018-11-09 14:10:00,23.68,23.69,23.64,23.67,18790.0,21.927,21.9363,21.89,21.9177,18790.0
2018-11-09 14:15:00,23.67,23.68,23.61,23.61,21013.0,21.9177,21.927,21.8622,21.8622,21013.0
2018-11-09 14:20:00,23.61,23.64,23.58,23.63,24981.0,21.8622,21.89,21.8344,21.8807,24981.0
2018-11-09 14:25:00,23.63,23.7,23.62,23.68,55581.0,21.8807,21.9455,21.8714,21.927,55581.0
2018-11-09 14:30:00,23.68,23.72,23.67,23.72,30253.0,21.927,21.964,21.9177,21.964,30253.0
2018-11-09 14:35:00,23.73,23.78,23.72,23.78,16584.0,21.9733,22.0196,21.964,22.0196,16584.0
2018-11-09 14:40:00,23.78,23.83,23.78,23.8,19182.0,22.0196,22.0659,22.0196,22.0381,19182.0
2018-11-09 14:45:00,23.8,23.82,23.77,23.77,20980.0,22.0381,22.0566,22.0103,22.0103,20980.0
2018-11-09 14:50:00,23.78,23.81,23.76,23.8,19761.0,22.0196,22.0474,22.0011,22.0381,19761.0
2018-11-09 14:55:00,23.8,23.86,23.8,23.82,17303.0,22.0381,22.0937,22.0381,22.0566,17303.0
2018-11-09 15:00:00,23.82,23.84,23.8,23.8,20589.0,22.0566,22.0752,22.0381,22.0381,20589.0
2018-11-09 15:05:00,23.8,23.84,23.77,23.83,31309.0,22.0381,22.0752,22.0103,22.0659,31309.0
2018-11-09 15:10:00,23.84,23.86,23.8,23.86,50202.0,22.0752,22.0937,22.0381,22.0937,50202.0
2018-11-09 15:15:00,23.86,23.88,23.82,23.84,25740.0,22.0937,22.1122,22.0566,22.0752,25740.0
2018-11-09 15:20:00,23.85,23.91,23.85,23.91,26169.0,22.0844,22.14,22.0844,22.14,26169.0
2018-11-09 15:25:00,23.91,23.91,23.87,23.88,21918.0,22.14,22.14,22.1029,22.1122,21918.0
2018-11-09 15:30:00,23.88,23.93,23.87,23.93,39162.0,22.1122,22.1585,22.1029,22.1585,39162.0
2018-11-09 15:35:00,23.93,23.94,23.89,23.91,44688.0,22.1585,22.1678,22.1215,22.14,44688.0
2018-11-09 15:40:00,23.91,23.93,23.9,23.93,45574.0,22.14,22.1585,22.1307,22.1585,45574.0
2018-11-09 15:45:00,23.93,23.93,23.83,23.85,63562.0,22.1585,22.1585,22.0659,22.0844,63562.0
2018-11-09 15:50:00,23.85,23.87,23.82,23.83,109520.0,22.0844,22.1029,22.0566,22.0659,109520.0
2018-11-09 15:55:00,23.83,23.84,23.77,23.79,225670.0,22.0659,22.0752,22.0103,22.0289,225670.0
2018-11-12 09:30:00,23.68,23.71,23.55,23.6,36674.0,21.927,21.9548,21.8066,21.8529,36674.0
2018-11-12 09:35:00,23.58,23.6,23.42,23.45,44273.0,21.8344,21.8529,21.6863,21.714,44273.0
2018-11-12 09:40:00,23.45,23.47,23.33,23.33,28222.0,21.714,21.7326,21.6029,21.6029,28222.0
2018-11-12 09:45:00,23.33,23.38,23.23,23.24,34610.0,21.6029,21.6492,21.5103,21.5196,34610.0
2018-11-12 09:50:00,23.24,23.24,23.1,23.13,58890.0,21.5196,21.5196,21.3899,21.4177,58890.0
2018-11-12 09:55:00,23.13,23.38,23.13,23.37,47287.0,21.4177,21.6492,21.4177,21.64,47287.0
2018-11-12 10:00:00,23.37,23.39,23.32,23.32,20283.0,21.64,21.6585,21.5937,21.5937,20283.0
2018-11-12 10:05:00,23.31,23.35,23.26,23.35,29352.0,21.5844,21.6214,21.5381,21.6214,29352.0
2018-11-12 10:10:00,23.36,23.4,23.35,23.39,18567.0,21.6307,21.6677,21.6214,21.6585,18567.0
2018-11-12 10:15:00,23.39,23.4,23.34,23.35,17970.0,21.6585,21.6677,21.6122,21.6214,17970.0
2018-11-12 10:20:00,23.34,23.39,23.29,23.35,14783.0,21.6122,21.6585,21.5659,21.6214,14783.0
2018-11-12 10:25:00,23.35,23.39,23.34,23.38,51759.0,21.6214,21.6585,21.6122,21.6492,51759.0
2018-11-12 10:30:00,23.37,23.37,23.32,23.33,11405.0,21.64,21.64,21.5937,21.6029,11405.0
2018-11-12 10:35:00,23.34,23.35,23.3,23.35,24331.0,21.6122,21.6214,21.5751,21.6214,24331.0
2018-11-12 10:40:00,23.34,23.35,23.28,23.28,25106.0,21.6122,21.6214,21.5566,21.5566,25106.0
2018-11-12 10:45:00,23.27,23.28,23.24,23.27,22697.0,21.5474,21.5566,21.5196,21.5474,22697.0
2018-11-12 10:50:00,23.27,23.3,23.2,23.21,21066.0,21.5474,21.5751,21.4825,21.4918,21066.0
2018-11-12 10:55:00,23.22,23.24,23.16,23.19,25235.0,21.5011,21.5196,21.4455,21.4733,25235.0
2018-11-12 11:00:00,23.2,23.2,23.16,23.18,20505.0,21.4825,21.4825,21.4455,21.464,20505.0
2018-11-12 11:05:00,23.18,23.22,23.13,23.2,24592.0,21.464,21.5011,21.4177,21.4825,24592.0
2018-11-12 11:10:00,23.2,23.2,23.09,23.1,35635.0,21.4825,21.4825,21.3807,21.3899,35635.0
2018-11-12 11:15:00,23.09,23.09,23.02,23.02,17143.0,21.3807,21.3807,21.3159,21.3159,17143.0
2018-11-12 11:20:00,23.02,23.07,23.01,23.07,32197.0,21.3159,21.3622,21.3066,21.3622,32197.0
2018-11-12 11:25:00,23.07,23.1,23.01,23.02,16302.0,21.3622,21.3899,21.3066,21.3159,16302.0
2018-11-12 11:30:00,23.01,23.04,22.95,23.01,30325.0,21.3066,21.3344,21.251,21.3066,30325.0
2018-11-12 11:35:00,23.01,23.1,23.01,23.05,51693.0,21.3066,21.3899,21.3066,21.3436,51693.0
2018-11-12 11:40:00,23.06,23.15,23.06,23.06,36823.0,21.3529,21.4362,21.3529,21.3529,36823.0
2018-11-12 11:45:00,23.06,23.1,23.05,23.06,21814.0,21.3529,21.3899,21.3436,21.3529,21814.0
2018-11-12 11:50:00,23.06,23.1,23.01,23.08,14492.0,21.3529,21.3899,21.3066,21.3714,14492.0
2018-11-12 11:55:00,23.07,23.16,23.06,23.15,17984.0,21.3622,21.4455,21.3529,21.4362,17984.0
2018-11-12 12:00:00,23.15,23.22,23.13,23.22,17990.0,21.4362,21.5011,21.4177,21.5011,17990.0
2018-11-12 12:05:00,23.22,23.28,23.22,23.27,23954.0,21.5011,21.5566,21.5011,21.5474,23954.0
2018-11-12 12:10:00,23.27,23.29,23.19,23.21,185419.0,21.5474,21.5659,21.4733,21.4918,185419.0
2018-11-12 12:15:00,23.21,23.21,23.16,23.16,88072.0,21.4918,21.4918,21.4455,21.4455,88072.0
2018-11-12 12:20:00,23.16,23.18,23.14,23.17,17609.0,21.4455,21.464,21.427,21.4548,17609.0
2018-11-12 12:25:00,23.17,23.19,23.14,23.15,15421.0,21.4548,21.4733,21.427,21.4362,15421.0
2018-11-12 12:30:00,23.14,23.15,23.03,23.04,88986.0,21.427,21.4362,21.3251,21.3344,88986.0
2018-11-12 12:35:00,23.04,23.08,23.04,23.05,34224.0,21.3344,21.3714,21.3344,21.3436,34224.0
2018-11-12 12:40:00,23.06,23.13,23.05,23.13,30494.0,21.3529,21.4177,21.3436,21.4177,30494.0
2018-11-12 12:45:00,23.12,23.17,23.09,23.14,26345.0,21.4085,21.4548,21.3807,21.427,26345.0
2018-11-12 12:50:00,23.14,23.16,23.13,23.14,48569.0,21.427,21.4455,21.4177,21.427,48569.0
2018-11-12 12:55:00,23.14,23.18,23.08,23.08,37588.0,21.427,21.464,21.3714,21.3714,37588.0
2018-11-12 13:00:00,23.08,23.1,23.08,23.09,6085.0,21.3714,21.3899,21.3714,21.3807,6085.0
2018-11-12 13:05:00,23.09,23.1,23.06,23.08,20061.0,21.3807,21.3899,21.3529,21.3714,20061.0
2018-11-12 13:10:00,23.08,23.08,22.94,22.94,75000.0,21.3714,21.3714,21.2418,21.2418,75000.0
2018-11-12 13:15:00,22.95,22.98,22.94,22.96,27998.0,21.251,21.2788,21.2418,21.2603,27998.0
2018-11-12 13:20:00,22.96,22.98,22.95,22.96,16930.0,21.2603,21.2788,21.251,21.2603,16930.0
2018-11-12 13:25:00,22.96,23.0,22.94,22.98,25514.0,21.2603,21.2973,21.2418,21.2788,25514.0
2018-11-12 13:30:00,22.98,23.0,22.96,23.0,15953.0,21.2788,21.2973,21.2603,21.2973,15953.0
2018-11-12 13:35:00,23.0,23.02,22.99,22.99,4300.0,21.2973,21.3159,21.2881,21.2881,4300.0
2018-11-12 13:40:00,23.0,23.02,22.95,22.95,15123.0,21.2973,21.3159,21.251,21.251,15123.0
2018-11-12 13:45:00,22.96,23.0,22.93,22.99,16676.0,21.2603,21.2973,21.2325,21.2881,16676.0
2018-11-12 13:50:00,22.98,23.09,22.98,23.08,16273.0,21.2788,21.3807,21.2788,21.3714,16273.0
2018-11-12 13:55:00,23.07,23.08,23.05,23.06,20256.0,21.3622,21.3714,21.3436,21.3529,20256.0
2018-11-12 14:00:00,23.06,23.14,23.06,23.14,76477.0,21.3529,21.427,21.3529,21.427,76477.0
2018-11-12 14:05:00,23.14,23.15,23.07,23.08,64859.0,21.427,21.4362,21.3622,21.3714,64859.0
2018-11-12 14:10:00,23.08,23.12,23.05,23.09,35952.0,21.3714,21.4085,21.3436,21.3807,35952.0
2018-11-12 14:15:00,23.1,23.17,23.09,23.15,34545.0,21.3899,21.4548,21.3807,21.4362,34545.0
2018-11-12 14:20:00,23.16,23.16,23.13,23.15,18366.0,21.4455,21.4455,21.4177,21.4362,18366.0
2018-11-12 14:25:00,23.14,23.14,23.08,23.09,16287.0,21.427,21.427,21.3714,21.3807,16287.0
2018-11-12 14:30:00,23.08,23.13,23.08,23.13,20100.0,21.3714,21.4177,21.3714,21.4177,20100.0
2018-11-12 14:35:00,23.13,23.16,23.09,23.16,39724.0,21.4177,21.4455,21.3807,21.4455,39724.0
2018-11-12 14:40:00,23.16,23.22,23.15,23.2,83381.0,21.4455,21.5011,21.4362,21.4825,83381.0
2018-11-12 14:45:00,23.2,23.2,23.16,23.18,78298.0,21.4825,21.4825,21.4455,21.464,78298.0
2018-11-12 14:50:00,23.17,23.18,23.13,23.13,35951.0,21.4548,21.464,21.4177,21.4177,35951.0
2018-11-12 14:55:00,23.13,23.15,23.13,23.14,24251.0,21.4177,21.4362,21.4177,21.427,24251.0
2018-11-12 15:00:00,23.14,23.18,23.11,23.12,77376.0,21.427,21.464,21.3992,21.4085,77376.0
2018-11-12 15:05:00,23.12,23.14,23.1,23.12,35217.0,21.4085,21.427,21.3899,21.4085,35217.0
2018-11-12 15:10:00,23.12,23.13,23.07,23.12,32236.0,21.4085,21.4177,21.3622,21.4085,32236.0
2018-11-12 15:15:00,23.12,23.15,23.09,23.14,36889.0,21.4085,21.4362,21.3807,21.427,36889.0
2018-11-12 15:20:00,23.14,23.2,23.13,23.18,25027.0,21.427,21.4825,21.4177,21.464,25027.0
2018-11-12 15:25:00,23.18,23.19,23.14,23.16,28276.0,21.464,21.4733,21.427,21.4455,28276.0
2018-11-12 15:30:00,23.16,23.16,23.04,23.05,47292.0,21.4455,21.4455,21.3344,21.3436,47292.0
2018-11-12 15:35:00,23.04,23.05,23.01,23.02,57917.0,21.3344,21.3436,21.3066,21.3159,57917.0
2018-11-12 15:40:00,23.02,23.02,22.96,22.96,132694.0,21.3159,21.3159,21.2603,21.2603,132694.0
2018-11-12 15:45:00,22.96,22.98,22.92,22.93,176857.0,21.2603,21.2788,21.2233,21.2325,176857.0
2018-11-12 15:50:00,22.92,22.93,22.78,22.78,131687.0,21.2233,21.2325,21.0936,21.0936,131687.0
2018-11-12 15:55:00,22.79,22.85,22.74,22.81,450173.0,21.1029,21.1585,21.0566,21.1214,450173.0
2018-11-13 09:30:00,22.99,23.24,22.99,23.23,75111.0,21.2881,21.5196,21.2881,21.5103,75111.0
2018-11-13 09:35:00,23.26,23.38,23.23,23.27,64891.0,21.5381,21.6492,21.5103,21.5474,64891.0
2018-11-13 09:40:00,23.29,23.29,23.08,23.1,38351.0,21.5659,21.5659,21.3714,21.3899,38351.0
2018-11-13 09:45:00,23.08,23.24,23.08,23.13,31980.0,21.3714,21.5196,21.3714,21.4177,31980.0
2018-11-13 09:50:00,23.13,23.18,23.08,23.18,19461.0,21.4177,21.464,21.3714,21.464,19461.0
2018-11-13 09:55:00,23.18,23.18,23.06,23.14,62379.0,21.464,21.464,21.3529,21.427,62379.0
2018-11-13 10:00:00,23.13,23.14,23.01,23.02,30663.0,21.4177,21.427,21.3066,21.3159,30663.0
2018-11-13 10:05:00,23.02,23.15,23.0,23.11,44776.0,21.3159,21.4362,21.2973,21.3992,44776.0
2018-11-13 10:10:00,23.12,23.12,23.04,23.1,40899.0,21.4085,21.4085,21.3344,21.3899,40899.0
2018-11-13 10:15:00,23.1,23.12,23.02,23.08,161056.0,21.3899,21.4085,21.3159,21.3714,161056.0
2018-11-13 10:20:00,23.08,23.08,22.85,22.86,104241.0,21.3714,21.3714,21.1585,21.1677,104241.0
2018-11-13 10:25:00,22.86,22.93,22.82,22.84,98297.0,21.1677,21.2325,21.1307,21.1492,98297.0
2018-11-13 10:30:00,22.84,22.91,22.75,22.91,51769.0,21.1492,21.214,21.0659,21.214,51769.0
2018-11-13 10:35:00,22.91,22.94,22.86,22.87,72325.0,21.214,21.2418,21.1677,21.177,72325.0
2018-11-13 10:40:00,22.87,22.96,22.82,22.89,110557.0,21.177,21.2603,21.1307,21.1955,110557.0
2018-11-13 10:45:00,22.9,23.0,22.9,22.93,105945.0,21.2047,21.2973,21.2047,21.2325,105945.0
2018-11-13 10:50:00,22.93,22.96,22.87,22.9,123595.0,21.2325,21.2603,21.177,21.2047,123595.0
2018-11-13 10:55:00,22.91,22.95,22.88,22.92,145515.0,21.214,21.251,21.1862,21.2233,145515.0
2018-11-13 11:00:00,22.93,22.99,22.92,22.97,202705.0,21.2325,21.2881,21.2233,21.2696,202705.0
2018-11-13 11:05:00,22.97,22.99,22.95,22.98,155006.0,21.2696,21.2881,21.251,21.2788,155006.0
2018-11-13 11:10:00,22.97,23.1,22.97,23.08,196065.0,21.2696,21.3899,21.2696,21.3714,196065.0
2018-11-13 11:15:00,23.09,23.15,23.04,23.1,105024.0,21.3807,21.4362,21.3344,21.3899,105024.0
2018-11-13 11:20:00,23.1,23.2,23.09,23.15,68379.0,21.3899,21.4825,21.3807,21.4362,68379.0
2018-11-13 11:25:00,23.15,23.19,23.14,23.16,24410.0,21.4362,21.4733,21.427,21.4455,24410.0
2018-11-13 11:30:00,23.16,23.18,23.13,23.17,65737.0,21.4455,21.464,21.4177,21.4548,65737.0
2018-11-13 11:35:00,23.18,23.19,23.05,23.1,39411.0,21.464,21.4733,21.3436,21.3899,39411.0
2018-11-13 11:40:00,23.1,23.1,23.05,23.08,50074.0,21.3899,21.3899,21.3436,21.3714,50074.0
2018-11-13 11:45:00,23.08,23.17,23.06,23.15,108019.0,21.3714,21.4548,21.3529,21.4362,108019.0
2018-11-13 11:50:00,23.16,23.2,23.07,23.08,105364.0,21.4455,21.4825,21.3622,21.3714,105364.0
2018-11-13 11:55:00,23.08,23.1,23.03,23.08,70176.0,21.3714,21.3899,21.3251,21.3714,70176.0
2018-11-13 12:00:00,23.08,23.12,23.05,23.06,89295.0,21.3714,21.4085,21.3436,21.3529,89295.0
2018-11-13 12:05:00,23.05,23.09,22.99,23.03,90665.0,21.3436,21.3807,21.2881,21.3251,90665.0
2018-11-13 12:10:00,23.03,23.14,23.02,23.13,27845.0,21.3251,21.427,21.3159,21.4177,27845.0
2018-11-13 12:15:00,23.13,23.17,23.09,23.17,41077.0,21.4177,21.4548,21.3807,21.4548,41077.0
2018-11-13 12:20:00,23.16,23.17,23.1,23.14,29603.0,21.4455,21.4548,21.3899,21.427,29603.0
2018-11-13 12:25:00,23.14,23.14,23.05,23.07,233062.0,21.427,21.427,21.3436,21.3622,233062.0
2018-11-13 12:30:00,23.07,23.09,23.0,23.08,54619.0,21.3622,21.3807,21.2973,21.3714,54619.0
2018-11-13 12:35:00,23.08,23.08,23.01,23.08,17980.0,21.3714,21.3714,21.3066,21.3714,17980.0
2018-11-13 12:40:00,23.08,23.1,23.01,23.05,20482.0,21.3714,21.3899,21.3066,21.3436,20482.0
2018-11-13 12:45:00,23.04,23.06,23.0,23.02,21358.0,21.3344,21.3529,21.2973,21.3159,21358.0
2018-11-13 12:50:00,23.02,23.03,22.96,22.96,48647.0,21.3159,21.3251,21.2603,21.2603,48647.0
2018-11-13 12:55:00,22.95,23.01,22.94,22.99,25091.0,21.251,21.3066,21.2418,21.2881,25091.0
2018-11-13 13:00:00,23.0,23.05,22.99,23.03,46931.0,21.2973,21.3436,21.2881,21.3251,46931.0
2018-11-13 13:05:00,23.02,23.04,22.97,22.98,96919.0,21.3159,21.3344,21.2696,21.2788,96919.0
2018-11-13 13:10:00,23.0,23.0,22.88,22.89,41823.0,21.2973,21.2973,21.1862,21.1955,41823.0
2018-11-13 13:15:00,22.9,22.93,22.82,22.84,105512.0,21.2047,21.2325,21.1307,21.1492,105512.0
2018-11-13 13:20:00,22.84,22.98,22.79,22.95,136037.0,21.1492,21.2788,21.1029,21.251,136037.0
2018-11-13 13:25:00,22.95,22.96,22.89,22.93,24391.0,21.251,21.2603,21.1955,21.2325,24391.0
2018-11-13 13:30:00,22.93,22.97,22.89,22.96,21649.0,21.2325,21.2696,21.1955,21.2603,21649.0
2018-11-13 13:35:00,22.96,22.98,22.91,22.96,32502.0,21.2603,21.2788,21.214,21.2603,32502.0
2018-11-13 13:40:00,22.96,22.97,22.91,22.91,26165.0,21.2603,21.2696,21.214,21.214,26165.0
2018-11-13 13:45:00,22.92,22.96,22.88,22.89,23666.0,21.2233,21.2603,21.1862,21.1955,23666.0
2018-11-13 13:50:00,22.89,22.96,22.89,22.95,18668.0,21.1955,21.2603,21.1955,21.251,18668.0
2018-11-13 13:55:00,22.96,23.0,22.94,22.95,19058.0,21.2603,21.2973,21.2418,21.251,19058.0
2018-11-13 14:00:00,22.96,22.97,22.9,22.92,18203.0,21.2603,21.2696,21.2047,21.2233,18203.0
2018-11-13 14:05:00,22.92,22.94,22.89,22.92,26204.0,21.2233,21.2418,21.1955,21.2233,26204.0
2018-11-13 14:10:00,22.91,22.93,22.87,22.87,27694.0,21.214,21.2325,21.177,21.177,27694.0
2018-11-13 14:15:00,22.87,22.9,22.82,22.84,19775.0,21.177,21.2047,21.1307,21.1492,19775.0
2018-11-13 14:20:00,22.85,22.86,22.79,22.84,24309.0,21.1585,21.1677,21.1029,21.1492,24309.0
2018-11-13 14:25:00,22.85,22.9,22.84,22.89,30155.0,21.1585,21.2047,21.1492,21.1955,30155.0
2018-11-13 14:30:00,22.89,22.92,22.87,22.92,25275.0,21.1955,21.2233,21.177,21.2233,25275.0
2018-11-13 14:35:00,22.92,22.99,22.92,22.97,24359.0,21.2233,21.2881,21.2233,21.2696,24359.0
2018-11-13 14:40:00,22.98,22.98,22.89,22.89,37390.0,21.2788,21.2788,21.1955,21.1955,37390.0
2018-11-13 14:45:00,22.89,22.96,22.88,22.95,24966.0,21.1955,21.2603,21.1862,21.251,24966.0
2018-11-13 14:50:00,22.94,22.98,22.92,22.96,38790.0,21.2418,21.2788,21.2233,21.2603,38790.0
2018-11-13 14:55:00,22.97,23.0,22.89,22.89,41829.0,21.2696,21.2973,21.1955,21.1955,41829.0
2018-11-13 15:00:00,22.89,22.97,22.88,22.96,56729.0,21.1955,21.2696,21.1862,21.2603,56729.0
2018-11-13 15:05:00,22.96,22.96,22.9,22.94,30911.0,21.2603,21.2603,21.2047,21.2418,30911.0
2018-11-13 15:10:00,22.94,22.94,22.88,22.91,38642.0,21.2418,21.2418,21.1862,21.214,38642.0
2018-11-13 15:15:00,22.92,22.94,22.89,22.94,43810.0,21.2233,21.2418,21.1955,21.2418,43810.0
2018-11-13 15:20:00,22.94,22.99,22.92,22.93,53809.0,21.2418,21.2881,21.2233,21.2325,53809.0
2018-11-13 15:25:00,22.93,22.93,22.88,22.91,73950.0,21.2325,21.2325,21.1862,21.214,73950.0
2018-11-13 15:30:00,22.91,22.93,22.84,22.87,74327.0,21.214,21.2325,21.1492,21.177,74327.0
2018-11-13 15:35:00,22.86,22.96,22.85,22.93,97915.0,21.1677,21.2603,21.1585,21.2325,97915.0
2018-11-13 15:40:00,22.94,22.95,22.83,22.85,135223.0,21.2418,21.251,21.1399,21.1585,135223.0
2018-11-13 15:45:00,22.85,22.94,22.84,22.88,117419.0,21.1585,21.2418,21.1492,21.1862,117419.0
2018-11-13 15:50:00,22.88,22.9,22.85,22.89,116492.0,21.1862,21.2047,21.1585,21.1955,116492.0
2018-11-13 15:55:00,22.88,22.9,22.8,22.86,261282.0,21.1862,21.2047,21.1122,21.1677,261282.0
2018-11-14 09:30:00,22.83,23.4,22.83,23.23,341436.0,21.1399,21.6677,21.1399,21.5103,341436.0
2018-11-14 09:35:00,23.2,23.29,23.02,23.1,91303.0,21.4825,21.5659,21.3159,21.3899,91303.0
2018-11-14 09:40:00,23.08,23.18,23.06,23.14,107652.0,21.3714,21.464,21.3529,21.427,107652.0
2018-11-14 09:45:00,23.14,23.17,22.98,23.0,129638.0,21.427,21.4548,21.2788,21.2973,129638.0
2018-11-14 09:50:00,23.0,23.08,22.99,23.04,62794.0,21.2973,21.3714,21.2881,21.3344,62794.0
2018-11-14 09:55:00,23.04,23.13,22.97,23.06,45897.0,21.3344,21.4177,21.2696,21.3529,45897.0
2018-11-14 10:00:00,23.06,23.09,22.95,22.98,49725.0,21.3529,21.3807,21.251,21.2788,49725.0
2018-11-14 10:05:00,22.98,23.0,22.9,22.94,31745.0,21.2788,21.2973,21.2047,21.2418,31745.0
2018-11-14 10:10:00,22.94,22.95,22.81,22.82,29853.0,21.2418,21.251,21.1214,21.1307,29853.0
2018-11-14 10:15:00,22.83,22.94,22.75,22.91,40660.0,21.1399,21.2418,21.0659,21.214,40660.0
2018-11-14 10:20:00,22.93,22.95,22.92,22.94,16481.0,21.2325,21.251,21.2233,21.2418,16481.0
2018-11-14 10:25:00,22.93,22.96,22.9,22.95,30820.0,21.2325,21.2603,21.2047,21.251,30820.0
2018-11-14 10:30:00,22.95,22.98,22.92,22.97,66918.0,21.251,21.2788,21.2233,21.2696,66918.0
2018-11-14 10:35:00,22.97,23.06,22.97,23.05,40226.0,21.2696,21.3529,21.2696,21.3436,40226.0
2018-11-14 10:40:00,23.05,23.05,22.93,22.98,50477.0,21.3436,21.3436,21.2325,21.2788,50477.0
2018-11-14 10:45:00,22.99,23.07,22.99,23.04,24348.0,21.2881,21.3622,21.2881,21.3344,24348.0
2018-11-14 10:50:00,23.03,23.05,22.98,23.0,29789.0,21.3251,21.3436,21.2788,21.2973,29789.0
2018-11-14 10:55:00,23.0,23.0,22.94,22.96,38431.0,21.2973,21.2973,21.2418,21.2603,38431.0
2018-11-14 11:00:00,22.96,22.97,22.8,22.82,39877.0,21.2603,21.2696,21.1122,21.1307,39877.0
2018-11-14 11:05:00,22.82,22.82,22.76,22.81,26401.0,21.1307,21.1307,21.0751,21.1214,26401.0
2018-11-14 11:10:00,22.8,22.84,22.77,22.77,19910.0,21.1122,21.1492,21.0844,21.0844,19910.0
2018-11-14 11:15:00,22.76,22.82,22.74,22.75,33755.0,21.0751,21.1307,21.0566,21.0659,33755.0
2018-11-14 11:20:00,22.75,22.76,22.65,22.69,23532.0,21.0659,21.0751,20.9733,21.0103,23532.0
2018-11-14 11:25:00,22.7,22.75,22.68,22.7,21180.0,21.0196,21.0659,21.001,21.0196,21180.0
2018-11-14 11:30:00,22.69,22.73,22.65,22.69,19295.0,21.0103,21.0473,20.9733,21.0103,19295.0
2018-11-14 11:35:00,22.69,22.69,22.58,22.58,15622.0,21.0103,21.0103,20.9084,20.9084,15622.0
2018-11-14 11:40:00,22.57,22.57,22.49,22.55,36426.0,20.8992,20.8992,20.8251,20.8807,36426.0
2018-11-14 11:45:00,22.55,22.58,22.53,22.55,85177.0,20.8807,20.9084,20.8621,20.8807,85177.0
2018-11-14 11:50:00,22.55,22.6,22.53,22.57,27513.0,20.8807,20.927,20.8621,20.8992,27513.0
2018-11-14 11:55:00,22.57,22.67,22.56,22.64,42407.0,20.8992,20.9918,20.8899,20.964,42407.0
2018-11-14 12:00:00,22.64,22.65,22.56,22.59,24356.0,20.964,20.9733,20.8899,20.9177,24356.0
2018-11-14 12:05:00,22.58,22.62,22.57,22.57,12490.0,20.9084,20.9455,20.8992,20.8992,12490.0
2018-11-14 12:10:00,22.56,22.59,22.52,22.54,10030.0,20.8899,20.9177,20.8529,20.8714,10030.0
2018-11-14 12:15:00,22.54,22.64,22.54,22.62,13103.0,20.8714,20.964,20.8714,20.9455,13103.0
2018-11-14 12:20:00,22.63,22.76,22.62,22.73,58934.0,20.9547,21.0751,20.9455,21.0473,58934.0
2018-11-14 12:25:00,22.73,22.78,22.71,22.76,28385.0,21.0473,21.0936,21.0288,21.0751,28385.0
2018-11-14 12:30:00,22.75,22.75,22.67,22.67,18527.0,21.0659,21.0659,20.9918,20.9918,18527.0
2018-11-14 12:35:00,22.68,22.68,22.59,22.61,20631.0,21.001,21.001,20.9177,20.9362,20631.0
2018-11-14 12:40:00,22.61,22.62,22.58,22.61,13455.0,20.9362,20.9455,20.9084,20.9362,13455.0
2018-11-14 12:45:00,22.61,22.65,22.6,22.63,13093.0,20.9362,20.9733,20.927,20.9547,13093.0
2018-11-14 12:50:00,22.64,22.68,22.6,22.63,20310.0,20.964,21.001,20.927,20.9547,20310.0
2018-11-14 12:55:00,22.64,22.67,22.56,22.59,24341.0,20.964,20.9918,20.8899,20.9177,24341.0
2018-11-14 13:00:00,22.59,22.61,22.55,22.58,17764.0,20.9177,20.9362,20.8807,20.9084,17764.0
2018-11-14 13:05:00,22.57,22.59,22.53,22.55,19034.0,20.8992,20.9177,20.8621,20.8807,19034.0
2018-11-14 13:10:00,22.55,22.56,22.46,22.5,26696.0,20.8807,20.8899,20.7973,20.8344,26696.0
2018-11-14 13:15:00,22.49,22.58,22.49,22.56,30214.0,20.8251,20.9084,20.8251,20.8899,30214.0
2018-11-14 13:20:00,22.56,22.59,22.5,22.52,16200.0,20.8899,20.9177,20.8344,20.8529,16200.0
2018-11-14 13:25:00,22.52,22.52,22.46,22.52,24088.0,20.8529,20.8529,20.7973,20.8529,24088.0
2018-11-14 13:30:00,22.51,22.53,22.46,22.52,28518.0,20.8436,20.8621,20.7973,20.8529,28518.0
2018-11-14 13:35:00,22.52,22.54,22.49,22.52,22283.0,20.8529,20.8714,20.8251,20.8529,22283.0
2018-11-14 13:40:00,22.51,22.51,22.4,22.41,16843.0,20.8436,20.8436,20.7418,20.751,16843.0
2018-11-14 13:45:00,22.41,22.46,22.41,22.43,11639.0,20.751,20.7973,20.751,20.7695,11639.0
2018-11-14 13:50:00,22.42,22.46,22.41,22.46,20893.0,20.7603,20.7973,20.751,20.7973,20893.0
2018-11-14 13:55:00,22.46,22.51,22.45,22.49,23035.0,20.7973,20.8436,20.7881,20.8251,23035.0
2018-11-14 14:00:00,22.48,22.48,22.39,22.4,35430.0,20.8158,20.8158,20.7325,20.7418,35430.0
2018-11-14 14:05:00,22.41,22.44,22.38,22.44,18602.0,20.751,20.7788,20.7232,20.7788,18602.0
2018-11-14 14:10:00,22.45,22.5,22.44,22.5,46262.0,20.7881,20.8344,20.7788,20.8344,46262.0
2018-11-14 14:15:00,22.5,22.67,22.5,22.62,39314.0,20.8344,20.9918,20.8344,20.9455,39314.0
2018-11-14 14:20:00,22.62,22.7,22.62,22.67,52749.0,20.9455,21.0196,20.9455,20.9918,52749.0
2018-11-14 14:25:00,22.67,22.68,22.59,22.61,15057.0,20.9918,21.001,20.9177,20.9362,15057.0
2018-11-14 14:30:00,22.61,22.64,22.55,22.56,20189.0,20.9362,20.964,20.8807,20.8899,20189.0
2018-11-14 14:35:00,22.56,22.59,22.51,22.51,72218.0,20.8899,20.9177,20.8436,20.8436,72218.0
2018-11-14 14:40:00,22.51,22.58,22.5,22.56,40906.0,20.8436,20.9084,20.8344,20.8899,40906.0
2018-11-14 14:45:00,22.56,22.59,22.53,22.58,27968.0,20.8899,20.9177,20.8621,20.9084,27968.0
2018-11-14 14:50:00,22.59,22.68,22.58,22.68,19052.0,20.9177,21.001,20.9084,21.001,19052.0
2018-11-14 14:55:00,22.68,22.73,22.68,22.7,47896.0,21.001,21.0473,21.001,21.0196,47896.0
2018-11-14 15:00:00,22.69,22.72,22.64,22.66,38913.0,21.0103,21.0381,20.964,20.9825,38913.0
2018-11-14 15:05:00,22.65,22.75,22.65,22.71,48621.0,20.9733,21.0659,20.9733,21.0288,48621.0
2018-11-14 15:10:00,22.71,22.73,22.7,22.73,32658.0,21.0288,21.0473,21.0196,21.0473,32658.0
2018-11-14 15:15:00,22.73,22.75,22.7,22.71,36376.0,21.0473,21.0659,21.0196,21.0288,36376.0
2018-11-14 15:20:00,22.71,22.72,22.67,22.69,42468.0,21.0288,21.0381,20.9918,21.0103,42468.0
2018-11-14 15:25:00,22.69,22.7,22.66,22.7,38081.0,21.0103,21.0196,20.9825,21.0196,38081.0
2018-11-14 15:30:00,22.69,22.7,22.59,22.6,122543.0,21.0103,21.0196,20.9177,20.927,122543.0
2018-11-14 15:35:00,22.61,22.64,22.58,22.61,106127.0,20.9362,20.964,20.9084,20.9362,106127.0
2018-11-14 15:40:00,22.61,22.62,22.52,22.57,135748.0,20.9362,20.9455,20.8529,20.8992,135748.0
2018-11-14 15:45:00,22.56,22.59,22.54,22.55,146082.0,20.8899,20.9177,20.8714,20.8807,146082.0
2018-11-14 15:50:00,22.54,22.55,22.45,22.45,123440.0,20.8714,20.8807,20.7881,20.7881,123440.0
2018-11-14 15:55:00,22.45,22.47,22.4,22.42,439256.0,20.7881,20.8066,20.7418,20.7603,439256.0
2018-11-15 09:30:00,22.3,22.34,22.18,22.32,61226.0,20.6492,20.6862,20.538,20.6677,61226.0
2018-11-15 09:35:00,22.33,22.53,22.31,22.42,134133.0,20.6769,20.8621,20.6584,20.7603,134133.0
2018-11-15 09:40:00,22.43,22.44,22.33,22.41,61465.0,20.7695,20.7788,20.6769,20.751,61465.0
2018-11-15 09:45:00,22.41,22.41,22.2,22.32,98708.0,20.751,20.751,20.5566,20.6677,98708.0
2018-11-15 09:50:00,22.33,22.34,22.14,22.16,87680.0,20.6769,20.6862,20.501,20.5195,87680.0
2018-11-15 09:55:00,22.17,22.25,22.14,22.18,110763.0,20.5288,20.6029,20.501,20.538,110763.0
2018-11-15 10:00:00,22.18,22.29,22.13,22.2,39718.0,20.538,20.6399,20.4918,20.5566,39718.0
2018-11-15 10:05:00,22.19,22.2,22.03,22.05,90163.0,20.5473,20.5566,20.3992,20.4177,90163.0
2018-11-15 10:10:00,22.04,22.11,22.03,22.08,87138.0,20.4084,20.4732,20.3992,20.4455,87138.0
2018-11-15 10:15:00,22.08,22.14,22.03,22.06,63881.0,20.4455,20.501,20.3992,20.4269,63881.0
2018-11-15 10:20:00,22.05,22.11,21.95,21.96,94265.0,20.4177,20.4732,20.3251,20.3343,94265.0
2018-11-15 10:25:00,21.97,22.04,21.97,22.0,55216.0,20.3436,20.4084,20.3436,20.3714,55216.0
2018-11-15 10:30:00,22.01,22.02,21.92,21.92,30806.0,20.3806,20.3899,20.2973,20.2973,30806.0
2018-11-15 10:35:00,21.92,21.99,21.89,21.98,36243.0,20.2973,20.3621,20.2695,20.3529,36243.0
2018-11-15 10:40:00,21.98,22.0,21.97,21.97,29002.0,20.3529,20.3714,20.3436,20.3436,29002.0
2018-11-15 10:45:00,21.97,22.09,21.96,21.99,88489.0,20.3436,20.4547,20.3343,20.3621,88489.0
2018-11-15 10:50:00,21.98,22.08,21.97,22.06,38020.0,20.3529,20.4455,20.3436,20.4269,38020.0
2018-11-15 10:55:00,22.06,22.08,21.94,21.94,37046.0,20.4269,20.4455,20.3158,20.3158,37046.0
2018-11-15 11:00:00,21.95,21.99,21.89,21.98,27054.0,20.3251,20.3621,20.2695,20.3529,27054.0
2018-11-15 11:05:00,21.98,22.05,21.98,22.01,45679.0,20.3529,20.4177,20.3529,20.3806,45679.0
2018-11-15 11:10:00,22.01,22.02,21.95,21.95,29467.0,20.3806,20.3899,20.3251,20.3251,29467.0
2018-11-15 11:15:00,21.95,21.98,21.86,21.9,88376.0,20.3251,20.3529,20.2417,20.2788,88376.0
2018-11-15 11:20:00,21.91,21.96,21.89,21.92,103462.0,20.288,20.3343,20.2695,20.2973,103462.0
2018-11-15 11:25:00,21.94,21.97,21.9,21.92,100455.0,20.3158,20.3436,20.2788,20.2973,100455.0
2018-11-15 11:30:00,21.93,22.0,21.92,22.0,117590.0,20.3066,20.3714,20.2973,20.3714,117590.0
2018-11-15 11:35:00,22.0,22.02,21.98,21.98,104786.0,20.3714,20.3899,20.3529,20.3529,104786.0
2018-11-15 11:40:00,21.98,22.09,21.95,22.01,58918.0,20.3529,20.4547,20.3251,20.3806,58918.0
2018-11-15 11:45:00,22.01,22.06,22.01,22.03,20563.0,20.3806,20.4269,20.3806,20.3992,20563.0
2018-11-15 11:50:00,22.04,22.12,22.04,22.12,22661.0,20.4084,20.4825,20.4084,20.4825,22661.0
2018-11-15 11:55:00,22.11,22.18,22.08,22.16,30654.0,20.4732,20.538,20.4455,20.5195,30654.0
2018-11-15 12:00:00,22.17,22.22,22.13,22.21,19697.0,20.5288,20.5751,20.4918,20.5658,19697.0
2018-11-15 12:05:00,22.22,22.23,22.14,22.14,25454.0,20.5751,20.5843,20.501,20.501,25454.0
2018-11-15 12:10:00,22.14,22.17,22.11,22.12,43426.0,20.501,20.5288,20.4732,20.4825,43426.0
2018-11-15 12:15:00,22.11,22.13,22.09,22.1,75333.0,20.4732,20.4918,20.4547,20.464,75333.0
2018-11-15 12:20:00,22.1,22.1,22.07,22.09,35362.0,20.464,20.464,20.4362,20.4547,35362.0
2018-11-15 12:25:00,22.09,22.11,22.03,22.1,25561.0,20.4547,20.4732,20.3992,20.464,25561.0
2018-11-15 12:30:00,22.1,22.1,22.05,22.08,44494.0,20.464,20.464,20.4177,20.4455,44494.0
2018-11-15 12:35:00,22.08,22.11,22.08,22.11,68547.0,20.4455,20.4732,20.4455,20.4732,68547.0
2018-11-15 12:40:00,22.11,22.12,22.05,22.05,26740.0,20.4732,20.4825,20.4177,20.4177,26740.0
2018-11-15 12:45:00,22.05,22.05,22.02,22.05,14827.0,20.4177,20.4177,20.3899,20.4177,14827.0
2018-11-15 12:50:00,22.05,22.08,22.01,22.02,13608.0,20.4177,20.4455,20.3806,20.3899,13608.0
2018-11-15 12:55:00,22.02,22.03,21.97,22.02,21820.0,20.3899,20.3992,20.3436,20.3899,21820.0
2018-11-15 13:00:00,22.03,22.05,21.96,21.96,42600.0,20.3992,20.4177,20.3343,20.3343,42600.0
2018-11-15 13:05:00,21.95,21.98,21.91,21.93,30167.0,20.3251,20.3529,20.288,20.3066,30167.0
2018-11-15 13:10:00,21.92,21.95,21.92,21.95,29079.0,20.2973,20.3251,20.2973,20.3251,29079.0
2018-11-15 13:15:00,21.95,22.09,21.92,22.06,73295.0,20.3251,20.4547,20.2973,20.4269,73295.0
2018-11-15 13:20:00,22.05,22.15,22.05,22.15,106725.0,20.4177,20.5103,20.4177,20.5103,106725.0
2018-11-15 13:25:00,22.15,22.18,22.09,22.13,114991.0,20.5103,20.538,20.4547,20.4918,114991.0
2018-11-15 13:30:00,22.13,22.22,22.13,22.22,27231.0,20.4918,20.5751,20.4918,20.5751,27231.0
2018-11-15 13:35:00,22.21,22.25,22.2,22.22,10430.0,20.5658,20.6029,20.5566,20.5751,10430.0
2018-11-15 13:40:00,22.23,22.24,22.19,22.22,17528.0,20.5843,20.5936,20.5473,20.5751,17528.0
2018-11-15 13:45:00,22.23,22.24,22.14,22.14,26828.0,20.5843,20.5936,20.501,20.501,26828.0
2018-11-15 13:50:00,22.15,22.25,22.15,22.23,38216.0,20.5103,20.6029,20.5103,20.5843,38216.0
2018-11-15 13:55:00,22.23,22.3,22.23,22.29,55278.0,20.5843,20.6492,20.5843,20.6399,55278.0
2018-11-15 14:00:00,22.29,22.3,22.24,22.27,36736.0,20.6399,20.6492,20.5936,20.6214,36736.0
2018-11-15 14:05:00,22.27,22.29,22.24,22.26,34251.0,20.6214,20.6399,20.5936,20.6121,34251.0
2018-11-15 14:10:00,22.25,22.3,22.24,22.29,55033.0,20.6029,20.6492,20.5936,20.6399,55033.0
2018-11-15 14:15:00,22.29,22.3,22.25,22.28,30957.0,20.6399,20.6492,20.6029,20.6306,30957.0
2018-11-15 14:20:00,22.28,22.33,22.27,22.32,42892.0,20.6306,20.6769,20.6214,20.6677,42892.0
2018-11-15 14:25:00,22.32,22.44,22.31,22.44,20755.0,20.6677,20.7788,20.6584,20.7788,20755.0
2018-11-15 14:30:00,22.43,22.51,22.43,22.48,21097.0,20.7695,20.8436,20.7695,20.8158,21097.0
2018-11-15 14:35:00,22.47,22.48,22.43,22.47,33166.0,20.8066,20.8158,20.7695,20.8066,33166.0
2018-11-15 14:40:00,22.47,22.49,22.43,22.46,21776.0,20.8066,20.8251,20.7695,20.7973,21776.0
2018-11-15 14:45:00,22.46,22.5,22.45,22.48,39126.0,20.7973,20.8344,20.7881,20.8158,39126.0
2018-11-15 14:50:00,22.48,22.5,22.42,22.44,25126.0,20.8158,20.8344,20.7603,20.7788,25126.0
2018-11-15 14:55:00,22.44,22.49,22.41,22.44,26802.0,20.7788,20.8251,20.751,20.7788,26802.0
2018-11-15 15:00:00,22.45,22.45,22.26,22.3,51269.0,20.7881,20.7881,20.6121,20.6492,51269.0
2018-11-15 15:05:00,22.3,22.39,22.3,22.37,41066.0,20.6492,20.7325,20.6492,20.714,41066.0
2018-11-15 15:10:00,22.37,22.45,22.36,22.44,36380.0,20.714,20.7881,20.7047,20.7788,36380.0
2018-11-15 15:15:00,22.45,22.46,22.34,22.35,32170.0,20.7881,20.7973,20.6862,20.6955,32170.0
2018-11-15 15:20:00,22.34,22.36,22.29,22.3,50100.0,20.6862,20.7047,20.6399,20.6492,50100.0
2018-11-15 15:25:00,22.29,22.34,22.29,22.3,34651.0,20.6399,20.6862,20.6399,20.6492,34651.0
2018-11-15 15:30:00,22.29,22.36,22.28,22.32,49094.0,20.6399,20.7047,20.6306,20.6677,49094.0
2018-11-15 15:35:00,22.32,22.33,22.28,22.31,129668.0,20.6677,20.6769,20.6306,20.6584,129668.0
2018-11-15 15:40:00,22.31,22.32,22.25,22.27,93831.0,20.6584,20.6677,20.6029,20.6214,93831.0
2018-11-15 15:45:00,22.27,22.29,22.25,22.27,85300.0,20.6214,20.6399,20.6029,20.6214,85300.0
2018-11-15 15:50:00,22.27,22.32,22.27,22.32,116319.0,20.6214,20.6677,20.6214,20.6677,116319.0
2018-11-15 15:55:00,22.31,22.32,22.29,22.29,197181.0,20.6584,20.6677,20.6399,20.6399,197181.0
2018-11-16 09:30:00,22.25,22.27,22.14,22.24,62071.0,20.6029,20.6214,20.501,20.5936,62071.0
2018-11-16 09:35:00,22.23,22.24,22.03,22.11,26618.0,20.5843,20.5936,20.3992,20.4732,26618.0
2018-11-16 09:40:00,22.1,22.13,22.05,22.13,27284.0,20.464,20.4918,20.4177,20.4918,27284.0
2018-11-16 09:45:00,22.13,22.21,22.12,22.14,61432.0,20.4918,20.5658,20.4825,20.501,61432.0
2018-11-16 09:50:00,22.13,22.17,22.1,22.11,103680.0,20.4918,20.5288,20.464,20.4732,103680.0
2018-11-16 09:55:00,22.11,22.11,21.99,22.05,118362.0,20.4732,20.4732,20.3621,20.4177,118362.0
2018-11-16 10:00:00,22.05,22.05,21.97,22.0,129870.0,20.4177,20.4177,20.3436,20.3714,129870.0
2018-11-16 10:05:00,22.0,22.01,21.87,21.91,55948.0,20.3714,20.3806,20.251,20.288,55948.0
2018-11-16 10:10:00,21.91,21.91,21.79,21.88,197830.0,20.288,20.288,20.1769,20.2603,197830.0
2018-11-16 10:15:00,21.89,21.93,21.83,21.88,148921.0,20.2695,20.3066,20.214,20.2603,148921.0
2018-11-16 10:20:00,21.89,21.91,21.84,21.89,53229.0,20.2695,20.288,20.2232,20.2695,53229.0
2018-11-16 10:25:00,21.9,21.91,21.8,21.83,166526.0,20.2788,20.288,20.1862,20.214,166526.0
2018-11-16 10:30:00,21.83,21.92,21.82,21.9,79963.0,20.214,20.2973,20.2047,20.2788,79963.0
2018-11-16 10:35:00,21.9,21.95,21.89,21.93,48876.0,20.2788,20.3251,20.2695,20.3066,48876.0
2018-11-16 10:40:00,21.94,21.96,21.91,21.96,46906.0,20.3158,20.3343,20.288,20.3343,46906.0
2018-11-16 10:45:00,21.96,21.98,21.89,21.97,42707.0,20.3343,20.3529,20.2695,20.3436,42707.0
2018-11-16 10:50:00,21.96,21.99,21.94,21.97,20931.0,20.3343,20.3621,20.3158,20.3436,20931.0
2018-11-16 10:55:00,21.97,22.01,21.96,21.98,20630.0,20.3436,20.3806,20.3343,20.3529,20630.0
2018-11-16 11:00:00,21.99,22.01,21.97,22.01,33995.0,20.3621,20.3806,20.3436,20.3806,33995.0
2018-11-16 11:05:00,22.01,22.05,22.01,22.02,26809.0,20.3806,20.4177,20.3806,20.3899,26809.0
2018-11-16 11:10:00,22.01,22.03,21.93,21.94,39970.0,20.3806,20.3992,20.3066,20.3158,39970.0
2018-11-16 11:15:00,21.94,22.0,21.93,22.0,32109.0,20.3158,20.3714,20.3066,20.3714,32109.0
2018-11-16 11:20:00,22.0,22.03,21.93,22.01,25351.0,20.3714,20.3992,20.3066,20.3806,25351.0
2018-11-16 11:25:00,22.01,22.04,21.99,22.02,26469.0,20.3806,20.4084,20.3621,20.3899,26469.0
2018-11-16 11:30:00,22.01,22.05,21.99,22.04,25799.0,20.3806,20.4177,20.3621,20.4084,25799.0
2018-11-16 11:35:00,22.04,22.07,22.0,22.01,26269.0,20.4084,20.4362,20.3714,20.3806,26269.0
2018-11-16 11:40:00,22.02,22.03,21.98,22.02,26891.0,20.3899,20.3992,20.3529,20.3899,26891.0
2018-11-16 11:45:00,22.02,22.04,21.99,21.99,24627.0,20.3899,20.4084,20.3621,20.3621,24627.0
2018-11-16 11:50:00,22.0,22.01,21.93,21.96,22273.0,20.3714,20.3806,20.3066,20.3343,22273.0
2018-11-16 11:55:00,21.96,21.98,21.94,21.95,43667.0,20.3343,20.3529,20.3158,20.3251,43667.0
2018-11-16 12:00:00,21.95,21.96,21.82,21.85,134927.0,20.3251,20.3343,20.2047,20.2325,134927.0
2018-11-16 12:05:00,21.86,21.88,21.83,21.88,48830.0,20.2417,20.2603,20.214,20.2603,48830.0
2018-11-16 12:10:00,21.88,21.89,21.85,21.88,11898.0,20.2603,20.2695,20.2325,20.2603,11898.0
2018-11-16 12:15:00,21.86,21.87,21.83,21.85,12751.0,20.2417,20.251,20.214,20.2325,12751.0
2018-11-16 12:20:00,21.85,21.89,21.83,21.89,15389.0,20.2325,20.2695,20.214,20.2695,15389.0
2018-11-16 12:25:00,21.89,21.9,21.85,21.86,10266.0,20.2695,20.2788,20.2325,20.2417,10266.0
2018-11-16 12:30:00,21.86,21.95,21.85,21.95,15014.0,20.2417,20.3251,20.2325,20.3251,15014.0
2018-11-16 12:35:00,21.96,22.04,21.95,22.01,35989.0,20.3343,20.4084,20.3251,20.3806,35989.0
2018-11-16 12:40:00,22.02,22.08,22.0,22.02,21242.0,20.3899,20.4455,20.3714,20.3899,21242.0
2018-11-16 12:45:00,22.04,22.14,22.03,22.1,51668.0,20.4084,20.501,20.3992,20.464,51668.0
2018-11-16 12:50:00,22.1,22.1,22.05,22.06,25598.0,20.464,20.464,20.4177,20.4269,25598.0
2018-11-16 12:55:00,22.06,22.06,22.01,22.03,26801.0,20.4269,20.4269,20.3806,20.3992,26801.0
2018-11-16 13:00:00,22.03,22.04,21.98,22.0,12400.0,20.3992,20.4084,20.3529,20.3714,12400.0
2018-11-16 13:05:00,22.0,22.01,21.93,21.96,21939.0,20.3714,20.3806,20.3066,20.3343,21939.0
2018-11-16 13:10:00,21.96,21.99,21.96,21.97,12041.0,20.3343,20.3621,20.3343,20.3436,12041.0
2018-11-16 13:15:00,21.98,22.0,21.96,21.99,9255.0,20.3529,20.3714,20.3343,20.3621,9255.0
2018-11-16 13:20:00,21.99,21.99,21.93,21.95,43347.0,20.3621,20.3621,20.3066,20.3251,43347.0
2018-11-16 13:25:00,21.95,21.98,21.94,21.96,12744.0,20.3251,20.3529,20.3158,20.3343,12744.0
2018-11-16 13:30:00,21.96,21.97,21.92,21.93,10669.0,20.3343,20.3436,20.2973,20.3066,10669.0
2018-11-16 13:35:00,21.92,21.92,21.86,21.89,44004.0,20.2973,20.2973,20.2417,20.2695,44004.0
2018-11-16 13:40:00,21.89,21.9,21.84,21.86,14954.0,20.2695,20.2788,20.2232,20.2417,14954.0
2018-11-16 13:45:00,21.87,21.88,21.84,21.87,12346.0,20.251,20.2603,20.2232,20.251,12346.0
2018-11-16 13:50:00,21.87,21.89,21.85,21.86,13986.0,20.251,20.2695,20.2325,20.2417,13986.0
2018-11-16 13:55:00,21.86,21.9,21.86,21.87,9858.0,20.2417,20.2788,20.2417,20.251,9858.0
2018-11-16 14:00:00,21.87,21.9,21.87,21.89,13541.0,20.251,20.2788,20.251,20.2695,13541.0
2018-11-16 14:05:00,21.89,21.93,21.87,21.88,13995.0,20.2695,20.3066,20.251,20.2603,13995.0
2018-11-16 14:10:00,21.89,21.92,21.85,21.85,17098.0,20.2695,20.2973,20.2325,20.2325,17098.0
2018-11-16 14:15:00,21.85,21.9,21.83,21.89,22692.0,20.2325,20.2788,20.214,20.2695,22692.0
2018-11-16 14:20:00,21.88,21.89,21.86,21.88,21254.0,20.2603,20.2695,20.2417,20.2603,21254.0
2018-11-16 14:25:00,21.87,21.95,21.86,21.94,12883.0,20.251,20.3251,20.2417,20.3158,12883.0
2018-11-16 14:30:00,21.95,21.96,21.91,21.93,17235.0,20.3251,20.3343,20.288,20.3066,17235.0
2018-11-16 14:35:00,21.92,21.95,21.91,21.91,16074.0,20.2973,20.3251,20.288,20.288,16074.0
2018-11-16 14:40:00,21.91,21.93,21.9,21.93,19560.0,20.288,20.3066,20.2788,20.3066,19560.0
2018-11-16 14:45:00,21.92,21.95,21.92,21.94,13734.0,20.2973,20.3251,20.2973,20.3158,13734.0
2018-11-16 14:50:00,21.95,21.95,21.9,21.92,16203.0,20.3251,20.3251,20.2788,20.2973,16203.0
2018-11-16 14:55:00,21.93,21.93,21.89,21.9,23136.0,20.3066,20.3066,20.2695,20.2788,23136.0
2018-11-16 15:00:00,21.91,21.94,21.89,21.91,29275.0,20.288,20.3158,20.2695,20.288,29275.0
2018-11-16 15:05:00,21.91,21.94,21.89,21.93,40258.0,20.288,20.3158,20.2695,20.3066,40258.0
2018-11-16 15:10:00,21.93,21.95,21.92,21.95,29328.0,20.3066,20.3251,20.2973,20.3251,29328.0
2018-11-16 15:15:00,21.96,22.0,21.95,21.98,25742.0,20.3343,20.3714,20.3251,20.3529,25742.0
2018-11-16 15:20:00,21.99,22.0,21.96,21.99,31122.0,20.3621,20.3714,20.3343,20.3621,31122.0
2018-11-16 15:25:00,21.98,22.02,21.96,21.96,53357.0,20.3529,20.3899,20.3343,20.3343,53357.0
2018-11-16 15:30:00,21.96,21.97,21.93,21.94,58593.0,20.3343,20.3436,20.3066,20.3158,58593.0
2018-11-16 15:35:00,21.94,21.97,21.93,21.96,45565.0,20.3158,20.3436,20.3066,20.3343,45565.0
2018-11-16 15:40:00,21.96,21.96,21.87,21.92,163524.0,20.3343,20.3343,20.251,20.2973,163524.0
2018-11-16 15:45:00,21.92,21.93,21.86,21.86,93630.0,20.2973,20.3066,20.2417,20.2417,93630.0
2018-11-16 15:50:00,21.87,21.89,21.86,21.87,97789.0,20.251,20.2695,20.2417,20.251,97789.0
2018-11-16 15:55:00,21.87,21.88,21.82,21.83,276689.0,20.251,20.2603,20.2047,20.214,276689.0
2018-11-19 09:30:00,21.76,21.82,21.76,21.76,33047.0,20.1491,20.2047,20.1491,20.1491,33047.0
2018-11-19 09:35:00,21.79,21.79,21.65,21.7,67504.0,20.1769,20.1769,20.0473,20.0936,67504.0
2018-11-19 09:40:00,21.72,21.77,21.7,21.73,84133.0,20.1121,20.1584,20.0936,20.1214,84133.0
2018-11-19 09:45:00,21.73,21.74,21.61,21.62,57784.0,20.1214,20.1306,20.0102,20.0195,57784.0
2018-11-19 09:50:00,21.62,21.63,21.54,21.61,74411.0,20.0195,20.0288,19.9454,20.0102,74411.0
2018-11-19 09:55:00,21.6,21.6,21.47,21.54,64882.0,20.001,20.001,19.8806,19.9454,64882.0
2018-11-19 10:00:00,21.54,21.54,21.4,21.45,56885.0,19.9454,19.9454,19.8158,19.8621,56885.0
2018-11-19 10:05:00,21.44,21.46,21.4,21.41,43834.0,19.8528,19.8714,19.8158,19.8251,43834.0
2018-11-19 10:10:00,21.4,21.49,21.35,21.49,75642.0,19.8158,19.8991,19.7695,19.8991,75642.0
2018-11-19 10:15:00,21.5,21.58,21.49,21.49,54690.0,19.9084,19.9825,19.8991,19.8991,54690.0
2018-11-19 10:20:00,21.48,21.49,21.37,21.37,57860.0,19.8899,19.8991,19.788,19.788,57860.0
2018-11-19 10:25:00,21.38,21.45,21.37,21.42,55607.0,19.7973,19.8621,19.788,19.8343,55607.0
2018-11-19 10:30:00,21.43,21.45,21.34,21.38,98241.0,19.8436,19.8621,19.7602,19.7973,98241.0
2018-11-19 10:35:00,21.39,21.42,21.37,21.42,87009.0,19.8065,19.8343,19.788,19.8343,87009.0
2018-11-19 10:40:00,21.42,21.5,21.4,21.46,79680.0,19.8343,19.9084,19.8158,19.8714,79680.0
2018-11-19 10:45:00,21.46,21.53,21.44,21.53,34040.0,19.8714,19.9362,19.8528,19.9362,34040.0
2018-11-19 10:50:00,21.53,21.6,21.53,21.57,37017.0,19.9362,20.001,19.9362,19.9732,37017.0
2018-11-19 10:55:00,21.57,21.6,21.55,21.59,55446.0,19.9732,20.001,19.9547,19.9917,55446.0
2018-11-19 11:00:00,21.59,21.63,21.56,21.56,59283.0,19.9917,20.0288,19.9639,19.9639,59283.0
2018-11-19 11:05:00,21.56,21.62,21.54,21.57,45569.0,19.9639,20.0195,19.9454,19.9732,45569.0
2018-11-19 11:10:00,21.56,21.56,21.51,21.53,23175.0,19.9639,19.9639,19.9176,19.9362,23175.0
2018-11-19 11:15:00,21.53,21.53,21.46,21.49,41821.0,19.9362,19.9362,19.8714,19.8991,41821.0
2018-11-19 11:20:00,21.5,21.53,21.48,21.51,20382.0,19.9084,19.9362,19.8899,19.9176,20382.0
2018-11-19 11:25:00,21.5,21.5,21.36,21.39,47411.0,19.9084,19.9084,19.7788,19.8065,47411.0
2018-11-19 11:30:00,21.39,21.42,21.37,21.38,16675.0,19.8065,19.8343,19.788,19.7973,16675.0
2018-11-19 11:35:00,21.39,21.4,21.34,21.34,32823.0,19.8065,19.8158,19.7602,19.7602,32823.0
2018-11-19 11:40:00,21.34,21.35,21.29,21.32,39960.0,19.7602,19.7695,19.7139,19.7417,39960.0
2018-11-19 11:45:00,21.31,21.31,21.26,21.27,39540.0,19.7325,19.7325,19.6862,19.6954,39540.0
2018-11-19 11:50:00,21.26,21.27,21.19,21.19,68646.0,19.6862,19.6954,19.6213,19.6213,68646.0
2018-11-19 11:55:00,21.2,21.24,21.17,21.18,63484.0,19.6306,19.6676,19.6028,19.6121,63484.0
2018-11-19 12:00:00,21.19,21.21,21.1,21.1,40351.0,19.6213,19.6399,19.538,19.538,40351.0
2018-11-19 12:05:00,21.11,21.14,21.06,21.08,43213.0,19.5473,19.575,19.501,19.5195,43213.0
2018-11-19 12:10:00,21.09,21.24,21.08,21.17,66318.0,19.5287,19.6676,19.5195,19.6028,66318.0
2018-11-19 12:15:00,21.17,21.19,21.14,21.18,41335.0,19.6028,19.6213,19.575,19.6121,41335.0
2018-11-19 12:20:00,21.18,21.23,21.17,21.2,20672.0,19.6121,19.6584,19.6028,19.6306,20672.0
2018-11-19 12:25:00,21.19,21.19,21.14,21.15,42401.0,19.6213,19.6213,19.575,19.5843,42401.0
2018-11-19 12:30:00,21.15,21.15,21.1,21.13,35308.0,19.5843,19.5843,19.538,19.5658,35308.0
2018-11-19 12:35:00,21.13,21.25,21.13,21.25,42009.0,19.5658,19.6769,19.5658,19.6769,42009.0
2018-11-19 12:40:00,21.25,21.31,21.25,21.27,42296.0,19.6769,19.7325,19.6769,19.6954,42296.0
2018-11-19 12:45:00,21.28,21.28,21.24,21.26,17854.0,19.7047,19.7047,19.6676,19.6862,17854.0
2018-11-19 12:50:00,21.27,21.36,21.24,21.3,35911.0,19.6954,19.7788,19.6676,19.7232,35911.0
2018-11-19 12:55:00,21.31,21.35,21.28,21.35,14069.0,19.7325,19.7695,19.7047,19.7695,14069.0
2018-11-19 13:00:00,21.35,21.35,21.3,21.33,13778.0,19.7695,19.7695,19.7232,19.751,13778.0
2018-11-19 13:05:00,21.34,21.36,21.25,21.25,15011.0,19.7602,19.7788,19.6769,19.6769,15011.0
2018-11-19 13:10:00,21.26,21.3,21.25,21.3,20270.0,19.6862,19.7232,19.6769,19.7232,20270.0
2018-11-19 13:15:00,21.29,21.31,21.23,21.31,19420.0,19.7139,19.7325,19.6584,19.7325,19420.0
2018-11-19 13:20:00,21.31,21.33,21.23,21.26,34688.0,19.7325,19.751,19.6584,19.6862,34688.0
2018-11-19 13:25:00,21.27,21.29,21.24,21.27,23690.0,19.6954,19.7139,19.6676,19.6954,23690.0
2018-11-19 13:30:00,21.27,21.29,21.22,21.25,25008.0,19.6954,19.7139,19.6491,19.6769,25008.0
2018-11-19 13:35:00,21.24,21.37,21.24,21.33,23127.0,19.6676,19.788,19.6676,19.751,23127.0
2018-11-19 13:40:00,21.33,21.34,21.25,21.3,64988.0,19.751,19.7602,19.6769,19.7232,64988.0
2018-11-19 13:45:00,21.3,21.3,21.22,21.22,36878.0,19.7232,19.7232,19.6491,19.6491,36878.0
2018-11-19 13:50:00,21.23,21.24,21.16,21.18,42692.0,19.6584,19.6676,19.5936,19.6121,42692.0
2018-11-19 13:55:00,21.19,21.21,21.14,21.14,24222.0,19.6213,19.6399,19.575,19.575,24222.0
2018-11-19 14:00:00,21.14,21.14,21.08,21.08,41286.0,19.575,19.575,19.5195,19.5195,41286.0
2018-11-19 14:05:00,21.09,21.17,21.08,21.16,27056.0,19.5287,19.6028,19.5195,19.5936,27056.0
2018-11-19 14:10:00,21.16,21.16,21.12,21.14,35888.0,19.5936,19.5936,19.5565,19.575,35888.0
2018-11-19 14:15:00,21.14,21.2,21.12,21.15,41368.0,19.575,19.6306,19.5565,19.5843,41368.0
2018-11-19 14:20:00,21.16,21.17,21.08,21.13,57684.0,19.5936,19.6028,19.5195,19.5658,57684.0
2018-11-19 14:25:00,21.14,21.19,21.13,21.14,36515.0,19.575,19.6213,19.5658,19.575,36515.0
2018-11-19 14:30:00,21.14,21.14,21.07,21.13,30488.0,19.575,19.575,19.5102,19.5658,30488.0
2018-11-19 14:35:00,21.13,21.16,21.09,21.16,31551.0,19.5658,19.5936,19.5287,19.5936,31551.0
2018-11-19 14:40:00,21.17,21.23,21.16,21.17,49657.0,19.6028,19.6584,19.5936,19.6028,49657.0
2018-11-19 14:45:00,21.17,21.3,21.16,21.3,449750.0,19.6028,19.7232,19.5936,19.7232,449750.0
2018-11-19 14:50:00,21.29,21.35,21.26,21.35,237406.0,19.7139,19.7695,19.6862,19.7695,237406.0
2018-11-19 14:55:00,21.34,21.4,21.33,21.39,138220.0,19.7602,19.8158,19.751,19.8065,138220.0
2018-11-19 15:00:00,21.39,21.4,21.31,21.37,98573.0,19.8065,19.8158,19.7325,19.788,98573.0
2018-11-19 15:05:00,21.36,21.37,21.32,21.32,31424.0,19.7788,19.788,19.7417,19.7417,31424.0
2018-11-19 15:10:00,21.32,21.41,21.32,21.36,132087.0,19.7417,19.8251,19.7417,19.7788,132087.0
2018-11-19 15:15:00,21.37,21.37,21.31,21.32,43735.0,19.788,19.788,19.7325,19.7417,43735.0
2018-11-19 15:20:00,21.32,21.35,21.27,21.27,34945.0,19.7417,19.7695,19.6954,19.6954,34945.0
2018-11-19 15:25:00,21.27,21.27,21.18,21.21,44910.0,19.6954,19.6954,19.6121,19.6399,44910.0
2018-11-19 15:30:00,21.21,21.23,21.18,21.2,48750.0,19.6399,19.6584,19.6121,19.6306,48750.0
2018-11-19 15:35:00,21.19,21.19,21.15,21.18,77538.0,19.6213,19.6213,19.5843,19.6121,77538.0
2018-11-19 15:40:00,21.18,21.18,21.12,21.16,84542.0,19.6121,19.6121,19.5565,19.5936,84542.0
2018-11-19 15:45:00,21.15,21.19,21.09,21.12,233809.0,19.5843,19.6213,19.5287,19.5565,233809.0
2018-11-19 15:50:00,21.12,21.14,21.06,21.1,227579.0,19.5565,19.575,19.501,19.538,227579.0
2018-11-19 15:55:00,21.09,21.11,21.06,21.09,270388.0,19.5287,19.5473,19.501,19.5287,270388.0
2018-11-20 09:30:00,20.67,20.67,20.47,20.6,130443.0,19.1398,19.1398,18.9546,19.075,130443.0
2018-11-20 09:35:00,20.61,20.77,20.6,20.67,97844.0,19.0843,19.2324,19.075,19.1398,97844.0
2018-11-20 09:40:00,20.68,20.68,20.52,20.57,112805.0,19.1491,19.1491,19.0009,19.0472,112805.0
2018-11-20 09:45:00,20.56,20.67,20.55,20.64,83290.0,19.038,19.1398,19.0287,19.1121,83290.0
2018-11-20 09:50:00,20.65,20.66,20.51,20.59,58465.0,19.1213,19.1306,18.9917,19.0658,58465.0
2018-11-20 09:55:00,20.59,20.59,20.42,20.52,93749.0,19.0658,19.0658,18.9083,19.0009,93749.0
2018-11-20 10:00:00,20.52,20.63,20.47,20.62,63374.0,19.0009,19.1028,18.9546,19.0935,63374.0
2018-11-20 10:05:00,20.63,20.63,20.5,20.56,73184.0,19.1028,19.1028,18.9824,19.038,73184.0
2018-11-20 10:10:00,20.55,20.58,20.52,20.53,50549.0,19.0287,19.0565,19.0009,19.0102,50549.0
2018-11-20 10:15:00,20.52,20.54,20.5,20.51,81958.0,19.0009,19.0195,18.9824,18.9917,81958.0
2018-11-20 10:20:00,20.52,20.71,20.52,20.66,116962.0,19.0009,19.1769,19.0009,19.1306,116962.0
2018-11-20 10:25:00,20.66,20.73,20.65,20.69,113960.0,19.1306,19.1954,19.1213,19.1584,113960.0
2018-11-20 10:30:00,20.7,20.74,20.63,20.67,118593.0,19.1676,19.2047,19.1028,19.1398,118593.0
2018-11-20 10:35:00,20.67,20.72,20.65,20.71,78646.0,19.1398,19.1861,19.1213,19.1769,78646.0
2018-11-20 10:40:00,20.72,20.8,20.7,20.79,69243.0,19.1861,19.2602,19.1676,19.2509,69243.0
2018-11-20 10:45:00,20.79,20.86,20.74,20.83,139675.0,19.2509,19.3158,19.2047,19.288,139675.0
2018-11-20 10:50:00,20.83,20.95,20.79,20.92,133249.0,19.288,19.3991,19.2509,19.3713,133249.0
2018-11-20 10:55:00,20.92,20.98,20.91,20.96,72326.0,19.3713,19.4269,19.3621,19.4084,72326.0
2018-11-20 11:00:00,20.95,20.99,20.93,20.94,66796.0,19.3991,19.4361,19.3806,19.3898,66796.0
2018-11-20 11:05:00,20.94,21.06,20.93,21.02,37093.0,19.3898,19.501,19.3806,19.4639,37093.0
2018-11-20 11:10:00,21.01,21.01,20.93,20.93,45655.0,19.4547,19.4547,19.3806,19.3806,45655.0
2018-11-20 11:15:00,20.93,20.93,20.78,20.8,78393.0,19.3806,19.3806,19.2417,19.2602,78393.0
2018-11-20 11:20:00,20.8,20.82,20.76,20.76,57499.0,19.2602,19.2787,19.2232,19.2232,57499.0
2018-11-20 11:25:00,20.77,20.77,20.71,20.75,65366.0,19.2324,19.2324,19.1769,19.2139,65366.0
2018-11-20 11:30:00,20.75,20.76,20.72,20.73,56573.0,19.2139,19.2232,19.1861,19.1954,56573.0
2018-11-20 11:35:00,20.74,20.88,20.74,20.85,34433.0,19.2047,19.3343,19.2047,19.3065,34433.0
2018-11-20 11:40:00,20.86,20.95,20.85,20.92,29694.0,19.3158,19.3991,19.3065,19.3713,29694.0
2018-11-20 11:45:00,20.93,20.94,20.84,20.86,41233.0,19.3806,19.3898,19.2972,19.3158,41233.0
2018-11-20 11:50:00,20.86,20.91,20.86,20.88,26974.0,19.3158,19.3621,19.3158,19.3343,26974.0
2018-11-20 11:55:00,20.88,20.95,20.87,20.9,34526.0,19.3343,19.3991,19.325,19.3528,34526.0
2018-11-20 12:00:00,20.91,21.02,20.9,21.01,25794.0,19.3621,19.4639,19.3528,19.4547,25794.0
2018-11-20 12:05:00,21.0,21.02,20.98,21.02,27349.0,19.4454,19.4639,19.4269,19.4639,27349.0
2018-11-20 12:10:00,21.02,21.06,20.99,21.02,38439.0,19.4639,19.501,19.4361,19.4639,38439.0
2018-11-20 12:15:00,21.02,21.02,20.97,20.97,60844.0,19.4639,19.4639,19.4176,19.4176,60844.0
2018-11-20 12:20:00,20.96,20.96,20.94,20.94,18123.0,19.4084,19.4084,19.3898,19.3898,18123.0
2018-11-20 12:25:00,20.95,21.04,20.94,21.03,32322.0,19.3991,19.4824,19.3898,19.4732,32322.0
2018-11-20 12:30:00,21.03,21.05,21.0,21.0,23646.0,19.4732,19.4917,19.4454,19.4454,23646.0
2018-11-20 12:35:00,21.0,21.05,20.99,21.04,18558.0,19.4454,19.4917,19.4361,19.4824,18558.0
2018-11-20 12:40:00,21.04,21.04,20.96,20.96,50428.0,19.4824,19.4824,19.4084,19.4084,50428.0
2018-11-20 12:45:00,20.96,20.97,20.92,20.95,57949.0,19.4084,19.4176,19.3713,19.3991,57949.0
2018-11-20 12:50:00,20.94,21.0,20.93,20.98,24410.0,19.3898,19.4454,19.3806,19.4269,24410.0
2018-11-20 12:55:00,20.98,20.99,20.95,20.98,38786.0,19.4269,19.4361,19.3991,19.4269,38786.0
2018-11-20 13:00:00,20.98,21.01,20.96,21.0,76469.0,19.4269,19.4547,19.4084,19.4454,76469.0
2018-11-20 13:05:00,20.99,21.01,20.97,21.01,32659.0,19.4361,19.4547,19.4176,19.4547,32659.0
2018-11-20 13:10:00,21.01,21.01,20.95,20.96,37530.0,19.4547,19.4547,19.3991,19.4084,37530.0
2018-11-20 13:15:00,20.97,20.99,20.91,20.91,32753.0,19.4176,19.4361,19.3621,19.3621,32753.0
2018-11-20 13:20:00,20.9,20.92,20.88,20.89,31352.0,19.3528,19.3713,19.3343,19.3435,31352.0
2018-11-20 13:25:00,20.9,20.98,20.89,20.98,87815.0,19.3528,19.4269,19.3435,19.4269,87815.0
2018-11-20 13:30:00,20.97,21.0,20.96,21.0,83750.0,19.4176,19.4454,19.4084,19.4454,83750.0
2018-11-20 13:35:00,21.0,21.0,20.95,20.98,44038.0,19.4454,19.4454,19.3991,19.4269,44038.0
2018-11-20 13:40:00,20.98,21.03,20.97,21.0,76425.0,19.4269,19.4732,19.4176,19.4454,76425.0
2018-11-20 13:45:00,21.0,21.06,20.99,21.03,53215.0,19.4454,19.501,19.4361,19.4732,53215.0
2018-11-20 13:50:00,21.03,21.03,20.99,21.01,36339.0,19.4732,19.4732,19.4361,19.4547,36339.0
2018-11-20 13:55:00,21.01,21.02,20.98,20.99,32519.0,19.4547,19.4639,19.4269,19.4361,32519.0
2018-11-20 14:00:00,20.98,20.99,20.93,20.96,42195.0,19.4269,19.4361,19.3806,19.4084,42195.0
2018-11-20 14:05:00,20.96,20.96,20.87,20.88,64110.0,19.4084,19.4084,19.325,19.3343,64110.0
2018-11-20 14:10:00,20.88,20.99,20.87,20.99,31318.0,19.3343,19.4361,19.325,19.4361,31318.0
2018-11-20 14:15:00,20.98,21.01,20.96,20.97,68092.0,19.4269,19.4547,19.4084,19.4176,68092.0
2018-11-20 14:20:00,20.97,20.99,20.89,20.91,30204.0,19.4176,19.4361,19.3435,19.3621,30204.0
2018-11-20 14:25:00,20.9,20.92,20.88,20.91,71878.0,19.3528,19.3713,19.3343,19.3621,71878.0
2018-11-20 14:30:00,20.91,21.04,20.91,21.03,51420.0,19.3621,19.4824,19.3621,19.4732,51420.0
2018-11-20 14:35:00,21.03,21.05,20.99,20.99,24400.0,19.4732,19.4917,19.4361,19.4361,24400.0
2018-11-20 14:40:00,20.98,21.0,20.93,20.94,54243.0,19.4269,19.4454,19.3806,19.3898,54243.0
2018-11-20 14:45:00,20.94,20.97,20.93,20.95,38490.0,19.3898,19.4176,19.3806,19.3991,38490.0
2018-11-20 14:50:00,20.95,21.01,20.94,20.96,32669.0,19.3991,19.4547,19.3898,19.4084,32669.0
2018-11-20 14:55:00,20.95,21.01,20.93,20.98,80120.0,19.3991,19.4547,19.3806,19.4269,80120.0
2018-11-20 15:00:00,20.98,21.03,20.91,20.93,45565.0,19.4269,19.4732,19.3621,19.3806,45565.0
2018-11-20 15:05:00,20.93,21.0,20.91,20.99,85413.0,19.3806,19.4454,19.3621,19.4361,85413.0
2018-11-20 15:10:00,20.99,21.02,20.97,20.98,43699.0,19.4361,19.4639,19.4176,19.4269,43699.0
2018-11-20 15:15:00,20.98,21.05,20.95,21.02,41942.0,19.4269,19.4917,19.3991,19.4639,41942.0
2018-11-20 15:20:00,21.02,21.05,21.0,21.01,54293.0,19.4639,19.4917,19.4454,19.4547,54293.0
2018-11-20 15:25:00,21.01,21.08,20.99,21.04,60840.0,19.4547,19.5195,19.4361,19.4824,60840.0
2018-11-20 15:30:00,21.04,21.05,20.99,21.02,81448.0,19.4824,19.4917,19.4361,19.4639,81448.0
2018-11-20 15:35:00,21.02,21.03,20.97,21.0,147855.0,19.4639,19.4732,19.4176,19.4454,147855.0
2018-11-20 15:40:00,21.0,21.02,20.97,20.99,115245.0,19.4454,19.4639,19.4176,19.4361,115245.0
2018-11-20 15:45:00,20.99,20.99,20.94,20.94,139705.0,19.4361,19.4361,19.3898,19.3898,139705.0
2018-11-20 15:50:00,20.94,20.97,20.94,20.97,116241.0,19.3898,19.4176,19.3898,19.4176,116241.0
2018-11-20 15:55:00,20.96,21.01,20.95,20.95,261697.0,19.4084,19.4547,19.3991,19.3991,261697.0
2018-11-21 09:30:00,21.16,21.56,21.14,21.53,78900.0,19.5936,19.9639,19.575,19.9362,78900.0
2018-11-21 09:35:00,21.52,21.52,21.44,21.48,35458.0,19.9269,19.9269,19.8528,19.8899,35458.0
2018-11-21 09:40:00,21.47,21.53,21.41,21.52,32093.0,19.8806,19.9362,19.8251,19.9269,32093.0
2018-11-21 09:45:00,21.53,21.63,21.53,21.61,21177.0,19.9362,20.0288,19.9362,20.0102,21177.0
2018-11-21 09:50:00,21.63,21.63,21.47,21.5,43182.0,20.0288,20.0288,19.8806,19.9084,43182.0
2018-11-21 09:55:00,21.5,21.6,21.49,21.6,30952.0,19.9084,20.001,19.8991,20.001,30952.0
2018-11-21 10:00:00,21.61,21.71,21.6,21.71,22284.0,20.0102,20.1028,20.001,20.1028,22284.0
2018-11-21 10:05:00,21.72,21.72,21.57,21.6,23805.0,20.1121,20.1121,19.9732,20.001,23805.0
2018-11-21 10:10:00,21.6,21.63,21.56,21.63,31475.0,20.001,20.0288,19.9639,20.0288,31475.0
2018-11-21 10:15:00,21.64,21.75,21.64,21.75,31818.0,20.038,20.1399,20.038,20.1399,31818.0
2018-11-21 10:20:00,21.75,21.81,21.72,21.8,43461.0,20.1399,20.1954,20.1121,20.1862,43461.0
2018-11-21 10:25:00,21.8,21.88,21.8,21.83,28167.0,20.1862,20.2603,20.1862,20.214,28167.0
2018-11-21 10:30:00,21.84,21.9,21.82,21.9,60156.0,20.2232,20.2788,20.2047,20.2788,60156.0
2018-11-21 10:35:00,21.89,21.98,21.89,21.97,111199.0,20.2695,20.3529,20.2695,20.3436,111199.0
2018-11-21 10:40:00,21.97,22.02,21.97,21.97,83339.0,20.3436,20.3899,20.3436,20.3436,83339.0
2018-11-21 10:45:00,21.98,21.98,21.87,21.91,61716.0,20.3529,20.3529,20.251,20.288,61716.0
2018-11-21 10:50:00,21.92,21.93,21.9,21.92,37498.0,20.2973,20.3066,20.2788,20.2973,37498.0
2018-11-21 10:55:00,21.93,21.96,21.91,21.95,26186.0,20.3066,20.3343,20.288,20.3251,26186.0
2018-11-21 11:00:00,21.95,22.0,21.93,21.98,39305.0,20.3251,20.3714,20.3066,20.3529,39305.0
2018-11-21 11:05:00,21.97,22.02,21.97,22.0,19319.0,20.3436,20.3899,20.3436,20.3714,19319.0
2018-11-21 11:10:00,22.0,22.08,22.0,22.07,19246.0,20.3714,20.4455,20.3714,20.4362,19246.0
2018-11-21 11:15:00,22.07,22.08,22.03,22.07,30665.0,20.4362,20.4455,20.3992,20.4362,30665.0
2018-11-21 11:20:00,22.06,22.07,22.01,22.01,33428.0,20.4269,20.4362,20.3806,20.3806,33428.0
2018-11-21 11:25:00,22.02,22.06,21.94,21.96,43471.0,20.3899,20.4269,20.3158,20.3343,43471.0
2018-11-21 11:30:00,21.96,21.98,21.93,21.93,30665.0,20.3343,20.3529,20.3066,20.3066,30665.0
2018-11-21 11:35:00,21.93,21.94,21.91,21.94,24283.0,20.3066,20.3158,20.288,20.3158,24283.0
2018-11-21 11:40:00,21.93,21.98,21.93,21.97,48255.0,20.3066,20.3529,20.3066,20.3436,48255.0
2018-11-21 11:45:00,21.96,22.03,21.96,22.01,11008.0,20.3343,20.3992,20.3343,20.3806,11008.0
2018-11-21 11:50:00,22.02,22.03,21.99,22.02,23331.0,20.3899,20.3992,20.3621,20.3899,23331.0
2018-11-21 11:55:00,22.02,22.02,21.95,21.98,15911.0,20.3899,20.3899,20.3251,20.3529,15911.0
2018-11-21 12:00:00,21.99,22.01,21.92,21.92,23464.0,20.3621,20.3806,20.2973,20.2973,23464.0
2018-11-21 12:05:00,21.92,21.93,21.89,21.9,27095.0,20.2973,20.3066,20.2695,20.2788,27095.0
2018-11-21 12:10:00,21.9,21.98,21.9,21.97,16993.0,20.2788,20.3529,20.2788,20.3436,16993.0
2018-11-21 12:15:00,21.97,21.99,21.95,21.95,13380.0,20.3436,20.3621,20.3251,20.3251,13380.0
2018-11-21 12:20:00,21.96,21.96,21.87,21.87,11744.0,20.3343,20.3343,20.251,20.251,11744.0
2018-11-21 12:25:00,21.88,21.94,21.88,21.93,14267.0,20.2603,20.3158,20.2603,20.3066,14267.0
2018-11-21 12:30:00,21.93,21.93,21.88,21.89,16535.0,20.3066,20.3066,20.2603,20.2695,16535.0
2018-11-21 12:35:00,21.89,21.92,21.88,21.92,9524.0,20.2695,20.2973,20.2603,20.2973,9524.0
2018-11-21 12:40:00,21.91,21.93,21.9,21.93,14474.0,20.288,20.3066,20.2788,20.3066,14474.0
2018-11-21 12:45:00,21.93,21.93,21.91,21.92,9322.0,20.3066,20.3066,20.288,20.2973,9322.0
2018-11-21 12:50:00,21.92,21.93,21.89,21.9,13121.0,20.2973,20.3066,20.2695,20.2788,13121.0
2018-11-21 12:55:00,21.9,21.91,21.88,21.89,15895.0,20.2788,20.288,20.2603,20.2695,15895.0
2018-11-21 13:00:00,21.89,21.92,21.89,21.91,26797.0,20.2695,20.2973,20.2695,20.288,26797.0
2018-11-21 13:05:00,21.92,21.93,21.9,21.9,23602.0,20.2973,20.3066,20.2788,20.2788,23602.0
2018-11-21 13:10:00,21.9,21.92,21.89,21.91,10411.0,20.2788,20.2973,20.2695,20.288,10411.0
2018-11-21 13:15:00,21.91,21.91,21.85,21.89,36437.0,20.288,20.288,20.2325,20.2695,36437.0
2018-11-21 13:20:00,21.88,21.88,21.84,21.87,14295.0,20.2603,20.2603,20.2232,20.251,14295.0
2018-11-21 13:25:00,21.88,21.91,21.87,21.9,15102.0,20.2603,20.288,20.251,20.2788,15102.0
2018-11-21 13:30:00,21.9,21.92,21.9,21.9,14079.0,20.2788,20.2973,20.2788,20.2788,14079.0
2018-11-21 13:35:00,21.9,21.9,21.86,21.88,29702.0,20.2788,20.2788,20.2417,20.2603,29702.0
2018-11-21 13:40:00,21.88,21.92,21.88,21.91,10806.0,20.2603,20.2973,20.2603,20.288,10806.0
2018-11-21 13:45:00,21.92,21.93,21.9,21.93,22214.0,20.2973,20.3066,20.2788,20.3066,22214.0
2018-11-21 13:50:00,21.92,21.93,21.91,21.92,13004.0,20.2973,20.3066,20.288,20.2973,13004.0
2018-11-21 13:55:00,21.92,21.93,21.88,21.91,16469.0,20.2973,20.3066,20.2603,20.288,16469.0
2018-11-21 14:00:00,21.91,21.92,21.89,21.89,8646.0,20.288,20.2973,20.2695,20.2695,8646.0
2018-11-21 14:05:00,21.89,21.94,21.89,21.93,12527.0,20.2695,20.3158,20.2695,20.3066,12527.0
2018-11-21 14:10:00,21.92,21.95,21.91,21.94,25141.0,20.2973,20.3251,20.288,20.3158,25141.0
2018-11-21 14:15:00,21.94,21.97,21.92,21.96,16486.0,20.3158,20.3436,20.2973,20.3343,16486.0
2018-11-21 14:20:00,21.97,21.97,21.93,21.97,15356.0,20.3436,20.3436,20.3066,20.3436,15356.0
2018-11-21 14:25:00,21.97,22.0,21.97,22.0,19135.0,20.3436,20.3714,20.3436,20.3714,19135.0
2018-11-21 14:30:00,22.0,22.02,21.98,21.98,15483.0,20.3714,20.3899,20.3529,20.3529,15483.0
2018-11-21 14:35:00,21.98,21.98,21.95,21.96,12311.0,20.3529,20.3529,20.3251,20.3343,12311.0
2018-11-21 14:40:00,21.97,21.99,21.96,21.98,12706.0,20.3436,20.3621,20.3343,20.3529,12706.0
2018-11-21 14:45:00,21.97,21.98,21.9,21.91,30923.0,20.3436,20.3529,20.2788,20.288,30923.0
2018-11-21 14:50:00,21.92,21.93,21.86,21.87,28568.0,20.2973,20.3066,20.2417,20.251,28568.0
2018-11-21 14:55:00,21.87,21.87,21.85,21.86,13759.0,20.251,20.251,20.2325,20.2417,13759.0
2018-11-21 15:00:00,21.86,21.88,21.82,21.82,43639.0,20.2417,20.2603,20.2047,20.2047,43639.0
2018-11-21 15:05:00,21.82,21.88,21.82,21.88,44634.0,20.2047,20.2603,20.2047,20.2603,44634.0
2018-11-21 15:10:00,21.88,21.88,21.86,21.87,17681.0,20.2603,20.2603,20.2417,20.251,17681.0
2018-11-21 15:15:00,21.87,21.89,21.86,21.86,15410.0,20.251,20.2695,20.2417,20.2417,15410.0
2018-11-21 15:20:00,21.86,21.87,21.81,21.84,19676.0,20.2417,20.251,20.1954,20.2232,19676.0
2018-11-21 15:25:00,21.84,21.85,21.81,21.84,23175.0,20.2232,20.2325,20.1954,20.2232,23175.0
2018-11-21 15:30:00,21.83,21.83,21.79,21.8,24324.0,20.214,20.214,20.1769,20.1862,24324.0
2018-11-21 15:35:00,21.8,21.82,21.78,21.8,22521.0,20.1862,20.2047,20.1677,20.1862,22521.0
2018-11-21 15:40:00,21.8,21.81,21.74,21.74,30440.0,20.1862,20.1954,20.1306,20.1306,30440.0
2018-11-21 15:45:00,21.73,21.81,21.72,21.8,77680.0,20.1214,20.1954,20.1121,20.1862,77680.0
2018-11-21 15:50:00,21.8,21.8,21.75,21.77,39517.0,20.1862,20.1862,20.1399,20.1584,39517.0
2018-11-21 15:55:00,21.77,21.81,21.73,21.74,193929.0,20.1584,20.1954,20.1214,20.1306,193929.0
2018-11-23 09:30:00,21.62,21.83,21.59,21.83,67301.0,20.0195,20.214,19.9917,20.214,67301.0
2018-11-23 09:35:00,21.83,21.96,21.77,21.77,24251.0,20.214,20.3343,20.1584,20.1584,24251.0
2018-11-23 09:40:00,21.77,21.82,21.67,21.77,29164.0,20.1584,20.2047,20.0658,20.1584,29164.0
2018-11-23 09:45:00,21.77,21.94,21.77,21.88,24702.0,20.1584,20.3158,20.1584,20.2603,24702.0
2018-11-23 09:50:00,21.87,21.87,21.8,21.84,16135.0,20.251,20.251,20.1862,20.2232,16135.0
2018-11-23 09:55:00,21.84,21.92,21.84,21.85,11469.0,20.2232,20.2973,20.2232,20.2325,11469.0
2018-11-23 10:00:00,21.85,21.94,21.85,21.93,16282.0,20.2325,20.3158,20.2325,20.3066,16282.0
2018-11-23 10:05:00,21.93,22.0,21.92,21.95,15076.0,20.3066,20.3714,20.2973,20.3251,15076.0
2018-11-23 10:10:00,21.97,22.01,21.94,22.01,20150.0,20.3436,20.3806,20.3158,20.3806,20150.0
2018-11-23 10:15:00,22.01,22.05,21.99,22.0,14351.0,20.3806,20.4177,20.3621,20.3714,14351.0
2018-11-23 10:20:00,22.01,22.04,21.96,22.0,20074.0,20.3806,20.4084,20.3343,20.3714,20074.0
2018-11-23 10:25:00,22.0,22.0,21.97,21.98,11864.0,20.3714,20.3714,20.3436,20.3529,11864.0
2018-11-23 10:30:00,21.97,22.05,21.97,22.04,26236.0,20.3436,20.4177,20.3436,20.4084,26236.0
2018-11-23 10:35:00,22.05,22.1,22.04,22.1,35025.0,20.4177,20.464,20.4084,20.464,35025.0
2018-11-23 10:40:00,22.09,22.09,22.03,22.05,49993.0,20.4547,20.4547,20.3992,20.4177,49993.0
2018-11-23 10:45:00,22.05,22.05,21.98,22.02,21213.0,20.4177,20.4177,20.3529,20.3899,21213.0
2018-11-23 10:50:00,22.02,22.12,22.02,22.11,16439.0,20.3899,20.4825,20.3899,20.4732,16439.0
2018-11-23 10:55:00,22.11,22.14,22.06,22.06,17033.0,20.4732,20.501,20.4269,20.4269,17033.0
2018-11-23 11:00:00,22.07,22.12,22.07,22.09,18072.0,20.4362,20.4825,20.4362,20.4547,18072.0
2018-11-23 11:05:00,22.09,22.18,22.08,22.17,26931.0,20.4547,20.538,20.4455,20.5288,26931.0
2018-11-23 11:10:00,22.17,22.19,22.16,22.17,19147.0,20.5288,20.5473,20.5195,20.5288,19147.0
2018-11-23 11:15:00,22.18,22.22,22.16,22.16,21155.0,20.538,20.5751,20.5195,20.5195,21155.0
2018-11-23 11:20:00,22.14,22.15,22.12,22.15,10391.0,20.501,20.5103,20.4825,20.5103,10391.0
2018-11-23 11:25:00,22.15,22.18,22.14,22.14,12602.0,20.5103,20.538,20.501,20.501,12602.0
2018-11-23 11:30:00,22.14,22.19,22.13,22.19,20218.0,20.501,20.5473,20.4918,20.5473,20218.0
2018-11-23 11:35:00,22.19,22.21,22.17,22.2,19774.0,20.5473,20.5658,20.5288,20.5566,19774.0
2018-11-23 11:40:00,22.2,22.25,22.18,22.25,18145.0,20.5566,20.6029,20.538,20.6029,18145.0
2018-11-23 11:45:00,22.26,22.26,22.23,22.25,12605.0,20.6121,20.6121,20.5843,20.6029,12605.0
2018-11-23 11:50:00,22.25,22.27,22.21,22.21,25482.0,20.6029,20.6214,20.5658,20.5658,25482.0
2018-11-23 11:55:00,22.22,22.25,22.18,22.21,23511.0,20.5751,20.6029,20.538,20.5658,23511.0
2018-11-23 12:00:00,22.2,22.2,22.18,22.2,18353.0,20.5566,20.5566,20.538,20.5566,18353.0
2018-11-23 12:05:00,22.19,22.24,22.19,22.23,12920.0,20.5473,20.5936,20.5473,20.5843,12920.0
2018-11-23 12:10:00,22.23,22.26,22.22,22.25,14836.0,20.5843,20.6121,20.5751,20.6029,14836.0
2018-11-23 12:15:00,22.25,22.29,22.24,22.28,22969.0,20.6029,20.6399,20.5936,20.6306,22969.0
2018-11-23 12:20:00,22.27,22.3,22.27,22.28,9819.0,20.6214,20.6492,20.6214,20.6306,9819.0
2018-11-23 12:25:00,22.27,22.3,22.25,22.29,18377.0,20.6214,20.6492,20.6029,20.6399,18377.0
2018-11-23 12:30:00,22.28,22.33,22.26,22.33,23195.0,20.6306,20.6769,20.6121,20.6769,23195.0
2018-11-23 12:35:00,22.33,22.35,22.31,22.33,53505.0,20.6769,20.6955,20.6584,20.6769,53505.0
2018-11-23 12:40:00,22.33,22.34,22.29,22.3,38588.0,20.6769,20.6862,20.6399,20.6492,38588.0
2018-11-23 12:45:00,22.31,22.34,22.23,22.26,90875.0,20.6584,20.6862,20.5843,20.6121,90875.0
2018-11-23 12:50:00,22.26,22.26,22.15,22.18,62683.0,20.6121,20.6121,20.5103,20.538,62683.0
2018-11-23 12:55:00,22.18,22.18,22.14,22.16,77088.0,20.538,20.538,20.501,20.5195,77088.0
2018-11-26 09:30:00,22.4,22.53,22.37,22.43,54730.0,20.7418,20.8621,20.714,20.7695,54730.0
2018-11-26 09:35:00,22.43,22.53,22.29,22.5,45995.0,20.7695,20.8621,20.6399,20.8344,45995.0
2018-11-26 09:40:00,22.49,22.52,22.43,22.43,24180.0,20.8251,20.8529,20.7695,20.7695,24180.0
2018-11-26 09:45:00,22.44,22.54,22.39,22.53,36240.0,20.7788,20.8714,20.7325,20.8621,36240.0
2018-11-26 09:50:00,22.53,22.56,22.48,22.55,40512.0,20.8621,20.8899,20.8158,20.8807,40512.0
2018-11-26 09:55:00,22.55,22.64,22.52,22.6,63474.0,20.8807,20.964,20.8529,20.927,63474.0
2018-11-26 10:00:00,22.59,22.62,22.54,22.58,22201.0,20.9177,20.9455,20.8714,20.9084,22201.0
2018-11-26 10:05:00,22.58,22.6,22.53,22.53,25163.0,20.9084,20.927,20.8621,20.8621,25163.0
2018-11-26 10:10:00,22.52,22.54,22.49,22.5,23224.0,20.8529,20.8714,20.8251,20.8344,23224.0
2018-11-26 10:15:00,22.5,22.53,22.48,22.51,28893.0,20.8344,20.8621,20.8158,20.8436,28893.0
2018-11-26 10:20:00,22.52,22.52,22.45,22.46,22929.0,20.8529,20.8529,20.7881,20.7973,22929.0
2018-11-26 10:25:00,22.46,22.49,22.41,22.48,39448.0,20.7973,20.8251,20.751,20.8158,39448.0
2018-11-26 10:30:00,22.49,22.52,22.48,22.5,14960.0,20.8251,20.8529,20.8158,20.8344,14960.0
2018-11-26 10:35:00,22.49,22.52,22.46,22.52,45600.0,20.8251,20.8529,20.7973,20.8529,45600.0
2018-11-26 10:40:00,22.52,22.56,22.47,22.56,34527.0,20.8529,20.8899,20.8066,20.8899,34527.0
2018-11-26 10:45:00,22.56,22.58,22.53,22.55,15729.0,20.8899,20.9084,20.8621,20.8807,15729.0
2018-11-26 10:50:00,22.55,22.68,22.5,22.68,24751.0,20.8807,21.001,20.8344,21.001,24751.0
2018-11-26 10:55:00,22.68,22.69,22.64,22.66,21986.0,21.001,21.0103,20.964,20.9825,21986.0
2018-11-26 11:00:00,22.66,22.66,22.59,22.63,27933.0,20.9825,20.9825,20.9177,20.9547,27933.0
2018-11-26 11:05:00,22.63,22.68,22.61,22.66,17969.0,20.9547,21.001,20.9362,20.9825,17969.0
2018-11-26 11:10:00,22.65,22.74,22.64,22.72,28152.0,20.9733,21.0566,20.964,21.0381,28152.0
2018-11-26 11:15:00,22.73,22.73,22.66,22.67,21667.0,21.0473,21.0473,20.9825,20.9918,21667.0
2018-11-26 11:20:00,22.67,22.68,22.63,22.66,16010.0,20.9918,21.001,20.9547,20.9825,16010.0
2018-11-26 11:25:00,22.66,22.67,22.57,22.58,20668.0,20.9825,20.9918,20.8992,20.9084,20668.0
2018-11-26 11:30:00,22.57,22.57,22.51,22.51,22571.0,20.8992,20.8992,20.8436,20.8436,22571.0
2018-11-26 11:35:00,22.51,22.51,22.44,22.48,32197.0,20.8436,20.8436,20.7788,20.8158,32197.0
2018-11-26 11:40:00,22.47,22.5,22.46,22.49,28731.0,20.8066,20.8344,20.7973,20.8251,28731.0
2018-11-26 11:45:00,22.49,22.49,22.45,22.46,24751.0,20.8251,20.8251,20.7881,20.7973,24751.0
2018-11-26 11:50:00,22.47,22.48,22.4,22.48,36889.0,20.8066,20.8158,20.7418,20.8158,36889.0
2018-11-26 11:55:00,22.48,22.5,22.47,22.48,18570.0,20.8158,20.8344,20.8066,20.8158,18570.0
2018-11-26 12:00:00,22.49,22.55,22.49,22.54,20309.0,20.8251,20.8807,20.8251,20.8714,20309.0
2018-11-26 12:05:00,22.54,22.59,22.52,22.59,16416.0,20.8714,20.9177,20.8529,20.9177,16416.0
2018-11-26 12:10:00,22.58,22.58,22.54,22.55,15914.0,20.9084,20.9084,20.8714,20.8807,15914.0
2018-11-26 12:15:00,22.55,22.56,22.52,22.55,7897.0,20.8807,20.8899,20.8529,20.8807,7897.0
2018-11-26 12:20:00,22.54,22.55,22.52,22.53,20744.0,20.8714,20.8807,20.8529,20.8621,20744.0
2018-11-26 12:25:00,22.52,22.53,22.49,22.5,10090.0,20.8529,20.8621,20.8251,20.8344,10090.0
2018-11-26 12:30:00,22.49,22.5,22.45,22.45,11589.0,20.8251,20.8344,20.7881,20.7881,11589.0
2018-11-26 12:35:00,22.45,22.46,22.37,22.46,72619.0,20.7881,20.7973,20.714,20.7973,72619.0
2018-11-26 12:40:00,22.46,22.47,22.44,22.47,13934.0,20.7973,20.8066,20.7788,20.8066,13934.0
2018-11-26 12:45:00,22.48,22.48,22.42,22.43,26594.0,20.8158,20.8158,20.7603,20.7695,26594.0
2018-11-26 12:50:00,22.43,22.49,22.43,22.48,14863.0,20.7695,20.8251,20.7695,20.8158,14863.0
2018-11-26 12:55:00,22.48,22.51,22.46,22.5,9615.0,20.8158,20.8436,20.7973,20.8344,9615.0
2018-11-26 13:00:00,22.5,22.52,22.48,22.48,10764.0,20.8344,20.8529,20.8158,20.8158,10764.0
2018-11-26 13:05:00,22.49,22.53,22.49,22.53,12761.0,20.8251,20.8621,20.8251,20.8621,12761.0
2018-11-26 13:10:00,22.53,22.56,22.53,22.56,13610.0,20.8621,20.8899,20.8621,20.8899,13610.0
2018-11-26 13:15:00,22.55,22.59,22.55,22.55,14676.0,20.8807,20.9177,20.8807,20.8807,14676.0
2018-11-26 13:20:00,22.55,22.59,22.54,22.58,13655.0,20.8807,20.9177,20.8714,20.9084,13655.0
2018-11-26 13:25:00,22.57,22.57,22.54,22.55,13644.0,20.8992,20.8992,20.8714,20.8807,13644.0
2018-11-26 13:30:00,22.54,22.56,22.52,22.54,19251.0,20.8714,20.8899,20.8529,20.8714,19251.0
2018-11-26 13:35:00,22.55,22.55,22.52,22.54,11824.0,20.8807,20.8807,20.8529,20.8714,11824.0
2018-11-26 13:40:00,22.54,22.55,22.51,22.54,12520.0,20.8714,20.8807,20.8436,20.8714,12520.0
2018-11-26 13:45:00,22.54,22.58,22.53,22.58,29631.0,20.8714,20.9084,20.8621,20.9084,29631.0
2018-11-26 13:50:00,22.58,22.58,22.55,22.57,8517.0,20.9084,20.9084,20.8807,20.8992,8517.0
2018-11-26 13:55:00,22.57,22.6,22.55,22.59,15156.0,20.8992,20.927,20.8807,20.9177,15156.0
2018-11-26 14:00:00,22.6,22.6,22.57,22.58,12570.0,20.927,20.927,20.8992,20.9084,12570.0
2018-11-26 14:05:00,22.58,22.6,22.57,22.6,7898.0,20.9084,20.927,20.8992,20.927,7898.0
2018-11-26 14:10:00,22.6,22.66,22.57,22.64,26628.0,20.927,20.9825,20.8992,20.964,26628.0
2018-11-26 14:15:00,22.64,22.66,22.63,22.66,19796.0,20.964,20.9825,20.9547,20.9825,19796.0
2018-11-26 14:20:00,22.66,22.66,22.6,22.63,36555.0,20.9825,20.9825,20.927,20.9547,36555.0
2018-11-26 14:25:00,22.62,22.66,22.62,22.64,20181.0,20.9455,20.9825,20.9455,20.964,20181.0
2018-11-26 14:30:00,22.65,22.7,22.65,22.69,24720.0,20.9733,21.0196,20.9733,21.0103,24720.0
2018-11-26 14:35:00,22.69,22.71,22.67,22.67,20227.0,21.0103,21.0288,20.9918,20.9918,20227.0
2018-11-26 14:40:00,22.67,22.68,22.64,22.64,22924.0,20.9918,21.001,20.964,20.964,22924.0
2018-11-26 14:45:00,22.64,22.67,22.61,22.62,23612.0,20.964,20.9918,20.9362,20.9455,23612.0
2018-11-26 14:50:00,22.62,22.65,22.61,22.64,23644.0,20.9455,20.9733,20.9362,20.964,23644.0
2018-11-26 14:55:00,22.64,22.67,22.62,22.66,23698.0,20.964,20.9918,20.9455,20.9825,23698.0
2018-11-26 15:00:00,22.66,22.68,22.64,22.68,21977.0,20.9825,21.001,20.964,21.001,21977.0
2018-11-26 15:05:00,22.68,22.68,22.63,22.64,48678.0,21.001,21.001,20.9547,20.964,48678.0
2018-11-26 15:10:00,22.64,22.68,22.62,22.67,21993.0,20.964,21.001,20.9455,20.9918,21993.0
2018-11-26 15:15:00,22.67,22.68,22.64,22.64,31411.0,20.9918,21.001,20.964,20.964,31411.0
2018-11-26 15:20:00,22.65,22.66,22.62,22.62,22605.0,20.9733,20.9825,20.9455,20.9455,22605.0
2018-11-26 15:25:00,22.63,22.65,22.62,22.63,22896.0,20.9547,20.9733,20.9455,20.9547,22896.0
2018-11-26 15:30:00,22.63,22.68,22.62,22.68,34580.0,20.9547,21.001,20.9455,21.001,34580.0
2018-11-26 15:35:00,22.68,22.68,22.64,22.64,38174.0,21.001,21.001,20.964,20.964,38174.0
2018-11-26 15:40:00,22.64,22.66,22.62,22.63,38977.0,20.964,20.9825,20.9455,20.9547,38977.0
2018-11-26 15:45:00,22.63,22.68,22.62,22.67,76835.0,20.9547,21.001,20.9455,20.9918,76835.0
2018-11-26 15:50:00,22.67,22.7,22.66,22.7,84680.0,20.9918,21.0196,20.9825,21.0196,84680.0
2018-11-26 15:55:00,22.7,22.7,22.68,22.68,154278.0,21.0196,21.0196,21.001,21.001,154278.0
2018-11-27 09:30:00,22.46,22.58,22.46,22.57,29139.0,20.7973,20.9084,20.7973,20.8992,29139.0
2018-11-27 09:35:00,22.55,22.59,22.46,22.49,27061.0,20.8807,20.9177,20.7973,20.8251,27061.0
2018-11-27 09:40:00,22.49,22.5,22.37,22.49,27831.0,20.8251,20.8344,20.714,20.8251,27831.0
2018-11-27 09:45:00,22.49,22.49,22.41,22.47,22589.0,20.8251,20.8251,20.751,20.8066,22589.0
2018-11-27 09:50:00,22.46,22.53,22.41,22.51,27970.0,20.7973,20.8621,20.751,20.8436,27970.0
2018-11-27 09:55:00,22.51,22.54,22.46,22.52,25714.0,20.8436,20.8714,20.7973,20.8529,25714.0
2018-11-27 10:00:00,22.52,22.52,22.43,22.45,28423.0,20.8529,20.8529,20.7695,20.7881,28423.0
2018-11-27 10:05:00,22.44,22.5,22.43,22.48,38864.0,20.7788,20.8344,20.7695,20.8158,38864.0
2018-11-27 10:10:00,22.48,22.51,22.46,22.48,26005.0,20.8158,20.8436,20.7973,20.8158,26005.0
2018-11-27 10:15:00,22.47,22.47,22.43,22.45,32101.0,20.8066,20.8066,20.7695,20.7881,32101.0
2018-11-27 10:20:00,22.45,22.48,22.43,22.48,15149.0,20.7881,20.8158,20.7695,20.8158,15149.0
2018-11-27 10:25:00,22.48,22.52,22.48,22.51,22133.0,20.8158,20.8529,20.8158,20.8436,22133.0
2018-11-27 10:30:00,22.51,22.57,22.5,22.56,20484.0,20.8436,20.8992,20.8344,20.8899,20484.0
2018-11-27 10:35:00,22.55,22.55,22.53,22.54,10376.0,20.8807,20.8807,20.8621,20.8714,10376.0
2018-11-27 10:40:00,22.54,22.56,22.52,22.55,12584.0,20.8714,20.8899,20.8529,20.8807,12584.0
2018-11-27 10:45:00,22.55,22.59,22.55,22.57,18234.0,20.8807,20.9177,20.8807,20.8992,18234.0
2018-11-27 10:50:00,22.57,22.6,22.56,22.6,11977.0,20.8992,20.927,20.8899,20.927,11977.0
2018-11-27 10:55:00,22.59,22.64,22.59,22.61,13516.0,20.9177,20.964,20.9177,20.9362,13516.0
2018-11-27 11:00:00,22.6,22.68,22.6,22.68,10169.0,20.927,21.001,20.927,21.001,10169.0
2018-11-27 11:05:00,22.67,22.67,22.63,22.63,8525.0,20.9918,20.9918,20.9547,20.9547,8525.0
2018-11-27 11:10:00,22.64,22.64,22.56,22.57,9116.0,20.964,20.964,20.8899,20.8992,9116.0
2018-11-27 11:15:00,22.57,22.61,22.57,22.6,10414.0,20.8992,20.9362,20.8992,20.927,10414.0
2018-11-27 11:20:00,22.6,22.61,22.53,22.53,13374.0,20.927,20.9362,20.8621,20.8621,13374.0
2018-11-27 11:25:00,22.53,22.58,22.52,22.58,9440.0,20.8621,20.9084,20.8529,20.9084,9440.0
2018-11-27 11:30:00,22.57,22.58,22.54,22.55,7787.0,20.8992,20.9084,20.8714,20.8807,7787.0
2018-11-27 11:35:00,22.55,22.56,22.53,22.54,14973.0,20.8807,20.8899,20.8621,20.8714,14973.0
2018-11-27 11:40:00,22.54,22.57,22.54,22.57,11042.0,20.8714,20.8992,20.8714,20.8992,11042.0
2018-11-27 11:45:00,22.57,22.58,22.54,22.56,8310.0,20.8992,20.9084,20.8714,20.8899,8310.0
2018-11-27 11:50:00,22.56,22.61,22.56,22.6,13887.0,20.8899,20.9362,20.8899,20.927,13887.0
2018-11-27 11:55:00,22.6,22.63,22.59,22.62,26097.0,20.927,20.9547,20.9177,20.9455,26097.0
2018-11-27 12:00:00,22.62,22.62,22.59,22.6,27001.0,20.9455,20.9455,20.9177,20.927,27001.0
2018-11-27 12:05:00,22.6,22.61,22.57,22.58,27547.0,20.927,20.9362,20.8992,20.9084,27547.0
2018-11-27 12:10:00,22.58,22.58,22.56,22.56,7548.0,20.9084,20.9084,20.8899,20.8899,7548.0
2018-11-27 12:15:00,22.56,22.57,22.53,22.54,35007.0,20.8899,20.8992,20.8621,20.8714,35007.0
2018-11-27 12:20:00,22.54,22.56,22.54,22.55,7755.0,20.8714,20.8899,20.8714,20.8807,7755.0
2018-11-27 12:25:00,22.55,22.55,22.46,22.47,12162.0,20.8807,20.8807,20.7973,20.8066,12162.0
2018-11-27 12:30:00,22.47,22.48,22.43,22.46,5781.0,20.8066,20.8158,20.7695,20.7973,5781.0
2018-11-27 12:35:00,22.46,22.48,22.44,22.48,9852.0,20.7973,20.8158,20.7788,20.8158,9852.0
2018-11-27 12:40:00,22.49,22.58,22.46,22.49,124037.0,20.8251,20.9084,20.7973,20.8251,124037.0
2018-11-27 12:45:00,22.49,22.49,22.44,22.45,4300.0,20.8251,20.8251,20.7788,20.7881,4300.0
2018-11-27 12:50:00,22.44,22.44,22.39,22.4,15096.0,20.7788,20.7788,20.7325,20.7418,15096.0
2018-11-27 12:55:00,22.41,22.42,22.36,22.36,9676.0,20.751,20.7603,20.7047,20.7047,9676.0
2018-11-27 13:00:00,22.37,22.39,22.35,22.36,8899.0,20.714,20.7325,20.6955,20.7047,8899.0
2018-11-27 13:05:00,22.37,22.39,22.37,22.39,6776.0,20.714,20.7325,20.714,20.7325,6776.0
2018-11-27 13:10:00,22.4,22.41,22.38,22.41,6590.0,20.7418,20.751,20.7232,20.751,6590.0
2018-11-27 13:15:00,22.41,22.45,22.37,22.37,24975.0,20.751,20.7881,20.714,20.714,24975.0
2018-11-27 13:20:00,22.37,22.38,22.33,22.36,13785.0,20.714,20.7232,20.6769,20.7047,13785.0
2018-11-27 13:25:00,22.37,22.4,22.36,22.4,5977.0,20.714,20.7418,20.7047,20.7418,5977.0
2018-11-27 13:30:00,22.4,22.41,22.39,22.4,5831.0,20.7418,20.751,20.7325,20.7418,5831.0
2018-11-27 13:35:00,22.4,22.42,22.38,22.41,10434.0,20.7418,20.7603,20.7232,20.751,10434.0
2018-11-27 13:40:00,22.41,22.41,22.37,22.37,13509.0,20.751,20.751,20.714,20.714,13509.0
2018-11-27 13:45:00,22.36,22.37,22.34,22.36,10963.0,20.7047,20.714,20.6862,20.7047,10963.0
2018-11-27 13:50:00,22.36,22.37,22.35,22.36,6722.0,20.7047,20.714,20.6955,20.7047,6722.0
2018-11-27 13:55:00,22.36,22.41,22.36,22.41,7385.0,20.7047,20.751,20.7047,20.751,7385.0
2018-11-27 14:00:00,22.41,22.44,22.38,22.44,9944.0,20.751,20.7788,20.7232,20.7788,9944.0
2018-11-27 14:05:00,22.44,22.46,22.41,22.43,7909.0,20.7788,20.7973,20.751,20.7695,7909.0
2018-11-27 14:10:00,22.42,22.44,22.41,22.43,7997.0,20.7603,20.7788,20.751,20.7695,7997.0
2018-11-27 14:15:00,22.43,22.44,22.41,22.42,10132.0,20.7695,20.7788,20.751,20.7603,10132.0
2018-11-27 14:20:00,22.42,22.45,22.4,22.45,6679.0,20.7603,20.7881,20.7418,20.7881,6679.0
2018-11-27 14:25:00,22.45,22.45,22.43,22.44,5342.0,20.7881,20.7881,20.7695,20.7788,5342.0
2018-11-27 14:30:00,22.43,22.45,22.43,22.43,7930.0,20.7695,20.7881,20.7695,20.7695,7930.0
2018-11-27 14:35:00,22.43,22.44,22.41,22.41,8849.0,20.7695,20.7788,20.751,20.751,8849.0
2018-11-27 14:40:00,22.42,22.46,22.42,22.45,7059.0,20.7603,20.7973,20.7603,20.7881,7059.0
2018-11-27 14:45:00,22.46,22.47,22.45,22.46,4527.0,20.7973,20.8066,20.7881,20.7973,4527.0
2018-11-27 14:50:00,22.46,22.46,22.44,22.44,8829.0,20.7973,20.7973,20.7788,20.7788,8829.0
2018-11-27 14:55:00,22.44,22.44,22.43,22.44,9437.0,20.7788,20.7788,20.7695,20.7788,9437.0
2018-11-27 15:00:00,22.44,22.44,22.41,22.43,10895.0,20.7788,20.7788,20.751,20.7695,10895.0
2018-11-27 15:05:00,22.44,22.44,22.38,22.38,16149.0,20.7788,20.7788,20.7232,20.7232,16149.0
2018-11-27 15:10:00,22.38,22.39,22.36,22.37,11968.0,20.7232,20.7325,20.7047,20.714,11968.0
2018-11-27 15:15:00,22.37,22.38,22.34,22.34,10151.0,20.714,20.7232,20.6862,20.6862,10151.0
2018-11-27 15:20:00,22.34,22.37,22.34,22.37,11815.0,20.6862,20.714,20.6862,20.714,11815.0
2018-11-27 15:25:00,22.37,22.39,22.37,22.38,10242.0,20.714,20.7325,20.714,20.7232,10242.0
2018-11-27 15:30:00,22.37,22.38,22.34,22.36,25950.0,20.714,20.7232,20.6862,20.7047,25950.0
2018-11-27 15:35:00,22.36,22.38,22.35,22.37,19471.0,20.7047,20.7232,20.6955,20.714,19471.0
2018-11-27 15:40:00,22.38,22.39,22.34,22.36,24514.0,20.7232,20.7325,20.6862,20.7047,24514.0
2018-11-27 15:45:00,22.36,22.37,22.34,22.35,48510.0,20.7047,20.714,20.6862,20.6955,48510.0
2018-11-27 15:50:00,22.35,22.36,22.31,22.31,26522.0,20.6955,20.7047,20.6584,20.6584,26522.0
2018-11-27 15:55:00,22.32,22.35,22.31,22.32,100652.0,20.6677,20.6955,20.6584,20.6677,100652.0
2018-11-28 09:30:00,22.5,22.54,22.46,22.47,35453.0,20.8344,20.8714,20.7973,20.8066,35453.0
2018-11-28 09:35:00,22.46,22.5,22.42,22.45,28131.0,20.7973,20.8344,20.7603,20.7881,28131.0
2018-11-28 09:40:00,22.48,22.49,22.43,22.43,38290.0,20.8158,20.8251,20.7695,20.7695,38290.0
2018-11-28 09:45:00,22.43,22.45,22.38,22.41,18838.0,20.7695,20.7881,20.7232,20.751,18838.0
2018-11-28 09:50:00,22.42,22.44,22.37,22.37,25968.0,20.7603,20.7788,20.714,20.714,25968.0
2018-11-28 09:55:00,22.38,22.39,22.33,22.38,21989.0,20.7232,20.7325,20.6769,20.7232,21989.0
2018-11-28 10:00:00,22.37,22.39,22.35,22.39,27729.0,20.714,20.7325,20.6955,20.7325,27729.0
2018-11-28 10:05:00,22.39,22.39,22.3,22.3,17069.0,20.7325,20.7325,20.6492,20.6492,17069.0
2018-11-28 10:10:00,22.29,22.3,22.24,22.26,29824.0,20.6399,20.6492,20.5936,20.6121,29824.0
2018-11-28 10:15:00,22.26,22.28,22.23,22.24,15788.0,20.6121,20.6306,20.5843,20.5936,15788.0
2018-11-28 10:20:00,22.24,22.24,22.18,22.19,13357.0,20.5936,20.5936,20.538,20.5473,13357.0
2018-11-28 10:25:00,22.19,22.2,22.06,22.07,39636.0,20.5473,20.5566,20.4269,20.4362,39636.0
2018-11-28 10:30:00,22.07,22.09,22.04,22.07,28639.0,20.4362,20.4547,20.4084,20.4362,28639.0
2018-11-28 10:35:00,22.06,22.1,22.05,22.08,20089.0,20.4269,20.464,20.4177,20.4455,20089.0
2018-11-28 10:40:00,22.07,22.08,22.04,22.05,34782.0,20.4362,20.4455,20.4084,20.4177,34782.0
2018-11-28 10:45:00,22.05,22.06,22.04,22.06,24668.0,20.4177,20.4269,20.4084,20.4269,24668.0
2018-11-28 10:50:00,22.06,22.07,22.04,22.05,60979.0,20.4269,20.4362,20.4084,20.4177,60979.0
2018-11-28 10:55:00,22.06,22.08,22.05,22.05,18936.0,20.4269,20.4455,20.4177,20.4177,18936.0
2018-11-28 11:00:00,22.05,22.07,22.02,22.04,45101.0,20.4177,20.4362,20.3899,20.4084,45101.0
2018-11-28 11:05:00,22.04,22.15,22.03,22.14,28896.0,20.4084,20.5103,20.3992,20.501,28896.0
2018-11-28 11:10:00,22.14,22.18,22.13,22.17,18621.0,20.501,20.538,20.4918,20.5288,18621.0
2018-11-28 11:15:00,22.18,22.19,22.17,22.19,13020.0,20.538,20.5473,20.5288,20.5473,13020.0
2018-11-28 11:20:00,22.19,22.22,22.18,22.21,25455.0,20.5473,20.5751,20.538,20.5658,25455.0
2018-11-28 11:25:00,22.22,22.25,22.22,22.25,28730.0,20.5751,20.6029,20.5751,20.6029,28730.0
2018-11-28 11:30:00,22.25,22.25,22.23,22.23,31512.0,20.6029,20.6029,20.5843,20.5843,31512.0
2018-11-28 11:35:00,22.23,22.24,22.19,22.21,23552.0,20.5843,20.5936,20.5473,20.5658,23552.0
2018-11-28 11:40:00,22.21,22.21,22.17,22.2,28060.0,20.5658,20.5658,20.5288,20.5566,28060.0
2018-11-28 11:45:00,22.2,22.22,22.18,22.18,15802.0,20.5566,20.5751,20.538,20.538,15802.0
2018-11-28 11:50:00,22.18,22.21,22.18,22.21,11424.0,20.538,20.5658,20.538,20.5658,11424.0
2018-11-28 11:55:00,22.2,22.21,22.14,22.17,20772.0,20.5566,20.5658,20.501,20.5288,20772.0
2018-11-28 12:00:00,22.18,22.31,22.18,22.31,80109.0,20.538,20.6584,20.538,20.6584,80109.0
2018-11-28 12:05:00,22.31,22.42,22.31,22.4,29506.0,20.6584,20.7603,20.6584,20.7418,29506.0
2018-11-28 12:10:00,22.41,22.41,22.34,22.38,19644.0,20.751,20.751,20.6862,20.7232,19644.0
2018-11-28 12:15:00,22.38,22.41,22.35,22.37,20823.0,20.7232,20.751,20.6955,20.714,20823.0
2018-11-28 12:20:00,22.37,22.43,22.36,22.37,21666.0,20.714,20.7695,20.7047,20.714,21666.0
2018-11-28 12:25:00,22.36,22.41,22.35,22.4,17416.0,20.7047,20.751,20.6955,20.7418,17416.0
2018-11-28 12:30:00,22.4,22.44,22.39,22.43,14802.0,20.7418,20.7788,20.7325,20.7695,14802.0
2018-11-28 12:35:00,22.43,22.46,22.41,22.46,16262.0,20.7695,20.7973,20.751,20.7973,16262.0
2018-11-28 12:40:00,22.46,22.46,22.43,22.44,26695.0,20.7973,20.7973,20.7695,20.7788,26695.0
2018-11-28 12:45:00,22.45,22.49,22.45,22.48,19228.0,20.7881,20.8251,20.7881,20.8158,19228.0
2018-11-28 12:50:00,22.48,22.53,22.48,22.52,44655.0,20.8158,20.8621,20.8158,20.8529,44655.0
2018-11-28 12:55:00,22.53,22.55,22.5,22.5,16908.0,20.8621,20.8807,20.8344,20.8344,16908.0
2018-11-28 13:00:00,22.51,22.51,22.42,22.42,21757.0,20.8436,20.8436,20.7603,20.7603,21757.0
2018-11-28 13:05:00,22.43,22.48,22.43,22.46,13577.0,20.7695,20.8158,20.7695,20.7973,13577.0
2018-11-28 13:10:00,22.46,22.5,22.45,22.49,11469.0,20.7973,20.8344,20.7881,20.8251,11469.0
2018-11-28 13:15:00,22.5,22.53,22.49,22.53,13622.0,20.8344,20.8621,20.8251,20.8621,13622.0
2018-11-28 13:20:00,22.52,22.53,22.51,22.52,10457.0,20.8529,20.8621,20.8436,20.8529,10457.0
2018-11-28 13:25:00,22.53,22.57,22.52,22.56,28508.0,20.8621,20.8992,20.8529,20.8899,28508.0
2018-11-28 13:30:00,22.57,22.59,22.56,22.58,26539.0,20.8992,20.9177,20.8899,20.9084,26539.0
2018-11-28 13:35:00,22.59,22.67,22.58,22.67,32389.0,20.9177,20.9918,20.9084,20.9918,32389.0
2018-11-28 13:40:00,22.67,22.73,22.67,22.7,31105.0,20.9918,21.0473,20.9918,21.0196,31105.0
2018-11-28 13:45:00,22.7,22.75,22.7,22.73,14554.0,21.0196,21.0659,21.0196,21.0473,14554.0
2018-11-28 13:50:00,22.74,22.75,22.72,22.74,18463.0,21.0566,21.0659,21.0381,21.0566,18463.0
2018-11-28 13:55:00,22.73,22.78,22.73,22.78,22576.0,21.0473,21.0936,21.0473,21.0936,22576.0
2018-11-28 14:00:00,22.78,22.81,22.77,22.8,40689.0,21.0936,21.1214,21.0844,21.1122,40689.0
2018-11-28 14:05:00,22.8,22.81,22.79,22.81,21514.0,21.1122,21.1214,21.1029,21.1214,21514.0
2018-11-28 14:10:00,22.81,22.95,22.81,22.95,149717.0,21.1214,21.251,21.1214,21.251,149717.0
2018-11-28 14:15:00,22.95,22.95,22.91,22.94,47304.0,21.251,21.251,21.214,21.2418,47304.0
2018-11-28 14:20:00,22.94,22.94,22.88,22.9,66827.0,21.2418,21.2418,21.1862,21.2047,66827.0
2018-11-28 14:25:00,22.9,22.9,22.85,22.86,26724.0,21.2047,21.2047,21.1585,21.1677,26724.0
2018-11-28 14:30:00,22.86,22.91,22.85,22.91,43975.0,21.1677,21.214,21.1585,21.214,43975.0
2018-11-28 14:35:00,22.91,22.92,22.89,22.91,32580.0,21.214,21.2233,21.1955,21.214,32580.0
2018-11-28 14:40:00,22.9,22.91,22.89,22.91,24280.0,21.2047,21.214,21.1955,21.214,24280.0
2018-11-28 14:45:00,22.91,22.91,22.89,22.9,31731.0,21.214,21.214,21.1955,21.2047,31731.0
2018-11-28 14:50:00,22.9,22.93,22.89,22.9,42765.0,21.2047,21.2325,21.1955,21.2047,42765.0
2018-11-28 14:55:00,22.9,22.9,22.86,22.87,24821.0,21.2047,21.2047,21.1677,21.177,24821.0
2018-11-28 15:00:00,22.87,22.87,22.82,22.84,49975.0,21.177,21.177,21.1307,21.1492,49975.0
2018-11-28 15:05:00,22.84,22.86,22.81,22.86,43313.0,21.1492,21.1677,21.1214,21.1677,43313.0
2018-11-28 15:10:00,22.86,22.92,22.85,22.92,45165.0,21.1677,21.2233,21.1585,21.2233,45165.0
2018-11-28 15:15:00,22.92,22.93,22.89,22.91,39295.0,21.2233,21.2325,21.1955,21.214,39295.0
2018-11-28 15:20:00,22.91,22.96,22.9,22.95,41318.0,21.214,21.2603,21.2047,21.251,41318.0
2018-11-28 15:25:00,22.96,22.98,22.92,22.98,57373.0,21.2603,21.2788,21.2233,21.2788,57373.0
2018-11-28 15:30:00,22.98,23.03,22.97,23.03,69885.0,21.2788,21.3251,21.2696,21.3251,69885.0
2018-11-28 15:35:00,23.03,23.06,23.02,23.03,81493.0,21.3251,21.3529,21.3159,21.3251,81493.0
2018-11-28 15:40:00,23.02,23.02,22.99,23.01,76209.0,21.3159,21.3159,21.2881,21.3066,76209.0
2018-11-28 15:45:00,23.01,23.02,23.0,23.01,95826.0,21.3066,21.3159,21.2973,21.3066,95826.0
2018-11-28 15:50:00,23.0,23.05,23.0,23.04,113165.0,21.2973,21.3436,21.2973,21.3344,113165.0
2018-11-28 15:55:00,23.04,23.04,22.98,23.01,241649.0,21.3344,21.3344,21.2788,21.3066,241649.0
2018-11-29 09:30:00,22.89,23.04,22.89,23.02,69696.0,21.1955,21.3344,21.1955,21.3159,69696.0
2018-11-29 09:35:00,23.01,23.1,22.96,23.09,42180.0,21.3066,21.3899,21.2603,21.3807,42180.0
2018-11-29 09:40:00,23.08,23.1,23.01,23.07,39624.0,21.3714,21.3899,21.3066,21.3622,39624.0
2018-11-29 09:45:00,23.07,23.09,22.98,23.0,39242.0,21.3622,21.3807,21.2788,21.2973,39242.0
2018-11-29 09:50:00,23.0,23.09,23.0,23.09,25740.0,21.2973,21.3807,21.2973,21.3807,25740.0
2018-11-29 09:55:00,23.09,23.1,23.05,23.07,10709.0,21.3807,21.3899,21.3436,21.3622,10709.0
2018-11-29 10:00:00,23.06,23.06,22.94,22.99,24275.0,21.3529,21.3529,21.2418,21.2881,24275.0
2018-11-29 10:05:00,22.98,23.04,22.96,23.04,38043.0,21.2788,21.3344,21.2603,21.3344,38043.0
2018-11-29 10:10:00,23.05,23.05,23.0,23.04,14068.0,21.3436,21.3436,21.2973,21.3344,14068.0
2018-11-29 10:15:00,23.04,23.05,22.94,22.94,31943.0,21.3344,21.3436,21.2418,21.2418,31943.0
2018-11-29 10:20:00,22.94,22.94,22.9,22.91,10728.0,21.2418,21.2418,21.2047,21.214,10728.0
2018-11-29 10:25:00,22.92,22.97,22.91,22.95,20635.0,21.2233,21.2696,21.214,21.251,20635.0
2018-11-29 10:30:00,22.94,23.09,22.94,23.05,29175.0,21.2418,21.3807,21.2418,21.3436,29175.0
2018-11-29 10:35:00,23.04,23.04,22.97,22.99,20443.0,21.3344,21.3344,21.2696,21.2881,20443.0
2018-11-29 10:40:00,22.97,22.97,22.86,22.91,21633.0,21.2696,21.2696,21.1677,21.214,21633.0
2018-11-29 10:45:00,22.9,22.91,22.81,22.81,28445.0,21.2047,21.214,21.1214,21.1214,28445.0
2018-11-29 10:50:00,22.8,22.82,22.76,22.82,19595.0,21.1122,21.1307,21.0751,21.1307,19595.0
2018-11-29 10:55:00,22.82,22.88,22.81,22.86,22835.0,21.1307,21.1862,21.1214,21.1677,22835.0
2018-11-29 11:00:00,22.86,22.9,22.84,22.86,26020.0,21.1677,21.2047,21.1492,21.1677,26020.0
2018-11-29 11:05:00,22.87,22.91,22.86,22.88,12286.0,21.177,21.214,21.1677,21.1862,12286.0
2018-11-29 11:10:00,22.87,22.9,22.85,22.88,11371.0,21.177,21.2047,21.1585,21.1862,11371.0
2018-11-29 11:15:00,22.89,22.91,22.86,22.88,12414.0,21.1955,21.214,21.1677,21.1862,12414.0
2018-11-29 11:20:00,22.88,22.95,22.86,22.91,26425.0,21.1862,21.251,21.1677,21.214,26425.0
2018-11-29 11:25:00,22.92,22.96,22.92,22.94,11003.0,21.2233,21.2603,21.2233,21.2418,11003.0
2018-11-29 11:30:00,22.94,22.96,22.89,22.94,15212.0,21.2418,21.2603,21.1955,21.2418,15212.0
2018-11-29 11:35:00,22.94,22.98,22.93,22.97,8363.0,21.2418,21.2788,21.2325,21.2696,8363.0
2018-11-29 11:40:00,22.98,23.01,22.97,23.01,13812.0,21.2788,21.3066,21.2696,21.3066,13812.0
2018-11-29 11:45:00,23.02,23.04,22.99,23.01,12903.0,21.3159,21.3344,21.2881,21.3066,12903.0
2018-11-29 11:50:00,23.01,23.06,22.99,23.05,13538.0,21.3066,21.3529,21.2881,21.3436,13538.0
2018-11-29 11:55:00,23.05,23.06,23.03,23.06,8367.0,21.3436,21.3529,21.3251,21.3529,8367.0
2018-11-29 12:00:00,23.05,23.05,22.99,23.0,9404.0,21.3436,21.3436,21.2881,21.2973,9404.0
2018-11-29 12:05:00,23.0,23.02,22.97,22.99,11413.0,21.2973,21.3159,21.2696,21.2881,11413.0
2018-11-29 12:10:00,23.0,23.0,22.95,22.95,11450.0,21.2973,21.2973,21.251,21.251,11450.0
2018-11-29 12:15:00,22.96,22.99,22.95,22.98,10321.0,21.2603,21.2881,21.251,21.2788,10321.0
2018-11-29 12:20:00,22.98,23.01,22.97,23.0,9057.0,21.2788,21.3066,21.2696,21.2973,9057.0
2018-11-29 12:25:00,23.01,23.01,22.98,22.99,9690.0,21.3066,21.3066,21.2788,21.2881,9690.0
2018-11-29 12:30:00,23.0,23.02,23.0,23.02,6053.0,21.2973,21.3159,21.2973,21.3159,6053.0
2018-11-29 12:35:00,23.02,23.03,23.0,23.02,12182.0,21.3159,21.3251,21.2973,21.3159,12182.0
2018-11-29 12:40:00,23.03,23.04,23.01,23.01,7204.0,21.3251,21.3344,21.3066,21.3066,7204.0
2018-11-29 12:45:00,23.01,23.01,22.97,22.99,16353.0,21.3066,21.3066,21.2696,21.2881,16353.0
2018-11-29 12:50:00,22.99,23.02,22.99,23.02,7811.0,21.2881,21.3159,21.2881,21.3159,7811.0
2018-11-29 12:55:00,23.02,23.05,23.01,23.03,17131.0,21.3159,21.3436,21.3066,21.3251,17131.0
2018-11-29 13:00:00,23.04,23.05,23.01,23.02,22958.0,21.3344,21.3436,21.3066,21.3159,22958.0
2018-11-29 13:05:00,23.02,23.02,22.95,22.96,25188.0,21.3159,21.3159,21.251,21.2603,25188.0
2018-11-29 13:10:00,22.96,22.97,22.95,22.96,7480.0,21.2603,21.2696,21.251,21.2603,7480.0
2018-11-29 13:15:00,22.96,23.0,22.96,22.98,18233.0,21.2603,21.2973,21.2603,21.2788,18233.0
2018-11-29 13:20:00,22.98,22.99,22.92,22.92,23319.0,21.2788,21.2881,21.2233,21.2233,23319.0
2018-11-29 13:25:00,22.93,22.93,22.9,22.92,12563.0,21.2325,21.2325,21.2047,21.2233,12563.0
2018-11-29 13:30:00,22.92,22.96,22.91,22.96,8401.0,21.2233,21.2603,21.214,21.2603,8401.0
2018-11-29 13:35:00,22.96,22.97,22.95,22.96,18610.0,21.2603,21.2696,21.251,21.2603,18610.0
2018-11-29 13:40:00,22.97,22.99,22.96,22.98,32452.0,21.2696,21.2881,21.2603,21.2788,32452.0
2018-11-29 13:45:00,22.99,23.03,22.98,23.03,11858.0,21.2881,21.3251,21.2788,21.3251,11858.0
2018-11-29 13:50:00,23.03,23.03,22.97,22.98,17110.0,21.3251,21.3251,21.2696,21.2788,17110.0
2018-11-29 13:55:00,22.98,22.99,22.97,22.99,8126.0,21.2788,21.2881,21.2696,21.2881,8126.0
2018-11-29 14:00:00,22.98,23.01,22.96,22.97,35364.0,21.2788,21.3066,21.2603,21.2696,35364.0
2018-11-29 14:05:00,22.98,22.98,22.91,22.92,13173.0,21.2788,21.2788,21.214,21.2233,13173.0
2018-11-29 14:10:00,22.93,22.99,22.92,22.98,14806.0,21.2325,21.2881,21.2233,21.2788,14806.0
2018-11-29 14:15:00,22.97,22.98,22.94,22.98,11609.0,21.2696,21.2788,21.2418,21.2788,11609.0
2018-11-29 14:20:00,22.98,23.0,22.97,22.98,13262.0,21.2788,21.2973,21.2696,21.2788,13262.0
2018-11-29 14:25:00,22.98,22.99,22.95,22.96,17478.0,21.2788,21.2881,21.251,21.2603,17478.0
2018-11-29 14:30:00,22.96,22.97,22.9,22.92,38777.0,21.2603,21.2696,21.2047,21.2233,38777.0
2018-11-29 14:35:00,22.92,22.92,22.88,22.89,10848.0,21.2233,21.2233,21.1862,21.1955,10848.0
2018-11-29 14:40:00,22.89,22.91,22.87,22.91,23693.0,21.1955,21.214,21.177,21.214,23693.0
2018-11-29 14:45:00,22.91,22.91,22.87,22.88,17992.0,21.214,21.214,21.177,21.1862,17992.0
2018-11-29 14:50:00,22.88,22.9,22.86,22.89,23994.0,21.1862,21.2047,21.1677,21.1955,23994.0
2018-11-29 14:55:00,22.89,22.93,22.88,22.93,17314.0,21.1955,21.2325,21.1862,21.2325,17314.0
2018-11-29 15:00:00,22.93,22.94,22.91,22.91,12820.0,21.2325,21.2418,21.214,21.214,12820.0
2018-11-29 15:05:00,22.92,22.93,22.89,22.89,15291.0,21.2233,21.2325,21.1955,21.1955,15291.0
2018-11-29 15:10:00,22.9,22.92,22.88,22.91,15756.0,21.2047,21.2233,21.1862,21.214,15756.0
2018-11-29 15:15:00,22.91,22.93,22.89,22.91,13158.0,21.214,21.2325,21.1955,21.214,13158.0
2018-11-29 15:20:00,22.91,22.92,22.88,22.88,25913.0,21.214,21.2233,21.1862,21.1862,25913.0
2018-11-29 15:25:00,22.89,22.92,22.88,22.91,19086.0,21.1955,21.2233,21.1862,21.214,19086.0
2018-11-29 15:30:00,22.9,22.9,22.84,22.86,21908.0,21.2047,21.2047,21.1492,21.1677,21908.0
2018-11-29 15:35:00,22.85,22.86,22.83,22.84,18539.0,21.1585,21.1677,21.1399,21.1492,18539.0
2018-11-29 15:40:00,22.83,22.85,22.78,22.81,62845.0,21.1399,21.1585,21.0936,21.1214,62845.0
2018-11-29 15:45:00,22.81,22.81,22.78,22.8,61259.0,21.1214,21.1214,21.0936,21.1122,61259.0
2018-11-29 15:50:00,22.8,22.81,22.78,22.78,75249.0,21.1122,21.1214,21.0936,21.0936,75249.0
2018-11-29 15:55:00,22.78,22.78,22.7,22.74,133017.0,21.0936,21.0936,21.0196,21.0566,133017.0
2018-11-30 09:30:00,22.7,22.8,22.7,22.76,28719.0,21.0196,21.1122,21.0196,21.0751,28719.0
2018-11-30 09:35:00,22.75,22.84,22.74,22.8,29622.0,21.0659,21.1492,21.0566,21.1122,29622.0
2018-11-30 09:40:00,22.8,22.8,22.7,22.75,22292.0,21.1122,21.1122,21.0196,21.0659,22292.0
2018-11-30 09:45:00,22.75,22.76,22.61,22.61,18296.0,21.0659,21.0751,20.9362,20.9362,18296.0
2018-11-30 09:50:00,22.61,22.69,22.6,22.69,21616.0,20.9362,21.0103,20.927,21.0103,21616.0
2018-11-30 09:55:00,22.69,22.7,22.64,22.66,17868.0,21.0103,21.0196,20.964,20.9825,17868.0
2018-11-30 10:00:00,22.66,22.66,22.6,22.62,25538.0,20.9825,20.9825,20.927,20.9455,25538.0
2018-11-30 10:05:00,22.63,22.73,22.62,22.73,14891.0,20.9547,21.0473,20.9455,21.0473,14891.0
2018-11-30 10:10:00,22.73,22.79,22.72,22.77,32816.0,21.0473,21.1029,21.0381,21.0844,32816.0
2018-11-30 10:15:00,22.77,22.78,22.75,22.75,11874.0,21.0844,21.0936,21.0659,21.0659,11874.0
2018-11-30 10:20:00,22.75,22.79,22.72,22.77,29760.0,21.0659,21.1029,21.0381,21.0844,29760.0
2018-11-30 10:25:00,22.76,22.77,22.73,22.75,30455.0,21.0751,21.0844,21.0473,21.0659,30455.0
2018-11-30 10:30:00,22.76,22.8,22.74,22.79,33248.0,21.0751,21.1122,21.0566,21.1029,33248.0
2018-11-30 10:35:00,22.79,22.81,22.77,22.81,10167.0,21.1029,21.1214,21.0844,21.1214,10167.0
2018-11-30 10:40:00,22.81,22.81,22.79,22.8,10875.0,21.1214,21.1214,21.1029,21.1122,10875.0
2018-11-30 10:45:00,22.8,22.8,22.76,22.79,28910.0,21.1122,21.1122,21.0751,21.1029,28910.0
2018-11-30 10:50:00,22.79,22.82,22.77,22.8,15443.0,21.1029,21.1307,21.0844,21.1122,15443.0
2018-11-30 10:55:00,22.8,22.8,22.75,22.76,33042.0,21.1122,21.1122,21.0659,21.0751,33042.0
2018-11-30 11:00:00,22.76,22.76,22.7,22.71,19572.0,21.0751,21.0751,21.0196,21.0288,19572.0
2018-11-30 11:05:00,22.71,22.75,22.7,22.73,27444.0,21.0288,21.0659,21.0196,21.0473,27444.0
2018-11-30 11:10:00,22.72,22.73,22.71,22.73,11130.0,21.0381,21.0473,21.0288,21.0473,11130.0
2018-11-30 11:15:00,22.74,22.83,22.72,22.83,19241.0,21.0566,21.1399,21.0381,21.1399,19241.0
2018-11-30 11:20:00,22.84,22.86,22.83,22.84,35367.0,21.1492,21.1677,21.1399,21.1492,35367.0
2018-11-30 11:25:00,22.83,22.83,22.78,22.82,16533.0,21.1399,21.1399,21.0936,21.1307,16533.0
2018-11-30 11:30:00,22.81,22.83,22.77,22.79,42275.0,21.1214,21.1399,21.0844,21.1029,42275.0
2018-11-30 11:35:00,22.79,22.8,22.7,22.75,93825.0,21.1029,21.1122,21.0196,21.0659,93825.0
2018-11-30 11:40:00,22.76,22.83,22.73,22.81,48587.0,21.0751,21.1399,21.0473,21.1214,48587.0
2018-11-30 11:45:00,22.81,22.85,22.78,22.83,32522.0,21.1214,21.1585,21.0936,21.1399,32522.0
2018-11-30 11:50:00,22.84,22.84,22.79,22.8,10944.0,21.1492,21.1492,21.1029,21.1122,10944.0
2018-11-30 11:55:00,22.8,22.82,22.79,22.8,6600.0,21.1122,21.1307,21.1029,21.1122,6600.0
2018-11-30 12:00:00,22.8,22.81,22.78,22.79,10159.0,21.1122,21.1214,21.0936,21.1029,10159.0
2018-11-30 12:05:00,22.79,22.81,22.77,22.79,28448.0,21.1029,21.1214,21.0844,21.1029,28448.0
2018-11-30 12:10:00,22.79,22.81,22.78,22.8,31969.0,21.1029,21.1214,21.0936,21.1122,31969.0
2018-11-30 12:15:00,22.81,22.84,22.8,22.82,56970.0,21.1214,21.1492,21.1122,21.1307,56970.0
2018-11-30 12:20:00,22.81,22.82,22.79,22.79,32021.0,21.1214,21.1307,21.1029,21.1029,32021.0
2018-11-30 12:25:00,22.79,22.79,22.76,22.79,20533.0,21.1029,21.1029,21.0751,21.1029,20533.0
2018-11-30 12:30:00,22.79,22.81,22.78,22.8,17398.0,21.1029,21.1214,21.0936,21.1122,17398.0
2018-11-30 12:35:00,22.8,22.81,22.78,22.79,11728.0,21.1122,21.1214,21.0936,21.1029,11728.0
2018-11-30 12:40:00,22.79,22.81,22.78,22.8,15388.0,21.1029,21.1214,21.0936,21.1122,15388.0
2018-11-30 12:45:00,22.8,22.82,22.78,22.79,17512.0,21.1122,21.1307,21.0936,21.1029,17512.0
2018-11-30 12:50:00,22.79,22.83,22.78,22.82,32828.0,21.1029,21.1399,21.0936,21.1307,32828.0
2018-11-30 12:55:00,22.83,22.83,22.78,22.79,15699.0,21.1399,21.1399,21.0936,21.1029,15699.0
2018-11-30 13:00:00,22.8,22.81,22.79,22.79,7717.0,21.1122,21.1214,21.1029,21.1029,7717.0
2018-11-30 13:05:00,22.8,22.81,22.79,22.79,9282.0,21.1122,21.1214,21.1029,21.1029,9282.0
2018-11-30 13:10:00,22.8,22.8,22.78,22.79,20963.0,21.1122,21.1122,21.0936,21.1029,20963.0
2018-11-30 13:15:00,22.8,22.81,22.79,22.79,8115.0,21.1122,21.1214,21.1029,21.1029,8115.0
2018-11-30 13:20:00,22.8,22.81,22.79,22.79,9501.0,21.1122,21.1214,21.1029,21.1029,9501.0
2018-11-30 13:25:00,22.79,22.81,22.77,22.81,14315.0,21.1029,21.1214,21.0844,21.1214,14315.0
2018-11-30 13:30:00,22.81,22.85,22.79,22.83,29112.0,21.1214,21.1585,21.1029,21.1399,29112.0
2018-11-30 13:35:00,22.82,22.88,22.82,22.87,35667.0,21.1307,21.1862,21.1307,21.177,35667.0
2018-11-30 13:40:00,22.87,22.89,22.87,22.88,24464.0,21.177,21.1955,21.177,21.1862,24464.0
2018-11-30 13:45:00,22.88,22.91,22.87,22.91,30240.0,21.1862,21.214,21.177,21.214,30240.0
2018-11-30 13:50:00,22.91,22.96,22.9,22.95,49410.0,21.214,21.2603,21.2047,21.251,49410.0
2018-11-30 13:55:00,22.94,23.02,22.94,23.02,73124.0,21.2418,21.3159,21.2418,21.3159,73124.0
2018-11-30 14:00:00,23.02,23.06,22.99,23.05,95526.0,21.3159,21.3529,21.2881,21.3436,95526.0
2018-11-30 14:05:00,23.05,23.09,23.02,23.02,56888.0,21.3436,21.3807,21.3159,21.3159,56888.0
2018-11-30 14:10:00,23.02,23.03,23.0,23.02,20150.0,21.3159,21.3251,21.2973,21.3159,20150.0
2018-11-30 14:15:00,23.02,23.07,23.01,23.07,29514.0,21.3159,21.3622,21.3066,21.3622,29514.0
2018-11-30 14:20:00,23.07,23.1,23.06,23.09,32961.0,21.3622,21.3899,21.3529,21.3807,32961.0
2018-11-30 14:25:00,23.08,23.09,23.06,23.09,19650.0,21.3714,21.3807,21.3529,21.3807,19650.0
2018-11-30 14:30:00,23.09,23.1,23.07,23.09,30026.0,21.3807,21.3899,21.3622,21.3807,30026.0
2018-11-30 14:35:00,23.09,23.1,23.05,23.1,33298.0,21.3807,21.3899,21.3436,21.3899,33298.0
2018-11-30 14:40:00,23.1,23.15,23.08,23.14,42876.0,21.3899,21.4362,21.3714,21.427,42876.0
2018-11-30 14:45:00,23.14,23.15,23.08,23.11,30168.0,21.427,21.4362,21.3714,21.3992,30168.0
2018-11-30 14:50:00,23.12,23.14,23.11,23.13,28537.0,21.4085,21.427,21.3992,21.4177,28537.0
2018-11-30 14:55:00,23.14,23.14,23.09,23.1,25492.0,21.427,21.427,21.3807,21.3899,25492.0
2018-11-30 15:00:00,23.1,23.12,23.05,23.12,119014.0,21.3899,21.4085,21.3436,21.4085,119014.0
2018-11-30 15:05:00,23.12,23.16,23.11,23.14,86114.0,21.4085,21.4455,21.3992,21.427,86114.0
2018-11-30 15:10:00,23.14,23.17,23.13,23.13,33149.0,21.427,21.4548,21.4177,21.4177,33149.0
2018-11-30 15:15:00,23.14,23.16,23.13,23.15,17142.0,21.427,21.4455,21.4177,21.4362,17142.0
2018-11-30 15:20:00,23.16,23.22,23.16,23.2,85272.0,21.4455,21.5011,21.4455,21.4825,85272.0
2018-11-30 15:25:00,23.21,23.21,23.16,23.17,56865.0,21.4918,21.4918,21.4455,21.4548,56865.0
2018-11-30 15:30:00,23.16,23.27,23.16,23.26,155520.0,21.4455,21.5474,21.4455,21.5381,155520.0
2018-11-30 15:35:00,23.26,23.3,23.25,23.29,97423.0,21.5381,21.5751,21.5288,21.5659,97423.0
2018-11-30 15:40:00,23.29,23.3,23.26,23.29,126949.0,21.5659,21.5751,21.5381,21.5659,126949.0
2018-11-30 15:45:00,23.28,23.29,23.14,23.23,298079.0,21.5566,21.5659,21.427,21.5103,298079.0
2018-11-30 15:50:00,23.22,23.25,23.18,23.2,250871.0,21.5011,21.5288,21.464,21.4825,250871.0
2018-11-30 15:55:00,23.2,23.22,22.92,22.92,1134225.0,21.4825,21.5011,21.2233,21.2233,1134225.0
2018-12-03 09:30:00,23.33,23.58,23.31,23.54,94288.0,21.6029,21.8344,21.5844,21.7974,94288.0
2018-12-03 09:35:00,23.55,23.6,23.42,23.48,35362.0,21.8066,21.8529,21.6863,21.7418,35362.0
2018-12-03 09:40:00,23.47,23.54,23.44,23.53,19818.0,21.7326,21.7974,21.7048,21.7881,19818.0
2018-12-03 09:45:00,23.55,23.58,23.46,23.53,32535.0,21.8066,21.8344,21.7233,21.7881,32535.0
2018-12-03 09:50:00,23.53,23.64,23.53,23.59,43604.0,21.7881,21.89,21.7881,21.8437,43604.0
2018-12-03 09:55:00,23.59,23.59,23.49,23.51,69367.0,21.8437,21.8437,21.7511,21.7696,69367.0
2018-12-03 10:00:00,23.56,23.56,23.41,23.41,126990.0,21.8159,21.8159,21.677,21.677,126990.0
2018-12-03 10:05:00,23.41,23.41,23.32,23.37,49774.0,21.677,21.677,21.5937,21.64,49774.0
2018-12-03 10:10:00,23.37,23.46,23.35,23.42,134882.0,21.64,21.7233,21.6214,21.6863,134882.0
2018-12-03 10:15:00,23.42,23.49,23.4,23.45,150562.0,21.6863,21.7511,21.6677,21.714,150562.0
2018-12-03 10:20:00,23.45,23.54,23.43,23.52,90198.0,21.714,21.7974,21.6955,21.7789,90198.0
2018-12-03 10:25:00,23.52,23.57,23.5,23.5,42087.0,21.7789,21.8252,21.7603,21.7603,42087.0
2018-12-03 10:30:00,23.5,23.52,23.47,23.51,32339.0,21.7603,21.7789,21.7326,21.7696,32339.0
2018-12-03 10:35:00,23.5,23.57,23.5,23.55,41366.0,21.7603,21.8252,21.7603,21.8066,41366.0
2018-12-03 10:40:00,23.55,23.59,23.54,23.57,43020.0,21.8066,21.8437,21.7974,21.8252,43020.0
2018-12-03 10:45:00,23.57,23.59,23.51,23.58,38337.0,21.8252,21.8437,21.7696,21.8344,38337.0
2018-12-03 10:50:00,23.58,23.59,23.52,23.59,42089.0,21.8344,21.8437,21.7789,21.8437,42089.0
2018-12-03 10:55:00,23.59,23.6,23.54,23.57,50072.0,21.8437,21.8529,21.7974,21.8252,50072.0
2018-12-03 11:00:00,23.56,23.58,23.53,23.56,27326.0,21.8159,21.8344,21.7881,21.8159,27326.0
2018-12-03 11:05:00,23.57,23.6,23.55,23.58,47699.0,21.8252,21.8529,21.8066,21.8344,47699.0
2018-12-03 11:10:00,23.58,23.58,23.53,23.56,35542.0,21.8344,21.8344,21.7881,21.8159,35542.0
2018-12-03 11:15:00,23.55,23.57,23.53,23.54,49782.0,21.8066,21.8252,21.7881,21.7974,49782.0
2018-12-03 11:20:00,23.54,23.6,23.53,23.54,54603.0,21.7974,21.8529,21.7881,21.7974,54603.0
2018-12-03 11:25:00,23.55,23.58,23.51,23.55,50629.0,21.8066,21.8344,21.7696,21.8066,50629.0
2018-12-03 11:30:00,23.55,23.55,23.51,23.54,18815.0,21.8066,21.8066,21.7696,21.7974,18815.0
2018-12-03 11:35:00,23.53,23.54,23.47,23.48,25565.0,21.7881,21.7974,21.7326,21.7418,25565.0
2018-12-03 11:40:00,23.48,23.48,23.36,23.37,29889.0,21.7418,21.7418,21.6307,21.64,29889.0
2018-12-03 11:45:00,23.36,23.39,23.33,23.36,26493.0,21.6307,21.6585,21.6029,21.6307,26493.0
2018-12-03 11:50:00,23.37,23.38,23.27,23.29,54523.0,21.64,21.6492,21.5474,21.5659,54523.0
2018-12-03 11:55:00,23.29,23.29,23.16,23.19,76133.0,21.5659,21.5659,21.4455,21.4733,76133.0
2018-12-03 12:00:00,23.19,23.25,23.19,23.23,40313.0,21.4733,21.5288,21.4733,21.5103,40313.0
2018-12-03 12:05:00,23.24,23.3,23.24,23.28,13197.0,21.5196,21.5751,21.5196,21.5566,13197.0
2018-12-03 12:10:00,23.29,23.33,23.28,23.29,16345.0,21.5659,21.6029,21.5566,21.5659,16345.0
2018-12-03 12:15:00,23.29,23.3,23.26,23.27,22667.0,21.5659,21.5751,21.5381,21.5474,22667.0
2018-12-03 12:20:00,23.26,23.28,23.24,23.28,23112.0,21.5381,21.5566,21.5196,21.5566,23112.0
2018-12-03 12:25:00,23.28,23.31,23.28,23.31,30904.0,21.5566,21.5844,21.5566,21.5844,30904.0
2018-12-03 12:30:00,23.31,23.37,23.3,23.37,20603.0,21.5844,21.64,21.5751,21.64,20603.0
2018-12-03 12:35:00,23.37,23.46,23.36,23.46,60228.0,21.64,21.7233,21.6307,21.7233,60228.0
2018-12-03 12:40:00,23.45,23.45,23.34,23.4,94548.0,21.714,21.714,21.6122,21.6677,94548.0
2018-12-03 12:45:00,23.41,23.41,23.36,23.37,18014.0,21.677,21.677,21.6307,21.64,18014.0
2018-12-03 12:50:00,23.37,23.39,23.34,23.35,20048.0,21.64,21.6585,21.6122,21.6214,20048.0
2018-12-03 12:55:00,23.35,23.38,23.35,23.38,21726.0,21.6214,21.6492,21.6214,21.6492,21726.0
2018-12-03 13:00:00,23.38,23.46,23.38,23.46,16269.0,21.6492,21.7233,21.6492,21.7233,16269.0
2018-12-03 13:05:00,23.45,23.46,23.43,23.44,13759.0,21.714,21.7233,21.6955,21.7048,13759.0
2018-12-03 13:10:00,23.43,23.48,23.43,23.45,21908.0,21.6955,21.7418,21.6955,21.714,21908.0
2018-12-03 13:15:00,23.45,23.47,23.44,23.46,14728.0,21.714,21.7326,21.7048,21.7233,14728.0
2018-12-03 13:20:00,23.46,23.47,23.45,23.47,12461.0,21.7233,21.7326,21.714,21.7326,12461.0
2018-12-03 13:25:00,23.47,23.48,23.45,23.47,25662.0,21.7326,21.7418,21.714,21.7326,25662.0
2018-12-03 13:30:00,23.47,23.47,23.39,23.39,9226.0,21.7326,21.7326,21.6585,21.6585,9226.0
2018-12-03 13:35:00,23.39,23.4,23.36,23.37,14768.0,21.6585,21.6677,21.6307,21.64,14768.0
2018-12-03 13:40:00,23.36,23.4,23.36,23.39,12766.0,21.6307,21.6677,21.6307,21.6585,12766.0
2018-12-03 13:45:00,23.39,23.41,23.28,23.29,47081.0,21.6585,21.677,21.5566,21.5659,47081.0
2018-12-03 13:50:00,23.29,23.33,23.29,23.33,10203.0,21.5659,21.6029,21.5659,21.6029,10203.0
2018-12-03 13:55:00,23.33,23.33,23.3,23.33,16398.0,21.6029,21.6029,21.5751,21.6029,16398.0
2018-12-03 14:00:00,23.33,23.37,23.33,23.34,24279.0,21.6029,21.64,21.6029,21.6122,24279.0
2018-12-03 14:05:00,23.34,23.39,23.34,23.37,53723.0,21.6122,21.6585,21.6122,21.64,53723.0
2018-12-03 14:10:00,23.37,23.4,23.35,23.37,24221.0,21.64,21.6677,21.6214,21.64,24221.0
2018-12-03 14:15:00,23.37,23.46,23.37,23.45,30146.0,21.64,21.7233,21.64,21.714,30146.0
2018-12-03 14:20:00,23.45,23.5,23.44,23.49,26042.0,21.714,21.7603,21.7048,21.7511,26042.0
2018-12-03 14:25:00,23.48,23.5,23.47,23.49,58013.0,21.7418,21.7603,21.7326,21.7511,58013.0
2018-12-03 14:30:00,23.5,23.5,23.47,23.48,35703.0,21.7603,21.7603,21.7326,21.7418,35703.0
2018-12-03 14:35:00,23.48,23.48,23.42,23.45,28212.0,21.7418,21.7418,21.6863,21.714,28212.0
2018-12-03 14:40:00,23.45,23.46,23.44,23.45,31771.0,21.714,21.7233,21.7048,21.714,31771.0
2018-12-03 14:45:00,23.45,23.49,23.44,23.48,37504.0,21.714,21.7511,21.7048,21.7418,37504.0
2018-12-03 14:50:00,23.48,23.49,23.44,23.46,47073.0,21.7418,21.7511,21.7048,21.7233,47073.0
2018-12-03 14:55:00,23.46,23.47,23.43,23.46,32344.0,21.7233,21.7326,21.6955,21.7233,32344.0
2018-12-03 15:00:00,23.45,23.47,23.43,23.44,25380.0,21.714,21.7326,21.6955,21.7048,25380.0
2018-12-03 15:05:00,23.43,23.48,23.42,23.46,26593.0,21.6955,21.7418,21.6863,21.7233,26593.0
2018-12-03 15:10:00,23.46,23.52,23.45,23.51,84024.0,21.7233,21.7789,21.714,21.7696,84024.0
2018-12-03 15:15:00,23.52,23.57,23.52,23.54,68285.0,21.7789,21.8252,21.7789,21.7974,68285.0
2018-12-03 15:20:00,23.55,23.61,23.55,23.61,58934.0,21.8066,21.8622,21.8066,21.8622,58934.0
2018-12-03 15:25:00,23.61,23.64,23.59,23.61,85661.0,21.8622,21.89,21.8437,21.8622,85661.0
2018-12-03 15:30:00,23.62,23.63,23.57,23.61,69288.0,21.8714,21.8807,21.8252,21.8622,69288.0
2018-12-03 15:35:00,23.62,23.71,23.6,23.65,233954.0,21.8714,21.9548,21.8529,21.8992,233954.0
2018-12-03 15:40:00,23.65,23.67,23.59,23.66,73590.0,21.8992,21.9177,21.8437,21.9085,73590.0
2018-12-03 15:45:00,23.66,23.68,23.64,23.66,131186.0,21.9085,21.927,21.89,21.9085,131186.0
2018-12-03 15:50:00,23.66,23.66,23.6,23.61,137834.0,21.9085,21.9085,21.8529,21.8622,137834.0
2018-12-03 15:55:00,23.61,23.7,23.6,23.65,331423.0,21.8622,21.9455,21.8529,21.8992,331423.0
2018-12-04 09:30:00,23.48,23.65,23.05,23.06,101142.0,21.7418,21.8992,21.3436,21.3529,101142.0
2018-12-04 09:35:00,23.05,23.09,22.9,23.02,144525.0,21.3436,21.3807,21.2047,21.3159,144525.0
2018-12-04 09:40:00,23.01,23.15,22.96,23.15,83047.0,21.3066,21.4362,21.2603,21.4362,83047.0
2018-12-04 09:45:00,23.15,23.18,23.08,23.1,71245.0,21.4362,21.464,21.3714,21.3899,71245.0
2018-12-04 09:50:00,23.1,23.1,22.98,23.01,65764.0,21.3899,21.3899,21.2788,21.3066,65764.0
2018-12-04 09:55:00,23.01,23.04,22.99,23.01,33785.0,21.3066,21.3344,21.2881,21.3066,33785.0
2018-12-04 10:00:00,23.01,23.01,22.88,22.88,71557.0,21.3066,21.3066,21.1862,21.1862,71557.0
2018-12-04 10:05:00,22.88,22.93,22.87,22.93,23102.0,21.1862,21.2325,21.177,21.2325,23102.0
2018-12-04 10:10:00,22.93,22.98,22.92,22.98,43295.0,21.2325,21.2788,21.2233,21.2788,43295.0
2018-12-04 10:15:00,22.97,22.98,22.83,22.84,39970.0,21.2696,21.2788,21.1399,21.1492,39970.0
2018-12-04 10:20:00,22.84,22.84,22.74,22.76,30441.0,21.1492,21.1492,21.0566,21.0751,30441.0
2018-12-04 10:25:00,22.76,22.87,22.76,22.87,26412.0,21.0751,21.177,21.0751,21.177,26412.0
2018-12-04 10:30:00,22.87,22.88,22.83,22.87,19249.0,21.177,21.1862,21.1399,21.177,19249.0
2018-12-04 10:35:00,22.86,22.95,22.84,22.91,25887.0,21.1677,21.251,21.1492,21.214,25887.0
2018-12-04 10:40:00,22.92,22.98,22.92,22.98,35161.0,21.2233,21.2788,21.2233,21.2788,35161.0
2018-12-04 10:45:00,22.97,23.0,22.88,22.93,79408.0,21.2696,21.2973,21.1862,21.2325,79408.0
2018-12-04 10:50:00,22.93,22.94,22.85,22.89,13204.0,21.2325,21.2418,21.1585,21.1955,13204.0
2018-12-04 10:55:00,22.89,22.92,22.8,22.81,32666.0,21.1955,21.2233,21.1122,21.1214,32666.0
2018-12-04 11:00:00,22.8,22.81,22.74,22.77,26510.0,21.1122,21.1214,21.0566,21.0844,26510.0
2018-12-04 11:05:00,22.76,22.76,22.68,22.68,22137.0,21.0751,21.0751,21.001,21.001,22137.0
2018-12-04 11:10:00,22.68,22.7,22.65,22.7,25500.0,21.001,21.0196,20.9733,21.0196,25500.0
2018-12-04 11:15:00,22.69,22.72,22.66,22.71,20792.0,21.0103,21.0381,20.9825,21.0288,20792.0
2018-12-04 11:20:00,22.71,22.83,22.71,22.78,26903.0,21.0288,21.1399,21.0288,21.0936,26903.0
2018-12-04 11:25:00,22.78,22.78,22.68,22.71,10629.0,21.0936,21.0936,21.001,21.0288,10629.0
2018-12-04 11:30:00,22.71,22.71,22.66,22.67,8103.0,21.0288,21.0288,20.9825,20.9918,8103.0
2018-12-04 11:35:00,22.67,22.67,22.64,22.66,12212.0,20.9918,20.9918,20.964,20.9825,12212.0
2018-12-04 11:40:00,22.66,22.68,22.63,22.63,17526.0,20.9825,21.001,20.9547,20.9547,17526.0
2018-12-04 11:45:00,22.63,22.65,22.63,22.64,14497.0,20.9547,20.9733,20.9547,20.964,14497.0
2018-12-04 11:50:00,22.64,22.68,22.64,22.67,9466.0,20.964,21.001,20.964,20.9918,9466.0
2018-12-04 11:55:00,22.68,22.68,22.61,22.63,11353.0,21.001,21.001,20.9362,20.9547,11353.0
2018-12-04 12:00:00,22.64,22.65,22.58,22.59,22222.0,20.964,20.9733,20.9084,20.9177,22222.0
2018-12-04 12:05:00,22.58,22.59,22.48,22.55,33452.0,20.9084,20.9177,20.8158,20.8807,33452.0
2018-12-04 12:10:00,22.56,22.56,22.41,22.41,14468.0,20.8899,20.8899,20.751,20.751,14468.0
2018-12-04 12:15:00,22.41,22.44,22.37,22.43,15350.0,20.751,20.7788,20.714,20.7695,15350.0
2018-12-04 12:20:00,22.45,22.45,22.37,22.39,20667.0,20.7881,20.7881,20.714,20.7325,20667.0
2018-12-04 12:25:00,22.39,22.48,22.39,22.46,24687.0,20.7325,20.8158,20.7325,20.7973,24687.0
2018-12-04 12:30:00,22.45,22.49,22.39,22.48,50852.0,20.7881,20.8251,20.7325,20.8158,50852.0
2018-12-04 12:35:00,22.48,22.51,22.44,22.47,78619.0,20.8158,20.8436,20.7788,20.8066,78619.0
2018-12-04 12:40:00,22.47,22.52,22.46,22.5,43031.0,20.8066,20.8529,20.7973,20.8344,43031.0
2018-12-04 12:45:00,22.51,22.54,22.49,22.52,20157.0,20.8436,20.8714,20.8251,20.8529,20157.0
2018-12-04 12:50:00,22.52,22.52,22.44,22.48,49044.0,20.8529,20.8529,20.7788,20.8158,49044.0
2018-12-04 12:55:00,22.48,22.51,22.43,22.44,27022.0,20.8158,20.8436,20.7695,20.7788,27022.0
2018-12-04 13:00:00,22.44,22.47,22.41,22.46,38601.0,20.7788,20.8066,20.751,20.7973,38601.0
2018-12-04 13:05:00,22.46,22.47,22.42,22.43,22159.0,20.7973,20.8066,20.7603,20.7695,22159.0
2018-12-04 13:10:00,22.42,22.44,22.38,22.39,40746.0,20.7603,20.7788,20.7232,20.7325,40746.0
2018-12-04 13:15:00,22.39,22.44,22.37,22.38,60647.0,20.7325,20.7788,20.714,20.7232,60647.0
2018-12-04 13:20:00,22.38,22.38,22.28,22.3,14846.0,20.7232,20.7232,20.6306,20.6492,14846.0
2018-12-04 13:25:00,22.29,22.29,22.19,22.25,28353.0,20.6399,20.6399,20.5473,20.6029,28353.0
2018-12-04 13:30:00,22.24,22.26,22.19,22.23,38080.0,20.5936,20.6121,20.5473,20.5843,38080.0
2018-12-04 13:35:00,22.23,22.27,22.14,22.18,42787.0,20.5843,20.6214,20.501,20.538,42787.0
2018-12-04 13:40:00,22.18,22.22,22.11,22.21,106927.0,20.538,20.5751,20.4732,20.5658,106927.0
2018-12-04 13:45:00,22.21,22.28,22.18,22.26,26118.0,20.5658,20.6306,20.538,20.6121,26118.0
2018-12-04 13:50:00,22.25,22.28,22.23,22.26,20115.0,20.6029,20.6306,20.5843,20.6121,20115.0
2018-12-04 13:55:00,22.26,22.37,22.26,22.31,20288.0,20.6121,20.714,20.6121,20.6584,20288.0
2018-12-04 14:00:00,22.31,22.34,22.28,22.3,18281.0,20.6584,20.6862,20.6306,20.6492,18281.0
2018-12-04 14:05:00,22.29,22.34,22.27,22.34,22290.0,20.6399,20.6862,20.6214,20.6862,22290.0
2018-12-04 14:10:00,22.34,22.4,22.33,22.37,23336.0,20.6862,20.7418,20.6769,20.714,23336.0
2018-12-04 14:15:00,22.37,22.39,22.34,22.39,19514.0,20.714,20.7325,20.6862,20.7325,19514.0
2018-12-04 14:20:00,22.39,22.42,22.37,22.38,52736.0,20.7325,20.7603,20.714,20.7232,52736.0
2018-12-04 14:25:00,22.37,22.38,22.32,22.33,27308.0,20.714,20.7232,20.6677,20.6769,27308.0
2018-12-04 14:30:00,22.34,22.43,22.34,22.41,32421.0,20.6862,20.7695,20.6862,20.751,32421.0
2018-12-04 14:35:00,22.41,22.44,22.38,22.44,42455.0,20.751,20.7788,20.7232,20.7788,42455.0
2018-12-04 14:40:00,22.43,22.47,22.41,22.41,32735.0,20.7695,20.8066,20.751,20.751,32735.0
2018-12-04 14:45:00,22.41,22.46,22.39,22.46,49083.0,20.751,20.7973,20.7325,20.7973,49083.0
2018-12-04 14:50:00,22.45,22.47,22.42,22.43,22550.0,20.7881,20.8066,20.7603,20.7695,22550.0
2018-12-04 14:55:00,22.43,22.43,22.34,22.36,22529.0,20.7695,20.7695,20.6862,20.7047,22529.0
2018-12-04 15:00:00,22.34,22.36,22.31,22.32,31850.0,20.6862,20.7047,20.6584,20.6677,31850.0
2018-12-04 15:05:00,22.32,22.35,22.28,22.29,59729.0,20.6677,20.6955,20.6306,20.6399,59729.0
2018-12-04 15:10:00,22.29,22.33,22.27,22.33,51006.0,20.6399,20.6769,20.6214,20.6769,51006.0
2018-12-04 15:15:00,22.33,22.42,22.33,22.34,75910.0,20.6769,20.7603,20.6769,20.6862,75910.0
2018-12-04 15:20:00,22.34,22.37,22.32,22.33,39031.0,20.6862,20.714,20.6677,20.6769,39031.0
2018-12-04 15:25:00,22.32,22.41,22.32,22.35,55288.0,20.6677,20.751,20.6677,20.6955,55288.0
2018-12-04 15:30:00,22.35,22.39,22.29,22.33,69124.0,20.6955,20.7325,20.6399,20.6769,69124.0
2018-12-04 15:35:00,22.32,22.37,22.24,22.25,55913.0,20.6677,20.714,20.5936,20.6029,55913.0
2018-12-04 15:40:00,22.24,22.28,22.2,22.21,89320.0,20.5936,20.6306,20.5566,20.5658,89320.0
2018-12-04 15:45:00,22.21,22.25,22.18,22.21,153482.0,20.5658,20.6029,20.538,20.5658,153482.0
2018-12-04 15:50:00,22.21,22.24,22.17,22.22,111853.0,20.5658,20.5936,20.5288,20.5751,111853.0
2018-12-04 15:55:00,22.22,22.24,22.19,22.2,320773.0,20.5751,20.5936,20.5473,20.5566,320773.0
2018-12-06 09:30:00,21.6,21.6,21.32,21.5,144558.0,20.001,20.001,19.7417,19.9084,144558.0
2018-12-06 09:35:00,21.5,21.64,21.5,21.56,90360.0,19.9084,20.038,19.9084,19.9639,90360.0
2018-12-06 09:40:00,21.56,21.57,21.38,21.4,101282.0,19.9639,19.9732,19.7973,19.8158,101282.0
2018-12-06 09:45:00,21.4,21.44,21.31,21.38,64456.0,19.8158,19.8528,19.7325,19.7973,64456.0
2018-12-06 09:50:00,21.37,21.37,21.22,21.25,208594.0,19.788,19.788,19.6491,19.6769,208594.0
2018-12-06 09:55:00,21.25,21.32,21.17,21.17,36043.0,19.6769,19.7417,19.6028,19.6028,36043.0
2018-12-06 10:00:00,21.16,21.38,21.12,21.32,368310.0,19.5936,19.7973,19.5565,19.7417,368310.0
2018-12-06 10:05:00,21.31,21.39,21.25,21.39,43148.0,19.7325,19.8065,19.6769,19.8065,43148.0
2018-12-06 10:10:00,21.39,21.4,21.25,21.26,70417.0,19.8065,19.8158,19.6769,19.6862,70417.0
2018-12-06 10:15:00,21.27,21.34,21.26,21.28,84516.0,19.6954,19.7602,19.6862,19.7047,84516.0
2018-12-06 10:20:00,21.28,21.31,21.2,21.21,52376.0,19.7047,19.7325,19.6306,19.6399,52376.0
2018-12-06 10:25:00,21.21,21.25,21.17,21.21,56321.0,19.6399,19.6769,19.6028,19.6399,56321.0
2018-12-06 10:30:00,21.22,21.27,21.17,21.24,60704.0,19.6491,19.6954,19.6028,19.6676,60704.0
2018-12-06 10:35:00,21.25,21.31,21.18,21.19,88232.0,19.6769,19.7325,19.6121,19.6213,88232.0
2018-12-06 10:40:00,21.19,21.24,21.13,21.18,62722.0,19.6213,19.6676,19.5658,19.6121,62722.0
2018-12-06 10:45:00,21.18,21.21,21.09,21.1,50256.0,19.6121,19.6399,19.5287,19.538,50256.0
2018-12-06 10:50:00,21.11,21.13,21.05,21.12,41881.0,19.5473,19.5658,19.4917,19.5565,41881.0
2018-12-06 10:55:00,21.12,21.12,21.05,21.07,43032.0,19.5565,19.5565,19.4917,19.5102,43032.0
2018-12-06 11:00:00,21.07,21.12,21.05,21.08,61540.0,19.5102,19.5565,19.4917,19.5195,61540.0
2018-12-06 11:05:00,21.09,21.1,21.01,21.02,43794.0,19.5287,19.538,19.4547,19.4639,43794.0
2018-12-06 11:10:00,21.02,21.03,20.92,20.93,67088.0,19.4639,19.4732,19.3713,19.3806,67088.0
2018-12-06 11:15:00,20.93,20.99,20.91,20.94,95112.0,19.3806,19.4361,19.3621,19.3898,95112.0
2018-12-06 11:20:00,20.94,20.95,20.88,20.88,66428.0,19.3898,19.3991,19.3343,19.3343,66428.0
2018-12-06 11:25:00,20.87,20.9,20.8,20.87,78395.0,19.325,19.3528,19.2602,19.325,78395.0
2018-12-06 11:30:00,20.87,20.9,20.82,20.87,39751.0,19.325,19.3528,19.2787,19.325,39751.0
2018-12-06 11:35:00,20.88,20.98,20.87,20.96,91652.0,19.3343,19.4269,19.325,19.4084,91652.0
2018-12-06 11:40:00,20.97,21.03,20.95,21.02,108329.0,19.4176,19.4732,19.3991,19.4639,108329.0
2018-12-06 11:45:00,21.02,21.17,21.01,21.16,67272.0,19.4639,19.6028,19.4547,19.5936,67272.0
2018-12-06 11:50:00,21.16,21.29,21.14,21.28,36086.0,19.5936,19.7139,19.575,19.7047,36086.0
2018-12-06 11:55:00,21.29,21.29,21.24,21.27,44489.0,19.7139,19.7139,19.6676,19.6954,44489.0
2018-12-06 12:00:00,21.27,21.27,21.18,21.2,26497.0,19.6954,19.6954,19.6121,19.6306,26497.0
2018-12-06 12:05:00,21.19,21.22,21.14,21.14,29700.0,19.6213,19.6491,19.575,19.575,29700.0
2018-12-06 12:10:00,21.14,21.19,21.13,21.19,52572.0,19.575,19.6213,19.5658,19.6213,52572.0
2018-12-06 12:15:00,21.19,21.31,21.19,21.29,65313.0,19.6213,19.7325,19.6213,19.7139,65313.0
2018-12-06 12:20:00,21.28,21.34,21.25,21.33,29251.0,19.7047,19.7602,19.6769,19.751,29251.0
2018-12-06 12:25:00,21.32,21.39,21.3,21.38,118275.0,19.7417,19.8065,19.7232,19.7973,118275.0
2018-12-06 12:30:00,21.38,21.4,21.34,21.35,51020.0,19.7973,19.8158,19.7602,19.7695,51020.0
2018-12-06 12:35:00,21.36,21.39,21.28,21.28,42551.0,19.7788,19.8065,19.7047,19.7047,42551.0
2018-12-06 12:40:00,21.29,21.33,21.26,21.31,29048.0,19.7139,19.751,19.6862,19.7325,29048.0
2018-12-06 12:45:00,21.31,21.33,21.29,21.33,29785.0,19.7325,19.751,19.7139,19.751,29785.0
2018-12-06 12:50:00,21.32,21.42,21.3,21.41,28678.0,19.7417,19.8343,19.7232,19.8251,28678.0
2018-12-06 12:55:00,21.41,21.43,21.33,21.34,65517.0,19.8251,19.8436,19.751,19.7602,65517.0
2018-12-06 13:00:00,21.33,21.34,21.27,21.31,45501.0,19.751,19.7602,19.6954,19.7325,45501.0
2018-12-06 13:05:00,21.32,21.33,21.2,21.21,38329.0,19.7417,19.751,19.6306,19.6399,38329.0
2018-12-06 13:10:00,21.21,21.22,21.15,21.19,23377.0,19.6399,19.6491,19.5843,19.6213,23377.0
2018-12-06 13:15:00,21.18,21.18,21.12,21.14,27442.0,19.6121,19.6121,19.5565,19.575,27442.0
2018-12-06 13:20:00,21.14,21.18,21.12,21.16,28306.0,19.575,19.6121,19.5565,19.5936,28306.0
2018-12-06 13:25:00,21.15,21.17,21.11,21.12,32503.0,19.5843,19.6028,19.5473,19.5565,32503.0
2018-12-06 13:30:00,21.12,21.12,21.09,21.1,26582.0,19.5565,19.5565,19.5287,19.538,26582.0
2018-12-06 13:35:00,21.1,21.16,21.09,21.13,25741.0,19.538,19.5936,19.5287,19.5658,25741.0
2018-12-06 13:40:00,21.13,21.24,21.13,21.21,15516.0,19.5658,19.6676,19.5658,19.6399,15516.0
2018-12-06 13:45:00,21.23,21.32,21.23,21.32,11093.0,19.6584,19.7417,19.6584,19.7417,11093.0
2018-12-06 13:50:00,21.33,21.37,21.33,21.37,22698.0,19.751,19.788,19.751,19.788,22698.0
2018-12-06 13:55:00,21.37,21.38,21.33,21.38,27130.0,19.788,19.7973,19.751,19.7973,27130.0
2018-12-06 14:00:00,21.37,21.42,21.36,21.36,32473.0,19.788,19.8343,19.7788,19.7788,32473.0
2018-12-06 14:05:00,21.36,21.36,21.29,21.3,30963.0,19.7788,19.7788,19.7139,19.7232,30963.0
2018-12-06 14:10:00,21.3,21.3,21.22,21.26,35142.0,19.7232,19.7232,19.6491,19.6862,35142.0
2018-12-06 14:15:00,21.26,21.28,21.19,21.19,21482.0,19.6862,19.7047,19.6213,19.6213,21482.0
2018-12-06 14:20:00,21.2,21.23,21.18,21.2,37028.0,19.6306,19.6584,19.6121,19.6306,37028.0
2018-12-06 14:25:00,21.21,21.29,21.21,21.29,38448.0,19.6399,19.7139,19.6399,19.7139,38448.0
2018-12-06 14:30:00,21.29,21.29,21.22,21.25,22831.0,19.7139,19.7139,19.6491,19.6769,22831.0
2018-12-06 14:35:00,21.26,21.28,21.24,21.27,22438.0,19.6862,19.7047,19.6676,19.6954,22438.0
2018-12-06 14:40:00,21.27,21.33,21.26,21.28,15426.0,19.6954,19.751,19.6862,19.7047,15426.0
2018-12-06 14:45:00,21.29,21.29,21.19,21.22,25322.0,19.7139,19.7139,19.6213,19.6491,25322.0
2018-12-06 14:50:00,21.23,21.33,21.22,21.31,37903.0,19.6584,19.751,19.6491,19.7325,37903.0
2018-12-06 14:55:00,21.31,21.37,21.29,21.36,28638.0,19.7325,19.788,19.7139,19.7788,28638.0
2018-12-06 15:00:00,21.37,21.45,21.37,21.38,100937.0,19.788,19.8621,19.788,19.7973,100937.0
2018-12-06 15:05:00,21.37,21.38,21.32,21.37,31172.0,19.788,19.7973,19.7417,19.788,31172.0
2018-12-06 15:10:00,21.37,21.41,21.35,21.38,31861.0,19.788,19.8251,19.7695,19.7973,31861.0
2018-12-06 15:15:00,21.37,21.4,21.35,21.4,28310.0,19.788,19.8158,19.7695,19.8158,28310.0
2018-12-06 15:20:00,21.39,21.39,21.34,21.36,47135.0,19.8065,19.8065,19.7602,19.7788,47135.0
2018-12-06 15:25:00,21.35,21.42,21.35,21.4,50237.0,19.7695,19.8343,19.7695,19.8158,50237.0
2018-12-06 15:30:00,21.4,21.5,21.39,21.49,74278.0,19.8158,19.9084,19.8065,19.8991,74278.0
2018-12-06 15:35:00,21.49,21.52,21.47,21.51,81733.0,19.8991,19.9269,19.8806,19.9176,81733.0
2018-12-06 15:40:00,21.5,21.53,21.44,21.53,92227.0,19.9084,19.9362,19.8528,19.9362,92227.0
2018-12-06 15:45:00,21.53,21.55,21.5,21.55,144292.0,19.9362,19.9547,19.9084,19.9547,144292.0
2018-12-06 15:50:00,21.55,21.6,21.54,21.59,144492.0,19.9547,20.001,19.9454,19.9917,144492.0
2018-12-06 15:55:00,21.59,21.63,21.58,21.62,304857.0,19.9917,20.0288,19.9825,20.0195,304857.0
2018-12-07 09:30:00,21.52,21.65,21.52,21.61,41919.0,19.9269,20.0473,19.9269,20.0102,41919.0
2018-12-07 09:35:00,21.61,21.72,21.58,21.69,152582.0,20.0102,20.1121,19.9825,20.0843,152582.0
2018-12-07 09:40:00,21.7,21.81,21.69,21.73,82608.0,20.0936,20.1954,20.0843,20.1214,82608.0
2018-12-07 09:45:00,21.72,21.72,21.63,21.64,71281.0,20.1121,20.1121,20.0288,20.038,71281.0
2018-12-07 09:50:00,21.64,21.67,21.6,21.61,30421.0,20.038,20.0658,20.001,20.0102,30421.0
2018-12-07 09:55:00,21.61,21.69,21.58,21.68,62448.0,20.0102,20.0843,19.9825,20.0751,62448.0
2018-12-07 10:00:00,21.68,21.83,21.68,21.83,57584.0,20.0751,20.214,20.0751,20.214,57584.0
2018-12-07 10:05:00,21.82,21.86,21.79,21.86,30935.0,20.2047,20.2417,20.1769,20.2417,30935.0
2018-12-07 10:10:00,21.85,21.85,21.77,21.77,35303.0,20.2325,20.2325,20.1584,20.1584,35303.0
2018-12-07 10:15:00,21.78,21.78,21.66,21.66,54983.0,20.1677,20.1677,20.0565,20.0565,54983.0
2018-12-07 10:20:00,21.66,21.73,21.66,21.69,123231.0,20.0565,20.1214,20.0565,20.0843,123231.0
2018-12-07 10:25:00,21.7,21.72,21.66,21.71,36611.0,20.0936,20.1121,20.0565,20.1028,36611.0
2018-12-07 10:30:00,21.72,21.74,21.68,21.68,35464.0,20.1121,20.1306,20.0751,20.0751,35464.0
2018-12-07 10:35:00,21.68,21.71,21.6,21.62,20721.0,20.0751,20.1028,20.001,20.0195,20721.0
2018-12-07 10:40:00,21.61,21.71,21.59,21.67,31126.0,20.0102,20.1028,19.9917,20.0658,31126.0
2018-12-07 10:45:00,21.67,21.73,21.66,21.71,13347.0,20.0658,20.1214,20.0565,20.1028,13347.0
2018-12-07 10:50:00,21.71,21.73,21.67,21.73,16161.0,20.1028,20.1214,20.0658,20.1214,16161.0
2018-12-07 10:55:00,21.72,21.81,21.71,21.79,20959.0,20.1121,20.1954,20.1028,20.1769,20959.0
2018-12-07 11:00:00,21.79,21.82,21.65,21.66,21441.0,20.1769,20.2047,20.0473,20.0565,21441.0
2018-12-07 11:05:00,21.66,21.66,21.54,21.54,20646.0,20.0565,20.0565,19.9454,19.9454,20646.0
2018-12-07 11:10:00,21.55,21.55,21.41,21.45,38234.0,19.9547,19.9547,19.8251,19.8621,38234.0
2018-12-07 11:15:00,21.45,21.5,21.43,21.47,98361.0,19.8621,19.9084,19.8436,19.8806,98361.0
2018-12-07 11:20:00,21.46,21.49,21.38,21.42,78674.0,19.8714,19.8991,19.7973,19.8343,78674.0
2018-12-07 11:25:00,21.41,21.47,21.39,21.47,18846.0,19.8251,19.8806,19.8065,19.8806,18846.0
2018-12-07 11:30:00,21.47,21.54,21.47,21.51,14783.0,19.8806,19.9454,19.8806,19.9176,14783.0
2018-12-07 11:35:00,21.52,21.59,21.5,21.51,74281.0,19.9269,19.9917,19.9084,19.9176,74281.0
2018-12-07 11:40:00,21.51,21.51,21.43,21.48,61918.0,19.9176,19.9176,19.8436,19.8899,61918.0
2018-12-07 11:45:00,21.48,21.53,21.47,21.53,14452.0,19.8899,19.9362,19.8806,19.9362,14452.0
2018-12-07 11:50:00,21.52,21.52,21.47,21.48,8809.0,19.9269,19.9269,19.8806,19.8899,8809.0
2018-12-07 11:55:00,21.47,21.47,21.4,21.41,23666.0,19.8806,19.8806,19.8158,19.8251,23666.0
2018-12-07 12:00:00,21.41,21.47,21.4,21.46,17493.0,19.8251,19.8806,19.8158,19.8714,17493.0
2018-12-07 12:05:00,21.47,21.47,21.42,21.44,13194.0,19.8806,19.8806,19.8343,19.8528,13194.0
2018-12-07 12:10:00,21.43,21.52,21.43,21.46,31927.0,19.8436,19.9269,19.8436,19.8714,31927.0
2018-12-07 12:15:00,21.46,21.46,21.25,21.31,47853.0,19.8714,19.8714,19.6769,19.7325,47853.0
2018-12-07 12:20:00,21.3,21.38,21.3,21.38,17260.0,19.7232,19.7973,19.7232,19.7973,17260.0
2018-12-07 12:25:00,21.37,21.4,21.33,21.35,19403.0,19.788,19.8158,19.751,19.7695,19403.0
2018-12-07 12:30:00,21.36,21.36,21.3,21.32,18260.0,19.7788,19.7788,19.7232,19.7417,18260.0
2018-12-07 12:35:00,21.31,21.33,21.29,21.3,13118.0,19.7325,19.751,19.7139,19.7232,13118.0
2018-12-07 12:40:00,21.31,21.31,21.25,21.3,39416.0,19.7325,19.7325,19.6769,19.7232,39416.0
2018-12-07 12:45:00,21.3,21.35,21.3,21.3,12200.0,19.7232,19.7695,19.7232,19.7232,12200.0
2018-12-07 12:50:00,21.31,21.41,21.31,21.41,15714.0,19.7325,19.8251,19.7325,19.8251,15714.0
2018-12-07 12:55:00,21.41,21.45,21.39,21.42,21536.0,19.8251,19.8621,19.8065,19.8343,21536.0
2018-12-07 13:00:00,21.41,21.48,21.39,21.45,17623.0,19.8251,19.8899,19.8065,19.8621,17623.0
2018-12-07 13:05:00,21.44,21.45,21.4,21.4,17855.0,19.8528,19.8621,19.8158,19.8158,17855.0
2018-12-07 13:10:00,21.4,21.42,21.32,21.32,10697.0,19.8158,19.8343,19.7417,19.7417,10697.0
2018-12-07 13:15:00,21.33,21.34,21.29,21.3,33676.0,19.751,19.7602,19.7139,19.7232,33676.0
2018-12-07 13:20:00,21.31,21.39,21.31,21.39,21941.0,19.7325,19.8065,19.7325,19.8065,21941.0
2018-12-07 13:25:00,21.39,21.4,21.34,21.37,11754.0,19.8065,19.8158,19.7602,19.788,11754.0
2018-12-07 13:30:00,21.37,21.38,21.31,21.33,20119.0,19.788,19.7973,19.7325,19.751,20119.0
2018-12-07 13:35:00,21.33,21.38,21.31,21.37,8652.0,19.751,19.7973,19.7325,19.788,8652.0
2018-12-07 13:40:00,21.37,21.4,21.37,21.38,22930.0,19.788,19.8158,19.788,19.7973,22930.0
2018-12-07 13:45:00,21.39,21.42,21.38,21.39,40140.0,19.8065,19.8343,19.7973,19.8065,40140.0
2018-12-07 13:50:00,21.38,21.41,21.36,21.39,16159.0,19.7973,19.8251,19.7788,19.8065,16159.0
2018-12-07 13:55:00,21.39,21.39,21.35,21.36,9400.0,19.8065,19.8065,19.7695,19.7788,9400.0
2018-12-07 14:00:00,21.36,21.36,21.29,21.3,28670.0,19.7788,19.7788,19.7139,19.7232,28670.0
2018-12-07 14:05:00,21.29,21.29,21.2,21.2,51286.0,19.7139,19.7139,19.6306,19.6306,51286.0
2018-12-07 14:10:00,21.2,21.2,21.1,21.12,45658.0,19.6306,19.6306,19.538,19.5565,45658.0
2018-12-07 14:15:00,21.12,21.22,21.1,21.21,45172.0,19.5565,19.6491,19.538,19.6399,45172.0
2018-12-07 14:20:00,21.21,21.24,21.13,21.13,141966.0,19.6399,19.6676,19.5658,19.5658,141966.0
2018-12-07 14:25:00,21.13,21.17,21.09,21.1,51048.0,19.5658,19.6028,19.5287,19.538,51048.0
2018-12-07 14:30:00,21.11,21.14,21.07,21.11,38554.0,19.5473,19.575,19.5102,19.5473,38554.0
2018-12-07 14:35:00,21.09,21.12,21.08,21.09,38938.0,19.5287,19.5565,19.5195,19.5287,38938.0
2018-12-07 14:40:00,21.08,21.13,21.05,21.06,42672.0,19.5195,19.5658,19.4917,19.501,42672.0
2018-12-07 14:45:00,21.05,21.11,21.02,21.07,51330.0,19.4917,19.5473,19.4639,19.5102,51330.0
2018-12-07 14:50:00,21.07,21.1,21.04,21.07,32753.0,19.5102,19.538,19.4824,19.5102,32753.0
2018-12-07 14:55:00,21.06,21.08,21.02,21.04,64176.0,19.501,19.5195,19.4639,19.4824,64176.0
2018-12-07 15:00:00,21.04,21.05,20.97,20.98,116302.0,19.4824,19.4917,19.4176,19.4269,116302.0
2018-12-07 15:05:00,20.99,21.08,20.99,21.08,32238.0,19.4361,19.5195,19.4361,19.5195,32238.0
2018-12-07 15:10:00,21.09,21.13,21.04,21.04,28622.0,19.5287,19.5658,19.4824,19.4824,28622.0
2018-12-07 15:15:00,21.03,21.06,21.0,21.05,25535.0,19.4732,19.501,19.4454,19.4917,25535.0
2018-12-07 15:20:00,21.05,21.09,21.03,21.04,26460.0,19.4917,19.5287,19.4732,19.4824,26460.0
2018-12-07 15:25:00,21.04,21.13,21.02,21.11,21535.0,19.4824,19.5658,19.4639,19.5473,21535.0
2018-12-07 15:30:00,21.11,21.21,21.09,21.2,63301.0,19.5473,19.6399,19.5287,19.6306,63301.0
2018-12-07 15:35:00,21.19,21.25,21.18,21.2,164187.0,19.6213,19.6769,19.6121,19.6306,164187.0
2018-12-07 15:40:00,21.2,21.2,21.12,21.12,177351.0,19.6306,19.6306,19.5565,19.5565,177351.0
2018-12-07 15:45:00,21.12,21.13,21.01,21.05,129226.0,19.5565,19.5658,19.4547,19.4917,129226.0
2018-12-07 15:50:00,21.05,21.08,21.04,21.05,171316.0,19.4917,19.5195,19.4824,19.4917,171316.0
2018-12-07 15:55:00,21.05,21.07,21.0,21.02,496412.0,19.4917,19.5102,19.4454,19.4639,496412.0
2018-12-10 09:30:00,21.0,21.13,20.91,21.04,42965.0,19.4454,19.5658,19.3621,19.4824,42965.0
2018-12-10 09:35:00,21.02,21.13,20.96,21.04,45109.0,19.4639,19.5658,19.4084,19.4824,45109.0
2018-12-10 09:40:00,21.03,21.08,20.95,21.05,31185.0,19.4732,19.5195,19.3991,19.4917,31185.0
2018-12-10 09:45:00,21.04,21.04,20.89,20.91,101758.0,19.4824,19.4824,19.3435,19.3621,101758.0
2018-12-10 09:50:00,20.91,20.92,20.77,20.8,62569.0,19.3621,19.3713,19.2324,19.2602,62569.0
2018-12-10 09:55:00,20.81,20.92,20.8,20.88,56861.0,19.2695,19.3713,19.2602,19.3343,56861.0
2018-12-10 10:00:00,20.88,20.98,20.86,20.98,58273.0,19.3343,19.4269,19.3158,19.4269,58273.0
2018-12-10 10:05:00,20.98,21.04,20.96,20.96,43954.0,19.4269,19.4824,19.4084,19.4084,43954.0
2018-12-10 10:10:00,20.96,21.03,20.92,21.02,58872.0,19.4084,19.4732,19.3713,19.4639,58872.0
2018-12-10 10:15:00,21.02,21.02,20.88,20.89,36137.0,19.4639,19.4639,19.3343,19.3435,36137.0
2018-12-10 10:20:00,20.89,20.9,20.83,20.84,40168.0,19.3435,19.3528,19.288,19.2972,40168.0
2018-12-10 10:25:00,20.84,20.84,20.67,20.7,116657.0,19.2972,19.2972,19.1398,19.1676,116657.0
2018-12-10 10:30:00,20.69,20.75,20.57,20.57,36854.0,19.1584,19.2139,19.0472,19.0472,36854.0
2018-12-10 10:35:00,20.58,20.62,20.49,20.49,43354.0,19.0565,19.0935,18.9732,18.9732,43354.0
2018-12-10 10:40:00,20.48,20.51,20.44,20.47,37588.0,18.9639,18.9917,18.9269,18.9546,37588.0
2018-12-10 10:45:00,20.46,20.53,20.44,20.49,61654.0,18.9454,19.0102,18.9269,18.9732,61654.0
2018-12-10 10:50:00,20.48,20.5,20.41,20.41,56430.0,18.9639,18.9824,18.8991,18.8991,56430.0
2018-12-10 10:55:00,20.41,20.53,20.41,20.45,27332.0,18.8991,19.0102,18.8991,18.9361,27332.0
2018-12-10 11:00:00,20.46,20.47,20.26,20.32,45228.0,18.9454,18.9546,18.7602,18.8157,45228.0
2018-12-10 11:05:00,20.32,20.39,20.31,20.35,88580.0,18.8157,18.8806,18.8065,18.8435,88580.0
2018-12-10 11:10:00,20.36,20.41,20.35,20.41,101786.0,18.8528,18.8991,18.8435,18.8991,101786.0
2018-12-10 11:15:00,20.4,20.42,20.3,20.37,123077.0,18.8898,18.9083,18.7972,18.862,123077.0
2018-12-10 11:20:00,20.36,20.36,20.29,20.29,51361.0,18.8528,18.8528,18.788,18.788,51361.0
2018-12-10 11:25:00,20.31,20.41,20.3,20.38,56198.0,18.8065,18.8991,18.7972,18.8713,56198.0
2018-12-10 11:30:00,20.38,20.48,20.35,20.43,63339.0,18.8713,18.9639,18.8435,18.9176,63339.0
2018-12-10 11:35:00,20.45,20.62,20.45,20.61,36085.0,18.9361,19.0935,18.9361,19.0843,36085.0
2018-12-10 11:40:00,20.62,20.64,20.6,20.63,26142.0,19.0935,19.1121,19.075,19.1028,26142.0
2018-12-10 11:45:00,20.64,20.77,20.63,20.77,51892.0,19.1121,19.2324,19.1028,19.2324,51892.0
2018-12-10 11:50:00,20.78,20.83,20.74,20.81,38159.0,19.2417,19.288,19.2047,19.2695,38159.0
2018-12-10 11:55:00,20.81,20.84,20.72,20.76,57107.0,19.2695,19.2972,19.1861,19.2232,57107.0
2018-12-10 12:00:00,20.76,20.78,20.7,20.71,37918.0,19.2232,19.2417,19.1676,19.1769,37918.0
2018-12-10 12:05:00,20.71,20.79,20.68,20.79,57755.0,19.1769,19.2509,19.1491,19.2509,57755.0
2018-12-10 12:10:00,20.78,20.86,20.75,20.86,54695.0,19.2417,19.3158,19.2139,19.3158,54695.0
2018-12-10 12:15:00,20.86,20.88,20.7,20.7,55774.0,19.3158,19.3343,19.1676,19.1676,55774.0
2018-12-10 12:20:00,20.7,20.81,20.68,20.69,121159.0,19.1676,19.2695,19.1491,19.1584,121159.0
2018-12-10 12:25:00,20.68,20.73,20.67,20.72,58363.0,19.1491,19.1954,19.1398,19.1861,58363.0
2018-12-10 12:30:00,20.72,20.76,20.71,20.75,40971.0,19.1861,19.2232,19.1769,19.2139,40971.0
2018-12-10 12:35:00,20.75,20.88,20.74,20.86,51861.0,19.2139,19.3343,19.2047,19.3158,51861.0
2018-12-10 12:40:00,20.86,20.94,20.86,20.92,36459.0,19.3158,19.3898,19.3158,19.3713,36459.0
2018-12-10 12:45:00,20.92,21.02,20.88,21.0,82467.0,19.3713,19.4639,19.3343,19.4454,82467.0
2018-12-10 12:50:00,21.01,21.04,20.97,21.01,55423.0,19.4547,19.4824,19.4176,19.4547,55423.0
2018-12-10 12:55:00,21.02,21.03,20.96,21.03,42066.0,19.4639,19.4732,19.4084,19.4732,42066.0
2018-12-10 13:00:00,21.03,21.04,20.95,20.97,30716.0,19.4732,19.4824,19.3991,19.4176,30716.0
2018-12-10 13:05:00,20.96,21.01,20.94,20.98,30531.0,19.4084,19.4547,19.3898,19.4269,30531.0
2018-12-10 13:10:00,20.98,21.05,20.96,21.05,46967.0,19.4269,19.4917,19.4084,19.4917,46967.0
2018-12-10 13:15:00,21.05,21.1,21.04,21.08,50144.0,19.4917,19.538,19.4824,19.5195,50144.0
2018-12-10 13:20:00,21.07,21.09,21.01,21.01,38942.0,19.5102,19.5287,19.4547,19.4547,38942.0
2018-12-10 13:25:00,21.02,21.02,20.98,20.98,17563.0,19.4639,19.4639,19.4269,19.4269,17563.0
2018-12-10 13:30:00,21.0,21.04,20.98,21.01,30069.0,19.4454,19.4824,19.4269,19.4547,30069.0
2018-12-10 13:35:00,21.01,21.04,20.99,21.0,19384.0,19.4547,19.4824,19.4361,19.4454,19384.0
2018-12-10 13:40:00,21.0,21.02,20.95,20.96,16196.0,19.4454,19.4639,19.3991,19.4084,16196.0
2018-12-10 13:45:00,20.95,21.01,20.95,21.01,25437.0,19.3991,19.4547,19.3991,19.4547,25437.0
2018-12-10 13:50:00,21.0,21.07,21.0,21.02,35088.0,19.4454,19.5102,19.4454,19.4639,35088.0
2018-12-10 13:55:00,21.02,21.02,20.97,20.98,15123.0,19.4639,19.4639,19.4176,19.4269,15123.0
2018-12-10 14:00:00,20.99,21.0,20.95,20.95,29611.0,19.4361,19.4454,19.3991,19.3991,29611.0
2018-12-10 14:05:00,20.96,21.01,20.95,20.97,62408.0,19.4084,19.4547,19.3991,19.4176,62408.0
2018-12-10 14:10:00,20.97,20.98,20.92,20.93,36310.0,19.4176,19.4269,19.3713,19.3806,36310.0
2018-12-10 14:15:00,20.93,20.95,20.9,20.91,27572.0,19.3806,19.3991,19.3528,19.3621,27572.0
2018-12-10 14:20:00,20.92,20.97,20.87,20.95,56865.0,19.3713,19.4176,19.325,19.3991,56865.0
2018-12-10 14:25:00,20.95,20.98,20.91,20.96,28244.0,19.3991,19.4269,19.3621,19.4084,28244.0
2018-12-10 14:30:00,20.96,21.06,20.96,21.05,33059.0,19.4084,19.501,19.4084,19.4917,33059.0
2018-12-10 14:35:00,21.05,21.08,21.04,21.04,24923.0,19.4917,19.5195,19.4824,19.4824,24923.0
2018-12-10 14:40:00,21.03,21.07,21.02,21.05,20778.0,19.4732,19.5102,19.4639,19.4917,20778.0
2018-12-10 14:45:00,21.06,21.07,21.03,21.04,14738.0,19.501,19.5102,19.4732,19.4824,14738.0
2018-12-10 14:50:00,21.04,21.07,21.02,21.06,18978.0,19.4824,19.5102,19.4639,19.501,18978.0
2018-12-10 14:55:00,21.06,21.08,20.97,21.0,36781.0,19.501,19.5195,19.4176,19.4454,36781.0
2018-12-10 15:00:00,21.0,21.02,20.98,21.0,28054.0,19.4454,19.4639,19.4269,19.4454,28054.0
2018-12-10 15:05:00,21.0,21.03,21.0,21.03,22768.0,19.4454,19.4732,19.4454,19.4732,22768.0
2018-12-10 15:10:00,21.02,21.04,20.97,20.99,23139.0,19.4639,19.4824,19.4176,19.4361,23139.0
2018-12-10 15:15:00,20.98,21.01,20.96,21.01,109019.0,19.4269,19.4547,19.4084,19.4547,109019.0
2018-12-10 15:20:00,21.02,21.04,21.0,21.01,25174.0,19.4639,19.4824,19.4454,19.4547,25174.0
2018-12-10 15:25:00,21.02,21.05,21.01,21.05,40455.0,19.4639,19.4917,19.4547,19.4917,40455.0
2018-12-10 15:30:00,21.05,21.17,21.05,21.15,65528.0,19.4917,19.6028,19.4917,19.5843,65528.0
2018-12-10 15:35:00,21.16,21.2,21.13,21.17,79006.0,19.5936,19.6306,19.5658,19.6028,79006.0
2018-12-10 15:40:00,21.17,21.17,21.13,21.13,66354.0,19.6028,19.6028,19.5658,19.5658,66354.0
2018-12-10 15:45:00,21.14,21.16,21.13,21.14,82236.0,19.575,19.5936,19.5658,19.575,82236.0
2018-12-10 15:50:00,21.14,21.15,21.12,21.13,50934.0,19.575,19.5843,19.5565,19.5658,50934.0
2018-12-10 15:55:00,21.12,21.13,21.09,21.13,237620.0,19.5565,19.5658,19.5287,19.5658,237620.0
2018-12-11 09:30:00,21.45,21.53,21.32,21.34,63035.0,19.8621,19.9362,19.7417,19.7602,63035.0
2018-12-11 09:35:00,21.36,21.44,21.26,21.27,86023.0,19.7788,19.8528,19.6862,19.6954,86023.0
2018-12-11 09:40:00,21.26,21.37,21.26,21.35,36183.0,19.6862,19.788,19.6862,19.7695,36183.0
2018-12-11 09:45:00,21.34,21.36,21.28,21.28,37859.0,19.7602,19.7788,19.7047,19.7047,37859.0
2018-12-11 09:50:00,21.29,21.32,21.25,21.3,35797.0,19.7139,19.7417,19.6769,19.7232,35797.0
2018-12-11 09:55:00,21.3,21.37,21.21,21.21,43763.0,19.7232,19.788,19.6399,19.6399,43763.0
2018-12-11 10:00:00,21.22,21.32,21.21,21.31,38381.0,19.6491,19.7417,19.6399,19.7325,38381.0
2018-12-11 10:05:00,21.31,21.37,21.29,21.33,14872.0,19.7325,19.788,19.7139,19.751,14872.0
2018-12-11 10:10:00,21.32,21.32,21.15,21.18,28351.0,19.7417,19.7417,19.5843,19.6121,28351.0
2018-12-11 10:15:00,21.19,21.32,21.14,21.26,36779.0,19.6213,19.7417,19.575,19.6862,36779.0
2018-12-11 10:20:00,21.25,21.3,21.19,21.27,118999.0,19.6769,19.7232,19.6213,19.6954,118999.0
2018-12-11 10:25:00,21.26,21.31,21.23,21.28,51494.0,19.6862,19.7325,19.6584,19.7047,51494.0
2018-12-11 10:30:00,21.29,21.31,21.25,21.27,28396.0,19.7139,19.7325,19.6769,19.6954,28396.0
2018-12-11 10:35:00,21.27,21.38,21.26,21.37,66286.0,19.6954,19.7973,19.6862,19.788,66286.0
2018-12-11 10:40:00,21.38,21.38,21.32,21.34,44535.0,19.7973,19.7973,19.7417,19.7602,44535.0
2018-12-11 10:45:00,21.34,21.36,21.22,21.27,61165.0,19.7602,19.7788,19.6491,19.6954,61165.0
2018-12-11 10:50:00,21.27,21.31,21.24,21.29,98378.0,19.6954,19.7325,19.6676,19.7139,98378.0
2018-12-11 10:55:00,21.29,21.42,21.28,21.41,63455.0,19.7139,19.8343,19.7047,19.8251,63455.0
2018-12-11 11:00:00,21.41,21.41,21.26,21.34,33112.0,19.8251,19.8251,19.6862,19.7602,33112.0
2018-12-11 11:05:00,21.34,21.39,21.32,21.38,39061.0,19.7602,19.8065,19.7417,19.7973,39061.0
2018-12-11 11:10:00,21.38,21.4,21.27,21.3,45589.0,19.7973,19.8158,19.6954,19.7232,45589.0
2018-12-11 11:15:00,21.3,21.32,21.24,21.31,53289.0,19.7232,19.7417,19.6676,19.7325,53289.0
2018-12-11 11:20:00,21.31,21.34,21.26,21.32,45395.0,19.7325,19.7602,19.6862,19.7417,45395.0
2018-12-11 11:25:00,21.32,21.33,21.2,21.25,40114.0,19.7417,19.751,19.6306,19.6769,40114.0
2018-12-11 11:30:00,21.25,21.26,21.21,21.23,47195.0,19.6769,19.6862,19.6399,19.6584,47195.0
2018-12-11 11:35:00,21.22,21.26,21.21,21.24,42240.0,19.6491,19.6862,19.6399,19.6676,42240.0
2018-12-11 11:40:00,21.24,21.24,21.15,21.17,40441.0,19.6676,19.6676,19.5843,19.6028,40441.0
2018-12-11 11:45:00,21.16,21.16,21.1,21.13,30793.0,19.5936,19.5936,19.538,19.5658,30793.0
2018-12-11 11:50:00,21.13,21.17,21.13,21.16,31316.0,19.5658,19.6028,19.5658,19.5936,31316.0
2018-12-11 11:55:00,21.16,21.18,21.13,21.17,42756.0,19.5936,19.6121,19.5658,19.6028,42756.0
2018-12-11 12:00:00,21.16,21.21,21.0,21.0,198139.0,19.5936,19.6399,19.4454,19.4454,198139.0
2018-12-11 12:05:00,21.01,21.07,20.99,21.04,85393.0,19.4547,19.5102,19.4361,19.4824,85393.0
2018-12-11 12:10:00,21.04,21.05,21.0,21.01,18878.0,19.4824,19.4917,19.4454,19.4547,18878.0
2018-12-11 12:15:00,21.0,21.01,20.97,20.98,52801.0,19.4454,19.4547,19.4176,19.4269,52801.0
2018-12-11 12:20:00,20.98,21.05,20.98,21.02,34395.0,19.4269,19.4917,19.4269,19.4639,34395.0
2018-12-11 12:25:00,21.01,21.04,20.99,21.0,31343.0,19.4547,19.4824,19.4361,19.4454,31343.0
2018-12-11 12:30:00,20.99,21.03,20.96,21.0,77847.0,19.4361,19.4732,19.4084,19.4454,77847.0
2018-12-11 12:35:00,20.99,21.08,20.99,21.0,51612.0,19.4361,19.5195,19.4361,19.4454,51612.0
2018-12-11 12:40:00,21.01,21.05,20.98,21.03,18982.0,19.4547,19.4917,19.4269,19.4732,18982.0
2018-12-11 12:45:00,21.05,21.08,21.04,21.05,64839.0,19.4917,19.5195,19.4824,19.4917,64839.0
2018-12-11 12:50:00,21.05,21.05,21.0,21.0,12811.0,19.4917,19.4917,19.4454,19.4454,12811.0
2018-12-11 12:55:00,21.0,21.02,20.97,20.99,7430.0,19.4454,19.4639,19.4176,19.4361,7430.0
2018-12-11 13:00:00,20.99,21.01,20.96,21.01,14012.0,19.4361,19.4547,19.4084,19.4547,14012.0
2018-12-11 13:05:00,21.0,21.02,20.99,21.02,9822.0,19.4454,19.4639,19.4361,19.4639,9822.0
2018-12-11 13:10:00,21.02,21.02,20.95,20.96,20341.0,19.4639,19.4639,19.3991,19.4084,20341.0
2018-12-11 13:15:00,20.96,20.98,20.91,20.97,39011.0,19.4084,19.4269,19.3621,19.4176,39011.0
2018-12-11 13:20:00,20.97,21.0,20.94,20.94,20971.0,19.4176,19.4454,19.3898,19.3898,20971.0
2018-12-11 13:25:00,20.94,20.94,20.86,20.86,26000.0,19.3898,19.3898,19.3158,19.3158,26000.0
2018-12-11 13:30:00,20.86,20.87,20.8,20.84,25015.0,19.3158,19.325,19.2602,19.2972,25015.0
2018-12-11 13:35:00,20.85,20.87,20.82,20.86,15268.0,19.3065,19.325,19.2787,19.3158,15268.0
2018-12-11 13:40:00,20.86,20.86,20.72,20.73,19766.0,19.3158,19.3158,19.1861,19.1954,19766.0
2018-12-11 13:45:00,20.72,20.74,20.67,20.69,20718.0,19.1861,19.2047,19.1398,19.1584,20718.0
2018-12-11 13:50:00,20.69,20.7,20.61,20.62,30228.0,19.1584,19.1676,19.0843,19.0935,30228.0
2018-12-11 13:55:00,20.61,20.66,20.59,20.64,35072.0,19.0843,19.1306,19.0658,19.1121,35072.0
2018-12-11 14:00:00,20.66,20.74,20.63,20.72,11397.0,19.1306,19.2047,19.1028,19.1861,11397.0
2018-12-11 14:05:00,20.71,20.75,20.71,20.71,16836.0,19.1769,19.2139,19.1769,19.1769,16836.0
2018-12-11 14:10:00,20.72,20.74,20.69,20.74,13265.0,19.1861,19.2047,19.1584,19.2047,13265.0
2018-12-11 14:15:00,20.75,20.83,20.72,20.82,21086.0,19.2139,19.288,19.1861,19.2787,21086.0
2018-12-11 14:20:00,20.81,20.87,20.8,20.86,45288.0,19.2695,19.325,19.2602,19.3158,45288.0
2018-12-11 14:25:00,20.86,20.96,20.83,20.95,112902.0,19.3158,19.4084,19.288,19.3991,112902.0
2018-12-11 14:30:00,20.95,21.02,20.94,20.96,26783.0,19.3991,19.4639,19.3898,19.4084,26783.0
2018-12-11 14:35:00,20.97,21.03,20.96,20.97,25794.0,19.4176,19.4732,19.4084,19.4176,25794.0
2018-12-11 14:40:00,20.98,21.01,20.95,20.99,18792.0,19.4269,19.4547,19.3991,19.4361,18792.0
2018-12-11 14:45:00,20.99,21.1,20.99,21.02,42344.0,19.4361,19.538,19.4361,19.4639,42344.0
2018-12-11 14:50:00,21.02,21.03,20.98,21.0,13204.0,19.4639,19.4732,19.4269,19.4454,13204.0
2018-12-11 14:55:00,21.01,21.02,20.98,21.01,29688.0,19.4547,19.4639,19.4269,19.4547,29688.0
2018-12-11 15:00:00,21.01,21.02,20.96,21.0,15936.0,19.4547,19.4639,19.4084,19.4454,15936.0
2018-12-11 15:05:00,21.0,21.04,20.96,21.03,17431.0,19.4454,19.4824,19.4084,19.4732,17431.0
2018-12-11 15:10:00,21.03,21.15,21.03,21.12,22617.0,19.4732,19.5843,19.4732,19.5565,22617.0
2018-12-11 15:15:00,21.12,21.13,21.06,21.07,10899.0,19.5565,19.5658,19.501,19.5102,10899.0
2018-12-11 15:20:00,21.07,21.09,21.05,21.06,28193.0,19.5102,19.5287,19.4917,19.501,28193.0
2018-12-11 15:25:00,21.05,21.07,21.03,21.03,13567.0,19.4917,19.5102,19.4732,19.4732,13567.0
2018-12-11 15:30:00,21.03,21.1,21.03,21.07,43436.0,19.4732,19.538,19.4732,19.5102,43436.0
2018-12-11 15:35:00,21.05,21.05,20.99,21.0,41114.0,19.4917,19.4917,19.4361,19.4454,41114.0
2018-12-11 15:40:00,21.0,21.0,20.97,20.99,52285.0,19.4454,19.4454,19.4176,19.4361,52285.0
2018-12-11 15:45:00,20.98,20.99,20.94,20.96,70673.0,19.4269,19.4361,19.3898,19.4084,70673.0
2018-12-11 15:50:00,20.96,20.99,20.94,20.99,57003.0,19.4084,19.4361,19.3898,19.4361,57003.0
2018-12-11 15:55:00,20.98,20.99,20.92,20.93,128361.0,19.4269,19.4361,19.3713,19.3806,128361.0
2018-12-12 09:30:00,21.29,21.42,21.18,21.24,36970.0,19.7139,19.8343,19.6121,19.6676,36970.0
2018-12-12 09:35:00,21.24,21.35,21.2,21.33,7091.0,19.6676,19.7695,19.6306,19.751,7091.0
2018-12-12 09:40:00,21.32,21.42,21.29,21.39,27572.0,19.7417,19.8343,19.7139,19.8065,27572.0
2018-12-12 09:45:00,21.38,21.38,21.23,21.28,11364.0,19.7973,19.7973,19.6584,19.7047,11364.0
2018-12-12 09:50:00,21.29,21.35,21.29,21.31,15114.0,19.7139,19.7695,19.7139,19.7325,15114.0
2018-12-12 09:55:00,21.3,21.34,21.29,21.33,10468.0,19.7232,19.7602,19.7139,19.751,10468.0
2018-12-12 10:00:00,21.33,21.34,21.31,21.32,8895.0,19.751,19.7602,19.7325,19.7417,8895.0
2018-12-12 10:05:00,21.33,21.35,21.3,21.35,31319.0,19.751,19.7695,19.7232,19.7695,31319.0
2018-12-12 10:10:00,21.35,21.4,21.33,21.36,18360.0,19.7695,19.8158,19.751,19.7788,18360.0
2018-12-12 10:15:00,21.37,21.4,21.35,21.4,10028.0,19.788,19.8158,19.7695,19.8158,10028.0
2018-12-12 10:20:00,21.39,21.42,21.36,21.36,12949.0,19.8065,19.8343,19.7788,19.7788,12949.0
2018-12-12 10:25:00,21.36,21.38,21.32,21.35,15392.0,19.7788,19.7973,19.7417,19.7695,15392.0
2018-12-12 10:30:00,21.35,21.41,21.35,21.39,15305.0,19.7695,19.8251,19.7695,19.8065,15305.0
2018-12-12 10:35:00,21.38,21.38,21.25,21.26,11294.0,19.7973,19.7973,19.6769,19.6862,11294.0
2018-12-12 10:40:00,21.25,21.3,21.24,21.28,29075.0,19.6769,19.7232,19.6676,19.7047,29075.0
2018-12-12 10:45:00,21.28,21.34,21.24,21.34,14266.0,19.7047,19.7602,19.6676,19.7602,14266.0
2018-12-12 10:50:00,21.34,21.4,21.33,21.37,39232.0,19.7602,19.8158,19.751,19.788,39232.0
2018-12-12 10:55:00,21.38,21.45,21.38,21.38,21035.0,19.7973,19.8621,19.7973,19.7973,21035.0
2018-12-12 11:00:00,21.38,21.41,21.34,21.41,16608.0,19.7973,19.8251,19.7602,19.8251,16608.0
2018-12-12 11:05:00,21.41,21.43,21.36,21.43,10590.0,19.8251,19.8436,19.7788,19.8436,10590.0
2018-12-12 11:10:00,21.42,21.42,21.35,21.4,22085.0,19.8343,19.8343,19.7695,19.8158,22085.0
2018-12-12 11:15:00,21.4,21.49,21.4,21.47,15102.0,19.8158,19.8991,19.8158,19.8806,15102.0
2018-12-12 11:20:00,21.48,21.52,21.45,21.52,11678.0,19.8899,19.9269,19.8621,19.9269,11678.0
2018-12-12 11:25:00,21.52,21.56,21.46,21.47,17998.0,19.9269,19.9639,19.8714,19.8806,17998.0
2018-12-12 11:30:00,21.47,21.49,21.41,21.42,18743.0,19.8806,19.8991,19.8251,19.8343,18743.0
2018-12-12 11:35:00,21.42,21.49,21.41,21.48,29421.0,19.8343,19.8991,19.8251,19.8899,29421.0
2018-12-12 11:40:00,21.48,21.53,21.47,21.5,26778.0,19.8899,19.9362,19.8806,19.9084,26778.0
2018-12-12 11:45:00,21.5,21.52,21.47,21.49,62301.0,19.9084,19.9269,19.8806,19.8991,62301.0
2018-12-12 11:50:00,21.48,21.54,21.46,21.53,24914.0,19.8899,19.9454,19.8714,19.9362,24914.0
2018-12-12 11:55:00,21.52,21.55,21.48,21.55,20948.0,19.9269,19.9547,19.8899,19.9547,20948.0
2018-12-12 12:00:00,21.56,21.6,21.55,21.57,19585.0,19.9639,20.001,19.9547,19.9732,19585.0
2018-12-12 12:05:00,21.56,21.56,21.51,21.56,11918.0,19.9639,19.9639,19.9176,19.9639,11918.0
2018-12-12 12:10:00,21.56,21.58,21.52,21.54,16349.0,19.9639,19.9825,19.9269,19.9454,16349.0
2018-12-12 12:15:00,21.54,21.55,21.53,21.54,14028.0,19.9454,19.9547,19.9362,19.9454,14028.0
2018-12-12 12:20:00,21.53,21.55,21.5,21.54,13053.0,19.9362,19.9547,19.9084,19.9454,13053.0
2018-12-12 12:25:00,21.54,21.57,21.53,21.57,13447.0,19.9454,19.9732,19.9362,19.9732,13447.0
2018-12-12 12:30:00,21.57,21.58,21.53,21.55,11806.0,19.9732,19.9825,19.9362,19.9547,11806.0
2018-12-12 12:35:00,21.55,21.55,21.5,21.52,17488.0,19.9547,19.9547,19.9084,19.9269,17488.0
2018-12-12 12:40:00,21.52,21.55,21.52,21.52,27554.0,19.9269,19.9547,19.9269,19.9269,27554.0
2018-12-12 12:45:00,21.53,21.54,21.5,21.52,11296.0,19.9362,19.9454,19.9084,19.9269,11296.0
2018-12-12 12:50:00,21.52,21.56,21.52,21.53,6772.0,19.9269,19.9639,19.9269,19.9362,6772.0
2018-12-12 12:55:00,21.54,21.57,21.53,21.55,14387.0,19.9454,19.9732,19.9362,19.9547,14387.0
2018-12-12 13:00:00,21.55,21.56,21.53,21.53,14493.0,19.9547,19.9639,19.9362,19.9362,14493.0
2018-12-12 13:05:00,21.53,21.54,21.51,21.54,9267.0,19.9362,19.9454,19.9176,19.9454,9267.0
2018-12-12 13:10:00,21.54,21.59,21.53,21.57,8111.0,19.9454,19.9917,19.9362,19.9732,8111.0
2018-12-12 13:15:00,21.57,21.57,21.53,21.54,7347.0,19.9732,19.9732,19.9362,19.9454,7347.0
2018-12-12 13:20:00,21.53,21.54,21.51,21.52,11458.0,19.9362,19.9454,19.9176,19.9269,11458.0
2018-12-12 13:25:00,21.51,21.54,21.5,21.54,7562.0,19.9176,19.9454,19.9084,19.9454,7562.0
2018-12-12 13:30:00,21.53,21.54,21.5,21.52,6682.0,19.9362,19.9454,19.9084,19.9269,6682.0
2018-12-12 13:35:00,21.52,21.52,21.43,21.43,21602.0,19.9269,19.9269,19.8436,19.8436,21602.0
2018-12-12 13:40:00,21.43,21.44,21.38,21.42,27135.0,19.8436,19.8528,19.7973,19.8343,27135.0
2018-12-12 13:45:00,21.43,21.46,21.41,21.46,8665.0,19.8436,19.8714,19.8251,19.8714,8665.0
2018-12-12 13:50:00,21.46,21.47,21.41,21.41,8102.0,19.8714,19.8806,19.8251,19.8251,8102.0
2018-12-12 13:55:00,21.41,21.43,21.38,21.43,9424.0,19.8251,19.8436,19.7973,19.8436,9424.0
2018-12-12 14:00:00,21.43,21.44,21.37,21.39,19871.0,19.8436,19.8528,19.788,19.8065,19871.0
2018-12-12 14:05:00,21.38,21.42,21.34,21.35,10082.0,19.7973,19.8343,19.7602,19.7695,10082.0
2018-12-12 14:10:00,21.36,21.36,21.3,21.33,14715.0,19.7788,19.7788,19.7232,19.751,14715.0
2018-12-12 14:15:00,21.32,21.37,21.32,21.37,8704.0,19.7417,19.788,19.7417,19.788,8704.0
2018-12-12 14:20:00,21.38,21.38,21.32,21.35,10064.0,19.7973,19.7973,19.7417,19.7695,10064.0
2018-12-12 14:25:00,21.35,21.36,21.26,21.28,13966.0,19.7695,19.7788,19.6862,19.7047,13966.0
2018-12-12 14:30:00,21.28,21.3,21.24,21.29,26351.0,19.7047,19.7232,19.6676,19.7139,26351.0
2018-12-12 14:35:00,21.3,21.32,21.28,21.3,18957.0,19.7232,19.7417,19.7047,19.7232,18957.0
2018-12-12 14:40:00,21.3,21.31,21.2,21.24,22167.0,19.7232,19.7325,19.6306,19.6676,22167.0
2018-12-12 14:45:00,21.23,21.26,21.18,21.18,27652.0,19.6584,19.6862,19.6121,19.6121,27652.0
2018-12-12 14:50:00,21.18,21.23,21.17,21.22,26803.0,19.6121,19.6584,19.6028,19.6491,26803.0
2018-12-12 14:55:00,21.21,21.27,21.2,21.24,44011.0,19.6399,19.6954,19.6306,19.6676,44011.0
2018-12-12 15:00:00,21.23,21.26,21.21,21.21,17799.0,19.6584,19.6862,19.6399,19.6399,17799.0
2018-12-12 15:05:00,21.22,21.28,21.21,21.26,22808.0,19.6491,19.7047,19.6399,19.6862,22808.0
2018-12-12 15:10:00,21.27,21.29,21.25,21.26,12239.0,19.6954,19.7139,19.6769,19.6862,12239.0
2018-12-12 15:15:00,21.25,21.26,21.2,21.21,16048.0,19.6769,19.6862,19.6306,19.6399,16048.0
2018-12-12 15:20:00,21.22,21.26,21.22,21.23,13851.0,19.6491,19.6862,19.6491,19.6584,13851.0
2018-12-12 15:25:00,21.24,21.29,21.23,21.24,50639.0,19.6676,19.7139,19.6584,19.6676,50639.0
2018-12-12 15:30:00,21.24,21.28,21.23,21.25,26495.0,19.6676,19.7047,19.6584,19.6769,26495.0
2018-12-12 15:35:00,21.26,21.32,21.24,21.32,21067.0,19.6862,19.7417,19.6676,19.7417,21067.0
2018-12-12 15:40:00,21.31,21.35,21.28,21.29,44588.0,19.7325,19.7695,19.7047,19.7139,44588.0
2018-12-12 15:45:00,21.29,21.29,21.25,21.26,51463.0,19.7139,19.7139,19.6769,19.6862,51463.0
2018-12-12 15:50:00,21.27,21.27,21.2,21.21,51306.0,19.6954,19.6954,19.6306,19.6399,51306.0
2018-12-12 15:55:00,21.2,21.21,21.14,21.16,119468.0,19.6306,19.6399,19.575,19.5936,119468.0
2018-12-13 09:30:00,21.25,21.36,21.25,21.32,11001.0,19.6769,19.7788,19.6769,19.7417,11001.0
2018-12-13 09:35:00,21.29,21.31,21.16,21.16,61239.0,19.7139,19.7325,19.5936,19.5936,61239.0
2018-12-13 09:40:00,21.17,21.18,21.07,21.07,36887.0,19.6028,19.6121,19.5102,19.5102,36887.0
2018-12-13 09:45:00,21.07,21.09,21.02,21.04,36578.0,19.5102,19.5287,19.4639,19.4824,36578.0
2018-12-13 09:50:00,21.02,21.05,20.8,20.81,33168.0,19.4639,19.4917,19.2602,19.2695,33168.0
2018-12-13 09:55:00,20.81,20.86,20.79,20.81,29286.0,19.2695,19.3158,19.2509,19.2695,29286.0
2018-12-13 10:00:00,20.81,20.91,20.78,20.91,24129.0,19.2695,19.3621,19.2417,19.3621,24129.0
2018-12-13 10:05:00,20.91,20.99,20.91,20.94,16867.0,19.3621,19.4361,19.3621,19.3898,16867.0
2018-12-13 10:10:00,20.93,21.02,20.93,20.98,14906.0,19.3806,19.4639,19.3806,19.4269,14906.0
2018-12-13 10:15:00,20.99,21.01,20.93,20.95,23827.0,19.4361,19.4547,19.3806,19.3991,23827.0
2018-12-13 10:20:00,20.96,21.0,20.91,20.96,14351.0,19.4084,19.4454,19.3621,19.4084,14351.0
2018-12-13 10:25:00,20.97,21.03,20.91,20.94,18570.0,19.4176,19.4732,19.3621,19.3898,18570.0
2018-12-13 10:30:00,20.92,20.95,20.9,20.91,13763.0,19.3713,19.3991,19.3528,19.3621,13763.0
2018-12-13 10:35:00,20.92,21.0,20.91,20.97,15981.0,19.3713,19.4454,19.3621,19.4176,15981.0
2018-12-13 10:40:00,20.96,20.96,20.89,20.91,21174.0,19.4084,19.4084,19.3435,19.3621,21174.0
2018-12-13 10:45:00,20.91,20.95,20.88,20.91,29061.0,19.3621,19.3991,19.3343,19.3621,29061.0
2018-12-13 10:50:00,20.9,20.9,20.81,20.84,24187.0,19.3528,19.3528,19.2695,19.2972,24187.0
2018-12-13 10:55:00,20.85,20.88,20.82,20.87,46437.0,19.3065,19.3343,19.2787,19.325,46437.0
2018-12-13 11:00:00,20.88,20.88,20.77,20.78,34298.0,19.3343,19.3343,19.2324,19.2417,34298.0
2018-12-13 11:05:00,20.79,20.89,20.78,20.86,43701.0,19.2509,19.3435,19.2417,19.3158,43701.0
2018-12-13 11:10:00,20.85,20.85,20.78,20.79,18395.0,19.3065,19.3065,19.2417,19.2509,18395.0
2018-12-13 11:15:00,20.79,20.79,20.72,20.73,20802.0,19.2509,19.2509,19.1861,19.1954,20802.0
2018-12-13 11:20:00,20.74,20.8,20.72,20.76,17572.0,19.2047,19.2602,19.1861,19.2232,17572.0
2018-12-13 11:25:00,20.77,20.84,20.77,20.82,16153.0,19.2324,19.2972,19.2324,19.2787,16153.0
2018-12-13 11:30:00,20.81,20.85,20.8,20.85,20669.0,19.2695,19.3065,19.2602,19.3065,20669.0
2018-12-13 11:35:00,20.86,20.87,20.81,20.82,11174.0,19.3158,19.325,19.2695,19.2787,11174.0
2018-12-13 11:40:00,20.81,20.9,20.79,20.89,14283.0,19.2695,19.3528,19.2509,19.3435,14283.0
2018-12-13 11:45:00,20.89,20.89,20.78,20.79,16302.0,19.3435,19.3435,19.2417,19.2509,16302.0
2018-12-13 11:50:00,20.78,20.78,20.7,20.72,21310.0,19.2417,19.2417,19.1676,19.1861,21310.0
2018-12-13 11:55:00,20.72,20.75,20.67,20.67,30707.0,19.1861,19.2139,19.1398,19.1398,30707.0
2018-12-13 12:00:00,20.66,20.67,20.59,20.62,36161.0,19.1306,19.1398,19.0658,19.0935,36161.0
2018-12-13 12:05:00,20.62,20.69,20.61,20.67,34090.0,19.0935,19.1584,19.0843,19.1398,34090.0
2018-12-13 12:10:00,20.66,20.74,20.66,20.73,12994.0,19.1306,19.2047,19.1306,19.1954,12994.0
2018-12-13 12:15:00,20.72,20.74,20.69,20.73,15035.0,19.1861,19.2047,19.1584,19.1954,15035.0
2018-12-13 12:20:00,20.73,20.73,20.68,20.68,12131.0,19.1954,19.1954,19.1491,19.1491,12131.0
2018-12-13 12:25:00,20.68,20.71,20.67,20.69,24562.0,19.1491,19.1769,19.1398,19.1584,24562.0
2018-12-13 12:30:00,20.69,20.75,20.69,20.74,13830.0,19.1584,19.2139,19.1584,19.2047,13830.0
2018-12-13 12:35:00,20.74,20.8,20.74,20.78,14922.0,19.2047,19.2602,19.2047,19.2417,14922.0
2018-12-13 12:40:00,20.78,20.79,20.75,20.76,8434.0,19.2417,19.2509,19.2139,19.2232,8434.0
2018-12-13 12:45:00,20.75,20.78,20.73,20.76,10526.0,19.2139,19.2417,19.1954,19.2232,10526.0
2018-12-13 12:50:00,20.77,20.78,20.74,20.75,13268.0,19.2324,19.2417,19.2047,19.2139,13268.0
2018-12-13 12:55:00,20.75,20.77,20.73,20.75,9284.0,19.2139,19.2324,19.1954,19.2139,9284.0
2018-12-13 13:00:00,20.75,20.76,20.71,20.72,11879.0,19.2139,19.2232,19.1769,19.1861,11879.0
2018-12-13 13:05:00,20.72,20.74,20.67,20.73,12579.0,19.1861,19.2047,19.1398,19.1954,12579.0
2018-12-13 13:10:00,20.72,20.73,20.7,20.73,6050.0,19.1861,19.1954,19.1676,19.1954,6050.0
2018-12-13 13:15:00,20.73,20.75,20.71,20.71,13792.0,19.1954,19.2139,19.1769,19.1769,13792.0
2018-12-13 13:20:00,20.71,20.77,20.71,20.77,14665.0,19.1769,19.2324,19.1769,19.2324,14665.0
2018-12-13 13:25:00,20.76,20.79,20.71,20.79,59930.0,19.2232,19.2509,19.1769,19.2509,59930.0
2018-12-13 13:30:00,20.79,20.84,20.78,20.82,11089.0,19.2509,19.2972,19.2417,19.2787,11089.0
2018-12-13 13:35:00,20.82,20.89,20.8,20.89,27495.0,19.2787,19.3435,19.2602,19.3435,27495.0
2018-12-13 13:40:00,20.9,20.91,20.87,20.88,18725.0,19.3528,19.3621,19.325,19.3343,18725.0
2018-12-13 13:45:00,20.87,20.89,20.85,20.85,12963.0,19.325,19.3435,19.3065,19.3065,12963.0
2018-12-13 13:50:00,20.86,20.87,20.82,20.85,17187.0,19.3158,19.325,19.2787,19.3065,17187.0
2018-12-13 13:55:00,20.84,20.89,20.83,20.86,89326.0,19.2972,19.3435,19.288,19.3158,89326.0
2018-12-13 14:00:00,20.86,20.9,20.81,20.81,85778.0,19.3158,19.3528,19.2695,19.2695,85778.0
2018-12-13 14:05:00,20.81,20.82,20.77,20.77,19652.0,19.2695,19.2787,19.2324,19.2324,19652.0
2018-12-13 14:10:00,20.77,20.79,20.74,20.74,24899.0,19.2324,19.2509,19.2047,19.2047,24899.0
2018-12-13 14:15:00,20.74,20.78,20.73,20.77,18222.0,19.2047,19.2417,19.1954,19.2324,18222.0
2018-12-13 14:20:00,20.77,20.78,20.73,20.75,16916.0,19.2324,19.2417,19.1954,19.2139,16916.0
2018-12-13 14:25:00,20.74,20.76,20.71,20.75,21629.0,19.2047,19.2232,19.1769,19.2139,21629.0
2018-12-13 14:30:00,20.74,20.75,20.71,20.73,12041.0,19.2047,19.2139,19.1769,19.1954,12041.0
2018-12-13 14:35:00,20.72,20.73,20.7,20.72,12080.0,19.1861,19.1954,19.1676,19.1861,12080.0
2018-12-13 14:40:00,20.73,20.74,20.7,20.7,11590.0,19.1954,19.2047,19.1676,19.1676,11590.0
2018-12-13 14:45:00,20.7,20.74,20.69,20.71,20017.0,19.1676,19.2047,19.1584,19.1769,20017.0
2018-12-13 14:50:00,20.71,20.77,20.71,20.76,15809.0,19.1769,19.2324,19.1769,19.2232,15809.0
2018-12-13 14:55:00,20.76,20.8,20.75,20.76,18964.0,19.2232,19.2602,19.2139,19.2232,18964.0
2018-12-13 15:00:00,20.76,20.78,20.73,20.76,13278.0,19.2232,19.2417,19.1954,19.2232,13278.0
2018-12-13 15:05:00,20.75,20.76,20.72,20.72,7948.0,19.2139,19.2232,19.1861,19.1861,7948.0
2018-12-13 15:10:00,20.71,20.75,20.68,20.75,10670.0,19.1769,19.2139,19.1491,19.2139,10670.0
2018-12-13 15:15:00,20.75,20.79,20.75,20.76,7434.0,19.2139,19.2509,19.2139,19.2232,7434.0
2018-12-13 15:20:00,20.77,20.81,20.75,20.78,14931.0,19.2324,19.2695,19.2139,19.2417,14931.0
2018-12-13 15:25:00,20.77,20.81,20.75,20.76,15042.0,19.2324,19.2695,19.2139,19.2232,15042.0
2018-12-13 15:30:00,20.76,20.77,20.73,20.73,22751.0,19.2232,19.2324,19.1954,19.1954,22751.0
2018-12-13 15:35:00,20.73,20.74,20.69,20.71,27256.0,19.1954,19.2047,19.1584,19.1769,27256.0
2018-12-13 15:40:00,20.71,20.8,20.71,20.8,50716.0,19.1769,19.2602,19.1769,19.2602,50716.0
2018-12-13 15:45:00,20.8,20.82,20.77,20.8,76425.0,19.2602,19.2787,19.2324,19.2602,76425.0
2018-12-13 15:50:00,20.8,20.8,20.75,20.77,119895.0,19.2602,19.2602,19.2139,19.2324,119895.0
2018-12-13 15:55:00,20.77,20.81,20.76,20.79,188468.0,19.2324,19.2695,19.2232,19.2509,188468.0
2018-12-14 09:30:00,20.5,20.73,20.43,20.7,64481.0,18.9824,19.1954,18.9176,19.1676,64481.0
2018-12-14 09:35:00,20.69,20.82,20.66,20.79,32291.0,19.1584,19.2787,19.1306,19.2509,32291.0
2018-12-14 09:40:00,20.79,20.8,20.59,20.62,81326.0,19.2509,19.2602,19.0658,19.0935,81326.0
2018-12-14 09:45:00,20.62,20.66,20.56,20.57,51669.0,19.0935,19.1306,19.038,19.0472,51669.0
2018-12-14 09:50:00,20.57,20.57,20.51,20.55,30716.0,19.0472,19.0472,18.9917,19.0287,30716.0
2018-12-14 09:55:00,20.55,20.61,20.52,20.54,60904.0,19.0287,19.0843,19.0009,19.0195,60904.0
2018-12-14 10:00:00,20.54,20.58,20.51,20.56,68481.0,19.0195,19.0565,18.9917,19.038,68481.0
2018-12-14 10:05:00,20.55,20.61,20.52,20.61,61620.0,19.0287,19.0843,19.0009,19.0843,61620.0
2018-12-14 10:10:00,20.61,20.61,20.54,20.57,33749.0,19.0843,19.0843,19.0195,19.0472,33749.0
2018-12-14 10:15:00,20.57,20.63,20.56,20.6,41664.0,19.0472,19.1028,19.038,19.075,41664.0
2018-12-14 10:20:00,20.61,20.61,20.5,20.5,56811.0,19.0843,19.0843,18.9824,18.9824,56811.0
2018-12-14 10:25:00,20.5,20.52,20.36,20.36,92390.0,18.9824,19.0009,18.8528,18.8528,92390.0
2018-12-14 10:30:00,20.36,20.36,20.29,20.3,44679.0,18.8528,18.8528,18.788,18.7972,44679.0
2018-12-14 10:35:00,20.29,20.38,20.28,20.37,25555.0,18.788,18.8713,18.7787,18.862,25555.0
2018-12-14 10:40:00,20.37,20.45,20.37,20.45,32981.0,18.862,18.9361,18.862,18.9361,32981.0
2018-12-14 10:45:00,20.44,20.54,20.42,20.51,30968.0,18.9269,19.0195,18.9083,18.9917,30968.0
2018-12-14 10:50:00,20.5,20.55,20.49,20.53,16618.0,18.9824,19.0287,18.9732,19.0102,16618.0
2018-12-14 10:55:00,20.52,20.52,20.43,20.44,21355.0,19.0009,19.0009,18.9176,18.9269,21355.0
2018-12-14 11:00:00,20.43,20.49,20.42,20.48,69011.0,18.9176,18.9732,18.9083,18.9639,69011.0
2018-12-14 11:05:00,20.48,20.5,20.44,20.46,46525.0,18.9639,18.9824,18.9269,18.9454,46525.0
2018-12-14 11:10:00,20.45,20.46,20.41,20.42,18214.0,18.9361,18.9454,18.8991,18.9083,18214.0
2018-12-14 11:15:00,20.42,20.49,20.41,20.46,24929.0,18.9083,18.9732,18.8991,18.9454,24929.0
2018-12-14 11:20:00,20.46,20.49,20.37,20.37,26873.0,18.9454,18.9732,18.862,18.862,26873.0
2018-12-14 11:25:00,20.37,20.46,20.35,20.41,21680.0,18.862,18.9454,18.8435,18.8991,21680.0
2018-12-14 11:30:00,20.4,20.49,20.4,20.47,28633.0,18.8898,18.9732,18.8898,18.9546,28633.0
2018-12-14 11:35:00,20.47,20.49,20.44,20.48,26337.0,18.9546,18.9732,18.9269,18.9639,26337.0
2018-12-14 11:40:00,20.48,20.52,20.44,20.44,26885.0,18.9639,19.0009,18.9269,18.9269,26885.0
2018-12-14 11:45:00,20.44,20.44,20.4,20.41,26641.0,18.9269,18.9269,18.8898,18.8991,26641.0
2018-12-14 11:50:00,20.4,20.41,20.35,20.39,22159.0,18.8898,18.8991,18.8435,18.8806,22159.0
2018-12-14 11:55:00,20.39,20.42,20.33,20.36,23082.0,18.8806,18.9083,18.825,18.8528,23082.0
2018-12-14 12:00:00,20.36,20.4,20.35,20.37,14232.0,18.8528,18.8898,18.8435,18.862,14232.0
2018-12-14 12:05:00,20.37,20.39,20.35,20.37,15822.0,18.862,18.8806,18.8435,18.862,15822.0
2018-12-14 12:10:00,20.37,20.4,20.36,20.37,20280.0,18.862,18.8898,18.8528,18.862,20280.0
2018-12-14 12:15:00,20.36,20.43,20.36,20.38,56743.0,18.8528,18.9176,18.8528,18.8713,56743.0
2018-12-14 12:20:00,20.38,20.42,20.37,20.39,12437.0,18.8713,18.9083,18.862,18.8806,12437.0
2018-12-14 12:25:00,20.38,20.39,20.35,20.38,13750.0,18.8713,18.8806,18.8435,18.8713,13750.0
2018-12-14 12:30:00,20.38,20.44,20.37,20.37,21811.0,18.8713,18.9269,18.862,18.862,21811.0
2018-12-14 12:35:00,20.37,20.39,20.35,20.35,46653.0,18.862,18.8806,18.8435,18.8435,46653.0
2018-12-14 12:40:00,20.35,20.37,20.34,20.35,14391.0,18.8435,18.862,18.8343,18.8435,14391.0
2018-12-14 12:45:00,20.35,20.36,20.3,20.32,11868.0,18.8435,18.8528,18.7972,18.8157,11868.0
2018-12-14 12:50:00,20.32,20.34,20.3,20.31,16967.0,18.8157,18.8343,18.7972,18.8065,16967.0
2018-12-14 12:55:00,20.32,20.33,20.27,20.27,11637.0,18.8157,18.825,18.7694,18.7694,11637.0
2018-12-14 13:00:00,20.27,20.3,20.27,20.28,16560.0,18.7694,18.7972,18.7694,18.7787,16560.0
2018-12-14 13:05:00,20.28,20.34,20.27,20.31,27816.0,18.7787,18.8343,18.7694,18.8065,27816.0
2018-12-14 13:10:00,20.31,20.37,20.3,20.37,20965.0,18.8065,18.862,18.7972,18.862,20965.0
2018-12-14 13:15:00,20.36,20.37,20.34,20.34,9089.0,18.8528,18.862,18.8343,18.8343,9089.0
2018-12-14 13:20:00,20.34,20.36,20.31,20.33,21317.0,18.8343,18.8528,18.8065,18.825,21317.0
2018-12-14 13:25:00,20.33,20.36,20.32,20.33,11740.0,18.825,18.8528,18.8157,18.825,11740.0
2018-12-14 13:30:00,20.32,20.34,20.29,20.29,16311.0,18.8157,18.8343,18.788,18.788,16311.0
2018-12-14 13:35:00,20.28,20.32,20.27,20.3,15776.0,18.7787,18.8157,18.7694,18.7972,15776.0
2018-12-14 13:40:00,20.3,20.33,20.29,20.29,23760.0,18.7972,18.825,18.788,18.788,23760.0
2018-12-14 13:45:00,20.29,20.29,20.23,20.25,36063.0,18.788,18.788,18.7324,18.7509,36063.0
2018-12-14 13:50:00,20.25,20.26,20.23,20.24,22645.0,18.7509,18.7602,18.7324,18.7417,22645.0
2018-12-14 13:55:00,20.24,20.26,20.22,20.22,28193.0,18.7417,18.7602,18.7231,18.7231,28193.0
2018-12-14 14:00:00,20.23,20.24,20.17,20.21,30729.0,18.7324,18.7417,18.6768,18.7139,30729.0
2018-12-14 14:05:00,20.21,20.23,20.16,20.16,44476.0,18.7139,18.7324,18.6676,18.6676,44476.0
2018-12-14 14:10:00,20.16,20.18,20.13,20.16,57786.0,18.6676,18.6861,18.6398,18.6676,57786.0
2018-12-14 14:15:00,20.17,20.19,20.15,20.17,19916.0,18.6768,18.6954,18.6583,18.6768,19916.0
2018-12-14 14:20:00,20.16,20.22,20.16,20.22,18042.0,18.6676,18.7231,18.6676,18.7231,18042.0
2018-12-14 14:25:00,20.22,20.23,20.15,20.19,21848.0,18.7231,18.7324,18.6583,18.6954,21848.0
2018-12-14 14:30:00,20.19,20.2,20.12,20.13,23431.0,18.6954,18.7046,18.6305,18.6398,23431.0
2018-12-14 14:35:00,20.12,20.14,20.09,20.09,30881.0,18.6305,18.6491,18.6028,18.6028,30881.0
2018-12-14 14:40:00,20.09,20.13,20.07,20.08,45671.0,18.6028,18.6398,18.5842,18.5935,45671.0
2018-12-14 14:45:00,20.08,20.12,20.05,20.06,61446.0,18.5935,18.6305,18.5657,18.575,61446.0
2018-12-14 14:50:00,20.06,20.08,20.03,20.07,72681.0,18.575,18.5935,18.5472,18.5842,72681.0
2018-12-14 14:55:00,20.07,20.13,20.05,20.06,98778.0,18.5842,18.6398,18.5657,18.575,98778.0
2018-12-14 15:00:00,20.06,20.1,20.06,20.06,90438.0,18.575,18.612,18.575,18.575,90438.0
2018-12-14 15:05:00,20.07,20.08,20.04,20.05,37540.0,18.5842,18.5935,18.5565,18.5657,37540.0
2018-12-14 15:10:00,20.05,20.14,20.05,20.11,66206.0,18.5657,18.6491,18.5657,18.6213,66206.0
2018-12-14 15:15:00,20.11,20.11,20.09,20.1,87975.0,18.6213,18.6213,18.6028,18.612,87975.0
2018-12-14 15:20:00,20.09,20.1,20.04,20.06,82248.0,18.6028,18.612,18.5565,18.575,82248.0
2018-12-14 15:25:00,20.06,20.11,20.06,20.09,60147.0,18.575,18.6213,18.575,18.6028,60147.0
2018-12-14 15:30:00,20.1,20.1,20.07,20.08,55325.0,18.612,18.612,18.5842,18.5935,55325.0
2018-12-14 15:35:00,20.07,20.08,20.03,20.04,135258.0,18.5842,18.5935,18.5472,18.5565,135258.0
2018-12-14 15:40:00,20.03,20.05,20.02,20.03,95399.0,18.5472,18.5657,18.538,18.5472,95399.0
2018-12-14 15:45:00,20.03,20.03,20.0,20.01,173849.0,18.5472,18.5472,18.5194,18.5287,173849.0
2018-12-14 15:50:00,20.01,20.06,20.01,20.05,62407.0,18.5287,18.575,18.5287,18.5657,62407.0
2018-12-14 15:55:00,20.05,20.13,20.03,20.12,320745.0,18.5657,18.6398,18.5472,18.6305,320745.0
2018-12-17 09:30:00,19.99,19.99,19.8,19.87,59858.0,18.5102,18.5102,18.3342,18.3991,59858.0
2018-12-17 09:35:00,19.88,20.07,19.88,19.99,61425.0,18.4083,18.5842,18.4083,18.5102,61425.0
2018-12-17 09:40:00,19.97,20.02,19.86,19.87,58678.0,18.4917,18.538,18.3898,18.3991,58678.0
2018-12-17 09:45:00,19.87,19.93,19.85,19.89,32628.0,18.3991,18.4546,18.3805,18.4176,32628.0
2018-12-17 09:50:00,19.89,19.92,19.86,19.88,67332.0,18.4176,18.4454,18.3898,18.4083,67332.0
2018-12-17 09:55:00,19.88,19.94,19.87,19.9,37197.0,18.4083,18.4639,18.3991,18.4268,37197.0
2018-12-17 10:00:00,19.9,19.98,19.89,19.91,77251.0,18.4268,18.5009,18.4176,18.4361,77251.0
2018-12-17 10:05:00,19.91,19.97,19.88,19.97,59021.0,18.4361,18.4917,18.4083,18.4917,59021.0
2018-12-17 10:10:00,19.96,20.07,19.93,20.07,85857.0,18.4824,18.5842,18.4546,18.5842,85857.0
2018-12-17 10:15:00,20.07,20.13,20.06,20.1,43787.0,18.5842,18.6398,18.575,18.612,43787.0
2018-12-17 10:20:00,20.09,20.15,20.07,20.14,21897.0,18.6028,18.6583,18.5842,18.6491,21897.0
2018-12-17 10:25:00,20.13,20.23,20.12,20.21,190184.0,18.6398,18.7324,18.6305,18.7139,190184.0
2018-12-17 10:30:00,20.21,20.23,20.11,20.13,34051.0,18.7139,18.7324,18.6213,18.6398,34051.0
2018-12-17 10:35:00,20.12,20.12,20.0,20.0,51277.0,18.6305,18.6305,18.5194,18.5194,51277.0
2018-12-17 10:40:00,19.99,20.13,19.98,20.07,47569.0,18.5102,18.6398,18.5009,18.5842,47569.0
2018-12-17 10:45:00,20.08,20.08,19.98,20.02,54115.0,18.5935,18.5935,18.5009,18.538,54115.0
2018-12-17 10:50:00,20.01,20.02,19.95,20.02,55623.0,18.5287,18.538,18.4731,18.538,55623.0
2018-12-17 10:55:00,20.02,20.09,20.01,20.08,34702.0,18.538,18.6028,18.5287,18.5935,34702.0
2018-12-17 11:00:00,20.09,20.15,20.08,20.11,61965.0,18.6028,18.6583,18.5935,18.6213,61965.0
2018-12-17 11:05:00,20.12,20.14,20.1,20.13,52076.0,18.6305,18.6491,18.612,18.6398,52076.0
2018-12-17 11:10:00,20.14,20.15,20.11,20.14,31050.0,18.6491,18.6583,18.6213,18.6491,31050.0
2018-12-17 11:15:00,20.15,20.18,20.12,20.18,43523.0,18.6583,18.6861,18.6305,18.6861,43523.0
2018-12-17 11:20:00,20.18,20.21,20.15,20.18,57797.0,18.6861,18.7139,18.6583,18.6861,57797.0
2018-12-17 11:25:00,20.17,20.24,20.16,20.2,85236.0,18.6768,18.7417,18.6676,18.7046,85236.0
2018-12-17 11:30:00,20.2,20.21,20.14,20.16,31537.0,18.7046,18.7139,18.6491,18.6676,31537.0
2018-12-17 11:35:00,20.15,20.15,20.04,20.06,41631.0,18.6583,18.6583,18.5565,18.575,41631.0
2018-12-17 11:40:00,20.05,20.07,19.97,19.99,63798.0,18.5657,18.5842,18.4917,18.5102,63798.0
2018-12-17 11:45:00,19.99,19.99,19.95,19.99,26546.0,18.5102,18.5102,18.4731,18.5102,26546.0
2018-12-17 11:50:00,19.99,20.0,19.95,19.97,20473.0,18.5102,18.5194,18.4731,18.4917,20473.0
2018-12-17 11:55:00,19.98,20.01,19.95,20.0,21140.0,18.5009,18.5287,18.4731,18.5194,21140.0
2018-12-17 12:00:00,20.0,20.02,19.99,19.99,15629.0,18.5194,18.538,18.5102,18.5102,15629.0
2018-12-17 12:05:00,19.99,20.01,19.98,19.99,23219.0,18.5102,18.5287,18.5009,18.5102,23219.0
2018-12-17 12:10:00,19.99,20.0,19.93,19.93,36054.0,18.5102,18.5194,18.4546,18.4546,36054.0
2018-12-17 12:15:00,19.93,19.97,19.92,19.97,47985.0,18.4546,18.4917,18.4454,18.4917,47985.0
2018-12-17 12:20:00,19.98,20.02,19.97,20.0,82894.0,18.5009,18.538,18.4917,18.5194,82894.0
2018-12-17 12:25:00,20.0,20.01,19.99,20.0,46719.0,18.5194,18.5287,18.5102,18.5194,46719.0
2018-12-17 12:30:00,19.99,19.99,19.92,19.93,48389.0,18.5102,18.5102,18.4454,18.4546,48389.0
2018-12-17 12:35:00,19.93,19.94,19.9,19.93,77975.0,18.4546,18.4639,18.4268,18.4546,77975.0
2018-12-17 12:40:00,19.94,19.95,19.87,19.9,99451.0,18.4639,18.4731,18.3991,18.4268,99451.0
2018-12-17 12:45:00,19.91,20.0,19.89,19.99,52902.0,18.4361,18.5194,18.4176,18.5102,52902.0
2018-12-17 12:50:00,19.99,20.01,19.93,19.94,109938.0,18.5102,18.5287,18.4546,18.4639,109938.0
2018-12-17 12:55:00,19.94,19.99,19.93,19.97,47242.0,18.4639,18.5102,18.4546,18.4917,47242.0
2018-12-17 13:00:00,19.97,19.97,19.92,19.92,100081.0,18.4917,18.4917,18.4454,18.4454,100081.0
2018-12-17 13:05:00,19.92,20.02,19.92,19.98,95612.0,18.4454,18.538,18.4454,18.5009,95612.0
2018-12-17 13:10:00,19.99,20.02,19.98,20.0,43360.0,18.5102,18.538,18.5009,18.5194,43360.0
2018-12-17 13:15:00,20.01,20.01,19.94,19.96,181603.0,18.5287,18.5287,18.4639,18.4824,181603.0
2018-12-17 13:20:00,19.96,19.97,19.9,19.96,109318.0,18.4824,18.4917,18.4268,18.4824,109318.0
2018-12-17 13:25:00,19.96,20.01,19.94,19.94,41336.0,18.4824,18.5287,18.4639,18.4639,41336.0
2018-12-17 13:30:00,19.94,19.97,19.85,19.86,63627.0,18.4639,18.4917,18.3805,18.3898,63627.0
2018-12-17 13:35:00,19.86,19.89,19.84,19.88,36729.0,18.3898,18.4176,18.3713,18.4083,36729.0
2018-12-17 13:40:00,19.88,19.92,19.86,19.87,85683.0,18.4083,18.4454,18.3898,18.3991,85683.0
2018-12-17 13:45:00,19.87,19.88,19.84,19.86,73619.0,18.3991,18.4083,18.3713,18.3898,73619.0
2018-12-17 13:50:00,19.87,19.91,19.84,19.9,36525.0,18.3991,18.4361,18.3713,18.4268,36525.0
2018-12-17 13:55:00,19.89,19.93,19.86,19.86,16369.0,18.4176,18.4546,18.3898,18.3898,16369.0
2018-12-17 14:00:00,19.86,19.87,19.8,19.8,18237.0,18.3898,18.3991,18.3342,18.3342,18237.0
2018-12-17 14:05:00,19.8,19.86,19.79,19.84,21275.0,18.3342,18.3898,18.325,18.3713,21275.0
2018-12-17 14:10:00,19.82,19.9,19.82,19.89,25582.0,18.3528,18.4268,18.3528,18.4176,25582.0
2018-12-17 14:15:00,19.89,19.9,19.85,19.85,23068.0,18.4176,18.4268,18.3805,18.3805,23068.0
2018-12-17 14:20:00,19.85,19.88,19.76,19.76,156404.0,18.3805,18.4083,18.2972,18.2972,156404.0
2018-12-17 14:25:00,19.77,19.79,19.73,19.75,62646.0,18.3065,18.325,18.2694,18.2879,62646.0
2018-12-17 14:30:00,19.74,19.75,19.7,19.72,37225.0,18.2787,18.2879,18.2416,18.2602,37225.0
2018-12-17 14:35:00,19.72,19.74,19.7,19.73,40318.0,18.2602,18.2787,18.2416,18.2694,40318.0
2018-12-17 14:40:00,19.74,19.81,19.73,19.79,44759.0,18.2787,18.3435,18.2694,18.325,44759.0
2018-12-17 14:45:00,19.78,19.81,19.75,19.76,24416.0,18.3157,18.3435,18.2879,18.2972,24416.0
2018-12-17 14:50:00,19.76,19.76,19.7,19.71,56133.0,18.2972,18.2972,18.2416,18.2509,56133.0
2018-12-17 14:55:00,19.71,19.75,19.7,19.74,36910.0,18.2509,18.2879,18.2416,18.2787,36910.0
2018-12-17 15:00:00,19.74,19.74,19.7,19.72,58270.0,18.2787,18.2787,18.2416,18.2602,58270.0
2018-12-17 15:05:00,19.71,19.77,19.71,19.71,35105.0,18.2509,18.3065,18.2509,18.2509,35105.0
2018-12-17 15:10:00,19.71,19.76,19.7,19.72,50118.0,18.2509,18.2972,18.2416,18.2602,50118.0
2018-12-17 15:15:00,19.71,19.82,19.7,19.75,133805.0,18.2509,18.3528,18.2416,18.2879,133805.0
2018-12-17 15:20:00,19.74,19.78,19.7,19.72,57162.0,18.2787,18.3157,18.2416,18.2602,57162.0
2018-12-17 15:25:00,19.72,19.73,19.69,19.73,102871.0,18.2602,18.2694,18.2324,18.2694,102871.0
2018-12-17 15:30:00,19.73,19.75,19.68,19.75,119097.0,18.2694,18.2879,18.2231,18.2879,119097.0
2018-12-17 15:35:00,19.74,19.77,19.73,19.76,86451.0,18.2787,18.3065,18.2694,18.2972,86451.0
2018-12-17 15:40:00,19.75,19.76,19.71,19.73,90096.0,18.2879,18.2972,18.2509,18.2694,90096.0
2018-12-17 15:45:00,19.72,19.74,19.66,19.68,157210.0,18.2602,18.2787,18.2046,18.2231,157210.0
2018-12-17 15:50:00,19.68,19.74,19.67,19.74,170539.0,18.2231,18.2787,18.2139,18.2787,170539.0
2018-12-17 15:55:00,19.73,19.8,19.72,19.8,231452.0,18.2694,18.3342,18.2602,18.3342,231452.0
2018-12-18 09:30:00,19.95,20.0,19.86,19.99,79931.0,18.4731,18.5194,18.3898,18.5102,79931.0
2018-12-18 09:35:00,19.99,20.03,19.93,19.96,92310.0,18.5102,18.5472,18.4546,18.4824,92310.0
2018-12-18 09:40:00,19.98,20.0,19.89,20.0,91658.0,18.5009,18.5194,18.4176,18.5194,91658.0
2018-12-18 09:45:00,20.0,20.04,19.98,20.01,73822.0,18.5194,18.5565,18.5009,18.5287,73822.0
2018-12-18 09:50:00,20.02,20.03,19.96,20.02,50936.0,18.538,18.5472,18.4824,18.538,50936.0
2018-12-18 09:55:00,20.01,20.03,19.95,19.97,57881.0,18.5287,18.5472,18.4731,18.4917,57881.0
2018-12-18 10:00:00,19.96,19.96,19.86,19.88,46663.0,18.4824,18.4824,18.3898,18.4083,46663.0
2018-12-18 10:05:00,19.87,19.89,19.82,19.87,74903.0,18.3991,18.4176,18.3528,18.3991,74903.0
2018-12-18 10:10:00,19.87,19.9,19.85,19.88,100871.0,18.3991,18.4268,18.3805,18.4083,100871.0
2018-12-18 10:15:00,19.89,19.92,19.87,19.88,70359.0,18.4176,18.4454,18.3991,18.4083,70359.0
2018-12-18 10:20:00,19.89,19.89,19.83,19.89,54707.0,18.4176,18.4176,18.362,18.4176,54707.0
2018-12-18 10:25:00,19.89,19.89,19.85,19.87,48029.0,18.4176,18.4176,18.3805,18.3991,48029.0
2018-12-18 10:30:00,19.87,19.94,19.86,19.93,80295.0,18.3991,18.4639,18.3898,18.4546,80295.0
2018-12-18 10:35:00,19.93,19.98,19.91,19.98,58817.0,18.4546,18.5009,18.4361,18.5009,58817.0
2018-12-18 10:40:00,19.97,19.98,19.87,19.87,69294.0,18.4917,18.5009,18.3991,18.3991,69294.0
2018-12-18 10:45:00,19.88,19.88,19.83,19.85,172225.0,18.4083,18.4083,18.362,18.3805,172225.0
2018-12-18 10:50:00,19.85,19.93,19.83,19.9,73032.0,18.3805,18.4546,18.362,18.4268,73032.0
2018-12-18 10:55:00,19.91,19.95,19.89,19.89,59492.0,18.4361,18.4731,18.4176,18.4176,59492.0
2018-12-18 11:00:00,19.9,19.99,19.89,19.95,57931.0,18.4268,18.5102,18.4176,18.4731,57931.0
2018-12-18 11:05:00,19.95,19.98,19.92,19.94,28111.0,18.4731,18.5009,18.4454,18.4639,28111.0
2018-12-18 11:10:00,19.93,19.95,19.91,19.93,20355.0,18.4546,18.4731,18.4361,18.4546,20355.0
2018-12-18 11:15:00,19.94,19.94,19.87,19.9,22625.0,18.4639,18.4639,18.3991,18.4268,22625.0
2018-12-18 11:20:00,19.9,19.91,19.83,19.84,35010.0,18.4268,18.4361,18.362,18.3713,35010.0
2018-12-18 11:25:00,19.84,19.91,19.83,19.88,36718.0,18.3713,18.4361,18.362,18.4083,36718.0
2018-12-18 11:30:00,19.89,19.95,19.88,19.95,20463.0,18.4176,18.4731,18.4083,18.4731,20463.0
2018-12-18 11:35:00,19.95,20.02,19.95,20.02,35220.0,18.4731,18.538,18.4731,18.538,35220.0
2018-12-18 11:40:00,20.01,20.02,19.94,19.95,71124.0,18.5287,18.538,18.4639,18.4731,71124.0
2018-12-18 11:45:00,19.96,19.99,19.94,19.98,68705.0,18.4824,18.5102,18.4639,18.5009,68705.0
2018-12-18 11:50:00,19.98,20.02,19.95,19.97,47892.0,18.5009,18.538,18.4731,18.4917,47892.0
2018-12-18 11:55:00,19.98,19.99,19.93,19.94,23995.0,18.5009,18.5102,18.4546,18.4639,23995.0
2018-12-18 12:00:00,19.94,19.98,19.93,19.98,15609.0,18.4639,18.5009,18.4546,18.5009,15609.0
2018-12-18 12:05:00,19.98,20.05,19.97,20.05,35169.0,18.5009,18.5657,18.4917,18.5657,35169.0
2018-12-18 12:10:00,20.05,20.11,20.04,20.04,53296.0,18.5657,18.6213,18.5565,18.5565,53296.0
2018-12-18 12:15:00,20.05,20.07,20.03,20.06,18460.0,18.5657,18.5842,18.5472,18.575,18460.0
2018-12-18 12:20:00,20.06,20.07,20.03,20.05,34041.0,18.575,18.5842,18.5472,18.5657,34041.0
2018-12-18 12:25:00,20.04,20.05,20.0,20.0,44598.0,18.5565,18.5657,18.5194,18.5194,44598.0
2018-12-18 12:30:00,20.01,20.04,19.98,19.99,31423.0,18.5287,18.5565,18.5009,18.5102,31423.0
2018-12-18 12:35:00,19.99,20.02,19.96,19.96,33543.0,18.5102,18.538,18.4824,18.4824,33543.0
2018-12-18 12:40:00,19.97,19.99,19.94,19.95,23052.0,18.4917,18.5102,18.4639,18.4731,23052.0
2018-12-18 12:45:00,19.95,19.99,19.9,19.98,32848.0,18.4731,18.5102,18.4268,18.5009,32848.0
2018-12-18 12:50:00,19.99,20.0,19.96,19.99,33144.0,18.5102,18.5194,18.4824,18.5102,33144.0
2018-12-18 12:55:00,19.99,19.99,19.94,19.94,12017.0,18.5102,18.5102,18.4639,18.4639,12017.0
2018-12-18 13:00:00,19.95,19.96,19.92,19.96,19439.0,18.4731,18.4824,18.4454,18.4824,19439.0
2018-12-18 13:05:00,19.95,19.96,19.9,19.93,10675.0,18.4731,18.4824,18.4268,18.4546,10675.0
2018-12-18 13:10:00,19.93,19.95,19.92,19.93,7360.0,18.4546,18.4731,18.4454,18.4546,7360.0
2018-12-18 13:15:00,19.92,19.93,19.91,19.92,18576.0,18.4454,18.4546,18.4361,18.4454,18576.0
2018-12-18 13:20:00,19.91,19.95,19.9,19.92,16239.0,18.4361,18.4731,18.4268,18.4454,16239.0
2018-12-18 13:25:00,19.91,19.92,19.87,19.89,30018.0,18.4361,18.4454,18.3991,18.4176,30018.0
2018-12-18 13:30:00,19.89,19.9,19.87,19.88,19479.0,18.4176,18.4268,18.3991,18.4083,19479.0
2018-12-18 13:35:00,19.88,19.9,19.86,19.87,12405.0,18.4083,18.4268,18.3898,18.3991,12405.0
2018-12-18 13:40:00,19.87,19.89,19.85,19.89,19537.0,18.3991,18.4176,18.3805,18.4176,19537.0
2018-12-18 13:45:00,19.88,19.91,19.88,19.91,10410.0,18.4083,18.4361,18.4083,18.4361,10410.0
2018-12-18 13:50:00,19.91,19.92,19.86,19.88,23519.0,18.4361,18.4454,18.3898,18.4083,23519.0
2018-12-18 13:55:00,19.87,19.88,19.84,19.86,14140.0,18.3991,18.4083,18.3713,18.3898,14140.0
2018-12-18 14:00:00,19.86,19.9,19.86,19.89,18641.0,18.3898,18.4268,18.3898,18.4176,18641.0
2018-12-18 14:05:00,19.89,19.94,19.87,19.94,13983.0,18.4176,18.4639,18.3991,18.4639,13983.0
2018-12-18 14:10:00,19.94,19.95,19.91,19.92,22127.0,18.4639,18.4731,18.4361,18.4454,22127.0
2018-12-18 14:15:00,19.91,19.91,19.87,19.9,18214.0,18.4361,18.4361,18.3991,18.4268,18214.0
2018-12-18 14:20:00,19.9,19.93,19.89,19.91,18441.0,18.4268,18.4546,18.4176,18.4361,18441.0
2018-12-18 14:25:00,19.91,19.95,19.91,19.93,18162.0,18.4361,18.4731,18.4361,18.4546,18162.0
2018-12-18 14:30:00,19.93,19.93,19.89,19.89,27630.0,18.4546,18.4546,18.4176,18.4176,27630.0
2018-12-18 14:35:00,19.89,19.93,19.88,19.9,29732.0,18.4176,18.4546,18.4083,18.4268,29732.0
2018-12-18 14:40:00,19.91,19.91,19.82,19.84,59622.0,18.4361,18.4361,18.3528,18.3713,59622.0
2018-12-18 14:45:00,19.82,19.89,19.82,19.89,52243.0,18.3528,18.4176,18.3528,18.4176,52243.0
2018-12-18 14:50:00,19.89,19.91,19.86,19.88,42152.0,18.4176,18.4361,18.3898,18.4083,42152.0
2018-12-18 14:55:00,19.87,19.89,19.85,19.86,86117.0,18.3991,18.4176,18.3805,18.3898,86117.0
2018-12-18 15:00:00,19.86,19.89,19.81,19.84,97368.0,18.3898,18.4176,18.3435,18.3713,97368.0
2018-12-18 15:05:00,19.83,19.84,19.78,19.82,83297.0,18.362,18.3713,18.3157,18.3528,83297.0
2018-12-18 15:10:00,19.82,19.87,19.81,19.85,78836.0,18.3528,18.3991,18.3435,18.3805,78836.0
2018-12-18 15:15:00,19.86,19.89,19.83,19.87,69045.0,18.3898,18.4176,18.362,18.3991,69045.0
2018-12-18 15:20:00,19.86,19.89,19.82,19.85,67199.0,18.3898,18.4176,18.3528,18.3805,67199.0
2018-12-18 15:25:00,19.85,19.86,19.8,19.83,122805.0,18.3805,18.3898,18.3342,18.362,122805.0
2018-12-18 15:30:00,19.83,19.9,19.82,19.88,98528.0,18.362,18.4268,18.3528,18.4083,98528.0
2018-12-18 15:35:00,19.88,19.9,19.86,19.86,57130.0,18.4083,18.4268,18.3898,18.3898,57130.0
2018-12-18 15:40:00,19.87,19.91,19.86,19.9,82561.0,18.3991,18.4361,18.3898,18.4268,82561.0
2018-12-18 15:45:00,19.89,19.95,19.88,19.94,79740.0,18.4176,18.4731,18.4083,18.4639,79740.0
2018-12-18 15:50:00,19.94,19.94,19.89,19.91,87747.0,18.4639,18.4639,18.4176,18.4361,87747.0
2018-12-18 15:55:00,19.9,19.92,19.89,19.91,365279.0,18.4268,18.4454,18.4176,18.4361,365279.0
2018-12-19 09:30:00,19.85,19.85,19.73,19.84,39094.0,18.3805,18.3805,18.2694,18.3713,39094.0
2018-12-19 09:35:00,19.84,19.87,19.78,19.85,41641.0,18.3713,18.3991,18.3157,18.3805,41641.0
2018-12-19 09:40:00,19.85,19.99,19.85,19.99,64092.0,18.3805,18.5102,18.3805,18.5102,64092.0
2018-12-19 09:45:00,20.0,20.04,19.96,20.01,81435.0,18.5194,18.5565,18.4824,18.5287,81435.0
2018-12-19 09:50:00,20.0,20.03,19.97,20.01,54412.0,18.5194,18.5472,18.4917,18.5287,54412.0
2018-12-19 09:55:00,20.02,20.09,19.93,19.94,45735.0,18.538,18.6028,18.4546,18.4639,45735.0
2018-12-19 10:00:00,19.92,20.03,19.92,20.01,40791.0,18.4454,18.5472,18.4454,18.5287,40791.0
2018-12-19 10:05:00,20.0,20.03,19.97,20.02,22360.0,18.5194,18.5472,18.4917,18.538,22360.0
2018-12-19 10:10:00,20.01,20.02,19.96,20.02,21378.0,18.5287,18.538,18.4824,18.538,21378.0
2018-12-19 10:15:00,20.01,20.05,20.0,20.03,48314.0,18.5287,18.5657,18.5194,18.5472,48314.0
2018-12-19 10:20:00,20.02,20.06,19.99,20.01,44407.0,18.538,18.575,18.5102,18.5287,44407.0
2018-12-19 10:25:00,20.0,20.01,19.92,19.92,38798.0,18.5194,18.5287,18.4454,18.4454,38798.0
2018-12-19 10:30:00,19.93,20.0,19.92,19.99,21877.0,18.4546,18.5194,18.4454,18.5102,21877.0
2018-12-19 10:35:00,19.98,20.05,19.98,20.04,17734.0,18.5009,18.5657,18.5009,18.5565,17734.0
2018-12-19 10:40:00,20.04,20.07,20.03,20.04,21763.0,18.5565,18.5842,18.5472,18.5565,21763.0
2018-12-19 10:45:00,20.04,20.04,19.99,20.01,22621.0,18.5565,18.5565,18.5102,18.5287,22621.0
2018-12-19 10:50:00,20.01,20.08,20.0,20.05,24073.0,18.5287,18.5935,18.5194,18.5657,24073.0
2018-12-19 10:55:00,20.05,20.08,20.05,20.07,17016.0,18.5657,18.5935,18.5657,18.5842,17016.0
2018-12-19 11:00:00,20.07,20.08,20.01,20.06,33609.0,18.5842,18.5935,18.5287,18.575,33609.0
2018-12-19 11:05:00,20.06,20.07,20.03,20.04,11655.0,18.575,18.5842,18.5472,18.5565,11655.0
2018-12-19 11:10:00,20.04,20.05,20.01,20.01,17288.0,18.5565,18.5657,18.5287,18.5287,17288.0
2018-12-19 11:15:00,20.01,20.01,19.96,20.0,20630.0,18.5287,18.5287,18.4824,18.5194,20630.0
2018-12-19 11:20:00,19.99,20.02,19.98,19.99,9610.0,18.5102,18.538,18.5009,18.5102,9610.0
2018-12-19 11:25:00,20.0,20.01,19.96,19.97,12563.0,18.5194,18.5287,18.4824,18.4917,12563.0
2018-12-19 11:30:00,19.96,19.97,19.9,19.91,15100.0,18.4824,18.4917,18.4268,18.4361,15100.0
2018-12-19 11:35:00,19.91,19.93,19.9,19.91,17095.0,18.4361,18.4546,18.4268,18.4361,17095.0
2018-12-19 11:40:00,19.92,19.92,19.87,19.88,20554.0,18.4454,18.4454,18.3991,18.4083,20554.0
2018-12-19 11:45:00,19.88,19.91,19.87,19.9,12252.0,18.4083,18.4361,18.3991,18.4268,12252.0
2018-12-19 11:50:00,19.91,19.97,19.91,19.96,16124.0,18.4361,18.4917,18.4361,18.4824,16124.0
2018-12-19 11:55:00,19.95,19.99,19.93,19.96,20603.0,18.4731,18.5102,18.4546,18.4824,20603.0
2018-12-19 12:00:00,19.97,19.99,19.95,19.97,19119.0,18.4917,18.5102,18.4731,18.4917,19119.0
2018-12-19 12:05:00,19.96,19.97,19.95,19.97,15401.0,18.4824,18.4917,18.4731,18.4917,15401.0
2018-12-19 12:10:00,19.96,19.97,19.93,19.95,15066.0,18.4824,18.4917,18.4546,18.4731,15066.0
2018-12-19 12:15:00,19.95,19.99,19.94,19.99,25832.0,18.4731,18.5102,18.4639,18.5102,25832.0
2018-12-19 12:20:00,19.99,20.0,19.96,20.0,20486.0,18.5102,18.5194,18.4824,18.5194,20486.0
2018-12-19 12:25:00,20.0,20.01,19.98,20.0,12886.0,18.5194,18.5287,18.5009,18.5194,12886.0
2018-12-19 12:30:00,20.01,20.01,19.99,20.0,13308.0,18.5287,18.5287,18.5102,18.5194,13308.0
2018-12-19 12:35:00,20.01,20.01,19.98,20.0,11428.0,18.5287,18.5287,18.5009,18.5194,11428.0
2018-12-19 12:40:00,20.01,20.02,20.01,20.01,15388.0,18.5287,18.538,18.5287,18.5287,15388.0
2018-12-19 12:45:00,20.02,20.03,20.0,20.03,10670.0,18.538,18.5472,18.5194,18.5472,10670.0
2018-12-19 12:50:00,20.03,20.05,19.96,19.97,91182.0,18.5472,18.5657,18.4824,18.4917,91182.0
2018-12-19 12:55:00,19.96,19.97,19.92,19.93,20466.0,18.4824,18.4917,18.4454,18.4546,20466.0
2018-12-19 13:00:00,19.92,19.94,19.91,19.93,21680.0,18.4454,18.4639,18.4361,18.4546,21680.0
2018-12-19 13:05:00,19.93,19.95,19.92,19.93,36065.0,18.4546,18.4731,18.4454,18.4546,36065.0
2018-12-19 13:10:00,19.93,20.0,19.93,19.96,43563.0,18.4546,18.5194,18.4546,18.4824,43563.0
2018-12-19 13:15:00,19.96,19.98,19.95,19.97,49158.0,18.4824,18.5009,18.4731,18.4917,49158.0
2018-12-19 13:20:00,19.98,19.99,19.95,19.95,43535.0,18.5009,18.5102,18.4731,18.4731,43535.0
2018-12-19 13:25:00,19.95,19.99,19.95,19.96,17188.0,18.4731,18.5102,18.4731,18.4824,17188.0
2018-12-19 13:30:00,19.97,19.99,19.96,19.98,16757.0,18.4917,18.5102,18.4824,18.5009,16757.0
2018-12-19 13:35:00,19.98,20.0,19.98,19.99,17629.0,18.5009,18.5194,18.5009,18.5102,17629.0
2018-12-19 13:40:00,20.0,20.03,19.98,20.02,28335.0,18.5194,18.5472,18.5009,18.538,28335.0
2018-12-19 13:45:00,20.02,20.03,20.0,20.03,12763.0,18.538,18.5472,18.5194,18.5472,12763.0
2018-12-19 13:50:00,20.02,20.02,20.0,20.01,8239.0,18.538,18.538,18.5194,18.5287,8239.0
2018-12-19 13:55:00,20.01,20.08,20.0,20.08,25239.0,18.5287,18.5935,18.5194,18.5935,25239.0
2018-12-19 14:00:00,20.08,20.11,19.83,19.86,119078.0,18.5935,18.6213,18.362,18.3898,119078.0
2018-12-19 14:05:00,19.87,19.9,19.68,19.7,77298.0,18.3991,18.4268,18.2231,18.2416,77298.0
2018-12-19 14:10:00,19.7,19.71,19.55,19.57,110895.0,18.2416,18.2509,18.1027,18.1213,110895.0
2018-12-19 14:15:00,19.57,19.68,19.53,19.65,77958.0,18.1213,18.2231,18.0842,18.1953,77958.0
2018-12-19 14:20:00,19.64,19.65,19.56,19.63,88266.0,18.1861,18.1953,18.112,18.1768,88266.0
2018-12-19 14:25:00,19.63,19.74,19.61,19.73,56699.0,18.1768,18.2787,18.1583,18.2694,56699.0
2018-12-19 14:30:00,19.74,19.81,19.71,19.77,38994.0,18.2787,18.3435,18.2509,18.3065,38994.0
2018-12-19 14:35:00,19.77,19.86,19.76,19.84,57836.0,18.3065,18.3898,18.2972,18.3713,57836.0
2018-12-19 14:40:00,19.84,19.84,19.59,19.6,147424.0,18.3713,18.3713,18.1398,18.149,147424.0
2018-12-19 14:45:00,19.6,19.69,19.6,19.66,64250.0,18.149,18.2324,18.149,18.2046,64250.0
2018-12-19 14:50:00,19.65,19.65,19.48,19.52,97794.0,18.1953,18.1953,18.0379,18.075,97794.0
2018-12-19 14:55:00,19.51,19.52,19.34,19.4,89961.0,18.0657,18.075,17.9083,17.9638,89961.0
2018-12-19 15:00:00,19.4,19.41,19.2,19.21,80591.0,17.9638,17.9731,17.7787,17.7879,80591.0
2018-12-19 15:05:00,19.21,19.28,19.15,19.25,127169.0,17.7879,17.8527,17.7324,17.825,127169.0
2018-12-19 15:10:00,19.26,19.38,19.21,19.38,77160.0,17.8342,17.9453,17.7879,17.9453,77160.0
2018-12-19 15:15:00,19.39,19.4,19.26,19.32,87154.0,17.9546,17.9638,17.8342,17.8898,87154.0
2018-12-19 15:20:00,19.32,19.43,19.29,19.41,144546.0,17.8898,17.9916,17.862,17.9731,144546.0
2018-12-19 15:25:00,19.4,19.41,19.3,19.31,208654.0,17.9638,17.9731,17.8713,17.8805,208654.0
2018-12-19 15:30:00,19.31,19.38,19.28,19.37,158416.0,17.8805,17.9453,17.8527,17.9361,158416.0
2018-12-19 15:35:00,19.36,19.37,19.31,19.33,135062.0,17.9268,17.9361,17.8805,17.899,135062.0
2018-12-19 15:40:00,19.32,19.34,19.28,19.33,211291.0,17.8898,17.9083,17.8527,17.899,211291.0
2018-12-19 15:45:00,19.32,19.36,19.3,19.36,123177.0,17.8898,17.9268,17.8713,17.9268,123177.0
2018-12-19 15:50:00,19.36,19.36,19.33,19.35,130796.0,17.9268,17.9268,17.899,17.9176,130796.0
2018-12-19 15:55:00,19.35,19.4,19.35,19.37,419568.0,17.9176,17.9638,17.9176,17.9361,419568.0
2018-12-20 09:30:00,19.2,19.36,19.15,19.33,77054.0,17.7787,17.9268,17.7324,17.899,77054.0
2018-12-20 09:35:00,19.36,19.36,19.25,19.33,50033.0,17.9268,17.9268,17.825,17.899,50033.0
2018-12-20 09:40:00,19.32,19.33,19.1,19.2,83146.0,17.8898,17.899,17.6861,17.7787,83146.0
2018-12-20 09:45:00,19.2,19.2,19.07,19.08,49145.0,17.7787,17.7787,17.6583,17.6675,49145.0
2018-12-20 09:50:00,19.07,19.14,19.02,19.07,60548.0,17.6583,17.7231,17.612,17.6583,60548.0
2018-12-20 09:55:00,19.07,19.3,19.06,19.25,59299.0,17.6583,17.8713,17.649,17.825,59299.0
2018-12-20 10:00:00,19.23,19.26,19.08,19.18,127882.0,17.8064,17.8342,17.6675,17.7601,127882.0
2018-12-20 10:05:00,19.17,19.28,19.14,19.25,90795.0,17.7509,17.8527,17.7231,17.825,90795.0
2018-12-20 10:10:00,19.25,19.31,19.23,19.27,130150.0,17.825,17.8805,17.8064,17.8435,130150.0
2018-12-20 10:15:00,19.27,19.29,19.23,19.25,75289.0,17.8435,17.862,17.8064,17.825,75289.0
2018-12-20 10:20:00,19.25,19.3,19.23,19.27,72984.0,17.825,17.8713,17.8064,17.8435,72984.0
2018-12-20 10:25:00,19.27,19.29,19.25,19.27,59865.0,17.8435,17.862,17.825,17.8435,59865.0
2018-12-20 10:30:00,19.26,19.34,19.25,19.26,46464.0,17.8342,17.9083,17.825,17.8342,46464.0
2018-12-20 10:35:00,19.26,19.33,19.25,19.28,34781.0,17.8342,17.899,17.825,17.8527,34781.0
2018-12-20 10:40:00,19.27,19.39,19.27,19.34,30047.0,17.8435,17.9546,17.8435,17.9083,30047.0
2018-12-20 10:45:00,19.35,19.35,19.25,19.27,38725.0,17.9176,17.9176,17.825,17.8435,38725.0
2018-12-20 10:50:00,19.26,19.29,19.25,19.25,43099.0,17.8342,17.862,17.825,17.825,43099.0
2018-12-20 10:55:00,19.26,19.34,19.25,19.31,48232.0,17.8342,17.9083,17.825,17.8805,48232.0
2018-12-20 11:00:00,19.32,19.32,19.25,19.29,42966.0,17.8898,17.8898,17.825,17.862,42966.0
2018-12-20 11:05:00,19.28,19.35,19.26,19.3,43708.0,17.8527,17.9176,17.8342,17.8713,43708.0
2018-12-20 11:10:00,19.3,19.32,19.26,19.29,54393.0,17.8713,17.8898,17.8342,17.862,54393.0
2018-12-20 11:15:00,19.28,19.31,19.25,19.28,69698.0,17.8527,17.8805,17.825,17.8527,69698.0
2018-12-20 11:20:00,19.27,19.28,19.21,19.27,133085.0,17.8435,17.8527,17.7879,17.8435,133085.0
2018-12-20 11:25:00,19.27,19.28,19.22,19.25,76551.0,17.8435,17.8527,17.7972,17.825,76551.0
2018-12-20 11:30:00,19.25,19.28,19.21,19.24,86014.0,17.825,17.8527,17.7879,17.8157,86014.0
2018-12-20 11:35:00,19.24,19.26,19.21,19.23,51450.0,17.8157,17.8342,17.7879,17.8064,51450.0
2018-12-20 11:40:00,19.24,19.27,19.18,19.18,98262.0,17.8157,17.8435,17.7601,17.7601,98262.0
2018-12-20 11:45:00,19.19,19.2,19.1,19.13,64300.0,17.7694,17.7787,17.6861,17.7138,64300.0
2018-12-20 11:50:00,19.12,19.16,19.07,19.14,64456.0,17.7046,17.7416,17.6583,17.7231,64456.0
2018-12-20 11:55:00,19.14,19.19,19.02,19.05,110146.0,17.7231,17.7694,17.612,17.6398,110146.0
2018-12-20 12:00:00,19.06,19.12,19.05,19.08,55855.0,17.649,17.7046,17.6398,17.6675,55855.0
2018-12-20 12:05:00,19.07,19.07,19.02,19.04,71029.0,17.6583,17.6583,17.612,17.6305,71029.0
2018-12-20 12:10:00,19.05,19.09,18.96,18.97,217474.0,17.6398,17.6768,17.5564,17.5657,217474.0
2018-12-20 12:15:00,18.98,19.11,18.96,19.11,71121.0,17.5749,17.6953,17.5564,17.6953,71121.0
2018-12-20 12:20:00,19.11,19.17,19.09,19.17,44604.0,17.6953,17.7509,17.6768,17.7509,44604.0
2018-12-20 12:25:00,19.18,19.21,19.16,19.2,25561.0,17.7601,17.7879,17.7416,17.7787,25561.0
2018-12-20 12:30:00,19.21,19.22,19.12,19.13,26865.0,17.7879,17.7972,17.7046,17.7138,26865.0
2018-12-20 12:35:00,19.13,19.16,19.1,19.12,121591.0,17.7138,17.7416,17.6861,17.7046,121591.0
2018-12-20 12:40:00,19.13,19.13,19.07,19.07,86335.0,17.7138,17.7138,17.6583,17.6583,86335.0
2018-12-20 12:45:00,19.07,19.08,19.01,19.02,134514.0,17.6583,17.6675,17.6027,17.612,134514.0
2018-12-20 12:50:00,19.02,19.07,19.01,19.01,67266.0,17.612,17.6583,17.6027,17.6027,67266.0
2018-12-20 12:55:00,19.01,19.04,18.96,19.02,45559.0,17.6027,17.6305,17.5564,17.612,45559.0
2018-12-20 13:00:00,19.02,19.02,18.96,18.98,54984.0,17.612,17.612,17.5564,17.5749,54984.0
2018-12-20 13:05:00,18.98,19.03,18.93,18.95,42731.0,17.5749,17.6212,17.5286,17.5472,42731.0
2018-12-20 13:10:00,18.95,19.03,18.94,19.0,42042.0,17.5472,17.6212,17.5379,17.5935,42042.0
2018-12-20 13:15:00,19.01,19.04,18.97,18.99,33809.0,17.6027,17.6305,17.5657,17.5842,33809.0
2018-12-20 13:20:00,18.99,19.04,18.96,19.0,61792.0,17.5842,17.6305,17.5564,17.5935,61792.0
2018-12-20 13:25:00,19.01,19.03,18.98,18.98,25760.0,17.6027,17.6212,17.5749,17.5749,25760.0
2018-12-20 13:30:00,18.98,19.02,18.97,19.0,34645.0,17.5749,17.612,17.5657,17.5935,34645.0
2018-12-20 13:35:00,18.99,19.04,18.97,19.01,28148.0,17.5842,17.6305,17.5657,17.6027,28148.0
2018-12-20 13:40:00,19.0,19.01,18.92,19.0,34842.0,17.5935,17.6027,17.5194,17.5935,34842.0
2018-12-20 13:45:00,19.01,19.03,18.97,19.02,33519.0,17.6027,17.6212,17.5657,17.612,33519.0
2018-12-20 13:50:00,19.0,19.01,18.96,18.96,35519.0,17.5935,17.6027,17.5564,17.5564,35519.0
2018-12-20 13:55:00,18.96,18.99,18.96,18.97,21265.0,17.5564,17.5842,17.5564,17.5657,21265.0
2018-12-20 14:00:00,18.96,18.98,18.9,18.92,109923.0,17.5564,17.5749,17.5009,17.5194,109923.0
2018-12-20 14:05:00,18.92,18.97,18.88,18.95,124968.0,17.5194,17.5657,17.4823,17.5472,124968.0
2018-12-20 14:10:00,18.96,18.98,18.91,18.96,180523.0,17.5564,17.5749,17.5101,17.5564,180523.0
2018-12-20 14:15:00,18.96,18.98,18.87,18.89,71817.0,17.5564,17.5749,17.4731,17.4916,71817.0
2018-12-20 14:20:00,18.89,19.05,18.89,19.01,49709.0,17.4916,17.6398,17.4916,17.6027,49709.0
2018-12-20 14:25:00,19.02,19.07,18.98,19.06,90852.0,17.612,17.6583,17.5749,17.649,90852.0
2018-12-20 14:30:00,19.06,19.11,19.03,19.04,73762.0,17.649,17.6953,17.6212,17.6305,73762.0
2018-12-20 14:35:00,19.05,19.12,19.02,19.03,80325.0,17.6398,17.7046,17.612,17.6212,80325.0
2018-12-20 14:40:00,19.02,19.13,19.02,19.11,109576.0,17.612,17.7138,17.612,17.6953,109576.0
2018-12-20 14:45:00,19.12,19.2,19.1,19.19,98480.0,17.7046,17.7787,17.6861,17.7694,98480.0
2018-12-20 14:50:00,19.19,19.2,19.12,19.12,38428.0,17.7694,17.7787,17.7046,17.7046,38428.0
2018-12-20 14:55:00,19.12,19.13,19.04,19.1,56554.0,17.7046,17.7138,17.6305,17.6861,56554.0
2018-12-20 15:00:00,19.09,19.1,19.02,19.03,50592.0,17.6768,17.6861,17.612,17.6212,50592.0
2018-12-20 15:05:00,19.03,19.08,18.98,19.05,96995.0,17.6212,17.6675,17.5749,17.6398,96995.0
2018-12-20 15:10:00,19.05,19.1,19.0,19.09,88438.0,17.6398,17.6861,17.5935,17.6768,88438.0
2018-12-20 15:15:00,19.1,19.1,19.03,19.06,59124.0,17.6861,17.6861,17.6212,17.649,59124.0
2018-12-20 15:20:00,19.06,19.2,19.04,19.18,43450.0,17.649,17.7787,17.6305,17.7601,43450.0
2018-12-20 15:25:00,19.17,19.19,19.06,19.06,137933.0,17.7509,17.7694,17.649,17.649,137933.0
2018-12-20 15:30:00,19.06,19.11,19.03,19.06,273767.0,17.649,17.6953,17.6212,17.649,273767.0
2018-12-20 15:35:00,19.06,19.19,19.06,19.18,118366.0,17.649,17.7694,17.649,17.7601,118366.0
2018-12-20 15:40:00,19.17,19.21,19.06,19.07,143904.0,17.7509,17.7879,17.649,17.6583,143904.0
2018-12-20 15:45:00,19.06,19.1,19.04,19.07,174112.0,17.649,17.6861,17.6305,17.6583,174112.0
2018-12-20 15:50:00,19.07,19.09,19.04,19.05,221238.0,17.6583,17.6768,17.6305,17.6398,221238.0
2018-12-20 15:55:00,19.05,19.11,19.04,19.1,396014.0,17.6398,17.6953,17.6305,17.6861,396014.0
2018-12-21 09:30:00,19.1,19.11,19.01,19.05,25656.0,17.6861,17.6953,17.6027,17.6398,25656.0
2018-12-21 09:35:00,19.05,19.25,19.02,19.22,68787.0,17.6398,17.825,17.612,17.7972,68787.0
2018-12-21 09:40:00,19.23,19.23,19.12,19.2,48597.0,17.8064,17.8064,17.7046,17.7787,48597.0
2018-12-21 09:45:00,19.2,19.29,19.18,19.26,41963.0,17.7787,17.862,17.7601,17.8342,41963.0
2018-12-21 09:50:00,19.27,19.3,19.24,19.24,33209.0,17.8435,17.8713,17.8157,17.8157,33209.0
2018-12-21 09:55:00,19.24,19.36,19.24,19.36,20891.0,17.8157,17.9268,17.8157,17.9268,20891.0
2018-12-21 10:00:00,19.35,19.37,19.28,19.33,27594.0,17.9176,17.9361,17.8527,17.899,27594.0
2018-12-21 10:05:00,19.34,19.38,19.31,19.38,41702.0,17.9083,17.9453,17.8805,17.9453,41702.0
2018-12-21 10:10:00,19.37,19.54,19.36,19.54,55628.0,17.9361,18.0935,17.9268,18.0935,55628.0
2018-12-21 10:15:00,19.55,19.65,19.53,19.62,43932.0,18.1027,18.1953,18.0842,18.1676,43932.0
2018-12-21 10:20:00,19.64,19.68,19.55,19.57,34041.0,18.1861,18.2231,18.1027,18.1213,34041.0
2018-12-21 10:25:00,19.57,19.58,19.5,19.58,47783.0,18.1213,18.1305,18.0564,18.1305,47783.0
2018-12-21 10:30:00,19.57,19.59,19.48,19.49,38924.0,18.1213,18.1398,18.0379,18.0472,38924.0
2018-12-21 10:35:00,19.5,19.54,19.47,19.5,38826.0,18.0564,18.0935,18.0287,18.0564,38826.0
2018-12-21 10:40:00,19.49,19.57,19.46,19.55,51490.0,18.0472,18.1213,18.0194,18.1027,51490.0
2018-12-21 10:45:00,19.56,19.61,19.55,19.58,33003.0,18.112,18.1583,18.1027,18.1305,33003.0
2018-12-21 10:50:00,19.57,19.6,19.5,19.52,25930.0,18.1213,18.149,18.0564,18.075,25930.0
2018-12-21 10:55:00,19.52,19.54,19.48,19.5,17257.0,18.075,18.0935,18.0379,18.0564,17257.0
2018-12-21 11:00:00,19.51,19.57,19.45,19.52,50142.0,18.0657,18.1213,18.0101,18.075,50142.0
2018-12-21 11:05:00,19.52,19.53,19.37,19.37,28276.0,18.075,18.0842,17.9361,17.9361,28276.0
2018-12-21 11:10:00,19.37,19.42,19.3,19.32,66642.0,17.9361,17.9824,17.8713,17.8898,66642.0
2018-12-21 11:15:00,19.32,19.4,19.31,19.39,50614.0,17.8898,17.9638,17.8805,17.9546,50614.0
2018-12-21 11:20:00,19.39,19.43,19.37,19.39,34477.0,17.9546,17.9916,17.9361,17.9546,34477.0
2018-12-21 11:25:00,19.39,19.42,19.34,19.42,24580.0,17.9546,17.9824,17.9083,17.9824,24580.0
2018-12-21 11:30:00,19.43,19.46,19.4,19.43,54352.0,17.9916,18.0194,17.9638,17.9916,54352.0
2018-12-21 11:35:00,19.43,19.46,19.41,19.45,40424.0,17.9916,18.0194,17.9731,18.0101,40424.0
2018-12-21 11:40:00,19.46,19.46,19.41,19.44,52495.0,18.0194,18.0194,17.9731,18.0009,52495.0
2018-12-21 11:45:00,19.45,19.48,19.41,19.42,45655.0,18.0101,18.0379,17.9731,17.9824,45655.0
2018-12-21 11:50:00,19.42,19.51,19.42,19.49,34162.0,17.9824,18.0657,17.9824,18.0472,34162.0
2018-12-21 11:55:00,19.49,19.5,19.35,19.36,27136.0,18.0472,18.0564,17.9176,17.9268,27136.0
2018-12-21 12:00:00,19.37,19.38,19.29,19.32,114146.0,17.9361,17.9453,17.862,17.8898,114146.0
2018-12-21 12:05:00,19.32,19.33,19.27,19.29,34876.0,17.8898,17.899,17.8435,17.862,34876.0
2018-12-21 12:10:00,19.29,19.31,19.21,19.22,41036.0,17.862,17.8805,17.7879,17.7972,41036.0
2018-12-21 12:15:00,19.22,19.27,19.18,19.18,25748.0,17.7972,17.8435,17.7601,17.7601,25748.0
2018-12-21 12:20:00,19.2,19.23,19.17,19.21,21829.0,17.7787,17.8064,17.7509,17.7879,21829.0
2018-12-21 12:25:00,19.21,19.21,19.08,19.09,51365.0,17.7879,17.7879,17.6675,17.6768,51365.0
2018-12-21 12:30:00,19.09,19.1,19.0,19.1,80002.0,17.6768,17.6861,17.5935,17.6861,80002.0
2018-12-21 12:35:00,19.1,19.11,19.07,19.1,27986.0,17.6861,17.6953,17.6583,17.6861,27986.0
2018-12-21 12:40:00,19.1,19.12,19.06,19.11,19740.0,17.6861,17.7046,17.649,17.6953,19740.0
2018-12-21 12:45:00,19.12,19.19,19.1,19.1,22824.0,17.7046,17.7694,17.6861,17.6861,22824.0
2018-12-21 12:50:00,19.1,19.13,19.05,19.05,34395.0,17.6861,17.7138,17.6398,17.6398,34395.0
2018-12-21 12:55:00,19.05,19.1,19.02,19.05,30489.0,17.6398,17.6861,17.612,17.6398,30489.0
2018-12-21 13:00:00,19.05,19.1,19.03,19.07,24067.0,17.6398,17.6861,17.6212,17.6583,24067.0
2018-12-21 13:05:00,19.07,19.11,18.97,19.09,225473.0,17.6583,17.6953,17.5657,17.6768,225473.0
2018-12-21 13:10:00,19.1,19.14,19.07,19.12,43612.0,17.6861,17.7231,17.6583,17.7046,43612.0
2018-12-21 13:15:00,19.12,19.14,19.07,19.09,36037.0,17.7046,17.7231,17.6583,17.6768,36037.0
2018-12-21 13:20:00,19.09,19.15,19.09,19.14,26719.0,17.6768,17.7324,17.6768,17.7231,26719.0
2018-12-21 13:25:00,19.14,19.19,19.12,19.15,20290.0,17.7231,17.7694,17.7046,17.7324,20290.0
2018-12-21 13:30:00,19.15,19.25,19.15,19.25,23572.0,17.7324,17.825,17.7324,17.825,23572.0
2018-12-21 13:35:00,19.25,19.27,19.22,19.25,23895.0,17.825,17.8435,17.7972,17.825,23895.0
2018-12-21 13:40:00,19.26,19.29,19.24,19.28,17108.0,17.8342,17.862,17.8157,17.8527,17108.0
2018-12-21 13:45:00,19.27,19.28,19.2,19.21,15045.0,17.8435,17.8527,17.7787,17.7879,15045.0
2018-12-21 13:50:00,19.21,19.23,19.13,19.15,34069.0,17.7879,17.8064,17.7138,17.7324,34069.0
2018-12-21 13:55:00,19.16,19.18,19.15,19.17,16670.0,17.7416,17.7601,17.7324,17.7509,16670.0
2018-12-21 14:00:00,19.16,19.17,19.1,19.13,41224.0,17.7416,17.7509,17.6861,17.7138,41224.0
2018-12-21 14:05:00,19.13,19.15,19.1,19.1,42517.0,17.7138,17.7324,17.6861,17.6861,42517.0
2018-12-21 14:10:00,19.1,19.12,18.98,19.01,49421.0,17.6861,17.7046,17.5749,17.6027,49421.0
2018-12-21 14:15:00,19.01,19.08,19.0,19.08,21793.0,17.6027,17.6675,17.5935,17.6675,21793.0
2018-12-21 14:20:00,19.09,19.14,19.08,19.1,16425.0,17.6768,17.7231,17.6675,17.6861,16425.0
2018-12-21 14:25:00,19.09,19.11,19.05,19.08,16243.0,17.6768,17.6953,17.6398,17.6675,16243.0
2018-12-21 14:30:00,19.08,19.11,19.06,19.07,15309.0,17.6675,17.6953,17.649,17.6583,15309.0
2018-12-21 14:35:00,19.06,19.1,19.05,19.05,18557.0,17.649,17.6861,17.6398,17.6398,18557.0
2018-12-21 14:40:00,19.05,19.09,19.01,19.02,34664.0,17.6398,17.6768,17.6027,17.612,34664.0
2018-12-21 14:45:00,19.03,19.1,19.01,19.1,24779.0,17.6212,17.6861,17.6027,17.6861,24779.0
2018-12-21 14:50:00,19.09,19.18,19.08,19.09,37255.0,17.6768,17.7601,17.6675,17.6768,37255.0
2018-12-21 14:55:00,19.09,19.11,19.05,19.07,30679.0,17.6768,17.6953,17.6398,17.6583,30679.0
2018-12-21 15:00:00,19.09,19.14,19.07,19.14,48615.0,17.6768,17.7231,17.6583,17.7231,48615.0
2018-12-21 15:05:00,19.14,19.22,19.12,19.2,61058.0,17.7231,17.7972,17.7046,17.7787,61058.0
2018-12-21 15:10:00,19.21,19.21,19.14,19.15,47594.0,17.7879,17.7879,17.7231,17.7324,47594.0
2018-12-21 15:15:00,19.14,19.16,19.1,19.11,81572.0,17.7231,17.7416,17.6861,17.6953,81572.0
2018-12-21 15:20:00,19.12,19.12,19.07,19.08,109277.0,17.7046,17.7046,17.6583,17.6675,109277.0
2018-12-21 15:25:00,19.07,19.09,19.01,19.02,80360.0,17.6583,17.6768,17.6027,17.612,80360.0
2018-12-21 15:30:00,19.01,19.04,18.98,19.0,95198.0,17.6027,17.6305,17.5749,17.5935,95198.0
2018-12-21 15:35:00,18.99,19.0,18.94,18.96,134660.0,17.5842,17.5935,17.5379,17.5564,134660.0
2018-12-21 15:40:00,18.95,19.03,18.93,19.01,125069.0,17.5472,17.6212,17.5286,17.6027,125069.0
2018-12-21 15:45:00,19.03,19.08,19.0,19.01,87976.0,17.6212,17.6675,17.5935,17.6027,87976.0
2018-12-21 15:50:00,19.01,19.03,18.97,19.02,99039.0,17.6027,17.6212,17.5657,17.612,99039.0
2018-12-21 15:55:00,19.01,19.05,18.99,19.03,215070.0,17.6027,17.6398,17.5842,17.6212,215070.0
2018-12-24 09:30:00,18.84,18.84,18.62,18.69,53933.0,17.4453,17.4453,17.2416,17.3064,53933.0
2018-12-24 09:35:00,18.67,18.84,18.64,18.81,53601.0,17.2879,17.4453,17.2601,17.4175,53601.0
2018-12-24 09:40:00,18.82,18.83,18.69,18.74,43758.0,17.4268,17.436,17.3064,17.3527,43758.0
2018-12-24 09:45:00,18.74,18.74,18.65,18.73,48524.0,17.3527,17.3527,17.2694,17.3434,48524.0
2018-12-24 09:50:00,18.73,18.77,18.62,18.67,30636.0,17.3434,17.3805,17.2416,17.2879,30636.0
2018-12-24 09:55:00,18.66,18.71,18.6,18.68,29082.0,17.2786,17.3249,17.2231,17.2971,29082.0
2018-12-24 10:00:00,18.68,18.72,18.64,18.67,27710.0,17.2971,17.3342,17.2601,17.2879,27710.0
2018-12-24 10:05:00,18.67,18.67,18.5,18.52,56797.0,17.2879,17.2879,17.1305,17.149,56797.0
2018-12-24 10:10:00,18.52,18.72,18.5,18.7,31201.0,17.149,17.3342,17.1305,17.3157,31201.0
2018-12-24 10:15:00,18.71,18.77,18.7,18.76,28838.0,17.3249,17.3805,17.3157,17.3712,28838.0
2018-12-24 10:20:00,18.77,18.8,18.71,18.77,41398.0,17.3805,17.4083,17.3249,17.3805,41398.0
2018-12-24 10:25:00,18.76,18.81,18.74,18.75,25007.0,17.3712,17.4175,17.3527,17.362,25007.0
2018-12-24 10:30:00,18.75,18.88,18.75,18.87,39277.0,17.362,17.4823,17.362,17.4731,39277.0
2018-12-24 10:35:00,18.86,18.98,18.85,18.96,50418.0,17.4638,17.5749,17.4546,17.5564,50418.0
2018-12-24 10:40:00,18.97,19.05,18.96,18.99,38957.0,17.5657,17.6398,17.5564,17.5842,38957.0
2018-12-24 10:45:00,18.99,19.02,18.93,19.0,46355.0,17.5842,17.612,17.5286,17.5935,46355.0
2018-12-24 10:50:00,19.01,19.01,18.93,18.95,28988.0,17.6027,17.6027,17.5286,17.5472,28988.0
2018-12-24 10:55:00,18.95,18.98,18.91,18.96,34573.0,17.5472,17.5749,17.5101,17.5564,34573.0
2018-12-24 11:00:00,18.95,19.05,18.89,18.9,41205.0,17.5472,17.6398,17.4916,17.5009,41205.0
2018-12-24 11:05:00,18.9,18.99,18.89,18.98,22171.0,17.5009,17.5842,17.4916,17.5749,22171.0
2018-12-24 11:10:00,18.98,19.07,18.94,19.04,38244.0,17.5749,17.6583,17.5379,17.6305,38244.0
2018-12-24 11:15:00,19.04,19.06,18.96,19.05,41324.0,17.6305,17.649,17.5564,17.6398,41324.0
2018-12-24 11:20:00,19.04,19.06,18.99,18.99,28880.0,17.6305,17.649,17.5842,17.5842,28880.0
2018-12-24 11:25:00,18.98,19.02,18.96,19.01,16251.0,17.5749,17.612,17.5564,17.6027,16251.0
2018-12-24 11:30:00,19.01,19.08,18.97,19.03,37081.0,17.6027,17.6675,17.5657,17.6212,37081.0
2018-12-24 11:35:00,19.04,19.04,18.98,19.03,12421.0,17.6305,17.6305,17.5749,17.6212,12421.0
2018-12-24 11:40:00,19.04,19.08,18.99,19.01,24734.0,17.6305,17.6675,17.5842,17.6027,24734.0
2018-12-24 11:45:00,19.0,19.01,18.87,18.87,33821.0,17.5935,17.6027,17.4731,17.4731,33821.0
2018-12-24 11:50:00,18.87,18.91,18.84,18.91,31410.0,17.4731,17.5101,17.4453,17.5101,31410.0
2018-12-24 11:55:00,18.91,18.91,18.81,18.83,34351.0,17.5101,17.5101,17.4175,17.436,34351.0
2018-12-24 12:00:00,18.82,18.91,18.82,18.91,31627.0,17.4268,17.5101,17.4268,17.5101,31627.0
2018-12-24 12:05:00,18.9,18.92,18.84,18.85,52030.0,17.5009,17.5194,17.4453,17.4546,52030.0
2018-12-24 12:10:00,18.86,18.9,18.82,18.88,26566.0,17.4638,17.5009,17.4268,17.4823,26566.0
2018-12-24 12:15:00,18.87,18.91,18.85,18.85,42324.0,17.4731,17.5101,17.4546,17.4546,42324.0
2018-12-24 12:20:00,18.84,18.88,18.82,18.87,27966.0,17.4453,17.4823,17.4268,17.4731,27966.0
2018-12-24 12:25:00,18.88,18.95,18.86,18.88,31385.0,17.4823,17.5472,17.4638,17.4823,31385.0
2018-12-24 12:30:00,18.89,18.93,18.83,18.87,32905.0,17.4916,17.5286,17.436,17.4731,32905.0
2018-12-24 12:35:00,18.87,18.88,18.82,18.85,30307.0,17.4731,17.4823,17.4268,17.4546,30307.0
2018-12-24 12:40:00,18.84,18.89,18.81,18.85,86387.0,17.4453,17.4916,17.4175,17.4546,86387.0
2018-12-24 12:45:00,18.84,18.88,18.82,18.87,53200.0,17.4453,17.4823,17.4268,17.4731,53200.0
2018-12-24 12:50:00,18.87,18.89,18.79,18.8,62017.0,17.4731,17.4916,17.399,17.4083,62017.0
2018-12-24 12:55:00,18.79,18.8,18.67,18.68,171385.0,17.399,17.4083,17.2879,17.2971,171385.0
2018-12-26 09:30:00,18.69,18.93,18.69,18.83,125308.0,17.3064,17.5286,17.3064,17.436,125308.0
2018-12-26 09:35:00,18.82,18.87,18.77,18.85,32661.0,17.4268,17.4731,17.3805,17.4546,32661.0
2018-12-26 09:40:00,18.83,18.85,18.73,18.73,77723.0,17.436,17.4546,17.3434,17.3434,77723.0
2018-12-26 09:45:00,18.73,18.74,18.68,18.71,42997.0,17.3434,17.3527,17.2971,17.3249,42997.0
2018-12-26 09:50:00,18.71,18.71,18.64,18.67,33584.0,17.3249,17.3249,17.2601,17.2879,33584.0
2018-12-26 09:55:00,18.68,18.69,18.61,18.63,48988.0,17.2971,17.3064,17.2323,17.2509,48988.0
2018-12-26 10:00:00,18.64,18.64,18.55,18.55,37382.0,17.2601,17.2601,17.1768,17.1768,37382.0
2018-12-26 10:05:00,18.55,18.56,18.51,18.53,68338.0,17.1768,17.186,17.1397,17.1583,68338.0
2018-12-26 10:10:00,18.54,18.56,18.44,18.44,85544.0,17.1675,17.186,17.0749,17.0749,85544.0
2018-12-26 10:15:00,18.44,18.48,18.4,18.41,28132.0,17.0749,17.112,17.0379,17.0471,28132.0
2018-12-26 10:20:00,18.41,18.54,18.4,18.52,49496.0,17.0471,17.1675,17.0379,17.149,49496.0
2018-12-26 10:25:00,18.52,18.55,18.45,18.46,172444.0,17.149,17.1768,17.0842,17.0934,172444.0
2018-12-26 10:30:00,18.46,18.5,18.41,18.42,42648.0,17.0934,17.1305,17.0471,17.0564,42648.0
2018-12-26 10:35:00,18.41,18.45,18.37,18.38,68723.0,17.0471,17.0842,17.0101,17.0194,68723.0
2018-12-26 10:40:00,18.38,18.44,18.37,18.4,77865.0,17.0194,17.0749,17.0101,17.0379,77865.0
2018-12-26 10:45:00,18.4,18.44,18.39,18.4,67028.0,17.0379,17.0749,17.0286,17.0379,67028.0
2018-12-26 10:50:00,18.4,18.45,18.3,18.31,125288.0,17.0379,17.0842,16.9453,16.9545,125288.0
2018-12-26 10:55:00,18.32,18.36,18.3,18.36,161486.0,16.9638,17.0008,16.9453,17.0008,161486.0
2018-12-26 11:00:00,18.36,18.43,18.3,18.41,163227.0,17.0008,17.0657,16.9453,17.0471,163227.0
2018-12-26 11:05:00,18.42,18.47,18.4,18.43,95191.0,17.0564,17.1027,17.0379,17.0657,95191.0
2018-12-26 11:10:00,18.44,18.55,18.43,18.55,45928.0,17.0749,17.1768,17.0657,17.1768,45928.0
2018-12-26 11:15:00,18.55,18.63,18.54,18.6,35239.0,17.1768,17.2509,17.1675,17.2231,35239.0
2018-12-26 11:20:00,18.59,18.62,18.56,18.59,30635.0,17.2138,17.2416,17.186,17.2138,30635.0
2018-12-26 11:25:00,18.59,18.66,18.57,18.64,45455.0,17.2138,17.2786,17.1953,17.2601,45455.0
2018-12-26 11:30:00,18.64,18.65,18.6,18.61,35726.0,17.2601,17.2694,17.2231,17.2323,35726.0
2018-12-26 11:35:00,18.6,18.7,18.6,18.7,31547.0,17.2231,17.3157,17.2231,17.3157,31547.0
2018-12-26 11:40:00,18.7,18.79,18.68,18.76,30068.0,17.3157,17.399,17.2971,17.3712,30068.0
2018-12-26 11:45:00,18.76,18.78,18.73,18.76,21932.0,17.3712,17.3897,17.3434,17.3712,21932.0
2018-12-26 11:50:00,18.77,18.83,18.73,18.79,73818.0,17.3805,17.436,17.3434,17.399,73818.0
2018-12-26 11:55:00,18.79,18.89,18.79,18.89,31769.0,17.399,17.4916,17.399,17.4916,31769.0
2018-12-26 12:00:00,18.89,18.9,18.81,18.82,60301.0,17.4916,17.5009,17.4175,17.4268,60301.0
2018-12-26 12:05:00,18.82,18.96,18.81,18.95,75696.0,17.4268,17.5564,17.4175,17.5472,75696.0
2018-12-26 12:10:00,18.95,19.02,18.93,19.0,71696.0,17.5472,17.612,17.5286,17.5935,71696.0
2018-12-26 12:15:00,18.99,19.01,18.86,18.9,16199.0,17.5842,17.6027,17.4638,17.5009,16199.0
2018-12-26 12:20:00,18.91,18.97,18.89,18.95,34536.0,17.5101,17.5657,17.4916,17.5472,34536.0
2018-12-26 12:25:00,18.95,19.01,18.94,18.97,40494.0,17.5472,17.6027,17.5379,17.5657,40494.0
2018-12-26 12:30:00,18.97,19.0,18.95,18.98,16916.0,17.5657,17.5935,17.5472,17.5749,16916.0
2018-12-26 12:35:00,18.98,19.05,18.98,19.03,26809.0,17.5749,17.6398,17.5749,17.6212,26809.0
2018-12-26 12:40:00,19.04,19.05,19.0,19.04,28935.0,17.6305,17.6398,17.5935,17.6305,28935.0
2018-12-26 12:45:00,19.05,19.09,19.01,19.02,22427.0,17.6398,17.6768,17.6027,17.612,22427.0
2018-12-26 12:50:00,19.02,19.06,19.01,19.05,52741.0,17.612,17.649,17.6027,17.6398,52741.0
2018-12-26 12:55:00,19.05,19.11,19.05,19.07,38306.0,17.6398,17.6953,17.6398,17.6583,38306.0
2018-12-26 13:00:00,19.08,19.1,19.04,19.04,16872.0,17.6675,17.6861,17.6305,17.6305,16872.0
2018-12-26 13:05:00,19.03,19.04,18.98,19.03,37083.0,17.6212,17.6305,17.5749,17.6212,37083.0
2018-12-26 13:10:00,19.03,19.05,18.99,19.0,25737.0,17.6212,17.6398,17.5842,17.5935,25737.0
2018-12-26 13:15:00,19.0,19.0,18.92,18.92,24948.0,17.5935,17.5935,17.5194,17.5194,24948.0
2018-12-26 13:20:00,18.91,18.94,18.89,18.9,26729.0,17.5101,17.5379,17.4916,17.5009,26729.0
2018-12-26 13:25:00,18.89,18.97,18.88,18.93,20448.0,17.4916,17.5657,17.4823,17.5286,20448.0
2018-12-26 13:30:00,18.94,18.97,18.94,18.95,13434.0,17.5379,17.5657,17.5379,17.5472,13434.0
2018-12-26 13:35:00,18.95,18.98,18.94,18.97,20934.0,17.5472,17.5749,17.5379,17.5657,20934.0
2018-12-26 13:40:00,18.97,19.0,18.95,18.99,48667.0,17.5657,17.5935,17.5472,17.5842,48667.0
2018-12-26 13:45:00,18.98,19.05,18.98,19.05,14522.0,17.5749,17.6398,17.5749,17.6398,14522.0
2018-12-26 13:50:00,19.05,19.13,19.04,19.13,18405.0,17.6398,17.7138,17.6305,17.7138,18405.0
2018-12-26 13:55:00,19.14,19.14,19.1,19.1,16371.0,17.7231,17.7231,17.6861,17.6861,16371.0
2018-12-26 14:00:00,19.11,19.11,19.04,19.05,39787.0,17.6953,17.6953,17.6305,17.6398,39787.0
2018-12-26 14:05:00,19.04,19.08,19.02,19.07,24539.0,17.6305,17.6675,17.612,17.6583,24539.0
2018-12-26 14:10:00,19.08,19.12,19.07,19.08,22475.0,17.6675,17.7046,17.6583,17.6675,22475.0
2018-12-26 14:15:00,19.08,19.11,19.05,19.07,37408.0,17.6675,17.6953,17.6398,17.6583,37408.0
2018-12-26 14:20:00,19.08,19.08,19.03,19.06,28195.0,17.6675,17.6675,17.6212,17.649,28195.0
2018-12-26 14:25:00,19.06,19.08,19.02,19.07,24627.0,17.649,17.6675,17.612,17.6583,24627.0
2018-12-26 14:30:00,19.08,19.15,19.07,19.14,28869.0,17.6675,17.7324,17.6583,17.7231,28869.0
2018-12-26 14:35:00,19.14,19.16,19.11,19.16,38554.0,17.7231,17.7416,17.6953,17.7416,38554.0
2018-12-26 14:40:00,19.16,19.18,19.1,19.13,49894.0,17.7416,17.7601,17.6861,17.7138,49894.0
2018-12-26 14:45:00,19.14,19.16,19.12,19.14,31551.0,17.7231,17.7416,17.7046,17.7231,31551.0
2018-12-26 14:50:00,19.13,19.17,19.13,19.15,50312.0,17.7138,17.7509,17.7138,17.7324,50312.0
2018-12-26 14:55:00,19.14,19.21,19.09,19.21,92850.0,17.7231,17.7879,17.6768,17.7879,92850.0
2018-12-26 15:00:00,19.2,19.2,19.13,19.14,45322.0,17.7787,17.7787,17.7138,17.7231,45322.0
2018-12-26 15:05:00,19.15,19.22,19.14,19.18,61828.0,17.7324,17.7972,17.7231,17.7601,61828.0
2018-12-26 15:10:00,19.18,19.22,19.16,19.21,53369.0,17.7601,17.7972,17.7416,17.7879,53369.0
2018-12-26 15:15:00,19.21,19.24,19.18,19.18,48532.0,17.7879,17.8157,17.7601,17.7601,48532.0
2018-12-26 15:20:00,19.18,19.28,19.17,19.28,65599.0,17.7601,17.8527,17.7509,17.8527,65599.0
2018-12-26 15:25:00,19.28,19.31,19.25,19.3,72153.0,17.8527,17.8805,17.825,17.8713,72153.0
2018-12-26 15:30:00,19.3,19.37,19.28,19.36,69930.0,17.8713,17.9361,17.8527,17.9268,69930.0
2018-12-26 15:35:00,19.36,19.42,19.33,19.42,77885.0,17.9268,17.9824,17.899,17.9824,77885.0
2018-12-26 15:40:00,19.41,19.45,19.38,19.45,81011.0,17.9731,18.0101,17.9453,18.0101,81011.0
2018-12-26 15:45:00,19.45,19.47,19.41,19.43,138860.0,18.0101,18.0287,17.9731,17.9916,138860.0
2018-12-26 15:50:00,19.43,19.52,19.42,19.52,131868.0,17.9916,18.075,17.9824,18.075,131868.0
2018-12-26 15:55:00,19.52,19.66,19.51,19.59,667147.0,18.075,18.2046,18.0657,18.1398,667147.0
2018-12-27 09:30:00,19.14,19.27,19.13,19.24,80949.0,17.7231,17.8435,17.7138,17.8157,80949.0
2018-12-27 09:35:00,19.24,19.35,19.16,19.3,60165.0,17.8157,17.9176,17.7416,17.8713,60165.0
2018-12-27 09:40:00,19.3,19.37,19.29,19.32,84529.0,17.8713,17.9361,17.862,17.8898,84529.0
2018-12-27 09:45:00,19.32,19.35,19.24,19.26,101995.0,17.8898,17.9176,17.8157,17.8342,101995.0
2018-12-27 09:50:00,19.26,19.3,19.21,19.25,31699.0,17.8342,17.8713,17.7879,17.825,31699.0
2018-12-27 09:55:00,19.25,19.32,19.24,19.29,30822.0,17.825,17.8898,17.8157,17.862,30822.0
2018-12-27 10:00:00,19.28,19.33,19.25,19.28,48293.0,17.8527,17.899,17.825,17.8527,48293.0
2018-12-27 10:05:00,19.28,19.31,19.19,19.21,68912.0,17.8527,17.8805,17.7694,17.7879,68912.0
2018-12-27 10:10:00,19.22,19.31,19.22,19.31,45496.0,17.7972,17.8805,17.7972,17.8805,45496.0
2018-12-27 10:15:00,19.31,19.35,19.27,19.29,48552.0,17.8805,17.9176,17.8435,17.862,48552.0
2018-12-27 10:20:00,19.28,19.33,19.27,19.29,41963.0,17.8527,17.899,17.8435,17.862,41963.0
2018-12-27 10:25:00,19.3,19.33,19.29,19.29,36886.0,17.8713,17.899,17.862,17.862,36886.0
2018-12-27 10:30:00,19.29,19.35,19.23,19.35,68911.0,17.862,17.9176,17.8064,17.9176,68911.0
2018-12-27 10:35:00,19.35,19.39,19.33,19.35,37779.0,17.9176,17.9546,17.899,17.9176,37779.0
2018-12-27 10:40:00,19.35,19.45,19.33,19.45,45708.0,17.9176,18.0101,17.899,18.0101,45708.0
2018-12-27 10:45:00,19.45,19.45,19.38,19.38,26365.0,18.0101,18.0101,17.9453,17.9453,26365.0
2018-12-27 10:50:00,19.38,19.38,19.33,19.34,18455.0,17.9453,17.9453,17.899,17.9083,18455.0
2018-12-27 10:55:00,19.33,19.37,19.3,19.31,22943.0,17.899,17.9361,17.8713,17.8805,22943.0
2018-12-27 11:00:00,19.3,19.34,19.3,19.33,28480.0,17.8713,17.9083,17.8713,17.899,28480.0
2018-12-27 11:05:00,19.33,19.35,19.3,19.34,27471.0,17.899,17.9176,17.8713,17.9083,27471.0
2018-12-27 11:10:00,19.34,19.37,19.32,19.34,21384.0,17.9083,17.9361,17.8898,17.9083,21384.0
2018-12-27 11:15:00,19.34,19.41,19.34,19.4,32890.0,17.9083,17.9731,17.9083,17.9638,32890.0
2018-12-27 11:20:00,19.4,19.44,19.38,19.44,17848.0,17.9638,18.0009,17.9453,18.0009,17848.0
2018-12-27 11:25:00,19.44,19.51,19.42,19.5,29921.0,18.0009,18.0657,17.9824,18.0564,29921.0
2018-12-27 11:30:00,19.5,19.55,19.49,19.52,23834.0,18.0564,18.1027,18.0472,18.075,23834.0
2018-12-27 11:35:00,19.53,19.53,19.48,19.49,24996.0,18.0842,18.0842,18.0379,18.0472,24996.0
2018-12-27 11:40:00,19.5,19.5,19.42,19.43,24074.0,18.0564,18.0564,17.9824,17.9916,24074.0
2018-12-27 11:45:00,19.43,19.45,19.42,19.44,17818.0,17.9916,18.0101,17.9824,18.0009,17818.0
2018-12-27 11:50:00,19.44,19.46,19.4,19.41,39979.0,18.0009,18.0194,17.9638,17.9731,39979.0
2018-12-27 11:55:00,19.41,19.45,19.38,19.42,28139.0,17.9731,18.0101,17.9453,17.9824,28139.0
2018-12-27 12:00:00,19.42,19.43,19.35,19.35,28647.0,17.9824,17.9916,17.9176,17.9176,28647.0
2018-12-27 12:05:00,19.35,19.4,19.35,19.37,29462.0,17.9176,17.9638,17.9176,17.9361,29462.0
2018-12-27 12:10:00,19.37,19.39,19.36,19.37,18895.0,17.9361,17.9546,17.9268,17.9361,18895.0
2018-12-27 12:15:00,19.37,19.46,19.37,19.45,20988.0,17.9361,18.0194,17.9361,18.0101,20988.0
2018-12-27 12:20:00,19.44,19.45,19.39,19.39,36753.0,18.0009,18.0101,17.9546,17.9546,36753.0
2018-12-27 12:25:00,19.39,19.41,19.26,19.3,179561.0,17.9546,17.9731,17.8342,17.8713,179561.0
2018-12-27 12:30:00,19.29,19.32,19.28,19.31,58617.0,17.862,17.8898,17.8527,17.8805,58617.0
2018-12-27 12:35:00,19.31,19.38,19.3,19.34,34889.0,17.8805,17.9453,17.8713,17.9083,34889.0
2018-12-27 12:40:00,19.34,19.35,19.29,19.31,21351.0,17.9083,17.9176,17.862,17.8805,21351.0
2018-12-27 12:45:00,19.32,19.37,19.3,19.34,27416.0,17.8898,17.9361,17.8713,17.9083,27416.0
2018-12-27 12:50:00,19.34,19.4,19.33,19.4,18634.0,17.9083,17.9638,17.899,17.9638,18634.0
2018-12-27 12:55:00,19.4,19.4,19.37,19.38,34896.0,17.9638,17.9638,17.9361,17.9453,34896.0
2018-12-27 13:00:00,19.37,19.42,19.37,19.39,23426.0,17.9361,17.9824,17.9361,17.9546,23426.0
2018-12-27 13:05:00,19.39,19.42,19.39,19.4,17410.0,17.9546,17.9824,17.9546,17.9638,17410.0
2018-12-27 13:10:00,19.4,19.42,19.35,19.37,16336.0,17.9638,17.9824,17.9176,17.9361,16336.0
2018-12-27 13:15:00,19.36,19.39,19.34,19.36,113112.0,17.9268,17.9546,17.9083,17.9268,113112.0
2018-12-27 13:20:00,19.35,19.35,19.3,19.32,19536.0,17.9176,17.9176,17.8713,17.8898,19536.0
2018-12-27 13:25:00,19.33,19.34,19.22,19.23,46009.0,17.899,17.9083,17.7972,17.8064,46009.0
2018-12-27 13:30:00,19.23,19.23,19.2,19.21,38954.0,17.8064,17.8064,17.7787,17.7879,38954.0
2018-12-27 13:35:00,19.21,19.21,19.18,19.18,27760.0,17.7879,17.7879,17.7601,17.7601,27760.0
2018-12-27 13:40:00,19.18,19.23,19.17,19.22,35900.0,17.7601,17.8064,17.7509,17.7972,35900.0
2018-12-27 13:45:00,19.23,19.26,19.2,19.2,94294.0,17.8064,17.8342,17.7787,17.7787,94294.0
2018-12-27 13:50:00,19.21,19.22,19.17,19.18,200198.0,17.7879,17.7972,17.7509,17.7601,200198.0
2018-12-27 13:55:00,19.19,19.22,19.18,19.19,30259.0,17.7694,17.7972,17.7601,17.7694,30259.0
2018-12-27 14:00:00,19.19,19.21,19.18,19.2,45837.0,17.7694,17.7879,17.7601,17.7787,45837.0
2018-12-27 14:05:00,19.2,19.22,19.18,19.19,41934.0,17.7787,17.7972,17.7601,17.7694,41934.0
2018-12-27 14:10:00,19.19,19.22,19.18,19.2,25531.0,17.7694,17.7972,17.7601,17.7787,25531.0
2018-12-27 14:15:00,19.2,19.24,19.2,19.22,60264.0,17.7787,17.8157,17.7787,17.7972,60264.0
2018-12-27 14:20:00,19.23,19.26,19.22,19.24,36562.0,17.8064,17.8342,17.7972,17.8157,36562.0
2018-12-27 14:25:00,19.25,19.27,19.24,19.25,66176.0,17.825,17.8435,17.8157,17.825,66176.0
2018-12-27 14:30:00,19.25,19.26,19.22,19.26,92985.0,17.825,17.8342,17.7972,17.8342,92985.0
2018-12-27 14:35:00,19.26,19.29,19.25,19.29,40957.0,17.8342,17.862,17.825,17.862,40957.0
2018-12-27 14:40:00,19.28,19.41,19.28,19.41,48289.0,17.8527,17.9731,17.8527,17.9731,48289.0
2018-12-27 14:45:00,19.41,19.43,19.3,19.32,35780.0,17.9731,17.9916,17.8713,17.8898,35780.0
2018-12-27 14:50:00,19.33,19.45,19.32,19.39,57513.0,17.899,18.0101,17.8898,17.9546,57513.0
2018-12-27 14:55:00,19.39,19.41,19.34,19.35,31134.0,17.9546,17.9731,17.9083,17.9176,31134.0
2018-12-27 15:00:00,19.36,19.37,19.29,19.32,38944.0,17.9268,17.9361,17.862,17.8898,38944.0
2018-12-27 15:05:00,19.32,19.35,19.28,19.33,37488.0,17.8898,17.9176,17.8527,17.899,37488.0
2018-12-27 15:10:00,19.33,19.43,19.31,19.42,44987.0,17.899,17.9916,17.8805,17.9824,44987.0
2018-12-27 15:15:00,19.42,19.44,19.33,19.34,50795.0,17.9824,18.0009,17.899,17.9083,50795.0
2018-12-27 15:20:00,19.35,19.46,19.34,19.45,79110.0,17.9176,18.0194,17.9083,18.0101,79110.0
2018-12-27 15:25:00,19.45,19.53,19.43,19.51,55637.0,18.0101,18.0842,17.9916,18.0657,55637.0
2018-12-27 15:30:00,19.51,19.55,19.46,19.54,53455.0,18.0657,18.1027,18.0194,18.0935,53455.0
2018-12-27 15:35:00,19.54,19.63,19.54,19.61,72736.0,18.0935,18.1768,18.0935,18.1583,72736.0
2018-12-27 15:40:00,19.61,19.75,19.61,19.72,76956.0,18.1583,18.2879,18.1583,18.2602,76956.0
2018-12-27 15:45:00,19.72,19.74,19.63,19.72,276617.0,18.2602,18.2787,18.1768,18.2602,276617.0
2018-12-27 15:50:00,19.72,19.73,19.6,19.61,142269.0,18.2602,18.2694,18.149,18.1583,142269.0
2018-12-27 15:55:00,19.62,19.84,19.61,19.84,275165.0,18.1676,18.3713,18.1583,18.3713,275165.0
2018-12-28 09:30:00,20.0,20.0,19.84,19.84,46281.0,18.5194,18.5194,18.3713,18.3713,46281.0
2018-12-28 09:35:00,19.85,19.9,19.76,19.87,30833.0,18.3805,18.4268,18.2972,18.3991,30833.0
2018-12-28 09:40:00,19.87,20.06,19.84,20.0,68822.0,18.3991,18.575,18.3713,18.5194,68822.0
2018-12-28 09:45:00,20.02,20.07,19.95,19.96,37660.0,18.538,18.5842,18.4731,18.4824,37660.0
2018-12-28 09:50:00,19.98,20.09,19.92,20.07,36690.0,18.5009,18.6028,18.4454,18.5842,36690.0
2018-12-28 09:55:00,20.07,20.08,19.98,20.01,17415.0,18.5842,18.5935,18.5009,18.5287,17415.0
2018-12-28 10:00:00,20.02,20.03,19.81,19.83,35102.0,18.538,18.5472,18.3435,18.362,35102.0
2018-12-28 10:05:00,19.84,19.9,19.76,19.77,33256.0,18.3713,18.4268,18.2972,18.3065,33256.0
2018-12-28 10:10:00,19.77,19.8,19.73,19.8,44712.0,18.3065,18.3342,18.2694,18.3342,44712.0
2018-12-28 10:15:00,19.82,19.85,19.77,19.85,43232.0,18.3528,18.3805,18.3065,18.3805,43232.0
2018-12-28 10:20:00,19.85,19.9,19.82,19.85,105853.0,18.3805,18.4268,18.3528,18.3805,105853.0
2018-12-28 10:25:00,19.85,19.86,19.67,19.73,211345.0,18.3805,18.3898,18.2139,18.2694,211345.0
2018-12-28 10:30:00,19.71,19.77,19.69,19.75,54008.0,18.2509,18.3065,18.2324,18.2879,54008.0
2018-12-28 10:35:00,19.74,19.74,19.64,19.73,155629.0,18.2787,18.2787,18.1861,18.2694,155629.0
2018-12-28 10:40:00,19.73,19.77,19.72,19.74,34161.0,18.2694,18.3065,18.2602,18.2787,34161.0
2018-12-28 10:45:00,19.75,19.76,19.69,19.74,83394.0,18.2879,18.2972,18.2324,18.2787,83394.0
2018-12-28 10:50:00,19.74,19.8,19.71,19.71,31983.0,18.2787,18.3342,18.2509,18.2509,31983.0
2018-12-28 10:55:00,19.71,19.72,19.68,19.68,22048.0,18.2509,18.2602,18.2231,18.2231,22048.0
2018-12-28 11:00:00,19.69,19.7,19.61,19.62,22384.0,18.2324,18.2416,18.1583,18.1676,22384.0
2018-12-28 11:05:00,19.61,19.64,19.58,19.63,101788.0,18.1583,18.1861,18.1305,18.1768,101788.0
2018-12-28 11:10:00,19.62,19.66,19.59,19.59,90316.0,18.1676,18.2046,18.1398,18.1398,90316.0
2018-12-28 11:15:00,19.59,19.61,19.54,19.58,64061.0,18.1398,18.1583,18.0935,18.1305,64061.0
2018-12-28 11:20:00,19.57,19.59,19.48,19.52,71796.0,18.1213,18.1398,18.0379,18.075,71796.0
2018-12-28 11:25:00,19.52,19.59,19.52,19.58,18182.0,18.075,18.1398,18.075,18.1305,18182.0
2018-12-28 11:30:00,19.59,19.59,19.51,19.52,83615.0,18.1398,18.1398,18.0657,18.075,83615.0
2018-12-28 11:35:00,19.53,19.56,19.52,19.54,36830.0,18.0842,18.112,18.075,18.0935,36830.0
2018-12-28 11:40:00,19.53,19.53,19.49,19.5,131619.0,18.0842,18.0842,18.0472,18.0564,131619.0
2018-12-28 11:45:00,19.5,19.54,19.48,19.54,47710.0,18.0564,18.0935,18.0379,18.0935,47710.0
2018-12-28 11:50:00,19.53,19.6,19.53,19.56,21304.0,18.0842,18.149,18.0842,18.112,21304.0
2018-12-28 11:55:00,19.56,19.56,19.52,19.54,20466.0,18.112,18.112,18.075,18.0935,20466.0
2018-12-28 12:00:00,19.53,19.57,19.51,19.57,19782.0,18.0842,18.1213,18.0657,18.1213,19782.0
2018-12-28 12:05:00,19.58,19.59,19.53,19.55,36536.0,18.1305,18.1398,18.0842,18.1027,36536.0
2018-12-28 12:10:00,19.55,19.56,19.5,19.51,39250.0,18.1027,18.112,18.0564,18.0657,39250.0
2018-12-28 12:15:00,19.51,19.51,19.46,19.5,71263.0,18.0657,18.0657,18.0194,18.0564,71263.0
2018-12-28 12:20:00,19.5,19.54,19.47,19.54,10822.0,18.0564,18.0935,18.0287,18.0935,10822.0
2018-12-28 12:25:00,19.53,19.54,19.47,19.5,82693.0,18.0842,18.0935,18.0287,18.0564,82693.0
2018-12-28 12:30:00,19.49,19.5,19.44,19.44,39352.0,18.0472,18.0564,18.0009,18.0009,39352.0
2018-12-28 12:35:00,19.44,19.47,19.43,19.47,88744.0,18.0009,18.0287,17.9916,18.0287,88744.0
2018-12-28 12:40:00,19.48,19.53,19.46,19.47,33207.0,18.0379,18.0842,18.0194,18.0287,33207.0
2018-12-28 12:45:00,19.46,19.47,19.42,19.44,57437.0,18.0194,18.0287,17.9824,18.0009,57437.0
2018-12-28 12:50:00,19.43,19.44,19.39,19.43,145206.0,17.9916,18.0009,17.9546,17.9916,145206.0
2018-12-28 12:55:00,19.42,19.42,19.38,19.38,53376.0,17.9824,17.9824,17.9453,17.9453,53376.0
2018-12-28 13:00:00,19.38,19.41,19.37,19.38,23450.0,17.9453,17.9731,17.9361,17.9453,23450.0
2018-12-28 13:05:00,19.38,19.43,19.37,19.42,21645.0,17.9453,17.9916,17.9361,17.9824,21645.0
2018-12-28 13:10:00,19.42,19.42,19.38,19.4,16273.0,17.9824,17.9824,17.9453,17.9638,16273.0
2018-12-28 13:15:00,19.4,19.41,19.37,19.38,18669.0,17.9638,17.9731,17.9361,17.9453,18669.0
2018-12-28 13:20:00,19.38,19.4,19.36,19.39,75370.0,17.9453,17.9638,17.9268,17.9546,75370.0
2018-12-28 13:25:00,19.4,19.43,19.37,19.38,33535.0,17.9638,17.9916,17.9361,17.9453,33535.0
2018-12-28 13:30:00,19.39,19.41,19.37,19.4,36266.0,17.9546,17.9731,17.9361,17.9638,36266.0
2018-12-28 13:35:00,19.41,19.46,19.41,19.44,19186.0,17.9731,18.0194,17.9731,18.0009,19186.0
2018-12-28 13:40:00,19.44,19.45,19.42,19.43,39352.0,18.0009,18.0101,17.9824,17.9916,39352.0
2018-12-28 13:45:00,19.43,19.45,19.42,19.43,32167.0,17.9916,18.0101,17.9824,17.9916,32167.0
2018-12-28 13:50:00,19.44,19.49,19.43,19.48,45144.0,18.0009,18.0472,17.9916,18.0379,45144.0
2018-12-28 13:55:00,19.48,19.51,19.48,19.49,14887.0,18.0379,18.0657,18.0379,18.0472,14887.0
2018-12-28 14:00:00,19.5,19.56,19.5,19.53,17486.0,18.0564,18.112,18.0564,18.0842,17486.0
2018-12-28 14:05:00,19.53,19.58,19.53,19.57,24960.0,18.0842,18.1305,18.0842,18.1213,24960.0
2018-12-28 14:10:00,19.58,19.65,19.56,19.64,29021.0,18.1305,18.1953,18.112,18.1861,29021.0
2018-12-28 14:15:00,19.64,19.7,19.64,19.69,39287.0,18.1861,18.2416,18.1861,18.2324,39287.0
2018-12-28 14:20:00,19.68,19.77,19.66,19.76,73122.0,18.2231,18.3065,18.2046,18.2972,73122.0
2018-12-28 14:25:00,19.76,19.79,19.73,19.77,58918.0,18.2972,18.325,18.2694,18.3065,58918.0
2018-12-28 14:30:00,19.77,19.85,19.76,19.85,45400.0,18.3065,18.3805,18.2972,18.3805,45400.0
2018-12-28 14:35:00,19.84,19.91,19.83,19.91,36708.0,18.3713,18.4361,18.362,18.4361,36708.0
2018-12-28 14:40:00,19.91,19.94,19.89,19.93,33037.0,18.4361,18.4639,18.4176,18.4546,33037.0
2018-12-28 14:45:00,19.92,19.96,19.88,19.96,34843.0,18.4454,18.4824,18.4083,18.4824,34843.0
2018-12-28 14:50:00,19.96,19.96,19.92,19.93,64227.0,18.4824,18.4824,18.4454,18.4546,64227.0
2018-12-28 14:55:00,19.93,19.96,19.89,19.91,95592.0,18.4546,18.4824,18.4176,18.4361,95592.0
2018-12-28 15:00:00,19.92,19.94,19.87,19.87,29400.0,18.4454,18.4639,18.3991,18.3991,29400.0
2018-12-28 15:05:00,19.87,19.88,19.73,19.75,60715.0,18.3991,18.4083,18.2694,18.2879,60715.0
2018-12-28 15:10:00,19.75,19.76,19.66,19.73,49105.0,18.2879,18.2972,18.2046,18.2694,49105.0
2018-12-28 15:15:00,19.73,19.74,19.67,19.68,34878.0,18.2694,18.2787,18.2139,18.2231,34878.0
2018-12-28 15:20:00,19.68,19.68,19.62,19.66,41198.0,18.2231,18.2231,18.1676,18.2046,41198.0
2018-12-28 15:25:00,19.67,19.69,19.59,19.69,152148.0,18.2139,18.2324,18.1398,18.2324,152148.0
2018-12-28 15:30:00,19.69,19.76,19.67,19.73,100036.0,18.2324,18.2972,18.2139,18.2694,100036.0
2018-12-28 15:35:00,19.72,19.76,19.67,19.67,65591.0,18.2602,18.2972,18.2139,18.2139,65591.0
2018-12-28 15:40:00,19.67,19.7,19.63,19.63,115099.0,18.2139,18.2416,18.1768,18.1768,115099.0
2018-12-28 15:45:00,19.63,19.66,19.6,19.65,99063.0,18.1768,18.2046,18.149,18.1953,99063.0
2018-12-28 15:50:00,19.65,19.67,19.59,19.6,86926.0,18.1953,18.2139,18.1398,18.149,86926.0
2018-12-28 15:55:00,19.6,19.65,19.59,19.64,183936.0,18.149,18.1953,18.1398,18.1861,183936.0
2018-12-31 09:30:00,19.75,19.85,19.7,19.83,54029.0,18.2879,18.3805,18.2416,18.362,54029.0
2018-12-31 09:35:00,19.82,19.9,19.78,19.89,20005.0,18.3528,18.4268,18.3157,18.4176,20005.0
2018-12-31 09:40:00,19.89,19.89,19.78,19.8,11906.0,18.4176,18.4176,18.3157,18.3342,11906.0
2018-12-31 09:45:00,19.8,19.82,19.72,19.73,14997.0,18.3342,18.3528,18.2602,18.2694,14997.0
2018-12-31 09:50:00,19.72,19.74,19.67,19.74,25153.0,18.2602,18.2787,18.2139,18.2787,25153.0
2018-12-31 09:55:00,19.73,19.74,19.68,19.69,27294.0,18.2694,18.2787,18.2231,18.2324,27294.0
2018-12-31 10:00:00,19.68,19.68,19.6,19.61,90979.0,18.2231,18.2231,18.149,18.1583,90979.0
2018-12-31 10:05:00,19.61,19.65,19.59,19.61,40174.0,18.1583,18.1953,18.1398,18.1583,40174.0
2018-12-31 10:10:00,19.6,19.64,19.55,19.55,46788.0,18.149,18.1861,18.1027,18.1027,46788.0
2018-12-31 10:15:00,19.54,19.6,19.53,19.59,40438.0,18.0935,18.149,18.0842,18.1398,40438.0
2018-12-31 10:20:00,19.6,19.67,19.59,19.61,69066.0,18.149,18.2139,18.1398,18.1583,69066.0
2018-12-31 10:25:00,19.61,19.66,19.58,19.66,55138.0,18.1583,18.2046,18.1305,18.2046,55138.0
2018-12-31 10:30:00,19.65,19.66,19.58,19.6,50197.0,18.1953,18.2046,18.1305,18.149,50197.0
2018-12-31 10:35:00,19.59,19.6,19.47,19.48,52068.0,18.1398,18.149,18.0287,18.0379,52068.0
2018-12-31 10:40:00,19.48,19.55,19.48,19.53,73883.0,18.0379,18.1027,18.0379,18.0842,73883.0
2018-12-31 10:45:00,19.54,19.61,19.53,19.54,54757.0,18.0935,18.1583,18.0842,18.0935,54757.0
2018-12-31 10:50:00,19.52,19.54,19.48,19.49,39289.0,18.075,18.0935,18.0379,18.0472,39289.0
2018-12-31 10:55:00,19.5,19.5,19.34,19.35,120699.0,18.0564,18.0564,17.9083,17.9176,120699.0
2018-12-31 11:00:00,19.35,19.39,19.32,19.37,76559.0,17.9176,17.9546,17.8898,17.9361,76559.0
2018-12-31 11:05:00,19.37,19.42,19.36,19.4,31917.0,17.9361,17.9824,17.9268,17.9638,31917.0
2018-12-31 11:10:00,19.39,19.41,19.35,19.37,48842.0,17.9546,17.9731,17.9176,17.9361,48842.0
2018-12-31 11:15:00,19.38,19.4,19.36,19.38,40317.0,17.9453,17.9638,17.9268,17.9453,40317.0
2018-12-31 11:20:00,19.37,19.39,19.35,19.36,95266.0,17.9361,17.9546,17.9176,17.9268,95266.0
2018-12-31 11:25:00,19.36,19.36,19.26,19.26,84188.0,17.9268,17.9268,17.8342,17.8342,84188.0
2018-12-31 11:30:00,19.27,19.27,19.22,19.26,158006.0,17.8435,17.8435,17.7972,17.8342,158006.0
2018-12-31 11:35:00,19.26,19.32,19.25,19.27,45875.0,17.8342,17.8898,17.825,17.8435,45875.0
2018-12-31 11:40:00,19.27,19.3,19.24,19.29,28014.0,17.8435,17.8713,17.8157,17.862,28014.0
2018-12-31 11:45:00,19.3,19.42,19.28,19.42,17971.0,17.8713,17.9824,17.8527,17.9824,17971.0
2018-12-31 11:50:00,19.41,19.44,19.39,19.43,22423.0,17.9731,18.0009,17.9546,17.9916,22423.0
2018-12-31 11:55:00,19.43,19.49,19.42,19.49,17863.0,17.9916,18.0472,17.9824,18.0472,17863.0
2018-12-31 12:00:00,19.49,19.49,19.46,19.48,10350.0,18.0472,18.0472,18.0194,18.0379,10350.0
2018-12-31 12:05:00,19.47,19.52,19.46,19.49,13295.0,18.0287,18.075,18.0194,18.0472,13295.0
2018-12-31 12:10:00,19.49,19.54,19.46,19.53,15806.0,18.0472,18.0935,18.0194,18.0842,15806.0
2018-12-31 12:15:00,19.53,19.58,19.51,19.57,19727.0,18.0842,18.1305,18.0657,18.1213,19727.0
2018-12-31 12:20:00,19.57,19.62,19.56,19.56,31364.0,18.1213,18.1676,18.112,18.112,31364.0
2018-12-31 12:25:00,19.57,19.57,19.53,19.55,19506.0,18.1213,18.1213,18.0842,18.1027,19506.0
2018-12-31 12:30:00,19.56,19.58,19.53,19.53,19085.0,18.112,18.1305,18.0842,18.0842,19085.0
2018-12-31 12:35:00,19.53,19.57,19.52,19.56,11771.0,18.0842,18.1213,18.075,18.112,11771.0
2018-12-31 12:40:00,19.56,19.57,19.53,19.55,27242.0,18.112,18.1213,18.0842,18.1027,27242.0
2018-12-31 12:45:00,19.55,19.56,19.53,19.55,6550.0,18.1027,18.112,18.0842,18.1027,6550.0
2018-12-31 12:50:00,19.54,19.55,19.49,19.5,6416.0,18.0935,18.1027,18.0472,18.0564,6416.0
2018-12-31 12:55:00,19.51,19.51,19.44,19.48,20505.0,18.0657,18.0657,18.0009,18.0379,20505.0
2018-12-31 13:00:00,19.49,19.5,19.47,19.48,8235.0,18.0472,18.0564,18.0287,18.0379,8235.0
2018-12-31 13:05:00,19.47,19.48,19.47,19.48,6810.0,18.0287,18.0379,18.0287,18.0379,6810.0
2018-12-31 13:10:00,19.48,19.5,19.46,19.47,21238.0,18.0379,18.0564,18.0194,18.0287,21238.0
2018-12-31 13:15:00,19.48,19.54,19.47,19.52,15551.0,18.0379,18.0935,18.0287,18.075,15551.0
2018-12-31 13:20:00,19.52,19.53,19.51,19.52,5907.0,18.075,18.0842,18.0657,18.075,5907.0
2018-12-31 13:25:00,19.52,19.57,19.52,19.57,8639.0,18.075,18.1213,18.075,18.1213,8639.0
2018-12-31 13:30:00,19.56,19.56,19.51,19.51,13758.0,18.112,18.112,18.0657,18.0657,13758.0
2018-12-31 13:35:00,19.51,19.52,19.5,19.51,10288.0,18.0657,18.075,18.0564,18.0657,10288.0
2018-12-31 13:40:00,19.51,19.53,19.5,19.5,11035.0,18.0657,18.0842,18.0564,18.0564,11035.0
2018-12-31 13:45:00,19.5,19.53,19.49,19.53,25385.0,18.0564,18.0842,18.0472,18.0842,25385.0
2018-12-31 13:50:00,19.52,19.54,19.51,19.52,35540.0,18.075,18.0935,18.0657,18.075,35540.0
2018-12-31 13:55:00,19.53,19.54,19.52,19.53,8721.0,18.0842,18.0935,18.075,18.0842,8721.0
2018-12-31 14:00:00,19.52,19.53,19.47,19.49,17581.0,18.075,18.0842,18.0287,18.0472,17581.0
2018-12-31 14:05:00,19.49,19.51,19.48,19.5,12169.0,18.0472,18.0657,18.0379,18.0564,12169.0
2018-12-31 14:10:00,19.49,19.5,19.48,19.48,16527.0,18.0472,18.0564,18.0379,18.0379,16527.0
2018-12-31 14:15:00,19.48,19.55,19.48,19.53,39161.0,18.0379,18.1027,18.0379,18.0842,39161.0
2018-12-31 14:20:00,19.53,19.53,19.49,19.52,20879.0,18.0842,18.0842,18.0472,18.075,20879.0
2018-12-31 14:25:00,19.51,19.53,19.48,19.48,18010.0,18.0657,18.0842,18.0379,18.0379,18010.0
2018-12-31 14:30:00,19.48,19.48,19.39,19.39,31001.0,18.0379,18.0379,17.9546,17.9546,31001.0
2018-12-31 14:35:00,19.39,19.4,19.34,19.36,40755.0,17.9546,17.9638,17.9083,17.9268,40755.0
2018-12-31 14:40:00,19.36,19.4,19.34,19.37,32276.0,17.9268,17.9638,17.9083,17.9361,32276.0
2018-12-31 14:45:00,19.37,19.42,19.36,19.39,29834.0,17.9361,17.9824,17.9268,17.9546,29834.0
2018-12-31 14:50:00,19.4,19.5,19.39,19.45,32422.0,17.9638,18.0564,17.9546,18.0101,32422.0
2018-12-31 14:55:00,19.44,19.44,19.39,19.39,25137.0,18.0009,18.0009,17.9546,17.9546,25137.0
2018-12-31 15:00:00,19.39,19.47,19.38,19.43,49624.0,17.9546,18.0287,17.9453,17.9916,49624.0
2018-12-31 15:05:00,19.43,19.46,19.4,19.43,20465.0,17.9916,18.0194,17.9638,17.9916,20465.0
2018-12-31 15:10:00,19.43,19.46,19.4,19.44,13725.0,17.9916,18.0194,17.9638,18.0009,13725.0
2018-12-31 15:15:00,19.44,19.46,19.42,19.46,11564.0,18.0009,18.0194,17.9824,18.0194,11564.0
2018-12-31 15:20:00,19.47,19.5,19.45,19.47,36930.0,18.0287,18.0564,18.0101,18.0287,36930.0
2018-12-31 15:25:00,19.48,19.55,19.48,19.54,35580.0,18.0379,18.1027,18.0379,18.0935,35580.0
2018-12-31 15:30:00,19.53,19.58,19.53,19.55,23825.0,18.0842,18.1305,18.0842,18.1027,23825.0
2018-12-31 15:35:00,19.55,19.56,19.52,19.56,31747.0,18.1027,18.112,18.075,18.112,31747.0
2018-12-31 15:40:00,19.56,19.6,19.55,19.6,46976.0,18.112,18.149,18.1027,18.149,46976.0
2018-12-31 15:45:00,19.6,19.62,19.53,19.54,45892.0,18.149,18.1676,18.0842,18.0935,45892.0
2018-12-31 15:50:00,19.54,19.56,19.49,19.51,84727.0,18.0935,18.112,18.0472,18.0657,84727.0
2018-12-31 15:55:00,19.51,19.64,19.51,19.64,160399.0,18.0657,18.1861,18.0657,18.1861,160399.0
2019-01-02 09:30:00,19.31,19.32,19.04,19.06,40661.0,17.8805,17.8898,17.6305,17.649,40661.0
2019-01-02 09:35:00,19.09,19.37,19.09,19.33,77655.0,17.6768,17.9361,17.6768,17.899,77655.0
2019-01-02 09:40:00,19.31,19.37,19.29,19.36,45936.0,17.8805,17.9361,17.862,17.9268,45936.0
2019-01-02 09:45:00,19.37,19.41,19.29,19.31,69649.0,17.9361,17.9731,17.862,17.8805,69649.0
2019-01-02 09:50:00,19.34,19.39,19.33,19.37,48232.0,17.9083,17.9546,17.899,17.9361,48232.0
2019-01-02 09:55:00,19.37,19.42,19.35,19.38,48329.0,17.9361,17.9824,17.9176,17.9453,48329.0
2019-01-02 10:00:00,19.38,19.46,19.35,19.46,50792.0,17.9453,18.0194,17.9176,18.0194,50792.0
2019-01-02 10:05:00,19.46,19.56,19.45,19.55,69219.0,18.0194,18.112,18.0101,18.1027,69219.0
2019-01-02 10:10:00,19.55,19.61,19.53,19.55,25076.0,18.1027,18.1583,18.0842,18.1027,25076.0
2019-01-02 10:15:00,19.55,19.57,19.5,19.54,63098.0,18.1027,18.1213,18.0564,18.0935,63098.0
2019-01-02 10:20:00,19.54,19.59,19.51,19.57,34968.0,18.0935,18.1398,18.0657,18.1213,34968.0
2019-01-02 10:25:00,19.57,19.63,19.57,19.6,29617.0,18.1213,18.1768,18.1213,18.149,29617.0
2019-01-02 10:30:00,19.6,19.62,19.5,19.51,17193.0,18.149,18.1676,18.0564,18.0657,17193.0
2019-01-02 10:35:00,19.51,19.55,19.5,19.51,43353.0,18.0657,18.1027,18.0564,18.0657,43353.0
2019-01-02 10:40:00,19.51,19.6,19.51,19.59,29463.0,18.0657,18.149,18.0657,18.1398,29463.0
2019-01-02 10:45:00,19.6,19.65,19.58,19.63,16629.0,18.149,18.1953,18.1305,18.1768,16629.0
2019-01-02 10:50:00,19.63,19.7,19.61,19.69,22493.0,18.1768,18.2416,18.1583,18.2324,22493.0
2019-01-02 10:55:00,19.69,19.73,19.69,19.71,20147.0,18.2324,18.2694,18.2324,18.2509,20147.0
2019-01-02 11:00:00,19.72,19.75,19.69,19.75,27192.0,18.2602,18.2879,18.2324,18.2879,27192.0
2019-01-02 11:05:00,19.75,19.82,19.75,19.8,28253.0,18.2879,18.3528,18.2879,18.3342,28253.0
2019-01-02 11:10:00,19.81,19.87,19.81,19.87,27419.0,18.3435,18.3991,18.3435,18.3991,27419.0
2019-01-02 11:15:00,19.88,19.9,19.79,19.88,46897.0,18.4083,18.4268,18.325,18.4083,46897.0
2019-01-02 11:20:00,19.88,19.9,19.81,19.84,17761.0,18.4083,18.4268,18.3435,18.3713,17761.0
2019-01-02 11:25:00,19.83,19.87,19.76,19.79,25890.0,18.362,18.3991,18.2972,18.325,25890.0
2019-01-02 11:30:00,19.79,19.8,19.7,19.72,34274.0,18.325,18.3342,18.2416,18.2602,34274.0
2019-01-02 11:35:00,19.72,19.72,19.65,19.66,34162.0,18.2602,18.2602,18.1953,18.2046,34162.0
2019-01-02 11:40:00,19.66,19.75,19.65,19.73,51060.0,18.2046,18.2879,18.1953,18.2694,51060.0
2019-01-02 11:45:00,19.74,19.75,19.7,19.72,24980.0,18.2787,18.2879,18.2416,18.2602,24980.0
2019-01-02 11:50:00,19.73,19.73,19.66,19.7,21966.0,18.2694,18.2694,18.2046,18.2416,21966.0
2019-01-02 11:55:00,19.69,19.72,19.62,19.63,19132.0,18.2324,18.2602,18.1676,18.1768,19132.0
2019-01-02 12:00:00,19.62,19.63,19.58,19.6,12385.0,18.1676,18.1768,18.1305,18.149,12385.0
2019-01-02 12:05:00,19.61,19.65,19.58,19.6,16675.0,18.1583,18.1953,18.1305,18.149,16675.0
2019-01-02 12:10:00,19.6,19.61,19.58,19.61,20074.0,18.149,18.1583,18.1305,18.1583,20074.0
2019-01-02 12:15:00,19.61,19.63,19.57,19.61,25665.0,18.1583,18.1768,18.1213,18.1583,25665.0
2019-01-02 12:20:00,19.6,19.62,19.6,19.62,9783.0,18.149,18.1676,18.149,18.1676,9783.0
2019-01-02 12:25:00,19.62,19.63,19.6,19.63,22091.0,18.1676,18.1768,18.149,18.1768,22091.0
2019-01-02 12:30:00,19.63,19.7,19.62,19.7,22420.0,18.1768,18.2416,18.1676,18.2416,22420.0
2019-01-02 12:35:00,19.69,19.73,19.66,19.73,16429.0,18.2324,18.2694,18.2046,18.2694,16429.0
2019-01-02 12:40:00,19.72,19.72,19.68,19.7,14442.0,18.2602,18.2602,18.2231,18.2416,14442.0
2019-01-02 12:45:00,19.71,19.75,19.71,19.73,15799.0,18.2509,18.2879,18.2509,18.2694,15799.0
2019-01-02 12:50:00,19.72,19.74,19.72,19.73,11986.0,18.2602,18.2787,18.2602,18.2694,11986.0
2019-01-02 12:55:00,19.73,19.76,19.71,19.73,19391.0,18.2694,18.2972,18.2509,18.2694,19391.0
2019-01-02 13:00:00,19.73,19.76,19.73,19.75,7237.0,18.2694,18.2972,18.2694,18.2879,7237.0
2019-01-02 13:05:00,19.76,19.82,19.75,19.81,19674.0,18.2972,18.3528,18.2879,18.3435,19674.0
2019-01-02 13:10:00,19.81,19.81,19.73,19.73,26219.0,18.3435,18.3435,18.2694,18.2694,26219.0
2019-01-02 13:15:00,19.73,19.76,19.72,19.75,13806.0,18.2694,18.2972,18.2602,18.2879,13806.0
2019-01-02 13:20:00,19.75,19.78,19.74,19.77,11284.0,18.2879,18.3157,18.2787,18.3065,11284.0
2019-01-02 13:25:00,19.77,19.8,19.76,19.78,15640.0,18.3065,18.3342,18.2972,18.3157,15640.0
2019-01-02 13:30:00,19.78,19.8,19.76,19.79,12160.0,18.3157,18.3342,18.2972,18.325,12160.0
2019-01-02 13:35:00,19.79,19.79,19.74,19.76,10229.0,18.325,18.325,18.2787,18.2972,10229.0
2019-01-02 13:40:00,19.76,19.78,19.75,19.75,10670.0,18.2972,18.3157,18.2879,18.2879,10670.0
2019-01-02 13:45:00,19.75,19.79,19.75,19.78,11268.0,18.2879,18.325,18.2879,18.3157,11268.0
2019-01-02 13:50:00,19.78,19.79,19.75,19.75,19009.0,18.3157,18.325,18.2879,18.2879,19009.0
2019-01-02 13:55:00,19.75,19.76,19.74,19.76,42340.0,18.2879,18.2972,18.2787,18.2972,42340.0
2019-01-02 14:00:00,19.76,19.76,19.71,19.73,16145.0,18.2972,18.2972,18.2509,18.2694,16145.0
2019-01-02 14:05:00,19.74,19.74,19.65,19.67,17149.0,18.2787,18.2787,18.1953,18.2139,17149.0
2019-01-02 14:10:00,19.67,19.67,19.62,19.63,15977.0,18.2139,18.2139,18.1676,18.1768,15977.0
2019-01-02 14:15:00,19.63,19.68,19.62,19.65,9011.0,18.1768,18.2231,18.1676,18.1953,9011.0
2019-01-02 14:20:00,19.64,19.67,19.63,19.67,6740.0,18.1861,18.2139,18.1768,18.2139,6740.0
2019-01-02 14:25:00,19.67,19.67,19.65,19.66,8200.0,18.2139,18.2139,18.1953,18.2046,8200.0
2019-01-02 14:30:00,19.66,19.71,19.65,19.7,26992.0,18.2046,18.2509,18.1953,18.2416,26992.0
2019-01-02 14:35:00,19.69,19.7,19.66,19.67,16526.0,18.2324,18.2416,18.2046,18.2139,16526.0
2019-01-02 14:40:00,19.67,19.67,19.6,19.63,28312.0,18.2139,18.2139,18.149,18.1768,28312.0
2019-01-02 14:45:00,19.62,19.65,19.61,19.65,23292.0,18.1676,18.1953,18.1583,18.1953,23292.0
2019-01-02 14:50:00,19.64,19.65,19.62,19.62,12857.0,18.1861,18.1953,18.1676,18.1676,12857.0
2019-01-02 14:55:00,19.62,19.62,19.57,19.58,14277.0,18.1676,18.1676,18.1213,18.1305,14277.0
2019-01-02 15:00:00,19.58,19.6,19.55,19.56,30949.0,18.1305,18.149,18.1027,18.112,30949.0
2019-01-02 15:05:00,19.55,19.55,19.51,19.54,18436.0,18.1027,18.1027,18.0657,18.0935,18436.0
2019-01-02 15:10:00,19.53,19.57,19.5,19.57,22687.0,18.0842,18.1213,18.0564,18.1213,22687.0
2019-01-02 15:15:00,19.56,19.57,19.49,19.5,35301.0,18.112,18.1213,18.0472,18.0564,35301.0
2019-01-02 15:20:00,19.5,19.54,19.49,19.5,33562.0,18.0564,18.0935,18.0472,18.0564,33562.0
2019-01-02 15:25:00,19.5,19.53,19.49,19.52,30993.0,18.0564,18.0842,18.0472,18.075,30993.0
2019-01-02 15:30:00,19.52,19.53,19.5,19.51,42921.0,18.075,18.0842,18.0564,18.0657,42921.0
2019-01-02 15:35:00,19.51,19.55,19.5,19.52,50151.0,18.0657,18.1027,18.0564,18.075,50151.0
2019-01-02 15:40:00,19.52,19.55,19.51,19.52,37801.0,18.075,18.1027,18.0657,18.075,37801.0
2019-01-02 15:45:00,19.52,19.54,19.5,19.5,73728.0,18.075,18.0935,18.0564,18.0564,73728.0
2019-01-02 15:50:00,19.5,19.52,19.5,19.52,57818.0,18.0564,18.075,18.0564,18.075,57818.0
2019-01-02 15:55:00,19.51,19.63,19.51,19.63,169048.0,18.0657,18.1768,18.0657,18.1768,169048.0
2019-01-03 09:30:00,19.43,19.48,19.42,19.45,23019.0,17.9916,18.0379,17.9824,18.0101,23019.0
2019-01-03 09:35:00,19.44,19.45,19.17,19.17,48160.0,18.0009,18.0101,17.7509,17.7509,48160.0
2019-01-03 09:40:00,19.15,19.23,19.14,19.21,41321.0,17.7324,17.8064,17.7231,17.7879,41321.0
2019-01-03 09:45:00,19.22,19.22,19.06,19.06,38361.0,17.7972,17.7972,17.649,17.649,38361.0
2019-01-03 09:50:00,19.06,19.07,18.95,19.03,77573.0,17.649,17.6583,17.5472,17.6212,77573.0
2019-01-03 09:55:00,19.03,19.11,19.01,19.06,37367.0,17.6212,17.6953,17.6027,17.649,37367.0
2019-01-03 10:00:00,19.05,19.07,18.99,19.02,40756.0,17.6398,17.6583,17.5842,17.612,40756.0
2019-01-03 10:05:00,19.01,19.05,18.99,19.0,20729.0,17.6027,17.6398,17.5842,17.5935,20729.0
2019-01-03 10:10:00,19.01,19.02,18.98,18.99,56851.0,17.6027,17.612,17.5749,17.5842,56851.0
2019-01-03 10:15:00,19.0,19.0,18.95,19.0,67740.0,17.5935,17.5935,17.5472,17.5935,67740.0
2019-01-03 10:20:00,19.0,19.05,18.98,19.05,40574.0,17.5935,17.6398,17.5749,17.6398,40574.0
2019-01-03 10:25:00,19.04,19.04,18.97,19.01,42395.0,17.6305,17.6305,17.5657,17.6027,42395.0
2019-01-03 10:30:00,19.0,19.0,18.92,18.94,43528.0,17.5935,17.5935,17.5194,17.5379,43528.0
2019-01-03 10:35:00,18.94,18.95,18.81,18.85,24481.0,17.5379,17.5472,17.4175,17.4546,24481.0
2019-01-03 10:40:00,18.85,18.88,18.78,18.79,25181.0,17.4546,17.4823,17.3897,17.399,25181.0
2019-01-03 10:45:00,18.79,18.85,18.79,18.79,19814.0,17.399,17.4546,17.399,17.399,19814.0
2019-01-03 10:50:00,18.79,18.87,18.78,18.83,24665.0,17.399,17.4731,17.3897,17.436,24665.0
2019-01-03 10:55:00,18.83,18.92,18.83,18.92,17382.0,17.436,17.5194,17.436,17.5194,17382.0
2019-01-03 11:00:00,18.92,18.94,18.89,18.94,14728.0,17.5194,17.5379,17.4916,17.5379,14728.0
2019-01-03 11:05:00,18.94,18.94,18.86,18.87,25745.0,17.5379,17.5379,17.4638,17.4731,25745.0
2019-01-03 11:10:00,18.88,18.94,18.87,18.88,27799.0,17.4823,17.5379,17.4731,17.4823,27799.0
2019-01-03 11:15:00,18.89,18.92,18.86,18.86,40471.0,17.4916,17.5194,17.4638,17.4638,40471.0
2019-01-03 11:20:00,18.87,18.92,18.86,18.86,46863.0,17.4731,17.5194,17.4638,17.4638,46863.0
2019-01-03 11:25:00,18.85,18.86,18.79,18.8,61091.0,17.4546,17.4638,17.399,17.4083,61091.0
2019-01-03 11:30:00,18.79,18.81,18.75,18.79,66755.0,17.399,17.4175,17.362,17.399,66755.0
2019-01-03 11:35:00,18.79,18.92,18.79,18.9,63355.0,17.399,17.5194,17.399,17.5009,63355.0
2019-01-03 11:40:00,18.9,19.0,18.9,18.97,27518.0,17.5009,17.5935,17.5009,17.5657,27518.0
2019-01-03 11:45:00,18.97,19.0,18.93,18.95,31394.0,17.5657,17.5935,17.5286,17.5472,31394.0
2019-01-03 11:50:00,18.96,18.98,18.91,18.93,23763.0,17.5564,17.5749,17.5101,17.5286,23763.0
2019-01-03 11:55:00,18.92,18.95,18.89,18.91,17844.0,17.5194,17.5472,17.4916,17.5101,17844.0
2019-01-03 12:00:00,18.91,18.94,18.86,18.87,36114.0,17.5101,17.5379,17.4638,17.4731,36114.0
2019-01-03 12:05:00,18.87,18.89,18.85,18.85,17691.0,17.4731,17.4916,17.4546,17.4546,17691.0
2019-01-03 12:10:00,18.85,18.95,18.84,18.93,101655.0,17.4546,17.5472,17.4453,17.5286,101655.0
2019-01-03 12:15:00,18.94,18.96,18.9,18.92,15748.0,17.5379,17.5564,17.5009,17.5194,15748.0
2019-01-03 12:20:00,18.92,18.93,18.89,18.93,43297.0,17.5194,17.5286,17.4916,17.5286,43297.0
2019-01-03 12:25:00,18.92,18.94,18.89,18.92,16560.0,17.5194,17.5379,17.4916,17.5194,16560.0
2019-01-03 12:30:00,18.92,18.97,18.91,18.92,20812.0,17.5194,17.5657,17.5101,17.5194,20812.0
2019-01-03 12:35:00,18.93,18.93,18.85,18.87,28532.0,17.5286,17.5286,17.4546,17.4731,28532.0
2019-01-03 12:40:00,18.88,18.91,18.86,18.87,23445.0,17.4823,17.5101,17.4638,17.4731,23445.0
2019-01-03 12:45:00,18.88,18.93,18.88,18.91,14776.0,17.4823,17.5286,17.4823,17.5101,14776.0
2019-01-03 12:50:00,18.91,18.97,18.89,18.94,35205.0,17.5101,17.5657,17.4916,17.5379,35205.0
2019-01-03 12:55:00,18.95,18.96,18.93,18.94,23325.0,17.5472,17.5564,17.5286,17.5379,23325.0
2019-01-03 13:00:00,18.93,18.94,18.87,18.87,18870.0,17.5286,17.5379,17.4731,17.4731,18870.0
2019-01-03 13:05:00,18.88,18.89,18.84,18.85,18117.0,17.4823,17.4916,17.4453,17.4546,18117.0
2019-01-03 13:10:00,18.84,18.87,18.83,18.84,23405.0,17.4453,17.4731,17.436,17.4453,23405.0
2019-01-03 13:15:00,18.85,18.85,18.72,18.77,50901.0,17.4546,17.4546,17.3342,17.3805,50901.0
2019-01-03 13:20:00,18.77,18.79,18.77,18.77,17161.0,17.3805,17.399,17.3805,17.3805,17161.0
2019-01-03 13:25:00,18.77,18.81,18.76,18.79,60311.0,17.3805,17.4175,17.3712,17.399,60311.0
2019-01-03 13:30:00,18.79,18.82,18.78,18.82,12695.0,17.399,17.4268,17.3897,17.4268,12695.0
2019-01-03 13:35:00,18.81,18.85,18.79,18.85,20876.0,17.4175,17.4546,17.399,17.4546,20876.0
2019-01-03 13:40:00,18.85,18.89,18.85,18.88,29486.0,17.4546,17.4916,17.4546,17.4823,29486.0
2019-01-03 13:45:00,18.88,18.88,18.83,18.85,19134.0,17.4823,17.4823,17.436,17.4546,19134.0
2019-01-03 13:50:00,18.85,18.88,18.8,18.81,24396.0,17.4546,17.4823,17.4083,17.4175,24396.0
2019-01-03 13:55:00,18.8,18.81,18.76,18.78,8259.0,17.4083,17.4175,17.3712,17.3897,8259.0
2019-01-03 14:00:00,18.78,18.8,18.76,18.76,19280.0,17.3897,17.4083,17.3712,17.3712,19280.0
2019-01-03 14:05:00,18.76,18.82,18.75,18.81,16529.0,17.3712,17.4268,17.362,17.4175,16529.0
2019-01-03 14:10:00,18.81,18.82,18.77,18.77,26310.0,17.4175,17.4268,17.3805,17.3805,26310.0
2019-01-03 14:15:00,18.78,18.81,18.74,18.8,22659.0,17.3897,17.4175,17.3527,17.4083,22659.0
2019-01-03 14:20:00,18.8,18.81,18.76,18.77,23605.0,17.4083,17.4175,17.3712,17.3805,23605.0
2019-01-03 14:25:00,18.77,18.81,18.73,18.8,52337.0,17.3805,17.4175,17.3434,17.4083,52337.0
2019-01-03 14:30:00,18.79,18.81,18.75,18.77,30344.0,17.399,17.4175,17.362,17.3805,30344.0
2019-01-03 14:35:00,18.78,18.79,18.74,18.78,24763.0,17.3897,17.399,17.3527,17.3897,24763.0
2019-01-03 14:40:00,18.78,18.81,18.77,18.79,86129.0,17.3897,17.4175,17.3805,17.399,86129.0
2019-01-03 14:45:00,18.8,18.8,18.72,18.74,27285.0,17.4083,17.4083,17.3342,17.3527,27285.0
2019-01-03 14:50:00,18.75,18.78,18.72,18.72,26682.0,17.362,17.3897,17.3342,17.3342,26682.0
2019-01-03 14:55:00,18.72,18.73,18.66,18.67,32270.0,17.3342,17.3434,17.2786,17.2879,32270.0
2019-01-03 15:00:00,18.67,18.68,18.62,18.63,36726.0,17.2879,17.2971,17.2416,17.2509,36726.0
2019-01-03 15:05:00,18.64,18.68,18.58,18.66,164898.0,17.2601,17.2971,17.2046,17.2786,164898.0
2019-01-03 15:10:00,18.66,18.7,18.64,18.69,52775.0,17.2786,17.3157,17.2601,17.3064,52775.0
2019-01-03 15:15:00,18.69,18.75,18.69,18.74,47546.0,17.3064,17.362,17.3064,17.3527,47546.0
2019-01-03 15:20:00,18.75,18.8,18.72,18.73,63892.0,17.362,17.4083,17.3342,17.3434,63892.0
2019-01-03 15:25:00,18.73,18.81,18.73,18.8,52706.0,17.3434,17.4175,17.3434,17.4083,52706.0
2019-01-03 15:30:00,18.8,18.8,18.73,18.73,107148.0,17.4083,17.4083,17.3434,17.3434,107148.0
2019-01-03 15:35:00,18.73,18.75,18.64,18.64,55809.0,17.3434,17.362,17.2601,17.2601,55809.0
2019-01-03 15:40:00,18.64,18.73,18.64,18.71,120949.0,17.2601,17.3434,17.2601,17.3249,120949.0
2019-01-03 15:45:00,18.72,18.76,18.68,18.69,209490.0,17.3342,17.3712,17.2971,17.3064,209490.0
2019-01-03 15:50:00,18.69,18.71,18.66,18.71,100810.0,17.3064,17.3249,17.2786,17.3249,100810.0
2019-01-03 15:55:00,18.71,18.76,18.69,18.71,317167.0,17.3249,17.3712,17.3064,17.3249,317167.0
2019-01-04 09:30:00,19.05,19.15,19.0,19.05,144432.0,17.6398,17.7324,17.5935,17.6398,144432.0
2019-01-04 09:35:00,19.06,19.15,19.04,19.05,93056.0,17.649,17.7324,17.6305,17.6398,93056.0
2019-01-04 09:40:00,19.05,19.3,19.05,19.23,266159.0,17.6398,17.8713,17.6398,17.8064,266159.0
2019-01-04 09:45:00,19.24,19.41,19.24,19.39,224947.0,17.8157,17.9731,17.8157,17.9546,224947.0
2019-01-04 09:50:00,19.4,19.41,19.29,19.38,74856.0,17.9638,17.9731,17.862,17.9453,74856.0
2019-01-04 09:55:00,19.37,19.53,19.35,19.5,226864.0,17.9361,18.0842,17.9176,18.0564,226864.0
2019-01-04 10:00:00,19.51,19.57,19.51,19.51,62663.0,18.0657,18.1213,18.0657,18.0657,62663.0
2019-01-04 10:05:00,19.51,19.52,19.42,19.5,48160.0,18.0657,18.075,17.9824,18.0564,48160.0
2019-01-04 10:10:00,19.5,19.52,19.42,19.43,40776.0,18.0564,18.075,17.9824,17.9916,40776.0
2019-01-04 10:15:00,19.42,19.46,19.31,19.31,30451.0,17.9824,18.0194,17.8805,17.8805,30451.0
2019-01-04 10:20:00,19.3,19.37,19.25,19.36,50375.0,17.8713,17.9361,17.825,17.9268,50375.0
2019-01-04 10:25:00,19.37,19.58,19.37,19.55,148916.0,17.9361,18.1305,17.9361,18.1027,148916.0
2019-01-04 10:30:00,19.55,19.69,19.55,19.68,227876.0,18.1027,18.2324,18.1027,18.2231,227876.0
2019-01-04 10:35:00,19.69,19.74,19.67,19.68,109064.0,18.2324,18.2787,18.2139,18.2231,109064.0
2019-01-04 10:40:00,19.69,19.7,19.61,19.63,165187.0,18.2324,18.2416,18.1583,18.1768,165187.0
2019-01-04 10:45:00,19.62,19.73,19.61,19.67,67223.0,18.1676,18.2694,18.1583,18.2139,67223.0
2019-01-04 10:50:00,19.68,19.78,19.68,19.75,41863.0,18.2231,18.3157,18.2231,18.2879,41863.0
2019-01-04 10:55:00,19.74,19.79,19.7,19.79,50812.0,18.2787,18.325,18.2416,18.325,50812.0
2019-01-04 11:00:00,19.8,19.93,19.8,19.91,73554.0,18.3342,18.4546,18.3342,18.4361,73554.0
2019-01-04 11:05:00,19.92,19.92,19.88,19.91,46244.0,18.4454,18.4454,18.4083,18.4361,46244.0
2019-01-04 11:10:00,19.92,20.03,19.91,19.92,145161.0,18.4454,18.5472,18.4361,18.4454,145161.0
2019-01-04 11:15:00,19.91,19.99,19.85,19.98,57081.0,18.4361,18.5102,18.3805,18.5009,57081.0
2019-01-04 11:20:00,19.99,19.99,19.9,19.91,55420.0,18.5102,18.5102,18.4268,18.4361,55420.0
2019-01-04 11:25:00,19.92,19.99,19.9,19.98,77973.0,18.4454,18.5102,18.4268,18.5009,77973.0
2019-01-04 11:30:00,19.98,19.99,19.94,19.99,34258.0,18.5009,18.5102,18.4639,18.5102,34258.0
2019-01-04 11:35:00,19.98,19.98,19.91,19.95,43306.0,18.5009,18.5009,18.4361,18.4731,43306.0
2019-01-04 11:40:00,19.96,20.01,19.95,19.99,39398.0,18.4824,18.5287,18.4731,18.5102,39398.0
2019-01-04 11:45:00,20.0,20.02,19.97,20.0,43884.0,18.5194,18.538,18.4917,18.5194,43884.0
2019-01-04 11:50:00,20.01,20.13,19.98,19.98,325855.0,18.5287,18.6398,18.5009,18.5009,325855.0
2019-01-04 11:55:00,19.98,20.0,19.94,20.0,50327.0,18.5009,18.5194,18.4639,18.5194,50327.0
2019-01-04 12:00:00,20.0,20.01,19.93,19.95,54413.0,18.5194,18.5287,18.4546,18.4731,54413.0
2019-01-04 12:05:00,19.96,20.04,19.96,20.02,43757.0,18.4824,18.5565,18.4824,18.538,43757.0
2019-01-04 12:10:00,20.01,20.02,19.99,20.0,55388.0,18.5287,18.538,18.5102,18.5194,55388.0
2019-01-04 12:15:00,19.99,20.07,19.98,20.03,43702.0,18.5102,18.5842,18.5009,18.5472,43702.0
2019-01-04 12:20:00,20.03,20.09,20.02,20.05,95429.0,18.5472,18.6028,18.538,18.5657,95429.0
2019-01-04 12:25:00,20.05,20.06,20.04,20.05,45334.0,18.5657,18.575,18.5565,18.5657,45334.0
2019-01-04 12:30:00,20.05,20.05,20.03,20.04,29401.0,18.5657,18.5657,18.5472,18.5565,29401.0
2019-01-04 12:35:00,20.03,20.08,20.02,20.07,26801.0,18.5472,18.5935,18.538,18.5842,26801.0
2019-01-04 12:40:00,20.07,20.09,20.05,20.05,42896.0,18.5842,18.6028,18.5657,18.5657,42896.0
2019-01-04 12:45:00,20.04,20.06,20.01,20.02,48534.0,18.5565,18.575,18.5287,18.538,48534.0
2019-01-04 12:50:00,20.02,20.04,20.01,20.02,19777.0,18.538,18.5565,18.5287,18.538,19777.0
2019-01-04 12:55:00,20.03,20.06,20.01,20.01,17900.0,18.5472,18.575,18.5287,18.5287,17900.0
2019-01-04 13:00:00,20.02,20.08,20.02,20.08,25797.0,18.538,18.5935,18.538,18.5935,25797.0
2019-01-04 13:05:00,20.08,20.09,20.06,20.09,16002.0,18.5935,18.6028,18.575,18.6028,16002.0
2019-01-04 13:10:00,20.09,20.09,20.06,20.06,20506.0,18.6028,18.6028,18.575,18.575,20506.0
2019-01-04 13:15:00,20.06,20.06,20.02,20.05,23598.0,18.575,18.575,18.538,18.5657,23598.0
2019-01-04 13:20:00,20.04,20.07,20.01,20.01,32095.0,18.5565,18.5842,18.5287,18.5287,32095.0
2019-01-04 13:25:00,20.01,20.03,20.0,20.02,23049.0,18.5287,18.5472,18.5194,18.538,23049.0
2019-01-04 13:30:00,20.03,20.09,20.03,20.05,43445.0,18.5472,18.6028,18.5472,18.5657,43445.0
2019-01-04 13:35:00,20.05,20.05,20.01,20.02,35054.0,18.5657,18.5657,18.5287,18.538,35054.0
2019-01-04 13:40:00,20.01,20.02,19.96,20.01,44946.0,18.5287,18.538,18.4824,18.5287,44946.0
2019-01-04 13:45:00,20.0,20.02,19.98,19.98,35373.0,18.5194,18.538,18.5009,18.5009,35373.0
2019-01-04 13:50:00,19.98,20.0,19.95,19.95,29737.0,18.5009,18.5194,18.4731,18.4731,29737.0
2019-01-04 13:55:00,19.95,19.99,19.94,19.99,16808.0,18.4731,18.5102,18.4639,18.5102,16808.0
2019-01-04 14:00:00,20.0,20.0,19.97,19.97,27866.0,18.5194,18.5194,18.4917,18.4917,27866.0
2019-01-04 14:05:00,19.98,19.99,19.94,19.95,21221.0,18.5009,18.5102,18.4639,18.4731,21221.0
2019-01-04 14:10:00,19.96,19.99,19.95,19.96,24651.0,18.4824,18.5102,18.4731,18.4824,24651.0
2019-01-04 14:15:00,19.96,20.02,19.94,20.02,23975.0,18.4824,18.538,18.4639,18.538,23975.0
2019-01-04 14:20:00,20.02,20.07,19.99,20.07,35766.0,18.538,18.5842,18.5102,18.5842,35766.0
2019-01-04 14:25:00,20.07,20.08,20.05,20.07,32550.0,18.5842,18.5935,18.5657,18.5842,32550.0
2019-01-04 14:30:00,20.07,20.12,20.07,20.11,45433.0,18.5842,18.6305,18.5842,18.6213,45433.0
2019-01-04 14:35:00,20.1,20.14,20.09,20.1,36397.0,18.612,18.6491,18.6028,18.612,36397.0
2019-01-04 14:40:00,20.11,20.12,20.07,20.1,45578.0,18.6213,18.6305,18.5842,18.612,45578.0
2019-01-04 14:45:00,20.09,20.1,20.01,20.03,42672.0,18.6028,18.612,18.5287,18.5472,42672.0
2019-01-04 14:50:00,20.03,20.03,20.0,20.01,42396.0,18.5472,18.5472,18.5194,18.5287,42396.0
2019-01-04 14:55:00,20.01,20.02,19.94,19.95,41430.0,18.5287,18.538,18.4639,18.4731,41430.0
2019-01-04 15:00:00,19.95,20.03,19.94,20.03,54582.0,18.4731,18.5472,18.4639,18.5472,54582.0
2019-01-04 15:05:00,20.02,20.03,19.98,19.98,39592.0,18.538,18.5472,18.5009,18.5009,39592.0
2019-01-04 15:10:00,19.97,20.01,19.97,20.01,34056.0,18.4917,18.5287,18.4917,18.5287,34056.0
2019-01-04 15:15:00,20.0,20.06,20.0,20.02,48564.0,18.5194,18.575,18.5194,18.538,48564.0
2019-01-04 15:20:00,20.02,20.03,19.97,20.01,40633.0,18.538,18.5472,18.4917,18.5287,40633.0
2019-01-04 15:25:00,20.0,20.03,19.96,20.03,64573.0,18.5194,18.5472,18.4824,18.5472,64573.0
2019-01-04 15:30:00,20.02,20.07,20.01,20.05,57103.0,18.538,18.5842,18.5287,18.5657,57103.0
2019-01-04 15:35:00,20.06,20.07,20.03,20.03,65743.0,18.575,18.5842,18.5472,18.5472,65743.0
2019-01-04 15:40:00,20.04,20.06,20.03,20.05,80532.0,18.5565,18.575,18.5472,18.5657,80532.0
2019-01-04 15:45:00,20.05,20.06,19.98,19.98,201292.0,18.5657,18.575,18.5009,18.5009,201292.0
2019-01-04 15:50:00,19.98,20.0,19.98,20.0,119448.0,18.5009,18.5194,18.5009,18.5194,119448.0
2019-01-04 15:55:00,20.0,20.07,19.99,19.99,390727.0,18.5194,18.5842,18.5102,18.5102,390727.0
2019-01-07 09:30:00,20.0,20.07,19.9,19.97,31472.0,18.5194,18.5842,18.4268,18.4917,31472.0
2019-01-07 09:35:00,19.96,20.0,19.88,19.95,70961.0,18.4824,18.5194,18.4083,18.4731,70961.0
2019-01-07 09:40:00,19.96,20.01,19.93,20.01,44149.0,18.4824,18.5287,18.4546,18.5287,44149.0
2019-01-07 09:45:00,20.01,20.01,19.91,19.94,24379.0,18.5287,18.5287,18.4361,18.4639,24379.0
2019-01-07 09:50:00,19.94,20.04,19.87,20.02,47422.0,18.4639,18.5565,18.3991,18.538,47422.0
2019-01-07 09:55:00,20.02,20.05,20.0,20.03,33873.0,18.538,18.5657,18.5194,18.5472,33873.0
2019-01-07 10:00:00,20.04,20.07,20.01,20.06,33922.0,18.5565,18.5842,18.5287,18.575,33922.0
2019-01-07 10:05:00,20.06,20.13,20.04,20.12,59392.0,18.575,18.6398,18.5565,18.6305,59392.0
2019-01-07 10:10:00,20.12,20.13,20.06,20.06,34003.0,18.6305,18.6398,18.575,18.575,34003.0
2019-01-07 10:15:00,20.06,20.12,20.05,20.12,27036.0,18.575,18.6305,18.5657,18.6305,27036.0
2019-01-07 10:20:00,20.12,20.12,20.03,20.04,74142.0,18.6305,18.6305,18.5472,18.5565,74142.0
2019-01-07 10:25:00,20.03,20.04,20.0,20.03,41433.0,18.5472,18.5565,18.5194,18.5472,41433.0
2019-01-07 10:30:00,20.03,20.14,20.03,20.13,57992.0,18.5472,18.6491,18.5472,18.6398,57992.0
2019-01-07 10:35:00,20.14,20.14,20.07,20.11,45441.0,18.6491,18.6491,18.5842,18.6213,45441.0
2019-01-07 10:40:00,20.1,20.17,20.08,20.16,65865.0,18.612,18.6768,18.5935,18.6676,65865.0
2019-01-07 10:45:00,20.16,20.16,20.1,20.11,21037.0,18.6676,18.6676,18.612,18.6213,21037.0
2019-01-07 10:50:00,20.11,20.15,20.09,20.12,27173.0,18.6213,18.6583,18.6028,18.6305,27173.0
2019-01-07 10:55:00,20.12,20.13,20.09,20.11,21161.0,18.6305,18.6398,18.6028,18.6213,21161.0
2019-01-07 11:00:00,20.11,20.14,20.1,20.14,26834.0,18.6213,18.6491,18.612,18.6491,26834.0
2019-01-07 11:05:00,20.13,20.13,20.09,20.11,42130.0,18.6398,18.6398,18.6028,18.6213,42130.0
2019-01-07 11:10:00,20.11,20.15,20.11,20.14,22685.0,18.6213,18.6583,18.6213,18.6491,22685.0
2019-01-07 11:15:00,20.14,20.16,20.13,20.13,16701.0,18.6491,18.6676,18.6398,18.6398,16701.0
2019-01-07 11:20:00,20.13,20.15,20.12,20.14,13601.0,18.6398,18.6583,18.6305,18.6491,13601.0
2019-01-07 11:25:00,20.14,20.15,20.1,20.12,28935.0,18.6491,18.6583,18.612,18.6305,28935.0
2019-01-07 11:30:00,20.12,20.15,20.12,20.14,19000.0,18.6305,18.6583,18.6305,18.6491,19000.0
2019-01-07 11:35:00,20.15,20.29,20.14,20.29,126738.0,18.6583,18.788,18.6491,18.788,126738.0
2019-01-07 11:40:00,20.29,20.29,20.21,20.23,34832.0,18.788,18.788,18.7139,18.7324,34832.0
2019-01-07 11:45:00,20.23,20.3,20.22,20.28,92080.0,18.7324,18.7972,18.7231,18.7787,92080.0
2019-01-07 11:50:00,20.28,20.38,20.28,20.38,39003.0,18.7787,18.8713,18.7787,18.8713,39003.0
2019-01-07 11:55:00,20.38,20.46,20.37,20.42,36885.0,18.8713,18.9454,18.862,18.9083,36885.0
2019-01-07 12:00:00,20.42,20.43,20.38,20.41,28747.0,18.9083,18.9176,18.8713,18.8991,28747.0
2019-01-07 12:05:00,20.41,20.42,20.36,20.38,21659.0,18.8991,18.9083,18.8528,18.8713,21659.0
2019-01-07 12:10:00,20.38,20.39,20.37,20.39,24665.0,18.8713,18.8806,18.862,18.8806,24665.0
2019-01-07 12:15:00,20.39,20.44,20.39,20.44,25909.0,18.8806,18.9269,18.8806,18.9269,25909.0
2019-01-07 12:20:00,20.44,20.46,20.43,20.46,31855.0,18.9269,18.9454,18.9176,18.9454,31855.0
2019-01-07 12:25:00,20.46,20.47,20.44,20.46,24491.0,18.9454,18.9546,18.9269,18.9454,24491.0
2019-01-07 12:30:00,20.46,20.56,20.43,20.55,39648.0,18.9454,19.038,18.9176,19.0287,39648.0
2019-01-07 12:35:00,20.54,20.55,20.49,20.52,40659.0,19.0195,19.0287,18.9732,19.0009,40659.0
2019-01-07 12:40:00,20.53,20.54,20.49,20.54,56450.0,19.0102,19.0195,18.9732,19.0195,56450.0
2019-01-07 12:45:00,20.55,20.57,20.51,20.52,40207.0,19.0287,19.0472,18.9917,19.0009,40207.0
2019-01-07 12:50:00,20.52,20.55,20.47,20.55,25850.0,19.0009,19.0287,18.9546,19.0287,25850.0
2019-01-07 12:55:00,20.55,20.59,20.52,20.57,28132.0,19.0287,19.0658,19.0009,19.0472,28132.0
2019-01-07 13:00:00,20.56,20.59,20.53,20.54,19725.0,19.038,19.0658,19.0102,19.0195,19725.0
2019-01-07 13:05:00,20.54,20.54,20.49,20.52,15406.0,19.0195,19.0195,18.9732,19.0009,15406.0
2019-01-07 13:10:00,20.52,20.54,20.51,20.53,16242.0,19.0009,19.0195,18.9917,19.0102,16242.0
2019-01-07 13:15:00,20.53,20.53,20.5,20.53,16166.0,19.0102,19.0102,18.9824,19.0102,16166.0
2019-01-07 13:20:00,20.53,20.56,20.51,20.53,19597.0,19.0102,19.038,18.9917,19.0102,19597.0
2019-01-07 13:25:00,20.54,20.56,20.51,20.52,30255.0,19.0195,19.038,18.9917,19.0009,30255.0
2019-01-07 13:30:00,20.52,20.56,20.52,20.55,18870.0,19.0009,19.038,19.0009,19.0287,18870.0
2019-01-07 13:35:00,20.56,20.56,20.54,20.54,12053.0,19.038,19.038,19.0195,19.0195,12053.0
2019-01-07 13:40:00,20.54,20.59,20.53,20.57,24259.0,19.0195,19.0658,19.0102,19.0472,24259.0
2019-01-07 13:45:00,20.57,20.57,20.52,20.52,38488.0,19.0472,19.0472,19.0009,19.0009,38488.0
2019-01-07 13:50:00,20.51,20.51,20.48,20.48,15178.0,18.9917,18.9917,18.9639,18.9639,15178.0
2019-01-07 13:55:00,20.47,20.5,20.47,20.48,19371.0,18.9546,18.9824,18.9546,18.9639,19371.0
2019-01-07 14:00:00,20.48,20.51,20.48,20.51,57139.0,18.9639,18.9917,18.9639,18.9917,57139.0
2019-01-07 14:05:00,20.51,20.51,20.48,20.5,36599.0,18.9917,18.9917,18.9639,18.9824,36599.0
2019-01-07 14:10:00,20.5,20.5,20.47,20.49,13444.0,18.9824,18.9824,18.9546,18.9732,13444.0
2019-01-07 14:15:00,20.49,20.51,20.48,20.51,32387.0,18.9732,18.9917,18.9639,18.9917,32387.0
2019-01-07 14:20:00,20.51,20.52,20.5,20.51,50276.0,18.9917,19.0009,18.9824,18.9917,50276.0
2019-01-07 14:25:00,20.5,20.51,20.48,20.49,33554.0,18.9824,18.9917,18.9639,18.9732,33554.0
2019-01-07 14:30:00,20.49,20.51,20.47,20.5,21871.0,18.9732,18.9917,18.9546,18.9824,21871.0
2019-01-07 14:35:00,20.5,20.5,20.46,20.47,15933.0,18.9824,18.9824,18.9454,18.9546,15933.0
2019-01-07 14:40:00,20.47,20.53,20.47,20.52,18714.0,18.9546,19.0102,18.9546,19.0009,18714.0
2019-01-07 14:45:00,20.51,20.54,20.51,20.54,29406.0,18.9917,19.0195,18.9917,19.0195,29406.0
2019-01-07 14:50:00,20.54,20.54,20.49,20.51,27575.0,19.0195,19.0195,18.9732,18.9917,27575.0
2019-01-07 14:55:00,20.51,20.51,20.47,20.51,30490.0,18.9917,18.9917,18.9546,18.9917,30490.0
2019-01-07 15:00:00,20.51,20.59,20.49,20.59,32675.0,18.9917,19.0658,18.9732,19.0658,32675.0
2019-01-07 15:05:00,20.59,20.63,20.56,20.63,90713.0,19.0658,19.1028,19.038,19.1028,90713.0
2019-01-07 15:10:00,20.62,20.68,20.52,20.58,451448.0,19.0935,19.1491,19.0009,19.0565,451448.0
2019-01-07 15:15:00,20.58,20.61,20.58,20.6,38884.0,19.0565,19.0843,19.0565,19.075,38884.0
2019-01-07 15:20:00,20.59,20.6,20.57,20.59,35067.0,19.0658,19.075,19.0472,19.0658,35067.0
2019-01-07 15:25:00,20.6,20.65,20.59,20.64,68677.0,19.075,19.1213,19.0658,19.1121,68677.0
2019-01-07 15:30:00,20.64,20.65,20.59,20.6,86531.0,19.1121,19.1213,19.0658,19.075,86531.0
2019-01-07 15:35:00,20.6,20.7,20.59,20.63,121670.0,19.075,19.1676,19.0658,19.1028,121670.0
2019-01-07 15:40:00,20.62,20.67,20.6,20.67,125194.0,19.0935,19.1398,19.075,19.1398,125194.0
2019-01-07 15:45:00,20.66,20.7,20.66,20.68,154062.0,19.1306,19.1676,19.1306,19.1491,154062.0
2019-01-07 15:50:00,20.68,20.7,20.64,20.69,243281.0,19.1491,19.1676,19.1121,19.1584,243281.0
2019-01-07 15:55:00,20.69,20.7,20.68,20.69,395982.0,19.1584,19.1676,19.1491,19.1584,395982.0
2019-01-08 09:30:00,20.91,21.12,20.87,21.0,64902.0,19.3621,19.5565,19.325,19.4454,64902.0
2019-01-08 09:35:00,21.01,21.12,21.01,21.07,42814.0,19.4547,19.5565,19.4547,19.5102,42814.0
2019-01-08 09:40:00,21.07,21.12,21.01,21.01,51077.0,19.5102,19.5565,19.4547,19.4547,51077.0
2019-01-08 09:45:00,21.01,21.02,20.87,20.94,32956.0,19.4547,19.4639,19.325,19.3898,32956.0
2019-01-08 09:50:00,20.94,20.98,20.91,20.92,18979.0,19.3898,19.4269,19.3621,19.3713,18979.0
2019-01-08 09:55:00,20.92,20.99,20.9,20.98,16042.0,19.3713,19.4361,19.3528,19.4269,16042.0
2019-01-08 10:00:00,20.98,21.08,20.98,21.07,23857.0,19.4269,19.5195,19.4269,19.5102,23857.0
2019-01-08 10:05:00,21.07,21.14,21.04,21.13,30904.0,19.5102,19.575,19.4824,19.5658,30904.0
2019-01-08 10:10:00,21.14,21.14,20.97,20.98,42442.0,19.575,19.575,19.4176,19.4269,42442.0
2019-01-08 10:15:00,20.97,20.98,20.86,20.87,61183.0,19.4176,19.4269,19.3158,19.325,61183.0
2019-01-08 10:20:00,20.87,20.9,20.83,20.89,120959.0,19.325,19.3528,19.288,19.3435,120959.0
2019-01-08 10:25:00,20.89,20.98,20.89,20.95,34381.0,19.3435,19.4269,19.3435,19.3991,34381.0
2019-01-08 10:30:00,20.97,20.97,20.84,20.84,20822.0,19.4176,19.4176,19.2972,19.2972,20822.0
2019-01-08 10:35:00,20.84,20.91,20.83,20.91,26134.0,19.2972,19.3621,19.288,19.3621,26134.0
2019-01-08 10:40:00,20.91,20.93,20.86,20.86,24581.0,19.3621,19.3806,19.3158,19.3158,24581.0
2019-01-08 10:45:00,20.85,20.85,20.79,20.83,27202.0,19.3065,19.3065,19.2509,19.288,27202.0
2019-01-08 10:50:00,20.83,20.84,20.77,20.79,21139.0,19.288,19.2972,19.2324,19.2509,21139.0
2019-01-08 10:55:00,20.8,20.84,20.79,20.82,23546.0,19.2602,19.2972,19.2509,19.2787,23546.0
2019-01-08 11:00:00,20.83,20.9,20.82,20.89,49959.0,19.288,19.3528,19.2787,19.3435,49959.0
2019-01-08 11:05:00,20.9,20.9,20.84,20.89,27708.0,19.3528,19.3528,19.2972,19.3435,27708.0
2019-01-08 11:10:00,20.89,20.93,20.89,20.93,73469.0,19.3435,19.3806,19.3435,19.3806,73469.0
2019-01-08 11:15:00,20.93,20.95,20.91,20.94,19162.0,19.3806,19.3991,19.3621,19.3898,19162.0
2019-01-08 11:20:00,20.93,20.97,20.92,20.96,17919.0,19.3806,19.4176,19.3713,19.4084,17919.0
2019-01-08 11:25:00,20.96,21.02,20.96,20.99,118803.0,19.4084,19.4639,19.4084,19.4361,118803.0
2019-01-08 11:30:00,21.0,21.0,20.9,20.91,64151.0,19.4454,19.4454,19.3528,19.3621,64151.0
2019-01-08 11:35:00,20.91,21.01,20.9,21.01,48470.0,19.3621,19.4547,19.3528,19.4547,48470.0
2019-01-08 11:40:00,21.0,21.02,20.98,20.99,81270.0,19.4454,19.4639,19.4269,19.4361,81270.0
2019-01-08 11:45:00,20.99,21.0,20.96,21.0,43029.0,19.4361,19.4454,19.4084,19.4454,43029.0
2019-01-08 11:50:00,20.99,21.06,20.99,21.04,98648.0,19.4361,19.501,19.4361,19.4824,98648.0
2019-01-08 11:55:00,21.04,21.08,21.03,21.07,25030.0,19.4824,19.5195,19.4732,19.5102,25030.0
2019-01-08 12:00:00,21.08,21.08,21.05,21.05,23008.0,19.5195,19.5195,19.4917,19.4917,23008.0
2019-01-08 12:05:00,21.05,21.08,21.03,21.05,17024.0,19.4917,19.5195,19.4732,19.4917,17024.0
2019-01-08 12:10:00,21.06,21.08,21.03,21.06,14216.0,19.501,19.5195,19.4732,19.501,14216.0
2019-01-08 12:15:00,21.06,21.11,21.04,21.1,34287.0,19.501,19.5473,19.4824,19.538,34287.0
2019-01-08 12:20:00,21.11,21.11,21.05,21.07,11866.0,19.5473,19.5473,19.4917,19.5102,11866.0
2019-01-08 12:25:00,21.08,21.11,21.05,21.05,15842.0,19.5195,19.5473,19.4917,19.4917,15842.0
2019-01-08 12:30:00,21.05,21.07,20.99,21.03,40559.0,19.4917,19.5102,19.4361,19.4732,40559.0
2019-01-08 12:35:00,21.02,21.08,21.01,21.07,66287.0,19.4639,19.5195,19.4547,19.5102,66287.0
2019-01-08 12:40:00,21.06,21.11,21.06,21.1,10261.0,19.501,19.5473,19.501,19.538,10261.0
2019-01-08 12:45:00,21.1,21.12,21.02,21.03,17178.0,19.538,19.5565,19.4639,19.4732,17178.0
2019-01-08 12:50:00,21.03,21.07,21.02,21.05,16218.0,19.4732,19.5102,19.4639,19.4917,16218.0
2019-01-08 12:55:00,21.05,21.07,21.02,21.06,16787.0,19.4917,19.5102,19.4639,19.501,16787.0
2019-01-08 13:00:00,21.06,21.09,21.03,21.06,11188.0,19.501,19.5287,19.4732,19.501,11188.0
2019-01-08 13:05:00,21.06,21.08,21.05,21.06,12606.0,19.501,19.5195,19.4917,19.501,12606.0
2019-01-08 13:10:00,21.06,21.15,21.05,21.14,32339.0,19.501,19.5843,19.4917,19.575,32339.0
2019-01-08 13:15:00,21.14,21.14,21.11,21.11,15389.0,19.575,19.575,19.5473,19.5473,15389.0
2019-01-08 13:20:00,21.12,21.16,21.12,21.14,29943.0,19.5565,19.5936,19.5565,19.575,29943.0
2019-01-08 13:25:00,21.15,21.17,21.12,21.17,13774.0,19.5843,19.6028,19.5565,19.6028,13774.0
2019-01-08 13:30:00,21.17,21.21,21.16,21.21,26542.0,19.6028,19.6399,19.5936,19.6399,26542.0
2019-01-08 13:35:00,21.2,21.21,21.17,21.19,21686.0,19.6306,19.6399,19.6028,19.6213,21686.0
2019-01-08 13:40:00,21.19,21.19,21.16,21.19,28687.0,19.6213,19.6213,19.5936,19.6213,28687.0
2019-01-08 13:45:00,21.18,21.18,21.15,21.17,20681.0,19.6121,19.6121,19.5843,19.6028,20681.0
2019-01-08 13:50:00,21.17,21.22,21.16,21.21,21821.0,19.6028,19.6491,19.5936,19.6399,21821.0
2019-01-08 13:55:00,21.21,21.21,21.17,21.19,11333.0,19.6399,19.6399,19.6028,19.6213,11333.0
2019-01-08 14:00:00,21.18,21.22,21.17,21.21,18508.0,19.6121,19.6491,19.6028,19.6399,18508.0
2019-01-08 14:05:00,21.21,21.23,21.18,21.2,32415.0,19.6399,19.6584,19.6121,19.6306,32415.0
2019-01-08 14:10:00,21.2,21.22,21.19,21.21,13196.0,19.6306,19.6491,19.6213,19.6399,13196.0
2019-01-08 14:15:00,21.21,21.22,21.19,21.2,19507.0,19.6399,19.6491,19.6213,19.6306,19507.0
2019-01-08 14:20:00,21.19,21.2,21.13,21.14,12852.0,19.6213,19.6306,19.5658,19.575,12852.0
2019-01-08 14:25:00,21.14,21.17,21.11,21.11,21842.0,19.575,19.6028,19.5473,19.5473,21842.0
2019-01-08 14:30:00,21.12,21.14,21.1,21.12,30311.0,19.5565,19.575,19.538,19.5565,30311.0
2019-01-08 14:35:00,21.12,21.12,21.09,21.09,24833.0,19.5565,19.5565,19.5287,19.5287,24833.0
2019-01-08 14:40:00,21.1,21.11,21.08,21.11,28302.0,19.538,19.5473,19.5195,19.5473,28302.0
2019-01-08 14:45:00,21.11,21.11,21.07,21.11,75122.0,19.5473,19.5473,19.5102,19.5473,75122.0
2019-01-08 14:50:00,21.1,21.11,21.07,21.11,23339.0,19.538,19.5473,19.5102,19.5473,23339.0
2019-01-08 14:55:00,21.11,21.11,21.07,21.07,26954.0,19.5473,19.5473,19.5102,19.5102,26954.0
2019-01-08 15:00:00,21.07,21.11,21.07,21.1,18698.0,19.5102,19.5473,19.5102,19.538,18698.0
2019-01-08 15:05:00,21.09,21.1,21.04,21.08,26284.0,19.5287,19.538,19.4824,19.5195,26284.0
2019-01-08 15:10:00,21.09,21.1,21.08,21.1,8150.0,19.5287,19.538,19.5195,19.538,8150.0
2019-01-08 15:15:00,21.1,21.11,21.09,21.1,18295.0,19.538,19.5473,19.5287,19.538,18295.0
2019-01-08 15:20:00,21.11,21.11,21.07,21.11,39813.0,19.5473,19.5473,19.5102,19.5473,39813.0
2019-01-08 15:25:00,21.11,21.11,21.08,21.09,21911.0,19.5473,19.5473,19.5195,19.5287,21911.0
2019-01-08 15:30:00,21.1,21.12,21.09,21.11,42700.0,19.538,19.5565,19.5287,19.5473,42700.0
2019-01-08 15:35:00,21.1,21.13,21.09,21.13,67383.0,19.538,19.5658,19.5287,19.5658,67383.0
2019-01-08 15:40:00,21.13,21.13,21.09,21.12,118466.0,19.5658,19.5658,19.5287,19.5565,118466.0
2019-01-08 15:45:00,21.12,21.16,21.12,21.12,148149.0,19.5565,19.5936,19.5565,19.5565,148149.0
2019-01-08 15:50:00,21.13,21.13,21.1,21.11,132123.0,19.5658,19.5658,19.538,19.5473,132123.0
2019-01-08 15:55:00,21.11,21.18,21.1,21.14,266986.0,19.5473,19.6121,19.538,19.575,266986.0
2019-01-09 09:30:00,21.3,21.52,21.29,21.5,59467.0,19.7232,19.9269,19.7139,19.9084,59467.0
2019-01-09 09:35:00,21.51,21.65,21.49,21.64,77327.0,19.9176,20.0473,19.8991,20.038,77327.0
2019-01-09 09:40:00,21.65,21.72,21.61,21.64,98394.0,20.0473,20.1121,20.0102,20.038,98394.0
2019-01-09 09:45:00,21.65,21.7,21.57,21.62,65474.0,20.0473,20.0936,19.9732,20.0195,65474.0
2019-01-09 09:50:00,21.62,21.65,21.53,21.58,41075.0,20.0195,20.0473,19.9362,19.9825,41075.0
2019-01-09 09:55:00,21.59,21.59,21.48,21.5,71746.0,19.9917,19.9917,19.8899,19.9084,71746.0
2019-01-09 10:00:00,21.5,21.56,21.36,21.4,37314.0,19.9084,19.9639,19.7788,19.8158,37314.0
2019-01-09 10:05:00,21.39,21.43,21.36,21.42,63253.0,19.8065,19.8436,19.7788,19.8343,63253.0
2019-01-09 10:10:00,21.43,21.46,21.41,21.41,23316.0,19.8436,19.8714,19.8251,19.8251,23316.0
2019-01-09 10:15:00,21.4,21.41,21.35,21.36,23284.0,19.8158,19.8251,19.7695,19.7788,23284.0
2019-01-09 10:20:00,21.37,21.47,21.35,21.44,250631.0,19.788,19.8806,19.7695,19.8528,250631.0
2019-01-09 10:25:00,21.45,21.46,21.3,21.31,47651.0,19.8621,19.8714,19.7232,19.7325,47651.0
2019-01-09 10:30:00,21.3,21.31,21.12,21.13,30325.0,19.7232,19.7325,19.5565,19.5658,30325.0
2019-01-09 10:35:00,21.13,21.13,21.06,21.08,50745.0,19.5658,19.5658,19.501,19.5195,50745.0
2019-01-09 10:40:00,21.09,21.12,21.06,21.07,23790.0,19.5287,19.5565,19.501,19.5102,23790.0
2019-01-09 10:45:00,21.06,21.11,21.05,21.09,9150.0,19.501,19.5473,19.4917,19.5287,9150.0
2019-01-09 10:50:00,21.1,21.14,21.05,21.14,74547.0,19.538,19.575,19.4917,19.575,74547.0
2019-01-09 10:55:00,21.13,21.22,21.13,21.17,53011.0,19.5658,19.6491,19.5658,19.6028,53011.0
2019-01-09 11:00:00,21.17,21.27,21.15,21.22,13615.0,19.6028,19.6954,19.5843,19.6491,13615.0
2019-01-09 11:05:00,21.22,21.24,21.18,21.2,11150.0,19.6491,19.6676,19.6121,19.6306,11150.0
2019-01-09 11:10:00,21.21,21.26,21.2,21.24,11571.0,19.6399,19.6862,19.6306,19.6676,11571.0
2019-01-09 11:15:00,21.24,21.27,21.22,21.27,12301.0,19.6676,19.6954,19.6491,19.6954,12301.0
2019-01-09 11:20:00,21.26,21.27,21.22,21.25,22746.0,19.6862,19.6954,19.6491,19.6769,22746.0
2019-01-09 11:25:00,21.26,21.26,21.23,21.24,5042.0,19.6862,19.6862,19.6584,19.6676,5042.0
2019-01-09 11:30:00,21.24,21.24,21.22,21.24,6200.0,19.6676,19.6676,19.6491,19.6676,6200.0
2019-01-09 11:35:00,21.24,21.29,21.24,21.25,18758.0,19.6676,19.7139,19.6676,19.6769,18758.0
2019-01-09 11:40:00,21.26,21.31,21.26,21.31,24312.0,19.6862,19.7325,19.6862,19.7325,24312.0
2019-01-09 11:45:00,21.31,21.39,21.31,21.39,19336.0,19.7325,19.8065,19.7325,19.8065,19336.0
2019-01-09 11:50:00,21.39,21.52,21.38,21.44,121150.0,19.8065,19.9269,19.7973,19.8528,121150.0
2019-01-09 11:55:00,21.45,21.45,21.38,21.39,27199.0,19.8621,19.8621,19.7973,19.8065,27199.0
2019-01-09 12:00:00,21.38,21.39,21.35,21.37,8693.0,19.7973,19.8065,19.7695,19.788,8693.0
2019-01-09 12:05:00,21.37,21.37,21.31,21.32,7800.0,19.788,19.788,19.7325,19.7417,7800.0
2019-01-09 12:10:00,21.32,21.36,21.31,21.33,12834.0,19.7417,19.7788,19.7325,19.751,12834.0
2019-01-09 12:15:00,21.35,21.38,21.34,21.37,10179.0,19.7695,19.7973,19.7602,19.788,10179.0
2019-01-09 12:20:00,21.37,21.39,21.36,21.39,8953.0,19.788,19.8065,19.7788,19.8065,8953.0
2019-01-09 12:25:00,21.39,21.43,21.38,21.41,20305.0,19.8065,19.8436,19.7973,19.8251,20305.0
2019-01-09 12:30:00,21.42,21.43,21.39,21.43,6588.0,19.8343,19.8436,19.8065,19.8436,6588.0
2019-01-09 12:35:00,21.43,21.44,21.4,21.43,10529.0,19.8436,19.8528,19.8158,19.8436,10529.0
2019-01-09 12:40:00,21.42,21.43,21.4,21.43,8292.0,19.8343,19.8436,19.8158,19.8436,8292.0
2019-01-09 12:45:00,21.43,21.47,21.41,21.44,19424.0,19.8436,19.8806,19.8251,19.8528,19424.0
2019-01-09 12:50:00,21.45,21.48,21.45,21.47,7481.0,19.8621,19.8899,19.8621,19.8806,7481.0
2019-01-09 12:55:00,21.47,21.49,21.46,21.48,8380.0,19.8806,19.8991,19.8714,19.8899,8380.0
2019-01-09 13:00:00,21.48,21.52,21.48,21.52,28364.0,19.8899,19.9269,19.8899,19.9269,28364.0
2019-01-09 13:05:00,21.53,21.53,21.48,21.49,14548.0,19.9362,19.9362,19.8899,19.8991,14548.0
2019-01-09 13:10:00,21.48,21.5,21.48,21.5,18285.0,19.8899,19.9084,19.8899,19.9084,18285.0
2019-01-09 13:15:00,21.51,21.51,21.49,21.51,8997.0,19.9176,19.9176,19.8991,19.9176,8997.0
2019-01-09 13:20:00,21.51,21.51,21.49,21.51,13190.0,19.9176,19.9176,19.8991,19.9176,13190.0
2019-01-09 13:25:00,21.51,21.51,21.48,21.48,17074.0,19.9176,19.9176,19.8899,19.8899,17074.0
2019-01-09 13:30:00,21.48,21.48,21.43,21.44,13760.0,19.8899,19.8899,19.8436,19.8528,13760.0
2019-01-09 13:35:00,21.44,21.5,21.44,21.48,21404.0,19.8528,19.9084,19.8528,19.8899,21404.0
2019-01-09 13:40:00,21.48,21.5,21.48,21.48,14213.0,19.8899,19.9084,19.8899,19.8899,14213.0
2019-01-09 13:45:00,21.49,21.5,21.46,21.47,6800.0,19.8991,19.9084,19.8714,19.8806,6800.0
2019-01-09 13:50:00,21.46,21.47,21.41,21.42,13438.0,19.8714,19.8806,19.8251,19.8343,13438.0
2019-01-09 13:55:00,21.42,21.45,21.33,21.37,65865.0,19.8343,19.8621,19.751,19.788,65865.0
2019-01-09 14:00:00,21.37,21.41,21.35,21.39,18911.0,19.788,19.8251,19.7695,19.8065,18911.0
2019-01-09 14:05:00,21.38,21.48,21.38,21.46,18828.0,19.7973,19.8899,19.7973,19.8714,18828.0
2019-01-09 14:10:00,21.45,21.47,21.45,21.46,15472.0,19.8621,19.8806,19.8621,19.8714,15472.0
2019-01-09 14:15:00,21.46,21.47,21.42,21.42,26404.0,19.8714,19.8806,19.8343,19.8343,26404.0
2019-01-09 14:20:00,21.41,21.42,21.39,21.41,34043.0,19.8251,19.8343,19.8065,19.8251,34043.0
2019-01-09 14:25:00,21.41,21.46,21.41,21.45,16552.0,19.8251,19.8714,19.8251,19.8621,16552.0
2019-01-09 14:30:00,21.46,21.51,21.43,21.51,26639.0,19.8714,19.9176,19.8436,19.9176,26639.0
2019-01-09 14:35:00,21.51,21.52,21.48,21.52,25028.0,19.9176,19.9269,19.8899,19.9269,25028.0
2019-01-09 14:40:00,21.51,21.52,21.48,21.52,17412.0,19.9176,19.9269,19.8899,19.9269,17412.0
2019-01-09 14:45:00,21.52,21.57,21.51,21.57,26112.0,19.9269,19.9732,19.9176,19.9732,26112.0
2019-01-09 14:50:00,21.57,21.57,21.52,21.54,19327.0,19.9732,19.9732,19.9269,19.9454,19327.0
2019-01-09 14:55:00,21.53,21.54,21.49,21.53,34972.0,19.9362,19.9454,19.8991,19.9362,34972.0
2019-01-09 15:00:00,21.52,21.56,21.51,21.55,33781.0,19.9269,19.9639,19.9176,19.9547,33781.0
2019-01-09 15:05:00,21.56,21.57,21.49,21.49,45434.0,19.9639,19.9732,19.8991,19.8991,45434.0
2019-01-09 15:10:00,21.5,21.55,21.48,21.48,51478.0,19.9084,19.9547,19.8899,19.8899,51478.0
2019-01-09 15:15:00,21.48,21.5,21.48,21.48,29066.0,19.8899,19.9084,19.8899,19.8899,29066.0
2019-01-09 15:20:00,21.49,21.51,21.45,21.46,59101.0,19.8991,19.9176,19.8621,19.8714,59101.0
2019-01-09 15:25:00,21.45,21.52,21.45,21.48,86097.0,19.8621,19.9269,19.8621,19.8899,86097.0
2019-01-09 15:30:00,21.48,21.51,21.45,21.48,42483.0,19.8899,19.9176,19.8621,19.8899,42483.0
2019-01-09 15:35:00,21.48,21.49,21.4,21.4,60901.0,19.8899,19.8991,19.8158,19.8158,60901.0
2019-01-09 15:40:00,21.4,21.44,21.38,21.43,126265.0,19.8158,19.8528,19.7973,19.8436,126265.0
2019-01-09 15:45:00,21.43,21.46,21.4,21.46,202642.0,19.8436,19.8714,19.8158,19.8714,202642.0
2019-01-09 15:50:00,21.46,21.46,21.42,21.43,110778.0,19.8714,19.8714,19.8343,19.8436,110778.0
2019-01-09 15:55:00,21.43,21.47,21.42,21.47,261648.0,19.8436,19.8806,19.8343,19.8806,261648.0
2019-01-10 09:30:00,21.17,21.26,21.07,21.09,62158.0,19.6028,19.6862,19.5102,19.5287,62158.0
2019-01-10 09:35:00,21.09,21.3,21.08,21.27,44488.0,19.5287,19.7232,19.5195,19.6954,44488.0
2019-01-10 09:40:00,21.29,21.33,21.24,21.32,16546.0,19.7139,19.751,19.6676,19.7417,16546.0
2019-01-10 09:45:00,21.31,21.33,21.18,21.2,60665.0,19.7325,19.751,19.6121,19.6306,60665.0
2019-01-10 09:50:00,21.21,21.29,21.14,21.2,26512.0,19.6399,19.7139,19.575,19.6306,26512.0
2019-01-10 09:55:00,21.2,21.2,21.06,21.18,48983.0,19.6306,19.6306,19.501,19.6121,48983.0
2019-01-10 10:00:00,21.18,21.18,21.11,21.11,82373.0,19.6121,19.6121,19.5473,19.5473,82373.0
2019-01-10 10:05:00,21.11,21.24,21.1,21.24,13767.0,19.5473,19.6676,19.538,19.6676,13767.0
2019-01-10 10:10:00,21.24,21.26,21.21,21.21,22721.0,19.6676,19.6862,19.6399,19.6399,22721.0
2019-01-10 10:15:00,21.2,21.2,21.14,21.17,23397.0,19.6306,19.6306,19.575,19.6028,23397.0
2019-01-10 10:20:00,21.17,21.22,21.16,21.19,23649.0,19.6028,19.6491,19.5936,19.6213,23649.0
2019-01-10 10:25:00,21.2,21.2,21.16,21.19,11797.0,19.6306,19.6306,19.5936,19.6213,11797.0
2019-01-10 10:30:00,21.19,21.22,21.19,21.2,15292.0,19.6213,19.6491,19.6213,19.6306,15292.0
2019-01-10 10:35:00,21.2,21.22,21.16,21.22,22524.0,19.6306,19.6491,19.5936,19.6491,22524.0
2019-01-10 10:40:00,21.23,21.29,21.2,21.29,46262.0,19.6584,19.7139,19.6306,19.7139,46262.0
2019-01-10 10:45:00,21.3,21.36,21.29,21.33,35914.0,19.7232,19.7788,19.7139,19.751,35914.0
2019-01-10 10:50:00,21.32,21.38,21.32,21.35,23018.0,19.7417,19.7973,19.7417,19.7695,23018.0
2019-01-10 10:55:00,21.35,21.35,21.26,21.3,22730.0,19.7695,19.7695,19.6862,19.7232,22730.0
2019-01-10 11:00:00,21.3,21.32,21.29,21.3,27740.0,19.7232,19.7417,19.7139,19.7232,27740.0
2019-01-10 11:05:00,21.3,21.35,21.3,21.35,18945.0,19.7232,19.7695,19.7232,19.7695,18945.0
2019-01-10 11:10:00,21.35,21.37,21.33,21.36,20152.0,19.7695,19.788,19.751,19.7788,20152.0
2019-01-10 11:15:00,21.37,21.44,21.36,21.41,22774.0,19.788,19.8528,19.7788,19.8251,22774.0
2019-01-10 11:20:00,21.42,21.47,21.4,21.4,44578.0,19.8343,19.8806,19.8158,19.8158,44578.0
2019-01-10 11:25:00,21.4,21.44,21.38,21.41,39168.0,19.8158,19.8528,19.7973,19.8251,39168.0
2019-01-10 11:30:00,21.41,21.48,21.41,21.48,17800.0,19.8251,19.8899,19.8251,19.8899,17800.0
2019-01-10 11:35:00,21.48,21.51,21.44,21.45,16273.0,19.8899,19.9176,19.8528,19.8621,16273.0
2019-01-10 11:40:00,21.45,21.46,21.41,21.42,13061.0,19.8621,19.8714,19.8251,19.8343,13061.0
2019-01-10 11:45:00,21.42,21.44,21.39,21.43,11677.0,19.8343,19.8528,19.8065,19.8436,11677.0
2019-01-10 11:50:00,21.44,21.45,21.41,21.43,15813.0,19.8528,19.8621,19.8251,19.8436,15813.0
2019-01-10 11:55:00,21.43,21.43,21.4,21.43,10404.0,19.8436,19.8436,19.8158,19.8436,10404.0
2019-01-10 12:00:00,21.42,21.45,21.36,21.36,26747.0,19.8343,19.8621,19.7788,19.7788,26747.0
2019-01-10 12:05:00,21.36,21.36,21.33,21.34,12152.0,19.7788,19.7788,19.751,19.7602,12152.0
2019-01-10 12:10:00,21.34,21.38,21.33,21.37,17196.0,19.7602,19.7973,19.751,19.788,17196.0
2019-01-10 12:15:00,21.37,21.42,21.37,21.4,19685.0,19.788,19.8343,19.788,19.8158,19685.0
2019-01-10 12:20:00,21.4,21.43,21.39,21.42,23320.0,19.8158,19.8436,19.8065,19.8343,23320.0
2019-01-10 12:25:00,21.42,21.44,21.4,21.43,10887.0,19.8343,19.8528,19.8158,19.8436,10887.0
2019-01-10 12:30:00,21.43,21.43,21.4,21.4,8412.0,19.8436,19.8436,19.8158,19.8158,8412.0
2019-01-10 12:35:00,21.41,21.41,21.38,21.39,14848.0,19.8251,19.8251,19.7973,19.8065,14848.0
2019-01-10 12:40:00,21.39,21.39,21.31,21.33,18070.0,19.8065,19.8065,19.7325,19.751,18070.0
2019-01-10 12:45:00,21.34,21.39,21.33,21.36,20721.0,19.7602,19.8065,19.751,19.7788,20721.0
2019-01-10 12:50:00,21.36,21.39,21.34,21.34,9726.0,19.7788,19.8065,19.7602,19.7602,9726.0
2019-01-10 12:55:00,21.34,21.34,21.31,21.33,11512.0,19.7602,19.7602,19.7325,19.751,11512.0
2019-01-10 13:00:00,21.32,21.33,21.28,21.29,13090.0,19.7417,19.751,19.7047,19.7139,13090.0
2019-01-10 13:05:00,21.29,21.29,21.14,21.17,51712.0,19.7139,19.7139,19.575,19.6028,51712.0
2019-01-10 13:10:00,21.16,21.2,21.14,21.14,21579.0,19.5936,19.6306,19.575,19.575,21579.0
2019-01-10 13:15:00,21.14,21.16,21.12,21.14,12232.0,19.575,19.5936,19.5565,19.575,12232.0
2019-01-10 13:20:00,21.14,21.17,21.13,21.15,6725.0,19.575,19.6028,19.5658,19.5843,6725.0
2019-01-10 13:25:00,21.15,21.22,21.15,21.21,16146.0,19.5843,19.6491,19.5843,19.6399,16146.0
2019-01-10 13:30:00,21.22,21.23,21.2,21.22,9430.0,19.6491,19.6584,19.6306,19.6491,9430.0
2019-01-10 13:35:00,21.21,21.22,21.17,21.17,16849.0,19.6399,19.6491,19.6028,19.6028,16849.0
2019-01-10 13:40:00,21.17,21.17,21.11,21.12,13535.0,19.6028,19.6028,19.5473,19.5565,13535.0
2019-01-10 13:45:00,21.11,21.14,21.09,21.13,26869.0,19.5473,19.575,19.5287,19.5658,26869.0
2019-01-10 13:50:00,21.14,21.15,21.1,21.1,23171.0,19.575,19.5843,19.538,19.538,23171.0
2019-01-10 13:55:00,21.1,21.17,21.1,21.17,10864.0,19.538,19.6028,19.538,19.6028,10864.0
2019-01-10 14:00:00,21.17,21.24,21.17,21.23,16494.0,19.6028,19.6676,19.6028,19.6584,16494.0
2019-01-10 14:05:00,21.25,21.3,21.24,21.29,15434.0,19.6769,19.7232,19.6676,19.7139,15434.0
2019-01-10 14:10:00,21.29,21.3,21.27,21.29,9015.0,19.7139,19.7232,19.6954,19.7139,9015.0
2019-01-10 14:15:00,21.29,21.3,21.27,21.29,12115.0,19.7139,19.7232,19.6954,19.7139,12115.0
2019-01-10 14:20:00,21.3,21.34,21.29,21.33,22307.0,19.7232,19.7602,19.7139,19.751,22307.0
2019-01-10 14:25:00,21.33,21.34,21.29,21.29,17710.0,19.751,19.7602,19.7139,19.7139,17710.0
2019-01-10 14:30:00,21.29,21.3,21.26,21.28,18845.0,19.7139,19.7232,19.6862,19.7047,18845.0
2019-01-10 14:35:00,21.28,21.31,21.27,21.31,25495.0,19.7047,19.7325,19.6954,19.7325,25495.0
2019-01-10 14:40:00,21.31,21.39,21.31,21.38,26827.0,19.7325,19.8065,19.7325,19.7973,26827.0
2019-01-10 14:45:00,21.38,21.39,21.31,21.31,20675.0,19.7973,19.8065,19.7325,19.7325,20675.0
2019-01-10 14:50:00,21.31,21.32,21.29,21.31,11324.0,19.7325,19.7417,19.7139,19.7325,11324.0
2019-01-10 14:55:00,21.31,21.32,21.29,21.31,14658.0,19.7325,19.7417,19.7139,19.7325,14658.0
2019-01-10 15:00:00,21.32,21.33,21.31,21.32,17617.0,19.7417,19.751,19.7325,19.7417,17617.0
2019-01-10 15:05:00,21.32,21.33,21.3,21.3,22638.0,19.7417,19.751,19.7232,19.7232,22638.0
2019-01-10 15:10:00,21.3,21.3,21.25,21.29,51441.0,19.7232,19.7232,19.6769,19.7139,51441.0
2019-01-10 15:15:00,21.29,21.31,21.27,21.27,24093.0,19.7139,19.7325,19.6954,19.6954,24093.0
2019-01-10 15:20:00,21.28,21.28,21.23,21.28,24055.0,19.7047,19.7047,19.6584,19.7047,24055.0
2019-01-10 15:25:00,21.28,21.29,21.26,21.28,35606.0,19.7047,19.7139,19.6862,19.7047,35606.0
2019-01-10 15:30:00,21.27,21.28,21.21,21.21,40029.0,19.6954,19.7047,19.6399,19.6399,40029.0
2019-01-10 15:35:00,21.21,21.22,21.18,21.22,49516.0,19.6399,19.6491,19.6121,19.6491,49516.0
2019-01-10 15:40:00,21.23,21.23,21.2,21.22,50355.0,19.6584,19.6584,19.6306,19.6491,50355.0
2019-01-10 15:45:00,21.22,21.22,21.14,21.14,66194.0,19.6491,19.6491,19.575,19.575,66194.0
2019-01-10 15:50:00,21.14,21.16,21.11,21.14,117279.0,19.575,19.5936,19.5473,19.575,117279.0
2019-01-10 15:55:00,21.14,21.15,21.11,21.13,215410.0,19.575,19.5843,19.5473,19.5658,215410.0
2019-01-11 09:30:00,20.95,21.06,20.92,21.02,29536.0,19.3991,19.501,19.3713,19.4639,29536.0
2019-01-11 09:35:00,21.0,21.0,20.81,20.82,23773.0,19.4454,19.4454,19.2695,19.2787,23773.0
2019-01-11 09:40:00,20.81,20.86,20.78,20.82,17348.0,19.2695,19.3158,19.2417,19.2787,17348.0
2019-01-11 09:45:00,20.83,20.9,20.83,20.88,12086.0,19.288,19.3528,19.288,19.3343,12086.0
2019-01-11 09:50:00,20.88,20.89,20.82,20.87,10492.0,19.3343,19.3435,19.2787,19.325,10492.0
2019-01-11 09:55:00,20.87,20.93,20.79,20.93,18360.0,19.325,19.3806,19.2509,19.3806,18360.0
2019-01-11 10:00:00,20.93,20.93,20.86,20.87,14427.0,19.3806,19.3806,19.3158,19.325,14427.0
2019-01-11 10:05:00,20.86,20.9,20.83,20.87,24643.0,19.3158,19.3528,19.288,19.325,24643.0
2019-01-11 10:10:00,20.88,20.89,20.85,20.86,10800.0,19.3343,19.3435,19.3065,19.3158,10800.0
2019-01-11 10:15:00,20.87,20.93,20.85,20.93,18830.0,19.325,19.3806,19.3065,19.3806,18830.0
2019-01-11 10:20:00,20.92,20.92,20.86,20.92,19487.0,19.3713,19.3713,19.3158,19.3713,19487.0
2019-01-11 10:25:00,20.91,20.91,20.88,20.9,9874.0,19.3621,19.3621,19.3343,19.3528,9874.0
2019-01-11 10:30:00,20.9,20.91,20.88,20.89,42155.0,19.3528,19.3621,19.3343,19.3435,42155.0
2019-01-11 10:35:00,20.89,20.92,20.83,20.85,46903.0,19.3435,19.3713,19.288,19.3065,46903.0
2019-01-11 10:40:00,20.85,20.86,20.78,20.82,36631.0,19.3065,19.3158,19.2417,19.2787,36631.0
2019-01-11 10:45:00,20.82,20.84,20.79,20.8,25810.0,19.2787,19.2972,19.2509,19.2602,25810.0
2019-01-11 10:50:00,20.79,20.8,20.77,20.8,15754.0,19.2509,19.2602,19.2324,19.2602,15754.0
2019-01-11 10:55:00,20.81,20.85,20.8,20.83,63349.0,19.2695,19.3065,19.2602,19.288,63349.0
2019-01-11 11:00:00,20.83,20.86,20.77,20.78,78033.0,19.288,19.3158,19.2324,19.2417,78033.0
2019-01-11 11:05:00,20.78,20.83,20.77,20.8,17271.0,19.2417,19.288,19.2324,19.2602,17271.0
2019-01-11 11:10:00,20.8,20.81,20.71,20.72,44019.0,19.2602,19.2695,19.1769,19.1861,44019.0
2019-01-11 11:15:00,20.72,20.75,20.7,20.75,32862.0,19.1861,19.2139,19.1676,19.2139,32862.0
2019-01-11 11:20:00,20.75,20.81,20.74,20.8,19464.0,19.2139,19.2695,19.2047,19.2602,19464.0
2019-01-11 11:25:00,20.8,20.81,20.78,20.79,20606.0,19.2602,19.2695,19.2417,19.2509,20606.0
2019-01-11 11:30:00,20.79,20.84,20.78,20.83,27825.0,19.2509,19.2972,19.2417,19.288,27825.0
2019-01-11 11:35:00,20.84,20.86,20.8,20.82,42792.0,19.2972,19.3158,19.2602,19.2787,42792.0
2019-01-11 11:40:00,20.82,20.86,20.8,20.85,21578.0,19.2787,19.3158,19.2602,19.3065,21578.0
2019-01-11 11:45:00,20.86,20.9,20.85,20.89,16484.0,19.3158,19.3528,19.3065,19.3435,16484.0
2019-01-11 11:50:00,20.89,20.89,20.83,20.83,15422.0,19.3435,19.3435,19.288,19.288,15422.0
2019-01-11 11:55:00,20.84,20.87,20.83,20.86,11500.0,19.2972,19.325,19.288,19.3158,11500.0
2019-01-11 12:00:00,20.86,20.88,20.84,20.87,25431.0,19.3158,19.3343,19.2972,19.325,25431.0
2019-01-11 12:05:00,20.87,20.88,20.83,20.83,301870.0,19.325,19.3343,19.288,19.288,301870.0
2019-01-11 12:10:00,20.83,20.9,20.83,20.9,24082.0,19.288,19.3528,19.288,19.3528,24082.0
2019-01-11 12:15:00,20.91,20.93,20.91,20.91,15700.0,19.3621,19.3806,19.3621,19.3621,15700.0
2019-01-11 12:20:00,20.91,20.95,20.9,20.95,16038.0,19.3621,19.3991,19.3528,19.3991,16038.0
2019-01-11 12:25:00,20.95,20.98,20.94,20.97,8723.0,19.3991,19.4269,19.3898,19.4176,8723.0
2019-01-11 12:30:00,20.98,20.99,20.97,20.98,15235.0,19.4269,19.4361,19.4176,19.4269,15235.0
2019-01-11 12:35:00,20.99,21.02,20.98,21.02,59286.0,19.4361,19.4639,19.4269,19.4639,59286.0
2019-01-11 12:40:00,21.02,21.07,21.02,21.05,40051.0,19.4639,19.5102,19.4639,19.4917,40051.0
2019-01-11 12:45:00,21.05,21.09,21.03,21.08,10594.0,19.4917,19.5287,19.4732,19.5195,10594.0
2019-01-11 12:50:00,21.09,21.15,21.08,21.11,33417.0,19.5287,19.5843,19.5195,19.5473,33417.0
2019-01-11 12:55:00,21.12,21.12,21.04,21.04,11220.0,19.5565,19.5565,19.4824,19.4824,11220.0
2019-01-11 13:00:00,21.04,21.05,21.01,21.01,11718.0,19.4824,19.4917,19.4547,19.4547,11718.0
2019-01-11 13:05:00,21.01,21.03,21.0,21.01,16705.0,19.4547,19.4732,19.4454,19.4547,16705.0
2019-01-11 13:10:00,21.01,21.03,20.96,20.97,17486.0,19.4547,19.4732,19.4084,19.4176,17486.0
2019-01-11 13:15:00,20.98,21.02,20.98,21.02,14062.0,19.4269,19.4639,19.4269,19.4639,14062.0
2019-01-11 13:20:00,21.02,21.03,21.0,21.0,16385.0,19.4639,19.4732,19.4454,19.4454,16385.0
2019-01-11 13:25:00,21.0,21.0,20.96,20.99,15326.0,19.4454,19.4454,19.4084,19.4361,15326.0
2019-01-11 13:30:00,20.99,21.0,20.95,20.96,21684.0,19.4361,19.4454,19.3991,19.4084,21684.0
2019-01-11 13:35:00,20.96,20.96,20.94,20.95,15797.0,19.4084,19.4084,19.3898,19.3991,15797.0
2019-01-11 13:40:00,20.95,20.97,20.94,20.96,11376.0,19.3991,19.4176,19.3898,19.4084,11376.0
2019-01-11 13:45:00,20.96,20.97,20.92,20.93,15026.0,19.4084,19.4176,19.3713,19.3806,15026.0
2019-01-11 13:50:00,20.93,20.95,20.92,20.94,11190.0,19.3806,19.3991,19.3713,19.3898,11190.0
2019-01-11 13:55:00,20.95,20.95,20.93,20.95,17070.0,19.3991,19.3991,19.3806,19.3991,17070.0
2019-01-11 14:00:00,20.94,20.98,20.93,20.96,81382.0,19.3898,19.4269,19.3806,19.4084,81382.0
2019-01-11 14:05:00,20.96,20.98,20.96,20.97,11654.0,19.4084,19.4269,19.4084,19.4176,11654.0
2019-01-11 14:10:00,20.98,21.02,20.98,21.02,22002.0,19.4269,19.4639,19.4269,19.4639,22002.0
2019-01-11 14:15:00,21.02,21.02,21.0,21.01,8164.0,19.4639,19.4639,19.4454,19.4547,8164.0
2019-01-11 14:20:00,21.01,21.01,20.98,20.99,15129.0,19.4547,19.4547,19.4269,19.4361,15129.0
2019-01-11 14:25:00,20.98,20.99,20.95,20.98,32707.0,19.4269,19.4361,19.3991,19.4269,32707.0
2019-01-11 14:30:00,20.98,20.98,20.94,20.95,14290.0,19.4269,19.4269,19.3898,19.3991,14290.0
2019-01-11 14:35:00,20.95,20.98,20.95,20.97,16816.0,19.3991,19.4269,19.3991,19.4176,16816.0
2019-01-11 14:40:00,20.96,20.97,20.94,20.95,14614.0,19.4084,19.4176,19.3898,19.3991,14614.0
2019-01-11 14:45:00,20.96,20.96,20.92,20.94,24845.0,19.4084,19.4084,19.3713,19.3898,24845.0
2019-01-11 14:50:00,20.93,20.95,20.91,20.92,17429.0,19.3806,19.3991,19.3621,19.3713,17429.0
2019-01-11 14:55:00,20.91,20.92,20.9,20.91,17348.0,19.3621,19.3713,19.3528,19.3621,17348.0
2019-01-11 15:00:00,20.91,20.93,20.89,20.9,20580.0,19.3621,19.3806,19.3435,19.3528,20580.0
2019-01-11 15:05:00,20.89,20.91,20.87,20.88,37261.0,19.3435,19.3621,19.325,19.3343,37261.0
2019-01-11 15:10:00,20.88,20.9,20.87,20.89,26014.0,19.3343,19.3528,19.325,19.3435,26014.0
2019-01-11 15:15:00,20.89,20.89,20.84,20.85,62153.0,19.3435,19.3435,19.2972,19.3065,62153.0
2019-01-11 15:20:00,20.85,20.85,20.84,20.84,14707.0,19.3065,19.3065,19.2972,19.2972,14707.0
2019-01-11 15:25:00,20.85,20.85,20.77,20.77,48251.0,19.3065,19.3065,19.2324,19.2324,48251.0
2019-01-11 15:30:00,20.77,20.84,20.77,20.84,36807.0,19.2324,19.2972,19.2324,19.2972,36807.0
2019-01-11 15:35:00,20.84,20.88,20.82,20.83,50118.0,19.2972,19.3343,19.2787,19.288,50118.0
2019-01-11 15:40:00,20.83,20.84,20.79,20.8,56866.0,19.288,19.2972,19.2509,19.2602,56866.0
2019-01-11 15:45:00,20.8,20.83,20.79,20.83,161309.0,19.2602,19.288,19.2509,19.288,161309.0
2019-01-11 15:50:00,20.83,20.87,20.82,20.87,59321.0,19.288,19.325,19.2787,19.325,59321.0
2019-01-11 15:55:00,20.87,20.91,20.86,20.89,238415.0,19.325,19.3621,19.3158,19.3435,238415.0
2019-01-14 09:30:00,20.72,20.77,20.69,20.77,32963.0,19.1861,19.2324,19.1584,19.2324,32963.0
2019-01-14 09:35:00,20.77,20.87,20.77,20.87,19806.0,19.2324,19.325,19.2324,19.325,19806.0
2019-01-14 09:40:00,20.86,20.9,20.79,20.81,22581.0,19.3158,19.3528,19.2509,19.2695,22581.0
2019-01-14 09:45:00,20.81,20.9,20.81,20.88,18867.0,19.2695,19.3528,19.2695,19.3343,18867.0
2019-01-14 09:50:00,20.89,20.93,20.88,20.88,17603.0,19.3435,19.3806,19.3343,19.3343,17603.0
2019-01-14 09:55:00,20.89,20.9,20.81,20.82,31512.0,19.3435,19.3528,19.2695,19.2787,31512.0
2019-01-14 10:00:00,20.82,20.93,20.81,20.91,19321.0,19.2787,19.3806,19.2695,19.3621,19321.0
2019-01-14 10:05:00,20.91,20.95,20.88,20.94,35686.0,19.3621,19.3991,19.3343,19.3898,35686.0
2019-01-14 10:10:00,20.94,20.97,20.94,20.96,26638.0,19.3898,19.4176,19.3898,19.4084,26638.0
2019-01-14 10:15:00,20.96,21.01,20.95,21.0,43057.0,19.4084,19.4547,19.3991,19.4454,43057.0
2019-01-14 10:20:00,21.01,21.03,20.98,20.98,23559.0,19.4547,19.4732,19.4269,19.4269,23559.0
2019-01-14 10:25:00,20.98,21.03,20.96,21.02,30956.0,19.4269,19.4732,19.4084,19.4639,30956.0
2019-01-14 10:30:00,21.02,21.02,20.97,21.0,14053.0,19.4639,19.4639,19.4176,19.4454,14053.0
2019-01-14 10:35:00,21.01,21.04,21.0,21.02,13113.0,19.4547,19.4824,19.4454,19.4639,13113.0
2019-01-14 10:40:00,21.02,21.05,21.0,21.03,12446.0,19.4639,19.4917,19.4454,19.4732,12446.0
2019-01-14 10:45:00,21.04,21.05,20.92,20.94,22560.0,19.4824,19.4917,19.3713,19.3898,22560.0
2019-01-14 10:50:00,20.94,20.97,20.87,20.87,118977.0,19.3898,19.4176,19.325,19.325,118977.0
2019-01-14 10:55:00,20.88,20.91,20.86,20.89,19701.0,19.3343,19.3621,19.3158,19.3435,19701.0
2019-01-14 11:00:00,20.88,20.88,20.82,20.86,15936.0,19.3343,19.3343,19.2787,19.3158,15936.0
2019-01-14 11:05:00,20.85,20.86,20.79,20.8,10440.0,19.3065,19.3158,19.2509,19.2602,10440.0
2019-01-14 11:10:00,20.8,20.81,20.75,20.78,8780.0,19.2602,19.2695,19.2139,19.2417,8780.0
2019-01-14 11:15:00,20.77,20.78,20.68,20.68,20710.0,19.2324,19.2417,19.1491,19.1491,20710.0
2019-01-14 11:20:00,20.69,20.72,20.67,20.7,22140.0,19.1584,19.1861,19.1398,19.1676,22140.0
2019-01-14 11:25:00,20.7,20.76,20.7,20.73,48546.0,19.1676,19.2232,19.1676,19.1954,48546.0
2019-01-14 11:30:00,20.73,20.77,20.71,20.76,43953.0,19.1954,19.2324,19.1769,19.2232,43953.0
2019-01-14 11:35:00,20.75,20.81,20.75,20.79,27680.0,19.2139,19.2695,19.2139,19.2509,27680.0
2019-01-14 11:40:00,20.8,20.83,20.79,20.8,8858.0,19.2602,19.288,19.2509,19.2602,8858.0
2019-01-14 11:45:00,20.81,20.82,20.81,20.82,12518.0,19.2695,19.2787,19.2695,19.2787,12518.0
2019-01-14 11:50:00,20.81,20.82,20.77,20.79,21599.0,19.2695,19.2787,19.2324,19.2509,21599.0
2019-01-14 11:55:00,20.78,20.82,20.78,20.82,15952.0,19.2417,19.2787,19.2417,19.2787,15952.0
2019-01-14 12:00:00,20.82,20.89,20.82,20.89,30222.0,19.2787,19.3435,19.2787,19.3435,30222.0
2019-01-14 12:05:00,20.89,20.92,20.87,20.89,21350.0,19.3435,19.3713,19.325,19.3435,21350.0
2019-01-14 12:10:00,20.9,20.91,20.89,20.9,7030.0,19.3528,19.3621,19.3435,19.3528,7030.0
2019-01-14 12:15:00,20.91,20.93,20.89,20.9,28414.0,19.3621,19.3806,19.3435,19.3528,28414.0
2019-01-14 12:20:00,20.91,20.93,20.88,20.88,15507.0,19.3621,19.3806,19.3343,19.3343,15507.0
2019-01-14 12:25:00,20.88,20.89,20.85,20.88,10532.0,19.3343,19.3435,19.3065,19.3343,10532.0
2019-01-14 12:30:00,20.89,20.9,20.86,20.88,10573.0,19.3435,19.3528,19.3158,19.3343,10573.0
2019-01-14 12:35:00,20.88,20.88,20.86,20.87,14493.0,19.3343,19.3343,19.3158,19.325,14493.0
2019-01-14 12:40:00,20.88,20.91,20.87,20.91,9800.0,19.3343,19.3621,19.325,19.3621,9800.0
2019-01-14 12:45:00,20.92,20.92,20.91,20.91,2263.0,19.3713,19.3713,19.3621,19.3621,2263.0
2019-01-14 12:50:00,20.92,20.93,20.9,20.92,9827.0,19.3713,19.3806,19.3528,19.3713,9827.0
2019-01-14 12:55:00,20.92,20.93,20.91,20.91,7550.0,19.3713,19.3806,19.3621,19.3621,7550.0
2019-01-14 13:00:00,20.91,20.93,20.89,20.93,17211.0,19.3621,19.3806,19.3435,19.3806,17211.0
2019-01-14 13:05:00,20.93,20.93,20.89,20.92,19085.0,19.3806,19.3806,19.3435,19.3713,19085.0
2019-01-14 13:10:00,20.93,20.94,20.92,20.93,27757.0,19.3806,19.3898,19.3713,19.3806,27757.0
2019-01-14 13:15:00,20.93,20.94,20.92,20.93,15583.0,19.3806,19.3898,19.3713,19.3806,15583.0
2019-01-14 13:20:00,20.93,20.93,20.88,20.88,8427.0,19.3806,19.3806,19.3343,19.3343,8427.0
2019-01-14 13:25:00,20.88,20.88,20.84,20.84,7128.0,19.3343,19.3343,19.2972,19.2972,7128.0
2019-01-14 13:30:00,20.84,20.87,20.84,20.86,11187.0,19.2972,19.325,19.2972,19.3158,11187.0
2019-01-14 13:35:00,20.86,20.87,20.85,20.85,17160.0,19.3158,19.325,19.3065,19.3065,17160.0
2019-01-14 13:40:00,20.85,20.9,20.85,20.89,15332.0,19.3065,19.3528,19.3065,19.3435,15332.0
2019-01-14 13:45:00,20.89,20.89,20.87,20.87,12576.0,19.3435,19.3435,19.325,19.325,12576.0
2019-01-14 13:50:00,20.87,20.88,20.84,20.85,11754.0,19.325,19.3343,19.2972,19.3065,11754.0
2019-01-14 13:55:00,20.85,20.87,20.82,20.82,13299.0,19.3065,19.325,19.2787,19.2787,13299.0
2019-01-14 14:00:00,20.83,20.84,20.8,20.84,17943.0,19.288,19.2972,19.2602,19.2972,17943.0
2019-01-14 14:05:00,20.84,20.84,20.8,20.81,14592.0,19.2972,19.2972,19.2602,19.2695,14592.0
2019-01-14 14:10:00,20.82,20.82,20.78,20.79,12998.0,19.2787,19.2787,19.2417,19.2509,12998.0
2019-01-14 14:15:00,20.8,20.8,20.77,20.78,8740.0,19.2602,19.2602,19.2324,19.2417,8740.0
2019-01-14 14:20:00,20.79,20.81,20.78,20.81,10472.0,19.2509,19.2695,19.2417,19.2695,10472.0
2019-01-14 14:25:00,20.81,20.81,20.77,20.79,18880.0,19.2695,19.2695,19.2324,19.2509,18880.0
2019-01-14 14:30:00,20.8,20.8,20.78,20.78,10856.0,19.2602,19.2602,19.2417,19.2417,10856.0
2019-01-14 14:35:00,20.78,20.8,20.77,20.8,14270.0,19.2417,19.2602,19.2324,19.2602,14270.0
2019-01-14 14:40:00,20.8,20.83,20.79,20.82,18547.0,19.2602,19.288,19.2509,19.2787,18547.0
2019-01-14 14:45:00,20.82,20.85,20.82,20.85,9499.0,19.2787,19.3065,19.2787,19.3065,9499.0
2019-01-14 14:50:00,20.85,20.85,20.82,20.82,10868.0,19.3065,19.3065,19.2787,19.2787,10868.0
2019-01-14 14:55:00,20.82,20.86,20.82,20.86,11160.0,19.2787,19.3158,19.2787,19.3158,11160.0
2019-01-14 15:00:00,20.86,20.87,20.85,20.87,13770.0,19.3158,19.325,19.3065,19.325,13770.0
2019-01-14 15:05:00,20.87,20.89,20.87,20.89,8337.0,19.325,19.3435,19.325,19.3435,8337.0
2019-01-14 15:10:00,20.89,20.9,20.84,20.84,15534.0,19.3435,19.3528,19.2972,19.2972,15534.0
2019-01-14 15:15:00,20.84,20.86,20.83,20.84,14244.0,19.2972,19.3158,19.288,19.2972,14244.0
2019-01-14 15:20:00,20.84,20.86,20.83,20.85,19881.0,19.2972,19.3158,19.288,19.3065,19881.0
2019-01-14 15:25:00,20.86,20.87,20.83,20.84,21040.0,19.3158,19.325,19.288,19.2972,21040.0
2019-01-14 15:30:00,20.85,20.86,20.83,20.84,33255.0,19.3065,19.3158,19.288,19.2972,33255.0
2019-01-14 15:35:00,20.84,20.85,20.81,20.85,42618.0,19.2972,19.3065,19.2695,19.3065,42618.0
2019-01-14 15:40:00,20.85,20.85,20.8,20.82,39773.0,19.3065,19.3065,19.2602,19.2787,39773.0
2019-01-14 15:45:00,20.82,20.83,20.79,20.81,53964.0,19.2787,19.288,19.2509,19.2695,53964.0
2019-01-14 15:50:00,20.8,20.81,20.77,20.79,65488.0,19.2602,19.2695,19.2324,19.2509,65488.0
2019-01-14 15:55:00,20.78,20.82,20.76,20.76,154817.0,19.2417,19.2787,19.2232,19.2232,154817.0
2019-01-15 09:30:00,20.74,20.87,20.74,20.78,37533.0,19.2047,19.325,19.2047,19.2417,37533.0
2019-01-15 09:35:00,20.77,20.89,20.77,20.85,32398.0,19.2324,19.3435,19.2324,19.3065,32398.0
2019-01-15 09:40:00,20.85,20.87,20.83,20.86,27010.0,19.3065,19.325,19.288,19.3158,27010.0
2019-01-15 09:45:00,20.87,20.91,20.85,20.86,30087.0,19.325,19.3621,19.3065,19.3158,30087.0
2019-01-15 09:50:00,20.85,20.87,20.8,20.82,24330.0,19.3065,19.325,19.2602,19.2787,24330.0
2019-01-15 09:55:00,20.84,20.85,20.82,20.84,19514.0,19.2972,19.3065,19.2787,19.2972,19514.0
2019-01-15 10:00:00,20.85,20.99,20.84,20.99,39160.0,19.3065,19.4361,19.2972,19.4361,39160.0
2019-01-15 10:05:00,21.0,21.0,20.94,20.94,12074.0,19.4454,19.4454,19.3898,19.3898,12074.0
2019-01-15 10:10:00,20.94,20.96,20.91,20.96,65295.0,19.3898,19.4084,19.3621,19.4084,65295.0
2019-01-15 10:15:00,20.95,20.97,20.91,20.94,13504.0,19.3991,19.4176,19.3621,19.3898,13504.0
2019-01-15 10:20:00,20.93,20.95,20.89,20.92,36728.0,19.3806,19.3991,19.3435,19.3713,36728.0
2019-01-15 10:25:00,20.91,20.95,20.91,20.95,11706.0,19.3621,19.3991,19.3621,19.3991,11706.0
2019-01-15 10:30:00,20.96,20.99,20.95,20.98,14143.0,19.4084,19.4361,19.3991,19.4269,14143.0
2019-01-15 10:35:00,20.98,21.0,20.96,21.0,12023.0,19.4269,19.4454,19.4084,19.4454,12023.0
2019-01-15 10:40:00,21.0,21.03,20.98,21.03,24840.0,19.4454,19.4732,19.4269,19.4732,24840.0
2019-01-15 10:45:00,21.02,21.04,20.99,21.01,7076.0,19.4639,19.4824,19.4361,19.4547,7076.0
2019-01-15 10:50:00,21.03,21.05,21.02,21.03,13575.0,19.4732,19.4917,19.4639,19.4732,13575.0
2019-01-15 10:55:00,21.04,21.05,21.0,21.02,10600.0,19.4824,19.4917,19.4454,19.4639,10600.0
2019-01-15 11:00:00,21.03,21.04,20.99,20.99,17536.0,19.4732,19.4824,19.4361,19.4361,17536.0
2019-01-15 11:05:00,21.0,21.0,20.96,20.98,24952.0,19.4454,19.4454,19.4084,19.4269,24952.0
2019-01-15 11:10:00,20.98,20.99,20.94,20.98,16431.0,19.4269,19.4361,19.3898,19.4269,16431.0
2019-01-15 11:15:00,20.98,21.02,20.98,21.01,13525.0,19.4269,19.4639,19.4269,19.4547,13525.0
2019-01-15 11:20:00,21.02,21.02,20.98,20.98,8269.0,19.4639,19.4639,19.4269,19.4269,8269.0
2019-01-15 11:25:00,20.98,21.01,20.97,20.98,18125.0,19.4269,19.4547,19.4176,19.4269,18125.0
2019-01-15 11:30:00,20.98,20.99,20.96,20.98,12687.0,19.4269,19.4361,19.4084,19.4269,12687.0
2019-01-15 11:35:00,20.99,21.01,20.98,21.01,18631.0,19.4361,19.4547,19.4269,19.4547,18631.0
2019-01-15 11:40:00,21.01,21.03,21.0,21.0,15756.0,19.4547,19.4732,19.4454,19.4454,15756.0
2019-01-15 11:45:00,21.0,21.04,20.98,21.03,13936.0,19.4454,19.4824,19.4269,19.4732,13936.0
2019-01-15 11:50:00,21.03,21.08,21.03,21.06,40930.0,19.4732,19.5195,19.4732,19.501,40930.0
2019-01-15 11:55:00,21.07,21.12,21.06,21.1,22451.0,19.5102,19.5565,19.501,19.538,22451.0
2019-01-15 12:00:00,21.1,21.14,21.08,21.1,52727.0,19.538,19.575,19.5195,19.538,52727.0
2019-01-15 12:05:00,21.1,21.1,21.01,21.01,39192.0,19.538,19.538,19.4547,19.4547,39192.0
2019-01-15 12:10:00,21.02,21.04,20.99,21.02,64950.0,19.4639,19.4824,19.4361,19.4639,64950.0
2019-01-15 12:15:00,21.02,21.02,21.0,21.02,25114.0,19.4639,19.4639,19.4454,19.4639,25114.0
2019-01-15 12:20:00,21.02,21.04,21.01,21.04,18141.0,19.4639,19.4824,19.4547,19.4824,18141.0
2019-01-15 12:25:00,21.04,21.08,21.03,21.08,13910.0,19.4824,19.5195,19.4732,19.5195,13910.0
2019-01-15 12:30:00,21.07,21.08,21.04,21.05,15796.0,19.5102,19.5195,19.4824,19.4917,15796.0
2019-01-15 12:35:00,21.05,21.07,21.05,21.06,21661.0,19.4917,19.5102,19.4917,19.501,21661.0
2019-01-15 12:40:00,21.07,21.1,21.05,21.05,15947.0,19.5102,19.538,19.4917,19.4917,15947.0
2019-01-15 12:45:00,21.05,21.08,21.04,21.07,20710.0,19.4917,19.5195,19.4824,19.5102,20710.0
2019-01-15 12:50:00,21.07,21.07,21.05,21.05,5137.0,19.5102,19.5102,19.4917,19.4917,5137.0
2019-01-15 12:55:00,21.05,21.07,21.04,21.05,9924.0,19.4917,19.5102,19.4824,19.4917,9924.0
2019-01-15 13:00:00,21.06,21.1,21.05,21.1,65408.0,19.501,19.538,19.4917,19.538,65408.0
2019-01-15 13:05:00,21.1,21.12,21.09,21.1,46079.0,19.538,19.5565,19.5287,19.538,46079.0
2019-01-15 13:10:00,21.1,21.1,21.06,21.06,12765.0,19.538,19.538,19.501,19.501,12765.0
2019-01-15 13:15:00,21.06,21.06,21.04,21.05,13581.0,19.501,19.501,19.4824,19.4917,13581.0
2019-01-15 13:20:00,21.05,21.05,21.03,21.05,20910.0,19.4917,19.4917,19.4732,19.4917,20910.0
2019-01-15 13:25:00,21.05,21.05,21.04,21.05,14153.0,19.4917,19.4917,19.4824,19.4917,14153.0
2019-01-15 13:30:00,21.05,21.05,21.04,21.05,13295.0,19.4917,19.4917,19.4824,19.4917,13295.0
2019-01-15 13:35:00,21.04,21.05,21.03,21.05,15346.0,19.4824,19.4917,19.4732,19.4917,15346.0
2019-01-15 13:40:00,21.05,21.08,21.04,21.07,9812.0,19.4917,19.5195,19.4824,19.5102,9812.0
2019-01-15 13:45:00,21.08,21.08,21.03,21.04,56723.0,19.5195,19.5195,19.4732,19.4824,56723.0
2019-01-15 13:50:00,21.05,21.06,21.04,21.05,5829.0,19.4917,19.501,19.4824,19.4917,5829.0
2019-01-15 13:55:00,21.05,21.07,21.05,21.06,6229.0,19.4917,19.5102,19.4917,19.501,6229.0
2019-01-15 14:00:00,21.07,21.1,21.05,21.05,26163.0,19.5102,19.538,19.4917,19.4917,26163.0
2019-01-15 14:05:00,21.04,21.09,21.04,21.08,10797.0,19.4824,19.5287,19.4824,19.5195,10797.0
2019-01-15 14:10:00,21.09,21.09,21.06,21.08,11789.0,19.5287,19.5287,19.501,19.5195,11789.0
2019-01-15 14:15:00,21.07,21.07,21.02,21.04,16166.0,19.5102,19.5102,19.4639,19.4824,16166.0
2019-01-15 14:20:00,21.04,21.04,21.02,21.04,25764.0,19.4824,19.4824,19.4639,19.4824,25764.0
2019-01-15 14:25:00,21.03,21.04,20.96,20.96,15912.0,19.4732,19.4824,19.4084,19.4084,15912.0
2019-01-15 14:30:00,20.96,21.01,20.96,21.0,17808.0,19.4084,19.4547,19.4084,19.4454,17808.0
2019-01-15 14:35:00,21.0,21.01,20.99,21.01,25140.0,19.4454,19.4547,19.4361,19.4547,25140.0
2019-01-15 14:40:00,21.02,21.06,21.01,21.03,17701.0,19.4639,19.501,19.4547,19.4732,17701.0
2019-01-15 14:45:00,21.02,21.04,21.01,21.02,11317.0,19.4639,19.4824,19.4547,19.4639,11317.0
2019-01-15 14:50:00,21.03,21.07,21.02,21.05,25039.0,19.4732,19.5102,19.4639,19.4917,25039.0
2019-01-15 14:55:00,21.05,21.08,21.03,21.07,10650.0,19.4917,19.5195,19.4732,19.5102,10650.0
2019-01-15 15:00:00,21.07,21.07,21.04,21.05,16312.0,19.5102,19.5102,19.4824,19.4917,16312.0
2019-01-15 15:05:00,21.05,21.1,21.04,21.09,18721.0,19.4917,19.538,19.4824,19.5287,18721.0
2019-01-15 15:10:00,21.1,21.1,21.07,21.08,18635.0,19.538,19.538,19.5102,19.5195,18635.0
2019-01-15 15:15:00,21.09,21.09,21.06,21.07,12028.0,19.5287,19.5287,19.501,19.5102,12028.0
2019-01-15 15:20:00,21.07,21.08,21.05,21.07,19848.0,19.5102,19.5195,19.4917,19.5102,19848.0
2019-01-15 15:25:00,21.07,21.1,21.06,21.09,38155.0,19.5102,19.538,19.501,19.5287,38155.0
2019-01-15 15:30:00,21.09,21.1,21.07,21.1,29826.0,19.5287,19.538,19.5102,19.538,29826.0
2019-01-15 15:35:00,21.1,21.12,21.08,21.11,49297.0,19.538,19.5565,19.5195,19.5473,49297.0
2019-01-15 15:40:00,21.12,21.14,21.11,21.12,69509.0,19.5565,19.575,19.5473,19.5565,69509.0
2019-01-15 15:45:00,21.12,21.13,21.08,21.08,74274.0,19.5565,19.5658,19.5195,19.5195,74274.0
2019-01-15 15:50:00,21.09,21.13,21.08,21.12,87316.0,19.5287,19.5658,19.5195,19.5565,87316.0
2019-01-15 15:55:00,21.12,21.13,21.05,21.1,203178.0,19.5565,19.5658,19.4917,19.538,203178.0
2019-01-16 09:30:00,21.65,22.04,21.64,22.02,395241.0,20.0473,20.4084,20.038,20.3899,395241.0
2019-01-16 09:35:00,22.02,22.06,21.95,22.05,285192.0,20.3899,20.4269,20.3251,20.4177,285192.0
2019-01-16 09:40:00,22.06,22.06,21.98,22.01,140584.0,20.4269,20.4269,20.3529,20.3806,140584.0
2019-01-16 09:45:00,22.0,22.12,22.0,22.04,192699.0,20.3714,20.4825,20.3714,20.4084,192699.0
2019-01-16 09:50:00,22.05,22.26,22.05,22.22,125805.0,20.4177,20.6121,20.4177,20.5751,125805.0
2019-01-16 09:55:00,22.23,22.34,22.23,22.34,121226.0,20.5843,20.6862,20.5843,20.6862,121226.0
2019-01-16 10:00:00,22.34,22.43,22.31,22.32,306561.0,20.6862,20.7695,20.6584,20.6677,306561.0
2019-01-16 10:05:00,22.31,22.31,22.17,22.21,139635.0,20.6584,20.6584,20.5288,20.5658,139635.0
2019-01-16 10:10:00,22.21,22.23,22.07,22.07,106314.0,20.5658,20.5843,20.4362,20.4362,106314.0
2019-01-16 10:15:00,22.07,22.09,21.98,22.04,132067.0,20.4362,20.4547,20.3529,20.4084,132067.0
2019-01-16 10:20:00,22.04,22.08,21.98,22.0,52647.0,20.4084,20.4455,20.3529,20.3714,52647.0
2019-01-16 10:25:00,22.0,22.02,21.92,21.97,104811.0,20.3714,20.3899,20.2973,20.3436,104811.0
2019-01-16 10:30:00,21.98,22.05,21.95,22.05,78693.0,20.3529,20.4177,20.3251,20.4177,78693.0
2019-01-16 10:35:00,22.05,22.12,22.03,22.04,82197.0,20.4177,20.4825,20.3992,20.4084,82197.0
2019-01-16 10:40:00,22.03,22.04,21.98,22.01,44959.0,20.3992,20.4084,20.3529,20.3806,44959.0
2019-01-16 10:45:00,22.0,22.02,21.98,22.01,31831.0,20.3714,20.3899,20.3529,20.3806,31831.0
2019-01-16 10:50:00,22.02,22.11,22.01,22.09,70809.0,20.3899,20.4732,20.3806,20.4547,70809.0
2019-01-16 10:55:00,22.09,22.12,22.08,22.12,44199.0,20.4547,20.4825,20.4455,20.4825,44199.0
2019-01-16 11:00:00,22.12,22.16,22.07,22.11,84122.0,20.4825,20.5195,20.4362,20.4732,84122.0
2019-01-16 11:05:00,22.11,22.15,22.05,22.13,91057.0,20.4732,20.5103,20.4177,20.4918,91057.0
2019-01-16 11:10:00,22.13,22.24,22.13,22.23,38401.0,20.4918,20.5936,20.4918,20.5843,38401.0
2019-01-16 11:15:00,22.23,22.25,22.17,22.2,78994.0,20.5843,20.6029,20.5288,20.5566,78994.0
2019-01-16 11:20:00,22.2,22.25,22.2,22.25,31120.0,20.5566,20.6029,20.5566,20.6029,31120.0
2019-01-16 11:25:00,22.25,22.39,22.23,22.38,138581.0,20.6029,20.7325,20.5843,20.7232,138581.0
2019-01-16 11:30:00,22.38,22.42,22.23,22.26,202751.0,20.7232,20.7603,20.5843,20.6121,202751.0
2019-01-16 11:35:00,22.27,22.29,22.24,22.24,46806.0,20.6214,20.6399,20.5936,20.5936,46806.0
2019-01-16 11:40:00,22.24,22.3,22.2,22.29,50040.0,20.5936,20.6492,20.5566,20.6399,50040.0
2019-01-16 11:45:00,22.29,22.3,22.25,22.27,39694.0,20.6399,20.6492,20.6029,20.6214,39694.0
2019-01-16 11:50:00,22.26,22.26,22.2,22.21,32249.0,20.6121,20.6121,20.5566,20.5658,32249.0
2019-01-16 11:55:00,22.2,22.21,22.15,22.16,38057.0,20.5566,20.5658,20.5103,20.5195,38057.0
2019-01-16 12:00:00,22.16,22.2,22.15,22.16,29807.0,20.5195,20.5566,20.5103,20.5195,29807.0
2019-01-16 12:05:00,22.17,22.22,22.16,22.19,32150.0,20.5288,20.5751,20.5195,20.5473,32150.0
2019-01-16 12:10:00,22.2,22.21,22.16,22.18,31670.0,20.5566,20.5658,20.5195,20.538,31670.0
2019-01-16 12:15:00,22.19,22.19,22.13,22.17,38409.0,20.5473,20.5473,20.4918,20.5288,38409.0
2019-01-16 12:20:00,22.17,22.2,22.14,22.16,40750.0,20.5288,20.5566,20.501,20.5195,40750.0
2019-01-16 12:25:00,22.16,22.17,22.13,22.16,26563.0,20.5195,20.5288,20.4918,20.5195,26563.0
2019-01-16 12:30:00,22.16,22.19,22.15,22.19,36404.0,20.5195,20.5473,20.5103,20.5473,36404.0
2019-01-16 12:35:00,22.19,22.19,22.13,22.15,49493.0,20.5473,20.5473,20.4918,20.5103,49493.0
2019-01-16 12:40:00,22.15,22.2,22.14,22.19,34883.0,20.5103,20.5566,20.501,20.5473,34883.0
2019-01-16 12:45:00,22.19,22.22,22.18,22.21,35307.0,20.5473,20.5751,20.538,20.5658,35307.0
2019-01-16 12:50:00,22.21,22.24,22.19,22.23,60634.0,20.5658,20.5936,20.5473,20.5843,60634.0
2019-01-16 12:55:00,22.23,22.24,22.19,22.21,37538.0,20.5843,20.5936,20.5473,20.5658,37538.0
2019-01-16 13:00:00,22.2,22.26,22.18,22.23,39272.0,20.5566,20.6121,20.538,20.5843,39272.0
2019-01-16 13:05:00,22.23,22.23,22.2,22.22,20149.0,20.5843,20.5843,20.5566,20.5751,20149.0
2019-01-16 13:10:00,22.21,22.24,22.21,22.23,16677.0,20.5658,20.5936,20.5658,20.5843,16677.0
2019-01-16 13:15:00,22.22,22.3,22.21,22.3,22251.0,20.5751,20.6492,20.5658,20.6492,22251.0
2019-01-16 13:20:00,22.3,22.3,22.26,22.27,33431.0,20.6492,20.6492,20.6121,20.6214,33431.0
2019-01-16 13:25:00,22.26,22.3,22.26,22.29,32135.0,20.6121,20.6492,20.6121,20.6399,32135.0
2019-01-16 13:30:00,22.28,22.29,22.24,22.24,29497.0,20.6306,20.6399,20.5936,20.5936,29497.0
2019-01-16 13:35:00,22.24,22.25,22.19,22.21,37627.0,20.5936,20.6029,20.5473,20.5658,37627.0
2019-01-16 13:40:00,22.2,22.22,22.15,22.17,34842.0,20.5566,20.5751,20.5103,20.5288,34842.0
2019-01-16 13:45:00,22.17,22.2,22.16,22.18,22096.0,20.5288,20.5566,20.5195,20.538,22096.0
2019-01-16 13:50:00,22.18,22.19,22.18,22.19,8810.0,20.538,20.5473,20.538,20.5473,8810.0
2019-01-16 13:55:00,22.18,22.19,22.15,22.19,49239.0,20.538,20.5473,20.5103,20.5473,49239.0
2019-01-16 14:00:00,22.19,22.22,22.17,22.21,30576.0,20.5473,20.5751,20.5288,20.5658,30576.0
2019-01-16 14:05:00,22.21,22.22,22.13,22.14,48003.0,20.5658,20.5751,20.4918,20.501,48003.0
2019-01-16 14:10:00,22.14,22.15,22.12,22.14,16725.0,20.501,20.5103,20.4825,20.501,16725.0
2019-01-16 14:15:00,22.15,22.17,22.1,22.11,46402.0,20.5103,20.5288,20.464,20.4732,46402.0
2019-01-16 14:20:00,22.12,22.18,22.11,22.16,34496.0,20.4825,20.538,20.4732,20.5195,34496.0
2019-01-16 14:25:00,22.16,22.21,22.15,22.21,29737.0,20.5195,20.5658,20.5103,20.5658,29737.0
2019-01-16 14:30:00,22.21,22.22,22.1,22.13,98039.0,20.5658,20.5751,20.464,20.4918,98039.0
2019-01-16 14:35:00,22.13,22.13,22.08,22.11,67450.0,20.4918,20.4918,20.4455,20.4732,67450.0
2019-01-16 14:40:00,22.11,22.11,22.08,22.08,94059.0,20.4732,20.4732,20.4455,20.4455,94059.0
2019-01-16 14:45:00,22.09,22.09,22.05,22.08,54828.0,20.4547,20.4547,20.4177,20.4455,54828.0
2019-01-16 14:50:00,22.08,22.08,22.05,22.05,23605.0,20.4455,20.4455,20.4177,20.4177,23605.0
2019-01-16 14:55:00,22.05,22.08,22.05,22.07,20450.0,20.4177,20.4455,20.4177,20.4362,20450.0
2019-01-16 15:00:00,22.07,22.08,22.04,22.07,41503.0,20.4362,20.4455,20.4084,20.4362,41503.0
2019-01-16 15:05:00,22.07,22.1,22.06,22.1,33446.0,20.4362,20.464,20.4269,20.464,33446.0
2019-01-16 15:10:00,22.1,22.11,22.08,22.08,25446.0,20.464,20.4732,20.4455,20.4455,25446.0
2019-01-16 15:15:00,22.09,22.09,22.04,22.05,85354.0,20.4547,20.4547,20.4084,20.4177,85354.0
2019-01-16 15:20:00,22.05,22.06,22.03,22.04,57290.0,20.4177,20.4269,20.3992,20.4084,57290.0
2019-01-16 15:25:00,22.04,22.04,22.01,22.02,89046.0,20.4084,20.4084,20.3806,20.3899,89046.0
2019-01-16 15:30:00,22.02,22.02,21.99,22.01,59619.0,20.3899,20.3899,20.3621,20.3806,59619.0
2019-01-16 15:35:00,22.01,22.09,22.0,22.09,50870.0,20.3806,20.4547,20.3714,20.4547,50870.0
2019-01-16 15:40:00,22.09,22.13,22.07,22.13,114160.0,20.4547,20.4918,20.4362,20.4918,114160.0
2019-01-16 15:45:00,22.13,22.15,22.12,22.14,169057.0,20.4918,20.5103,20.4825,20.501,169057.0
2019-01-16 15:50:00,22.14,22.24,22.13,22.24,360802.0,20.501,20.5936,20.4918,20.5936,360802.0
2019-01-16 15:55:00,22.23,22.27,22.23,22.25,412636.0,20.5843,20.6214,20.5843,20.6029,412636.0
2019-01-17 09:30:00,21.97,22.12,21.95,22.0,43162.0,20.3436,20.4825,20.3251,20.3714,43162.0
2019-01-17 09:35:00,22.01,22.15,21.97,22.02,65038.0,20.3806,20.5103,20.3436,20.3899,65038.0
2019-01-17 09:40:00,22.04,22.07,21.99,22.03,36427.0,20.4084,20.4362,20.3621,20.3992,36427.0
2019-01-17 09:45:00,22.03,22.1,21.99,22.08,35554.0,20.3992,20.464,20.3621,20.4455,35554.0
2019-01-17 09:50:00,22.07,22.12,22.02,22.12,68787.0,20.4362,20.4825,20.3899,20.4825,68787.0
2019-01-17 09:55:00,22.12,22.19,22.11,22.14,25214.0,20.4825,20.5473,20.4732,20.501,25214.0
2019-01-17 10:00:00,22.14,22.19,22.09,22.1,99885.0,20.501,20.5473,20.4547,20.464,99885.0
2019-01-17 10:05:00,22.1,22.11,22.05,22.09,80265.0,20.464,20.4732,20.4177,20.4547,80265.0
2019-01-17 10:10:00,22.08,22.12,22.07,22.12,37267.0,20.4455,20.4825,20.4362,20.4825,37267.0
2019-01-17 10:15:00,22.12,22.14,22.06,22.07,44506.0,20.4825,20.501,20.4269,20.4362,44506.0
2019-01-17 10:20:00,22.06,22.07,22.01,22.02,40469.0,20.4269,20.4362,20.3806,20.3899,40469.0
2019-01-17 10:25:00,22.02,22.05,22.0,22.04,59446.0,20.3899,20.4177,20.3714,20.4084,59446.0
2019-01-17 10:30:00,22.05,22.11,22.03,22.11,35061.0,20.4177,20.4732,20.3992,20.4732,35061.0
2019-01-17 10:35:00,22.11,22.19,22.09,22.09,122215.0,20.4732,20.5473,20.4547,20.4547,122215.0
2019-01-17 10:40:00,22.1,22.13,22.09,22.11,74020.0,20.464,20.4918,20.4547,20.4732,74020.0
2019-01-17 10:45:00,22.1,22.11,22.09,22.1,34171.0,20.464,20.4732,20.4547,20.464,34171.0
2019-01-17 10:50:00,22.1,22.14,22.09,22.13,39935.0,20.464,20.501,20.4547,20.4918,39935.0
2019-01-17 10:55:00,22.13,22.25,22.13,22.25,62650.0,20.4918,20.6029,20.4918,20.6029,62650.0
2019-01-17 11:00:00,22.25,22.3,22.23,22.3,57039.0,20.6029,20.6492,20.5843,20.6492,57039.0
2019-01-17 11:05:00,22.29,22.37,22.29,22.35,88932.0,20.6399,20.714,20.6399,20.6955,88932.0
2019-01-17 11:10:00,22.36,22.36,22.29,22.29,41540.0,20.7047,20.7047,20.6399,20.6399,41540.0
2019-01-17 11:15:00,22.29,22.32,22.25,22.26,117951.0,20.6399,20.6677,20.6029,20.6121,117951.0
2019-01-17 11:20:00,22.27,22.36,22.26,22.36,95653.0,20.6214,20.7047,20.6121,20.7047,95653.0
2019-01-17 11:25:00,22.36,22.36,22.29,22.33,100274.0,20.7047,20.7047,20.6399,20.6769,100274.0
2019-01-17 11:30:00,22.33,22.4,22.32,22.39,53304.0,20.6769,20.7418,20.6677,20.7325,53304.0
2019-01-17 11:35:00,22.39,22.42,22.37,22.37,55644.0,20.7325,20.7603,20.714,20.714,55644.0
2019-01-17 11:40:00,22.37,22.41,22.37,22.39,46507.0,20.714,20.751,20.714,20.7325,46507.0
2019-01-17 11:45:00,22.4,22.41,22.36,22.38,61856.0,20.7418,20.751,20.7047,20.7232,61856.0
2019-01-17 11:50:00,22.38,22.39,22.35,22.38,37419.0,20.7232,20.7325,20.6955,20.7232,37419.0
2019-01-17 11:55:00,22.38,22.4,22.37,22.37,35830.0,20.7232,20.7418,20.714,20.714,35830.0
2019-01-17 12:00:00,22.36,22.4,22.35,22.39,22638.0,20.7047,20.7418,20.6955,20.7325,22638.0
2019-01-17 12:05:00,22.39,22.41,22.35,22.39,52222.0,20.7325,20.751,20.6955,20.7325,52222.0
2019-01-17 12:10:00,22.39,22.41,22.36,22.39,41246.0,20.7325,20.751,20.7047,20.7325,41246.0
2019-01-17 12:15:00,22.39,22.4,22.35,22.39,43876.0,20.7325,20.7418,20.6955,20.7325,43876.0
2019-01-17 12:20:00,22.38,22.42,22.37,22.39,59631.0,20.7232,20.7603,20.714,20.7325,59631.0
2019-01-17 12:25:00,22.39,22.41,22.37,22.37,55266.0,20.7325,20.751,20.714,20.714,55266.0
2019-01-17 12:30:00,22.38,22.4,22.34,22.39,56622.0,20.7232,20.7418,20.6862,20.7325,56622.0
2019-01-17 12:35:00,22.39,22.4,22.36,22.39,35102.0,20.7325,20.7418,20.7047,20.7325,35102.0
2019-01-17 12:40:00,22.4,22.41,22.37,22.37,33933.0,20.7418,20.751,20.714,20.714,33933.0
2019-01-17 12:45:00,22.37,22.4,22.36,22.4,51008.0,20.714,20.7418,20.7047,20.7418,51008.0
2019-01-17 12:50:00,22.4,22.4,22.36,22.39,38613.0,20.7418,20.7418,20.7047,20.7325,38613.0
2019-01-17 12:55:00,22.39,22.41,22.37,22.41,87795.0,20.7325,20.751,20.714,20.751,87795.0
2019-01-17 13:00:00,22.41,22.5,22.4,22.48,213353.0,20.751,20.8344,20.7418,20.8158,213353.0
2019-01-17 13:05:00,22.48,22.52,22.45,22.49,126833.0,20.8158,20.8529,20.7881,20.8251,126833.0
2019-01-17 13:10:00,22.5,22.57,22.49,22.56,126757.0,20.8344,20.8992,20.8251,20.8899,126757.0
2019-01-17 13:15:00,22.55,22.59,22.54,22.58,67470.0,20.8807,20.9177,20.8714,20.9084,67470.0
2019-01-17 13:20:00,22.58,22.58,22.53,22.57,44330.0,20.9084,20.9084,20.8621,20.8992,44330.0
2019-01-17 13:25:00,22.57,22.58,22.51,22.51,34260.0,20.8992,20.9084,20.8436,20.8436,34260.0
2019-01-17 13:30:00,22.52,22.59,22.5,22.59,87254.0,20.8529,20.9177,20.8344,20.9177,87254.0
2019-01-17 13:35:00,22.59,22.74,22.58,22.63,317210.0,20.9177,21.0566,20.9084,20.9547,317210.0
2019-01-17 13:40:00,22.64,22.64,22.58,22.6,40924.0,20.964,20.964,20.9084,20.927,40924.0
2019-01-17 13:45:00,22.61,22.63,22.58,22.61,26744.0,20.9362,20.9547,20.9084,20.9362,26744.0
2019-01-17 13:50:00,22.6,22.63,22.59,22.63,36700.0,20.927,20.9547,20.9177,20.9547,36700.0
2019-01-17 13:55:00,22.63,22.69,22.62,22.65,108889.0,20.9547,21.0103,20.9455,20.9733,108889.0
2019-01-17 14:00:00,22.64,22.65,22.56,22.57,26932.0,20.964,20.9733,20.8899,20.8992,26932.0
2019-01-17 14:05:00,22.57,22.59,22.55,22.58,25318.0,20.8992,20.9177,20.8807,20.9084,25318.0
2019-01-17 14:10:00,22.58,22.61,22.58,22.59,30695.0,20.9084,20.9362,20.9084,20.9177,30695.0
2019-01-17 14:15:00,22.6,22.62,22.59,22.61,22969.0,20.927,20.9455,20.9177,20.9362,22969.0
2019-01-17 14:20:00,22.62,22.62,22.58,22.61,96919.0,20.9455,20.9455,20.9084,20.9362,96919.0
2019-01-17 14:25:00,22.61,22.62,22.56,22.59,59197.0,20.9362,20.9455,20.8899,20.9177,59197.0
2019-01-17 14:30:00,22.59,22.64,22.58,22.63,39549.0,20.9177,20.964,20.9084,20.9547,39549.0
2019-01-17 14:35:00,22.63,22.66,22.57,22.65,54016.0,20.9547,20.9825,20.8992,20.9733,54016.0
2019-01-17 14:40:00,22.66,22.76,22.66,22.75,61398.0,20.9825,21.0751,20.9825,21.0659,61398.0
2019-01-17 14:45:00,22.75,22.82,22.74,22.8,59466.0,21.0659,21.1307,21.0566,21.1122,59466.0
2019-01-17 14:50:00,22.8,22.8,22.72,22.79,72241.0,21.1122,21.1122,21.0381,21.1029,72241.0
2019-01-17 14:55:00,22.79,22.79,22.7,22.72,85099.0,21.1029,21.1029,21.0196,21.0381,85099.0
2019-01-17 15:00:00,22.71,22.72,22.63,22.64,65471.0,21.0288,21.0381,20.9547,20.964,65471.0
2019-01-17 15:05:00,22.64,22.67,22.62,22.64,78406.0,20.964,20.9918,20.9455,20.964,78406.0
2019-01-17 15:10:00,22.65,22.68,22.64,22.64,89206.0,20.9733,21.001,20.964,20.964,89206.0
2019-01-17 15:15:00,22.64,22.66,22.61,22.65,82043.0,20.964,20.9825,20.9362,20.9733,82043.0
2019-01-17 15:20:00,22.65,22.71,22.64,22.68,172952.0,20.9733,21.0288,20.964,21.001,172952.0
2019-01-17 15:25:00,22.69,22.73,22.64,22.72,70224.0,21.0103,21.0473,20.964,21.0381,70224.0
2019-01-17 15:30:00,22.71,22.76,22.71,22.76,73354.0,21.0288,21.0751,21.0288,21.0751,73354.0
2019-01-17 15:35:00,22.76,22.78,22.7,22.71,124527.0,21.0751,21.0936,21.0196,21.0288,124527.0
2019-01-17 15:40:00,22.71,22.79,22.69,22.75,221827.0,21.0288,21.1029,21.0103,21.0659,221827.0
2019-01-17 15:45:00,22.76,22.79,22.72,22.72,270224.0,21.0751,21.1029,21.0381,21.0381,270224.0
2019-01-17 15:50:00,22.73,22.74,22.7,22.72,187878.0,21.0473,21.0566,21.0196,21.0381,187878.0
2019-01-17 15:55:00,22.72,22.72,22.61,22.66,458679.0,21.0381,21.0381,20.9362,20.9825,458679.0
2019-01-18 09:30:00,22.77,22.91,22.75,22.76,62457.0,21.0844,21.214,21.0659,21.0751,62457.0
2019-01-18 09:35:00,22.74,22.75,22.56,22.6,31674.0,21.0566,21.0659,20.8899,20.927,31674.0
2019-01-18 09:40:00,22.6,22.6,22.52,22.58,33386.0,20.927,20.927,20.8529,20.9084,33386.0
2019-01-18 09:45:00,22.58,22.73,22.58,22.72,52058.0,20.9084,21.0473,20.9084,21.0381,52058.0
2019-01-18 09:50:00,22.72,22.73,22.66,22.7,39400.0,21.0381,21.0473,20.9825,21.0196,39400.0
2019-01-18 09:55:00,22.71,22.72,22.65,22.71,39269.0,21.0288,21.0381,20.9733,21.0288,39269.0
2019-01-18 10:00:00,22.71,22.72,22.67,22.68,29084.0,21.0288,21.0381,20.9918,21.001,29084.0
2019-01-18 10:05:00,22.68,22.7,22.65,22.66,49226.0,21.001,21.0196,20.9733,20.9825,49226.0
2019-01-18 10:10:00,22.68,22.72,22.66,22.69,67674.0,21.001,21.0381,20.9825,21.0103,67674.0
2019-01-18 10:15:00,22.69,22.71,22.65,22.65,72777.0,21.0103,21.0288,20.9733,20.9733,72777.0
2019-01-18 10:20:00,22.65,22.67,22.63,22.67,45971.0,20.9733,20.9918,20.9547,20.9918,45971.0
2019-01-18 10:25:00,22.67,22.68,22.57,22.57,24783.0,20.9918,21.001,20.8992,20.8992,24783.0
2019-01-18 10:30:00,22.58,22.63,22.57,22.6,49754.0,20.9084,20.9547,20.8992,20.927,49754.0
2019-01-18 10:35:00,22.59,22.6,22.55,22.55,21582.0,20.9177,20.927,20.8807,20.8807,21582.0
2019-01-18 10:40:00,22.56,22.6,22.55,22.59,55097.0,20.8899,20.927,20.8807,20.9177,55097.0
2019-01-18 10:45:00,22.59,22.71,22.58,22.66,54268.0,20.9177,21.0288,20.9084,20.9825,54268.0
2019-01-18 10:50:00,22.66,22.72,22.65,22.7,68103.0,20.9825,21.0381,20.9733,21.0196,68103.0
2019-01-18 10:55:00,22.69,22.71,22.69,22.71,36978.0,21.0103,21.0288,21.0103,21.0288,36978.0
2019-01-18 11:00:00,22.71,22.71,22.68,22.7,51817.0,21.0288,21.0288,21.001,21.0196,51817.0
2019-01-18 11:05:00,22.7,22.72,22.68,22.7,35044.0,21.0196,21.0381,21.001,21.0196,35044.0
2019-01-18 11:10:00,22.69,22.7,22.63,22.64,23287.0,21.0103,21.0196,20.9547,20.964,23287.0
2019-01-18 11:15:00,22.64,22.65,22.59,22.64,47928.0,20.964,20.9733,20.9177,20.964,47928.0
2019-01-18 11:20:00,22.64,22.68,22.64,22.68,33413.0,20.964,21.001,20.964,21.001,33413.0
2019-01-18 11:25:00,22.67,22.71,22.67,22.71,57114.0,20.9918,21.0288,20.9918,21.0288,57114.0
2019-01-18 11:30:00,22.71,22.72,22.63,22.65,71082.0,21.0288,21.0381,20.9547,20.9733,71082.0
2019-01-18 11:35:00,22.66,22.67,22.61,22.63,172666.0,20.9825,20.9918,20.9362,20.9547,172666.0
2019-01-18 11:40:00,22.64,22.7,22.63,22.65,99701.0,20.964,21.0196,20.9547,20.9733,99701.0
2019-01-18 11:45:00,22.65,22.71,22.64,22.7,111636.0,20.9733,21.0288,20.964,21.0196,111636.0
2019-01-18 11:50:00,22.7,22.71,22.69,22.71,85271.0,21.0196,21.0288,21.0103,21.0288,85271.0
2019-01-18 11:55:00,22.71,22.79,22.69,22.73,331423.0,21.0288,21.1029,21.0103,21.0473,331423.0
2019-01-18 12:00:00,22.73,22.78,22.72,22.77,69504.0,21.0473,21.0936,21.0381,21.0844,69504.0
2019-01-18 12:05:00,22.77,22.77,22.72,22.73,46794.0,21.0844,21.0844,21.0381,21.0473,46794.0
2019-01-18 12:10:00,22.73,22.8,22.72,22.79,28163.0,21.0473,21.1122,21.0381,21.1029,28163.0
2019-01-18 12:15:00,22.8,22.81,22.73,22.73,35632.0,21.1122,21.1214,21.0473,21.0473,35632.0
2019-01-18 12:20:00,22.74,22.76,22.72,22.76,35938.0,21.0566,21.0751,21.0381,21.0751,35938.0
2019-01-18 12:25:00,22.76,22.8,22.73,22.75,60366.0,21.0751,21.1122,21.0473,21.0659,60366.0
2019-01-18 12:30:00,22.75,22.75,22.71,22.73,36289.0,21.0659,21.0659,21.0288,21.0473,36289.0
2019-01-18 12:35:00,22.74,22.75,22.66,22.67,42702.0,21.0566,21.0659,20.9825,20.9918,42702.0
2019-01-18 12:40:00,22.67,22.68,22.64,22.65,45685.0,20.9918,21.001,20.964,20.9733,45685.0
2019-01-18 12:45:00,22.66,22.66,22.61,22.65,31573.0,20.9825,20.9825,20.9362,20.9733,31573.0
2019-01-18 12:50:00,22.65,22.68,22.64,22.68,20194.0,20.9733,21.001,20.964,21.001,20194.0
2019-01-18 12:55:00,22.68,22.73,22.65,22.71,235476.0,21.001,21.0473,20.9733,21.0288,235476.0
2019-01-18 13:00:00,22.71,22.77,22.68,22.77,61762.0,21.0288,21.0844,21.001,21.0844,61762.0
2019-01-18 13:05:00,22.77,22.83,22.76,22.83,79267.0,21.0844,21.1399,21.0751,21.1399,79267.0
2019-01-18 13:10:00,22.83,22.84,22.77,22.8,51502.0,21.1399,21.1492,21.0844,21.1122,51502.0
2019-01-18 13:15:00,22.8,22.81,22.75,22.79,31710.0,21.1122,21.1214,21.0659,21.1029,31710.0
2019-01-18 13:20:00,22.79,22.83,22.79,22.8,31680.0,21.1029,21.1399,21.1029,21.1122,31680.0
2019-01-18 13:25:00,22.79,22.81,22.74,22.75,42665.0,21.1029,21.1214,21.0566,21.0659,42665.0
2019-01-18 13:30:00,22.75,22.78,22.73,22.75,37054.0,21.0659,21.0936,21.0473,21.0659,37054.0
2019-01-18 13:35:00,22.74,22.75,22.72,22.73,23763.0,21.0566,21.0659,21.0381,21.0473,23763.0
2019-01-18 13:40:00,22.73,22.75,22.72,22.75,23283.0,21.0473,21.0659,21.0381,21.0659,23283.0
2019-01-18 13:45:00,22.75,22.75,22.7,22.7,34865.0,21.0659,21.0659,21.0196,21.0196,34865.0
2019-01-18 13:50:00,22.7,22.73,22.69,22.73,32149.0,21.0196,21.0473,21.0103,21.0473,32149.0
2019-01-18 13:55:00,22.73,22.75,22.72,22.74,33268.0,21.0473,21.0659,21.0381,21.0566,33268.0
2019-01-18 14:00:00,22.73,22.75,22.72,22.74,30332.0,21.0473,21.0659,21.0381,21.0566,30332.0
2019-01-18 14:05:00,22.73,22.75,22.73,22.75,29673.0,21.0473,21.0659,21.0473,21.0659,29673.0
2019-01-18 14:10:00,22.76,22.76,22.74,22.75,41758.0,21.0751,21.0751,21.0566,21.0659,41758.0
2019-01-18 14:15:00,22.76,22.78,22.73,22.76,37421.0,21.0751,21.0936,21.0473,21.0751,37421.0
2019-01-18 14:20:00,22.76,22.8,22.74,22.8,42516.0,21.0751,21.1122,21.0566,21.1122,42516.0
2019-01-18 14:25:00,22.8,22.8,22.76,22.78,50124.0,21.1122,21.1122,21.0751,21.0936,50124.0
2019-01-18 14:30:00,22.78,22.79,22.75,22.76,41348.0,21.0936,21.1029,21.0659,21.0751,41348.0
2019-01-18 14:35:00,22.76,22.79,22.75,22.79,17704.0,21.0751,21.1029,21.0659,21.1029,17704.0
2019-01-18 14:40:00,22.79,22.8,22.76,22.79,54259.0,21.1029,21.1122,21.0751,21.1029,54259.0
2019-01-18 14:45:00,22.79,22.81,22.78,22.8,16933.0,21.1029,21.1214,21.0936,21.1122,16933.0
2019-01-18 14:50:00,22.8,22.81,22.76,22.77,45979.0,21.1122,21.1214,21.0751,21.0844,45979.0
2019-01-18 14:55:00,22.77,22.77,22.74,22.74,70302.0,21.0844,21.0844,21.0566,21.0566,70302.0
2019-01-18 15:00:00,22.75,22.75,22.72,22.72,19948.0,21.0659,21.0659,21.0381,21.0381,19948.0
2019-01-18 15:05:00,22.71,22.72,22.69,22.71,32974.0,21.0288,21.0381,21.0103,21.0288,32974.0
2019-01-18 15:10:00,22.72,22.76,22.71,22.75,66693.0,21.0381,21.0751,21.0288,21.0659,66693.0
2019-01-18 15:15:00,22.75,22.76,22.74,22.76,45217.0,21.0659,21.0751,21.0566,21.0751,45217.0
2019-01-18 15:20:00,22.76,22.76,22.73,22.75,53194.0,21.0751,21.0751,21.0473,21.0659,53194.0
2019-01-18 15:25:00,22.75,22.76,22.74,22.76,27542.0,21.0659,21.0751,21.0566,21.0751,27542.0
2019-01-18 15:30:00,22.76,22.78,22.75,22.77,57832.0,21.0751,21.0936,21.0659,21.0844,57832.0
2019-01-18 15:35:00,22.77,22.8,22.76,22.8,49582.0,21.0844,21.1122,21.0751,21.1122,49582.0
2019-01-18 15:40:00,22.8,22.8,22.76,22.76,150033.0,21.1122,21.1122,21.0751,21.0751,150033.0
2019-01-18 15:45:00,22.77,22.77,22.75,22.76,124816.0,21.0844,21.0844,21.0659,21.0751,124816.0
2019-01-18 15:50:00,22.76,22.77,22.75,22.77,155346.0,21.0751,21.0844,21.0659,21.0844,155346.0
2019-01-18 15:55:00,22.77,22.82,22.76,22.81,265455.0,21.0844,21.1307,21.0751,21.1214,265455.0
2019-01-22 09:30:00,22.48,22.79,22.46,22.78,86224.0,20.8158,21.1029,20.7973,21.0936,86224.0
2019-01-22 09:35:00,22.79,22.94,22.77,22.87,71553.0,21.1029,21.2418,21.0844,21.177,71553.0
2019-01-22 09:40:00,22.86,22.95,22.85,22.88,34584.0,21.1677,21.251,21.1585,21.1862,34584.0
2019-01-22 09:45:00,22.87,22.87,22.76,22.76,32993.0,21.177,21.177,21.0751,21.0751,32993.0
2019-01-22 09:50:00,22.77,22.86,22.73,22.86,35074.0,21.0844,21.1677,21.0473,21.1677,35074.0
2019-01-22 09:55:00,22.85,22.93,22.84,22.91,77900.0,21.1585,21.2325,21.1492,21.214,77900.0
2019-01-22 10:00:00,22.91,22.91,22.79,22.8,76118.0,21.214,21.214,21.1029,21.1122,76118.0
2019-01-22 10:05:00,22.79,22.8,22.62,22.62,40738.0,21.1029,21.1122,20.9455,20.9455,40738.0
2019-01-22 10:10:00,22.63,22.65,22.58,22.58,70013.0,20.9547,20.9733,20.9084,20.9084,70013.0
2019-01-22 10:15:00,22.58,22.63,22.56,22.58,49361.0,20.9084,20.9547,20.8899,20.9084,49361.0
2019-01-22 10:20:00,22.58,22.64,22.57,22.6,69015.0,20.9084,20.964,20.8992,20.927,69015.0
2019-01-22 10:25:00,22.6,22.62,22.55,22.59,68404.0,20.927,20.9455,20.8807,20.9177,68404.0
2019-01-22 10:30:00,22.59,22.65,22.59,22.64,30490.0,20.9177,20.9733,20.9177,20.964,30490.0
2019-01-22 10:35:00,22.63,22.64,22.55,22.55,37259.0,20.9547,20.964,20.8807,20.8807,37259.0
2019-01-22 10:40:00,22.55,22.56,22.46,22.46,86530.0,20.8807,20.8899,20.7973,20.7973,86530.0
2019-01-22 10:45:00,22.46,22.47,22.4,22.4,39747.0,20.7973,20.8066,20.7418,20.7418,39747.0
2019-01-22 10:50:00,22.41,22.45,22.37,22.4,49174.0,20.751,20.7881,20.714,20.7418,49174.0
2019-01-22 10:55:00,22.42,22.45,22.4,22.4,25300.0,20.7603,20.7881,20.7418,20.7418,25300.0
2019-01-22 11:00:00,22.41,22.47,22.4,22.45,19915.0,20.751,20.8066,20.7418,20.7881,19915.0
2019-01-22 11:05:00,22.45,22.46,22.42,22.43,24046.0,20.7881,20.7973,20.7603,20.7695,24046.0
2019-01-22 11:10:00,22.42,22.46,22.4,22.42,23753.0,20.7603,20.7973,20.7418,20.7603,23753.0
2019-01-22 11:15:00,22.42,22.46,22.42,22.46,26042.0,20.7603,20.7973,20.7603,20.7973,26042.0
2019-01-22 11:20:00,22.46,22.47,22.44,22.45,53548.0,20.7973,20.8066,20.7788,20.7881,53548.0
2019-01-22 11:25:00,22.45,22.46,22.43,22.44,20692.0,20.7881,20.7973,20.7695,20.7788,20692.0
2019-01-22 11:30:00,22.44,22.46,22.4,22.41,58333.0,20.7788,20.7973,20.7418,20.751,58333.0
2019-01-22 11:35:00,22.42,22.45,22.41,22.43,31641.0,20.7603,20.7881,20.751,20.7695,31641.0
2019-01-22 11:40:00,22.42,22.43,22.36,22.4,35961.0,20.7603,20.7695,20.7047,20.7418,35961.0
2019-01-22 11:45:00,22.39,22.43,22.37,22.43,111952.0,20.7325,20.7695,20.714,20.7695,111952.0
2019-01-22 11:50:00,22.42,22.43,22.34,22.35,53751.0,20.7603,20.7695,20.6862,20.6955,53751.0
2019-01-22 11:55:00,22.34,22.34,22.29,22.3,35102.0,20.6862,20.6862,20.6399,20.6492,35102.0
2019-01-22 12:00:00,22.3,22.33,22.28,22.32,86321.0,20.6492,20.6769,20.6306,20.6677,86321.0
2019-01-22 12:05:00,22.31,22.34,22.27,22.27,30002.0,20.6584,20.6862,20.6214,20.6214,30002.0
2019-01-22 12:10:00,22.28,22.3,22.28,22.29,16559.0,20.6306,20.6492,20.6306,20.6399,16559.0
2019-01-22 12:15:00,22.29,22.31,22.28,22.3,17034.0,20.6399,20.6584,20.6306,20.6492,17034.0
2019-01-22 12:20:00,22.3,22.3,22.25,22.27,22114.0,20.6492,20.6492,20.6029,20.6214,22114.0
2019-01-22 12:25:00,22.26,22.27,22.21,22.22,17617.0,20.6121,20.6214,20.5658,20.5751,17617.0
2019-01-22 12:30:00,22.21,22.23,22.18,22.18,22995.0,20.5658,20.5843,20.538,20.538,22995.0
2019-01-22 12:35:00,22.19,22.22,22.18,22.21,46175.0,20.5473,20.5751,20.538,20.5658,46175.0
2019-01-22 12:40:00,22.21,22.24,22.19,22.23,27034.0,20.5658,20.5936,20.5473,20.5843,27034.0
2019-01-22 12:45:00,22.23,22.24,22.21,22.23,24194.0,20.5843,20.5936,20.5658,20.5843,24194.0
2019-01-22 12:50:00,22.23,22.24,22.18,22.2,68226.0,20.5843,20.5936,20.538,20.5566,68226.0
2019-01-22 12:55:00,22.2,22.23,22.17,22.2,48266.0,20.5566,20.5843,20.5288,20.5566,48266.0
2019-01-22 13:00:00,22.19,22.2,22.17,22.18,24335.0,20.5473,20.5566,20.5288,20.538,24335.0
2019-01-22 13:05:00,22.18,22.19,22.13,22.13,15388.0,20.538,20.5473,20.4918,20.4918,15388.0
2019-01-22 13:10:00,22.14,22.14,22.05,22.06,28756.0,20.501,20.501,20.4177,20.4269,28756.0
2019-01-22 13:15:00,22.06,22.1,22.03,22.04,25918.0,20.4269,20.464,20.3992,20.4084,25918.0
2019-01-22 13:20:00,22.04,22.11,22.02,22.08,36996.0,20.4084,20.4732,20.3899,20.4455,36996.0
2019-01-22 13:25:00,22.07,22.14,22.07,22.13,32263.0,20.4362,20.501,20.4362,20.4918,32263.0
2019-01-22 13:30:00,22.13,22.17,22.11,22.16,31189.0,20.4918,20.5288,20.4732,20.5195,31189.0
2019-01-22 13:35:00,22.16,22.17,22.15,22.16,19408.0,20.5195,20.5288,20.5103,20.5195,19408.0
2019-01-22 13:40:00,22.16,22.16,22.12,22.12,15353.0,20.5195,20.5195,20.4825,20.4825,15353.0
2019-01-22 13:45:00,22.12,22.16,22.12,22.16,15616.0,20.4825,20.5195,20.4825,20.5195,15616.0
2019-01-22 13:50:00,22.16,22.18,22.15,22.17,17351.0,20.5195,20.538,20.5103,20.5288,17351.0
2019-01-22 13:55:00,22.17,22.19,22.16,22.19,22796.0,20.5288,20.5473,20.5195,20.5473,22796.0
2019-01-22 14:00:00,22.18,22.19,22.13,22.14,22235.0,20.538,20.5473,20.4918,20.501,22235.0
2019-01-22 14:05:00,22.14,22.17,22.13,22.14,33338.0,20.501,20.5288,20.4918,20.501,33338.0
2019-01-22 14:10:00,22.14,22.15,22.12,22.13,32471.0,20.501,20.5103,20.4825,20.4918,32471.0
2019-01-22 14:15:00,22.14,22.19,22.13,22.18,37922.0,20.501,20.5473,20.4918,20.538,37922.0
2019-01-22 14:20:00,22.18,22.2,22.16,22.16,35521.0,20.538,20.5566,20.5195,20.5195,35521.0
2019-01-22 14:25:00,22.16,22.18,22.14,22.16,49513.0,20.5195,20.538,20.501,20.5195,49513.0
2019-01-22 14:30:00,22.16,22.16,22.11,22.12,46498.0,20.5195,20.5195,20.4732,20.4825,46498.0
2019-01-22 14:35:00,22.12,22.16,22.11,22.16,43839.0,20.4825,20.5195,20.4732,20.5195,43839.0
2019-01-22 14:40:00,22.16,22.18,22.13,22.13,43288.0,20.5195,20.538,20.4918,20.4918,43288.0
2019-01-22 14:45:00,22.13,22.14,22.08,22.09,41278.0,20.4918,20.501,20.4455,20.4547,41278.0
2019-01-22 14:50:00,22.09,22.13,22.07,22.08,45404.0,20.4547,20.4918,20.4362,20.4455,45404.0
2019-01-22 14:55:00,22.09,22.12,22.08,22.1,29380.0,20.4547,20.4825,20.4455,20.464,29380.0
2019-01-22 15:00:00,22.1,22.1,22.04,22.04,55977.0,20.464,20.464,20.4084,20.4084,55977.0
2019-01-22 15:05:00,22.04,22.05,22.01,22.03,37155.0,20.4084,20.4177,20.3806,20.3992,37155.0
2019-01-22 15:10:00,22.03,22.08,22.02,22.08,48849.0,20.3992,20.4455,20.3899,20.4455,48849.0
2019-01-22 15:15:00,22.07,22.12,22.07,22.1,34866.0,20.4362,20.4825,20.4362,20.464,34866.0
2019-01-22 15:20:00,22.11,22.17,22.1,22.17,26432.0,20.4732,20.5288,20.464,20.5288,26432.0
2019-01-22 15:25:00,22.17,22.18,22.14,22.15,27951.0,20.5288,20.538,20.501,20.5103,27951.0
2019-01-22 15:30:00,22.16,22.16,22.07,22.07,29201.0,20.5195,20.5195,20.4362,20.4362,29201.0
2019-01-22 15:35:00,22.07,22.13,22.03,22.13,73428.0,20.4362,20.4918,20.3992,20.4918,73428.0
2019-01-22 15:40:00,22.13,22.17,22.12,22.12,55069.0,20.4918,20.5288,20.4825,20.4825,55069.0
2019-01-22 15:45:00,22.12,22.12,22.07,22.09,109959.0,20.4825,20.4825,20.4362,20.4547,109959.0
2019-01-22 15:50:00,22.09,22.1,22.05,22.05,85641.0,20.4547,20.464,20.4177,20.4177,85641.0
2019-01-22 15:55:00,22.06,22.17,22.05,22.16,279666.0,20.4269,20.5288,20.4177,20.5195,279666.0
2019-01-23 09:30:00,22.23,22.32,22.19,22.29,21058.0,20.5843,20.6677,20.5473,20.6399,21058.0
2019-01-23 09:35:00,22.29,22.38,22.26,22.31,28363.0,20.6399,20.7232,20.6121,20.6584,28363.0
2019-01-23 09:40:00,22.29,22.38,22.26,22.34,16231.0,20.6399,20.7232,20.6121,20.6862,16231.0
2019-01-23 09:45:00,22.34,22.44,22.33,22.43,22121.0,20.6862,20.7788,20.6769,20.7695,22121.0
2019-01-23 09:50:00,22.43,22.46,22.39,22.41,14358.0,20.7695,20.7973,20.7325,20.751,14358.0
2019-01-23 09:55:00,22.42,22.44,22.41,22.42,10834.0,20.7603,20.7788,20.751,20.7603,10834.0
2019-01-23 10:00:00,22.42,22.44,22.36,22.43,16655.0,20.7603,20.7788,20.7047,20.7695,16655.0
2019-01-23 10:05:00,22.44,22.44,22.39,22.43,20283.0,20.7788,20.7788,20.7325,20.7695,20283.0
2019-01-23 10:10:00,22.43,22.44,22.35,22.36,27015.0,20.7695,20.7788,20.6955,20.7047,27015.0
2019-01-23 10:15:00,22.37,22.4,22.3,22.31,27300.0,20.714,20.7418,20.6492,20.6584,27300.0
2019-01-23 10:20:00,22.3,22.34,22.3,22.32,19925.0,20.6492,20.6862,20.6492,20.6677,19925.0
2019-01-23 10:25:00,22.32,22.33,22.29,22.32,10038.0,20.6677,20.6769,20.6399,20.6677,10038.0
2019-01-23 10:30:00,22.31,22.34,22.29,22.33,19700.0,20.6584,20.6862,20.6399,20.6769,19700.0
2019-01-23 10:35:00,22.33,22.34,22.3,22.3,20370.0,20.6769,20.6862,20.6492,20.6492,20370.0
2019-01-23 10:40:00,22.29,22.32,22.28,22.3,12164.0,20.6399,20.6677,20.6306,20.6492,12164.0
2019-01-23 10:45:00,22.3,22.34,22.27,22.32,22202.0,20.6492,20.6862,20.6214,20.6677,22202.0
2019-01-23 10:50:00,22.32,22.33,22.25,22.26,18686.0,20.6677,20.6769,20.6029,20.6121,18686.0
2019-01-23 10:55:00,22.25,22.27,22.13,22.15,66794.0,20.6029,20.6214,20.4918,20.5103,66794.0
2019-01-23 11:00:00,22.14,22.16,22.1,22.14,20984.0,20.501,20.5195,20.464,20.501,20984.0
2019-01-23 11:05:00,22.15,22.18,22.14,22.18,14250.0,20.5103,20.538,20.501,20.538,14250.0
2019-01-23 11:10:00,22.17,22.23,22.17,22.21,10131.0,20.5288,20.5843,20.5288,20.5658,10131.0
2019-01-23 11:15:00,22.2,22.22,22.18,22.18,36671.0,20.5566,20.5751,20.538,20.538,36671.0
2019-01-23 11:20:00,22.18,22.19,22.16,22.19,18440.0,20.538,20.5473,20.5195,20.5473,18440.0
2019-01-23 11:25:00,22.18,22.19,22.06,22.1,76698.0,20.538,20.5473,20.4269,20.464,76698.0
2019-01-23 11:30:00,22.09,22.11,22.06,22.09,20369.0,20.4547,20.4732,20.4269,20.4547,20369.0
2019-01-23 11:35:00,22.1,22.11,22.06,22.09,12238.0,20.464,20.4732,20.4269,20.4547,12238.0
2019-01-23 11:40:00,22.09,22.09,22.04,22.04,10075.0,20.4547,20.4547,20.4084,20.4084,10075.0
2019-01-23 11:45:00,22.05,22.05,22.0,22.02,13202.0,20.4177,20.4177,20.3714,20.3899,13202.0
2019-01-23 11:50:00,22.02,22.04,22.0,22.01,229866.0,20.3899,20.4084,20.3714,20.3806,229866.0
2019-01-23 11:55:00,22.01,22.02,21.99,22.0,42278.0,20.3806,20.3899,20.3621,20.3714,42278.0
2019-01-23 12:00:00,22.0,22.03,21.99,22.0,17579.0,20.3714,20.3992,20.3621,20.3714,17579.0
2019-01-23 12:05:00,21.99,22.01,21.95,21.99,18856.0,20.3621,20.3806,20.3251,20.3621,18856.0
2019-01-23 12:10:00,21.99,22.01,21.98,22.0,27108.0,20.3621,20.3806,20.3529,20.3714,27108.0
2019-01-23 12:15:00,21.99,22.0,21.96,22.0,49743.0,20.3621,20.3714,20.3343,20.3714,49743.0
2019-01-23 12:20:00,22.0,22.02,21.99,22.01,32294.0,20.3714,20.3899,20.3621,20.3806,32294.0
2019-01-23 12:25:00,22.0,22.02,21.98,22.01,16597.0,20.3714,20.3899,20.3529,20.3806,16597.0
2019-01-23 12:30:00,22.01,22.08,22.01,22.06,46267.0,20.3806,20.4455,20.3806,20.4269,46267.0
2019-01-23 12:35:00,22.06,22.07,22.0,22.02,74262.0,20.4269,20.4362,20.3714,20.3899,74262.0
2019-01-23 12:40:00,22.02,22.06,22.0,22.05,104642.0,20.3899,20.4269,20.3714,20.4177,104642.0
2019-01-23 12:45:00,22.06,22.13,22.06,22.13,24301.0,20.4269,20.4918,20.4269,20.4918,24301.0
2019-01-23 12:50:00,22.13,22.16,22.12,22.14,78614.0,20.4918,20.5195,20.4825,20.501,78614.0
2019-01-23 12:55:00,22.13,22.18,22.13,22.15,17032.0,20.4918,20.538,20.4918,20.5103,17032.0
2019-01-23 13:00:00,22.15,22.16,22.1,22.11,11960.0,20.5103,20.5195,20.464,20.4732,11960.0
2019-01-23 13:05:00,22.1,22.14,22.09,22.13,10061.0,20.464,20.501,20.4547,20.4918,10061.0
2019-01-23 13:10:00,22.13,22.13,22.09,22.09,6520.0,20.4918,20.4918,20.4547,20.4547,6520.0
2019-01-23 13:15:00,22.1,22.13,22.09,22.1,30903.0,20.464,20.4918,20.4547,20.464,30903.0
2019-01-23 13:20:00,22.11,22.12,22.09,22.1,17190.0,20.4732,20.4825,20.4547,20.464,17190.0
2019-01-23 13:25:00,22.1,22.12,22.06,22.08,25296.0,20.464,20.4825,20.4269,20.4455,25296.0
2019-01-23 13:30:00,22.07,22.12,22.07,22.1,11755.0,20.4362,20.4825,20.4362,20.464,11755.0
2019-01-23 13:35:00,22.1,22.13,22.08,22.1,16840.0,20.464,20.4918,20.4455,20.464,16840.0
2019-01-23 13:40:00,22.08,22.11,22.07,22.11,8499.0,20.4455,20.4732,20.4362,20.4732,8499.0
2019-01-23 13:45:00,22.11,22.12,22.09,22.09,7513.0,20.4732,20.4825,20.4547,20.4547,7513.0
2019-01-23 13:50:00,22.08,22.09,22.05,22.07,10757.0,20.4455,20.4547,20.4177,20.4362,10757.0
2019-01-23 13:55:00,22.07,22.08,22.05,22.05,9004.0,20.4362,20.4455,20.4177,20.4177,9004.0
2019-01-23 14:00:00,22.06,22.11,22.06,22.09,14588.0,20.4269,20.4732,20.4269,20.4547,14588.0
2019-01-23 14:05:00,22.09,22.11,22.07,22.11,28083.0,20.4547,20.4732,20.4362,20.4732,28083.0
2019-01-23 14:10:00,22.11,22.13,22.09,22.1,51198.0,20.4732,20.4918,20.4547,20.464,51198.0
2019-01-23 14:15:00,22.09,22.1,22.04,22.04,9977.0,20.4547,20.464,20.4084,20.4084,9977.0
2019-01-23 14:20:00,22.05,22.1,22.05,22.08,16381.0,20.4177,20.464,20.4177,20.4455,16381.0
2019-01-23 14:25:00,22.09,22.1,22.07,22.09,15622.0,20.4547,20.464,20.4362,20.4547,15622.0
2019-01-23 14:30:00,22.08,22.09,22.05,22.09,9564.0,20.4455,20.4547,20.4177,20.4547,9564.0
2019-01-23 14:35:00,22.09,22.11,22.09,22.1,55297.0,20.4547,20.4732,20.4547,20.464,55297.0
2019-01-23 14:40:00,22.11,22.11,22.08,22.08,19136.0,20.4732,20.4732,20.4455,20.4455,19136.0
2019-01-23 14:45:00,22.08,22.11,22.07,22.1,52149.0,20.4455,20.4732,20.4362,20.464,52149.0
2019-01-23 14:50:00,22.1,22.13,22.09,22.13,20989.0,20.464,20.4918,20.4547,20.4918,20989.0
2019-01-23 14:55:00,22.12,22.16,22.12,22.16,19671.0,20.4825,20.5195,20.4825,20.5195,19671.0
2019-01-23 15:00:00,22.15,22.18,22.14,22.14,20943.0,20.5103,20.538,20.501,20.501,20943.0
2019-01-23 15:05:00,22.14,22.17,22.11,22.16,33221.0,20.501,20.5288,20.4732,20.5195,33221.0
2019-01-23 15:10:00,22.17,22.22,22.17,22.2,28439.0,20.5288,20.5751,20.5288,20.5566,28439.0
2019-01-23 15:15:00,22.2,22.25,22.2,22.24,18041.0,20.5566,20.6029,20.5566,20.5936,18041.0
2019-01-23 15:20:00,22.24,22.25,22.21,22.23,42605.0,20.5936,20.6029,20.5658,20.5843,42605.0
2019-01-23 15:25:00,22.23,22.24,22.22,22.24,31314.0,20.5843,20.5936,20.5751,20.5936,31314.0
2019-01-23 15:30:00,22.23,22.24,22.2,22.22,31051.0,20.5843,20.5936,20.5566,20.5751,31051.0
2019-01-23 15:35:00,22.22,22.23,22.19,22.19,86280.0,20.5751,20.5843,20.5473,20.5473,86280.0
2019-01-23 15:40:00,22.2,22.23,22.19,22.23,34552.0,20.5566,20.5843,20.5473,20.5843,34552.0
2019-01-23 15:45:00,22.23,22.27,22.22,22.26,87232.0,20.5843,20.6214,20.5751,20.6121,87232.0
2019-01-23 15:50:00,22.26,22.26,22.22,22.23,55039.0,20.6121,20.6121,20.5751,20.5843,55039.0
2019-01-23 15:55:00,22.23,22.29,22.23,22.29,177754.0,20.5843,20.6399,20.5843,20.6399,177754.0
2019-01-24 09:30:00,22.25,22.39,22.14,22.39,7275.0,20.6029,20.7325,20.501,20.7325,7275.0
2019-01-24 09:35:00,22.41,22.51,22.39,22.45,30215.0,20.751,20.8436,20.7325,20.7881,30215.0
2019-01-24 09:40:00,22.46,22.53,22.43,22.48,21606.0,20.7973,20.8621,20.7695,20.8158,21606.0
2019-01-24 09:45:00,22.5,22.57,22.48,22.5,18189.0,20.8344,20.8992,20.8158,20.8344,18189.0
2019-01-24 09:50:00,22.51,22.54,22.49,22.53,7637.0,20.8436,20.8714,20.8251,20.8621,7637.0
2019-01-24 09:55:00,22.55,22.57,22.5,22.52,10268.0,20.8807,20.8992,20.8344,20.8529,10268.0
2019-01-24 10:00:00,22.52,22.53,22.49,22.52,14977.0,20.8529,20.8621,20.8251,20.8529,14977.0
2019-01-24 10:05:00,22.52,22.54,22.49,22.5,13553.0,20.8529,20.8714,20.8251,20.8344,13553.0
2019-01-24 10:10:00,22.5,22.55,22.48,22.49,22301.0,20.8344,20.8807,20.8158,20.8251,22301.0
2019-01-24 10:15:00,22.5,22.5,22.45,22.49,22774.0,20.8344,20.8344,20.7881,20.8251,22774.0
2019-01-24 10:20:00,22.49,22.5,22.47,22.5,30186.0,20.8251,20.8344,20.8066,20.8344,30186.0
2019-01-24 10:25:00,22.5,22.56,22.49,22.55,29734.0,20.8344,20.8899,20.8251,20.8807,29734.0
2019-01-24 10:30:00,22.54,22.55,22.51,22.53,20215.0,20.8714,20.8807,20.8436,20.8621,20215.0
2019-01-24 10:35:00,22.52,22.53,22.47,22.51,81497.0,20.8529,20.8621,20.8066,20.8436,81497.0
2019-01-24 10:40:00,22.5,22.5,22.46,22.48,25408.0,20.8344,20.8344,20.7973,20.8158,25408.0
2019-01-24 10:45:00,22.48,22.51,22.44,22.44,20152.0,20.8158,20.8436,20.7788,20.7788,20152.0
2019-01-24 10:50:00,22.44,22.44,22.41,22.43,15025.0,20.7788,20.7788,20.751,20.7695,15025.0
2019-01-24 10:55:00,22.43,22.5,22.43,22.48,8043.0,20.7695,20.8344,20.7695,20.8158,8043.0
2019-01-24 11:00:00,22.48,22.51,22.46,22.51,9923.0,20.8158,20.8436,20.7973,20.8436,9923.0
2019-01-24 11:05:00,22.52,22.54,22.48,22.49,11900.0,20.8529,20.8714,20.8158,20.8251,11900.0
2019-01-24 11:10:00,22.5,22.51,22.43,22.47,13217.0,20.8344,20.8436,20.7695,20.8066,13217.0
2019-01-24 11:15:00,22.47,22.51,22.46,22.48,18468.0,20.8066,20.8436,20.7973,20.8158,18468.0
2019-01-24 11:20:00,22.47,22.48,22.44,22.47,16335.0,20.8066,20.8158,20.7788,20.8066,16335.0
2019-01-24 11:25:00,22.47,22.47,22.41,22.43,24114.0,20.8066,20.8066,20.751,20.7695,24114.0
2019-01-24 11:30:00,22.43,22.44,22.4,22.44,17614.0,20.7695,20.7788,20.7418,20.7788,17614.0
2019-01-24 11:35:00,22.44,22.51,22.43,22.5,19090.0,20.7788,20.8436,20.7695,20.8344,19090.0
2019-01-24 11:40:00,22.51,22.52,22.48,22.51,13256.0,20.8436,20.8529,20.8158,20.8436,13256.0
2019-01-24 11:45:00,22.52,22.53,22.49,22.51,21736.0,20.8529,20.8621,20.8251,20.8436,21736.0
2019-01-24 11:50:00,22.5,22.5,22.4,22.46,34924.0,20.8344,20.8344,20.7418,20.7973,34924.0
2019-01-24 11:55:00,22.46,22.47,22.43,22.45,13607.0,20.7973,20.8066,20.7695,20.7881,13607.0
2019-01-24 12:00:00,22.45,22.46,22.44,22.45,12944.0,20.7881,20.7973,20.7788,20.7881,12944.0
2019-01-24 12:05:00,22.44,22.46,22.42,22.44,9717.0,20.7788,20.7973,20.7603,20.7788,9717.0
2019-01-24 12:10:00,22.43,22.44,22.4,22.42,11788.0,20.7695,20.7788,20.7418,20.7603,11788.0
2019-01-24 12:15:00,22.42,22.45,22.41,22.43,12702.0,20.7603,20.7881,20.751,20.7695,12702.0
2019-01-24 12:20:00,22.42,22.43,22.4,22.41,15300.0,20.7603,20.7695,20.7418,20.751,15300.0
2019-01-24 12:25:00,22.42,22.42,22.37,22.41,23008.0,20.7603,20.7603,20.714,20.751,23008.0
2019-01-24 12:30:00,22.41,22.43,22.4,22.41,10304.0,20.751,20.7695,20.7418,20.751,10304.0
2019-01-24 12:35:00,22.4,22.4,22.36,22.39,10950.0,20.7418,20.7418,20.7047,20.7325,10950.0
2019-01-24 12:40:00,22.4,22.42,22.39,22.42,6114.0,20.7418,20.7603,20.7325,20.7603,6114.0
2019-01-24 12:45:00,22.41,22.42,22.36,22.38,17136.0,20.751,20.7603,20.7047,20.7232,17136.0
2019-01-24 12:50:00,22.38,22.38,22.34,22.36,11992.0,20.7232,20.7232,20.6862,20.7047,11992.0
2019-01-24 12:55:00,22.36,22.39,22.35,22.38,7790.0,20.7047,20.7325,20.6955,20.7232,7790.0
2019-01-24 13:00:00,22.38,22.39,22.33,22.35,18621.0,20.7232,20.7325,20.6769,20.6955,18621.0
2019-01-24 13:05:00,22.35,22.37,22.34,22.37,11449.0,20.6955,20.714,20.6862,20.714,11449.0
2019-01-24 13:10:00,22.38,22.38,22.31,22.35,16755.0,20.7232,20.7232,20.6584,20.6955,16755.0
2019-01-24 13:15:00,22.34,22.35,22.32,22.35,12608.0,20.6862,20.6955,20.6677,20.6955,12608.0
2019-01-24 13:20:00,22.35,22.37,22.34,22.36,18876.0,20.6955,20.714,20.6862,20.7047,18876.0
2019-01-24 13:25:00,22.35,22.36,22.33,22.33,20067.0,20.6955,20.7047,20.6769,20.6769,20067.0
2019-01-24 13:30:00,22.33,22.38,22.33,22.37,14523.0,20.6769,20.7232,20.6769,20.714,14523.0
2019-01-24 13:35:00,22.36,22.39,22.35,22.38,9532.0,20.7047,20.7325,20.6955,20.7232,9532.0
2019-01-24 13:40:00,22.38,22.39,22.31,22.31,18144.0,20.7232,20.7325,20.6584,20.6584,18144.0
2019-01-24 13:45:00,22.31,22.38,22.31,22.36,11771.0,20.6584,20.7232,20.6584,20.7047,11771.0
2019-01-24 13:50:00,22.37,22.4,22.36,22.4,16042.0,20.714,20.7418,20.7047,20.7418,16042.0
2019-01-24 13:55:00,22.4,22.4,22.35,22.36,18108.0,20.7418,20.7418,20.6955,20.7047,18108.0
2019-01-24 14:00:00,22.36,22.37,22.34,22.37,13213.0,20.7047,20.714,20.6862,20.714,13213.0
2019-01-24 14:05:00,22.37,22.4,22.37,22.37,21411.0,20.714,20.7418,20.714,20.714,21411.0
2019-01-24 14:10:00,22.38,22.38,22.35,22.38,8900.0,20.7232,20.7232,20.6955,20.7232,8900.0
2019-01-24 14:15:00,22.37,22.39,22.36,22.36,20667.0,20.714,20.7325,20.7047,20.7047,20667.0
2019-01-24 14:20:00,22.37,22.37,22.32,22.33,57293.0,20.714,20.714,20.6677,20.6769,57293.0
2019-01-24 14:25:00,22.33,22.37,22.32,22.36,14036.0,20.6769,20.714,20.6677,20.7047,14036.0
2019-01-24 14:30:00,22.36,22.37,22.35,22.36,13523.0,20.7047,20.714,20.6955,20.7047,13523.0
2019-01-24 14:35:00,22.35,22.39,22.35,22.38,17738.0,20.6955,20.7325,20.6955,20.7232,17738.0
2019-01-24 14:40:00,22.38,22.38,22.35,22.36,10137.0,20.7232,20.7232,20.6955,20.7047,10137.0
2019-01-24 14:45:00,22.36,22.37,22.35,22.36,21536.0,20.7047,20.714,20.6955,20.7047,21536.0
2019-01-24 14:50:00,22.36,22.39,22.35,22.39,22205.0,20.7047,20.7325,20.6955,20.7325,22205.0
2019-01-24 14:55:00,22.39,22.39,22.37,22.38,19030.0,20.7325,20.7325,20.714,20.7232,19030.0
2019-01-24 15:00:00,22.38,22.41,22.37,22.41,13662.0,20.7232,20.751,20.714,20.751,13662.0
2019-01-24 15:05:00,22.41,22.43,22.41,22.43,35699.0,20.751,20.7695,20.751,20.7695,35699.0
2019-01-24 15:10:00,22.42,22.43,22.39,22.43,30297.0,20.7603,20.7695,20.7325,20.7695,30297.0
2019-01-24 15:15:00,22.42,22.43,22.39,22.39,13632.0,20.7603,20.7695,20.7325,20.7325,13632.0
2019-01-24 15:20:00,22.39,22.42,22.39,22.41,38313.0,20.7325,20.7603,20.7325,20.751,38313.0
2019-01-24 15:25:00,22.41,22.42,22.4,22.42,25353.0,20.751,20.7603,20.7418,20.7603,25353.0
2019-01-24 15:30:00,22.42,22.42,22.36,22.38,23716.0,20.7603,20.7603,20.7047,20.7232,23716.0
2019-01-24 15:35:00,22.38,22.4,22.38,22.39,18870.0,20.7232,20.7418,20.7232,20.7325,18870.0
2019-01-24 15:40:00,22.39,22.4,22.38,22.4,19289.0,20.7325,20.7418,20.7232,20.7418,19289.0
2019-01-24 15:45:00,22.4,22.4,22.35,22.36,74421.0,20.7418,20.7418,20.6955,20.7047,74421.0
2019-01-24 15:50:00,22.36,22.4,22.35,22.39,75041.0,20.7047,20.7418,20.6955,20.7325,75041.0
2019-01-24 15:55:00,22.4,22.41,22.35,22.37,181703.0,20.7418,20.751,20.6955,20.714,181703.0
2019-01-25 09:30:00,22.61,22.69,22.53,22.53,27159.0,20.9362,21.0103,20.8621,20.8621,27159.0
2019-01-25 09:35:00,22.51,22.56,22.49,22.5,28952.0,20.8436,20.8899,20.8251,20.8344,28952.0
2019-01-25 09:40:00,22.5,22.58,22.5,22.56,21910.0,20.8344,20.9084,20.8344,20.8899,21910.0
2019-01-25 09:45:00,22.57,22.64,22.56,22.61,13714.0,20.8992,20.964,20.8899,20.9362,13714.0
2019-01-25 09:50:00,22.62,22.71,22.62,22.64,15981.0,20.9455,21.0288,20.9455,20.964,15981.0
2019-01-25 09:55:00,22.64,22.66,22.6,22.62,19230.0,20.964,20.9825,20.927,20.9455,19230.0
2019-01-25 10:00:00,22.63,22.68,22.62,22.67,12231.0,20.9547,21.001,20.9455,20.9918,12231.0
2019-01-25 10:05:00,22.67,22.72,22.64,22.72,10756.0,20.9918,21.0381,20.964,21.0381,10756.0
2019-01-25 10:10:00,22.72,22.73,22.67,22.68,12700.0,21.0381,21.0473,20.9918,21.001,12700.0
2019-01-25 10:15:00,22.68,22.69,22.64,22.66,14432.0,21.001,21.0103,20.964,20.9825,14432.0
2019-01-25 10:20:00,22.65,22.66,22.6,22.64,15558.0,20.9733,20.9825,20.927,20.964,15558.0
2019-01-25 10:25:00,22.64,22.65,22.62,22.63,12704.0,20.964,20.9733,20.9455,20.9547,12704.0
2019-01-25 10:30:00,22.63,22.66,22.6,22.61,17475.0,20.9547,20.9825,20.927,20.9362,17475.0
2019-01-25 10:35:00,22.61,22.63,22.59,22.61,18245.0,20.9362,20.9547,20.9177,20.9362,18245.0
2019-01-25 10:40:00,22.61,22.66,22.6,22.65,16255.0,20.9362,20.9825,20.927,20.9733,16255.0
2019-01-25 10:45:00,22.66,22.66,22.64,22.65,19983.0,20.9825,20.9825,20.964,20.9733,19983.0
2019-01-25 10:50:00,22.66,22.66,22.61,22.66,18398.0,20.9825,20.9825,20.9362,20.9825,18398.0
2019-01-25 10:55:00,22.66,22.68,22.64,22.68,27629.0,20.9825,21.001,20.964,21.001,27629.0
2019-01-25 11:00:00,22.67,22.73,22.67,22.73,21280.0,20.9918,21.0473,20.9918,21.0473,21280.0
2019-01-25 11:05:00,22.72,22.79,22.71,22.78,76981.0,21.0381,21.1029,21.0288,21.0936,76981.0
2019-01-25 11:10:00,22.78,22.82,22.69,22.7,158140.0,21.0936,21.1307,21.0103,21.0196,158140.0
2019-01-25 11:15:00,22.7,22.72,22.67,22.72,19212.0,21.0196,21.0381,20.9918,21.0381,19212.0
2019-01-25 11:20:00,22.71,22.73,22.67,22.69,12989.0,21.0288,21.0473,20.9918,21.0103,12989.0
2019-01-25 11:25:00,22.68,22.71,22.66,22.7,19573.0,21.001,21.0288,20.9825,21.0196,19573.0
2019-01-25 11:30:00,22.71,22.76,22.71,22.75,14626.0,21.0288,21.0751,21.0288,21.0659,14626.0
2019-01-25 11:35:00,22.75,22.77,22.75,22.76,24548.0,21.0659,21.0844,21.0659,21.0751,24548.0
2019-01-25 11:40:00,22.76,22.78,22.75,22.76,16302.0,21.0751,21.0936,21.0659,21.0751,16302.0
2019-01-25 11:45:00,22.77,22.81,22.75,22.79,138345.0,21.0844,21.1214,21.0659,21.1029,138345.0
2019-01-25 11:50:00,22.79,22.8,22.77,22.78,9483.0,21.1029,21.1122,21.0844,21.0936,9483.0
2019-01-25 11:55:00,22.78,22.79,22.74,22.76,211836.0,21.0936,21.1029,21.0566,21.0751,211836.0
2019-01-25 12:00:00,22.76,22.76,22.72,22.74,8471.0,21.0751,21.0751,21.0381,21.0566,8471.0
2019-01-25 12:05:00,22.75,22.78,22.75,22.78,6988.0,21.0659,21.0936,21.0659,21.0936,6988.0
2019-01-25 12:10:00,22.78,22.8,22.77,22.78,14527.0,21.0936,21.1122,21.0844,21.0936,14527.0
2019-01-25 12:15:00,22.77,22.8,22.77,22.8,9669.0,21.0844,21.1122,21.0844,21.1122,9669.0
2019-01-25 12:20:00,22.79,22.85,22.78,22.85,83377.0,21.1029,21.1585,21.0936,21.1585,83377.0
2019-01-25 12:25:00,22.85,22.9,22.84,22.88,131973.0,21.1585,21.2047,21.1492,21.1862,131973.0
2019-01-25 12:30:00,22.88,22.88,22.86,22.88,9154.0,21.1862,21.1862,21.1677,21.1862,9154.0
2019-01-25 12:35:00,22.88,22.88,22.84,22.86,12815.0,21.1862,21.1862,21.1492,21.1677,12815.0
2019-01-25 12:40:00,22.86,22.87,22.82,22.83,12941.0,21.1677,21.177,21.1307,21.1399,12941.0
2019-01-25 12:45:00,22.83,22.83,22.78,22.8,48589.0,21.1399,21.1399,21.0936,21.1122,48589.0
2019-01-25 12:50:00,22.8,22.83,22.78,22.82,9238.0,21.1122,21.1399,21.0936,21.1307,9238.0
2019-01-25 12:55:00,22.81,22.89,22.81,22.89,146345.0,21.1214,21.1955,21.1214,21.1955,146345.0
2019-01-25 13:00:00,22.89,22.94,22.89,22.93,22550.0,21.1955,21.2418,21.1955,21.2325,22550.0
2019-01-25 13:05:00,22.92,22.92,22.88,22.91,10464.0,21.2233,21.2233,21.1862,21.214,10464.0
2019-01-25 13:10:00,22.9,22.9,22.85,22.9,11070.0,21.2047,21.2047,21.1585,21.2047,11070.0
2019-01-25 13:15:00,22.9,22.93,22.87,22.87,25250.0,21.2047,21.2325,21.177,21.177,25250.0
2019-01-25 13:20:00,22.86,22.87,22.84,22.86,12891.0,21.1677,21.177,21.1492,21.1677,12891.0
2019-01-25 13:25:00,22.85,22.87,22.82,22.87,14756.0,21.1585,21.177,21.1307,21.177,14756.0
2019-01-25 13:30:00,22.87,22.89,22.85,22.87,33815.0,21.177,21.1955,21.1585,21.177,33815.0
2019-01-25 13:35:00,22.87,22.89,22.87,22.89,14209.0,21.177,21.1955,21.177,21.1955,14209.0
2019-01-25 13:40:00,22.9,22.92,22.9,22.92,24998.0,21.2047,21.2233,21.2047,21.2233,24998.0
2019-01-25 13:45:00,22.92,22.95,22.91,22.94,9786.0,21.2233,21.251,21.214,21.2418,9786.0
2019-01-25 13:50:00,22.95,22.95,22.93,22.95,10825.0,21.251,21.251,21.2325,21.251,10825.0
2019-01-25 13:55:00,22.95,22.96,22.91,22.93,14511.0,21.251,21.2603,21.214,21.2325,14511.0
2019-01-25 14:00:00,22.92,22.95,22.91,22.94,5706.0,21.2233,21.251,21.214,21.2418,5706.0
2019-01-25 14:05:00,22.95,22.96,22.93,22.94,18220.0,21.251,21.2603,21.2325,21.2418,18220.0
2019-01-25 14:10:00,22.94,22.94,22.9,22.91,39752.0,21.2418,21.2418,21.2047,21.214,39752.0
2019-01-25 14:15:00,22.91,22.92,22.86,22.87,16166.0,21.214,21.2233,21.1677,21.177,16166.0
2019-01-25 14:20:00,22.88,22.88,22.83,22.86,15197.0,21.1862,21.1862,21.1399,21.1677,15197.0
2019-01-25 14:25:00,22.87,22.88,22.82,22.84,59671.0,21.177,21.1862,21.1307,21.1492,59671.0
2019-01-25 14:30:00,22.85,22.85,22.83,22.85,11231.0,21.1585,21.1585,21.1399,21.1585,11231.0
2019-01-25 14:35:00,22.84,22.88,22.84,22.86,19199.0,21.1492,21.1862,21.1492,21.1677,19199.0
2019-01-25 14:40:00,22.87,22.89,22.86,22.87,10818.0,21.177,21.1955,21.1677,21.177,10818.0
2019-01-25 14:45:00,22.88,22.91,22.86,22.89,18324.0,21.1862,21.214,21.1677,21.1955,18324.0
2019-01-25 14:50:00,22.89,22.9,22.87,22.88,25127.0,21.1955,21.2047,21.177,21.1862,25127.0
2019-01-25 14:55:00,22.89,22.9,22.87,22.9,7393.0,21.1955,21.2047,21.177,21.2047,7393.0
2019-01-25 15:00:00,22.9,22.9,22.85,22.87,58927.0,21.2047,21.2047,21.1585,21.177,58927.0
2019-01-25 15:05:00,22.87,22.87,22.84,22.84,17038.0,21.177,21.177,21.1492,21.1492,17038.0
2019-01-25 15:10:00,22.85,22.85,22.8,22.83,47479.0,21.1585,21.1585,21.1122,21.1399,47479.0
2019-01-25 15:15:00,22.82,22.83,22.8,22.8,21110.0,21.1307,21.1399,21.1122,21.1122,21110.0
2019-01-25 15:20:00,22.81,22.86,22.8,22.85,34959.0,21.1214,21.1677,21.1122,21.1585,34959.0
2019-01-25 15:25:00,22.85,22.85,22.82,22.83,21596.0,21.1585,21.1585,21.1307,21.1399,21596.0
2019-01-25 15:30:00,22.83,22.83,22.78,22.78,38202.0,21.1399,21.1399,21.0936,21.0936,38202.0
2019-01-25 15:35:00,22.79,22.79,22.77,22.78,34551.0,21.1029,21.1029,21.0844,21.0936,34551.0
2019-01-25 15:40:00,22.79,22.79,22.76,22.77,65541.0,21.1029,21.1029,21.0751,21.0844,65541.0
2019-01-25 15:45:00,22.78,22.82,22.77,22.81,55158.0,21.0936,21.1307,21.0844,21.1214,55158.0
2019-01-25 15:50:00,22.8,22.82,22.8,22.82,58926.0,21.1122,21.1307,21.1122,21.1307,58926.0
2019-01-25 15:55:00,22.82,22.85,22.79,22.83,172199.0,21.1307,21.1585,21.1029,21.1399,172199.0
2019-01-28 09:30:00,22.53,22.67,22.49,22.63,33607.0,20.8621,20.9918,20.8251,20.9547,33607.0
2019-01-28 09:35:00,22.66,22.68,22.61,22.67,39825.0,20.9825,21.001,20.9362,20.9918,39825.0
2019-01-28 09:40:00,22.67,22.73,22.66,22.71,44719.0,20.9918,21.0473,20.9825,21.0288,44719.0
2019-01-28 09:45:00,22.7,22.7,22.68,22.7,22498.0,21.0196,21.0196,21.001,21.0196,22498.0
2019-01-28 09:50:00,22.69,22.71,22.68,22.69,42837.0,21.0103,21.0288,21.001,21.0103,42837.0
2019-01-28 09:55:00,22.69,22.7,22.67,22.7,7000.0,21.0103,21.0196,20.9918,21.0196,7000.0
2019-01-28 10:00:00,22.7,22.7,22.66,22.68,9393.0,21.0196,21.0196,20.9825,21.001,9393.0
2019-01-28 10:05:00,22.69,22.75,22.69,22.74,24085.0,21.0103,21.0659,21.0103,21.0566,24085.0
2019-01-28 10:10:00,22.73,22.79,22.73,22.74,22493.0,21.0473,21.1029,21.0473,21.0566,22493.0
2019-01-28 10:15:00,22.74,22.82,22.74,22.81,16365.0,21.0566,21.1307,21.0566,21.1214,16365.0
2019-01-28 10:20:00,22.81,22.85,22.8,22.8,12563.0,21.1214,21.1585,21.1122,21.1122,12563.0
2019-01-28 10:25:00,22.8,22.81,22.77,22.8,12655.0,21.1122,21.1214,21.0844,21.1122,12655.0
2019-01-28 10:30:00,22.81,22.81,22.79,22.79,4965.0,21.1214,21.1214,21.1029,21.1029,4965.0
2019-01-28 10:35:00,22.79,22.81,22.77,22.8,18180.0,21.1029,21.1214,21.0844,21.1122,18180.0
2019-01-28 10:40:00,22.79,22.83,22.79,22.83,17774.0,21.1029,21.1399,21.1029,21.1399,17774.0
2019-01-28 10:45:00,22.83,22.84,22.78,22.79,12466.0,21.1399,21.1492,21.0936,21.1029,12466.0
2019-01-28 10:50:00,22.78,22.82,22.77,22.81,14743.0,21.0936,21.1307,21.0844,21.1214,14743.0
2019-01-28 10:55:00,22.81,22.81,22.79,22.79,17540.0,21.1214,21.1214,21.1029,21.1029,17540.0
2019-01-28 11:00:00,22.79,22.8,22.76,22.76,11516.0,21.1029,21.1122,21.0751,21.0751,11516.0
2019-01-28 11:05:00,22.76,22.78,22.76,22.78,10328.0,21.0751,21.0936,21.0751,21.0936,10328.0
2019-01-28 11:10:00,22.78,22.84,22.77,22.84,16407.0,21.0936,21.1492,21.0844,21.1492,16407.0
2019-01-28 11:15:00,22.84,22.84,22.77,22.78,19051.0,21.1492,21.1492,21.0844,21.0936,19051.0
2019-01-28 11:20:00,22.78,22.81,22.76,22.77,8131.0,21.0936,21.1214,21.0751,21.0844,8131.0
2019-01-28 11:25:00,22.77,22.77,22.71,22.72,20946.0,21.0844,21.0844,21.0288,21.0381,20946.0
2019-01-28 11:30:00,22.72,22.74,22.71,22.71,9267.0,21.0381,21.0566,21.0288,21.0288,9267.0
2019-01-28 11:35:00,22.72,22.72,22.67,22.67,6300.0,21.0381,21.0381,20.9918,20.9918,6300.0
2019-01-28 11:40:00,22.67,22.68,22.63,22.64,13190.0,20.9918,21.001,20.9547,20.964,13190.0
2019-01-28 11:45:00,22.63,22.65,22.6,22.61,11664.0,20.9547,20.9733,20.927,20.9362,11664.0
2019-01-28 11:50:00,22.61,22.63,22.57,22.57,11937.0,20.9362,20.9547,20.8992,20.8992,11937.0
2019-01-28 11:55:00,22.57,22.66,22.57,22.64,112845.0,20.8992,20.9825,20.8992,20.964,112845.0
2019-01-28 12:00:00,22.64,22.66,22.63,22.66,13983.0,20.964,20.9825,20.9547,20.9825,13983.0
2019-01-28 12:05:00,22.66,22.66,22.62,22.63,12410.0,20.9825,20.9825,20.9455,20.9547,12410.0
2019-01-28 12:10:00,22.63,22.64,22.62,22.64,8790.0,20.9547,20.964,20.9455,20.964,8790.0
2019-01-28 12:15:00,22.64,22.67,22.64,22.65,11850.0,20.964,20.9918,20.964,20.9733,11850.0
2019-01-28 12:20:00,22.65,22.69,22.64,22.69,8996.0,20.9733,21.0103,20.964,21.0103,8996.0
2019-01-28 12:25:00,22.69,22.72,22.68,22.71,10896.0,21.0103,21.0381,21.001,21.0288,10896.0
2019-01-28 12:30:00,22.72,22.74,22.72,22.73,8597.0,21.0381,21.0566,21.0381,21.0473,8597.0
2019-01-28 12:35:00,22.72,22.72,22.7,22.71,17627.0,21.0381,21.0381,21.0196,21.0288,17627.0
2019-01-28 12:40:00,22.71,22.72,22.69,22.69,10338.0,21.0288,21.0381,21.0103,21.0103,10338.0
2019-01-28 12:45:00,22.69,22.71,22.68,22.69,15796.0,21.0103,21.0288,21.001,21.0103,15796.0
2019-01-28 12:50:00,22.69,22.7,22.68,22.68,9261.0,21.0103,21.0196,21.001,21.001,9261.0
2019-01-28 12:55:00,22.68,22.69,22.63,22.63,50390.0,21.001,21.0103,20.9547,20.9547,50390.0
2019-01-28 13:00:00,22.63,22.64,22.61,22.64,11741.0,20.9547,20.964,20.9362,20.964,11741.0
2019-01-28 13:05:00,22.64,22.69,22.64,22.68,12073.0,20.964,21.0103,20.964,21.001,12073.0
2019-01-28 13:10:00,22.68,22.73,22.68,22.71,10756.0,21.001,21.0473,21.001,21.0288,10756.0
2019-01-28 13:15:00,22.71,22.73,22.7,22.71,5300.0,21.0288,21.0473,21.0196,21.0288,5300.0
2019-01-28 13:20:00,22.72,22.75,22.71,22.74,7020.0,21.0381,21.0659,21.0288,21.0566,7020.0
2019-01-28 13:25:00,22.73,22.75,22.72,22.73,6405.0,21.0473,21.0659,21.0381,21.0473,6405.0
2019-01-28 13:30:00,22.72,22.75,22.72,22.75,16619.0,21.0381,21.0659,21.0381,21.0659,16619.0
2019-01-28 13:35:00,22.75,22.75,22.71,22.75,27698.0,21.0659,21.0659,21.0288,21.0659,27698.0
2019-01-28 13:40:00,22.75,22.77,22.74,22.76,25912.0,21.0659,21.0844,21.0566,21.0751,25912.0
2019-01-28 13:45:00,22.76,22.77,22.75,22.77,20441.0,21.0751,21.0844,21.0659,21.0844,20441.0
2019-01-28 13:50:00,22.77,22.78,22.76,22.77,32516.0,21.0844,21.0936,21.0751,21.0844,32516.0
2019-01-28 13:55:00,22.78,22.78,22.77,22.78,6153.0,21.0936,21.0936,21.0844,21.0936,6153.0
2019-01-28 14:00:00,22.78,22.81,22.77,22.79,20966.0,21.0936,21.1214,21.0844,21.1029,20966.0
2019-01-28 14:05:00,22.78,22.8,22.77,22.79,6095.0,21.0936,21.1122,21.0844,21.1029,6095.0
2019-01-28 14:10:00,22.8,22.82,22.79,22.81,14046.0,21.1122,21.1307,21.1029,21.1214,14046.0
2019-01-28 14:15:00,22.81,22.82,22.8,22.81,8200.0,21.1214,21.1307,21.1122,21.1214,8200.0
2019-01-28 14:20:00,22.81,22.83,22.78,22.78,12470.0,21.1214,21.1399,21.0936,21.0936,12470.0
2019-01-28 14:25:00,22.79,22.8,22.78,22.8,9587.0,21.1029,21.1122,21.0936,21.1122,9587.0
2019-01-28 14:30:00,22.79,22.8,22.79,22.79,4409.0,21.1029,21.1122,21.1029,21.1029,4409.0
2019-01-28 14:35:00,22.79,22.82,22.78,22.82,32778.0,21.1029,21.1307,21.0936,21.1307,32778.0
2019-01-28 14:40:00,22.82,22.83,22.79,22.81,18021.0,21.1307,21.1399,21.1029,21.1214,18021.0
2019-01-28 14:45:00,22.81,22.84,22.8,22.81,14597.0,21.1214,21.1492,21.1122,21.1214,14597.0
2019-01-28 14:50:00,22.82,22.83,22.8,22.8,9960.0,21.1307,21.1399,21.1122,21.1122,9960.0
2019-01-28 14:55:00,22.81,22.82,22.79,22.79,15719.0,21.1214,21.1307,21.1029,21.1029,15719.0
2019-01-28 15:00:00,22.79,22.8,22.77,22.77,17725.0,21.1029,21.1122,21.0844,21.0844,17725.0
2019-01-28 15:05:00,22.77,22.77,22.74,22.77,30368.0,21.0844,21.0844,21.0566,21.0844,30368.0
2019-01-28 15:10:00,22.76,22.82,22.76,22.82,35137.0,21.0751,21.1307,21.0751,21.1307,35137.0
2019-01-28 15:15:00,22.81,22.82,22.78,22.8,28127.0,21.1214,21.1307,21.0936,21.1122,28127.0
2019-01-28 15:20:00,22.8,22.84,22.79,22.84,12703.0,21.1122,21.1492,21.1029,21.1492,12703.0
2019-01-28 15:25:00,22.83,22.85,22.82,22.84,45413.0,21.1399,21.1585,21.1307,21.1492,45413.0
2019-01-28 15:30:00,22.83,22.85,22.82,22.84,41690.0,21.1399,21.1585,21.1307,21.1492,41690.0
2019-01-28 15:35:00,22.83,22.84,22.81,22.81,51525.0,21.1399,21.1492,21.1214,21.1214,51525.0
2019-01-28 15:40:00,22.82,22.82,22.8,22.8,36265.0,21.1307,21.1307,21.1122,21.1122,36265.0
2019-01-28 15:45:00,22.8,22.83,22.8,22.8,75742.0,21.1122,21.1399,21.1122,21.1122,75742.0
2019-01-28 15:50:00,22.8,22.82,22.8,22.82,99962.0,21.1122,21.1307,21.1122,21.1307,99962.0
2019-01-28 15:55:00,22.82,22.82,22.78,22.78,169016.0,21.1307,21.1307,21.0936,21.0936,169016.0
2019-01-29 09:30:00,22.75,22.81,22.72,22.75,18625.0,21.0659,21.1214,21.0381,21.0659,18625.0
2019-01-29 09:35:00,22.75,22.8,22.71,22.78,11585.0,21.0659,21.1122,21.0288,21.0936,11585.0
2019-01-29 09:40:00,22.78,22.86,22.77,22.82,11604.0,21.0936,21.1677,21.0844,21.1307,11604.0
2019-01-29 09:45:00,22.82,22.86,22.8,22.82,7420.0,21.1307,21.1677,21.1122,21.1307,7420.0
2019-01-29 09:50:00,22.83,22.86,22.82,22.84,9100.0,21.1399,21.1677,21.1307,21.1492,9100.0
2019-01-29 09:55:00,22.85,22.88,22.84,22.84,6351.0,21.1585,21.1862,21.1492,21.1492,6351.0
2019-01-29 10:00:00,22.83,22.89,22.8,22.85,9727.0,21.1399,21.1955,21.1122,21.1585,9727.0
2019-01-29 10:05:00,22.85,22.86,22.81,22.81,4800.0,21.1585,21.1677,21.1214,21.1214,4800.0
2019-01-29 10:10:00,22.81,22.81,22.76,22.77,7415.0,21.1214,21.1214,21.0751,21.0844,7415.0
2019-01-29 10:15:00,22.76,22.78,22.76,22.77,6135.0,21.0751,21.0936,21.0751,21.0844,6135.0
2019-01-29 10:20:00,22.77,22.78,22.74,22.78,6559.0,21.0844,21.0936,21.0566,21.0936,6559.0
2019-01-29 10:25:00,22.78,22.82,22.78,22.8,12037.0,21.0936,21.1307,21.0936,21.1122,12037.0
2019-01-29 10:30:00,22.82,22.84,22.77,22.78,5934.0,21.1307,21.1492,21.0844,21.0936,5934.0
2019-01-29 10:35:00,22.78,22.79,22.76,22.76,11118.0,21.0936,21.1029,21.0751,21.0751,11118.0
2019-01-29 10:40:00,22.77,22.8,22.75,22.76,6607.0,21.0844,21.1122,21.0659,21.0751,6607.0
2019-01-29 10:45:00,22.76,22.78,22.73,22.74,7276.0,21.0751,21.0936,21.0473,21.0566,7276.0
2019-01-29 10:50:00,22.74,22.75,22.65,22.66,21996.0,21.0566,21.0659,20.9733,20.9825,21996.0
2019-01-29 10:55:00,22.67,22.67,22.61,22.64,14471.0,20.9918,20.9918,20.9362,20.964,14471.0
2019-01-29 11:00:00,22.62,22.66,22.61,22.66,10870.0,20.9455,20.9825,20.9362,20.9825,10870.0
2019-01-29 11:05:00,22.65,22.69,22.64,22.69,25124.0,20.9733,21.0103,20.964,21.0103,25124.0
2019-01-29 11:10:00,22.7,22.72,22.69,22.7,27294.0,21.0196,21.0381,21.0103,21.0196,27294.0
2019-01-29 11:15:00,22.69,22.7,22.67,22.68,11080.0,21.0103,21.0196,20.9918,21.001,11080.0
2019-01-29 11:20:00,22.67,22.67,22.63,22.63,8628.0,20.9918,20.9918,20.9547,20.9547,8628.0
2019-01-29 11:25:00,22.62,22.68,22.62,22.66,38046.0,20.9455,21.001,20.9455,20.9825,38046.0
2019-01-29 11:30:00,22.67,22.7,22.65,22.7,35505.0,20.9918,21.0196,20.9733,21.0196,35505.0
2019-01-29 11:35:00,22.69,22.71,22.67,22.71,21994.0,21.0103,21.0288,20.9918,21.0288,21994.0
2019-01-29 11:40:00,22.71,22.71,22.67,22.69,22702.0,21.0288,21.0288,20.9918,21.0103,22702.0
2019-01-29 11:45:00,22.7,22.71,22.67,22.68,14094.0,21.0196,21.0288,20.9918,21.001,14094.0
2019-01-29 11:50:00,22.67,22.71,22.67,22.7,37680.0,20.9918,21.0288,20.9918,21.0196,37680.0
2019-01-29 11:55:00,22.7,22.79,22.7,22.78,40470.0,21.0196,21.1029,21.0196,21.0936,40470.0
2019-01-29 12:00:00,22.79,22.79,22.75,22.75,12946.0,21.1029,21.1029,21.0659,21.0659,12946.0
2019-01-29 12:05:00,22.75,22.76,22.69,22.71,15087.0,21.0659,21.0751,21.0103,21.0288,15087.0
2019-01-29 12:10:00,22.7,22.76,22.7,22.73,25793.0,21.0196,21.0751,21.0196,21.0473,25793.0
2019-01-29 12:15:00,22.73,22.74,22.72,22.72,6595.0,21.0473,21.0566,21.0381,21.0381,6595.0
2019-01-29 12:20:00,22.73,22.77,22.72,22.76,24183.0,21.0473,21.0844,21.0381,21.0751,24183.0
2019-01-29 12:25:00,22.76,22.79,22.75,22.76,17683.0,21.0751,21.1029,21.0659,21.0751,17683.0
2019-01-29 12:30:00,22.75,22.75,22.73,22.73,7066.0,21.0659,21.0659,21.0473,21.0473,7066.0
2019-01-29 12:35:00,22.74,22.78,22.73,22.78,21435.0,21.0566,21.0936,21.0473,21.0936,21435.0
2019-01-29 12:40:00,22.77,22.78,22.76,22.77,8285.0,21.0844,21.0936,21.0751,21.0844,8285.0
2019-01-29 12:45:00,22.77,22.78,22.76,22.77,14797.0,21.0844,21.0936,21.0751,21.0844,14797.0
2019-01-29 12:50:00,22.76,22.78,22.76,22.77,5862.0,21.0751,21.0936,21.0751,21.0844,5862.0
2019-01-29 12:55:00,22.78,22.78,22.73,22.73,14666.0,21.0936,21.0936,21.0473,21.0473,14666.0
2019-01-29 13:00:00,22.73,22.77,22.71,22.76,32187.0,21.0473,21.0844,21.0288,21.0751,32187.0
2019-01-29 13:05:00,22.77,22.77,22.74,22.74,10521.0,21.0844,21.0844,21.0566,21.0566,10521.0
2019-01-29 13:10:00,22.75,22.77,22.74,22.75,13747.0,21.0659,21.0844,21.0566,21.0659,13747.0
2019-01-29 13:15:00,22.75,22.77,22.74,22.76,18906.0,21.0659,21.0844,21.0566,21.0751,18906.0
2019-01-29 13:20:00,22.76,22.77,22.75,22.76,7258.0,21.0751,21.0844,21.0659,21.0751,7258.0
2019-01-29 13:25:00,22.75,22.77,22.74,22.77,16286.0,21.0659,21.0844,21.0566,21.0844,16286.0
2019-01-29 13:30:00,22.77,22.78,22.75,22.76,7567.0,21.0844,21.0936,21.0659,21.0751,7567.0
2019-01-29 13:35:00,22.75,22.76,22.73,22.76,10602.0,21.0659,21.0751,21.0473,21.0751,10602.0
2019-01-29 13:40:00,22.75,22.77,22.74,22.77,15393.0,21.0659,21.0844,21.0566,21.0844,15393.0
2019-01-29 13:45:00,22.76,22.77,22.75,22.75,9295.0,21.0751,21.0844,21.0659,21.0659,9295.0
2019-01-29 13:50:00,22.76,22.76,22.73,22.73,14310.0,21.0751,21.0751,21.0473,21.0473,14310.0
2019-01-29 13:55:00,22.73,22.78,22.73,22.77,21954.0,21.0473,21.0936,21.0473,21.0844,21954.0
2019-01-29 14:00:00,22.77,22.78,22.75,22.75,13988.0,21.0844,21.0936,21.0659,21.0659,13988.0
2019-01-29 14:05:00,22.76,22.77,22.75,22.76,12414.0,21.0751,21.0844,21.0659,21.0751,12414.0
2019-01-29 14:10:00,22.76,22.77,22.73,22.73,16642.0,21.0751,21.0844,21.0473,21.0473,16642.0
2019-01-29 14:15:00,22.73,22.74,22.7,22.71,15395.0,21.0473,21.0566,21.0196,21.0288,15395.0
2019-01-29 14:20:00,22.71,22.72,22.69,22.69,18092.0,21.0288,21.0381,21.0103,21.0103,18092.0
2019-01-29 14:25:00,22.69,22.7,22.68,22.69,13847.0,21.0103,21.0196,21.001,21.0103,13847.0
2019-01-29 14:30:00,22.68,22.69,22.68,22.69,9810.0,21.001,21.0103,21.001,21.0103,9810.0
2019-01-29 14:35:00,22.68,22.69,22.64,22.64,16833.0,21.001,21.0103,20.964,20.964,16833.0
2019-01-29 14:40:00,22.64,22.66,22.64,22.65,25803.0,20.964,20.9825,20.964,20.9733,25803.0
2019-01-29 14:45:00,22.65,22.66,22.6,22.64,34271.0,20.9733,20.9825,20.927,20.964,34271.0
2019-01-29 14:50:00,22.64,22.68,22.64,22.65,16954.0,20.964,21.001,20.964,20.9733,16954.0
2019-01-29 14:55:00,22.64,22.65,22.6,22.61,33196.0,20.964,20.9733,20.927,20.9362,33196.0
2019-01-29 15:00:00,22.61,22.61,22.57,22.58,19881.0,20.9362,20.9362,20.8992,20.9084,19881.0
2019-01-29 15:05:00,22.57,22.61,22.57,22.6,30030.0,20.8992,20.9362,20.8992,20.927,30030.0
2019-01-29 15:10:00,22.6,22.64,22.59,22.63,21438.0,20.927,20.964,20.9177,20.9547,21438.0
2019-01-29 15:15:00,22.62,22.63,22.61,22.62,15600.0,20.9455,20.9547,20.9362,20.9455,15600.0
2019-01-29 15:20:00,22.63,22.63,22.61,22.62,13730.0,20.9547,20.9547,20.9362,20.9455,13730.0
2019-01-29 15:25:00,22.62,22.62,22.5,22.51,50268.0,20.9455,20.9455,20.8344,20.8436,50268.0
2019-01-29 15:30:00,22.51,22.54,22.5,22.54,70358.0,20.8436,20.8714,20.8344,20.8714,70358.0
2019-01-29 15:35:00,22.54,22.54,22.51,22.52,19806.0,20.8714,20.8714,20.8436,20.8529,19806.0
2019-01-29 15:40:00,22.51,22.54,22.5,22.53,63398.0,20.8436,20.8714,20.8344,20.8621,63398.0
2019-01-29 15:45:00,22.53,22.54,22.52,22.53,31972.0,20.8621,20.8714,20.8529,20.8621,31972.0
2019-01-29 15:50:00,22.52,22.53,22.42,22.46,352010.0,20.8529,20.8621,20.7603,20.7973,352010.0
2019-01-29 15:55:00,22.46,22.47,22.43,22.46,245844.0,20.7973,20.8066,20.7695,20.7973,245844.0
2019-01-30 09:30:00,22.58,22.58,22.3,22.3,68295.0,20.9084,20.9084,20.6492,20.6492,68295.0
2019-01-30 09:35:00,22.32,22.41,22.26,22.41,40880.0,20.6677,20.751,20.6121,20.751,40880.0
2019-01-30 09:40:00,22.41,22.48,22.35,22.37,23342.0,20.751,20.8158,20.6955,20.714,23342.0
2019-01-30 09:45:00,22.37,22.39,22.3,22.31,71836.0,20.714,20.7325,20.6492,20.6584,71836.0
2019-01-30 09:50:00,22.3,22.37,22.23,22.3,301905.0,20.6492,20.714,20.5843,20.6492,301905.0
2019-01-30 09:55:00,22.3,22.35,22.19,22.29,236553.0,20.6492,20.6955,20.5473,20.6399,236553.0
2019-01-30 10:00:00,22.28,22.34,22.25,22.31,75842.0,20.6306,20.6862,20.6029,20.6584,75842.0
2019-01-30 10:05:00,22.3,22.41,22.3,22.41,47310.0,20.6492,20.751,20.6492,20.751,47310.0
2019-01-30 10:10:00,22.42,22.48,22.41,22.43,86172.0,20.7603,20.8158,20.751,20.7695,86172.0
2019-01-30 10:15:00,22.43,22.54,22.39,22.54,120886.0,20.7695,20.8714,20.7325,20.8714,120886.0
2019-01-30 10:20:00,22.53,22.63,22.51,22.55,143189.0,20.8621,20.9547,20.8436,20.8807,143189.0
2019-01-30 10:25:00,22.55,22.66,22.49,22.5,266237.0,20.8807,20.9825,20.8251,20.8344,266237.0
2019-01-30 10:30:00,22.51,22.57,22.45,22.51,116678.0,20.8436,20.8992,20.7881,20.8436,116678.0
2019-01-30 10:35:00,22.5,22.58,22.43,22.44,132446.0,20.8344,20.9084,20.7695,20.7788,132446.0
2019-01-30 10:40:00,22.44,22.54,22.43,22.53,129895.0,20.7788,20.8714,20.7695,20.8621,129895.0
2019-01-30 10:45:00,22.53,22.61,22.52,22.58,59289.0,20.8621,20.9362,20.8529,20.9084,59289.0
2019-01-30 10:50:00,22.59,22.66,22.57,22.61,86868.0,20.9177,20.9825,20.8992,20.9362,86868.0
2019-01-30 10:55:00,22.61,22.65,22.49,22.5,188361.0,20.9362,20.9733,20.8251,20.8344,188361.0
2019-01-30 11:00:00,22.51,22.58,22.49,22.57,27120.0,20.8436,20.9084,20.8251,20.8992,27120.0
2019-01-30 11:05:00,22.57,22.57,22.53,22.53,9501.0,20.8992,20.8992,20.8621,20.8621,9501.0
2019-01-30 11:10:00,22.54,22.56,22.48,22.48,19064.0,20.8714,20.8899,20.8158,20.8158,19064.0
2019-01-30 11:15:00,22.49,22.52,22.46,22.49,26590.0,20.8251,20.8529,20.7973,20.8251,26590.0
2019-01-30 11:20:00,22.49,22.51,22.42,22.42,43060.0,20.8251,20.8436,20.7603,20.7603,43060.0
2019-01-30 11:25:00,22.42,22.42,22.35,22.35,18597.0,20.7603,20.7603,20.6955,20.6955,18597.0
2019-01-30 11:30:00,22.35,22.4,22.34,22.38,96613.0,20.6955,20.7418,20.6862,20.7232,96613.0
2019-01-30 11:35:00,22.38,22.41,22.35,22.41,53570.0,20.7232,20.751,20.6955,20.751,53570.0
2019-01-30 11:40:00,22.41,22.44,22.4,22.42,23851.0,20.751,20.7788,20.7418,20.7603,23851.0
2019-01-30 11:45:00,22.43,22.44,22.36,22.36,49374.0,20.7695,20.7788,20.7047,20.7047,49374.0
2019-01-30 11:50:00,22.37,22.38,22.33,22.34,28423.0,20.714,20.7232,20.6769,20.6862,28423.0
2019-01-30 11:55:00,22.35,22.35,22.32,22.34,12535.0,20.6955,20.6955,20.6677,20.6862,12535.0
2019-01-30 12:00:00,22.35,22.35,22.31,22.33,10575.0,20.6955,20.6955,20.6584,20.6769,10575.0
2019-01-30 12:05:00,22.33,22.33,22.3,22.32,33932.0,20.6769,20.6769,20.6492,20.6677,33932.0
2019-01-30 12:10:00,22.32,22.38,22.31,22.37,23030.0,20.6677,20.7232,20.6584,20.714,23030.0
2019-01-30 12:15:00,22.37,22.38,22.34,22.35,20900.0,20.714,20.7232,20.6862,20.6955,20900.0
2019-01-30 12:20:00,22.34,22.35,22.31,22.32,26054.0,20.6862,20.6955,20.6584,20.6677,26054.0
2019-01-30 12:25:00,22.31,22.32,22.31,22.32,7891.0,20.6584,20.6677,20.6584,20.6677,7891.0
2019-01-30 12:30:00,22.32,22.32,22.27,22.3,45360.0,20.6677,20.6677,20.6214,20.6492,45360.0
2019-01-30 12:35:00,22.3,22.31,22.29,22.3,15011.0,20.6492,20.6584,20.6399,20.6492,15011.0
2019-01-30 12:40:00,22.3,22.31,22.28,22.3,47236.0,20.6492,20.6584,20.6306,20.6492,47236.0
2019-01-30 12:45:00,22.31,22.33,22.29,22.32,22103.0,20.6584,20.6769,20.6399,20.6677,22103.0
2019-01-30 12:50:00,22.32,22.34,22.3,22.31,32167.0,20.6677,20.6862,20.6492,20.6584,32167.0
2019-01-30 12:55:00,22.32,22.32,22.29,22.3,27770.0,20.6677,20.6677,20.6399,20.6492,27770.0
2019-01-30 13:00:00,22.29,22.3,22.27,22.3,48726.0,20.6399,20.6492,20.6214,20.6492,48726.0
2019-01-30 13:05:00,22.3,22.34,22.29,22.32,24305.0,20.6492,20.6862,20.6399,20.6677,24305.0
2019-01-30 13:10:00,22.33,22.33,22.31,22.32,10439.0,20.6769,20.6769,20.6584,20.6677,10439.0
2019-01-30 13:15:00,22.31,22.32,22.3,22.31,18970.0,20.6584,20.6677,20.6492,20.6584,18970.0
2019-01-30 13:20:00,22.31,22.32,22.29,22.31,19687.0,20.6584,20.6677,20.6399,20.6584,19687.0
2019-01-30 13:25:00,22.3,22.33,22.3,22.33,32693.0,20.6492,20.6769,20.6492,20.6769,32693.0
2019-01-30 13:30:00,22.34,22.34,22.32,22.34,18938.0,20.6862,20.6862,20.6677,20.6862,18938.0
2019-01-30 13:35:00,22.33,22.38,22.33,22.35,31375.0,20.6769,20.7232,20.6769,20.6955,31375.0
2019-01-30 13:40:00,22.34,22.35,22.32,22.33,17324.0,20.6862,20.6955,20.6677,20.6769,17324.0
2019-01-30 13:45:00,22.33,22.33,22.29,22.3,16163.0,20.6769,20.6769,20.6399,20.6492,16163.0
2019-01-30 13:50:00,22.3,22.31,22.3,22.3,16242.0,20.6492,20.6584,20.6492,20.6492,16242.0
2019-01-30 13:55:00,22.3,22.32,22.29,22.3,23960.0,20.6492,20.6677,20.6399,20.6492,23960.0
2019-01-30 14:00:00,22.3,22.39,22.28,22.38,30603.0,20.6492,20.7325,20.6306,20.7232,30603.0
2019-01-30 14:05:00,22.39,22.42,22.37,22.38,19596.0,20.7325,20.7603,20.714,20.7232,19596.0
2019-01-30 14:10:00,22.38,22.47,22.37,22.47,23263.0,20.7232,20.8066,20.714,20.8066,23263.0
2019-01-30 14:15:00,22.47,22.48,22.43,22.46,23014.0,20.8066,20.8158,20.7695,20.7973,23014.0
2019-01-30 14:20:00,22.46,22.52,22.44,22.51,24808.0,20.7973,20.8529,20.7788,20.8436,24808.0
2019-01-30 14:25:00,22.51,22.51,22.45,22.46,17482.0,20.8436,20.8436,20.7881,20.7973,17482.0
2019-01-30 14:30:00,22.46,22.47,22.43,22.45,19791.0,20.7973,20.8066,20.7695,20.7881,19791.0
2019-01-30 14:35:00,22.45,22.46,22.4,22.43,26284.0,20.7881,20.7973,20.7418,20.7695,26284.0
2019-01-30 14:40:00,22.42,22.47,22.42,22.47,22470.0,20.7603,20.8066,20.7603,20.8066,22470.0
2019-01-30 14:45:00,22.46,22.53,22.46,22.51,38856.0,20.7973,20.8621,20.7973,20.8436,38856.0
2019-01-30 14:50:00,22.52,22.58,22.5,22.57,28689.0,20.8529,20.9084,20.8344,20.8992,28689.0
2019-01-30 14:55:00,22.58,22.59,22.55,22.57,88036.0,20.9084,20.9177,20.8807,20.8992,88036.0
2019-01-30 15:00:00,22.58,22.58,22.54,22.55,38033.0,20.9084,20.9084,20.8714,20.8807,38033.0
2019-01-30 15:05:00,22.55,22.6,22.52,22.57,82997.0,20.8807,20.927,20.8529,20.8992,82997.0
2019-01-30 15:10:00,22.57,22.61,22.54,22.58,52488.0,20.8992,20.9362,20.8714,20.9084,52488.0
2019-01-30 15:15:00,22.58,22.6,22.57,22.57,18894.0,20.9084,20.927,20.8992,20.8992,18894.0
2019-01-30 15:20:00,22.58,22.6,22.56,22.57,16944.0,20.9084,20.927,20.8899,20.8992,16944.0
2019-01-30 15:25:00,22.56,22.57,22.52,22.54,20499.0,20.8899,20.8992,20.8529,20.8714,20499.0
2019-01-30 15:30:00,22.53,22.54,22.5,22.5,29646.0,20.8621,20.8714,20.8344,20.8344,29646.0
2019-01-30 15:35:00,22.51,22.51,22.47,22.5,42801.0,20.8436,20.8436,20.8066,20.8344,42801.0
2019-01-30 15:40:00,22.5,22.52,22.47,22.52,64405.0,20.8344,20.8529,20.8066,20.8529,64405.0
2019-01-30 15:45:00,22.52,22.54,22.51,22.54,59607.0,20.8529,20.8714,20.8436,20.8714,59607.0
2019-01-30 15:50:00,22.53,22.54,22.49,22.51,94231.0,20.8621,20.8714,20.8251,20.8436,94231.0
2019-01-30 15:55:00,22.51,22.56,22.5,22.55,177052.0,20.8436,20.8899,20.8344,20.8807,177052.0
2019-01-31 09:30:00,22.4,22.6,22.29,22.54,52424.0,20.7418,20.927,20.6399,20.8714,52424.0
2019-01-31 09:35:00,22.58,22.85,22.58,22.84,29988.0,20.9084,21.1585,20.9084,21.1492,29988.0
2019-01-31 09:40:00,22.84,22.87,22.75,22.77,33279.0,21.1492,21.177,21.0659,21.0844,33279.0
2019-01-31 09:45:00,22.77,22.89,22.76,22.79,122574.0,21.0844,21.1955,21.0751,21.1029,122574.0
2019-01-31 09:50:00,22.78,22.8,22.73,22.75,102523.0,21.0936,21.1122,21.0473,21.0659,102523.0
2019-01-31 09:55:00,22.75,22.79,22.69,22.69,69845.0,21.0659,21.1029,21.0103,21.0103,69845.0
2019-01-31 10:00:00,22.68,22.73,22.66,22.71,34202.0,21.001,21.0473,20.9825,21.0288,34202.0
2019-01-31 10:05:00,22.71,22.74,22.68,22.69,169171.0,21.0288,21.0566,21.001,21.0103,169171.0
2019-01-31 10:10:00,22.7,22.72,22.69,22.72,39595.0,21.0196,21.0381,21.0103,21.0381,39595.0
2019-01-31 10:15:00,22.71,22.81,22.71,22.8,26743.0,21.0288,21.1214,21.0288,21.1122,26743.0
2019-01-31 10:20:00,22.8,22.83,22.79,22.82,53945.0,21.1122,21.1399,21.1029,21.1307,53945.0
2019-01-31 10:25:00,22.82,22.85,22.8,22.8,27792.0,21.1307,21.1585,21.1122,21.1122,27792.0
2019-01-31 10:30:00,22.8,22.88,22.8,22.85,82494.0,21.1122,21.1862,21.1122,21.1585,82494.0
2019-01-31 10:35:00,22.85,22.9,22.85,22.88,64898.0,21.1585,21.2047,21.1585,21.1862,64898.0
2019-01-31 10:40:00,22.89,22.91,22.88,22.91,38533.0,21.1955,21.214,21.1862,21.214,38533.0
2019-01-31 10:45:00,22.91,22.91,22.84,22.85,41252.0,21.214,21.214,21.1492,21.1585,41252.0
2019-01-31 10:50:00,22.84,22.88,22.82,22.82,130430.0,21.1492,21.1862,21.1307,21.1307,130430.0
2019-01-31 10:55:00,22.82,22.84,22.8,22.83,41272.0,21.1307,21.1492,21.1122,21.1399,41272.0
2019-01-31 11:00:00,22.83,22.86,22.82,22.85,26603.0,21.1399,21.1677,21.1307,21.1585,26603.0
2019-01-31 11:05:00,22.84,22.85,22.78,22.78,43807.0,21.1492,21.1585,21.0936,21.0936,43807.0
2019-01-31 11:10:00,22.79,22.79,22.74,22.79,80414.0,21.1029,21.1029,21.0566,21.1029,80414.0
2019-01-31 11:15:00,22.78,22.8,22.78,22.78,14064.0,21.0936,21.1122,21.0936,21.0936,14064.0
2019-01-31 11:20:00,22.78,22.79,22.75,22.76,15779.0,21.0936,21.1029,21.0659,21.0751,15779.0
2019-01-31 11:25:00,22.76,22.82,22.75,22.8,127236.0,21.0751,21.1307,21.0659,21.1122,127236.0
2019-01-31 11:30:00,22.8,22.81,22.78,22.8,17059.0,21.1122,21.1214,21.0936,21.1122,17059.0
2019-01-31 11:35:00,22.8,22.81,22.78,22.8,19614.0,21.1122,21.1214,21.0936,21.1122,19614.0
2019-01-31 11:40:00,22.8,22.81,22.8,22.81,19038.0,21.1122,21.1214,21.1122,21.1214,19038.0
2019-01-31 11:45:00,22.8,22.81,22.79,22.8,18379.0,21.1122,21.1214,21.1029,21.1122,18379.0
2019-01-31 11:50:00,22.8,22.81,22.76,22.8,33649.0,21.1122,21.1214,21.0751,21.1122,33649.0
2019-01-31 11:55:00,22.8,22.82,22.74,22.74,34792.0,21.1122,21.1307,21.0566,21.0566,34792.0
2019-01-31 12:00:00,22.74,22.75,22.73,22.73,49237.0,21.0566,21.0659,21.0473,21.0473,49237.0
2019-01-31 12:05:00,22.73,22.75,22.71,22.73,51800.0,21.0473,21.0659,21.0288,21.0473,51800.0
2019-01-31 12:10:00,22.73,22.78,22.72,22.73,44157.0,21.0473,21.0936,21.0381,21.0473,44157.0
2019-01-31 12:15:00,22.73,22.74,22.7,22.7,32055.0,21.0473,21.0566,21.0196,21.0196,32055.0
2019-01-31 12:20:00,22.71,22.71,22.66,22.7,34833.0,21.0288,21.0288,20.9825,21.0196,34833.0
2019-01-31 12:25:00,22.7,22.7,22.64,22.65,20378.0,21.0196,21.0196,20.964,20.9733,20378.0
2019-01-31 12:30:00,22.66,22.67,22.64,22.66,21293.0,20.9825,20.9918,20.964,20.9825,21293.0
2019-01-31 12:35:00,22.66,22.67,22.63,22.67,11021.0,20.9825,20.9918,20.9547,20.9918,11021.0
2019-01-31 12:40:00,22.67,22.67,22.59,22.6,21362.0,20.9918,20.9918,20.9177,20.927,21362.0
2019-01-31 12:45:00,22.6,22.62,22.6,22.61,16544.0,20.927,20.9455,20.927,20.9362,16544.0
2019-01-31 12:50:00,22.61,22.63,22.6,22.62,20924.0,20.9362,20.9547,20.927,20.9455,20924.0
2019-01-31 12:55:00,22.62,22.63,22.61,22.63,19147.0,20.9455,20.9547,20.9362,20.9547,19147.0
2019-01-31 13:00:00,22.62,22.64,22.61,22.63,60255.0,20.9455,20.964,20.9362,20.9547,60255.0
2019-01-31 13:05:00,22.63,22.66,22.62,22.65,176506.0,20.9547,20.9825,20.9455,20.9733,176506.0
2019-01-31 13:10:00,22.66,22.68,22.65,22.67,22765.0,20.9825,21.001,20.9733,20.9918,22765.0
2019-01-31 13:15:00,22.67,22.69,22.65,22.65,10605.0,20.9918,21.0103,20.9733,20.9733,10605.0
2019-01-31 13:20:00,22.65,22.67,22.65,22.65,24441.0,20.9733,20.9918,20.9733,20.9733,24441.0
2019-01-31 13:25:00,22.65,22.66,22.61,22.62,24025.0,20.9733,20.9825,20.9362,20.9455,24025.0
2019-01-31 13:30:00,22.62,22.63,22.6,22.61,28547.0,20.9455,20.9547,20.927,20.9362,28547.0
2019-01-31 13:35:00,22.6,22.62,22.6,22.62,19078.0,20.927,20.9455,20.927,20.9455,19078.0
2019-01-31 13:40:00,22.62,22.62,22.59,22.6,18009.0,20.9455,20.9455,20.9177,20.927,18009.0
2019-01-31 13:45:00,22.6,22.61,22.56,22.58,41010.0,20.927,20.9362,20.8899,20.9084,41010.0
2019-01-31 13:50:00,22.58,22.63,22.58,22.62,20699.0,20.9084,20.9547,20.9084,20.9455,20699.0
2019-01-31 13:55:00,22.61,22.62,22.61,22.61,45935.0,20.9362,20.9455,20.9362,20.9362,45935.0
2019-01-31 14:00:00,22.61,22.66,22.61,22.65,46931.0,20.9362,20.9825,20.9362,20.9733,46931.0
2019-01-31 14:05:00,22.64,22.65,22.63,22.63,12711.0,20.964,20.9733,20.9547,20.9547,12711.0
2019-01-31 14:10:00,22.64,22.65,22.6,22.62,36834.0,20.964,20.9733,20.927,20.9455,36834.0
2019-01-31 14:15:00,22.61,22.63,22.59,22.6,29166.0,20.9362,20.9547,20.9177,20.927,29166.0
2019-01-31 14:20:00,22.59,22.6,22.58,22.58,50872.0,20.9177,20.927,20.9084,20.9084,50872.0
2019-01-31 14:25:00,22.59,22.59,22.52,22.54,79836.0,20.9177,20.9177,20.8529,20.8714,79836.0
2019-01-31 14:30:00,22.54,22.55,22.52,22.53,44411.0,20.8714,20.8807,20.8529,20.8621,44411.0
2019-01-31 14:35:00,22.52,22.53,22.51,22.53,40489.0,20.8529,20.8621,20.8436,20.8621,40489.0
2019-01-31 14:40:00,22.53,22.53,22.49,22.51,81108.0,20.8621,20.8621,20.8251,20.8436,81108.0
2019-01-31 14:45:00,22.51,22.53,22.5,22.5,43794.0,20.8436,20.8621,20.8344,20.8344,43794.0
2019-01-31 14:50:00,22.5,22.55,22.5,22.55,39431.0,20.8344,20.8807,20.8344,20.8807,39431.0
2019-01-31 14:55:00,22.55,22.56,22.53,22.55,43990.0,20.8807,20.8899,20.8621,20.8807,43990.0
2019-01-31 15:00:00,22.56,22.56,22.5,22.51,74085.0,20.8899,20.8899,20.8344,20.8436,74085.0
2019-01-31 15:05:00,22.51,22.51,22.49,22.51,76652.0,20.8436,20.8436,20.8251,20.8436,76652.0
2019-01-31 15:10:00,22.51,22.54,22.5,22.53,65565.0,20.8436,20.8714,20.8344,20.8621,65565.0
2019-01-31 15:15:00,22.53,22.54,22.51,22.52,56770.0,20.8621,20.8714,20.8436,20.8529,56770.0
2019-01-31 15:20:00,22.52,22.52,22.51,22.51,45525.0,20.8529,20.8529,20.8436,20.8436,45525.0
2019-01-31 15:25:00,22.52,22.53,22.51,22.53,58383.0,20.8529,20.8621,20.8436,20.8621,58383.0
2019-01-31 15:30:00,22.53,22.53,22.52,22.53,69469.0,20.8621,20.8621,20.8529,20.8621,69469.0
2019-01-31 15:35:00,22.53,22.53,22.5,22.51,92608.0,20.8621,20.8621,20.8344,20.8436,92608.0
2019-01-31 15:40:00,22.51,22.52,22.51,22.52,76181.0,20.8436,20.8529,20.8436,20.8529,76181.0
2019-01-31 15:45:00,22.52,22.53,22.51,22.53,111497.0,20.8529,20.8621,20.8436,20.8621,111497.0
2019-01-31 15:50:00,22.52,22.53,22.52,22.53,190953.0,20.8529,20.8621,20.8529,20.8621,190953.0
2019-01-31 15:55:00,22.52,22.58,22.45,22.46,420731.0,20.8529,20.9084,20.7881,20.7973,420731.0
2019-02-01 09:30:00,22.78,23.17,22.68,23.17,87874.0,21.0936,21.4548,21.001,21.4548,87874.0
2019-02-01 09:35:00,23.03,23.46,23.03,23.46,106356.0,21.3251,21.7233,21.3251,21.7233,106356.0
2019-02-01 09:40:00,23.41,23.73,23.41,23.51,127116.0,21.677,21.9733,21.677,21.7696,127116.0
2019-02-01 09:45:00,23.5,23.59,23.48,23.55,69664.0,21.7603,21.8437,21.7418,21.8066,69664.0
2019-02-01 09:50:00,23.53,23.54,23.27,23.28,111247.0,21.7881,21.7974,21.5474,21.5566,111247.0
2019-02-01 09:55:00,23.28,23.35,23.21,23.35,100289.0,21.5566,21.6214,21.4918,21.6214,100289.0
2019-02-01 10:00:00,23.35,23.66,23.35,23.65,122128.0,21.6214,21.9085,21.6214,21.8992,122128.0
2019-02-01 10:05:00,23.66,23.66,23.41,23.53,137037.0,21.9085,21.9085,21.677,21.7881,137037.0
2019-02-01 10:10:00,23.53,23.69,23.53,23.68,103367.0,21.7881,21.9363,21.7881,21.927,103367.0
2019-02-01 10:15:00,23.67,23.75,23.55,23.62,161142.0,21.9177,21.9918,21.8066,21.8714,161142.0
2019-02-01 10:20:00,23.62,23.8,23.6,23.73,156047.0,21.8714,22.0381,21.8529,21.9733,156047.0
2019-02-01 10:25:00,23.74,23.86,23.69,23.78,207588.0,21.9826,22.0937,21.9363,22.0196,207588.0
2019-02-01 10:30:00,23.77,23.78,23.64,23.73,91512.0,22.0103,22.0196,21.89,21.9733,91512.0
2019-02-01 10:35:00,23.74,23.75,23.46,23.46,96243.0,21.9826,21.9918,21.7233,21.7233,96243.0
2019-02-01 10:40:00,23.47,23.49,23.27,23.29,88903.0,21.7326,21.7511,21.5474,21.5659,88903.0
2019-02-01 10:45:00,23.27,23.36,23.22,23.22,120857.0,21.5474,21.6307,21.5011,21.5011,120857.0
2019-02-01 10:50:00,23.24,23.24,23.09,23.11,69576.0,21.5196,21.5196,21.3807,21.3992,69576.0
2019-02-01 10:55:00,23.1,23.37,23.1,23.35,62976.0,21.3899,21.64,21.3899,21.6214,62976.0
2019-02-01 11:00:00,23.36,23.49,23.35,23.44,35066.0,21.6307,21.7511,21.6214,21.7048,35066.0
2019-02-01 11:05:00,23.42,23.44,23.33,23.39,41271.0,21.6863,21.7048,21.6029,21.6585,41271.0
2019-02-01 11:10:00,23.37,23.41,23.32,23.4,27362.0,21.64,21.677,21.5937,21.6677,27362.0
2019-02-01 11:15:00,23.39,23.4,23.31,23.33,63399.0,21.6585,21.6677,21.5844,21.6029,63399.0
2019-02-01 11:20:00,23.34,23.41,23.34,23.37,41685.0,21.6122,21.677,21.6122,21.64,41685.0
2019-02-01 11:25:00,23.38,23.44,23.35,23.37,38019.0,21.6492,21.7048,21.6214,21.64,38019.0
2019-02-01 11:30:00,23.37,23.4,23.33,23.35,58169.0,21.64,21.6677,21.6029,21.6214,58169.0
2019-02-01 11:35:00,23.35,23.41,23.35,23.37,32450.0,21.6214,21.677,21.6214,21.64,32450.0
2019-02-01 11:40:00,23.36,23.39,23.34,23.37,27642.0,21.6307,21.6585,21.6122,21.64,27642.0
2019-02-01 11:45:00,23.37,23.41,23.33,23.35,46636.0,21.64,21.677,21.6029,21.6214,46636.0
2019-02-01 11:50:00,23.35,23.42,23.35,23.41,57990.0,21.6214,21.6863,21.6214,21.677,57990.0
2019-02-01 11:55:00,23.42,23.5,23.41,23.5,52384.0,21.6863,21.7603,21.677,21.7603,52384.0
2019-02-01 12:00:00,23.49,23.61,23.48,23.61,38445.0,21.7511,21.8622,21.7418,21.8622,38445.0
2019-02-01 12:05:00,23.61,23.61,23.49,23.49,35868.0,21.8622,21.8622,21.7511,21.7511,35868.0
2019-02-01 12:10:00,23.5,23.53,23.45,23.5,41314.0,21.7603,21.7881,21.714,21.7603,41314.0
2019-02-01 12:15:00,23.5,23.55,23.5,23.5,25276.0,21.7603,21.8066,21.7603,21.7603,25276.0
2019-02-01 12:20:00,23.51,23.55,23.49,23.54,27570.0,21.7696,21.8066,21.7511,21.7974,27570.0
2019-02-01 12:25:00,23.52,23.6,23.52,23.59,43784.0,21.7789,21.8529,21.7789,21.8437,43784.0
2019-02-01 12:30:00,23.58,23.61,23.53,23.55,22890.0,21.8344,21.8622,21.7881,21.8066,22890.0
2019-02-01 12:35:00,23.54,23.58,23.49,23.54,43144.0,21.7974,21.8344,21.7511,21.7974,43144.0
2019-02-01 12:40:00,23.54,23.57,23.52,23.54,47337.0,21.7974,21.8252,21.7789,21.7974,47337.0
2019-02-01 12:45:00,23.54,23.61,23.54,23.6,36873.0,21.7974,21.8622,21.7974,21.8529,36873.0
2019-02-01 12:50:00,23.61,23.61,23.54,23.55,35896.0,21.8622,21.8622,21.7974,21.8066,35896.0
2019-02-01 12:55:00,23.55,23.59,23.51,23.54,59970.0,21.8066,21.8437,21.7696,21.7974,59970.0
2019-02-01 13:00:00,23.54,23.57,23.53,23.55,53441.0,21.7974,21.8252,21.7881,21.8066,53441.0
2019-02-01 13:05:00,23.55,23.62,23.53,23.57,39380.0,21.8066,21.8714,21.7881,21.8252,39380.0
2019-02-01 13:10:00,23.58,23.59,23.54,23.57,29419.0,21.8344,21.8437,21.7974,21.8252,29419.0
2019-02-01 13:15:00,23.58,23.64,23.58,23.62,23053.0,21.8344,21.89,21.8344,21.8714,23053.0
2019-02-01 13:20:00,23.61,23.63,23.56,23.57,32746.0,21.8622,21.8807,21.8159,21.8252,32746.0
2019-02-01 13:25:00,23.58,23.61,23.55,23.58,36839.0,21.8344,21.8622,21.8066,21.8344,36839.0
2019-02-01 13:30:00,23.58,23.64,23.57,23.62,27104.0,21.8344,21.89,21.8252,21.8714,27104.0
2019-02-01 13:35:00,23.62,23.75,23.61,23.7,44259.0,21.8714,21.9918,21.8622,21.9455,44259.0
2019-02-01 13:40:00,23.69,23.75,23.67,23.7,26959.0,21.9363,21.9918,21.9177,21.9455,26959.0
2019-02-01 13:45:00,23.71,23.72,23.67,23.7,20826.0,21.9548,21.964,21.9177,21.9455,20826.0
2019-02-01 13:50:00,23.69,23.73,23.66,23.71,33708.0,21.9363,21.9733,21.9085,21.9548,33708.0
2019-02-01 13:55:00,23.71,23.71,23.67,23.69,67348.0,21.9548,21.9548,21.9177,21.9363,67348.0
2019-02-01 14:00:00,23.69,23.7,23.54,23.55,99976.0,21.9363,21.9455,21.7974,21.8066,99976.0
2019-02-01 14:05:00,23.55,23.68,23.51,23.64,47919.0,21.8066,21.927,21.7696,21.89,47919.0
2019-02-01 14:10:00,23.63,23.7,23.59,23.64,42098.0,21.8807,21.9455,21.8437,21.89,42098.0
2019-02-01 14:15:00,23.65,23.69,23.6,23.6,21079.0,21.8992,21.9363,21.8529,21.8529,21079.0
2019-02-01 14:20:00,23.6,23.67,23.56,23.63,30938.0,21.8529,21.9177,21.8159,21.8807,30938.0
2019-02-01 14:25:00,23.63,23.66,23.59,23.66,38227.0,21.8807,21.9085,21.8437,21.9085,38227.0
2019-02-01 14:30:00,23.66,23.75,23.65,23.75,63305.0,21.9085,21.9918,21.8992,21.9918,63305.0
2019-02-01 14:35:00,23.74,23.75,23.68,23.74,66885.0,21.9826,21.9918,21.927,21.9826,66885.0
2019-02-01 14:40:00,23.74,23.74,23.68,23.72,38401.0,21.9826,21.9826,21.927,21.964,38401.0
2019-02-01 14:45:00,23.72,23.72,23.63,23.63,66508.0,21.964,21.964,21.8807,21.8807,66508.0
2019-02-01 14:50:00,23.66,23.69,23.61,23.62,23937.0,21.9085,21.9363,21.8622,21.8714,23937.0
2019-02-01 14:55:00,23.62,23.7,23.6,23.7,23817.0,21.8714,21.9455,21.8529,21.9455,23817.0
2019-02-01 15:00:00,23.69,23.73,23.66,23.7,25066.0,21.9363,21.9733,21.9085,21.9455,25066.0
2019-02-01 15:05:00,23.7,23.7,23.65,23.65,32869.0,21.9455,21.9455,21.8992,21.8992,32869.0
2019-02-01 15:10:00,23.65,23.66,23.55,23.56,44152.0,21.8992,21.9085,21.8066,21.8159,44152.0
2019-02-01 15:15:00,23.55,23.62,23.55,23.61,26242.0,21.8066,21.8714,21.8066,21.8622,26242.0
2019-02-01 15:20:00,23.61,23.62,23.54,23.57,91547.0,21.8622,21.8714,21.7974,21.8252,91547.0
2019-02-01 15:25:00,23.56,23.56,23.5,23.52,113085.0,21.8159,21.8159,21.7603,21.7789,113085.0
2019-02-01 15:30:00,23.51,23.55,23.48,23.55,71987.0,21.7696,21.8066,21.7418,21.8066,71987.0
2019-02-01 15:35:00,23.55,23.6,23.54,23.57,48116.0,21.8066,21.8529,21.7974,21.8252,48116.0
2019-02-01 15:40:00,23.56,23.57,23.51,23.53,72986.0,21.8159,21.8252,21.7696,21.7881,72986.0
2019-02-01 15:45:00,23.53,23.54,23.45,23.48,171772.0,21.7881,21.7974,21.714,21.7418,171772.0
2019-02-01 15:50:00,23.47,23.47,23.38,23.41,163189.0,21.7326,21.7326,21.6492,21.677,163189.0
2019-02-01 15:55:00,23.4,23.5,23.4,23.49,283758.0,21.6677,21.7603,21.6677,21.7511,283758.0
2019-02-04 09:30:00,23.64,23.64,23.24,23.3,68980.0,21.89,21.89,21.5196,21.5751,68980.0
2019-02-04 09:35:00,23.28,23.35,23.18,23.31,58052.0,21.5566,21.6214,21.464,21.5844,58052.0
2019-02-04 09:40:00,23.32,23.37,23.29,23.31,43047.0,21.5937,21.64,21.5659,21.5844,43047.0
2019-02-04 09:45:00,23.31,23.42,23.29,23.39,62518.0,21.5844,21.6863,21.5659,21.6585,62518.0
2019-02-04 09:50:00,23.38,23.4,23.31,23.34,61213.0,21.6492,21.6677,21.5844,21.6122,61213.0
2019-02-04 09:55:00,23.35,23.44,23.35,23.36,26999.0,21.6214,21.7048,21.6214,21.6307,26999.0
2019-02-04 10:00:00,23.37,23.37,23.28,23.28,50079.0,21.64,21.64,21.5566,21.5566,50079.0
2019-02-04 10:05:00,23.27,23.29,23.22,23.28,51746.0,21.5474,21.5659,21.5011,21.5566,51746.0
2019-02-04 10:10:00,23.27,23.29,23.2,23.28,93785.0,21.5474,21.5659,21.4825,21.5566,93785.0
2019-02-04 10:15:00,23.29,23.38,23.26,23.35,40194.0,21.5659,21.6492,21.5381,21.6214,40194.0
2019-02-04 10:20:00,23.35,23.4,23.33,23.37,22184.0,21.6214,21.6677,21.6029,21.64,22184.0
2019-02-04 10:25:00,23.37,23.37,23.3,23.33,19071.0,21.64,21.64,21.5751,21.6029,19071.0
2019-02-04 10:30:00,23.33,23.39,23.33,23.36,22911.0,21.6029,21.6585,21.6029,21.6307,22911.0
2019-02-04 10:35:00,23.36,23.41,23.36,23.4,25208.0,21.6307,21.677,21.6307,21.6677,25208.0
2019-02-04 10:40:00,23.4,23.41,23.37,23.38,20147.0,21.6677,21.677,21.64,21.6492,20147.0
2019-02-04 10:45:00,23.37,23.38,23.34,23.36,17341.0,21.64,21.6492,21.6122,21.6307,17341.0
2019-02-04 10:50:00,23.37,23.44,23.36,23.42,24399.0,21.64,21.7048,21.6307,21.6863,24399.0
2019-02-04 10:55:00,23.42,23.43,23.39,23.4,10304.0,21.6863,21.6955,21.6585,21.6677,10304.0
2019-02-04 11:00:00,23.4,23.43,23.4,23.43,12900.0,21.6677,21.6955,21.6677,21.6955,12900.0
2019-02-04 11:05:00,23.42,23.47,23.41,23.46,38156.0,21.6863,21.7326,21.677,21.7233,38156.0
2019-02-04 11:10:00,23.45,23.49,23.45,23.49,17701.0,21.714,21.7511,21.714,21.7511,17701.0
2019-02-04 11:15:00,23.49,23.5,23.48,23.5,28434.0,21.7511,21.7603,21.7418,21.7603,28434.0
2019-02-04 11:20:00,23.5,23.52,23.45,23.46,35519.0,21.7603,21.7789,21.714,21.7233,35519.0
2019-02-04 11:25:00,23.46,23.46,23.42,23.44,22856.0,21.7233,21.7233,21.6863,21.7048,22856.0
2019-02-04 11:30:00,23.44,23.49,23.43,23.46,35530.0,21.7048,21.7511,21.6955,21.7233,35530.0
2019-02-04 11:35:00,23.46,23.48,23.41,23.43,41066.0,21.7233,21.7418,21.677,21.6955,41066.0
2019-02-04 11:40:00,23.44,23.46,23.43,23.46,9040.0,21.7048,21.7233,21.6955,21.7233,9040.0
2019-02-04 11:45:00,23.46,23.49,23.45,23.49,23467.0,21.7233,21.7511,21.714,21.7511,23467.0
2019-02-04 11:50:00,23.5,23.53,23.47,23.47,19205.0,21.7603,21.7881,21.7326,21.7326,19205.0
2019-02-04 11:55:00,23.47,23.5,23.46,23.49,24247.0,21.7326,21.7603,21.7233,21.7511,24247.0
2019-02-04 12:00:00,23.5,23.5,23.45,23.46,17663.0,21.7603,21.7603,21.714,21.7233,17663.0
2019-02-04 12:05:00,23.47,23.5,23.47,23.5,7276.0,21.7326,21.7603,21.7326,21.7603,7276.0
2019-02-04 12:10:00,23.5,23.51,23.47,23.51,24824.0,21.7603,21.7696,21.7326,21.7696,24824.0
2019-02-04 12:15:00,23.5,23.51,23.49,23.51,14052.0,21.7603,21.7696,21.7511,21.7696,14052.0
2019-02-04 12:20:00,23.51,23.56,23.49,23.51,33128.0,21.7696,21.8159,21.7511,21.7696,33128.0
2019-02-04 12:25:00,23.5,23.53,23.5,23.52,17553.0,21.7603,21.7881,21.7603,21.7789,17553.0
2019-02-04 12:30:00,23.52,23.52,23.49,23.5,13620.0,21.7789,21.7789,21.7511,21.7603,13620.0
2019-02-04 12:35:00,23.51,23.51,23.47,23.5,28934.0,21.7696,21.7696,21.7326,21.7603,28934.0
2019-02-04 12:40:00,23.49,23.51,23.49,23.49,11062.0,21.7511,21.7696,21.7511,21.7511,11062.0
2019-02-04 12:45:00,23.49,23.5,23.45,23.46,22100.0,21.7511,21.7603,21.714,21.7233,22100.0
2019-02-04 12:50:00,23.46,23.46,23.41,23.45,24275.0,21.7233,21.7233,21.677,21.714,24275.0
2019-02-04 12:55:00,23.46,23.48,23.46,23.47,15263.0,21.7233,21.7418,21.7233,21.7326,15263.0
2019-02-04 13:00:00,23.47,23.51,23.46,23.51,66941.0,21.7326,21.7696,21.7233,21.7696,66941.0
2019-02-04 13:05:00,23.51,23.59,23.5,23.59,92750.0,21.7696,21.8437,21.7603,21.8437,92750.0
2019-02-04 13:10:00,23.59,23.61,23.57,23.6,17533.0,21.8437,21.8622,21.8252,21.8529,17533.0
2019-02-04 13:15:00,23.61,23.69,23.6,23.69,38458.0,21.8622,21.9363,21.8529,21.9363,38458.0
2019-02-04 13:20:00,23.69,23.69,23.64,23.65,23333.0,21.9363,21.9363,21.89,21.8992,23333.0
2019-02-04 13:25:00,23.64,23.68,23.64,23.67,29299.0,21.89,21.927,21.89,21.9177,29299.0
2019-02-04 13:30:00,23.66,23.68,23.66,23.68,11400.0,21.9085,21.927,21.9085,21.927,11400.0
2019-02-04 13:35:00,23.68,23.7,23.68,23.7,16000.0,21.927,21.9455,21.927,21.9455,16000.0
2019-02-04 13:40:00,23.7,23.7,23.69,23.7,26975.0,21.9455,21.9455,21.9363,21.9455,26975.0
2019-02-04 13:45:00,23.7,23.75,23.7,23.75,20232.0,21.9455,21.9918,21.9455,21.9918,20232.0
2019-02-04 13:50:00,23.75,23.76,23.74,23.75,12950.0,21.9918,22.0011,21.9826,21.9918,12950.0
2019-02-04 13:55:00,23.76,23.77,23.75,23.76,16004.0,22.0011,22.0103,21.9918,22.0011,16004.0
2019-02-04 14:00:00,23.76,23.79,23.72,23.72,188697.0,22.0011,22.0289,21.964,21.964,188697.0
2019-02-04 14:05:00,23.72,23.73,23.71,23.71,14970.0,21.964,21.9733,21.9548,21.9548,14970.0
2019-02-04 14:10:00,23.71,23.72,23.67,23.7,41827.0,21.9548,21.964,21.9177,21.9455,41827.0
2019-02-04 14:15:00,23.7,23.7,23.66,23.67,27851.0,21.9455,21.9455,21.9085,21.9177,27851.0
2019-02-04 14:20:00,23.67,23.68,23.66,23.66,30678.0,21.9177,21.927,21.9085,21.9085,30678.0
2019-02-04 14:25:00,23.66,23.71,23.64,23.71,121596.0,21.9085,21.9548,21.89,21.9548,121596.0
2019-02-04 14:30:00,23.71,23.75,23.7,23.72,133727.0,21.9548,21.9918,21.9455,21.964,133727.0
2019-02-04 14:35:00,23.71,23.74,23.67,23.7,151117.0,21.9548,21.9826,21.9177,21.9455,151117.0
2019-02-04 14:40:00,23.7,23.72,23.66,23.69,132703.0,21.9455,21.964,21.9085,21.9363,132703.0
2019-02-04 14:45:00,23.68,23.69,23.65,23.66,21802.0,21.927,21.9363,21.8992,21.9085,21802.0
2019-02-04 14:50:00,23.67,23.69,23.67,23.69,11780.0,21.9177,21.9363,21.9177,21.9363,11780.0
2019-02-04 14:55:00,23.69,23.7,23.62,23.63,39876.0,21.9363,21.9455,21.8714,21.8807,39876.0
2019-02-04 15:00:00,23.63,23.63,23.58,23.63,30782.0,21.8807,21.8807,21.8344,21.8807,30782.0
2019-02-04 15:05:00,23.63,23.63,23.6,23.63,28189.0,21.8807,21.8807,21.8529,21.8807,28189.0
2019-02-04 15:10:00,23.63,23.64,23.62,23.64,22994.0,21.8807,21.89,21.8714,21.89,22994.0
2019-02-04 15:15:00,23.64,23.65,23.62,23.64,32562.0,21.89,21.8992,21.8714,21.89,32562.0
2019-02-04 15:20:00,23.65,23.68,23.64,23.66,31557.0,21.8992,21.927,21.89,21.9085,31557.0
2019-02-04 15:25:00,23.66,23.67,23.65,23.67,23884.0,21.9085,21.9177,21.8992,21.9177,23884.0
2019-02-04 15:30:00,23.66,23.67,23.61,23.62,47865.0,21.9085,21.9177,21.8622,21.8714,47865.0
2019-02-04 15:35:00,23.62,23.62,23.59,23.59,35332.0,21.8714,21.8714,21.8437,21.8437,35332.0
2019-02-04 15:40:00,23.59,23.6,23.57,23.57,72842.0,21.8437,21.8529,21.8252,21.8252,72842.0
2019-02-04 15:45:00,23.58,23.58,23.57,23.58,46770.0,21.8344,21.8344,21.8252,21.8344,46770.0
2019-02-04 15:50:00,23.58,23.61,23.57,23.61,88584.0,21.8344,21.8622,21.8252,21.8622,88584.0
2019-02-04 15:55:00,23.61,23.71,23.61,23.7,235529.0,21.8622,21.9548,21.8622,21.9455,235529.0
2019-02-05 09:30:00,23.7,23.73,23.61,23.7,125761.0,21.9455,21.9733,21.8622,21.9455,125761.0
2019-02-05 09:35:00,23.68,23.68,23.57,23.62,32357.0,21.927,21.927,21.8252,21.8714,32357.0
2019-02-05 09:40:00,23.62,23.63,23.56,23.58,41431.0,21.8714,21.8807,21.8159,21.8344,41431.0
2019-02-05 09:45:00,23.58,23.59,23.49,23.56,90976.0,21.8344,21.8437,21.7511,21.8159,90976.0
2019-02-05 09:50:00,23.56,23.62,23.54,23.61,76355.0,21.8159,21.8714,21.7974,21.8622,76355.0
2019-02-05 09:55:00,23.6,23.72,23.59,23.71,87202.0,21.8529,21.964,21.8437,21.9548,87202.0
2019-02-05 10:00:00,23.7,23.78,23.7,23.73,105128.0,21.9455,22.0196,21.9455,21.9733,105128.0
2019-02-05 10:05:00,23.72,23.75,23.69,23.71,149892.0,21.964,21.9918,21.9363,21.9548,149892.0
2019-02-05 10:10:00,23.71,23.71,23.62,23.64,56606.0,21.9548,21.9548,21.8714,21.89,56606.0
2019-02-05 10:15:00,23.64,23.64,23.56,23.62,47423.0,21.89,21.89,21.8159,21.8714,47423.0
2019-02-05 10:20:00,23.63,23.7,23.62,23.66,47660.0,21.8807,21.9455,21.8714,21.9085,47660.0
2019-02-05 10:25:00,23.65,23.67,23.62,23.63,17549.0,21.8992,21.9177,21.8714,21.8807,17549.0
2019-02-05 10:30:00,23.64,23.64,23.6,23.63,25441.0,21.89,21.89,21.8529,21.8807,25441.0
2019-02-05 10:35:00,23.63,23.65,23.63,23.64,10500.0,21.8807,21.8992,21.8807,21.89,10500.0
2019-02-05 10:40:00,23.64,23.75,23.63,23.75,30454.0,21.89,21.9918,21.8807,21.9918,30454.0
2019-02-05 10:45:00,23.75,23.75,23.71,23.75,61627.0,21.9918,21.9918,21.9548,21.9918,61627.0
2019-02-05 10:50:00,23.74,23.78,23.67,23.71,110063.0,21.9826,22.0196,21.9177,21.9548,110063.0
2019-02-05 10:55:00,23.71,23.72,23.65,23.67,18243.0,21.9548,21.964,21.8992,21.9177,18243.0
2019-02-05 11:00:00,23.67,23.7,23.67,23.7,9000.0,21.9177,21.9455,21.9177,21.9455,9000.0
2019-02-05 11:05:00,23.7,23.71,23.66,23.68,15250.0,21.9455,21.9548,21.9085,21.927,15250.0
2019-02-05 11:10:00,23.67,23.68,23.63,23.64,24379.0,21.9177,21.927,21.8807,21.89,24379.0
2019-02-05 11:15:00,23.63,23.68,23.62,23.68,17772.0,21.8807,21.927,21.8714,21.927,17772.0
2019-02-05 11:20:00,23.68,23.68,23.63,23.65,15599.0,21.927,21.927,21.8807,21.8992,15599.0
2019-02-05 11:25:00,23.64,23.65,23.56,23.58,19490.0,21.89,21.8992,21.8159,21.8344,19490.0
2019-02-05 11:30:00,23.58,23.62,23.57,23.62,16000.0,21.8344,21.8714,21.8252,21.8714,16000.0
2019-02-05 11:35:00,23.62,23.63,23.6,23.6,54340.0,21.8714,21.8807,21.8529,21.8529,54340.0
2019-02-05 11:40:00,23.6,23.61,23.57,23.57,12153.0,21.8529,21.8622,21.8252,21.8252,12153.0
2019-02-05 11:45:00,23.57,23.57,23.52,23.53,21961.0,21.8252,21.8252,21.7789,21.7881,21961.0
2019-02-05 11:50:00,23.52,23.52,23.46,23.47,29027.0,21.7789,21.7789,21.7233,21.7326,29027.0
2019-02-05 11:55:00,23.47,23.48,23.39,23.39,34214.0,21.7326,21.7418,21.6585,21.6585,34214.0
2019-02-05 12:00:00,23.39,23.42,23.38,23.42,26376.0,21.6585,21.6863,21.6492,21.6863,26376.0
2019-02-05 12:05:00,23.43,23.5,23.33,23.33,121669.0,21.6955,21.7603,21.6029,21.6029,121669.0
2019-02-05 12:10:00,23.33,23.34,23.26,23.3,124669.0,21.6029,21.6122,21.5381,21.5751,124669.0
2019-02-05 12:15:00,23.3,23.3,23.25,23.26,18750.0,21.5751,21.5751,21.5288,21.5381,18750.0
2019-02-05 12:20:00,23.27,23.33,23.22,23.24,270090.0,21.5474,21.6029,21.5011,21.5196,270090.0
2019-02-05 12:25:00,23.23,23.3,23.2,23.3,26692.0,21.5103,21.5751,21.4825,21.5751,26692.0
2019-02-05 12:30:00,23.3,23.35,23.29,23.34,33792.0,21.5751,21.6214,21.5659,21.6122,33792.0
2019-02-05 12:35:00,23.34,23.37,23.34,23.36,11534.0,21.6122,21.64,21.6122,21.6307,11534.0
2019-02-05 12:40:00,23.37,23.4,23.36,23.38,110645.0,21.64,21.6677,21.6307,21.6492,110645.0
2019-02-05 12:45:00,23.38,23.39,23.35,23.35,21370.0,21.6492,21.6585,21.6214,21.6214,21370.0
2019-02-05 12:50:00,23.34,23.39,23.34,23.37,13160.0,21.6122,21.6585,21.6122,21.64,13160.0
2019-02-05 12:55:00,23.38,23.38,23.34,23.35,13276.0,21.6492,21.6492,21.6122,21.6214,13276.0
2019-02-05 13:00:00,23.35,23.36,23.32,23.34,24423.0,21.6214,21.6307,21.5937,21.6122,24423.0
2019-02-05 13:05:00,23.35,23.35,23.31,23.33,6818.0,21.6214,21.6214,21.5844,21.6029,6818.0
2019-02-05 13:10:00,23.33,23.37,23.32,23.37,10409.0,21.6029,21.64,21.5937,21.64,10409.0
2019-02-05 13:15:00,23.37,23.37,23.35,23.36,7220.0,21.64,21.64,21.6214,21.6307,7220.0
2019-02-05 13:20:00,23.36,23.42,23.36,23.42,19073.0,21.6307,21.6863,21.6307,21.6863,19073.0
2019-02-05 13:25:00,23.42,23.44,23.4,23.43,23161.0,21.6863,21.7048,21.6677,21.6955,23161.0
2019-02-05 13:30:00,23.43,23.45,23.42,23.45,11617.0,21.6955,21.714,21.6863,21.714,11617.0
2019-02-05 13:35:00,23.45,23.45,23.42,23.43,5976.0,21.714,21.714,21.6863,21.6955,5976.0
2019-02-05 13:40:00,23.44,23.47,23.44,23.47,7968.0,21.7048,21.7326,21.7048,21.7326,7968.0
2019-02-05 13:45:00,23.47,23.48,23.46,23.47,10118.0,21.7326,21.7418,21.7233,21.7326,10118.0
2019-02-05 13:50:00,23.47,23.48,23.46,23.46,12619.0,21.7326,21.7418,21.7233,21.7233,12619.0
2019-02-05 13:55:00,23.47,23.48,23.46,23.48,3899.0,21.7326,21.7418,21.7233,21.7418,3899.0
2019-02-05 14:00:00,23.48,23.5,23.48,23.5,6031.0,21.7418,21.7603,21.7418,21.7603,6031.0
2019-02-05 14:05:00,23.5,23.54,23.49,23.52,43300.0,21.7603,21.7974,21.7511,21.7789,43300.0
2019-02-05 14:10:00,23.52,23.55,23.5,23.54,11720.0,21.7789,21.8066,21.7603,21.7974,11720.0
2019-02-05 14:15:00,23.55,23.57,23.54,23.55,12540.0,21.8066,21.8252,21.7974,21.8066,12540.0
2019-02-05 14:20:00,23.54,23.55,23.54,23.54,5327.0,21.7974,21.8066,21.7974,21.7974,5327.0
2019-02-05 14:25:00,23.55,23.6,23.54,23.6,24369.0,21.8066,21.8529,21.7974,21.8529,24369.0
2019-02-05 14:30:00,23.6,23.6,23.56,23.56,18599.0,21.8529,21.8529,21.8159,21.8159,18599.0
2019-02-05 14:35:00,23.56,23.57,23.54,23.56,14312.0,21.8159,21.8252,21.7974,21.8159,14312.0
2019-02-05 14:40:00,23.56,23.6,23.55,23.55,29629.0,21.8159,21.8529,21.8066,21.8066,29629.0
2019-02-05 14:45:00,23.55,23.58,23.55,23.58,7495.0,21.8066,21.8344,21.8066,21.8344,7495.0
2019-02-05 14:50:00,23.58,23.58,23.54,23.54,25208.0,21.8344,21.8344,21.7974,21.7974,25208.0
2019-02-05 14:55:00,23.55,23.57,23.54,23.56,18113.0,21.8066,21.8252,21.7974,21.8159,18113.0
2019-02-05 15:00:00,23.56,23.56,23.55,23.55,5634.0,21.8159,21.8159,21.8066,21.8066,5634.0
2019-02-05 15:05:00,23.55,23.58,23.55,23.57,22945.0,21.8066,21.8344,21.8066,21.8252,22945.0
2019-02-05 15:10:00,23.58,23.6,23.56,23.6,46129.0,21.8344,21.8529,21.8159,21.8529,46129.0
2019-02-05 15:15:00,23.6,23.65,23.59,23.65,124112.0,21.8529,21.8992,21.8437,21.8992,124112.0
2019-02-05 15:20:00,23.64,23.69,23.64,23.66,62994.0,21.89,21.9363,21.89,21.9085,62994.0
2019-02-05 15:25:00,23.66,23.69,23.66,23.66,17348.0,21.9085,21.9363,21.9085,21.9085,17348.0
2019-02-05 15:30:00,23.67,23.69,23.66,23.69,17184.0,21.9177,21.9363,21.9085,21.9363,17184.0
2019-02-05 15:35:00,23.69,23.69,23.68,23.69,21411.0,21.9363,21.9363,21.927,21.9363,21411.0
2019-02-05 15:40:00,23.69,23.71,23.67,23.7,63528.0,21.9363,21.9548,21.9177,21.9455,63528.0
2019-02-05 15:45:00,23.7,23.74,23.69,23.7,97868.0,21.9455,21.9826,21.9363,21.9455,97868.0
2019-02-05 15:50:00,23.7,23.7,23.61,23.67,111824.0,21.9455,21.9455,21.8622,21.9177,111824.0
2019-02-05 15:55:00,23.67,23.74,23.64,23.74,199755.0,21.9177,21.9826,21.89,21.9826,199755.0
2019-02-06 09:30:00,23.6,23.79,23.6,23.67,65023.0,21.8529,22.0289,21.8529,21.9177,65023.0
2019-02-06 09:35:00,23.66,23.69,23.46,23.46,101753.0,21.9085,21.9363,21.7233,21.7233,101753.0
2019-02-06 09:40:00,23.47,23.62,23.45,23.6,62325.0,21.7326,21.8714,21.714,21.8529,62325.0
2019-02-06 09:45:00,23.6,23.66,23.59,23.62,120972.0,21.8529,21.9085,21.8437,21.8714,120972.0
2019-02-06 09:50:00,23.62,23.67,23.58,23.58,131463.0,21.8714,21.9177,21.8344,21.8344,131463.0
2019-02-06 09:55:00,23.58,23.58,23.45,23.51,28370.0,21.8344,21.8344,21.714,21.7696,28370.0
2019-02-06 10:00:00,23.51,23.55,23.48,23.55,26732.0,21.7696,21.8066,21.7418,21.8066,26732.0
2019-02-06 10:05:00,23.55,23.62,23.54,23.58,37488.0,21.8066,21.8714,21.7974,21.8344,37488.0
2019-02-06 10:10:00,23.58,23.58,23.45,23.46,66666.0,21.8344,21.8344,21.714,21.7233,66666.0
2019-02-06 10:15:00,23.46,23.52,23.42,23.45,71210.0,21.7233,21.7789,21.6863,21.714,71210.0
2019-02-06 10:20:00,23.46,23.47,23.4,23.45,62187.0,21.7233,21.7326,21.6677,21.714,62187.0
2019-02-06 10:25:00,23.44,23.44,23.38,23.4,33906.0,21.7048,21.7048,21.6492,21.6677,33906.0
2019-02-06 10:30:00,23.39,23.44,23.38,23.41,36140.0,21.6585,21.7048,21.6492,21.677,36140.0
2019-02-06 10:35:00,23.41,23.44,23.4,23.43,35078.0,21.677,21.7048,21.6677,21.6955,35078.0
2019-02-06 10:40:00,23.44,23.45,23.41,23.43,62718.0,21.7048,21.714,21.677,21.6955,62718.0
2019-02-06 10:45:00,23.43,23.49,23.43,23.48,28752.0,21.6955,21.7511,21.6955,21.7418,28752.0
2019-02-06 10:50:00,23.48,23.52,23.47,23.5,31441.0,21.7418,21.7789,21.7326,21.7603,31441.0
2019-02-06 10:55:00,23.5,23.5,23.47,23.48,16530.0,21.7603,21.7603,21.7326,21.7418,16530.0
2019-02-06 11:00:00,23.48,23.51,23.47,23.48,28839.0,21.7418,21.7696,21.7326,21.7418,28839.0
2019-02-06 11:05:00,23.48,23.51,23.48,23.5,21447.0,21.7418,21.7696,21.7418,21.7603,21447.0
2019-02-06 11:10:00,23.49,23.5,23.48,23.5,19226.0,21.7511,21.7603,21.7418,21.7603,19226.0
2019-02-06 11:15:00,23.5,23.5,23.48,23.5,15062.0,21.7603,21.7603,21.7418,21.7603,15062.0
2019-02-06 11:20:00,23.5,23.5,23.46,23.46,26559.0,21.7603,21.7603,21.7233,21.7233,26559.0
2019-02-06 11:25:00,23.46,23.49,23.42,23.47,45887.0,21.7233,21.7511,21.6863,21.7326,45887.0
2019-02-06 11:30:00,23.47,23.48,23.46,23.46,15653.0,21.7326,21.7418,21.7233,21.7233,15653.0
2019-02-06 11:35:00,23.46,23.48,23.42,23.47,21369.0,21.7233,21.7418,21.6863,21.7326,21369.0
2019-02-06 11:40:00,23.48,23.48,23.41,23.43,37162.0,21.7418,21.7418,21.677,21.6955,37162.0
2019-02-06 11:45:00,23.43,23.44,23.4,23.4,20346.0,21.6955,21.7048,21.6677,21.6677,20346.0
2019-02-06 11:50:00,23.41,23.42,23.4,23.42,22021.0,21.677,21.6863,21.6677,21.6863,22021.0
2019-02-06 11:55:00,23.41,23.43,23.38,23.41,34098.0,21.677,21.6955,21.6492,21.677,34098.0
2019-02-06 12:00:00,23.4,23.46,23.4,23.46,18280.0,21.6677,21.7233,21.6677,21.7233,18280.0
2019-02-06 12:05:00,23.46,23.46,23.42,23.43,32913.0,21.7233,21.7233,21.6863,21.6955,32913.0
2019-02-06 12:10:00,23.42,23.43,23.4,23.43,19248.0,21.6863,21.6955,21.6677,21.6955,19248.0
2019-02-06 12:15:00,23.42,23.43,23.39,23.41,27659.0,21.6863,21.6955,21.6585,21.677,27659.0
2019-02-06 12:20:00,23.41,23.42,23.4,23.42,8641.0,21.677,21.6863,21.6677,21.6863,8641.0
2019-02-06 12:25:00,23.42,23.43,23.4,23.41,40985.0,21.6863,21.6955,21.6677,21.677,40985.0
2019-02-06 12:30:00,23.42,23.43,23.4,23.42,22472.0,21.6863,21.6955,21.6677,21.6863,22472.0
2019-02-06 12:35:00,23.41,23.44,23.4,23.44,13055.0,21.677,21.7048,21.6677,21.7048,13055.0
2019-02-06 12:40:00,23.43,23.44,23.41,23.44,16693.0,21.6955,21.7048,21.677,21.7048,16693.0
2019-02-06 12:45:00,23.43,23.44,23.39,23.41,23652.0,21.6955,21.7048,21.6585,21.677,23652.0
2019-02-06 12:50:00,23.42,23.42,23.39,23.39,13324.0,21.6863,21.6863,21.6585,21.6585,13324.0
2019-02-06 12:55:00,23.39,23.41,23.36,23.38,38683.0,21.6585,21.677,21.6307,21.6492,38683.0
2019-02-06 13:00:00,23.38,23.4,23.36,23.36,19391.0,21.6492,21.6677,21.6307,21.6307,19391.0
2019-02-06 13:05:00,23.37,23.38,23.34,23.36,18625.0,21.64,21.6492,21.6122,21.6307,18625.0
2019-02-06 13:10:00,23.35,23.36,23.33,23.36,12828.0,21.6214,21.6307,21.6029,21.6307,12828.0
2019-02-06 13:15:00,23.36,23.38,23.35,23.37,16600.0,21.6307,21.6492,21.6214,21.64,16600.0
2019-02-06 13:20:00,23.37,23.38,23.37,23.38,8000.0,21.64,21.6492,21.64,21.6492,8000.0
2019-02-06 13:25:00,23.38,23.39,23.37,23.38,28108.0,21.6492,21.6585,21.64,21.6492,28108.0
2019-02-06 13:30:00,23.38,23.38,23.34,23.35,11498.0,21.6492,21.6492,21.6122,21.6214,11498.0
2019-02-06 13:35:00,23.34,23.37,23.34,23.36,19415.0,21.6122,21.64,21.6122,21.6307,19415.0
2019-02-06 13:40:00,23.35,23.37,23.33,23.35,23547.0,21.6214,21.64,21.6029,21.6214,23547.0
2019-02-06 13:45:00,23.35,23.36,23.32,23.34,17030.0,21.6214,21.6307,21.5937,21.6122,17030.0
2019-02-06 13:50:00,23.33,23.34,23.32,23.33,16911.0,21.6029,21.6122,21.5937,21.6029,16911.0
2019-02-06 13:55:00,23.32,23.33,23.26,23.26,18265.0,21.5937,21.6029,21.5381,21.5381,18265.0
2019-02-06 14:00:00,23.27,23.28,23.23,23.24,22542.0,21.5474,21.5566,21.5103,21.5196,22542.0
2019-02-06 14:05:00,23.23,23.25,23.22,23.23,16981.0,21.5103,21.5288,21.5011,21.5103,16981.0
2019-02-06 14:10:00,23.24,23.24,23.2,23.23,27164.0,21.5196,21.5196,21.4825,21.5103,27164.0
2019-02-06 14:15:00,23.23,23.24,23.21,23.22,14756.0,21.5103,21.5196,21.4918,21.5011,14756.0
2019-02-06 14:20:00,23.22,23.24,23.21,23.23,24080.0,21.5011,21.5196,21.4918,21.5103,24080.0
2019-02-06 14:25:00,23.23,23.24,23.2,23.2,28431.0,21.5103,21.5196,21.4825,21.4825,28431.0
2019-02-06 14:30:00,23.2,23.21,23.16,23.18,20099.0,21.4825,21.4918,21.4455,21.464,20099.0
2019-02-06 14:35:00,23.17,23.21,23.16,23.16,24906.0,21.4548,21.4918,21.4455,21.4455,24906.0
2019-02-06 14:40:00,23.17,23.19,23.16,23.18,18444.0,21.4548,21.4733,21.4455,21.464,18444.0
2019-02-06 14:45:00,23.18,23.19,23.17,23.18,23368.0,21.464,21.4733,21.4548,21.464,23368.0
2019-02-06 14:50:00,23.19,23.19,23.14,23.14,25026.0,21.4733,21.4733,21.427,21.427,25026.0
2019-02-06 14:55:00,23.14,23.18,23.14,23.18,18543.0,21.427,21.464,21.427,21.464,18543.0
2019-02-06 15:00:00,23.19,23.2,23.15,23.16,21690.0,21.4733,21.4825,21.4362,21.4455,21690.0
2019-02-06 15:05:00,23.15,23.19,23.15,23.19,21903.0,21.4362,21.4733,21.4362,21.4733,21903.0
2019-02-06 15:10:00,23.18,23.2,23.17,23.2,44491.0,21.464,21.4825,21.4548,21.4825,44491.0
2019-02-06 15:15:00,23.2,23.21,23.17,23.2,46664.0,21.4825,21.4918,21.4548,21.4825,46664.0
2019-02-06 15:20:00,23.21,23.25,23.2,23.25,28778.0,21.4918,21.5288,21.4825,21.5288,28778.0
2019-02-06 15:25:00,23.25,23.25,23.21,23.22,39310.0,21.5288,21.5288,21.4918,21.5011,39310.0
2019-02-06 15:30:00,23.22,23.23,23.21,23.22,27006.0,21.5011,21.5103,21.4918,21.5011,27006.0
2019-02-06 15:35:00,23.23,23.24,23.2,23.23,39097.0,21.5103,21.5196,21.4825,21.5103,39097.0
2019-02-06 15:40:00,23.23,23.25,23.21,23.21,51762.0,21.5103,21.5288,21.4918,21.4918,51762.0
2019-02-06 15:45:00,23.21,23.23,23.2,23.21,79094.0,21.4918,21.5103,21.4825,21.4918,79094.0
2019-02-06 15:50:00,23.21,23.21,23.19,23.19,67059.0,21.4918,21.4918,21.4733,21.4733,67059.0
2019-02-06 15:55:00,23.19,23.22,23.16,23.22,237109.0,21.4733,21.5011,21.4455,21.5011,237109.0
2019-02-07 09:30:00,23.07,23.17,23.01,23.09,48187.0,21.3622,21.4548,21.3066,21.3807,48187.0
2019-02-07 09:35:00,23.07,23.15,23.01,23.13,77429.0,21.3622,21.4362,21.3066,21.4177,77429.0
2019-02-07 09:40:00,23.15,23.19,23.07,23.08,134522.0,21.4362,21.4733,21.3622,21.3714,134522.0
2019-02-07 09:45:00,23.07,23.08,22.99,22.99,37494.0,21.3622,21.3714,21.2881,21.2881,37494.0
2019-02-07 09:50:00,22.98,22.99,22.9,22.9,23147.0,21.2788,21.2881,21.2047,21.2047,23147.0
2019-02-07 09:55:00,22.9,22.92,22.84,22.88,55788.0,21.2047,21.2233,21.1492,21.1862,55788.0
2019-02-07 10:00:00,22.89,22.9,22.76,22.78,48546.0,21.1955,21.2047,21.0751,21.0936,48546.0
2019-02-07 10:05:00,22.78,22.79,22.7,22.76,39477.0,21.0936,21.1029,21.0196,21.0751,39477.0
2019-02-07 10:10:00,22.76,22.78,22.72,22.72,44791.0,21.0751,21.0936,21.0381,21.0381,44791.0
2019-02-07 10:15:00,22.73,22.74,22.59,22.61,74124.0,21.0473,21.0566,20.9177,20.9362,74124.0
2019-02-07 10:20:00,22.61,22.63,22.56,22.6,92746.0,20.9362,20.9547,20.8899,20.927,92746.0
2019-02-07 10:25:00,22.6,22.62,22.53,22.58,112002.0,20.927,20.9455,20.8621,20.9084,112002.0
2019-02-07 10:30:00,22.58,22.62,22.55,22.6,90274.0,20.9084,20.9455,20.8807,20.927,90274.0
2019-02-07 10:35:00,22.6,22.67,22.56,22.67,55951.0,20.927,20.9918,20.8899,20.9918,55951.0
2019-02-07 10:40:00,22.67,22.69,22.57,22.61,102365.0,20.9918,21.0103,20.8992,20.9362,102365.0
2019-02-07 10:45:00,22.62,22.65,22.58,22.58,29273.0,20.9455,20.9733,20.9084,20.9084,29273.0
2019-02-07 10:50:00,22.58,22.61,22.5,22.51,95562.0,20.9084,20.9362,20.8344,20.8436,95562.0
2019-02-07 10:55:00,22.51,22.52,22.3,22.39,183711.0,20.8436,20.8529,20.6492,20.7325,183711.0
2019-02-07 11:00:00,22.39,22.39,22.25,22.3,108261.0,20.7325,20.7325,20.6029,20.6492,108261.0
2019-02-07 11:05:00,22.29,22.32,22.25,22.25,73765.0,20.6399,20.6677,20.6029,20.6029,73765.0
2019-02-07 11:10:00,22.25,22.27,22.2,22.26,131230.0,20.6029,20.6214,20.5566,20.6121,131230.0
2019-02-07 11:15:00,22.26,22.4,22.26,22.35,51195.0,20.6121,20.7418,20.6121,20.6955,51195.0
2019-02-07 11:20:00,22.36,22.37,22.31,22.33,44619.0,20.7047,20.714,20.6584,20.6769,44619.0
2019-02-07 11:25:00,22.34,22.36,22.28,22.28,57905.0,20.6862,20.7047,20.6306,20.6306,57905.0
2019-02-07 11:30:00,22.28,22.3,22.19,22.22,78512.0,20.6306,20.6492,20.5473,20.5751,78512.0
2019-02-07 11:35:00,22.21,22.3,22.18,22.27,45432.0,20.5658,20.6492,20.538,20.6214,45432.0
2019-02-07 11:40:00,22.27,22.35,22.26,22.34,54613.0,20.6214,20.6955,20.6121,20.6862,54613.0
2019-02-07 11:45:00,22.34,22.38,22.32,22.35,62864.0,20.6862,20.7232,20.6677,20.6955,62864.0
2019-02-07 11:50:00,22.34,22.38,22.32,22.36,51835.0,20.6862,20.7232,20.6677,20.7047,51835.0
2019-02-07 11:55:00,22.36,22.39,22.34,22.34,47793.0,20.7047,20.7325,20.6862,20.6862,47793.0
2019-02-07 12:00:00,22.34,22.35,22.29,22.32,38176.0,20.6862,20.6955,20.6399,20.6677,38176.0
2019-02-07 12:05:00,22.32,22.43,22.32,22.42,17977.0,20.6677,20.7695,20.6677,20.7603,17977.0
2019-02-07 12:10:00,22.42,22.44,22.39,22.41,65221.0,20.7603,20.7788,20.7325,20.751,65221.0
2019-02-07 12:15:00,22.41,22.43,22.36,22.38,44626.0,20.751,20.7695,20.7047,20.7232,44626.0
2019-02-07 12:20:00,22.37,22.48,22.36,22.48,129897.0,20.714,20.8158,20.7047,20.8158,129897.0
2019-02-07 12:25:00,22.48,22.54,22.46,22.53,57794.0,20.8158,20.8714,20.7973,20.8621,57794.0
2019-02-07 12:30:00,22.53,22.57,22.49,22.54,53383.0,20.8621,20.8992,20.8251,20.8714,53383.0
2019-02-07 12:35:00,22.54,22.56,22.5,22.53,39858.0,20.8714,20.8899,20.8344,20.8621,39858.0
2019-02-07 12:40:00,22.53,22.54,22.47,22.49,20442.0,20.8621,20.8714,20.8066,20.8251,20442.0
2019-02-07 12:45:00,22.49,22.5,22.46,22.5,50348.0,20.8251,20.8344,20.7973,20.8344,50348.0
2019-02-07 12:50:00,22.49,22.49,22.46,22.48,37589.0,20.8251,20.8251,20.7973,20.8158,37589.0
2019-02-07 12:55:00,22.47,22.51,22.46,22.51,35865.0,20.8066,20.8436,20.7973,20.8436,35865.0
2019-02-07 13:00:00,22.51,22.61,22.5,22.6,28360.0,20.8436,20.9362,20.8344,20.927,28360.0
2019-02-07 13:05:00,22.59,22.64,22.59,22.63,19000.0,20.9177,20.964,20.9177,20.9547,19000.0
2019-02-07 13:10:00,22.63,22.64,22.57,22.59,25760.0,20.9547,20.964,20.8992,20.9177,25760.0
2019-02-07 13:15:00,22.6,22.61,22.56,22.57,27521.0,20.927,20.9362,20.8899,20.8992,27521.0
2019-02-07 13:20:00,22.57,22.64,22.56,22.6,152630.0,20.8992,20.964,20.8899,20.927,152630.0
2019-02-07 13:25:00,22.6,22.66,22.58,22.62,59389.0,20.927,20.9825,20.9084,20.9455,59389.0
2019-02-07 13:30:00,22.63,22.68,22.6,22.64,43700.0,20.9547,21.001,20.927,20.964,43700.0
2019-02-07 13:35:00,22.65,22.7,22.65,22.7,50029.0,20.9733,21.0196,20.9733,21.0196,50029.0
2019-02-07 13:40:00,22.7,22.73,22.69,22.71,29118.0,21.0196,21.0473,21.0103,21.0288,29118.0
2019-02-07 13:45:00,22.7,22.74,22.68,22.73,28573.0,21.0196,21.0566,21.001,21.0473,28573.0
2019-02-07 13:50:00,22.74,22.78,22.7,22.78,40935.0,21.0566,21.0936,21.0196,21.0936,40935.0
2019-02-07 13:55:00,22.78,22.8,22.75,22.8,22876.0,21.0936,21.1122,21.0659,21.1122,22876.0
2019-02-07 14:00:00,22.8,22.85,22.79,22.8,91506.0,21.1122,21.1585,21.1029,21.1122,91506.0
2019-02-07 14:05:00,22.81,22.81,22.77,22.8,33017.0,21.1214,21.1214,21.0844,21.1122,33017.0
2019-02-07 14:10:00,22.8,22.81,22.75,22.76,57370.0,21.1122,21.1214,21.0659,21.0751,57370.0
2019-02-07 14:15:00,22.75,22.77,22.73,22.75,39647.0,21.0659,21.0844,21.0473,21.0659,39647.0
2019-02-07 14:20:00,22.75,22.78,22.75,22.78,20624.0,21.0659,21.0936,21.0659,21.0936,20624.0
2019-02-07 14:25:00,22.78,22.86,22.77,22.86,32861.0,21.0936,21.1677,21.0844,21.1677,32861.0
2019-02-07 14:30:00,22.86,22.91,22.85,22.89,82922.0,21.1677,21.214,21.1585,21.1955,82922.0
2019-02-07 14:35:00,22.89,22.92,22.89,22.92,36601.0,21.1955,21.2233,21.1955,21.2233,36601.0
2019-02-07 14:40:00,22.92,22.94,22.9,22.92,20301.0,21.2233,21.2418,21.2047,21.2233,20301.0
2019-02-07 14:45:00,22.93,22.97,22.92,22.95,52122.0,21.2325,21.2696,21.2233,21.251,52122.0
2019-02-07 14:50:00,22.95,22.97,22.91,22.96,52301.0,21.251,21.2696,21.214,21.2603,52301.0
2019-02-07 14:55:00,22.96,22.99,22.94,22.99,34577.0,21.2603,21.2881,21.2418,21.2881,34577.0
2019-02-07 15:00:00,22.99,23.0,22.96,22.96,116679.0,21.2881,21.2973,21.2603,21.2603,116679.0
2019-02-07 15:05:00,22.97,23.03,22.97,22.99,128734.0,21.2696,21.3251,21.2696,21.2881,128734.0
2019-02-07 15:10:00,22.99,23.01,22.98,23.01,42525.0,21.2881,21.3066,21.2788,21.3066,42525.0
2019-02-07 15:15:00,23.01,23.04,22.99,23.01,39985.0,21.3066,21.3344,21.2881,21.3066,39985.0
2019-02-07 15:20:00,23.0,23.03,22.99,23.03,50115.0,21.2973,21.3251,21.2881,21.3251,50115.0
2019-02-07 15:25:00,23.03,23.06,23.02,23.04,48936.0,21.3251,21.3529,21.3159,21.3344,48936.0
2019-02-07 15:30:00,23.05,23.07,23.02,23.03,79645.0,21.3436,21.3622,21.3159,21.3251,79645.0
2019-02-07 15:35:00,23.03,23.07,23.02,23.07,36457.0,21.3251,21.3622,21.3159,21.3622,36457.0
2019-02-07 15:40:00,23.07,23.13,23.06,23.12,187776.0,21.3622,21.4177,21.3529,21.4085,187776.0
2019-02-07 15:45:00,23.11,23.14,23.1,23.14,86788.0,21.3992,21.427,21.3899,21.427,86788.0
2019-02-07 15:50:00,23.14,23.18,23.13,23.16,141132.0,21.427,21.464,21.4177,21.4455,141132.0
2019-02-07 15:55:00,23.16,23.26,23.15,23.25,449042.0,21.4455,21.5381,21.4362,21.5288,449042.0
2019-02-08 09:30:00,22.93,23.01,22.84,22.99,48221.0,21.3471,21.4216,21.2633,21.4029,48221.0
2019-02-08 09:35:00,22.99,23.0,22.85,22.86,23485.0,21.4029,21.4122,21.2726,21.2819,23485.0
2019-02-08 09:40:00,22.86,22.86,22.78,22.8,29561.0,21.2819,21.2819,21.2074,21.2261,29561.0
2019-02-08 09:45:00,22.78,22.79,22.7,22.78,16895.0,21.2074,21.2167,21.133,21.2074,16895.0
2019-02-08 09:50:00,22.78,22.78,22.67,22.68,21154.0,21.2074,21.2074,21.105,21.1143,21154.0
2019-02-08 09:55:00,22.68,22.72,22.68,22.71,28919.0,21.1143,21.1516,21.1143,21.1423,28919.0
2019-02-08 10:00:00,22.71,22.81,22.68,22.8,45939.0,21.1423,21.2354,21.1143,21.2261,45939.0
2019-02-08 10:05:00,22.8,22.84,22.79,22.8,40199.0,21.2261,21.2633,21.2167,21.2261,40199.0
2019-02-08 10:10:00,22.81,22.82,22.77,22.78,67604.0,21.2354,21.2447,21.1981,21.2074,67604.0
2019-02-08 10:15:00,22.78,22.79,22.74,22.78,60240.0,21.2074,21.2167,21.1702,21.2074,60240.0
2019-02-08 10:20:00,22.78,22.81,22.76,22.79,47512.0,21.2074,21.2354,21.1888,21.2167,47512.0
2019-02-08 10:25:00,22.79,22.8,22.76,22.79,54426.0,21.2167,21.2261,21.1888,21.2167,54426.0
2019-02-08 10:30:00,22.79,22.82,22.76,22.79,49774.0,21.2167,21.2447,21.1888,21.2167,49774.0
2019-02-08 10:35:00,22.79,22.81,22.78,22.8,46830.0,21.2167,21.2354,21.2074,21.2261,46830.0
2019-02-08 10:40:00,22.81,22.87,22.78,22.79,32960.0,21.2354,21.2912,21.2074,21.2167,32960.0
2019-02-08 10:45:00,22.78,22.79,22.73,22.76,52187.0,21.2074,21.2167,21.1609,21.1888,52187.0
2019-02-08 10:50:00,22.76,22.78,22.72,22.73,46757.0,21.1888,21.2074,21.1516,21.1609,46757.0
2019-02-08 10:55:00,22.73,22.77,22.73,22.76,125090.0,21.1609,21.1981,21.1609,21.1888,125090.0
2019-02-08 11:00:00,22.76,22.76,22.71,22.75,102964.0,21.1888,21.1888,21.1423,21.1795,102964.0
2019-02-08 11:05:00,22.75,22.77,22.7,22.7,16874.0,21.1795,21.1981,21.133,21.133,16874.0
2019-02-08 11:10:00,22.7,22.71,22.65,22.66,30106.0,21.133,21.1423,21.0864,21.0957,30106.0
2019-02-08 11:15:00,22.67,22.73,22.67,22.72,32768.0,21.105,21.1609,21.105,21.1516,32768.0
2019-02-08 11:20:00,22.71,22.78,22.71,22.78,20802.0,21.1423,21.2074,21.1423,21.2074,20802.0
2019-02-08 11:25:00,22.78,22.78,22.76,22.77,36608.0,21.2074,21.2074,21.1888,21.1981,36608.0
2019-02-08 11:30:00,22.77,22.8,22.75,22.77,53261.0,21.1981,21.2261,21.1795,21.1981,53261.0
2019-02-08 11:35:00,22.77,22.78,22.76,22.77,27539.0,21.1981,21.2074,21.1888,21.1981,27539.0
2019-02-08 11:40:00,22.77,22.82,22.76,22.8,53739.0,21.1981,21.2447,21.1888,21.2261,53739.0
2019-02-08 11:45:00,22.81,22.83,22.78,22.81,56044.0,21.2354,21.254,21.2074,21.2354,56044.0
2019-02-08 11:50:00,22.82,22.86,22.79,22.85,65144.0,21.2447,21.2819,21.2167,21.2726,65144.0
2019-02-08 11:55:00,22.86,22.87,22.83,22.87,29095.0,21.2819,21.2912,21.254,21.2912,29095.0
2019-02-08 12:00:00,22.87,22.9,22.84,22.85,20320.0,21.2912,21.3191,21.2633,21.2726,20320.0
2019-02-08 12:05:00,22.84,22.87,22.83,22.83,19281.0,21.2633,21.2912,21.254,21.254,19281.0
2019-02-08 12:10:00,22.83,22.85,22.8,22.82,13019.0,21.254,21.2726,21.2261,21.2447,13019.0
2019-02-08 12:15:00,22.82,22.84,22.81,22.83,16868.0,21.2447,21.2633,21.2354,21.254,16868.0
2019-02-08 12:20:00,22.84,22.88,22.83,22.86,42765.0,21.2633,21.3005,21.254,21.2819,42765.0
2019-02-08 12:25:00,22.86,22.88,22.84,22.84,34446.0,21.2819,21.3005,21.2633,21.2633,34446.0
2019-02-08 12:30:00,22.85,22.87,22.84,22.85,19118.0,21.2726,21.2912,21.2633,21.2726,19118.0
2019-02-08 12:35:00,22.85,22.88,22.85,22.88,20626.0,21.2726,21.3005,21.2726,21.3005,20626.0
2019-02-08 12:40:00,22.89,22.94,22.88,22.93,22510.0,21.3098,21.3564,21.3005,21.3471,22510.0
2019-02-08 12:45:00,22.94,22.96,22.93,22.96,20723.0,21.3564,21.375,21.3471,21.375,20723.0
2019-02-08 12:50:00,22.96,22.97,22.92,22.95,43223.0,21.375,21.3843,21.3378,21.3657,43223.0
2019-02-08 12:55:00,22.94,22.95,22.9,22.91,37019.0,21.3564,21.3657,21.3191,21.3285,37019.0
2019-02-08 13:00:00,22.92,22.92,22.87,22.88,18326.0,21.3378,21.3378,21.2912,21.3005,18326.0
2019-02-08 13:05:00,22.89,22.89,22.82,22.83,15753.0,21.3098,21.3098,21.2447,21.254,15753.0
2019-02-08 13:10:00,22.83,22.88,22.82,22.87,31400.0,21.254,21.3005,21.2447,21.2912,31400.0
2019-02-08 13:15:00,22.88,22.9,22.85,22.9,42453.0,21.3005,21.3191,21.2726,21.3191,42453.0
2019-02-08 13:20:00,22.9,22.91,22.85,22.89,67032.0,21.3191,21.3285,21.2726,21.3098,67032.0
2019-02-08 13:25:00,22.89,22.94,22.86,22.9,127491.0,21.3098,21.3564,21.2819,21.3191,127491.0
2019-02-08 13:30:00,22.9,22.96,22.89,22.93,116727.0,21.3191,21.375,21.3098,21.3471,116727.0
2019-02-08 13:35:00,22.93,22.98,22.91,22.98,88327.0,21.3471,21.3936,21.3285,21.3936,88327.0
2019-02-08 13:40:00,22.98,22.99,22.91,22.94,128064.0,21.3936,21.4029,21.3285,21.3564,128064.0
2019-02-08 13:45:00,22.94,22.94,22.9,22.92,19077.0,21.3564,21.3564,21.3191,21.3378,19077.0
2019-02-08 13:50:00,22.92,22.95,22.91,22.95,29485.0,21.3378,21.3657,21.3285,21.3657,29485.0
2019-02-08 13:55:00,22.94,22.97,22.94,22.97,36988.0,21.3564,21.3843,21.3564,21.3843,36988.0
2019-02-08 14:00:00,22.97,22.97,22.95,22.95,30103.0,21.3843,21.3843,21.3657,21.3657,30103.0
2019-02-08 14:05:00,22.96,23.0,22.95,23.0,31560.0,21.375,21.4122,21.3657,21.4122,31560.0
2019-02-08 14:10:00,23.0,23.01,22.99,23.01,15600.0,21.4122,21.4216,21.4029,21.4216,15600.0
2019-02-08 14:15:00,23.0,23.01,22.98,22.98,36103.0,21.4122,21.4216,21.3936,21.3936,36103.0
2019-02-08 14:20:00,22.98,23.01,22.97,23.01,26502.0,21.3936,21.4216,21.3843,21.4216,26502.0
2019-02-08 14:25:00,23.0,23.04,23.0,23.04,24344.0,21.4122,21.4495,21.4122,21.4495,24344.0
2019-02-08 14:30:00,23.03,23.03,23.0,23.01,23169.0,21.4402,21.4402,21.4122,21.4216,23169.0
2019-02-08 14:35:00,23.01,23.02,22.99,23.01,34044.0,21.4216,21.4309,21.4029,21.4216,34044.0
2019-02-08 14:40:00,23.01,23.04,23.01,23.04,15431.0,21.4216,21.4495,21.4216,21.4495,15431.0
2019-02-08 14:45:00,23.04,23.1,23.03,23.05,48796.0,21.4495,21.5053,21.4402,21.4588,48796.0
2019-02-08 14:50:00,23.06,23.07,23.03,23.03,19168.0,21.4681,21.4774,21.4402,21.4402,19168.0
2019-02-08 14:55:00,23.03,23.04,23.01,23.02,31194.0,21.4402,21.4495,21.4216,21.4309,31194.0
2019-02-08 15:00:00,23.01,23.04,23.0,23.0,22469.0,21.4216,21.4495,21.4122,21.4122,22469.0
2019-02-08 15:05:00,23.0,23.02,23.0,23.01,20516.0,21.4122,21.4309,21.4122,21.4216,20516.0
2019-02-08 15:10:00,23.02,23.05,23.0,23.05,66086.0,21.4309,21.4588,21.4122,21.4588,66086.0
2019-02-08 15:15:00,23.05,23.06,23.04,23.05,39129.0,21.4588,21.4681,21.4495,21.4588,39129.0
2019-02-08 15:20:00,23.05,23.08,23.05,23.05,33009.0,21.4588,21.4867,21.4588,21.4588,33009.0
2019-02-08 15:25:00,23.05,23.11,23.05,23.11,64822.0,21.4588,21.5146,21.4588,21.5146,64822.0
2019-02-08 15:30:00,23.11,23.12,23.02,23.05,91918.0,21.5146,21.524,21.4309,21.4588,91918.0
2019-02-08 15:35:00,23.04,23.05,23.0,23.03,49145.0,21.4495,21.4588,21.4122,21.4402,49145.0
2019-02-08 15:40:00,23.03,23.08,23.02,23.07,113123.0,21.4402,21.4867,21.4309,21.4774,113123.0
2019-02-08 15:45:00,23.07,23.11,23.06,23.11,91313.0,21.4774,21.5146,21.4681,21.5146,91313.0
2019-02-08 15:50:00,23.11,23.14,23.1,23.13,98316.0,21.5146,21.5426,21.5053,21.5333,98316.0
2019-02-08 15:55:00,23.13,23.17,23.12,23.17,195407.0,21.5333,21.5705,21.524,21.5705,195407.0
2019-02-11 09:30:00,23.19,23.31,23.19,23.28,30750.0,21.5891,21.7008,21.5891,21.6729,30750.0
2019-02-11 09:35:00,23.28,23.35,23.19,23.21,18816.0,21.6729,21.7381,21.5891,21.6077,18816.0
2019-02-11 09:40:00,23.22,23.33,23.22,23.27,13341.0,21.6171,21.7195,21.6171,21.6636,13341.0
2019-02-11 09:45:00,23.26,23.27,23.19,23.2,40016.0,21.6543,21.6636,21.5891,21.5984,40016.0
2019-02-11 09:50:00,23.2,23.25,23.14,23.23,21676.0,21.5984,21.645,21.5426,21.6264,21676.0
2019-02-11 09:55:00,23.24,23.25,23.19,23.22,19296.0,21.6357,21.645,21.5891,21.6171,19296.0
2019-02-11 10:00:00,23.23,23.32,23.22,23.3,15881.0,21.6264,21.7102,21.6171,21.6915,15881.0
2019-02-11 10:05:00,23.3,23.38,23.29,23.35,12900.0,21.6915,21.766,21.6822,21.7381,12900.0
2019-02-11 10:10:00,23.33,23.34,23.3,23.3,12410.0,21.7195,21.7288,21.6915,21.6915,12410.0
2019-02-11 10:15:00,23.3,23.34,23.27,23.27,100583.0,21.6915,21.7288,21.6636,21.6636,100583.0
2019-02-11 10:20:00,23.28,23.37,23.27,23.35,68786.0,21.6729,21.7567,21.6636,21.7381,68786.0
2019-02-11 10:25:00,23.36,23.45,23.35,23.44,39190.0,21.7474,21.8312,21.7381,21.8219,39190.0
2019-02-11 10:30:00,23.44,23.48,23.37,23.46,35125.0,21.8219,21.8591,21.7567,21.8405,35125.0
2019-02-11 10:35:00,23.47,23.5,23.45,23.47,32346.0,21.8498,21.8777,21.8312,21.8498,32346.0
2019-02-11 10:40:00,23.46,23.49,23.44,23.46,23659.0,21.8405,21.8684,21.8219,21.8405,23659.0
2019-02-11 10:45:00,23.47,23.5,23.44,23.47,39427.0,21.8498,21.8777,21.8219,21.8498,39427.0
2019-02-11 10:50:00,23.46,23.49,23.46,23.48,37376.0,21.8405,21.8684,21.8405,21.8591,37376.0
2019-02-11 10:55:00,23.48,23.49,23.45,23.46,32404.0,21.8591,21.8684,21.8312,21.8405,32404.0
2019-02-11 11:00:00,23.46,23.47,23.42,23.46,34688.0,21.8405,21.8498,21.8032,21.8405,34688.0
2019-02-11 11:05:00,23.45,23.47,23.41,23.42,36318.0,21.8312,21.8498,21.7939,21.8032,36318.0
2019-02-11 11:10:00,23.41,23.48,23.41,23.47,48132.0,21.7939,21.8591,21.7939,21.8498,48132.0
2019-02-11 11:15:00,23.46,23.5,23.46,23.5,68307.0,21.8405,21.8777,21.8405,21.8777,68307.0
2019-02-11 11:20:00,23.49,23.5,23.42,23.42,90379.0,21.8684,21.8777,21.8032,21.8032,90379.0
2019-02-11 11:25:00,23.43,23.47,23.42,23.45,56149.0,21.8126,21.8498,21.8032,21.8312,56149.0
2019-02-11 11:30:00,23.45,23.45,23.39,23.4,30356.0,21.8312,21.8312,21.7753,21.7846,30356.0
2019-02-11 11:35:00,23.39,23.4,23.33,23.38,37899.0,21.7753,21.7846,21.7195,21.766,37899.0
2019-02-11 11:40:00,23.38,23.41,23.37,23.39,47380.0,21.766,21.7939,21.7567,21.7753,47380.0
2019-02-11 11:45:00,23.39,23.44,23.38,23.43,61368.0,21.7753,21.8219,21.766,21.8126,61368.0
2019-02-11 11:50:00,23.43,23.43,23.37,23.42,30831.0,21.8126,21.8126,21.7567,21.8032,30831.0
2019-02-11 11:55:00,23.43,23.43,23.41,23.41,22000.0,21.8126,21.8126,21.7939,21.7939,22000.0
2019-02-11 12:00:00,23.42,23.46,23.41,23.45,30137.0,21.8032,21.8405,21.7939,21.8312,30137.0
2019-02-11 12:05:00,23.45,23.45,23.41,23.42,34070.0,21.8312,21.8312,21.7939,21.8032,34070.0
2019-02-11 12:10:00,23.42,23.44,23.4,23.43,34239.0,21.8032,21.8219,21.7846,21.8126,34239.0
2019-02-11 12:15:00,23.42,23.43,23.41,23.43,22130.0,21.8032,21.8126,21.7939,21.8126,22130.0
2019-02-11 12:20:00,23.43,23.44,23.4,23.41,41374.0,21.8126,21.8219,21.7846,21.7939,41374.0
2019-02-11 12:25:00,23.41,23.43,23.4,23.42,42827.0,21.7939,21.8126,21.7846,21.8032,42827.0
2019-02-11 12:30:00,23.42,23.42,23.39,23.41,22750.0,21.8032,21.8032,21.7753,21.7939,22750.0
2019-02-11 12:35:00,23.42,23.43,23.41,23.42,23125.0,21.8032,21.8126,21.7939,21.8032,23125.0
2019-02-11 12:40:00,23.42,23.43,23.4,23.42,25626.0,21.8032,21.8126,21.7846,21.8032,25626.0
2019-02-11 12:45:00,23.42,23.45,23.39,23.39,72122.0,21.8032,21.8312,21.7753,21.7753,72122.0
2019-02-11 12:50:00,23.39,23.39,23.36,23.38,24680.0,21.7753,21.7753,21.7474,21.766,24680.0
2019-02-11 12:55:00,23.38,23.4,23.34,23.37,64748.0,21.766,21.7846,21.7288,21.7567,64748.0
2019-02-11 13:00:00,23.37,23.37,23.34,23.35,24724.0,21.7567,21.7567,21.7288,21.7381,24724.0
2019-02-11 13:05:00,23.35,23.36,23.32,23.33,21846.0,21.7381,21.7474,21.7102,21.7195,21846.0
2019-02-11 13:10:00,23.33,23.34,23.29,23.34,20534.0,21.7195,21.7288,21.6822,21.7288,20534.0
2019-02-11 13:15:00,23.33,23.35,23.31,23.33,17522.0,21.7195,21.7381,21.7008,21.7195,17522.0
2019-02-11 13:20:00,23.33,23.35,23.32,23.33,18832.0,21.7195,21.7381,21.7102,21.7195,18832.0
2019-02-11 13:25:00,23.32,23.33,23.26,23.28,14672.0,21.7102,21.7195,21.6543,21.6729,14672.0
2019-02-11 13:30:00,23.29,23.29,23.24,23.25,6725.0,21.6822,21.6822,21.6357,21.645,6725.0
2019-02-11 13:35:00,23.24,23.26,23.22,23.26,50028.0,21.6357,21.6543,21.6171,21.6543,50028.0
2019-02-11 13:40:00,23.25,23.26,23.21,23.21,25328.0,21.645,21.6543,21.6077,21.6077,25328.0
2019-02-11 13:45:00,23.21,23.21,23.19,23.19,17841.0,21.6077,21.6077,21.5891,21.5891,17841.0
2019-02-11 13:50:00,23.2,23.2,23.18,23.19,17790.0,21.5984,21.5984,21.5798,21.5891,17790.0
2019-02-11 13:55:00,23.19,23.21,23.17,23.2,49269.0,21.5891,21.6077,21.5705,21.5984,49269.0
2019-02-11 14:00:00,23.2,23.23,23.18,23.21,38488.0,21.5984,21.6264,21.5798,21.6077,38488.0
2019-02-11 14:05:00,23.21,23.23,23.19,23.21,34612.0,21.6077,21.6264,21.5891,21.6077,34612.0
2019-02-11 14:10:00,23.21,23.23,23.19,23.23,29516.0,21.6077,21.6264,21.5891,21.6264,29516.0
2019-02-11 14:15:00,23.23,23.23,23.19,23.19,17502.0,21.6264,21.6264,21.5891,21.5891,17502.0
2019-02-11 14:20:00,23.19,23.23,23.16,23.21,43618.0,21.5891,21.6264,21.5612,21.6077,43618.0
2019-02-11 14:25:00,23.21,23.24,23.21,23.22,41348.0,21.6077,21.6357,21.6077,21.6171,41348.0
2019-02-11 14:30:00,23.23,23.26,23.22,23.23,38990.0,21.6264,21.6543,21.6171,21.6264,38990.0
2019-02-11 14:35:00,23.23,23.26,23.23,23.23,15500.0,21.6264,21.6543,21.6264,21.6264,15500.0
2019-02-11 14:40:00,23.23,23.3,23.23,23.26,24035.0,21.6264,21.6915,21.6264,21.6543,24035.0
2019-02-11 14:45:00,23.26,23.26,23.21,23.21,26035.0,21.6543,21.6543,21.6077,21.6077,26035.0
2019-02-11 14:50:00,23.21,23.22,23.21,23.21,11292.0,21.6077,21.6171,21.6077,21.6077,11292.0
2019-02-11 14:55:00,23.21,23.28,23.21,23.28,37525.0,21.6077,21.6729,21.6077,21.6729,37525.0
2019-02-11 15:00:00,23.28,23.29,23.25,23.27,26272.0,21.6729,21.6822,21.645,21.6636,26272.0
2019-02-11 15:05:00,23.26,23.31,23.25,23.31,25397.0,21.6543,21.7008,21.645,21.7008,25397.0
2019-02-11 15:10:00,23.3,23.31,23.29,23.31,68478.0,21.6915,21.7008,21.6822,21.7008,68478.0
2019-02-11 15:15:00,23.3,23.33,23.29,23.33,62923.0,21.6915,21.7195,21.6822,21.7195,62923.0
2019-02-11 15:20:00,23.33,23.38,23.32,23.38,66284.0,21.7195,21.766,21.7102,21.766,66284.0
2019-02-11 15:25:00,23.38,23.42,23.37,23.42,61604.0,21.766,21.8032,21.7567,21.8032,61604.0
2019-02-11 15:30:00,23.42,23.43,23.4,23.41,64153.0,21.8032,21.8126,21.7846,21.7939,64153.0
2019-02-11 15:35:00,23.41,23.44,23.4,23.44,47768.0,21.7939,21.8219,21.7846,21.8219,47768.0
2019-02-11 15:40:00,23.44,23.44,23.42,23.44,49621.0,21.8219,21.8219,21.8032,21.8219,49621.0
2019-02-11 15:45:00,23.44,23.47,23.42,23.43,70037.0,21.8219,21.8498,21.8032,21.8126,70037.0
2019-02-11 15:50:00,23.42,23.47,23.42,23.46,94782.0,21.8032,21.8498,21.8032,21.8405,94782.0
2019-02-11 15:55:00,23.45,23.45,23.41,23.44,258614.0,21.8312,21.8312,21.7939,21.8219,258614.0
2019-02-12 09:30:00,23.48,23.82,23.48,23.73,152702.0,21.8591,22.1756,21.8591,22.0918,152702.0
2019-02-12 09:35:00,23.74,23.79,23.54,23.55,158761.0,22.1012,22.1477,21.915,21.9243,158761.0
2019-02-12 09:40:00,23.55,23.63,23.54,23.58,125675.0,21.9243,21.9988,21.915,21.9522,125675.0
2019-02-12 09:45:00,23.58,23.58,23.5,23.58,49472.0,21.9522,21.9522,21.8777,21.9522,49472.0
2019-02-12 09:50:00,23.58,23.59,23.49,23.51,113444.0,21.9522,21.9615,21.8684,21.887,113444.0
2019-02-12 09:55:00,23.51,23.6,23.5,23.57,72897.0,21.887,21.9708,21.8777,21.9429,72897.0
2019-02-12 10:00:00,23.58,23.58,23.5,23.55,59560.0,21.9522,21.9522,21.8777,21.9243,59560.0
2019-02-12 10:05:00,23.55,23.67,23.55,23.67,51176.0,21.9243,22.036,21.9243,22.036,51176.0
2019-02-12 10:10:00,23.67,23.68,23.54,23.54,44540.0,22.036,22.0453,21.915,21.915,44540.0
2019-02-12 10:15:00,23.54,23.63,23.53,23.55,60989.0,21.915,21.9988,21.9057,21.9243,60989.0
2019-02-12 10:20:00,23.55,23.58,23.52,23.58,55298.0,21.9243,21.9522,21.8963,21.9522,55298.0
2019-02-12 10:25:00,23.58,23.6,23.49,23.51,118952.0,21.9522,21.9708,21.8684,21.887,118952.0
2019-02-12 10:30:00,23.51,23.53,23.49,23.5,75279.0,21.887,21.9057,21.8684,21.8777,75279.0
2019-02-12 10:35:00,23.5,23.51,23.49,23.5,87411.0,21.8777,21.887,21.8684,21.8777,87411.0
2019-02-12 10:40:00,23.5,23.54,23.48,23.52,85310.0,21.8777,21.915,21.8591,21.8963,85310.0
2019-02-12 10:45:00,23.51,23.55,23.49,23.53,43922.0,21.887,21.9243,21.8684,21.9057,43922.0
2019-02-12 10:50:00,23.52,23.55,23.51,23.54,60156.0,21.8963,21.9243,21.887,21.915,60156.0
2019-02-12 10:55:00,23.54,23.59,23.53,23.58,40176.0,21.915,21.9615,21.9057,21.9522,40176.0
2019-02-12 11:00:00,23.58,23.6,23.58,23.59,24814.0,21.9522,21.9708,21.9522,21.9615,24814.0
2019-02-12 11:05:00,23.59,23.65,23.56,23.62,50480.0,21.9615,22.0174,21.9336,21.9894,50480.0
2019-02-12 11:10:00,23.63,23.63,23.59,23.62,21634.0,21.9988,21.9988,21.9615,21.9894,21634.0
2019-02-12 11:15:00,23.61,23.67,23.61,23.62,37029.0,21.9801,22.036,21.9801,21.9894,37029.0
2019-02-12 11:20:00,23.62,23.63,23.59,23.59,40946.0,21.9894,21.9988,21.9615,21.9615,40946.0
2019-02-12 11:25:00,23.59,23.65,23.57,23.62,100689.0,21.9615,22.0174,21.9429,21.9894,100689.0
2019-02-12 11:30:00,23.62,23.64,23.59,23.62,54490.0,21.9894,22.0081,21.9615,21.9894,54490.0
2019-02-12 11:35:00,23.61,23.63,23.6,23.62,17308.0,21.9801,21.9988,21.9708,21.9894,17308.0
2019-02-12 11:40:00,23.61,23.63,23.58,23.58,22393.0,21.9801,21.9988,21.9522,21.9522,22393.0
2019-02-12 11:45:00,23.58,23.62,23.57,23.61,39137.0,21.9522,21.9894,21.9429,21.9801,39137.0
2019-02-12 11:50:00,23.61,23.62,23.6,23.61,20641.0,21.9801,21.9894,21.9708,21.9801,20641.0
2019-02-12 11:55:00,23.6,23.62,23.6,23.61,20816.0,21.9708,21.9894,21.9708,21.9801,20816.0
2019-02-12 12:00:00,23.61,23.62,23.56,23.57,21756.0,21.9801,21.9894,21.9336,21.9429,21756.0
2019-02-12 12:05:00,23.57,23.61,23.56,23.59,44227.0,21.9429,21.9801,21.9336,21.9615,44227.0
2019-02-12 12:10:00,23.58,23.62,23.57,23.62,37218.0,21.9522,21.9894,21.9429,21.9894,37218.0
2019-02-12 12:15:00,23.62,23.63,23.58,23.59,15129.0,21.9894,21.9988,21.9522,21.9615,15129.0
2019-02-12 12:20:00,23.59,23.63,23.58,23.63,30780.0,21.9615,21.9988,21.9522,21.9988,30780.0
2019-02-12 12:25:00,23.63,23.65,23.62,23.63,18624.0,21.9988,22.0174,21.9894,21.9988,18624.0
2019-02-12 12:30:00,23.63,23.65,23.62,23.63,34580.0,21.9988,22.0174,21.9894,21.9988,34580.0
2019-02-12 12:35:00,23.63,23.69,23.63,23.66,33965.0,21.9988,22.0546,21.9988,22.0267,33965.0
2019-02-12 12:40:00,23.66,23.7,23.65,23.67,30073.0,22.0267,22.0639,22.0174,22.036,30073.0
2019-02-12 12:45:00,23.67,23.69,23.62,23.63,24933.0,22.036,22.0546,21.9894,21.9988,24933.0
2019-02-12 12:50:00,23.63,23.66,23.62,23.66,339291.0,21.9988,22.0267,21.9894,22.0267,339291.0
2019-02-12 12:55:00,23.65,23.69,23.65,23.66,24211.0,22.0174,22.0546,22.0174,22.0267,24211.0
2019-02-12 13:00:00,23.66,23.66,23.58,23.58,57151.0,22.0267,22.0267,21.9522,21.9522,57151.0
2019-02-12 13:05:00,23.59,23.62,23.56,23.57,31083.0,21.9615,21.9894,21.9336,21.9429,31083.0
2019-02-12 13:10:00,23.57,23.58,23.51,23.53,42532.0,21.9429,21.9522,21.887,21.9057,42532.0
2019-02-12 13:15:00,23.53,23.53,23.49,23.52,62322.0,21.9057,21.9057,21.8684,21.8963,62322.0
2019-02-12 13:20:00,23.52,23.53,23.51,23.52,16418.0,21.8963,21.9057,21.887,21.8963,16418.0
2019-02-12 13:25:00,23.53,23.53,23.49,23.5,40731.0,21.9057,21.9057,21.8684,21.8777,40731.0
2019-02-12 13:30:00,23.5,23.51,23.49,23.51,45130.0,21.8777,21.887,21.8684,21.887,45130.0
2019-02-12 13:35:00,23.51,23.57,23.5,23.55,46531.0,21.887,21.9429,21.8777,21.9243,46531.0
2019-02-12 13:40:00,23.55,23.55,23.51,23.53,28642.0,21.9243,21.9243,21.887,21.9057,28642.0
2019-02-12 13:45:00,23.52,23.55,23.51,23.55,39344.0,21.8963,21.9243,21.887,21.9243,39344.0
2019-02-12 13:50:00,23.55,23.58,23.54,23.55,48656.0,21.9243,21.9522,21.915,21.9243,48656.0
2019-02-12 13:55:00,23.56,23.6,23.55,23.58,47834.0,21.9336,21.9708,21.9243,21.9522,47834.0
2019-02-12 14:00:00,23.57,23.59,23.53,23.54,21354.0,21.9429,21.9615,21.9057,21.915,21354.0
2019-02-12 14:05:00,23.53,23.56,23.53,23.55,46613.0,21.9057,21.9336,21.9057,21.9243,46613.0
2019-02-12 14:10:00,23.55,23.58,23.52,23.55,43497.0,21.9243,21.9522,21.8963,21.9243,43497.0
2019-02-12 14:15:00,23.55,23.56,23.54,23.55,12776.0,21.9243,21.9336,21.915,21.9243,12776.0
2019-02-12 14:20:00,23.55,23.59,23.54,23.55,33709.0,21.9243,21.9615,21.915,21.9243,33709.0
2019-02-12 14:25:00,23.55,23.57,23.55,23.57,10662.0,21.9243,21.9429,21.9243,21.9429,10662.0
2019-02-12 14:30:00,23.56,23.57,23.52,23.54,34266.0,21.9336,21.9429,21.8963,21.915,34266.0
2019-02-12 14:35:00,23.54,23.57,23.54,23.56,32171.0,21.915,21.9429,21.915,21.9336,32171.0
2019-02-12 14:40:00,23.56,23.6,23.55,23.57,37410.0,21.9336,21.9708,21.9243,21.9429,37410.0
2019-02-12 14:45:00,23.58,23.6,23.57,23.59,20431.0,21.9522,21.9708,21.9429,21.9615,20431.0
2019-02-12 14:50:00,23.59,23.61,23.57,23.6,14819.0,21.9615,21.9801,21.9429,21.9708,14819.0
2019-02-12 14:55:00,23.61,23.61,23.58,23.58,37356.0,21.9801,21.9801,21.9522,21.9522,37356.0
2019-02-12 15:00:00,23.58,23.62,23.56,23.6,32410.0,21.9522,21.9894,21.9336,21.9708,32410.0
2019-02-12 15:05:00,23.6,23.6,23.57,23.58,37224.0,21.9708,21.9708,21.9429,21.9522,37224.0
2019-02-12 15:10:00,23.58,23.61,23.57,23.61,69036.0,21.9522,21.9801,21.9429,21.9801,69036.0
2019-02-12 15:15:00,23.6,23.64,23.58,23.59,75065.0,21.9708,22.0081,21.9522,21.9615,75065.0
2019-02-12 15:20:00,23.59,23.6,23.57,23.59,61072.0,21.9615,21.9708,21.9429,21.9615,61072.0
2019-02-12 15:25:00,23.59,23.63,23.58,23.59,65159.0,21.9615,21.9988,21.9522,21.9615,65159.0
2019-02-12 15:30:00,23.6,23.62,23.59,23.62,57841.0,21.9708,21.9894,21.9615,21.9894,57841.0
2019-02-12 15:35:00,23.62,23.62,23.58,23.59,73033.0,21.9894,21.9894,21.9522,21.9615,73033.0
2019-02-12 15:40:00,23.59,23.61,23.57,23.59,100098.0,21.9615,21.9801,21.9429,21.9615,100098.0
2019-02-12 15:45:00,23.59,23.59,23.53,23.56,156773.0,21.9615,21.9615,21.9057,21.9336,156773.0
2019-02-12 15:50:00,23.57,23.59,23.54,23.59,95708.0,21.9429,21.9615,21.915,21.9615,95708.0
2019-02-12 15:55:00,23.59,23.63,23.57,23.61,296588.0,21.9615,21.9988,21.9429,21.9801,296588.0
2019-02-13 09:30:00,23.73,23.79,23.59,23.66,55733.0,22.0918,22.1477,21.9615,22.0267,55733.0
2019-02-13 09:35:00,23.66,23.8,23.66,23.78,59277.0,22.0267,22.157,22.0267,22.1384,59277.0
2019-02-13 09:40:00,23.79,23.86,23.78,23.82,52783.0,22.1477,22.2129,22.1384,22.1756,52783.0
2019-02-13 09:45:00,23.82,23.85,23.81,23.82,20294.0,22.1756,22.2036,22.1663,22.1756,20294.0
2019-02-13 09:50:00,23.83,23.89,23.82,23.84,31365.0,22.1849,22.2408,22.1756,22.1943,31365.0
2019-02-13 09:55:00,23.85,23.88,23.81,23.83,50155.0,22.2036,22.2315,22.1663,22.1849,50155.0
2019-02-13 10:00:00,23.83,23.85,23.78,23.78,49019.0,22.1849,22.2036,22.1384,22.1384,49019.0
2019-02-13 10:05:00,23.79,23.81,23.72,23.73,46715.0,22.1477,22.1663,22.0825,22.0918,46715.0
2019-02-13 10:10:00,23.72,23.74,23.7,23.71,24816.0,22.0825,22.1012,22.0639,22.0732,24816.0
2019-02-13 10:15:00,23.71,23.78,23.69,23.78,26216.0,22.0732,22.1384,22.0546,22.1384,26216.0
2019-02-13 10:20:00,23.78,23.78,23.74,23.75,24941.0,22.1384,22.1384,22.1012,22.1105,24941.0
2019-02-13 10:25:00,23.75,23.79,23.73,23.74,30058.0,22.1105,22.1477,22.0918,22.1012,30058.0
2019-02-13 10:30:00,23.74,23.78,23.73,23.77,18369.0,22.1012,22.1384,22.0918,22.1291,18369.0
2019-02-13 10:35:00,23.76,23.82,23.76,23.77,29249.0,22.1198,22.1756,22.1198,22.1291,29249.0
2019-02-13 10:40:00,23.76,23.78,23.74,23.75,28559.0,22.1198,22.1384,22.1012,22.1105,28559.0
2019-02-13 10:45:00,23.75,23.76,23.67,23.67,38724.0,22.1105,22.1198,22.036,22.036,38724.0
2019-02-13 10:50:00,23.68,23.7,23.66,23.68,34481.0,22.0453,22.0639,22.0267,22.0453,34481.0
2019-02-13 10:55:00,23.68,23.68,23.65,23.67,20914.0,22.0453,22.0453,22.0174,22.036,20914.0
2019-02-13 11:00:00,23.67,23.75,23.66,23.72,17996.0,22.036,22.1105,22.0267,22.0825,17996.0
2019-02-13 11:05:00,23.73,23.74,23.71,23.71,8073.0,22.0918,22.1012,22.0732,22.0732,8073.0
2019-02-13 11:10:00,23.71,23.72,23.58,23.59,95923.0,22.0732,22.0825,21.9522,21.9615,95923.0
2019-02-13 11:15:00,23.58,23.58,23.49,23.5,70201.0,21.9522,21.9522,21.8684,21.8777,70201.0
2019-02-13 11:20:00,23.51,23.55,23.49,23.5,40934.0,21.887,21.9243,21.8684,21.8777,40934.0
2019-02-13 11:25:00,23.5,23.52,23.45,23.46,39924.0,21.8777,21.8963,21.8312,21.8405,39924.0
2019-02-13 11:30:00,23.46,23.46,23.42,23.44,43243.0,21.8405,21.8405,21.8032,21.8219,43243.0
2019-02-13 11:35:00,23.45,23.49,23.43,23.44,46598.0,21.8312,21.8684,21.8126,21.8219,46598.0
2019-02-13 11:40:00,23.44,23.46,23.4,23.41,30527.0,21.8219,21.8405,21.7846,21.7939,30527.0
2019-02-13 11:45:00,23.41,23.45,23.39,23.44,27391.0,21.7939,21.8312,21.7753,21.8219,27391.0
2019-02-13 11:50:00,23.44,23.47,23.42,23.44,88331.0,21.8219,21.8498,21.8032,21.8219,88331.0
2019-02-13 11:55:00,23.44,23.45,23.41,23.42,64044.0,21.8219,21.8312,21.7939,21.8032,64044.0
2019-02-13 12:00:00,23.43,23.46,23.42,23.46,34317.0,21.8126,21.8405,21.8032,21.8405,34317.0
2019-02-13 12:05:00,23.45,23.46,23.41,23.42,30208.0,21.8312,21.8405,21.7939,21.8032,30208.0
2019-02-13 12:10:00,23.42,23.44,23.39,23.39,35749.0,21.8032,21.8219,21.7753,21.7753,35749.0
2019-02-13 12:15:00,23.39,23.4,23.39,23.39,20830.0,21.7753,21.7846,21.7753,21.7753,20830.0
2019-02-13 12:20:00,23.39,23.42,23.39,23.4,49655.0,21.7753,21.8032,21.7753,21.7846,49655.0
2019-02-13 12:25:00,23.4,23.4,23.29,23.35,96216.0,21.7846,21.7846,21.6822,21.7381,96216.0
2019-02-13 12:30:00,23.35,23.35,23.3,23.32,55206.0,21.7381,21.7381,21.6915,21.7102,55206.0
2019-02-13 12:35:00,23.31,23.33,23.29,23.29,67420.0,21.7008,21.7195,21.6822,21.6822,67420.0
2019-02-13 12:40:00,23.29,23.31,23.28,23.29,26212.0,21.6822,21.7008,21.6729,21.6822,26212.0
2019-02-13 12:45:00,23.3,23.32,23.28,23.3,70556.0,21.6915,21.7102,21.6729,21.6915,70556.0
2019-02-13 12:50:00,23.3,23.3,23.28,23.29,22205.0,21.6915,21.6915,21.6729,21.6822,22205.0
2019-02-13 12:55:00,23.29,23.3,23.29,23.3,6706.0,21.6822,21.6915,21.6822,21.6915,6706.0
2019-02-13 13:00:00,23.3,23.32,23.29,23.29,23589.0,21.6915,21.7102,21.6822,21.6822,23589.0
2019-02-13 13:05:00,23.29,23.36,23.28,23.36,35471.0,21.6822,21.7474,21.6729,21.7474,35471.0
2019-02-13 13:10:00,23.36,23.38,23.35,23.36,24231.0,21.7474,21.766,21.7381,21.7474,24231.0
2019-02-13 13:15:00,23.36,23.41,23.35,23.4,22762.0,21.7474,21.7939,21.7381,21.7846,22762.0
2019-02-13 13:20:00,23.4,23.41,23.37,23.37,31778.0,21.7846,21.7939,21.7567,21.7567,31778.0
2019-02-13 13:25:00,23.38,23.4,23.36,23.37,45397.0,21.766,21.7846,21.7474,21.7567,45397.0
2019-02-13 13:30:00,23.38,23.4,23.36,23.39,36980.0,21.766,21.7846,21.7474,21.7753,36980.0
2019-02-13 13:35:00,23.38,23.42,23.38,23.42,62271.0,21.766,21.8032,21.766,21.8032,62271.0
2019-02-13 13:40:00,23.42,23.43,23.4,23.41,6484.0,21.8032,21.8126,21.7846,21.7939,6484.0
2019-02-13 13:45:00,23.41,23.41,23.39,23.39,11327.0,21.7939,21.7939,21.7753,21.7753,11327.0
2019-02-13 13:50:00,23.39,23.45,23.39,23.43,78750.0,21.7753,21.8312,21.7753,21.8126,78750.0
2019-02-13 13:55:00,23.42,23.46,23.41,23.45,28304.0,21.8032,21.8405,21.7939,21.8312,28304.0
2019-02-13 14:00:00,23.46,23.51,23.46,23.5,67689.0,21.8405,21.887,21.8405,21.8777,67689.0
2019-02-13 14:05:00,23.49,23.52,23.49,23.51,33915.0,21.8684,21.8963,21.8684,21.887,33915.0
2019-02-13 14:10:00,23.51,23.55,23.51,23.54,25587.0,21.887,21.9243,21.887,21.915,25587.0
2019-02-13 14:15:00,23.55,23.56,23.53,23.55,14295.0,21.9243,21.9336,21.9057,21.9243,14295.0
2019-02-13 14:20:00,23.56,23.56,23.53,23.54,20005.0,21.9336,21.9336,21.9057,21.915,20005.0
2019-02-13 14:25:00,23.55,23.58,23.53,23.58,49357.0,21.9243,21.9522,21.9057,21.9522,49357.0
2019-02-13 14:30:00,23.58,23.58,23.55,23.55,19000.0,21.9522,21.9522,21.9243,21.9243,19000.0
2019-02-13 14:35:00,23.55,23.56,23.54,23.55,14692.0,21.9243,21.9336,21.915,21.9243,14692.0
2019-02-13 14:40:00,23.55,23.59,23.55,23.58,19714.0,21.9243,21.9615,21.9243,21.9522,19714.0
2019-02-13 14:45:00,23.58,23.59,23.55,23.57,18410.0,21.9522,21.9615,21.9243,21.9429,18410.0
2019-02-13 14:50:00,23.58,23.61,23.57,23.58,22900.0,21.9522,21.9801,21.9429,21.9522,22900.0
2019-02-13 14:55:00,23.58,23.58,23.56,23.58,18955.0,21.9522,21.9522,21.9336,21.9522,18955.0
2019-02-13 15:00:00,23.58,23.61,23.56,23.57,30616.0,21.9522,21.9801,21.9336,21.9429,30616.0
2019-02-13 15:05:00,23.57,23.6,23.57,23.6,24763.0,21.9429,21.9708,21.9429,21.9708,24763.0
2019-02-13 15:10:00,23.6,23.61,23.58,23.58,44884.0,21.9708,21.9801,21.9522,21.9522,44884.0
2019-02-13 15:15:00,23.58,23.59,23.55,23.55,39085.0,21.9522,21.9615,21.9243,21.9243,39085.0
2019-02-13 15:20:00,23.56,23.56,23.55,23.55,89146.0,21.9336,21.9336,21.9243,21.9243,89146.0
2019-02-13 15:25:00,23.55,23.62,23.55,23.62,47249.0,21.9243,21.9894,21.9243,21.9894,47249.0
2019-02-13 15:30:00,23.62,23.65,23.6,23.64,44004.0,21.9894,22.0174,21.9708,22.0081,44004.0
2019-02-13 15:35:00,23.64,23.65,23.62,23.63,25824.0,22.0081,22.0174,21.9894,21.9988,25824.0
2019-02-13 15:40:00,23.62,23.63,23.57,23.59,41689.0,21.9894,21.9988,21.9429,21.9615,41689.0
2019-02-13 15:45:00,23.59,23.59,23.51,23.54,75858.0,21.9615,21.9615,21.887,21.915,75858.0
2019-02-13 15:50:00,23.54,23.54,23.5,23.51,79799.0,21.915,21.915,21.8777,21.887,79799.0
2019-02-13 15:55:00,23.51,23.53,23.5,23.51,100976.0,21.887,21.9057,21.8777,21.887,100976.0
2019-02-14 09:30:00,23.45,23.5,23.38,23.41,162960.0,21.8312,21.8777,21.766,21.7939,162960.0
2019-02-14 09:35:00,23.42,23.44,23.36,23.39,112126.0,21.8032,21.8219,21.7474,21.7753,112126.0
2019-02-14 09:40:00,23.39,23.39,23.17,23.21,82710.0,21.7753,21.7753,21.5705,21.6077,82710.0
2019-02-14 09:45:00,23.21,23.34,23.2,23.33,98539.0,21.6077,21.7288,21.5984,21.7195,98539.0
2019-02-14 09:50:00,23.33,23.38,23.29,23.36,46764.0,21.7195,21.766,21.6822,21.7474,46764.0
2019-02-14 09:55:00,23.37,23.42,23.37,23.41,18438.0,21.7567,21.8032,21.7567,21.7939,18438.0
2019-02-14 10:00:00,23.41,23.42,23.36,23.4,36340.0,21.7939,21.8032,21.7474,21.7846,36340.0
2019-02-14 10:05:00,23.42,23.48,23.41,23.41,45567.0,21.8032,21.8591,21.7939,21.7939,45567.0
2019-02-14 10:10:00,23.41,23.46,23.41,23.45,15092.0,21.7939,21.8405,21.7939,21.8312,15092.0
2019-02-14 10:15:00,23.46,23.48,23.44,23.47,18346.0,21.8405,21.8591,21.8219,21.8498,18346.0
2019-02-14 10:20:00,23.48,23.51,23.48,23.49,44442.0,21.8591,21.887,21.8591,21.8684,44442.0
2019-02-14 10:25:00,23.49,23.51,23.48,23.49,53058.0,21.8684,21.887,21.8591,21.8684,53058.0
2019-02-14 10:30:00,23.5,23.55,23.49,23.54,29897.0,21.8777,21.9243,21.8684,21.915,29897.0
2019-02-14 10:35:00,23.54,23.56,23.46,23.48,31252.0,21.915,21.9336,21.8405,21.8591,31252.0
2019-02-14 10:40:00,23.48,23.58,23.48,23.54,48311.0,21.8591,21.9522,21.8591,21.915,48311.0
2019-02-14 10:45:00,23.55,23.62,23.53,23.55,45434.0,21.9243,21.9894,21.9057,21.9243,45434.0
2019-02-14 10:50:00,23.56,23.56,23.48,23.51,95430.0,21.9336,21.9336,21.8591,21.887,95430.0
2019-02-14 10:55:00,23.51,23.56,23.49,23.51,28293.0,21.887,21.9336,21.8684,21.887,28293.0
2019-02-14 11:00:00,23.51,23.53,23.46,23.48,76534.0,21.887,21.9057,21.8405,21.8591,76534.0
2019-02-14 11:05:00,23.49,23.49,23.45,23.48,76764.0,21.8684,21.8684,21.8312,21.8591,76764.0
2019-02-14 11:10:00,23.48,23.5,23.46,23.48,35519.0,21.8591,21.8777,21.8405,21.8591,35519.0
2019-02-14 11:15:00,23.48,23.49,23.47,23.48,27484.0,21.8591,21.8684,21.8498,21.8591,27484.0
2019-02-14 11:20:00,23.48,23.5,23.47,23.48,48444.0,21.8591,21.8777,21.8498,21.8591,48444.0
2019-02-14 11:25:00,23.48,23.5,23.47,23.5,64572.0,21.8591,21.8777,21.8498,21.8777,64572.0
2019-02-14 11:30:00,23.5,23.52,23.48,23.48,34612.0,21.8777,21.8963,21.8591,21.8591,34612.0
2019-02-14 11:35:00,23.49,23.52,23.48,23.52,27489.0,21.8684,21.8963,21.8591,21.8963,27489.0
2019-02-14 11:40:00,23.51,23.52,23.49,23.5,29344.0,21.887,21.8963,21.8684,21.8777,29344.0
2019-02-14 11:45:00,23.5,23.52,23.49,23.5,23120.0,21.8777,21.8963,21.8684,21.8777,23120.0
2019-02-14 11:50:00,23.49,23.51,23.49,23.5,12697.0,21.8684,21.887,21.8684,21.8777,12697.0
2019-02-14 11:55:00,23.5,23.52,23.49,23.52,20265.0,21.8777,21.8963,21.8684,21.8963,20265.0
2019-02-14 12:00:00,23.52,23.52,23.48,23.5,65102.0,21.8963,21.8963,21.8591,21.8777,65102.0
2019-02-14 12:05:00,23.51,23.53,23.5,23.51,19688.0,21.887,21.9057,21.8777,21.887,19688.0
2019-02-14 12:10:00,23.51,23.51,23.48,23.51,33957.0,21.887,21.887,21.8591,21.887,33957.0
2019-02-14 12:15:00,23.51,23.56,23.49,23.55,42415.0,21.887,21.9336,21.8684,21.9243,42415.0
2019-02-14 12:20:00,23.55,23.55,23.49,23.5,52627.0,21.9243,21.9243,21.8684,21.8777,52627.0
2019-02-14 12:25:00,23.5,23.53,23.49,23.5,31038.0,21.8777,21.9057,21.8684,21.8777,31038.0
2019-02-14 12:30:00,23.5,23.51,23.48,23.5,66336.0,21.8777,21.887,21.8591,21.8777,66336.0
2019-02-14 12:35:00,23.48,23.51,23.48,23.5,34892.0,21.8591,21.887,21.8591,21.8777,34892.0
2019-02-14 12:40:00,23.5,23.5,23.49,23.49,18763.0,21.8777,21.8777,21.8684,21.8684,18763.0
2019-02-14 12:45:00,23.5,23.52,23.49,23.5,36943.0,21.8777,21.8963,21.8684,21.8777,36943.0
2019-02-14 12:50:00,23.5,23.5,23.49,23.5,10525.0,21.8777,21.8777,21.8684,21.8777,10525.0
2019-02-14 12:55:00,23.5,23.53,23.47,23.5,117091.0,21.8777,21.9057,21.8498,21.8777,117091.0
2019-02-14 13:00:00,23.5,23.51,23.48,23.5,40571.0,21.8777,21.887,21.8591,21.8777,40571.0
2019-02-14 13:05:00,23.51,23.51,23.49,23.5,20490.0,21.887,21.887,21.8684,21.8777,20490.0
2019-02-14 13:10:00,23.49,23.51,23.48,23.49,28142.0,21.8684,21.887,21.8591,21.8684,28142.0
2019-02-14 13:15:00,23.49,23.51,23.49,23.5,25738.0,21.8684,21.887,21.8684,21.8777,25738.0
2019-02-14 13:20:00,23.5,23.51,23.49,23.5,32281.0,21.8777,21.887,21.8684,21.8777,32281.0
2019-02-14 13:25:00,23.51,23.51,23.47,23.49,55749.0,21.887,21.887,21.8498,21.8684,55749.0
2019-02-14 13:30:00,23.5,23.5,23.49,23.49,5400.0,21.8777,21.8777,21.8684,21.8684,5400.0
2019-02-14 13:35:00,23.49,23.52,23.48,23.5,44587.0,21.8684,21.8963,21.8591,21.8777,44587.0
2019-02-14 13:40:00,23.5,23.51,23.47,23.48,42810.0,21.8777,21.887,21.8498,21.8591,42810.0
2019-02-14 13:45:00,23.48,23.5,23.46,23.48,200632.0,21.8591,21.8777,21.8405,21.8591,200632.0
2019-02-14 13:50:00,23.48,23.5,23.36,23.42,289446.0,21.8591,21.8777,21.7474,21.8032,289446.0
2019-02-14 13:55:00,23.42,23.49,23.41,23.48,273382.0,21.8032,21.8684,21.7939,21.8591,273382.0
2019-02-14 14:00:00,23.48,23.53,23.47,23.52,48685.0,21.8591,21.9057,21.8498,21.8963,48685.0
2019-02-14 14:05:00,23.51,23.54,23.49,23.51,35477.0,21.887,21.915,21.8684,21.887,35477.0
2019-02-14 14:10:00,23.51,23.52,23.49,23.5,30373.0,21.887,21.8963,21.8684,21.8777,30373.0
2019-02-14 14:15:00,23.5,23.54,23.49,23.52,39471.0,21.8777,21.915,21.8684,21.8963,39471.0
2019-02-14 14:20:00,23.52,23.54,23.52,23.54,31765.0,21.8963,21.915,21.8963,21.915,31765.0
2019-02-14 14:25:00,23.54,23.55,23.52,23.52,39367.0,21.915,21.9243,21.8963,21.8963,39367.0
2019-02-14 14:30:00,23.52,23.56,23.52,23.55,38545.0,21.8963,21.9336,21.8963,21.9243,38545.0
2019-02-14 14:35:00,23.55,23.56,23.53,23.56,20990.0,21.9243,21.9336,21.9057,21.9336,20990.0
2019-02-14 14:40:00,23.56,23.56,23.52,23.53,22062.0,21.9336,21.9336,21.8963,21.9057,22062.0
2019-02-14 14:45:00,23.52,23.54,23.49,23.5,47256.0,21.8963,21.915,21.8684,21.8777,47256.0
2019-02-14 14:50:00,23.5,23.52,23.49,23.5,120324.0,21.8777,21.8963,21.8684,21.8777,120324.0
2019-02-14 14:55:00,23.5,23.51,23.46,23.5,468850.0,21.8777,21.887,21.8405,21.8777,468850.0
2019-02-14 15:00:00,23.5,23.52,23.49,23.5,42408.0,21.8777,21.8963,21.8684,21.8777,42408.0
2019-02-14 15:05:00,23.5,23.58,23.49,23.52,42614.0,21.8777,21.9522,21.8684,21.8963,42614.0
2019-02-14 15:10:00,23.53,23.53,23.5,23.51,26710.0,21.9057,21.9057,21.8777,21.887,26710.0
2019-02-14 15:15:00,23.51,23.53,23.51,23.53,21148.0,21.887,21.9057,21.887,21.9057,21148.0
2019-02-14 15:20:00,23.52,23.52,23.5,23.5,22568.0,21.8963,21.8963,21.8777,21.8777,22568.0
2019-02-14 15:25:00,23.5,23.51,23.5,23.5,60170.0,21.8777,21.887,21.8777,21.8777,60170.0
2019-02-14 15:30:00,23.5,23.51,23.44,23.51,120344.0,21.8777,21.887,21.8219,21.887,120344.0
2019-02-14 15:35:00,23.5,23.51,23.5,23.5,69005.0,21.8777,21.887,21.8777,21.8777,69005.0
2019-02-14 15:40:00,23.49,23.51,23.42,23.44,405150.0,21.8684,21.887,21.8032,21.8219,405150.0
2019-02-14 15:45:00,23.43,23.5,23.41,23.49,181743.0,21.8126,21.8777,21.7939,21.8684,181743.0
2019-02-14 15:50:00,23.5,23.51,23.46,23.5,428291.0,21.8777,21.887,21.8405,21.8777,428291.0
2019-02-14 15:55:00,23.5,23.51,23.38,23.39,556764.0,21.8777,21.887,21.766,21.7753,556764.0
2019-02-15 09:30:00,23.64,23.64,23.45,23.55,42143.0,22.0081,22.0081,21.8312,21.9243,42143.0
2019-02-15 09:35:00,23.55,23.59,23.53,23.59,15564.0,21.9243,21.9615,21.9057,21.9615,15564.0
2019-02-15 09:40:00,23.59,23.62,23.55,23.59,25344.0,21.9615,21.9894,21.9243,21.9615,25344.0
2019-02-15 09:45:00,23.6,23.7,23.56,23.57,97171.0,21.9708,22.0639,21.9336,21.9429,97171.0
2019-02-15 09:50:00,23.58,23.58,23.53,23.57,15009.0,21.9522,21.9522,21.9057,21.9429,15009.0
2019-02-15 09:55:00,23.58,23.62,23.56,23.57,18219.0,21.9522,21.9894,21.9336,21.9429,18219.0
2019-02-15 10:00:00,23.57,23.59,23.51,23.56,27090.0,21.9429,21.9615,21.887,21.9336,27090.0
2019-02-15 10:05:00,23.55,23.57,23.52,23.55,41743.0,21.9243,21.9429,21.8963,21.9243,41743.0
2019-02-15 10:10:00,23.55,23.56,23.52,23.55,28114.0,21.9243,21.9336,21.8963,21.9243,28114.0
2019-02-15 10:15:00,23.55,23.6,23.54,23.6,19415.0,21.9243,21.9708,21.915,21.9708,19415.0
2019-02-15 10:20:00,23.6,23.6,23.54,23.56,12003.0,21.9708,21.9708,21.915,21.9336,12003.0
2019-02-15 10:25:00,23.56,23.57,23.53,23.54,21361.0,21.9336,21.9429,21.9057,21.915,21361.0
2019-02-15 10:30:00,23.54,23.56,23.53,23.55,23062.0,21.915,21.9336,21.9057,21.9243,23062.0
2019-02-15 10:35:00,23.55,23.56,23.53,23.54,29557.0,21.9243,21.9336,21.9057,21.915,29557.0
2019-02-15 10:40:00,23.55,23.58,23.53,23.53,21262.0,21.9243,21.9522,21.9057,21.9057,21262.0
2019-02-15 10:45:00,23.53,23.58,23.53,23.56,24148.0,21.9057,21.9522,21.9057,21.9336,24148.0
2019-02-15 10:50:00,23.57,23.59,23.53,23.58,18933.0,21.9429,21.9615,21.9057,21.9522,18933.0
2019-02-15 10:55:00,23.58,23.6,23.57,23.58,17534.0,21.9522,21.9708,21.9429,21.9522,17534.0
2019-02-15 11:00:00,23.59,23.62,23.57,23.61,17431.0,21.9615,21.9894,21.9429,21.9801,17431.0
2019-02-15 11:05:00,23.61,23.62,23.58,23.59,15027.0,21.9801,21.9894,21.9522,21.9615,15027.0
2019-02-15 11:10:00,23.6,23.6,23.56,23.58,12835.0,21.9708,21.9708,21.9336,21.9522,12835.0
2019-02-15 11:15:00,23.58,23.6,23.57,23.6,27445.0,21.9522,21.9708,21.9429,21.9708,27445.0
2019-02-15 11:20:00,23.61,23.64,23.6,23.63,34183.0,21.9801,22.0081,21.9708,21.9988,34183.0
2019-02-15 11:25:00,23.63,23.65,23.6,23.62,161859.0,21.9988,22.0174,21.9708,21.9894,161859.0
2019-02-15 11:30:00,23.62,23.62,23.59,23.62,11026.0,21.9894,21.9894,21.9615,21.9894,11026.0
2019-02-15 11:35:00,23.62,23.62,23.59,23.61,13781.0,21.9894,21.9894,21.9615,21.9801,13781.0
2019-02-15 11:40:00,23.61,23.62,23.59,23.61,17120.0,21.9801,21.9894,21.9615,21.9801,17120.0
2019-02-15 11:45:00,23.61,23.61,23.6,23.61,22875.0,21.9801,21.9801,21.9708,21.9801,22875.0
2019-02-15 11:50:00,23.61,23.61,23.57,23.6,18872.0,21.9801,21.9801,21.9429,21.9708,18872.0
2019-02-15 11:55:00,23.6,23.6,23.59,23.59,11732.0,21.9708,21.9708,21.9615,21.9615,11732.0
2019-02-15 12:00:00,23.6,23.61,23.58,23.58,14936.0,21.9708,21.9801,21.9522,21.9522,14936.0
2019-02-15 12:05:00,23.58,23.61,23.58,23.6,17153.0,21.9522,21.9801,21.9522,21.9708,17153.0
2019-02-15 12:10:00,23.6,23.61,23.59,23.59,15208.0,21.9708,21.9801,21.9615,21.9615,15208.0
2019-02-15 12:15:00,23.59,23.6,23.55,23.55,17491.0,21.9615,21.9708,21.9243,21.9243,17491.0
2019-02-15 12:20:00,23.55,23.59,23.55,23.58,36496.0,21.9243,21.9615,21.9243,21.9522,36496.0
2019-02-15 12:25:00,23.57,23.59,23.57,23.57,13751.0,21.9429,21.9615,21.9429,21.9429,13751.0
2019-02-15 12:30:00,23.58,23.59,23.57,23.57,25648.0,21.9522,21.9615,21.9429,21.9429,25648.0
2019-02-15 12:35:00,23.57,23.58,23.57,23.57,16064.0,21.9429,21.9522,21.9429,21.9429,16064.0
2019-02-15 12:40:00,23.58,23.59,23.57,23.59,21035.0,21.9522,21.9615,21.9429,21.9615,21035.0
2019-02-15 12:45:00,23.59,23.59,23.57,23.58,20501.0,21.9615,21.9615,21.9429,21.9522,20501.0
2019-02-15 12:50:00,23.57,23.58,23.56,23.57,33362.0,21.9429,21.9522,21.9336,21.9429,33362.0
2019-02-15 12:55:00,23.57,23.59,23.56,23.57,20111.0,21.9429,21.9615,21.9336,21.9429,20111.0
2019-02-15 13:00:00,23.57,23.58,23.5,23.52,55107.0,21.9429,21.9522,21.8777,21.8963,55107.0
2019-02-15 13:05:00,23.52,23.53,23.51,23.53,49662.0,21.8963,21.9057,21.887,21.9057,49662.0
2019-02-15 13:10:00,23.53,23.53,23.49,23.51,19995.0,21.9057,21.9057,21.8684,21.887,19995.0
2019-02-15 13:15:00,23.51,23.52,23.5,23.51,15290.0,21.887,21.8963,21.8777,21.887,15290.0
2019-02-15 13:20:00,23.5,23.52,23.5,23.52,12817.0,21.8777,21.8963,21.8777,21.8963,12817.0
2019-02-15 13:25:00,23.51,23.52,23.49,23.49,19613.0,21.887,21.8963,21.8684,21.8684,19613.0
2019-02-15 13:30:00,23.49,23.5,23.47,23.48,32877.0,21.8684,21.8777,21.8498,21.8591,32877.0
2019-02-15 13:35:00,23.48,23.52,23.48,23.52,16558.0,21.8591,21.8963,21.8591,21.8963,16558.0
2019-02-15 13:40:00,23.51,23.52,23.5,23.5,28944.0,21.887,21.8963,21.8777,21.8777,28944.0
2019-02-15 13:45:00,23.5,23.51,23.48,23.5,23071.0,21.8777,21.887,21.8591,21.8777,23071.0
2019-02-15 13:50:00,23.5,23.51,23.49,23.5,12777.0,21.8777,21.887,21.8684,21.8777,12777.0
2019-02-15 13:55:00,23.51,23.51,23.49,23.51,18032.0,21.887,21.887,21.8684,21.887,18032.0
2019-02-15 14:00:00,23.51,23.55,23.5,23.54,28368.0,21.887,21.9243,21.8777,21.915,28368.0
2019-02-15 14:05:00,23.54,23.55,23.53,23.55,16903.0,21.915,21.9243,21.9057,21.9243,16903.0
2019-02-15 14:10:00,23.55,23.55,23.53,23.55,22410.0,21.9243,21.9243,21.9057,21.9243,22410.0
2019-02-15 14:15:00,23.54,23.56,23.54,23.56,11231.0,21.915,21.9336,21.915,21.9336,11231.0
2019-02-15 14:20:00,23.55,23.58,23.55,23.58,16599.0,21.9243,21.9522,21.9243,21.9522,16599.0
2019-02-15 14:25:00,23.57,23.57,23.54,23.55,22856.0,21.9429,21.9429,21.915,21.9243,22856.0
2019-02-15 14:30:00,23.55,23.55,23.54,23.55,12343.0,21.9243,21.9243,21.915,21.9243,12343.0
2019-02-15 14:35:00,23.54,23.56,23.53,23.53,76786.0,21.915,21.9336,21.9057,21.9057,76786.0
2019-02-15 14:40:00,23.54,23.54,23.51,23.52,17880.0,21.915,21.915,21.887,21.8963,17880.0
2019-02-15 14:45:00,23.53,23.53,23.5,23.51,68875.0,21.9057,21.9057,21.8777,21.887,68875.0
2019-02-15 14:50:00,23.5,23.53,23.49,23.51,97010.0,21.8777,21.9057,21.8684,21.887,97010.0
2019-02-15 14:55:00,23.52,23.53,23.5,23.52,49607.0,21.8963,21.9057,21.8777,21.8963,49607.0
2019-02-15 15:00:00,23.51,23.52,23.48,23.51,21598.0,21.887,21.8963,21.8591,21.887,21598.0
2019-02-15 15:05:00,23.51,23.52,23.49,23.52,41978.0,21.887,21.8963,21.8684,21.8963,41978.0
2019-02-15 15:10:00,23.52,23.52,23.5,23.52,29613.0,21.8963,21.8963,21.8777,21.8963,29613.0
2019-02-15 15:15:00,23.52,23.52,23.5,23.5,22731.0,21.8963,21.8963,21.8777,21.8777,22731.0
2019-02-15 15:20:00,23.51,23.52,23.5,23.52,25159.0,21.887,21.8963,21.8777,21.8963,25159.0
2019-02-15 15:25:00,23.52,23.52,23.5,23.52,28721.0,21.8963,21.8963,21.8777,21.8963,28721.0
2019-02-15 15:30:00,23.52,23.53,23.51,23.53,45146.0,21.8963,21.9057,21.887,21.9057,45146.0
2019-02-15 15:35:00,23.53,23.53,23.52,23.53,124326.0,21.9057,21.9057,21.8963,21.9057,124326.0
2019-02-15 15:40:00,23.53,23.54,23.52,23.54,34296.0,21.9057,21.915,21.8963,21.915,34296.0
2019-02-15 15:45:00,23.54,23.55,23.52,23.55,83001.0,21.915,21.9243,21.8963,21.9243,83001.0
2019-02-15 15:50:00,23.55,23.56,23.54,23.55,62893.0,21.9243,21.9336,21.915,21.9243,62893.0
2019-02-15 15:55:00,23.56,23.56,23.53,23.53,151644.0,21.9336,21.9336,21.9057,21.9057,151644.0
2019-02-19 09:30:00,23.46,23.48,23.2,23.3,103723.0,21.8405,21.8591,21.5984,21.6915,103723.0
2019-02-19 09:35:00,23.29,23.33,23.12,23.31,56410.0,21.6822,21.7195,21.524,21.7008,56410.0
2019-02-19 09:40:00,23.32,23.37,23.24,23.32,40431.0,21.7102,21.7567,21.6357,21.7102,40431.0
2019-02-19 09:45:00,23.32,23.34,23.27,23.28,37398.0,21.7102,21.7288,21.6636,21.6729,37398.0
2019-02-19 09:50:00,23.28,23.42,23.27,23.35,78405.0,21.6729,21.8032,21.6636,21.7381,78405.0
2019-02-19 09:55:00,23.35,23.45,23.35,23.39,75126.0,21.7381,21.8312,21.7381,21.7753,75126.0
2019-02-19 10:00:00,23.4,23.44,23.39,23.43,54638.0,21.7846,21.8219,21.7753,21.8126,54638.0
2019-02-19 10:05:00,23.43,23.5,23.42,23.5,41842.0,21.8126,21.8777,21.8032,21.8777,41842.0
2019-02-19 10:10:00,23.49,23.57,23.46,23.51,105983.0,21.8684,21.9429,21.8405,21.887,105983.0
2019-02-19 10:15:00,23.51,23.56,23.5,23.53,41110.0,21.887,21.9336,21.8777,21.9057,41110.0
2019-02-19 10:20:00,23.53,23.55,23.51,23.52,37007.0,21.9057,21.9243,21.887,21.8963,37007.0
2019-02-19 10:25:00,23.53,23.56,23.49,23.55,45982.0,21.9057,21.9336,21.8684,21.9243,45982.0
2019-02-19 10:30:00,23.55,23.56,23.51,23.54,44732.0,21.9243,21.9336,21.887,21.915,44732.0
2019-02-19 10:35:00,23.54,23.55,23.52,23.55,36280.0,21.915,21.9243,21.8963,21.9243,36280.0
2019-02-19 10:40:00,23.54,23.57,23.53,23.55,43023.0,21.915,21.9429,21.9057,21.9243,43023.0
2019-02-19 10:45:00,23.55,23.63,23.55,23.59,110711.0,21.9243,21.9988,21.9243,21.9615,110711.0
2019-02-19 10:50:00,23.59,23.62,23.58,23.61,29057.0,21.9615,21.9894,21.9522,21.9801,29057.0
2019-02-19 10:55:00,23.61,23.67,23.6,23.67,86990.0,21.9801,22.036,21.9708,22.036,86990.0
2019-02-19 11:00:00,23.67,23.71,23.66,23.71,114165.0,22.036,22.0732,22.0267,22.0732,114165.0
2019-02-19 11:05:00,23.72,23.72,23.66,23.7,63326.0,22.0825,22.0825,22.0267,22.0639,63326.0
2019-02-19 11:10:00,23.7,23.73,23.67,23.71,35378.0,22.0639,22.0918,22.036,22.0732,35378.0
2019-02-19 11:15:00,23.71,23.74,23.7,23.72,29997.0,22.0732,22.1012,22.0639,22.0825,29997.0
2019-02-19 11:20:00,23.73,23.75,23.71,23.73,45216.0,22.0918,22.1105,22.0732,22.0918,45216.0
2019-02-19 11:25:00,23.73,23.75,23.68,23.7,227352.0,22.0918,22.1105,22.0453,22.0639,227352.0
2019-02-19 11:30:00,23.7,23.74,23.66,23.69,54383.0,22.0639,22.1012,22.0267,22.0546,54383.0
2019-02-19 11:35:00,23.7,23.71,23.68,23.7,22175.0,22.0639,22.0732,22.0453,22.0639,22175.0
2019-02-19 11:40:00,23.7,23.71,23.67,23.7,55474.0,22.0639,22.0732,22.036,22.0639,55474.0
2019-02-19 11:45:00,23.7,23.71,23.68,23.71,32537.0,22.0639,22.0732,22.0453,22.0732,32537.0
2019-02-19 11:50:00,23.71,23.72,23.7,23.71,20253.0,22.0732,22.0825,22.0639,22.0732,20253.0
2019-02-19 11:55:00,23.71,23.71,23.66,23.68,38644.0,22.0732,22.0732,22.0267,22.0453,38644.0
2019-02-19 12:00:00,23.68,23.71,23.67,23.71,34879.0,22.0453,22.0732,22.036,22.0732,34879.0
2019-02-19 12:05:00,23.72,23.74,23.71,23.72,66873.0,22.0825,22.1012,22.0732,22.0825,66873.0
2019-02-19 12:10:00,23.71,23.72,23.69,23.7,22762.0,22.0732,22.0825,22.0546,22.0639,22762.0
2019-02-19 12:15:00,23.7,23.71,23.69,23.69,13603.0,22.0639,22.0732,22.0546,22.0546,13603.0
2019-02-19 12:20:00,23.7,23.72,23.68,23.69,27055.0,22.0639,22.0825,22.0453,22.0546,27055.0
2019-02-19 12:25:00,23.69,23.7,23.68,23.7,13387.0,22.0546,22.0639,22.0453,22.0639,13387.0
2019-02-19 12:30:00,23.7,23.7,23.6,23.61,159529.0,22.0639,22.0639,21.9708,21.9801,159529.0
2019-02-19 12:35:00,23.62,23.67,23.62,23.65,49947.0,21.9894,22.036,21.9894,22.0174,49947.0
2019-02-19 12:40:00,23.64,23.67,23.64,23.66,27207.0,22.0081,22.036,22.0081,22.0267,27207.0
2019-02-19 12:45:00,23.66,23.68,23.63,23.64,61268.0,22.0267,22.0453,21.9988,22.0081,61268.0
2019-02-19 12:50:00,23.64,23.67,23.63,23.67,31799.0,22.0081,22.036,21.9988,22.036,31799.0
2019-02-19 12:55:00,23.66,23.69,23.66,23.68,34903.0,22.0267,22.0546,22.0267,22.0453,34903.0
2019-02-19 13:00:00,23.69,23.69,23.66,23.68,25116.0,22.0546,22.0546,22.0267,22.0453,25116.0
2019-02-19 13:05:00,23.68,23.7,23.66,23.68,34310.0,22.0453,22.0639,22.0267,22.0453,34310.0
2019-02-19 13:10:00,23.68,23.7,23.66,23.67,61922.0,22.0453,22.0639,22.0267,22.036,61922.0
2019-02-19 13:15:00,23.67,23.69,23.65,23.67,51497.0,22.036,22.0546,22.0174,22.036,51497.0
2019-02-19 13:20:00,23.68,23.7,23.67,23.69,26422.0,22.0453,22.0639,22.036,22.0546,26422.0
2019-02-19 13:25:00,23.69,23.69,23.67,23.68,12437.0,22.0546,22.0546,22.036,22.0453,12437.0
2019-02-19 13:30:00,23.68,23.7,23.62,23.67,79727.0,22.0453,22.0639,21.9894,22.036,79727.0
2019-02-19 13:35:00,23.66,23.66,23.62,23.63,37316.0,22.0267,22.0267,21.9894,21.9988,37316.0
2019-02-19 13:40:00,23.64,23.65,23.61,23.63,45171.0,22.0081,22.0174,21.9801,21.9988,45171.0
2019-02-19 13:45:00,23.63,23.64,23.62,23.63,13966.0,21.9988,22.0081,21.9894,21.9988,13966.0
2019-02-19 13:50:00,23.62,23.65,23.61,23.62,34792.0,21.9894,22.0174,21.9801,21.9894,34792.0
2019-02-19 13:55:00,23.62,23.63,23.6,23.62,25690.0,21.9894,21.9988,21.9708,21.9894,25690.0
2019-02-19 14:00:00,23.62,23.63,23.61,23.63,17207.0,21.9894,21.9988,21.9801,21.9988,17207.0
2019-02-19 14:05:00,23.63,23.64,23.62,23.63,20694.0,21.9988,22.0081,21.9894,21.9988,20694.0
2019-02-19 14:10:00,23.62,23.64,23.61,23.64,50197.0,21.9894,22.0081,21.9801,22.0081,50197.0
2019-02-19 14:15:00,23.64,23.64,23.63,23.64,25794.0,22.0081,22.0081,21.9988,22.0081,25794.0
2019-02-19 14:20:00,23.64,23.7,23.63,23.69,50159.0,22.0081,22.0639,21.9988,22.0546,50159.0
2019-02-19 14:25:00,23.69,23.69,23.66,23.68,22340.0,22.0546,22.0546,22.0267,22.0453,22340.0
2019-02-19 14:30:00,23.69,23.69,23.66,23.67,20012.0,22.0546,22.0546,22.0267,22.036,20012.0
2019-02-19 14:35:00,23.67,23.71,23.66,23.71,26403.0,22.036,22.0732,22.0267,22.0732,26403.0
2019-02-19 14:40:00,23.71,23.72,23.68,23.69,60546.0,22.0732,22.0825,22.0453,22.0546,60546.0
2019-02-19 14:45:00,23.69,23.7,23.65,23.65,55838.0,22.0546,22.0639,22.0174,22.0174,55838.0
2019-02-19 14:50:00,23.66,23.69,23.65,23.69,33907.0,22.0267,22.0546,22.0174,22.0546,33907.0
2019-02-19 14:55:00,23.68,23.71,23.67,23.71,27288.0,22.0453,22.0732,22.036,22.0732,27288.0
2019-02-19 15:00:00,23.71,23.71,23.65,23.66,52041.0,22.0732,22.0732,22.0174,22.0267,52041.0
2019-02-19 15:05:00,23.66,23.68,23.63,23.66,71348.0,22.0267,22.0453,21.9988,22.0267,71348.0
2019-02-19 15:10:00,23.67,23.67,23.65,23.66,37993.0,22.036,22.036,22.0174,22.0267,37993.0
2019-02-19 15:15:00,23.67,23.67,23.65,23.67,29201.0,22.036,22.036,22.0174,22.036,29201.0
2019-02-19 15:20:00,23.67,23.71,23.65,23.71,27893.0,22.036,22.0732,22.0174,22.0732,27893.0
2019-02-19 15:25:00,23.71,23.72,23.69,23.72,39632.0,22.0732,22.0825,22.0546,22.0825,39632.0
2019-02-19 15:30:00,23.71,23.73,23.71,23.71,34763.0,22.0732,22.0918,22.0732,22.0732,34763.0
2019-02-19 15:35:00,23.72,23.75,23.71,23.73,62387.0,22.0825,22.1105,22.0732,22.0918,62387.0
2019-02-19 15:40:00,23.73,23.75,23.72,23.75,90305.0,22.0918,22.1105,22.0825,22.1105,90305.0
2019-02-19 15:45:00,23.75,23.75,23.73,23.73,75126.0,22.1105,22.1105,22.0918,22.0918,75126.0
2019-02-19 15:50:00,23.73,23.74,23.72,23.73,79436.0,22.0918,22.1012,22.0825,22.0918,79436.0
2019-02-19 15:55:00,23.73,23.76,23.71,23.71,215774.0,22.0918,22.1198,22.0732,22.0732,215774.0
2019-02-20 09:30:00,23.62,23.81,23.62,23.74,46048.0,21.9894,22.1663,21.9894,22.1012,46048.0
2019-02-20 09:35:00,23.73,23.85,23.72,23.84,56136.0,22.0918,22.2036,22.0825,22.1943,56136.0
2019-02-20 09:40:00,23.85,23.9,23.81,23.89,35340.0,22.2036,22.2501,22.1663,22.2408,35340.0
2019-02-20 09:45:00,23.89,23.93,23.86,23.86,65998.0,22.2408,22.278,22.2129,22.2129,65998.0
2019-02-20 09:50:00,23.87,23.9,23.8,23.83,134288.0,22.2222,22.2501,22.157,22.1849,134288.0
2019-02-20 09:55:00,23.83,23.84,23.79,23.8,24907.0,22.1849,22.1943,22.1477,22.157,24907.0
2019-02-20 10:00:00,23.8,23.82,23.79,23.82,16433.0,22.157,22.1756,22.1477,22.1756,16433.0
2019-02-20 10:05:00,23.81,23.83,23.79,23.83,23255.0,22.1663,22.1849,22.1477,22.1849,23255.0
2019-02-20 10:10:00,23.83,23.83,23.79,23.81,47408.0,22.1849,22.1849,22.1477,22.1663,47408.0
2019-02-20 10:15:00,23.81,23.84,23.7,23.73,197534.0,22.1663,22.1943,22.0639,22.0918,197534.0
2019-02-20 10:20:00,23.73,23.75,23.72,23.72,13501.0,22.0918,22.1105,22.0825,22.0825,13501.0
2019-02-20 10:25:00,23.73,23.74,23.69,23.69,43552.0,22.0918,22.1012,22.0546,22.0546,43552.0
2019-02-20 10:30:00,23.68,23.71,23.68,23.69,22102.0,22.0453,22.0732,22.0453,22.0546,22102.0
2019-02-20 10:35:00,23.69,23.71,23.68,23.7,24451.0,22.0546,22.0732,22.0453,22.0639,24451.0
2019-02-20 10:40:00,23.69,23.73,23.69,23.71,19702.0,22.0546,22.0918,22.0546,22.0732,19702.0
2019-02-20 10:45:00,23.71,23.72,23.68,23.7,33312.0,22.0732,22.0825,22.0453,22.0639,33312.0
2019-02-20 10:50:00,23.7,23.7,23.65,23.67,47497.0,22.0639,22.0639,22.0174,22.036,47497.0
2019-02-20 10:55:00,23.67,23.68,23.58,23.6,125826.0,22.036,22.0453,21.9522,21.9708,125826.0
2019-02-20 11:00:00,23.6,23.6,23.59,23.6,13507.0,21.9708,21.9708,21.9615,21.9708,13507.0
2019-02-20 11:05:00,23.59,23.6,23.52,23.56,104575.0,21.9615,21.9708,21.8963,21.9336,104575.0
2019-02-20 11:10:00,23.56,23.58,23.55,23.55,41080.0,21.9336,21.9522,21.9243,21.9243,41080.0
2019-02-20 11:15:00,23.55,23.59,23.55,23.58,79099.0,21.9243,21.9615,21.9243,21.9522,79099.0
2019-02-20 11:20:00,23.58,23.59,23.56,23.57,17345.0,21.9522,21.9615,21.9336,21.9429,17345.0
2019-02-20 11:25:00,23.57,23.57,23.55,23.55,27068.0,21.9429,21.9429,21.9243,21.9243,27068.0
2019-02-20 11:30:00,23.56,23.56,23.52,23.52,52952.0,21.9336,21.9336,21.8963,21.8963,52952.0
2019-02-20 11:35:00,23.52,23.57,23.52,23.55,88240.0,21.8963,21.9429,21.8963,21.9243,88240.0
2019-02-20 11:40:00,23.55,23.58,23.54,23.57,16426.0,21.9243,21.9522,21.915,21.9429,16426.0
2019-02-20 11:45:00,23.57,23.58,23.56,23.57,38744.0,21.9429,21.9522,21.9336,21.9429,38744.0
2019-02-20 11:50:00,23.57,23.58,23.56,23.57,14373.0,21.9429,21.9522,21.9336,21.9429,14373.0
2019-02-20 11:55:00,23.56,23.57,23.51,23.52,31634.0,21.9336,21.9429,21.887,21.8963,31634.0
2019-02-20 12:00:00,23.52,23.56,23.51,23.55,34728.0,21.8963,21.9336,21.887,21.9243,34728.0
2019-02-20 12:05:00,23.54,23.54,23.51,23.53,27410.0,21.915,21.915,21.887,21.9057,27410.0
2019-02-20 12:10:00,23.53,23.56,23.53,23.53,20921.0,21.9057,21.9336,21.9057,21.9057,20921.0
2019-02-20 12:15:00,23.54,23.55,23.52,23.55,39066.0,21.915,21.9243,21.8963,21.9243,39066.0
2019-02-20 12:20:00,23.54,23.55,23.51,23.54,34497.0,21.915,21.9243,21.887,21.915,34497.0
2019-02-20 12:25:00,23.55,23.55,23.5,23.51,69175.0,21.9243,21.9243,21.8777,21.887,69175.0
2019-02-20 12:30:00,23.51,23.54,23.5,23.51,17636.0,21.887,21.915,21.8777,21.887,17636.0
2019-02-20 12:35:00,23.52,23.54,23.51,23.53,16610.0,21.8963,21.915,21.887,21.9057,16610.0
2019-02-20 12:40:00,23.53,23.53,23.51,23.52,16008.0,21.9057,21.9057,21.887,21.8963,16008.0
2019-02-20 12:45:00,23.53,23.54,23.51,23.53,27971.0,21.9057,21.915,21.887,21.9057,27971.0
2019-02-20 12:50:00,23.53,23.53,23.5,23.5,27208.0,21.9057,21.9057,21.8777,21.8777,27208.0
2019-02-20 12:55:00,23.51,23.52,23.5,23.52,10532.0,21.887,21.8963,21.8777,21.8963,10532.0
2019-02-20 13:00:00,23.52,23.54,23.51,23.52,17066.0,21.8963,21.915,21.887,21.8963,17066.0
2019-02-20 13:05:00,23.53,23.53,23.51,23.51,8441.0,21.9057,21.9057,21.887,21.887,8441.0
2019-02-20 13:10:00,23.52,23.53,23.51,23.53,11208.0,21.8963,21.9057,21.887,21.9057,11208.0
2019-02-20 13:15:00,23.53,23.54,23.52,23.53,14196.0,21.9057,21.915,21.8963,21.9057,14196.0
2019-02-20 13:20:00,23.53,23.54,23.52,23.53,27984.0,21.9057,21.915,21.8963,21.9057,27984.0
2019-02-20 13:25:00,23.54,23.55,23.52,23.55,17448.0,21.915,21.9243,21.8963,21.9243,17448.0
2019-02-20 13:30:00,23.55,23.56,23.53,23.54,24082.0,21.9243,21.9336,21.9057,21.915,24082.0
2019-02-20 13:35:00,23.54,23.54,23.53,23.53,12439.0,21.915,21.915,21.9057,21.9057,12439.0
2019-02-20 13:40:00,23.54,23.55,23.53,23.54,14797.0,21.915,21.9243,21.9057,21.915,14797.0
2019-02-20 13:45:00,23.55,23.55,23.53,23.53,14423.0,21.9243,21.9243,21.9057,21.9057,14423.0
2019-02-20 13:50:00,23.53,23.54,23.52,23.54,27106.0,21.9057,21.915,21.8963,21.915,27106.0
2019-02-20 13:55:00,23.55,23.55,23.52,23.54,17215.0,21.9243,21.9243,21.8963,21.915,17215.0
2019-02-20 14:00:00,23.53,23.57,23.53,23.56,40650.0,21.9057,21.9429,21.9057,21.9336,40650.0
2019-02-20 14:05:00,23.56,23.58,23.53,23.53,22091.0,21.9336,21.9522,21.9057,21.9057,22091.0
2019-02-20 14:10:00,23.54,23.54,23.5,23.5,28275.0,21.915,21.915,21.8777,21.8777,28275.0
2019-02-20 14:15:00,23.51,23.51,23.46,23.47,103106.0,21.887,21.887,21.8405,21.8498,103106.0
2019-02-20 14:20:00,23.46,23.48,23.44,23.47,85729.0,21.8405,21.8591,21.8219,21.8498,85729.0
2019-02-20 14:25:00,23.47,23.52,23.46,23.48,55518.0,21.8498,21.8963,21.8405,21.8591,55518.0
2019-02-20 14:30:00,23.48,23.54,23.48,23.53,39053.0,21.8591,21.915,21.8591,21.9057,39053.0
2019-02-20 14:35:00,23.52,23.52,23.5,23.52,24083.0,21.8963,21.8963,21.8777,21.8963,24083.0
2019-02-20 14:40:00,23.53,23.57,23.51,23.57,39181.0,21.9057,21.9429,21.887,21.9429,39181.0
2019-02-20 14:45:00,23.57,23.59,23.56,23.57,20756.0,21.9429,21.9615,21.9336,21.9429,20756.0
2019-02-20 14:50:00,23.58,23.61,23.57,23.58,42289.0,21.9522,21.9801,21.9429,21.9522,42289.0
2019-02-20 14:55:00,23.58,23.59,23.56,23.58,45492.0,21.9522,21.9615,21.9336,21.9522,45492.0
2019-02-20 15:00:00,23.59,23.59,23.54,23.55,100833.0,21.9615,21.9615,21.915,21.9243,100833.0
2019-02-20 15:05:00,23.55,23.56,23.53,23.54,86589.0,21.9243,21.9336,21.9057,21.915,86589.0
2019-02-20 15:10:00,23.54,23.56,23.53,23.54,26645.0,21.915,21.9336,21.9057,21.915,26645.0
2019-02-20 15:15:00,23.54,23.56,23.54,23.56,29635.0,21.915,21.9336,21.915,21.9336,29635.0
2019-02-20 15:20:00,23.55,23.57,23.55,23.57,18705.0,21.9243,21.9429,21.9243,21.9429,18705.0
2019-02-20 15:25:00,23.57,23.59,23.57,23.58,60267.0,21.9429,21.9615,21.9429,21.9522,60267.0
2019-02-20 15:30:00,23.59,23.59,23.57,23.59,30149.0,21.9615,21.9615,21.9429,21.9615,30149.0
2019-02-20 15:35:00,23.59,23.59,23.57,23.59,39867.0,21.9615,21.9615,21.9429,21.9615,39867.0
2019-02-20 15:40:00,23.58,23.61,23.58,23.61,44600.0,21.9522,21.9801,21.9522,21.9801,44600.0
2019-02-20 15:45:00,23.6,23.62,23.59,23.62,68953.0,21.9708,21.9894,21.9615,21.9894,68953.0
2019-02-20 15:50:00,23.62,23.62,23.59,23.62,120549.0,21.9894,21.9894,21.9615,21.9894,120549.0
2019-02-20 15:55:00,23.61,23.69,23.61,23.65,405542.0,21.9801,22.0546,21.9801,22.0174,405542.0
2019-02-21 09:30:00,23.65,23.69,23.56,23.59,39838.0,22.0174,22.0546,21.9336,21.9615,39838.0
2019-02-21 09:35:00,23.6,23.66,23.55,23.64,30449.0,21.9708,22.0267,21.9243,22.0081,30449.0
2019-02-21 09:40:00,23.64,23.71,23.64,23.66,40194.0,22.0081,22.0732,22.0081,22.0267,40194.0
2019-02-21 09:45:00,23.65,23.66,23.6,23.6,33363.0,22.0174,22.0267,21.9708,21.9708,33363.0
2019-02-21 09:50:00,23.6,23.65,23.59,23.63,32769.0,21.9708,22.0174,21.9615,21.9988,32769.0
2019-02-21 09:55:00,23.62,23.66,23.62,23.64,23542.0,21.9894,22.0267,21.9894,22.0081,23542.0
2019-02-21 10:00:00,23.64,23.65,23.6,23.62,35752.0,22.0081,22.0174,21.9708,21.9894,35752.0
2019-02-21 10:05:00,23.61,23.63,23.55,23.58,24433.0,21.9801,21.9988,21.9243,21.9522,24433.0
2019-02-21 10:10:00,23.59,23.59,23.49,23.53,38005.0,21.9615,21.9615,21.8684,21.9057,38005.0
2019-02-21 10:15:00,23.53,23.59,23.52,23.53,29112.0,21.9057,21.9615,21.8963,21.9057,29112.0
2019-02-21 10:20:00,23.54,23.61,23.54,23.58,36685.0,21.915,21.9801,21.915,21.9522,36685.0
2019-02-21 10:25:00,23.58,23.6,23.57,23.58,19672.0,21.9522,21.9708,21.9429,21.9522,19672.0
2019-02-21 10:30:00,23.58,23.59,23.55,23.55,28300.0,21.9522,21.9615,21.9243,21.9243,28300.0
2019-02-21 10:35:00,23.55,23.6,23.54,23.6,21188.0,21.9243,21.9708,21.915,21.9708,21188.0
2019-02-21 10:40:00,23.59,23.6,23.55,23.58,30161.0,21.9615,21.9708,21.9243,21.9522,30161.0
2019-02-21 10:45:00,23.57,23.6,23.51,23.51,42541.0,21.9429,21.9708,21.887,21.887,42541.0
2019-02-21 10:50:00,23.51,23.51,23.44,23.51,97182.0,21.887,21.887,21.8219,21.887,97182.0
2019-02-21 10:55:00,23.51,23.53,23.45,23.51,56963.0,21.887,21.9057,21.8312,21.887,56963.0
2019-02-21 11:00:00,23.52,23.54,23.5,23.52,28298.0,21.8963,21.915,21.8777,21.8963,28298.0
2019-02-21 11:05:00,23.52,23.54,23.49,23.49,45718.0,21.8963,21.915,21.8684,21.8684,45718.0
2019-02-21 11:10:00,23.5,23.51,23.46,23.46,21018.0,21.8777,21.887,21.8405,21.8405,21018.0
2019-02-21 11:15:00,23.46,23.5,23.44,23.48,50112.0,21.8405,21.8777,21.8219,21.8591,50112.0
2019-02-21 11:20:00,23.48,23.48,23.45,23.48,31705.0,21.8591,21.8591,21.8312,21.8591,31705.0
2019-02-21 11:25:00,23.48,23.48,23.43,23.43,29474.0,21.8591,21.8591,21.8126,21.8126,29474.0
2019-02-21 11:30:00,23.43,23.47,23.42,23.47,25194.0,21.8126,21.8498,21.8032,21.8498,25194.0
2019-02-21 11:35:00,23.47,23.5,23.46,23.48,27040.0,21.8498,21.8777,21.8405,21.8591,27040.0
2019-02-21 11:40:00,23.48,23.5,23.47,23.47,31252.0,21.8591,21.8777,21.8498,21.8498,31252.0
2019-02-21 11:45:00,23.47,23.48,23.46,23.48,13717.0,21.8498,21.8591,21.8405,21.8591,13717.0
2019-02-21 11:50:00,23.48,23.51,23.48,23.5,22217.0,21.8591,21.887,21.8591,21.8777,22217.0
2019-02-21 11:55:00,23.49,23.54,23.49,23.52,20050.0,21.8684,21.915,21.8684,21.8963,20050.0
2019-02-21 12:00:00,23.53,23.55,23.5,23.52,31913.0,21.9057,21.9243,21.8777,21.8963,31913.0
2019-02-21 12:05:00,23.53,23.54,23.52,23.53,39884.0,21.9057,21.915,21.8963,21.9057,39884.0
2019-02-21 12:10:00,23.52,23.53,23.51,23.52,11739.0,21.8963,21.9057,21.887,21.8963,11739.0
2019-02-21 12:15:00,23.51,23.52,23.5,23.51,12660.0,21.887,21.8963,21.8777,21.887,12660.0
2019-02-21 12:20:00,23.51,23.51,23.48,23.5,25067.0,21.887,21.887,21.8591,21.8777,25067.0
2019-02-21 12:25:00,23.5,23.52,23.49,23.51,14278.0,21.8777,21.8963,21.8684,21.887,14278.0
2019-02-21 12:30:00,23.5,23.53,23.5,23.51,17487.0,21.8777,21.9057,21.8777,21.887,17487.0
2019-02-21 12:35:00,23.51,23.54,23.51,23.51,22333.0,21.887,21.915,21.887,21.887,22333.0
2019-02-21 12:40:00,23.52,23.53,23.49,23.5,23306.0,21.8963,21.9057,21.8684,21.8777,23306.0
2019-02-21 12:45:00,23.5,23.5,23.48,23.49,22405.0,21.8777,21.8777,21.8591,21.8684,22405.0
2019-02-21 12:50:00,23.49,23.53,23.49,23.52,26712.0,21.8684,21.9057,21.8684,21.8963,26712.0
2019-02-21 12:55:00,23.52,23.53,23.51,23.51,9700.0,21.8963,21.9057,21.887,21.887,9700.0
2019-02-21 13:00:00,23.52,23.53,23.5,23.53,26629.0,21.8963,21.9057,21.8777,21.9057,26629.0
2019-02-21 13:05:00,23.53,23.53,23.52,23.53,10060.0,21.9057,21.9057,21.8963,21.9057,10060.0
2019-02-21 13:10:00,23.53,23.53,23.5,23.51,11461.0,21.9057,21.9057,21.8777,21.887,11461.0
2019-02-21 13:15:00,23.5,23.51,23.5,23.51,31041.0,21.8777,21.887,21.8777,21.887,31041.0
2019-02-21 13:20:00,23.51,23.52,23.49,23.52,35647.0,21.887,21.8963,21.8684,21.8963,35647.0
2019-02-21 13:25:00,23.53,23.53,23.5,23.5,13267.0,21.9057,21.9057,21.8777,21.8777,13267.0
2019-02-21 13:30:00,23.51,23.52,23.49,23.51,19715.0,21.887,21.8963,21.8684,21.887,19715.0
2019-02-21 13:35:00,23.51,23.52,23.5,23.51,28920.0,21.887,21.8963,21.8777,21.887,28920.0
2019-02-21 13:40:00,23.51,23.52,23.5,23.52,21759.0,21.887,21.8963,21.8777,21.8963,21759.0
2019-02-21 13:45:00,23.51,23.56,23.51,23.55,30945.0,21.887,21.9336,21.887,21.9243,30945.0
2019-02-21 13:50:00,23.55,23.56,23.52,23.54,41128.0,21.9243,21.9336,21.8963,21.915,41128.0
2019-02-21 13:55:00,23.54,23.55,23.53,23.55,14627.0,21.915,21.9243,21.9057,21.9243,14627.0
2019-02-21 14:00:00,23.55,23.57,23.53,23.54,54729.0,21.9243,21.9429,21.9057,21.915,54729.0
2019-02-21 14:05:00,23.54,23.55,23.53,23.55,9353.0,21.915,21.9243,21.9057,21.9243,9353.0
2019-02-21 14:10:00,23.55,23.55,23.51,23.52,23238.0,21.9243,21.9243,21.887,21.8963,23238.0
2019-02-21 14:15:00,23.52,23.52,23.49,23.51,59528.0,21.8963,21.8963,21.8684,21.887,59528.0
2019-02-21 14:20:00,23.5,23.51,23.44,23.44,98386.0,21.8777,21.887,21.8219,21.8219,98386.0
2019-02-21 14:25:00,23.44,23.46,23.39,23.45,77571.0,21.8219,21.8405,21.7753,21.8312,77571.0
2019-02-21 14:30:00,23.45,23.48,23.45,23.46,29407.0,21.8312,21.8591,21.8312,21.8405,29407.0
2019-02-21 14:35:00,23.45,23.51,23.44,23.5,65881.0,21.8312,21.887,21.8219,21.8777,65881.0
2019-02-21 14:40:00,23.49,23.5,23.46,23.48,35318.0,21.8684,21.8777,21.8405,21.8591,35318.0
2019-02-21 14:45:00,23.48,23.48,23.45,23.46,29198.0,21.8591,21.8591,21.8312,21.8405,29198.0
2019-02-21 14:50:00,23.45,23.46,23.42,23.44,63338.0,21.8312,21.8405,21.8032,21.8219,63338.0
2019-02-21 14:55:00,23.45,23.48,23.44,23.46,51600.0,21.8312,21.8591,21.8219,21.8405,51600.0
2019-02-21 15:00:00,23.46,23.5,23.45,23.48,65296.0,21.8405,21.8777,21.8312,21.8591,65296.0
2019-02-21 15:05:00,23.48,23.52,23.48,23.5,45712.0,21.8591,21.8963,21.8591,21.8777,45712.0
2019-02-21 15:10:00,23.51,23.55,23.5,23.52,41974.0,21.887,21.9243,21.8777,21.8963,41974.0
2019-02-21 15:15:00,23.53,23.53,23.48,23.48,28594.0,21.9057,21.9057,21.8591,21.8591,28594.0
2019-02-21 15:20:00,23.48,23.52,23.48,23.5,45406.0,21.8591,21.8963,21.8591,21.8777,45406.0
2019-02-21 15:25:00,23.51,23.52,23.49,23.51,29669.0,21.887,21.8963,21.8684,21.887,29669.0
2019-02-21 15:30:00,23.51,23.52,23.48,23.5,55859.0,21.887,21.8963,21.8591,21.8777,55859.0
2019-02-21 15:35:00,23.5,23.54,23.49,23.54,46691.0,21.8777,21.915,21.8684,21.915,46691.0
2019-02-21 15:40:00,23.54,23.55,23.52,23.53,71177.0,21.915,21.9243,21.8963,21.9057,71177.0
2019-02-21 15:45:00,23.54,23.59,23.53,23.56,85674.0,21.915,21.9615,21.9057,21.9336,85674.0
2019-02-21 15:50:00,23.56,23.56,23.55,23.55,73695.0,21.9336,21.9336,21.9243,21.9243,73695.0
2019-02-21 15:55:00,23.56,23.66,23.55,23.66,279797.0,21.9336,22.0267,21.9243,22.0267,279797.0
2019-02-22 09:30:00,23.71,23.93,23.71,23.93,48486.0,22.0732,22.278,22.0732,22.278,48486.0
2019-02-22 09:35:00,23.92,23.93,23.76,23.76,32751.0,22.2687,22.278,22.1198,22.1198,32751.0
2019-02-22 09:40:00,23.76,23.78,23.68,23.7,25764.0,22.1198,22.1384,22.0453,22.0639,25764.0
2019-02-22 09:45:00,23.7,23.71,23.57,23.58,36078.0,22.0639,22.0732,21.9429,21.9522,36078.0
2019-02-22 09:50:00,23.58,23.61,23.53,23.53,47808.0,21.9522,21.9801,21.9057,21.9057,47808.0
2019-02-22 09:55:00,23.53,23.55,23.51,23.55,28933.0,21.9057,21.9243,21.887,21.9243,28933.0
2019-02-22 10:00:00,23.55,23.56,23.52,23.55,27915.0,21.9243,21.9336,21.8963,21.9243,27915.0
2019-02-22 10:05:00,23.55,23.56,23.51,23.51,25660.0,21.9243,21.9336,21.887,21.887,25660.0
2019-02-22 10:10:00,23.51,23.54,23.5,23.52,22923.0,21.887,21.915,21.8777,21.8963,22923.0
2019-02-22 10:15:00,23.53,23.53,23.48,23.5,36225.0,21.9057,21.9057,21.8591,21.8777,36225.0
2019-02-22 10:20:00,23.51,23.54,23.49,23.51,26970.0,21.887,21.915,21.8684,21.887,26970.0
2019-02-22 10:25:00,23.5,23.52,23.45,23.46,56762.0,21.8777,21.8963,21.8312,21.8405,56762.0
2019-02-22 10:30:00,23.46,23.48,23.44,23.45,112630.0,21.8405,21.8591,21.8219,21.8312,112630.0
2019-02-22 10:35:00,23.46,23.47,23.4,23.45,63913.0,21.8405,21.8498,21.7846,21.8312,63913.0
2019-02-22 10:40:00,23.45,23.45,23.38,23.41,91753.0,21.8312,21.8312,21.766,21.7939,91753.0
2019-02-22 10:45:00,23.41,23.44,23.41,23.43,34086.0,21.7939,21.8219,21.7939,21.8126,34086.0
2019-02-22 10:50:00,23.43,23.46,23.42,23.43,46561.0,21.8126,21.8405,21.8032,21.8126,46561.0
2019-02-22 10:55:00,23.42,23.43,23.39,23.39,21486.0,21.8032,21.8126,21.7753,21.7753,21486.0
2019-02-22 11:00:00,23.39,23.4,23.28,23.28,128585.0,21.7753,21.7846,21.6729,21.6729,128585.0
2019-02-22 11:05:00,23.28,23.28,23.21,23.25,71587.0,21.6729,21.6729,21.6077,21.645,71587.0
2019-02-22 11:10:00,23.25,23.25,23.21,23.21,34188.0,21.645,21.645,21.6077,21.6077,34188.0
2019-02-22 11:15:00,23.21,23.23,23.18,23.19,86242.0,21.6077,21.6264,21.5798,21.5891,86242.0
2019-02-22 11:20:00,23.2,23.25,23.19,23.2,57576.0,21.5984,21.645,21.5891,21.5984,57576.0
2019-02-22 11:25:00,23.2,23.21,23.13,23.13,55360.0,21.5984,21.6077,21.5333,21.5333,55360.0
2019-02-22 11:30:00,23.13,23.15,23.11,23.14,46482.0,21.5333,21.5519,21.5146,21.5426,46482.0
2019-02-22 11:35:00,23.14,23.21,23.14,23.2,55972.0,21.5426,21.6077,21.5426,21.5984,55972.0
2019-02-22 11:40:00,23.2,23.23,23.19,23.21,30090.0,21.5984,21.6264,21.5891,21.6077,30090.0
2019-02-22 11:45:00,23.21,23.21,23.18,23.19,33138.0,21.6077,21.6077,21.5798,21.5891,33138.0
2019-02-22 11:50:00,23.18,23.2,23.17,23.19,89299.0,21.5798,21.5984,21.5705,21.5891,89299.0
2019-02-22 11:55:00,23.19,23.19,23.06,23.07,81065.0,21.5891,21.5891,21.4681,21.4774,81065.0
2019-02-22 12:00:00,23.06,23.12,23.05,23.11,77193.0,21.4681,21.524,21.4588,21.5146,77193.0
2019-02-22 12:05:00,23.1,23.11,23.09,23.09,40615.0,21.5053,21.5146,21.496,21.496,40615.0
2019-02-22 12:10:00,23.09,23.1,23.07,23.09,27575.0,21.496,21.5053,21.4774,21.496,27575.0
2019-02-22 12:15:00,23.08,23.09,23.07,23.08,34723.0,21.4867,21.496,21.4774,21.4867,34723.0
2019-02-22 12:20:00,23.09,23.1,23.07,23.08,42532.0,21.496,21.5053,21.4774,21.4867,42532.0
2019-02-22 12:25:00,23.08,23.09,23.06,23.06,26432.0,21.4867,21.496,21.4681,21.4681,26432.0
2019-02-22 12:30:00,23.07,23.07,23.05,23.06,36644.0,21.4774,21.4774,21.4588,21.4681,36644.0
2019-02-22 12:35:00,23.07,23.07,23.05,23.06,24848.0,21.4774,21.4774,21.4588,21.4681,24848.0
2019-02-22 12:40:00,23.06,23.07,23.05,23.05,33286.0,21.4681,21.4774,21.4588,21.4588,33286.0
2019-02-22 12:45:00,23.05,23.06,22.97,23.0,64111.0,21.4588,21.4681,21.3843,21.4122,64111.0
2019-02-22 12:50:00,23.0,23.01,22.98,22.98,13755.0,21.4122,21.4216,21.3936,21.3936,13755.0
2019-02-22 12:55:00,22.98,23.01,22.98,23.0,74937.0,21.3936,21.4216,21.3936,21.4122,74937.0
2019-02-22 13:00:00,23.0,23.0,22.99,23.0,23932.0,21.4122,21.4122,21.4029,21.4122,23932.0
2019-02-22 13:05:00,23.0,23.07,22.99,23.07,59410.0,21.4122,21.4774,21.4029,21.4774,59410.0
2019-02-22 13:10:00,23.07,23.12,23.06,23.09,89446.0,21.4774,21.524,21.4681,21.496,89446.0
2019-02-22 13:15:00,23.09,23.11,23.07,23.07,49837.0,21.496,21.5146,21.4774,21.4774,49837.0
2019-02-22 13:20:00,23.07,23.09,23.07,23.09,21157.0,21.4774,21.496,21.4774,21.496,21157.0
2019-02-22 13:25:00,23.09,23.1,23.08,23.1,25609.0,21.496,21.5053,21.4867,21.5053,25609.0
2019-02-22 13:30:00,23.1,23.11,23.08,23.1,24623.0,21.5053,21.5146,21.4867,21.5053,24623.0
2019-02-22 13:35:00,23.1,23.11,23.09,23.09,29279.0,21.5053,21.5146,21.496,21.496,29279.0
2019-02-22 13:40:00,23.1,23.11,23.08,23.08,26318.0,21.5053,21.5146,21.4867,21.4867,26318.0
2019-02-22 13:45:00,23.09,23.11,23.08,23.11,41004.0,21.496,21.5146,21.4867,21.5146,41004.0
2019-02-22 13:50:00,23.11,23.11,23.09,23.11,58403.0,21.5146,21.5146,21.496,21.5146,58403.0
2019-02-22 13:55:00,23.11,23.12,23.1,23.12,68085.0,21.5146,21.524,21.5053,21.524,68085.0
2019-02-22 14:00:00,23.11,23.16,23.11,23.16,82565.0,21.5146,21.5612,21.5146,21.5612,82565.0
2019-02-22 14:05:00,23.15,23.22,23.15,23.18,110341.0,21.5519,21.6171,21.5519,21.5798,110341.0
2019-02-22 14:10:00,23.19,23.22,23.18,23.21,94124.0,21.5891,21.6171,21.5798,21.6077,94124.0
2019-02-22 14:15:00,23.21,23.22,23.19,23.2,40164.0,21.6077,21.6171,21.5891,21.5984,40164.0
2019-02-22 14:20:00,23.2,23.22,23.19,23.21,30270.0,21.5984,21.6171,21.5891,21.6077,30270.0
2019-02-22 14:25:00,23.2,23.24,23.2,23.21,75548.0,21.5984,21.6357,21.5984,21.6077,75548.0
2019-02-22 14:30:00,23.21,23.23,23.19,23.21,70120.0,21.6077,21.6264,21.5891,21.6077,70120.0
2019-02-22 14:35:00,23.22,23.22,23.16,23.2,89212.0,21.6171,21.6171,21.5612,21.5984,89212.0
2019-02-22 14:40:00,23.2,23.2,23.14,23.17,48884.0,21.5984,21.5984,21.5426,21.5705,48884.0
2019-02-22 14:45:00,23.17,23.18,23.15,23.18,45739.0,21.5705,21.5798,21.5519,21.5798,45739.0
2019-02-22 14:50:00,23.18,23.21,23.17,23.19,60011.0,21.5798,21.6077,21.5705,21.5891,60011.0
2019-02-22 14:55:00,23.19,23.22,23.19,23.22,52656.0,21.5891,21.6171,21.5891,21.6171,52656.0
2019-02-22 15:00:00,23.21,23.22,23.2,23.22,49917.0,21.6077,21.6171,21.5984,21.6171,49917.0
2019-02-22 15:05:00,23.21,23.23,23.2,23.23,75306.0,21.6077,21.6264,21.5984,21.6264,75306.0
2019-02-22 15:10:00,23.23,23.25,23.22,23.24,53065.0,21.6264,21.645,21.6171,21.6357,53065.0
2019-02-22 15:15:00,23.25,23.25,23.21,23.21,102640.0,21.645,21.645,21.6077,21.6077,102640.0
2019-02-22 15:20:00,23.21,23.24,23.19,23.24,38832.0,21.6077,21.6357,21.5891,21.6357,38832.0
2019-02-22 15:25:00,23.23,23.3,23.23,23.3,76500.0,21.6264,21.6915,21.6264,21.6915,76500.0
2019-02-22 15:30:00,23.3,23.34,23.28,23.33,79032.0,21.6915,21.7288,21.6729,21.7195,79032.0
2019-02-22 15:35:00,23.32,23.33,23.26,23.26,81609.0,21.7102,21.7195,21.6543,21.6543,81609.0
2019-02-22 15:40:00,23.26,23.35,23.25,23.34,129549.0,21.6543,21.7381,21.645,21.7288,129549.0
2019-02-22 15:45:00,23.34,23.35,23.31,23.33,107265.0,21.7288,21.7381,21.7008,21.7195,107265.0
2019-02-22 15:50:00,23.33,23.34,23.32,23.34,133618.0,21.7195,21.7288,21.7102,21.7288,133618.0
2019-02-22 15:55:00,23.33,23.38,23.33,23.35,297700.0,21.7195,21.766,21.7195,21.7381,297700.0
2019-02-25 09:30:00,23.43,23.67,23.43,23.58,67580.0,21.8126,22.036,21.8126,21.9522,67580.0
2019-02-25 09:35:00,23.58,23.64,23.52,23.63,25568.0,21.9522,22.0081,21.8963,21.9988,25568.0
2019-02-25 09:40:00,23.63,23.7,23.61,23.7,35270.0,21.9988,22.0639,21.9801,22.0639,35270.0
2019-02-25 09:45:00,23.7,23.71,23.65,23.69,20735.0,22.0639,22.0732,22.0174,22.0546,20735.0
2019-02-25 09:50:00,23.68,23.69,23.6,23.6,28714.0,22.0453,22.0546,21.9708,21.9708,28714.0
2019-02-25 09:55:00,23.6,23.6,23.52,23.54,27457.0,21.9708,21.9708,21.8963,21.915,27457.0
2019-02-25 10:00:00,23.55,23.56,23.52,23.55,17933.0,21.9243,21.9336,21.8963,21.9243,17933.0
2019-02-25 10:05:00,23.54,23.56,23.51,23.54,24797.0,21.915,21.9336,21.887,21.915,24797.0
2019-02-25 10:10:00,23.53,23.56,23.5,23.54,28057.0,21.9057,21.9336,21.8777,21.915,28057.0
2019-02-25 10:15:00,23.54,23.55,23.48,23.48,14692.0,21.915,21.9243,21.8591,21.8591,14692.0
2019-02-25 10:20:00,23.48,23.49,23.45,23.45,34401.0,21.8591,21.8684,21.8312,21.8312,34401.0
2019-02-25 10:25:00,23.45,23.46,23.41,23.42,14446.0,21.8312,21.8405,21.7939,21.8032,14446.0
2019-02-25 10:30:00,23.43,23.45,23.42,23.42,44039.0,21.8126,21.8312,21.8032,21.8032,44039.0
2019-02-25 10:35:00,23.43,23.45,23.4,23.42,32845.0,21.8126,21.8312,21.7846,21.8032,32845.0
2019-02-25 10:40:00,23.42,23.43,23.4,23.4,32689.0,21.8032,21.8126,21.7846,21.7846,32689.0
2019-02-25 10:45:00,23.41,23.41,23.37,23.37,39738.0,21.7939,21.7939,21.7567,21.7567,39738.0
2019-02-25 10:50:00,23.37,23.38,23.32,23.37,60203.0,21.7567,21.766,21.7102,21.7567,60203.0
2019-02-25 10:55:00,23.37,23.39,23.34,23.35,14108.0,21.7567,21.7753,21.7288,21.7381,14108.0
2019-02-25 11:00:00,23.35,23.37,23.33,23.35,60290.0,21.7381,21.7567,21.7195,21.7381,60290.0
2019-02-25 11:05:00,23.35,23.35,23.32,23.32,36719.0,21.7381,21.7381,21.7102,21.7102,36719.0
2019-02-25 11:10:00,23.33,23.36,23.32,23.32,50058.0,21.7195,21.7474,21.7102,21.7102,50058.0
2019-02-25 11:15:00,23.32,23.38,23.32,23.38,34359.0,21.7102,21.766,21.7102,21.766,34359.0
2019-02-25 11:20:00,23.38,23.4,23.36,23.37,68653.0,21.766,21.7846,21.7474,21.7567,68653.0
2019-02-25 11:25:00,23.37,23.37,23.33,23.37,37520.0,21.7567,21.7567,21.7195,21.7567,37520.0
2019-02-25 11:30:00,23.37,23.39,23.35,23.39,30947.0,21.7567,21.7753,21.7381,21.7753,30947.0
2019-02-25 11:35:00,23.39,23.41,23.37,23.38,28780.0,21.7753,21.7939,21.7567,21.766,28780.0
2019-02-25 11:40:00,23.38,23.42,23.37,23.42,39003.0,21.766,21.8032,21.7567,21.8032,39003.0
2019-02-25 11:45:00,23.41,23.42,23.4,23.41,54974.0,21.7939,21.8032,21.7846,21.7939,54974.0
2019-02-25 11:50:00,23.4,23.4,23.32,23.33,78183.0,21.7846,21.7846,21.7102,21.7195,78183.0
2019-02-25 11:55:00,23.33,23.35,23.32,23.35,35196.0,21.7195,21.7381,21.7102,21.7381,35196.0
2019-02-25 12:00:00,23.35,23.35,23.28,23.28,45677.0,21.7381,21.7381,21.6729,21.6729,45677.0
2019-02-25 12:05:00,23.29,23.29,23.24,23.26,53886.0,21.6822,21.6822,21.6357,21.6543,53886.0
2019-02-25 12:10:00,23.26,23.27,23.23,23.24,26613.0,21.6543,21.6636,21.6264,21.6357,26613.0
2019-02-25 12:15:00,23.23,23.25,23.22,23.23,23220.0,21.6264,21.645,21.6171,21.6264,23220.0
2019-02-25 12:20:00,23.23,23.23,23.18,23.18,23843.0,21.6264,21.6264,21.5798,21.5798,23843.0
2019-02-25 12:25:00,23.19,23.22,23.18,23.19,36498.0,21.5891,21.6171,21.5798,21.5891,36498.0
2019-02-25 12:30:00,23.19,23.2,23.18,23.2,10589.0,21.5891,21.5984,21.5798,21.5984,10589.0
2019-02-25 12:35:00,23.19,23.19,23.16,23.19,32685.0,21.5891,21.5891,21.5612,21.5891,32685.0
2019-02-25 12:40:00,23.19,23.22,23.18,23.2,11429.0,21.5891,21.6171,21.5798,21.5984,11429.0
2019-02-25 12:45:00,23.2,23.2,23.18,23.2,12879.0,21.5984,21.5984,21.5798,21.5984,12879.0
2019-02-25 12:50:00,23.2,23.2,23.16,23.17,23748.0,21.5984,21.5984,21.5612,21.5705,23748.0
2019-02-25 12:55:00,23.17,23.17,23.12,23.13,32378.0,21.5705,21.5705,21.524,21.5333,32378.0
2019-02-25 13:00:00,23.14,23.15,23.11,23.12,21623.0,21.5426,21.5519,21.5146,21.524,21623.0
2019-02-25 13:05:00,23.12,23.13,23.11,23.12,16189.0,21.524,21.5333,21.5146,21.524,16189.0
2019-02-25 13:10:00,23.11,23.12,23.1,23.1,22752.0,21.5146,21.524,21.5053,21.5053,22752.0
2019-02-25 13:15:00,23.11,23.11,23.09,23.1,25511.0,21.5146,21.5146,21.496,21.5053,25511.0
2019-02-25 13:20:00,23.09,23.11,23.08,23.09,26096.0,21.496,21.5146,21.4867,21.496,26096.0
2019-02-25 13:25:00,23.09,23.09,23.07,23.09,16599.0,21.496,21.496,21.4774,21.496,16599.0
2019-02-25 13:30:00,23.08,23.09,23.06,23.06,20238.0,21.4867,21.496,21.4681,21.4681,20238.0
2019-02-25 13:35:00,23.07,23.07,23.04,23.04,27368.0,21.4774,21.4774,21.4495,21.4495,27368.0
2019-02-25 13:40:00,23.04,23.05,22.99,23.02,134451.0,21.4495,21.4588,21.4029,21.4309,134451.0
2019-02-25 13:45:00,23.01,23.03,22.98,23.03,63477.0,21.4216,21.4402,21.3936,21.4402,63477.0
2019-02-25 13:50:00,23.03,23.04,23.02,23.04,31787.0,21.4402,21.4495,21.4309,21.4495,31787.0
2019-02-25 13:55:00,23.03,23.04,23.01,23.03,64343.0,21.4402,21.4495,21.4216,21.4402,64343.0
2019-02-25 14:00:00,23.02,23.04,23.02,23.03,32452.0,21.4309,21.4495,21.4309,21.4402,32452.0
2019-02-25 14:05:00,23.03,23.03,23.0,23.0,33412.0,21.4402,21.4402,21.4122,21.4122,33412.0
2019-02-25 14:10:00,23.0,23.01,22.98,22.98,38274.0,21.4122,21.4216,21.3936,21.3936,38274.0
2019-02-25 14:15:00,22.98,22.99,22.96,22.98,34366.0,21.3936,21.4029,21.375,21.3936,34366.0
2019-02-25 14:20:00,22.97,22.98,22.96,22.97,39006.0,21.3843,21.3936,21.375,21.3843,39006.0
2019-02-25 14:25:00,22.97,22.97,22.94,22.95,21588.0,21.3843,21.3843,21.3564,21.3657,21588.0
2019-02-25 14:30:00,22.95,22.97,22.92,22.92,47685.0,21.3657,21.3843,21.3378,21.3378,47685.0
2019-02-25 14:35:00,22.92,22.95,22.92,22.94,27755.0,21.3378,21.3657,21.3378,21.3564,27755.0
2019-02-25 14:40:00,22.95,22.95,22.94,22.95,26312.0,21.3657,21.3657,21.3564,21.3657,26312.0
2019-02-25 14:45:00,22.95,22.97,22.93,22.96,108313.0,21.3657,21.3843,21.3471,21.375,108313.0
2019-02-25 14:50:00,22.95,22.96,22.9,22.9,67979.0,21.3657,21.375,21.3191,21.3191,67979.0
2019-02-25 14:55:00,22.9,22.91,22.87,22.88,54704.0,21.3191,21.3285,21.2912,21.3005,54704.0
2019-02-25 15:00:00,22.88,22.91,22.87,22.89,89827.0,21.3005,21.3285,21.2912,21.3098,89827.0
2019-02-25 15:05:00,22.89,22.91,22.87,22.89,77306.0,21.3098,21.3285,21.2912,21.3098,77306.0
2019-02-25 15:10:00,22.89,22.92,22.89,22.92,60668.0,21.3098,21.3378,21.3098,21.3378,60668.0
2019-02-25 15:15:00,22.91,22.93,22.89,22.9,89326.0,21.3285,21.3471,21.3098,21.3191,89326.0
2019-02-25 15:20:00,22.91,22.91,22.87,22.87,68971.0,21.3285,21.3285,21.2912,21.2912,68971.0
2019-02-25 15:25:00,22.87,22.88,22.81,22.82,106199.0,21.2912,21.3005,21.2354,21.2447,106199.0
2019-02-25 15:30:00,22.83,22.83,22.8,22.83,114449.0,21.254,21.254,21.2261,21.254,114449.0
2019-02-25 15:35:00,22.83,22.83,22.78,22.8,110504.0,21.254,21.254,21.2074,21.2261,110504.0
2019-02-25 15:40:00,22.79,22.81,22.77,22.77,170530.0,21.2167,21.2354,21.1981,21.1981,170530.0
2019-02-25 15:45:00,22.78,22.79,22.73,22.76,152912.0,21.2074,21.2167,21.1609,21.1888,152912.0
2019-02-25 15:50:00,22.76,22.77,22.75,22.77,189665.0,21.1888,21.1981,21.1795,21.1981,189665.0
2019-02-25 15:55:00,22.77,22.8,22.74,22.79,389652.0,21.1981,21.2261,21.1702,21.2167,389652.0
2019-02-26 09:30:00,22.68,22.72,22.55,22.57,69539.0,21.1143,21.1516,20.9933,21.0119,69539.0
2019-02-26 09:35:00,22.56,22.68,22.56,22.66,74150.0,21.0026,21.1143,21.0026,21.0957,74150.0
2019-02-26 09:40:00,22.66,22.67,22.55,22.56,45291.0,21.0957,21.105,20.9933,21.0026,45291.0
2019-02-26 09:45:00,22.55,22.61,22.51,22.52,38544.0,20.9933,21.0492,20.9561,20.9654,38544.0
2019-02-26 09:50:00,22.52,22.53,22.48,22.5,64443.0,20.9654,20.9747,20.9281,20.9468,64443.0
2019-02-26 09:55:00,22.5,22.58,22.49,22.56,56136.0,20.9468,21.0212,20.9375,21.0026,56136.0
2019-02-26 10:00:00,22.56,22.63,22.55,22.6,41160.0,21.0026,21.0678,20.9933,21.0399,41160.0
2019-02-26 10:05:00,22.6,22.63,22.54,22.54,40294.0,21.0399,21.0678,20.984,20.984,40294.0
2019-02-26 10:10:00,22.53,22.57,22.53,22.56,37530.0,20.9747,21.0119,20.9747,21.0026,37530.0
2019-02-26 10:15:00,22.55,22.59,22.55,22.56,54501.0,20.9933,21.0305,20.9933,21.0026,54501.0
2019-02-26 10:20:00,22.55,22.56,22.52,22.54,30378.0,20.9933,21.0026,20.9654,20.984,30378.0
2019-02-26 10:25:00,22.53,22.65,22.52,22.63,102995.0,20.9747,21.0864,20.9654,21.0678,102995.0
2019-02-26 10:30:00,22.62,22.65,22.58,22.64,78406.0,21.0585,21.0864,21.0212,21.0771,78406.0
2019-02-26 10:35:00,22.64,22.65,22.59,22.64,92806.0,21.0771,21.0864,21.0305,21.0771,92806.0
2019-02-26 10:40:00,22.64,22.71,22.63,22.64,60090.0,21.0771,21.1423,21.0678,21.0771,60090.0
2019-02-26 10:45:00,22.64,22.7,22.64,22.65,60946.0,21.0771,21.133,21.0771,21.0864,60946.0
2019-02-26 10:50:00,22.65,22.65,22.58,22.6,49143.0,21.0864,21.0864,21.0212,21.0399,49143.0
2019-02-26 10:55:00,22.6,22.66,22.59,22.62,99529.0,21.0399,21.0957,21.0305,21.0585,99529.0
2019-02-26 11:00:00,22.61,22.63,22.59,22.6,38286.0,21.0492,21.0678,21.0305,21.0399,38286.0
2019-02-26 11:05:00,22.59,22.62,22.58,22.61,45669.0,21.0305,21.0585,21.0212,21.0492,45669.0
2019-02-26 11:10:00,22.62,22.65,22.61,22.64,83134.0,21.0585,21.0864,21.0492,21.0771,83134.0
2019-02-26 11:15:00,22.64,22.69,22.64,22.67,110879.0,21.0771,21.1236,21.0771,21.105,110879.0
2019-02-26 11:20:00,22.66,22.68,22.65,22.67,50183.0,21.0957,21.1143,21.0864,21.105,50183.0
2019-02-26 11:25:00,22.66,22.67,22.64,22.64,65364.0,21.0957,21.105,21.0771,21.0771,65364.0
2019-02-26 11:30:00,22.65,22.7,22.64,22.66,65079.0,21.0864,21.133,21.0771,21.0957,65079.0
2019-02-26 11:35:00,22.66,22.67,22.64,22.64,40379.0,21.0957,21.105,21.0771,21.0771,40379.0
2019-02-26 11:40:00,22.64,22.67,22.64,22.65,31684.0,21.0771,21.105,21.0771,21.0864,31684.0
2019-02-26 11:45:00,22.65,22.67,22.64,22.65,44790.0,21.0864,21.105,21.0771,21.0864,44790.0
2019-02-26 11:50:00,22.66,22.66,22.64,22.66,31021.0,21.0957,21.0957,21.0771,21.0957,31021.0
2019-02-26 11:55:00,22.66,22.68,22.64,22.65,28393.0,21.0957,21.1143,21.0771,21.0864,28393.0
2019-02-26 12:00:00,22.64,22.67,22.64,22.67,25013.0,21.0771,21.105,21.0771,21.105,25013.0
2019-02-26 12:05:00,22.67,22.67,22.64,22.64,26135.0,21.105,21.105,21.0771,21.0771,26135.0
2019-02-26 12:10:00,22.65,22.66,22.64,22.65,29592.0,21.0864,21.0957,21.0771,21.0864,29592.0
2019-02-26 12:15:00,22.66,22.66,22.65,22.66,11251.0,21.0957,21.0957,21.0864,21.0957,11251.0
2019-02-26 12:20:00,22.66,22.68,22.65,22.68,23774.0,21.0957,21.1143,21.0864,21.1143,23774.0
2019-02-26 12:25:00,22.68,22.68,22.66,22.66,24377.0,21.1143,21.1143,21.0957,21.0957,24377.0
2019-02-26 12:30:00,22.67,22.67,22.61,22.62,25934.0,21.105,21.105,21.0492,21.0585,25934.0
2019-02-26 12:35:00,22.62,22.62,22.56,22.57,30032.0,21.0585,21.0585,21.0026,21.0119,30032.0
2019-02-26 12:40:00,22.57,22.58,22.54,22.54,28908.0,21.0119,21.0212,20.984,20.984,28908.0
2019-02-26 12:45:00,22.54,22.54,22.46,22.46,37212.0,20.984,20.984,20.9095,20.9095,37212.0
2019-02-26 12:50:00,22.47,22.54,22.46,22.49,328268.0,20.9188,20.984,20.9095,20.9375,328268.0
2019-02-26 12:55:00,22.5,22.5,22.45,22.45,44104.0,20.9468,20.9468,20.9002,20.9002,44104.0
2019-02-26 13:00:00,22.45,22.46,22.39,22.39,45276.0,20.9002,20.9095,20.8444,20.8444,45276.0
2019-02-26 13:05:00,22.39,22.41,22.39,22.39,42271.0,20.8444,20.863,20.8444,20.8444,42271.0
2019-02-26 13:10:00,22.39,22.42,22.39,22.41,34207.0,20.8444,20.8723,20.8444,20.863,34207.0
2019-02-26 13:15:00,22.41,22.44,22.4,22.42,68146.0,20.863,20.8909,20.8537,20.8723,68146.0
2019-02-26 13:20:00,22.43,22.43,22.41,22.42,32825.0,20.8816,20.8816,20.863,20.8723,32825.0
2019-02-26 13:25:00,22.42,22.42,22.35,22.35,51124.0,20.8723,20.8723,20.8071,20.8071,51124.0
2019-02-26 13:30:00,22.35,22.36,22.33,22.33,22598.0,20.8071,20.8164,20.7885,20.7885,22598.0
2019-02-26 13:35:00,22.33,22.34,22.32,22.32,36121.0,20.7885,20.7978,20.7792,20.7792,36121.0
2019-02-26 13:40:00,22.32,22.37,22.31,22.37,48712.0,20.7792,20.8257,20.7699,20.8257,48712.0
2019-02-26 13:45:00,22.37,22.38,22.35,22.35,28550.0,20.8257,20.835,20.8071,20.8071,28550.0
2019-02-26 13:50:00,22.35,22.36,22.33,22.33,33770.0,20.8071,20.8164,20.7885,20.7885,33770.0
2019-02-26 13:55:00,22.33,22.4,22.33,22.39,56338.0,20.7885,20.8537,20.7885,20.8444,56338.0
2019-02-26 14:00:00,22.39,22.47,22.39,22.46,40450.0,20.8444,20.9188,20.8444,20.9095,40450.0
2019-02-26 14:05:00,22.46,22.47,22.45,22.47,37183.0,20.9095,20.9188,20.9002,20.9188,37183.0
2019-02-26 14:10:00,22.46,22.48,22.46,22.47,36463.0,20.9095,20.9281,20.9095,20.9188,36463.0
2019-02-26 14:15:00,22.48,22.52,22.46,22.52,70645.0,20.9281,20.9654,20.9095,20.9654,70645.0
2019-02-26 14:20:00,22.52,22.53,22.5,22.51,71521.0,20.9654,20.9747,20.9468,20.9561,71521.0
2019-02-26 14:25:00,22.51,22.53,22.51,22.52,22424.0,20.9561,20.9747,20.9561,20.9654,22424.0
2019-02-26 14:30:00,22.52,22.55,22.52,22.55,43297.0,20.9654,20.9933,20.9654,20.9933,43297.0
2019-02-26 14:35:00,22.55,22.58,22.54,22.58,61770.0,20.9933,21.0212,20.984,21.0212,61770.0
2019-02-26 14:40:00,22.58,22.62,22.57,22.58,48838.0,21.0212,21.0585,21.0119,21.0212,48838.0
2019-02-26 14:45:00,22.58,22.58,22.56,22.58,25498.0,21.0212,21.0212,21.0026,21.0212,25498.0
2019-02-26 14:50:00,22.57,22.6,22.56,22.6,43422.0,21.0119,21.0399,21.0026,21.0399,43422.0
2019-02-26 14:55:00,22.6,22.65,22.59,22.65,47139.0,21.0399,21.0864,21.0305,21.0864,47139.0
2019-02-26 15:00:00,22.64,22.67,22.64,22.67,35179.0,21.0771,21.105,21.0771,21.105,35179.0
2019-02-26 15:05:00,22.67,22.67,22.65,22.66,37658.0,21.105,21.105,21.0864,21.0957,37658.0
2019-02-26 15:10:00,22.66,22.67,22.64,22.64,24270.0,21.0957,21.105,21.0771,21.0771,24270.0
2019-02-26 15:15:00,22.64,22.68,22.64,22.68,51777.0,21.0771,21.1143,21.0771,21.1143,51777.0
2019-02-26 15:20:00,22.67,22.69,22.67,22.69,43544.0,21.105,21.1236,21.105,21.1236,43544.0
2019-02-26 15:25:00,22.69,22.72,22.68,22.72,59049.0,21.1236,21.1516,21.1143,21.1516,59049.0
2019-02-26 15:30:00,22.71,22.8,22.71,22.78,94222.0,21.1423,21.2261,21.1423,21.2074,94222.0
2019-02-26 15:35:00,22.77,22.79,22.75,22.75,49266.0,21.1981,21.2167,21.1795,21.1795,49266.0
2019-02-26 15:40:00,22.76,22.87,22.76,22.86,177413.0,21.1888,21.2912,21.1888,21.2819,177413.0
2019-02-26 15:45:00,22.86,22.9,22.81,22.82,205299.0,21.2819,21.3191,21.2354,21.2447,205299.0
2019-02-26 15:50:00,22.83,22.83,22.79,22.8,146908.0,21.254,21.254,21.2167,21.2261,146908.0
2019-02-26 15:55:00,22.8,22.8,22.74,22.79,723191.0,21.2261,21.2261,21.1702,21.2167,723191.0
2019-02-27 09:30:00,22.79,22.82,22.71,22.72,31662.0,21.2167,21.2447,21.1423,21.1516,31662.0
2019-02-27 09:35:00,22.72,22.8,22.69,22.78,33098.0,21.1516,21.2261,21.1236,21.2074,33098.0
2019-02-27 09:40:00,22.78,22.83,22.77,22.79,45825.0,21.2074,21.254,21.1981,21.2167,45825.0
2019-02-27 09:45:00,22.78,22.79,22.72,22.73,57638.0,21.2074,21.2167,21.1516,21.1609,57638.0
2019-02-27 09:50:00,22.73,22.74,22.66,22.67,23817.0,21.1609,21.1702,21.0957,21.105,23817.0
2019-02-27 09:55:00,22.66,22.66,22.58,22.59,42805.0,21.0957,21.0957,21.0212,21.0305,42805.0
2019-02-27 10:00:00,22.6,22.61,22.49,22.55,68371.0,21.0399,21.0492,20.9375,20.9933,68371.0
2019-02-27 10:05:00,22.55,22.61,22.54,22.58,75336.0,20.9933,21.0492,20.984,21.0212,75336.0
2019-02-27 10:10:00,22.58,22.58,22.49,22.53,46461.0,21.0212,21.0212,20.9375,20.9747,46461.0
2019-02-27 10:15:00,22.53,22.54,22.51,22.54,13640.0,20.9747,20.984,20.9561,20.984,13640.0
2019-02-27 10:20:00,22.54,22.55,22.49,22.5,82248.0,20.984,20.9933,20.9375,20.9468,82248.0
2019-02-27 10:25:00,22.5,22.53,22.49,22.5,42674.0,20.9468,20.9747,20.9375,20.9468,42674.0
2019-02-27 10:30:00,22.51,22.6,22.5,22.58,50648.0,20.9561,21.0399,20.9468,21.0212,50648.0
2019-02-27 10:35:00,22.59,22.64,22.58,22.59,23811.0,21.0305,21.0771,21.0212,21.0305,23811.0
2019-02-27 10:40:00,22.59,22.63,22.58,22.6,28249.0,21.0305,21.0678,21.0212,21.0399,28249.0
2019-02-27 10:45:00,22.6,22.63,22.56,22.58,173496.0,21.0399,21.0678,21.0026,21.0212,173496.0
2019-02-27 10:50:00,22.58,22.59,22.54,22.55,39709.0,21.0212,21.0305,20.984,20.9933,39709.0
2019-02-27 10:55:00,22.54,22.54,22.51,22.52,49616.0,20.984,20.984,20.9561,20.9654,49616.0
2019-02-27 11:00:00,22.52,22.54,22.5,22.5,85707.0,20.9654,20.984,20.9468,20.9468,85707.0
2019-02-27 11:05:00,22.51,22.55,22.5,22.55,41220.0,20.9561,20.9933,20.9468,20.9933,41220.0
2019-02-27 11:10:00,22.55,22.55,22.5,22.54,29695.0,20.9933,20.9933,20.9468,20.984,29695.0
2019-02-27 11:15:00,22.54,22.54,22.51,22.53,23287.0,20.984,20.984,20.9561,20.9747,23287.0
2019-02-27 11:20:00,22.54,22.57,22.53,22.55,32613.0,20.984,21.0119,20.9747,20.9933,32613.0
2019-02-27 11:25:00,22.55,22.56,22.5,22.5,74711.0,20.9933,21.0026,20.9468,20.9468,74711.0
2019-02-27 11:30:00,22.51,22.51,22.49,22.51,36990.0,20.9561,20.9561,20.9375,20.9561,36990.0
2019-02-27 11:35:00,22.51,22.52,22.5,22.51,31651.0,20.9561,20.9654,20.9468,20.9561,31651.0
2019-02-27 11:40:00,22.5,22.51,22.39,22.4,54964.0,20.9468,20.9561,20.8444,20.8537,54964.0
2019-02-27 11:45:00,22.39,22.43,22.39,22.42,23181.0,20.8444,20.8816,20.8444,20.8723,23181.0
2019-02-27 11:50:00,22.42,22.43,22.41,22.43,25694.0,20.8723,20.8816,20.863,20.8816,25694.0
2019-02-27 11:55:00,22.43,22.43,22.4,22.4,29112.0,20.8816,20.8816,20.8537,20.8537,29112.0
2019-02-27 12:00:00,22.4,22.45,22.4,22.44,22592.0,20.8537,20.9002,20.8537,20.8909,22592.0
2019-02-27 12:05:00,22.45,22.45,22.44,22.44,14941.0,20.9002,20.9002,20.8909,20.8909,14941.0
2019-02-27 12:10:00,22.44,22.45,22.42,22.44,31443.0,20.8909,20.9002,20.8723,20.8909,31443.0
2019-02-27 12:15:00,22.44,22.46,22.43,22.45,22559.0,20.8909,20.9095,20.8816,20.9002,22559.0
2019-02-27 12:20:00,22.45,22.45,22.41,22.43,31792.0,20.9002,20.9002,20.863,20.8816,31792.0
2019-02-27 12:25:00,22.43,22.43,22.42,22.42,11316.0,20.8816,20.8816,20.8723,20.8723,11316.0
2019-02-27 12:30:00,22.42,22.44,22.42,22.43,24032.0,20.8723,20.8909,20.8723,20.8816,24032.0
2019-02-27 12:35:00,22.43,22.45,22.41,22.45,24788.0,20.8816,20.9002,20.863,20.9002,24788.0
2019-02-27 12:40:00,22.45,22.5,22.44,22.48,25715.0,20.9002,20.9468,20.8909,20.9281,25715.0
2019-02-27 12:45:00,22.48,22.49,22.46,22.48,26750.0,20.9281,20.9375,20.9095,20.9281,26750.0
2019-02-27 12:50:00,22.48,22.49,22.44,22.45,32237.0,20.9281,20.9375,20.8909,20.9002,32237.0
2019-02-27 12:55:00,22.45,22.45,22.41,22.43,32384.0,20.9002,20.9002,20.863,20.8816,32384.0
2019-02-27 13:00:00,22.43,22.43,22.41,22.41,11591.0,20.8816,20.8816,20.863,20.863,11591.0
2019-02-27 13:05:00,22.41,22.44,22.41,22.41,43500.0,20.863,20.8909,20.863,20.863,43500.0
2019-02-27 13:10:00,22.41,22.42,22.41,22.42,17891.0,20.863,20.8723,20.863,20.8723,17891.0
2019-02-27 13:15:00,22.42,22.44,22.42,22.44,18645.0,20.8723,20.8909,20.8723,20.8909,18645.0
2019-02-27 13:20:00,22.44,22.47,22.43,22.45,61454.0,20.8909,20.9188,20.8816,20.9002,61454.0
2019-02-27 13:25:00,22.46,22.46,22.42,22.42,22756.0,20.9095,20.9095,20.8723,20.8723,22756.0
2019-02-27 13:30:00,22.42,22.43,22.41,22.41,27677.0,20.8723,20.8816,20.863,20.863,27677.0
2019-02-27 13:35:00,22.42,22.42,22.4,22.4,32626.0,20.8723,20.8723,20.8537,20.8537,32626.0
2019-02-27 13:40:00,22.41,22.41,22.35,22.39,52111.0,20.863,20.863,20.8071,20.8444,52111.0
2019-02-27 13:45:00,22.38,22.41,22.36,22.39,40979.0,20.835,20.863,20.8164,20.8444,40979.0
2019-02-27 13:50:00,22.39,22.39,22.36,22.37,26503.0,20.8444,20.8444,20.8164,20.8257,26503.0
2019-02-27 13:55:00,22.36,22.37,22.36,22.37,17883.0,20.8164,20.8257,20.8164,20.8257,17883.0
2019-02-27 14:00:00,22.36,22.37,22.34,22.35,56989.0,20.8164,20.8257,20.7978,20.8071,56989.0
2019-02-27 14:05:00,22.34,22.36,22.34,22.36,28744.0,20.7978,20.8164,20.7978,20.8164,28744.0
2019-02-27 14:10:00,22.36,22.41,22.35,22.41,23663.0,20.8164,20.863,20.8071,20.863,23663.0
2019-02-27 14:15:00,22.42,22.43,22.4,22.41,27902.0,20.8723,20.8816,20.8537,20.863,27902.0
2019-02-27 14:20:00,22.41,22.41,22.36,22.36,19439.0,20.863,20.863,20.8164,20.8164,19439.0
2019-02-27 14:25:00,22.37,22.38,22.36,22.37,17819.0,20.8257,20.835,20.8164,20.8257,17819.0
2019-02-27 14:30:00,22.38,22.4,22.36,22.39,29906.0,20.835,20.8537,20.8164,20.8444,29906.0
2019-02-27 14:35:00,22.39,22.4,22.37,22.37,26919.0,20.8444,20.8537,20.8257,20.8257,26919.0
2019-02-27 14:40:00,22.38,22.41,22.37,22.41,28128.0,20.835,20.863,20.8257,20.863,28128.0
2019-02-27 14:45:00,22.41,22.41,22.37,22.39,32893.0,20.863,20.863,20.8257,20.8444,32893.0
2019-02-27 14:50:00,22.39,22.41,22.38,22.39,27146.0,20.8444,20.863,20.835,20.8444,27146.0
2019-02-27 14:55:00,22.39,22.44,22.39,22.44,47065.0,20.8444,20.8909,20.8444,20.8909,47065.0
2019-02-27 15:00:00,22.44,22.5,22.43,22.49,162554.0,20.8909,20.9468,20.8816,20.9375,162554.0
2019-02-27 15:05:00,22.48,22.54,22.48,22.54,80572.0,20.9281,20.984,20.9281,20.984,80572.0
2019-02-27 15:10:00,22.53,22.58,22.53,22.56,82678.0,20.9747,21.0212,20.9747,21.0026,82678.0
2019-02-27 15:15:00,22.56,22.63,22.54,22.62,73369.0,21.0026,21.0678,20.984,21.0585,73369.0
2019-02-27 15:20:00,22.63,22.66,22.61,22.64,215385.0,21.0678,21.0957,21.0492,21.0771,215385.0
2019-02-27 15:25:00,22.63,22.69,22.62,22.63,57313.0,21.0678,21.1236,21.0585,21.0678,57313.0
2019-02-27 15:30:00,22.63,22.69,22.61,22.69,62432.0,21.0678,21.1236,21.0492,21.1236,62432.0
2019-02-27 15:35:00,22.68,22.82,22.68,22.79,245128.0,21.1143,21.2447,21.1143,21.2167,245128.0
2019-02-27 15:40:00,22.79,22.8,22.74,22.76,176622.0,21.2167,21.2261,21.1702,21.1888,176622.0
2019-02-27 15:45:00,22.76,22.76,22.69,22.74,166314.0,21.1888,21.1888,21.1236,21.1702,166314.0
2019-02-27 15:50:00,22.75,22.81,22.74,22.75,303396.0,21.1795,21.2354,21.1702,21.1795,303396.0
2019-02-27 15:55:00,22.76,22.83,22.75,22.83,390102.0,21.1888,21.254,21.1795,21.254,390102.0
2019-02-28 09:30:00,22.72,22.85,22.69,22.81,100399.0,21.1516,21.2726,21.1236,21.2354,100399.0
2019-02-28 09:35:00,22.82,22.84,22.75,22.79,92443.0,21.2447,21.2633,21.1795,21.2167,92443.0
2019-02-28 09:40:00,22.8,22.81,22.74,22.77,145769.0,21.2261,21.2354,21.1702,21.1981,145769.0
2019-02-28 09:45:00,22.77,22.79,22.69,22.7,79568.0,21.1981,21.2167,21.1236,21.133,79568.0
2019-02-28 09:50:00,22.69,22.69,22.62,22.66,43241.0,21.1236,21.1236,21.0585,21.0957,43241.0
2019-02-28 09:55:00,22.66,22.7,22.61,22.66,41550.0,21.0957,21.133,21.0492,21.0957,41550.0
2019-02-28 10:00:00,22.65,22.67,22.61,22.66,54411.0,21.0864,21.105,21.0492,21.0957,54411.0
2019-02-28 10:05:00,22.66,22.66,22.58,22.59,38768.0,21.0957,21.0957,21.0212,21.0305,38768.0
2019-02-28 10:10:00,22.59,22.66,22.58,22.63,39274.0,21.0305,21.0957,21.0212,21.0678,39274.0
2019-02-28 10:15:00,22.64,22.65,22.6,22.61,30994.0,21.0771,21.0864,21.0399,21.0492,30994.0
2019-02-28 10:20:00,22.61,22.63,22.6,22.62,47209.0,21.0492,21.0678,21.0399,21.0585,47209.0
2019-02-28 10:25:00,22.62,22.65,22.6,22.62,92727.0,21.0585,21.0864,21.0399,21.0585,92727.0
2019-02-28 10:30:00,22.63,22.66,22.62,22.63,32848.0,21.0678,21.0957,21.0585,21.0678,32848.0
2019-02-28 10:35:00,22.63,22.65,22.61,22.64,32628.0,21.0678,21.0864,21.0492,21.0771,32628.0
2019-02-28 10:40:00,22.63,22.64,22.52,22.52,52233.0,21.0678,21.0771,20.9654,20.9654,52233.0
2019-02-28 10:45:00,22.53,22.56,22.52,22.55,52081.0,20.9747,21.0026,20.9654,20.9933,52081.0
2019-02-28 10:50:00,22.55,22.55,22.51,22.53,35356.0,20.9933,20.9933,20.9561,20.9747,35356.0
2019-02-28 10:55:00,22.53,22.53,22.49,22.52,58767.0,20.9747,20.9747,20.9375,20.9654,58767.0
2019-02-28 11:00:00,22.52,22.57,22.51,22.55,145140.0,20.9654,21.0119,20.9561,20.9933,145140.0
2019-02-28 11:05:00,22.55,22.56,22.52,22.53,57501.0,20.9933,21.0026,20.9654,20.9747,57501.0
2019-02-28 11:10:00,22.52,22.54,22.5,22.54,38093.0,20.9654,20.984,20.9468,20.984,38093.0
2019-02-28 11:15:00,22.54,22.57,22.54,22.57,38536.0,20.984,21.0119,20.984,21.0119,38536.0
2019-02-28 11:20:00,22.57,22.59,22.55,22.55,46829.0,21.0119,21.0305,20.9933,20.9933,46829.0
2019-02-28 11:25:00,22.56,22.56,22.52,22.54,53576.0,21.0026,21.0026,20.9654,20.984,53576.0
2019-02-28 11:30:00,22.53,22.59,22.52,22.59,28565.0,20.9747,21.0305,20.9654,21.0305,28565.0
2019-02-28 11:35:00,22.59,22.67,22.58,22.64,217632.0,21.0305,21.105,21.0212,21.0771,217632.0
2019-02-28 11:40:00,22.64,22.65,22.59,22.6,129580.0,21.0771,21.0864,21.0305,21.0399,129580.0
2019-02-28 11:45:00,22.6,22.61,22.58,22.59,30553.0,21.0399,21.0492,21.0212,21.0305,30553.0
2019-02-28 11:50:00,22.59,22.61,22.58,22.61,30010.0,21.0305,21.0492,21.0212,21.0492,30010.0
2019-02-28 11:55:00,22.6,22.64,22.6,22.63,38500.0,21.0399,21.0771,21.0399,21.0678,38500.0
2019-02-28 12:00:00,22.63,22.63,22.6,22.6,43321.0,21.0678,21.0678,21.0399,21.0399,43321.0
2019-02-28 12:05:00,22.61,22.62,22.59,22.62,29464.0,21.0492,21.0585,21.0305,21.0585,29464.0
2019-02-28 12:10:00,22.61,22.63,22.61,22.63,35978.0,21.0492,21.0678,21.0492,21.0678,35978.0
2019-02-28 12:15:00,22.63,22.65,22.62,22.64,14624.0,21.0678,21.0864,21.0585,21.0771,14624.0
2019-02-28 12:20:00,22.65,22.67,22.64,22.67,53106.0,21.0864,21.105,21.0771,21.105,53106.0
2019-02-28 12:25:00,22.67,22.67,22.65,22.67,33253.0,21.105,21.105,21.0864,21.105,33253.0
2019-02-28 12:30:00,22.66,22.68,22.64,22.68,42151.0,21.0957,21.1143,21.0771,21.1143,42151.0
2019-02-28 12:35:00,22.67,22.68,22.66,22.66,15971.0,21.105,21.1143,21.0957,21.0957,15971.0
2019-02-28 12:40:00,22.66,22.68,22.65,22.65,29787.0,21.0957,21.1143,21.0864,21.0864,29787.0
2019-02-28 12:45:00,22.66,22.66,22.62,22.62,111602.0,21.0957,21.0957,21.0585,21.0585,111602.0
2019-02-28 12:50:00,22.62,22.65,22.62,22.64,47516.0,21.0585,21.0864,21.0585,21.0771,47516.0
2019-02-28 12:55:00,22.64,22.66,22.61,22.62,48929.0,21.0771,21.0957,21.0492,21.0585,48929.0
2019-02-28 13:00:00,22.62,22.62,22.6,22.6,33464.0,21.0585,21.0585,21.0399,21.0399,33464.0
2019-02-28 13:05:00,22.6,22.61,22.58,22.58,25420.0,21.0399,21.0492,21.0212,21.0212,25420.0
2019-02-28 13:10:00,22.58,22.59,22.53,22.54,25524.0,21.0212,21.0305,20.9747,20.984,25524.0
2019-02-28 13:15:00,22.54,22.56,22.53,22.55,33925.0,20.984,21.0026,20.9747,20.9933,33925.0
2019-02-28 13:20:00,22.55,22.56,22.54,22.55,15468.0,20.9933,21.0026,20.984,20.9933,15468.0
2019-02-28 13:25:00,22.55,22.55,22.54,22.54,22785.0,20.9933,20.9933,20.984,20.984,22785.0
2019-02-28 13:30:00,22.54,22.56,22.54,22.54,31337.0,20.984,21.0026,20.984,20.984,31337.0
2019-02-28 13:35:00,22.54,22.55,22.54,22.54,14377.0,20.984,20.9933,20.984,20.984,14377.0
2019-02-28 13:40:00,22.55,22.55,22.51,22.51,32126.0,20.9933,20.9933,20.9561,20.9561,32126.0
2019-02-28 13:45:00,22.51,22.51,22.46,22.47,57628.0,20.9561,20.9561,20.9095,20.9188,57628.0
2019-02-28 13:50:00,22.46,22.47,22.46,22.46,16528.0,20.9095,20.9188,20.9095,20.9095,16528.0
2019-02-28 13:55:00,22.46,22.47,22.45,22.46,65113.0,20.9095,20.9188,20.9002,20.9095,65113.0
2019-02-28 14:00:00,22.46,22.47,22.43,22.44,113721.0,20.9095,20.9188,20.8816,20.8909,113721.0
2019-02-28 14:05:00,22.44,22.46,22.41,22.45,65551.0,20.8909,20.9095,20.863,20.9002,65551.0
2019-02-28 14:10:00,22.45,22.46,22.44,22.46,68623.0,20.9002,20.9095,20.8909,20.9095,68623.0
2019-02-28 14:15:00,22.45,22.46,22.45,22.46,27255.0,20.9002,20.9095,20.9002,20.9095,27255.0
2019-02-28 14:20:00,22.46,22.46,22.45,22.46,21199.0,20.9095,20.9095,20.9002,20.9095,21199.0
2019-02-28 14:25:00,22.46,22.46,22.45,22.45,26782.0,20.9095,20.9095,20.9002,20.9002,26782.0
2019-02-28 14:30:00,22.46,22.46,22.4,22.42,122229.0,20.9095,20.9095,20.8537,20.8723,122229.0
2019-02-28 14:35:00,22.42,22.43,22.4,22.41,41733.0,20.8723,20.8816,20.8537,20.863,41733.0
2019-02-28 14:40:00,22.41,22.41,22.4,22.41,34232.0,20.863,20.863,20.8537,20.863,34232.0
2019-02-28 14:45:00,22.4,22.42,22.39,22.4,80378.0,20.8537,20.8723,20.8444,20.8537,80378.0
2019-02-28 14:50:00,22.39,22.4,22.39,22.4,41290.0,20.8444,20.8537,20.8444,20.8537,41290.0
2019-02-28 14:55:00,22.4,22.44,22.38,22.42,79524.0,20.8537,20.8909,20.835,20.8723,79524.0
2019-02-28 15:00:00,22.42,22.43,22.39,22.39,67621.0,20.8723,20.8816,20.8444,20.8444,67621.0
2019-02-28 15:05:00,22.39,22.4,22.36,22.38,125893.0,20.8444,20.8537,20.8164,20.835,125893.0
2019-02-28 15:10:00,22.37,22.38,22.34,22.35,76893.0,20.8257,20.835,20.7978,20.8071,76893.0
2019-02-28 15:15:00,22.34,22.35,22.28,22.29,69066.0,20.7978,20.8071,20.7419,20.7513,69066.0
2019-02-28 15:20:00,22.29,22.3,22.23,22.27,172267.0,20.7513,20.7606,20.6954,20.7326,172267.0
2019-02-28 15:25:00,22.26,22.28,22.24,22.24,80507.0,20.7233,20.7419,20.7047,20.7047,80507.0
2019-02-28 15:30:00,22.25,22.27,22.21,22.22,167203.0,20.714,20.7326,20.6768,20.6861,167203.0
2019-02-28 15:35:00,22.23,22.25,22.22,22.25,74119.0,20.6954,20.714,20.6861,20.714,74119.0
2019-02-28 15:40:00,22.25,22.35,22.24,22.33,207176.0,20.714,20.8071,20.7047,20.7885,207176.0
2019-02-28 15:45:00,22.33,22.33,22.26,22.3,228735.0,20.7885,20.7885,20.7233,20.7606,228735.0
2019-02-28 15:50:00,22.3,22.3,22.23,22.23,266420.0,20.7606,20.7606,20.6954,20.6954,266420.0
2019-02-28 15:55:00,22.23,22.27,22.21,22.22,682395.0,20.6954,20.7326,20.6768,20.6861,682395.0
2019-03-01 09:30:00,22.46,22.61,22.46,22.5,71683.0,20.9095,21.0492,20.9095,20.9468,71683.0
2019-03-01 09:35:00,22.51,22.68,22.5,22.67,317842.0,20.9561,21.1143,20.9468,21.105,317842.0
2019-03-01 09:40:00,22.66,22.93,22.66,22.91,149878.0,21.0957,21.3471,21.0957,21.3285,149878.0
2019-03-01 09:45:00,22.91,22.92,22.73,22.78,230306.0,21.3285,21.3378,21.1609,21.2074,230306.0
2019-03-01 09:50:00,22.78,22.78,22.69,22.7,166036.0,21.2074,21.2074,21.1236,21.133,166036.0
2019-03-01 09:55:00,22.69,22.75,22.68,22.75,120097.0,21.1236,21.1795,21.1143,21.1795,120097.0
2019-03-01 10:00:00,22.74,22.74,22.66,22.69,68191.0,21.1702,21.1702,21.0957,21.1236,68191.0
2019-03-01 10:05:00,22.7,22.74,22.67,22.73,59241.0,21.133,21.1702,21.105,21.1609,59241.0
2019-03-01 10:10:00,22.71,22.72,22.68,22.71,48144.0,21.1423,21.1516,21.1143,21.1423,48144.0
2019-03-01 10:15:00,22.71,22.74,22.69,22.72,45577.0,21.1423,21.1702,21.1236,21.1516,45577.0
2019-03-01 10:20:00,22.72,22.72,22.65,22.67,47659.0,21.1516,21.1516,21.0864,21.105,47659.0
2019-03-01 10:25:00,22.67,22.69,22.62,22.65,180053.0,21.105,21.1236,21.0585,21.0864,180053.0
2019-03-01 10:30:00,22.65,22.66,22.63,22.65,42402.0,21.0864,21.0957,21.0678,21.0864,42402.0
2019-03-01 10:35:00,22.65,22.65,22.62,22.64,45802.0,21.0864,21.0864,21.0585,21.0771,45802.0
2019-03-01 10:40:00,22.64,22.69,22.63,22.67,84075.0,21.0771,21.1236,21.0678,21.105,84075.0
2019-03-01 10:45:00,22.67,22.67,22.64,22.66,56008.0,21.105,21.105,21.0771,21.0957,56008.0
2019-03-01 10:50:00,22.66,22.66,22.58,22.66,44169.0,21.0957,21.0957,21.0212,21.0957,44169.0
2019-03-01 10:55:00,22.66,22.67,22.64,22.65,25650.0,21.0957,21.105,21.0771,21.0864,25650.0
2019-03-01 11:00:00,22.64,22.67,22.63,22.66,32400.0,21.0771,21.105,21.0678,21.0957,32400.0
2019-03-01 11:05:00,22.65,22.67,22.64,22.66,39232.0,21.0864,21.105,21.0771,21.0957,39232.0
2019-03-01 11:10:00,22.66,22.66,22.64,22.64,50333.0,21.0957,21.0957,21.0771,21.0771,50333.0
2019-03-01 11:15:00,22.65,22.66,22.64,22.65,49479.0,21.0864,21.0957,21.0771,21.0864,49479.0
2019-03-01 11:20:00,22.65,22.66,22.64,22.65,71188.0,21.0864,21.0957,21.0771,21.0864,71188.0
2019-03-01 11:25:00,22.66,22.66,22.64,22.65,16404.0,21.0957,21.0957,21.0771,21.0864,16404.0
2019-03-01 11:30:00,22.65,22.67,22.64,22.66,84591.0,21.0864,21.105,21.0771,21.0957,84591.0
2019-03-01 11:35:00,22.66,22.67,22.64,22.64,118915.0,21.0957,21.105,21.0771,21.0771,118915.0
2019-03-01 11:40:00,22.64,22.64,22.51,22.52,32304.0,21.0771,21.0771,20.9561,20.9654,32304.0
2019-03-01 11:45:00,22.52,22.57,22.51,22.52,68353.0,20.9654,21.0119,20.9561,20.9654,68353.0
2019-03-01 11:50:00,22.52,22.53,22.51,22.52,59133.0,20.9654,20.9747,20.9561,20.9654,59133.0
2019-03-01 11:55:00,22.52,22.56,22.51,22.56,20744.0,20.9654,21.0026,20.9561,21.0026,20744.0
2019-03-01 12:00:00,22.56,22.59,22.55,22.58,20819.0,21.0026,21.0305,20.9933,21.0212,20819.0
2019-03-01 12:05:00,22.59,22.6,22.58,22.6,22671.0,21.0305,21.0399,21.0212,21.0399,22671.0
2019-03-01 12:10:00,22.6,22.63,22.59,22.62,15817.0,21.0399,21.0678,21.0305,21.0585,15817.0
2019-03-01 12:15:00,22.62,22.63,22.58,22.59,51560.0,21.0585,21.0678,21.0212,21.0305,51560.0
2019-03-01 12:20:00,22.59,22.59,22.58,22.58,5760.0,21.0305,21.0305,21.0212,21.0212,5760.0
2019-03-01 12:25:00,22.59,22.61,22.58,22.61,21029.0,21.0305,21.0492,21.0212,21.0492,21029.0
2019-03-01 12:30:00,22.6,22.61,22.58,22.6,50576.0,21.0399,21.0492,21.0212,21.0399,50576.0
2019-03-01 12:35:00,22.6,22.61,22.57,22.57,36472.0,21.0399,21.0492,21.0119,21.0119,36472.0
2019-03-01 12:40:00,22.57,22.58,22.53,22.56,28531.0,21.0119,21.0212,20.9747,21.0026,28531.0
2019-03-01 12:45:00,22.56,22.57,22.54,22.56,15238.0,21.0026,21.0119,20.984,21.0026,15238.0
2019-03-01 12:50:00,22.56,22.56,22.55,22.56,15911.0,21.0026,21.0026,20.9933,21.0026,15911.0
2019-03-01 12:55:00,22.56,22.57,22.55,22.57,30496.0,21.0026,21.0119,20.9933,21.0119,30496.0
2019-03-01 13:00:00,22.57,22.57,22.53,22.53,41860.0,21.0119,21.0119,20.9747,20.9747,41860.0
2019-03-01 13:05:00,22.53,22.55,22.51,22.53,28596.0,20.9747,20.9933,20.9561,20.9747,28596.0
2019-03-01 13:10:00,22.53,22.56,22.52,22.55,42724.0,20.9747,21.0026,20.9654,20.9933,42724.0
2019-03-01 13:15:00,22.55,22.56,22.51,22.51,46154.0,20.9933,21.0026,20.9561,20.9561,46154.0
2019-03-01 13:20:00,22.51,22.52,22.5,22.52,40556.0,20.9561,20.9654,20.9468,20.9654,40556.0
2019-03-01 13:25:00,22.52,22.52,22.49,22.52,38614.0,20.9654,20.9654,20.9375,20.9654,38614.0
2019-03-01 13:30:00,22.53,22.54,22.52,22.52,26745.0,20.9747,20.984,20.9654,20.9654,26745.0
2019-03-01 13:35:00,22.52,22.53,22.5,22.51,23643.0,20.9654,20.9747,20.9468,20.9561,23643.0
2019-03-01 13:40:00,22.51,22.54,22.5,22.51,44921.0,20.9561,20.984,20.9468,20.9561,44921.0
2019-03-01 13:45:00,22.52,22.53,22.51,22.51,31316.0,20.9654,20.9747,20.9561,20.9561,31316.0
2019-03-01 13:50:00,22.51,22.51,22.48,22.5,60311.0,20.9561,20.9561,20.9281,20.9468,60311.0
2019-03-01 13:55:00,22.49,22.51,22.49,22.51,19515.0,20.9375,20.9561,20.9375,20.9561,19515.0
2019-03-01 14:00:00,22.51,22.52,22.5,22.5,36666.0,20.9561,20.9654,20.9468,20.9468,36666.0
2019-03-01 14:05:00,22.51,22.53,22.5,22.53,29719.0,20.9561,20.9747,20.9468,20.9747,29719.0
2019-03-01 14:10:00,22.52,22.53,22.52,22.53,22508.0,20.9654,20.9747,20.9654,20.9747,22508.0
2019-03-01 14:15:00,22.53,22.54,22.52,22.53,29870.0,20.9747,20.984,20.9654,20.9747,29870.0
2019-03-01 14:20:00,22.54,22.55,22.53,22.55,76514.0,20.984,20.9933,20.9747,20.9933,76514.0
2019-03-01 14:25:00,22.55,22.56,22.53,22.54,41849.0,20.9933,21.0026,20.9747,20.984,41849.0
2019-03-01 14:30:00,22.55,22.56,22.54,22.54,43324.0,20.9933,21.0026,20.984,20.984,43324.0
2019-03-01 14:35:00,22.54,22.58,22.54,22.57,37792.0,20.984,21.0212,20.984,21.0119,37792.0
2019-03-01 14:40:00,22.57,22.58,22.55,22.57,25696.0,21.0119,21.0212,20.9933,21.0119,25696.0
2019-03-01 14:45:00,22.56,22.56,22.52,22.54,36342.0,21.0026,21.0026,20.9654,20.984,36342.0
2019-03-01 14:50:00,22.54,22.56,22.53,22.56,39974.0,20.984,21.0026,20.9747,21.0026,39974.0
2019-03-01 14:55:00,22.56,22.57,22.55,22.56,9995.0,21.0026,21.0119,20.9933,21.0026,9995.0
2019-03-01 15:00:00,22.55,22.56,22.53,22.56,33039.0,20.9933,21.0026,20.9747,21.0026,33039.0
2019-03-01 15:05:00,22.56,22.57,22.55,22.56,19133.0,21.0026,21.0119,20.9933,21.0026,19133.0
2019-03-01 15:10:00,22.55,22.59,22.55,22.59,21145.0,20.9933,21.0305,20.9933,21.0305,21145.0
2019-03-01 15:15:00,22.59,22.6,22.58,22.6,36869.0,21.0305,21.0399,21.0212,21.0399,36869.0
2019-03-01 15:20:00,22.6,22.61,22.59,22.61,29191.0,21.0399,21.0492,21.0305,21.0492,29191.0
2019-03-01 15:25:00,22.6,22.63,22.6,22.63,37338.0,21.0399,21.0678,21.0399,21.0678,37338.0
2019-03-01 15:30:00,22.63,22.64,22.61,22.62,56962.0,21.0678,21.0771,21.0492,21.0585,56962.0
2019-03-01 15:35:00,22.62,22.64,22.61,22.64,26994.0,21.0585,21.0771,21.0492,21.0771,26994.0
2019-03-01 15:40:00,22.64,22.64,22.62,22.62,65198.0,21.0771,21.0771,21.0585,21.0585,65198.0
2019-03-01 15:45:00,22.63,22.63,22.6,22.62,58241.0,21.0678,21.0678,21.0399,21.0585,58241.0
2019-03-01 15:50:00,22.62,22.63,22.59,22.61,112882.0,21.0585,21.0678,21.0305,21.0492,112882.0
2019-03-01 15:55:00,22.61,22.62,22.54,22.56,329162.0,21.0492,21.0585,20.984,21.0026,329162.0
2019-03-04 09:30:00,22.62,22.77,22.58,22.74,44306.0,21.0585,21.1981,21.0212,21.1702,44306.0
2019-03-04 09:35:00,22.74,22.82,22.72,22.78,65571.0,21.1702,21.2447,21.1516,21.2074,65571.0
2019-03-04 09:40:00,22.79,22.83,22.76,22.83,42231.0,21.2167,21.254,21.1888,21.254,42231.0
2019-03-04 09:45:00,22.83,22.83,22.73,22.73,34160.0,21.254,21.254,21.1609,21.1609,34160.0
2019-03-04 09:50:00,22.73,22.82,22.72,22.8,47846.0,21.1609,21.2447,21.1516,21.2261,47846.0
2019-03-04 09:55:00,22.8,22.83,22.76,22.77,36758.0,21.2261,21.254,21.1888,21.1981,36758.0
2019-03-04 10:00:00,22.76,22.77,22.7,22.76,36706.0,21.1888,21.1981,21.133,21.1888,36706.0
2019-03-04 10:05:00,22.76,22.84,22.75,22.83,263526.0,21.1888,21.2633,21.1795,21.254,263526.0
2019-03-04 10:10:00,22.84,22.87,22.79,22.82,90426.0,21.2633,21.2912,21.2167,21.2447,90426.0
2019-03-04 10:15:00,22.83,22.94,22.8,22.93,35805.0,21.254,21.3564,21.2261,21.3471,35805.0
2019-03-04 10:20:00,22.94,23.03,22.94,23.03,104840.0,21.3564,21.4402,21.3564,21.4402,104840.0
2019-03-04 10:25:00,23.03,23.11,23.0,23.1,113178.0,21.4402,21.5146,21.4122,21.5053,113178.0
2019-03-04 10:30:00,23.11,23.14,23.06,23.13,143152.0,21.5146,21.5426,21.4681,21.5333,143152.0
2019-03-04 10:35:00,23.13,23.14,23.08,23.14,95623.0,21.5333,21.5426,21.4867,21.5426,95623.0
2019-03-04 10:40:00,23.14,23.16,23.09,23.16,173985.0,21.5426,21.5612,21.496,21.5612,173985.0
2019-03-04 10:45:00,23.17,23.22,23.12,23.2,116878.0,21.5705,21.6171,21.524,21.5984,116878.0
2019-03-04 10:50:00,23.2,23.22,23.16,23.2,104690.0,21.5984,21.6171,21.5612,21.5984,104690.0
2019-03-04 10:55:00,23.2,23.23,23.19,23.2,77912.0,21.5984,21.6264,21.5891,21.5984,77912.0
2019-03-04 11:00:00,23.2,23.2,23.12,23.15,87128.0,21.5984,21.5984,21.524,21.5519,87128.0
2019-03-04 11:05:00,23.15,23.15,23.06,23.06,87405.0,21.5519,21.5519,21.4681,21.4681,87405.0
2019-03-04 11:10:00,23.06,23.1,23.04,23.05,67468.0,21.4681,21.5053,21.4495,21.4588,67468.0
2019-03-04 11:15:00,23.05,23.16,23.04,23.14,101382.0,21.4588,21.5612,21.4495,21.5426,101382.0
2019-03-04 11:20:00,23.13,23.15,22.99,23.01,127411.0,21.5333,21.5519,21.4029,21.4216,127411.0
2019-03-04 11:25:00,23.0,23.03,22.96,22.96,115946.0,21.4122,21.4402,21.375,21.375,115946.0
2019-03-04 11:30:00,22.95,22.98,22.9,22.93,126068.0,21.3657,21.3936,21.3191,21.3471,126068.0
2019-03-04 11:35:00,22.93,22.95,22.9,22.95,46732.0,21.3471,21.3657,21.3191,21.3657,46732.0
2019-03-04 11:40:00,22.95,22.95,22.87,22.91,56294.0,21.3657,21.3657,21.2912,21.3285,56294.0
2019-03-04 11:45:00,22.9,22.92,22.81,22.82,63967.0,21.3191,21.3378,21.2354,21.2447,63967.0
2019-03-04 11:50:00,22.82,22.84,22.76,22.77,41474.0,21.2447,21.2633,21.1888,21.1981,41474.0
2019-03-04 11:55:00,22.77,22.77,22.71,22.75,35820.0,21.1981,21.1981,21.1423,21.1795,35820.0
2019-03-04 12:00:00,22.75,22.81,22.73,22.8,43389.0,21.1795,21.2354,21.1609,21.2261,43389.0
2019-03-04 12:05:00,22.79,22.81,22.76,22.79,28500.0,21.2167,21.2354,21.1888,21.2167,28500.0
2019-03-04 12:10:00,22.8,22.8,22.74,22.75,86325.0,21.2261,21.2261,21.1702,21.1795,86325.0
2019-03-04 12:15:00,22.75,22.77,22.68,22.69,41045.0,21.1795,21.1981,21.1143,21.1236,41045.0
2019-03-04 12:20:00,22.7,22.76,22.69,22.71,52591.0,21.133,21.1888,21.1236,21.1423,52591.0
2019-03-04 12:25:00,22.72,22.78,22.7,22.78,24570.0,21.1516,21.2074,21.133,21.2074,24570.0
2019-03-04 12:30:00,22.78,22.78,22.72,22.75,26531.0,21.2074,21.2074,21.1516,21.1795,26531.0
2019-03-04 12:35:00,22.75,22.76,22.72,22.75,20073.0,21.1795,21.1888,21.1516,21.1795,20073.0
2019-03-04 12:40:00,22.75,22.76,22.72,22.72,37576.0,21.1795,21.1888,21.1516,21.1516,37576.0
2019-03-04 12:45:00,22.73,22.75,22.71,22.72,61558.0,21.1609,21.1795,21.1423,21.1516,61558.0
2019-03-04 12:50:00,22.71,22.74,22.69,22.7,22276.0,21.1423,21.1702,21.1236,21.133,22276.0
2019-03-04 12:55:00,22.7,22.73,22.67,22.71,48442.0,21.133,21.1609,21.105,21.1423,48442.0
2019-03-04 13:00:00,22.71,22.75,22.7,22.75,61480.0,21.1423,21.1795,21.133,21.1795,61480.0
2019-03-04 13:05:00,22.74,22.77,22.66,22.66,66318.0,21.1702,21.1981,21.0957,21.0957,66318.0
2019-03-04 13:10:00,22.66,22.75,22.65,22.7,98172.0,21.0957,21.1795,21.0864,21.133,98172.0
2019-03-04 13:15:00,22.71,22.75,22.7,22.73,55016.0,21.1423,21.1795,21.133,21.1609,55016.0
2019-03-04 13:20:00,22.74,22.8,22.73,22.79,80345.0,21.1702,21.2261,21.1609,21.2167,80345.0
2019-03-04 13:25:00,22.8,22.87,22.79,22.86,34216.0,21.2261,21.2912,21.2167,21.2819,34216.0
2019-03-04 13:30:00,22.86,22.9,22.82,22.86,44666.0,21.2819,21.3191,21.2447,21.2819,44666.0
2019-03-04 13:35:00,22.86,22.89,22.82,22.83,62285.0,21.2819,21.3098,21.2447,21.254,62285.0
2019-03-04 13:40:00,22.82,22.88,22.79,22.88,16989.0,21.2447,21.3005,21.2167,21.3005,16989.0
2019-03-04 13:45:00,22.88,22.92,22.86,22.9,45524.0,21.3005,21.3378,21.2819,21.3191,45524.0
2019-03-04 13:50:00,22.89,22.94,22.89,22.93,30444.0,21.3098,21.3564,21.3098,21.3471,30444.0
2019-03-04 13:55:00,22.94,22.96,22.92,22.94,27257.0,21.3564,21.375,21.3378,21.3564,27257.0
2019-03-04 14:00:00,22.94,22.96,22.92,22.96,29813.0,21.3564,21.375,21.3378,21.375,29813.0
2019-03-04 14:05:00,22.95,22.96,22.89,22.89,46134.0,21.3657,21.375,21.3098,21.3098,46134.0
2019-03-04 14:10:00,22.89,22.89,22.86,22.88,40625.0,21.3098,21.3098,21.2819,21.3005,40625.0
2019-03-04 14:15:00,22.87,22.88,22.83,22.84,19071.0,21.2912,21.3005,21.254,21.2633,19071.0
2019-03-04 14:20:00,22.83,22.86,22.81,22.86,30631.0,21.254,21.2819,21.2354,21.2819,30631.0
2019-03-04 14:25:00,22.86,22.86,22.82,22.84,20524.0,21.2819,21.2819,21.2447,21.2633,20524.0
2019-03-04 14:30:00,22.84,22.85,22.81,22.83,28992.0,21.2633,21.2726,21.2354,21.254,28992.0
2019-03-04 14:35:00,22.83,22.87,22.82,22.84,34436.0,21.254,21.2912,21.2447,21.2633,34436.0
2019-03-04 14:40:00,22.84,22.86,22.82,22.82,20332.0,21.2633,21.2819,21.2447,21.2447,20332.0
2019-03-04 14:45:00,22.82,22.85,22.8,22.83,32960.0,21.2447,21.2726,21.2261,21.254,32960.0
2019-03-04 14:50:00,22.82,22.88,22.81,22.85,31425.0,21.2447,21.3005,21.2354,21.2726,31425.0
2019-03-04 14:55:00,22.84,22.85,22.81,22.81,29692.0,21.2633,21.2726,21.2354,21.2354,29692.0
2019-03-04 15:00:00,22.82,22.85,22.8,22.82,33158.0,21.2447,21.2726,21.2261,21.2447,33158.0
2019-03-04 15:05:00,22.82,22.83,22.79,22.82,36816.0,21.2447,21.254,21.2167,21.2447,36816.0
2019-03-04 15:10:00,22.82,22.85,22.82,22.83,36780.0,21.2447,21.2726,21.2447,21.254,36780.0
2019-03-04 15:15:00,22.83,22.88,22.81,22.85,57720.0,21.254,21.3005,21.2354,21.2726,57720.0
2019-03-04 15:20:00,22.85,22.88,22.84,22.85,79799.0,21.2726,21.3005,21.2633,21.2726,79799.0
2019-03-04 15:25:00,22.86,22.9,22.85,22.88,143364.0,21.2819,21.3191,21.2726,21.3005,143364.0
2019-03-04 15:30:00,22.88,22.92,22.88,22.91,84035.0,21.3005,21.3378,21.3005,21.3285,84035.0
2019-03-04 15:35:00,22.92,22.96,22.9,22.91,80759.0,21.3378,21.375,21.3191,21.3285,80759.0
2019-03-04 15:40:00,22.92,22.95,22.9,22.95,103514.0,21.3378,21.3657,21.3191,21.3657,103514.0
2019-03-04 15:45:00,22.95,23.01,22.94,23.01,170859.0,21.3657,21.4216,21.3564,21.4216,170859.0
2019-03-04 15:50:00,23.01,23.05,22.99,23.05,218243.0,21.4216,21.4588,21.4029,21.4588,218243.0
2019-03-04 15:55:00,23.05,23.08,23.03,23.08,532067.0,21.4588,21.4867,21.4402,21.4867,532067.0
2019-03-05 09:30:00,23.07,23.13,23.0,23.02,80976.0,21.4774,21.5333,21.4122,21.4309,80976.0
2019-03-05 09:35:00,23.03,23.07,22.87,22.94,147472.0,21.4402,21.4774,21.2912,21.3564,147472.0
2019-03-05 09:40:00,22.95,22.96,22.92,22.95,54269.0,21.3657,21.375,21.3378,21.3657,54269.0
2019-03-05 09:45:00,22.95,22.96,22.83,22.85,89563.0,21.3657,21.375,21.254,21.2726,89563.0
2019-03-05 09:50:00,22.86,22.87,22.8,22.81,44589.0,21.2819,21.2912,21.2261,21.2354,44589.0
2019-03-05 09:55:00,22.82,22.89,22.81,22.88,43740.0,21.2447,21.3098,21.2354,21.3005,43740.0
2019-03-05 10:00:00,22.88,22.92,22.87,22.88,37039.0,21.3005,21.3378,21.2912,21.3005,37039.0
2019-03-05 10:05:00,22.89,22.91,22.86,22.89,28205.0,21.3098,21.3285,21.2819,21.3098,28205.0
2019-03-05 10:10:00,22.89,22.92,22.86,22.9,32016.0,21.3098,21.3378,21.2819,21.3191,32016.0
2019-03-05 10:15:00,22.9,22.92,22.85,22.86,83858.0,21.3191,21.3378,21.2726,21.2819,83858.0
2019-03-05 10:20:00,22.85,22.88,22.83,22.87,31179.0,21.2726,21.3005,21.254,21.2912,31179.0
2019-03-05 10:25:00,22.86,22.88,22.8,22.8,18044.0,21.2819,21.3005,21.2261,21.2261,18044.0
2019-03-05 10:30:00,22.81,22.93,22.81,22.91,36352.0,21.2354,21.3471,21.2354,21.3285,36352.0
2019-03-05 10:35:00,22.9,22.98,22.89,22.98,62766.0,21.3191,21.3936,21.3098,21.3936,62766.0
2019-03-05 10:40:00,22.98,22.99,22.93,22.95,72503.0,21.3936,21.4029,21.3471,21.3657,72503.0
2019-03-05 10:45:00,22.95,22.95,22.92,22.94,36879.0,21.3657,21.3657,21.3378,21.3564,36879.0
2019-03-05 10:50:00,22.94,22.94,22.9,22.94,67991.0,21.3564,21.3564,21.3191,21.3564,67991.0
2019-03-05 10:55:00,22.93,22.99,22.93,22.99,85343.0,21.3471,21.4029,21.3471,21.4029,85343.0
2019-03-05 11:00:00,22.98,23.0,22.97,23.0,58512.0,21.3936,21.4122,21.3843,21.4122,58512.0
2019-03-05 11:05:00,22.99,23.01,22.98,23.0,30947.0,21.4029,21.4216,21.3936,21.4122,30947.0
2019-03-05 11:10:00,23.0,23.02,22.99,23.0,39892.0,21.4122,21.4309,21.4029,21.4122,39892.0
2019-03-05 11:15:00,23.0,23.02,22.99,23.0,29201.0,21.4122,21.4309,21.4029,21.4122,29201.0
2019-03-05 11:20:00,23.0,23.03,22.99,23.01,22148.0,21.4122,21.4402,21.4029,21.4216,22148.0
2019-03-05 11:25:00,23.02,23.03,22.99,23.0,36575.0,21.4309,21.4402,21.4029,21.4122,36575.0
2019-03-05 11:30:00,23.0,23.03,22.99,23.02,28673.0,21.4122,21.4402,21.4029,21.4309,28673.0
2019-03-05 11:35:00,23.02,23.07,23.01,23.06,24726.0,21.4309,21.4774,21.4216,21.4681,24726.0
2019-03-05 11:40:00,23.07,23.08,23.04,23.04,24644.0,21.4774,21.4867,21.4495,21.4495,24644.0
2019-03-05 11:45:00,23.04,23.05,23.02,23.04,13422.0,21.4495,21.4588,21.4309,21.4495,13422.0
2019-03-05 11:50:00,23.04,23.06,23.0,23.02,25933.0,21.4495,21.4681,21.4122,21.4309,25933.0
2019-03-05 11:55:00,23.02,23.05,23.0,23.05,24475.0,21.4309,21.4588,21.4122,21.4588,24475.0
2019-03-05 12:00:00,23.05,23.06,23.01,23.03,15478.0,21.4588,21.4681,21.4216,21.4402,15478.0
2019-03-05 12:05:00,23.03,23.03,23.02,23.03,13796.0,21.4402,21.4402,21.4309,21.4402,13796.0
2019-03-05 12:10:00,23.02,23.05,23.02,23.03,14071.0,21.4309,21.4588,21.4309,21.4402,14071.0
2019-03-05 12:15:00,23.02,23.03,23.0,23.0,29293.0,21.4309,21.4402,21.4122,21.4122,29293.0
2019-03-05 12:20:00,23.01,23.02,22.99,23.02,23181.0,21.4216,21.4309,21.4029,21.4309,23181.0
2019-03-05 12:25:00,23.02,23.03,23.01,23.03,16793.0,21.4309,21.4402,21.4216,21.4402,16793.0
2019-03-05 12:30:00,23.03,23.03,23.01,23.03,34851.0,21.4402,21.4402,21.4216,21.4402,34851.0
2019-03-05 12:35:00,23.03,23.03,22.99,23.0,33912.0,21.4402,21.4402,21.4029,21.4122,33912.0
2019-03-05 12:40:00,23.0,23.02,22.99,23.0,23317.0,21.4122,21.4309,21.4029,21.4122,23317.0
2019-03-05 12:45:00,23.0,23.02,23.0,23.01,23255.0,21.4122,21.4309,21.4122,21.4216,23255.0
2019-03-05 12:50:00,23.01,23.02,23.0,23.01,4836.0,21.4216,21.4309,21.4122,21.4216,4836.0
2019-03-05 12:55:00,23.02,23.04,23.01,23.04,30856.0,21.4309,21.4495,21.4216,21.4495,30856.0
2019-03-05 13:00:00,23.04,23.05,23.01,23.05,26107.0,21.4495,21.4588,21.4216,21.4588,26107.0
2019-03-05 13:05:00,23.05,23.07,23.03,23.04,42994.0,21.4588,21.4774,21.4402,21.4495,42994.0
2019-03-05 13:10:00,23.04,23.09,23.03,23.09,27094.0,21.4495,21.496,21.4402,21.496,27094.0
2019-03-05 13:15:00,23.09,23.09,23.03,23.03,20076.0,21.496,21.496,21.4402,21.4402,20076.0
2019-03-05 13:20:00,23.04,23.08,23.0,23.0,68153.0,21.4495,21.4867,21.4122,21.4122,68153.0
2019-03-05 13:25:00,23.0,23.01,22.97,22.97,66491.0,21.4122,21.4216,21.3843,21.3843,66491.0
2019-03-05 13:30:00,22.98,23.01,22.98,23.01,33720.0,21.3936,21.4216,21.3936,21.4216,33720.0
2019-03-05 13:35:00,23.01,23.02,23.0,23.01,11621.0,21.4216,21.4309,21.4122,21.4216,11621.0
2019-03-05 13:40:00,23.0,23.02,22.99,23.0,21431.0,21.4122,21.4309,21.4029,21.4122,21431.0
2019-03-05 13:45:00,23.0,23.03,23.0,23.01,12492.0,21.4122,21.4402,21.4122,21.4216,12492.0
2019-03-05 13:50:00,23.01,23.03,23.0,23.0,15701.0,21.4216,21.4402,21.4122,21.4122,15701.0
2019-03-05 13:55:00,23.01,23.01,23.0,23.0,11330.0,21.4216,21.4216,21.4122,21.4122,11330.0
2019-03-05 14:00:00,23.0,23.02,22.99,23.0,53395.0,21.4122,21.4309,21.4029,21.4122,53395.0
2019-03-05 14:05:00,23.01,23.01,22.99,23.01,26094.0,21.4216,21.4216,21.4029,21.4216,26094.0
2019-03-05 14:10:00,23.01,23.01,22.99,23.01,18798.0,21.4216,21.4216,21.4029,21.4216,18798.0
2019-03-05 14:15:00,23.01,23.01,23.0,23.01,9220.0,21.4216,21.4216,21.4122,21.4216,9220.0
2019-03-05 14:20:00,23.01,23.01,22.99,23.0,31775.0,21.4216,21.4216,21.4029,21.4122,31775.0
2019-03-05 14:25:00,23.01,23.01,23.0,23.0,7891.0,21.4216,21.4216,21.4122,21.4122,7891.0
2019-03-05 14:30:00,23.0,23.04,22.99,23.0,40551.0,21.4122,21.4495,21.4029,21.4122,40551.0
2019-03-05 14:35:00,23.0,23.01,22.99,23.0,22549.0,21.4122,21.4216,21.4029,21.4122,22549.0
2019-03-05 14:40:00,23.01,23.02,23.0,23.02,13249.0,21.4216,21.4309,21.4122,21.4309,13249.0
2019-03-05 14:45:00,23.02,23.03,22.99,23.0,57117.0,21.4309,21.4402,21.4029,21.4122,57117.0
2019-03-05 14:50:00,23.0,23.02,23.0,23.01,15236.0,21.4122,21.4309,21.4122,21.4216,15236.0
2019-03-05 14:55:00,23.02,23.02,22.99,23.0,47536.0,21.4309,21.4309,21.4029,21.4122,47536.0
2019-03-05 15:00:00,23.01,23.01,22.99,23.0,27999.0,21.4216,21.4216,21.4029,21.4122,27999.0
2019-03-05 15:05:00,23.0,23.01,22.99,23.0,25763.0,21.4122,21.4216,21.4029,21.4122,25763.0
2019-03-05 15:10:00,23.0,23.02,22.99,23.0,34002.0,21.4122,21.4309,21.4029,21.4122,34002.0
2019-03-05 15:15:00,23.0,23.01,22.99,23.01,39575.0,21.4122,21.4216,21.4029,21.4216,39575.0
2019-03-05 15:20:00,23.01,23.01,22.99,23.0,43133.0,21.4216,21.4216,21.4029,21.4122,43133.0
2019-03-05 15:25:00,23.0,23.01,22.99,23.0,95390.0,21.4122,21.4216,21.4029,21.4122,95390.0
2019-03-05 15:30:00,23.0,23.0,22.96,22.97,52404.0,21.4122,21.4122,21.375,21.3843,52404.0
2019-03-05 15:35:00,22.98,23.01,22.97,23.0,42101.0,21.3936,21.4216,21.3843,21.4122,42101.0
2019-03-05 15:40:00,23.01,23.01,22.98,22.99,60724.0,21.4216,21.4216,21.3936,21.4029,60724.0
2019-03-05 15:45:00,23.0,23.0,22.96,22.96,78753.0,21.4122,21.4122,21.375,21.375,78753.0
2019-03-05 15:50:00,22.96,22.97,22.92,22.92,92834.0,21.375,21.3843,21.3378,21.3378,92834.0
2019-03-05 15:55:00,22.92,22.93,22.86,22.87,268526.0,21.3378,21.3471,21.2819,21.2912,268526.0
2019-03-06 09:30:00,22.88,22.94,22.69,22.77,95820.0,21.3005,21.3564,21.1236,21.1981,95820.0
2019-03-06 09:35:00,22.77,22.87,22.76,22.84,53223.0,21.1981,21.2912,21.1888,21.2633,53223.0
2019-03-06 09:40:00,22.83,22.84,22.8,22.84,29559.0,21.254,21.2633,21.2261,21.2633,29559.0
2019-03-06 09:45:00,22.84,22.86,22.82,22.84,30237.0,21.2633,21.2819,21.2447,21.2633,30237.0
2019-03-06 09:50:00,22.83,22.86,22.8,22.86,22697.0,21.254,21.2819,21.2261,21.2819,22697.0
2019-03-06 09:55:00,22.86,22.89,22.85,22.89,19079.0,21.2819,21.3098,21.2726,21.3098,19079.0
2019-03-06 10:00:00,22.89,22.89,22.85,22.85,13039.0,21.3098,21.3098,21.2726,21.2726,13039.0
2019-03-06 10:05:00,22.85,22.92,22.85,22.92,20684.0,21.2726,21.3378,21.2726,21.3378,20684.0
2019-03-06 10:10:00,22.92,22.92,22.88,22.91,16693.0,21.3378,21.3378,21.3005,21.3285,16693.0
2019-03-06 10:15:00,22.91,22.94,22.89,22.93,24108.0,21.3285,21.3564,21.3098,21.3471,24108.0
2019-03-06 10:20:00,22.94,22.96,22.9,22.92,17425.0,21.3564,21.375,21.3191,21.3378,17425.0
2019-03-06 10:25:00,22.91,22.97,22.9,22.93,37240.0,21.3285,21.3843,21.3191,21.3471,37240.0
2019-03-06 10:30:00,22.94,22.98,22.94,22.96,46327.0,21.3564,21.3936,21.3564,21.375,46327.0
2019-03-06 10:35:00,22.96,22.96,22.95,22.96,21248.0,21.375,21.375,21.3657,21.375,21248.0
2019-03-06 10:40:00,22.96,23.0,22.95,23.0,39669.0,21.375,21.4122,21.3657,21.4122,39669.0
2019-03-06 10:45:00,22.99,23.01,22.93,22.94,17661.0,21.4029,21.4216,21.3471,21.3564,17661.0
2019-03-06 10:50:00,22.94,22.98,22.91,22.98,38598.0,21.3564,21.3936,21.3285,21.3936,38598.0
2019-03-06 10:55:00,22.97,23.0,22.95,22.95,16765.0,21.3843,21.4122,21.3657,21.3657,16765.0
2019-03-06 11:00:00,22.95,22.97,22.93,22.93,17034.0,21.3657,21.3843,21.3471,21.3471,17034.0
2019-03-06 11:05:00,22.93,22.97,22.92,22.96,18698.0,21.3471,21.3843,21.3378,21.375,18698.0
2019-03-06 11:10:00,22.96,23.01,22.96,22.99,41271.0,21.375,21.4216,21.375,21.4029,41271.0
2019-03-06 11:15:00,22.99,23.05,22.99,23.02,100804.0,21.4029,21.4588,21.4029,21.4309,100804.0
2019-03-06 11:20:00,23.02,23.03,22.98,22.98,59292.0,21.4309,21.4402,21.3936,21.3936,59292.0
2019-03-06 11:25:00,22.98,22.99,22.95,22.96,42271.0,21.3936,21.4029,21.3657,21.375,42271.0
2019-03-06 11:30:00,22.97,22.98,22.92,22.93,19030.0,21.3843,21.3936,21.3378,21.3471,19030.0
2019-03-06 11:35:00,22.92,22.93,22.88,22.89,27685.0,21.3378,21.3471,21.3005,21.3098,27685.0
2019-03-06 11:40:00,22.89,22.91,22.87,22.89,51391.0,21.3098,21.3285,21.2912,21.3098,51391.0
2019-03-06 11:45:00,22.9,22.92,22.89,22.89,24905.0,21.3191,21.3378,21.3098,21.3098,24905.0
2019-03-06 11:50:00,22.89,22.9,22.89,22.89,47983.0,21.3098,21.3191,21.3098,21.3098,47983.0
2019-03-06 11:55:00,22.89,22.91,22.89,22.89,31622.0,21.3098,21.3285,21.3098,21.3098,31622.0
2019-03-06 12:00:00,22.89,22.9,22.8,22.81,84900.0,21.3098,21.3191,21.2261,21.2354,84900.0
2019-03-06 12:05:00,22.81,22.87,22.8,22.85,41455.0,21.2354,21.2912,21.2261,21.2726,41455.0
2019-03-06 12:10:00,22.85,22.87,22.84,22.86,18477.0,21.2726,21.2912,21.2633,21.2819,18477.0
2019-03-06 12:15:00,22.86,22.87,22.84,22.85,38566.0,21.2819,21.2912,21.2633,21.2726,38566.0
2019-03-06 12:20:00,22.84,22.87,22.84,22.85,37115.0,21.2633,21.2912,21.2633,21.2726,37115.0
2019-03-06 12:25:00,22.85,22.85,22.82,22.83,62600.0,21.2726,21.2726,21.2447,21.254,62600.0
2019-03-06 12:30:00,22.83,22.86,22.83,22.85,25937.0,21.254,21.2819,21.254,21.2726,25937.0
2019-03-06 12:35:00,22.85,22.86,22.83,22.85,36297.0,21.2726,21.2819,21.254,21.2726,36297.0
2019-03-06 12:40:00,22.85,22.86,22.83,22.84,86481.0,21.2726,21.2819,21.254,21.2633,86481.0
2019-03-06 12:45:00,22.84,22.84,22.66,22.67,63624.0,21.2633,21.2633,21.0957,21.105,63624.0
2019-03-06 12:50:00,22.68,22.74,22.67,22.71,85207.0,21.1143,21.1702,21.105,21.1423,85207.0
2019-03-06 12:55:00,22.7,22.75,22.7,22.73,76443.0,21.133,21.1795,21.133,21.1609,76443.0
2019-03-06 13:00:00,22.74,22.75,22.72,22.73,87239.0,21.1702,21.1795,21.1516,21.1609,87239.0
2019-03-06 13:05:00,22.73,22.74,22.71,22.72,43039.0,21.1609,21.1702,21.1423,21.1516,43039.0
2019-03-06 13:10:00,22.73,22.74,22.72,22.73,29770.0,21.1609,21.1702,21.1516,21.1609,29770.0
2019-03-06 13:15:00,22.73,22.74,22.72,22.72,30632.0,21.1609,21.1702,21.1516,21.1516,30632.0
2019-03-06 13:20:00,22.72,22.73,22.68,22.72,30124.0,21.1516,21.1609,21.1143,21.1516,30124.0
2019-03-06 13:25:00,22.72,22.72,22.7,22.71,18728.0,21.1516,21.1516,21.133,21.1423,18728.0
2019-03-06 13:30:00,22.71,22.74,22.71,22.73,14919.0,21.1423,21.1702,21.1423,21.1609,14919.0
2019-03-06 13:35:00,22.72,22.77,22.71,22.77,18434.0,21.1516,21.1981,21.1423,21.1981,18434.0
2019-03-06 13:40:00,22.77,22.77,22.72,22.72,12954.0,21.1981,21.1981,21.1516,21.1516,12954.0
2019-03-06 13:45:00,22.72,22.73,22.69,22.72,32018.0,21.1516,21.1609,21.1236,21.1516,32018.0
2019-03-06 13:50:00,22.71,22.73,22.69,22.72,10711.0,21.1423,21.1609,21.1236,21.1516,10711.0
2019-03-06 13:55:00,22.73,22.75,22.71,22.74,16586.0,21.1609,21.1795,21.1423,21.1702,16586.0
2019-03-06 14:00:00,22.73,22.74,22.71,22.73,10865.0,21.1609,21.1702,21.1423,21.1609,10865.0
2019-03-06 14:05:00,22.72,22.73,22.71,22.72,8316.0,21.1516,21.1609,21.1423,21.1516,8316.0
2019-03-06 14:10:00,22.72,22.76,22.72,22.74,13328.0,21.1516,21.1888,21.1516,21.1702,13328.0
2019-03-06 14:15:00,22.74,22.75,22.72,22.73,10940.0,21.1702,21.1795,21.1516,21.1609,10940.0
2019-03-06 14:20:00,22.73,22.76,22.73,22.75,7330.0,21.1609,21.1888,21.1609,21.1795,7330.0
2019-03-06 14:25:00,22.75,22.76,22.74,22.75,13864.0,21.1795,21.1888,21.1702,21.1795,13864.0
2019-03-06 14:30:00,22.75,22.76,22.73,22.73,23181.0,21.1795,21.1888,21.1609,21.1609,23181.0
2019-03-06 14:35:00,22.74,22.75,22.73,22.74,26438.0,21.1702,21.1795,21.1609,21.1702,26438.0
2019-03-06 14:40:00,22.74,22.76,22.74,22.75,13618.0,21.1702,21.1888,21.1702,21.1795,13618.0
2019-03-06 14:45:00,22.75,22.76,22.74,22.75,13647.0,21.1795,21.1888,21.1702,21.1795,13647.0
2019-03-06 14:50:00,22.75,22.78,22.74,22.77,42500.0,21.1795,21.2074,21.1702,21.1981,42500.0
2019-03-06 14:55:00,22.76,22.78,22.75,22.75,33952.0,21.1888,21.2074,21.1795,21.1795,33952.0
2019-03-06 15:00:00,22.75,22.76,22.74,22.75,18090.0,21.1795,21.1888,21.1702,21.1795,18090.0
2019-03-06 15:05:00,22.75,22.77,22.74,22.76,26856.0,21.1795,21.1981,21.1702,21.1888,26856.0
2019-03-06 15:10:00,22.77,22.77,22.72,22.76,193651.0,21.1981,21.1981,21.1516,21.1888,193651.0
2019-03-06 15:15:00,22.75,22.75,22.7,22.72,159899.0,21.1795,21.1795,21.133,21.1516,159899.0
2019-03-06 15:20:00,22.72,22.74,22.7,22.71,40796.0,21.1516,21.1702,21.133,21.1423,40796.0
2019-03-06 15:25:00,22.72,22.73,22.7,22.72,31070.0,21.1516,21.1609,21.133,21.1516,31070.0
2019-03-06 15:30:00,22.73,22.76,22.72,22.75,28195.0,21.1609,21.1888,21.1516,21.1795,28195.0
2019-03-06 15:35:00,22.75,22.77,22.74,22.77,25449.0,21.1795,21.1981,21.1702,21.1981,25449.0
2019-03-06 15:40:00,22.77,22.79,22.76,22.78,67968.0,21.1981,21.2167,21.1888,21.2074,67968.0
2019-03-06 15:45:00,22.78,22.8,22.77,22.8,78400.0,21.2074,21.2261,21.1981,21.2261,78400.0
2019-03-06 15:50:00,22.79,22.8,22.78,22.79,90272.0,21.2167,21.2261,21.2074,21.2167,90272.0
2019-03-06 15:55:00,22.78,22.79,22.75,22.77,353713.0,21.2074,21.2167,21.1795,21.1981,353713.0
2019-03-07 09:30:00,22.77,22.77,22.64,22.66,26282.0,21.1981,21.1981,21.0771,21.0957,26282.0
2019-03-07 09:35:00,22.64,22.66,22.42,22.45,65772.0,21.0771,21.0957,20.8723,20.9002,65772.0
2019-03-07 09:40:00,22.46,22.56,22.44,22.55,113295.0,20.9095,21.0026,20.8909,20.9933,113295.0
2019-03-07 09:45:00,22.55,22.55,22.48,22.49,72661.0,20.9933,20.9933,20.9281,20.9375,72661.0
2019-03-07 09:50:00,22.48,22.52,22.44,22.45,37362.0,20.9281,20.9654,20.8909,20.9002,37362.0
2019-03-07 09:55:00,22.46,22.49,22.4,22.48,72276.0,20.9095,20.9375,20.8537,20.9281,72276.0
2019-03-07 10:00:00,22.48,22.52,22.48,22.51,50077.0,20.9281,20.9654,20.9281,20.9561,50077.0
2019-03-07 10:05:00,22.51,22.56,22.5,22.55,50256.0,20.9561,21.0026,20.9468,20.9933,50256.0
2019-03-07 10:10:00,22.55,22.57,22.53,22.57,46194.0,20.9933,21.0119,20.9747,21.0119,46194.0
2019-03-07 10:15:00,22.57,22.61,22.56,22.6,111908.0,21.0119,21.0492,21.0026,21.0399,111908.0
2019-03-07 10:20:00,22.59,22.61,22.59,22.6,37098.0,21.0305,21.0492,21.0305,21.0399,37098.0
2019-03-07 10:25:00,22.61,22.67,22.6,22.66,28796.0,21.0492,21.105,21.0399,21.0957,28796.0
2019-03-07 10:30:00,22.66,22.68,22.65,22.67,17218.0,21.0957,21.1143,21.0864,21.105,17218.0
2019-03-07 10:35:00,22.68,22.68,22.59,22.6,75572.0,21.1143,21.1143,21.0305,21.0399,75572.0
2019-03-07 10:40:00,22.6,22.62,22.59,22.62,57833.0,21.0399,21.0585,21.0305,21.0585,57833.0
2019-03-07 10:45:00,22.62,22.69,22.61,22.69,63311.0,21.0585,21.1236,21.0492,21.1236,63311.0
2019-03-07 10:50:00,22.69,22.72,22.65,22.68,26733.0,21.1236,21.1516,21.0864,21.1143,26733.0
2019-03-07 10:55:00,22.68,22.74,22.68,22.7,53266.0,21.1143,21.1702,21.1143,21.133,53266.0
2019-03-07 11:00:00,22.69,22.7,22.6,22.6,49398.0,21.1236,21.133,21.0399,21.0399,49398.0
2019-03-07 11:05:00,22.61,22.66,22.61,22.65,28434.0,21.0492,21.0957,21.0492,21.0864,28434.0
2019-03-07 11:10:00,22.66,22.67,22.64,22.65,32197.0,21.0957,21.105,21.0771,21.0864,32197.0
2019-03-07 11:15:00,22.65,22.66,22.59,22.6,57815.0,21.0864,21.0957,21.0305,21.0399,57815.0
2019-03-07 11:20:00,22.59,22.6,22.55,22.55,44298.0,21.0305,21.0399,20.9933,20.9933,44298.0
2019-03-07 11:25:00,22.55,22.63,22.55,22.62,43759.0,20.9933,21.0678,20.9933,21.0585,43759.0
2019-03-07 11:30:00,22.62,22.65,22.61,22.65,21204.0,21.0585,21.0864,21.0492,21.0864,21204.0
2019-03-07 11:35:00,22.66,22.68,22.64,22.66,31939.0,21.0957,21.1143,21.0771,21.0957,31939.0
2019-03-07 11:40:00,22.67,22.68,22.66,22.67,26108.0,21.105,21.1143,21.0957,21.105,26108.0
2019-03-07 11:45:00,22.67,22.68,22.6,22.6,21347.0,21.105,21.1143,21.0399,21.0399,21347.0
2019-03-07 11:50:00,22.6,22.65,22.58,22.63,50871.0,21.0399,21.0864,21.0212,21.0678,50871.0
2019-03-07 11:55:00,22.63,22.64,22.6,22.61,15323.0,21.0678,21.0771,21.0399,21.0492,15323.0
2019-03-07 12:00:00,22.62,22.64,22.6,22.64,48829.0,21.0585,21.0771,21.0399,21.0771,48829.0
2019-03-07 12:05:00,22.64,22.69,22.61,22.66,46753.0,21.0771,21.1236,21.0492,21.0957,46753.0
2019-03-07 12:10:00,22.66,22.66,22.6,22.61,34007.0,21.0957,21.0957,21.0399,21.0492,34007.0
2019-03-07 12:15:00,22.61,22.66,22.61,22.64,45611.0,21.0492,21.0957,21.0492,21.0771,45611.0
2019-03-07 12:20:00,22.65,22.67,22.63,22.65,43781.0,21.0864,21.105,21.0678,21.0864,43781.0
2019-03-07 12:25:00,22.65,22.66,22.64,22.65,9451.0,21.0864,21.0957,21.0771,21.0864,9451.0
2019-03-07 12:30:00,22.64,22.68,22.63,22.67,31479.0,21.0771,21.1143,21.0678,21.105,31479.0
2019-03-07 12:35:00,22.67,22.67,22.64,22.66,9626.0,21.105,21.105,21.0771,21.0957,9626.0
2019-03-07 12:40:00,22.67,22.68,22.65,22.67,10581.0,21.105,21.1143,21.0864,21.105,10581.0
2019-03-07 12:45:00,22.67,22.68,22.66,22.66,7562.0,21.105,21.1143,21.0957,21.0957,7562.0
2019-03-07 12:50:00,22.66,22.69,22.65,22.68,21562.0,21.0957,21.1236,21.0864,21.1143,21562.0
2019-03-07 12:55:00,22.69,22.72,22.68,22.69,32509.0,21.1236,21.1516,21.1143,21.1236,32509.0
2019-03-07 13:00:00,22.69,22.7,22.67,22.68,17725.0,21.1236,21.133,21.105,21.1143,17725.0
2019-03-07 13:05:00,22.69,22.69,22.64,22.66,33741.0,21.1236,21.1236,21.0771,21.0957,33741.0
2019-03-07 13:10:00,22.66,22.66,22.64,22.64,39239.0,21.0957,21.0957,21.0771,21.0771,39239.0
2019-03-07 13:15:00,22.65,22.66,22.64,22.65,19466.0,21.0864,21.0957,21.0771,21.0864,19466.0
2019-03-07 13:20:00,22.65,22.66,22.64,22.64,12082.0,21.0864,21.0957,21.0771,21.0771,12082.0
2019-03-07 13:25:00,22.64,22.66,22.63,22.66,93930.0,21.0771,21.0957,21.0678,21.0957,93930.0
2019-03-07 13:30:00,22.65,22.66,22.59,22.59,108217.0,21.0864,21.0957,21.0305,21.0305,108217.0
2019-03-07 13:35:00,22.59,22.59,22.48,22.55,92164.0,21.0305,21.0305,20.9281,20.9933,92164.0
2019-03-07 13:40:00,22.55,22.57,22.51,22.51,25851.0,20.9933,21.0119,20.9561,20.9561,25851.0
2019-03-07 13:45:00,22.51,22.56,22.5,22.55,19282.0,20.9561,21.0026,20.9468,20.9933,19282.0
2019-03-07 13:50:00,22.56,22.58,22.52,22.57,78042.0,21.0026,21.0212,20.9654,21.0119,78042.0
2019-03-07 13:55:00,22.57,22.6,22.54,22.55,33395.0,21.0119,21.0399,20.984,20.9933,33395.0
2019-03-07 14:00:00,22.55,22.56,22.53,22.54,17950.0,20.9933,21.0026,20.9747,20.984,17950.0
2019-03-07 14:05:00,22.55,22.55,22.5,22.5,15035.0,20.9933,20.9933,20.9468,20.9468,15035.0
2019-03-07 14:10:00,22.5,22.5,22.48,22.5,36279.0,20.9468,20.9468,20.9281,20.9468,36279.0
2019-03-07 14:15:00,22.5,22.52,22.49,22.5,53814.0,20.9468,20.9654,20.9375,20.9468,53814.0
2019-03-07 14:20:00,22.5,22.54,22.49,22.5,28557.0,20.9468,20.984,20.9375,20.9468,28557.0
2019-03-07 14:25:00,22.5,22.53,22.49,22.53,19026.0,20.9468,20.9747,20.9375,20.9747,19026.0
2019-03-07 14:30:00,22.53,22.53,22.5,22.52,45877.0,20.9747,20.9747,20.9468,20.9654,45877.0
2019-03-07 14:35:00,22.52,22.52,22.5,22.51,36338.0,20.9654,20.9654,20.9468,20.9561,36338.0
2019-03-07 14:40:00,22.51,22.52,22.49,22.51,37869.0,20.9561,20.9654,20.9375,20.9561,37869.0
2019-03-07 14:45:00,22.51,22.51,22.47,22.5,53601.0,20.9561,20.9561,20.9188,20.9468,53601.0
2019-03-07 14:50:00,22.5,22.5,22.47,22.5,17173.0,20.9468,20.9468,20.9188,20.9468,17173.0
2019-03-07 14:55:00,22.49,22.53,22.49,22.5,44982.0,20.9375,20.9747,20.9375,20.9468,44982.0
2019-03-07 15:00:00,22.5,22.53,22.5,22.52,60333.0,20.9468,20.9747,20.9468,20.9654,60333.0
2019-03-07 15:05:00,22.52,22.56,22.52,22.55,58069.0,20.9654,21.0026,20.9654,20.9933,58069.0
2019-03-07 15:10:00,22.56,22.57,22.54,22.55,57293.0,21.0026,21.0119,20.984,20.9933,57293.0
2019-03-07 15:15:00,22.55,22.57,22.54,22.57,30153.0,20.9933,21.0119,20.984,21.0119,30153.0
2019-03-07 15:20:00,22.57,22.6,22.57,22.58,44199.0,21.0119,21.0399,21.0119,21.0212,44199.0
2019-03-07 15:25:00,22.57,22.59,22.54,22.56,58136.0,21.0119,21.0305,20.984,21.0026,58136.0
2019-03-07 15:30:00,22.56,22.62,22.55,22.62,94115.0,21.0026,21.0585,20.9933,21.0585,94115.0
2019-03-07 15:35:00,22.62,22.64,22.61,22.64,42957.0,21.0585,21.0771,21.0492,21.0771,42957.0
2019-03-07 15:40:00,22.63,22.66,22.63,22.63,72450.0,21.0678,21.0957,21.0678,21.0678,72450.0
2019-03-07 15:45:00,22.63,22.65,22.62,22.64,101163.0,21.0678,21.0864,21.0585,21.0771,101163.0
2019-03-07 15:50:00,22.64,22.65,22.62,22.63,108541.0,21.0771,21.0864,21.0585,21.0678,108541.0
2019-03-07 15:55:00,22.63,22.73,22.62,22.72,321295.0,21.0678,21.1609,21.0585,21.1516,321295.0
2019-03-08 09:30:00,22.48,22.49,22.28,22.33,63588.0,20.9281,20.9375,20.7419,20.7885,63588.0
2019-03-08 09:35:00,22.31,22.39,22.29,22.38,36928.0,20.7699,20.8444,20.7513,20.835,36928.0
2019-03-08 09:40:00,22.39,22.5,22.37,22.42,195277.0,20.8444,20.9468,20.8257,20.8723,195277.0
2019-03-08 09:45:00,22.41,22.41,22.34,22.39,27770.0,20.863,20.863,20.7978,20.8444,27770.0
2019-03-08 09:50:00,22.38,22.47,22.35,22.45,71272.0,20.835,20.9188,20.8071,20.9002,71272.0
2019-03-08 09:55:00,22.46,22.51,22.45,22.46,93575.0,20.9095,20.9561,20.9002,20.9095,93575.0
2019-03-08 10:00:00,22.46,22.46,22.36,22.42,47455.0,20.9095,20.9095,20.8164,20.8723,47455.0
2019-03-08 10:05:00,22.41,22.41,22.35,22.39,45620.0,20.863,20.863,20.8071,20.8444,45620.0
2019-03-08 10:10:00,22.39,22.43,22.37,22.4,213756.0,20.8444,20.8816,20.8257,20.8537,213756.0
2019-03-08 10:15:00,22.39,22.43,22.36,22.41,34699.0,20.8444,20.8816,20.8164,20.863,34699.0
2019-03-08 10:20:00,22.4,22.46,22.4,22.4,119563.0,20.8537,20.9095,20.8537,20.8537,119563.0
2019-03-08 10:25:00,22.41,22.46,22.41,22.44,79175.0,20.863,20.9095,20.863,20.8909,79175.0
2019-03-08 10:30:00,22.44,22.46,22.43,22.44,13328.0,20.8909,20.9095,20.8816,20.8909,13328.0
2019-03-08 10:35:00,22.43,22.47,22.43,22.44,21850.0,20.8816,20.9188,20.8816,20.8909,21850.0
2019-03-08 10:40:00,22.45,22.56,22.41,22.53,46205.0,20.9002,21.0026,20.863,20.9747,46205.0
2019-03-08 10:45:00,22.53,22.54,22.48,22.53,95859.0,20.9747,20.984,20.9281,20.9747,95859.0
2019-03-08 10:50:00,22.54,22.54,22.48,22.48,27631.0,20.984,20.984,20.9281,20.9281,27631.0
2019-03-08 10:55:00,22.48,22.49,22.42,22.44,21425.0,20.9281,20.9375,20.8723,20.8909,21425.0
2019-03-08 11:00:00,22.43,22.47,22.4,22.4,18036.0,20.8816,20.9188,20.8537,20.8537,18036.0
2019-03-08 11:05:00,22.41,22.44,22.36,22.38,31712.0,20.863,20.8909,20.8164,20.835,31712.0
2019-03-08 11:10:00,22.37,22.39,22.35,22.37,119620.0,20.8257,20.8444,20.8071,20.8257,119620.0
2019-03-08 11:15:00,22.37,22.43,22.36,22.39,93941.0,20.8257,20.8816,20.8164,20.8444,93941.0
2019-03-08 11:20:00,22.4,22.41,22.39,22.39,42254.0,20.8537,20.863,20.8444,20.8444,42254.0
2019-03-08 11:25:00,22.39,22.43,22.39,22.4,8999.0,20.8444,20.8816,20.8444,20.8537,8999.0
2019-03-08 11:30:00,22.39,22.4,22.32,22.33,10816.0,20.8444,20.8537,20.7792,20.7885,10816.0
2019-03-08 11:35:00,22.32,22.35,22.31,22.32,18388.0,20.7792,20.8071,20.7699,20.7792,18388.0
2019-03-08 11:40:00,22.32,22.34,22.31,22.32,15753.0,20.7792,20.7978,20.7699,20.7792,15753.0
2019-03-08 11:45:00,22.33,22.37,22.32,22.35,23588.0,20.7885,20.8257,20.7792,20.8071,23588.0
2019-03-08 11:50:00,22.34,22.34,22.31,22.32,21965.0,20.7978,20.7978,20.7699,20.7792,21965.0
2019-03-08 11:55:00,22.32,22.32,22.28,22.29,34510.0,20.7792,20.7792,20.7419,20.7513,34510.0
2019-03-08 12:00:00,22.28,22.29,22.25,22.25,27646.0,20.7419,20.7513,20.714,20.714,27646.0
2019-03-08 12:05:00,22.25,22.27,22.24,22.25,45205.0,20.714,20.7326,20.7047,20.714,45205.0
2019-03-08 12:10:00,22.25,22.27,22.24,22.25,28745.0,20.714,20.7326,20.7047,20.714,28745.0
2019-03-08 12:15:00,22.24,22.27,22.24,22.25,21083.0,20.7047,20.7326,20.7047,20.714,21083.0
2019-03-08 12:20:00,22.25,22.27,22.24,22.25,24608.0,20.714,20.7326,20.7047,20.714,24608.0
2019-03-08 12:25:00,22.25,22.3,22.24,22.28,35894.0,20.714,20.7606,20.7047,20.7419,35894.0
2019-03-08 12:30:00,22.28,22.29,22.25,22.26,27732.0,20.7419,20.7513,20.714,20.7233,27732.0
2019-03-08 12:35:00,22.27,22.27,22.24,22.25,21686.0,20.7326,20.7326,20.7047,20.714,21686.0
2019-03-08 12:40:00,22.24,22.26,22.24,22.26,27451.0,20.7047,20.7233,20.7047,20.7233,27451.0
2019-03-08 12:45:00,22.26,22.26,22.24,22.25,17548.0,20.7233,20.7233,20.7047,20.714,17548.0
2019-03-08 12:50:00,22.25,22.25,22.24,22.25,11507.0,20.714,20.714,20.7047,20.714,11507.0
2019-03-08 12:55:00,22.25,22.26,22.23,22.25,136967.0,20.714,20.7233,20.6954,20.714,136967.0
2019-03-08 13:00:00,22.26,22.26,22.25,22.26,15257.0,20.7233,20.7233,20.714,20.7233,15257.0
2019-03-08 13:05:00,22.25,22.27,22.25,22.25,24196.0,20.714,20.7326,20.714,20.714,24196.0
2019-03-08 13:10:00,22.26,22.28,22.24,22.25,32059.0,20.7233,20.7419,20.7047,20.714,32059.0
2019-03-08 13:15:00,22.25,22.26,22.23,22.25,18795.0,20.714,20.7233,20.6954,20.714,18795.0
2019-03-08 13:20:00,22.24,22.25,22.2,22.23,43732.0,20.7047,20.714,20.6675,20.6954,43732.0
2019-03-08 13:25:00,22.23,22.24,22.22,22.23,4804.0,20.6954,20.7047,20.6861,20.6954,4804.0
2019-03-08 13:30:00,22.23,22.25,22.22,22.23,60320.0,20.6954,20.714,20.6861,20.6954,60320.0
2019-03-08 13:35:00,22.23,22.25,22.22,22.24,20104.0,20.6954,20.714,20.6861,20.7047,20104.0
2019-03-08 13:40:00,22.24,22.27,22.24,22.24,36895.0,20.7047,20.7326,20.7047,20.7047,36895.0
2019-03-08 13:45:00,22.24,22.28,22.24,22.28,23694.0,20.7047,20.7419,20.7047,20.7419,23694.0
2019-03-08 13:50:00,22.27,22.27,22.24,22.24,12983.0,20.7326,20.7326,20.7047,20.7047,12983.0
2019-03-08 13:55:00,22.25,22.27,22.23,22.26,12265.0,20.714,20.7326,20.6954,20.7233,12265.0
2019-03-08 14:00:00,22.27,22.27,22.25,22.25,9072.0,20.7326,20.7326,20.714,20.714,9072.0
2019-03-08 14:05:00,22.26,22.3,22.25,22.3,16337.0,20.7233,20.7606,20.714,20.7606,16337.0
2019-03-08 14:10:00,22.3,22.3,22.28,22.29,26557.0,20.7606,20.7606,20.7419,20.7513,26557.0
2019-03-08 14:15:00,22.29,22.3,22.29,22.29,6166.0,20.7513,20.7606,20.7513,20.7513,6166.0
2019-03-08 14:20:00,22.3,22.3,22.29,22.3,15294.0,20.7606,20.7606,20.7513,20.7606,15294.0
2019-03-08 14:25:00,22.3,22.3,22.27,22.27,26931.0,20.7606,20.7606,20.7326,20.7326,26931.0
2019-03-08 14:30:00,22.28,22.29,22.25,22.25,10485.0,20.7419,20.7513,20.714,20.714,10485.0
2019-03-08 14:35:00,22.26,22.26,22.25,22.26,14275.0,20.7233,20.7233,20.714,20.7233,14275.0
2019-03-08 14:40:00,22.26,22.3,22.25,22.29,26646.0,20.7233,20.7606,20.714,20.7513,26646.0
2019-03-08 14:45:00,22.3,22.3,22.28,22.29,15394.0,20.7606,20.7606,20.7419,20.7513,15394.0
2019-03-08 14:50:00,22.28,22.33,22.28,22.32,15032.0,20.7419,20.7885,20.7419,20.7792,15032.0
2019-03-08 14:55:00,22.32,22.33,22.29,22.29,14129.0,20.7792,20.7885,20.7513,20.7513,14129.0
2019-03-08 15:00:00,22.3,22.32,22.29,22.32,15654.0,20.7606,20.7792,20.7513,20.7792,15654.0
2019-03-08 15:05:00,22.32,22.33,22.29,22.32,28761.0,20.7792,20.7885,20.7513,20.7792,28761.0
2019-03-08 15:10:00,22.31,22.31,22.28,22.29,14910.0,20.7699,20.7699,20.7419,20.7513,14910.0
2019-03-08 15:15:00,22.29,22.29,22.25,22.27,19931.0,20.7513,20.7513,20.714,20.7326,19931.0
2019-03-08 15:20:00,22.27,22.27,22.25,22.25,28838.0,20.7326,20.7326,20.714,20.714,28838.0
2019-03-08 15:25:00,22.26,22.28,22.25,22.27,31649.0,20.7233,20.7419,20.714,20.7326,31649.0
2019-03-08 15:30:00,22.26,22.31,22.24,22.29,41549.0,20.7233,20.7699,20.7047,20.7513,41549.0
2019-03-08 15:35:00,22.29,22.29,22.25,22.27,30668.0,20.7513,20.7513,20.714,20.7326,30668.0
2019-03-08 15:40:00,22.27,22.33,22.26,22.32,27797.0,20.7326,20.7885,20.7233,20.7792,27797.0
2019-03-08 15:45:00,22.32,22.34,22.3,22.32,80591.0,20.7792,20.7978,20.7606,20.7792,80591.0
2019-03-08 15:50:00,22.32,22.42,22.31,22.41,81711.0,20.7792,20.8723,20.7699,20.863,81711.0
2019-03-08 15:55:00,22.42,22.43,22.36,22.39,200777.0,20.8723,20.8816,20.8164,20.8444,200777.0
2019-03-11 09:30:00,22.5,22.51,22.45,22.47,28313.0,20.9468,20.9561,20.9002,20.9188,28313.0
2019-03-11 09:35:00,22.48,22.51,22.45,22.5,8966.0,20.9281,20.9561,20.9002,20.9468,8966.0
2019-03-11 09:40:00,22.51,22.56,22.51,22.53,8052.0,20.9561,21.0026,20.9561,20.9747,8052.0
2019-03-11 09:45:00,22.52,22.56,22.51,22.52,10943.0,20.9654,21.0026,20.9561,20.9654,10943.0
2019-03-11 09:50:00,22.51,22.6,22.51,22.6,14031.0,20.9561,21.0399,20.9561,21.0399,14031.0
2019-03-11 09:55:00,22.59,22.63,22.59,22.61,23838.0,21.0305,21.0678,21.0305,21.0492,23838.0
2019-03-11 10:00:00,22.61,22.65,22.59,22.63,12984.0,21.0492,21.0864,21.0305,21.0678,12984.0
2019-03-11 10:05:00,22.62,22.64,22.59,22.64,8944.0,21.0585,21.0771,21.0305,21.0771,8944.0
2019-03-11 10:10:00,22.64,22.68,22.63,22.67,20345.0,21.0771,21.1143,21.0678,21.105,20345.0
2019-03-11 10:15:00,22.66,22.71,22.66,22.71,19036.0,21.0957,21.1423,21.0957,21.1423,19036.0
2019-03-11 10:20:00,22.71,22.75,22.7,22.73,21213.0,21.1423,21.1795,21.133,21.1609,21213.0
2019-03-11 10:25:00,22.74,22.75,22.69,22.7,38769.0,21.1702,21.1795,21.1236,21.133,38769.0
2019-03-11 10:30:00,22.7,22.7,22.65,22.65,34664.0,21.133,21.133,21.0864,21.0864,34664.0
2019-03-11 10:35:00,22.64,22.67,22.62,22.67,34026.0,21.0771,21.105,21.0585,21.105,34026.0
2019-03-11 10:40:00,22.67,22.71,22.67,22.69,11077.0,21.105,21.1423,21.105,21.1236,11077.0
2019-03-11 10:45:00,22.68,22.75,22.68,22.75,13974.0,21.1143,21.1795,21.1143,21.1795,13974.0
2019-03-11 10:50:00,22.75,22.79,22.74,22.79,31706.0,21.1795,21.2167,21.1702,21.2167,31706.0
2019-03-11 10:55:00,22.79,22.82,22.76,22.81,40356.0,21.2167,21.2447,21.1888,21.2354,40356.0
2019-03-11 11:00:00,22.81,22.82,22.77,22.79,116354.0,21.2354,21.2447,21.1981,21.2167,116354.0
2019-03-11 11:05:00,22.79,22.81,22.78,22.8,34717.0,21.2167,21.2354,21.2074,21.2261,34717.0
2019-03-11 11:10:00,22.8,22.83,22.8,22.82,31592.0,21.2261,21.254,21.2261,21.2447,31592.0
2019-03-11 11:15:00,22.82,22.83,22.81,22.82,15654.0,21.2447,21.254,21.2354,21.2447,15654.0
2019-03-11 11:20:00,22.82,22.85,22.81,22.83,32386.0,21.2447,21.2726,21.2354,21.254,32386.0
2019-03-11 11:25:00,22.83,22.85,22.82,22.84,21112.0,21.254,21.2726,21.2447,21.2633,21112.0
2019-03-11 11:30:00,22.84,22.84,22.81,22.82,48638.0,21.2633,21.2633,21.2354,21.2447,48638.0
2019-03-11 11:35:00,22.82,22.86,22.81,22.83,25692.0,21.2447,21.2819,21.2354,21.254,25692.0
2019-03-11 11:40:00,22.83,22.85,22.82,22.83,29545.0,21.254,21.2726,21.2447,21.254,29545.0
2019-03-11 11:45:00,22.83,22.83,22.82,22.82,15326.0,21.254,21.254,21.2447,21.2447,15326.0
2019-03-11 11:50:00,22.83,22.85,22.82,22.85,13718.0,21.254,21.2726,21.2447,21.2726,13718.0
2019-03-11 11:55:00,22.85,22.9,22.85,22.89,13699.0,21.2726,21.3191,21.2726,21.3098,13699.0
2019-03-11 12:00:00,22.89,22.9,22.87,22.89,19308.0,21.3098,21.3191,21.2912,21.3098,19308.0
2019-03-11 12:05:00,22.89,22.9,22.87,22.87,8504.0,21.3098,21.3191,21.2912,21.2912,8504.0
2019-03-11 12:10:00,22.88,22.88,22.85,22.86,6452.0,21.3005,21.3005,21.2726,21.2819,6452.0
2019-03-11 12:15:00,22.85,22.86,22.85,22.86,3400.0,21.2726,21.2819,21.2726,21.2819,3400.0
2019-03-11 12:20:00,22.86,22.86,22.84,22.85,19883.0,21.2819,21.2819,21.2633,21.2726,19883.0
2019-03-11 12:25:00,22.85,22.89,22.84,22.88,38990.0,21.2726,21.3098,21.2633,21.3005,38990.0
2019-03-11 12:30:00,22.88,22.89,22.87,22.88,8211.0,21.3005,21.3098,21.2912,21.3005,8211.0
2019-03-11 12:35:00,22.88,22.89,22.87,22.88,10553.0,21.3005,21.3098,21.2912,21.3005,10553.0
2019-03-11 12:40:00,22.88,22.92,22.88,22.91,21060.0,21.3005,21.3378,21.3005,21.3285,21060.0
2019-03-11 12:45:00,22.92,22.92,22.91,22.92,6363.0,21.3378,21.3378,21.3285,21.3378,6363.0
2019-03-11 12:50:00,22.92,22.96,22.9,22.9,41792.0,21.3378,21.375,21.3191,21.3191,41792.0
2019-03-11 12:55:00,22.9,22.93,22.9,22.92,12131.0,21.3191,21.3471,21.3191,21.3378,12131.0
2019-03-11 13:00:00,22.91,22.95,22.91,22.94,10024.0,21.3285,21.3657,21.3285,21.3564,10024.0
2019-03-11 13:05:00,22.95,22.96,22.93,22.93,8574.0,21.3657,21.375,21.3471,21.3471,8574.0
2019-03-11 13:10:00,22.94,22.94,22.93,22.94,4036.0,21.3564,21.3564,21.3471,21.3564,4036.0
2019-03-11 13:15:00,22.94,22.96,22.94,22.94,13863.0,21.3564,21.375,21.3564,21.3564,13863.0
2019-03-11 13:20:00,22.95,22.95,22.94,22.95,3093.0,21.3657,21.3657,21.3564,21.3657,3093.0
2019-03-11 13:25:00,22.95,22.97,22.94,22.96,8905.0,21.3657,21.3843,21.3564,21.375,8905.0
2019-03-11 13:30:00,22.96,22.97,22.95,22.96,11297.0,21.375,21.3843,21.3657,21.375,11297.0
2019-03-11 13:35:00,22.95,22.97,22.95,22.96,8636.0,21.3657,21.3843,21.3657,21.375,8636.0
2019-03-11 13:40:00,22.97,22.97,22.96,22.97,5701.0,21.3843,21.3843,21.375,21.3843,5701.0
2019-03-11 13:45:00,22.97,22.98,22.97,22.98,9652.0,21.3843,21.3936,21.3843,21.3936,9652.0
2019-03-11 13:50:00,22.97,22.99,22.97,22.98,11315.0,21.3843,21.4029,21.3843,21.3936,11315.0
2019-03-11 13:55:00,22.98,23.01,22.97,23.0,34365.0,21.3936,21.4216,21.3843,21.4122,34365.0
2019-03-11 14:00:00,23.01,23.01,22.97,22.97,13128.0,21.4216,21.4216,21.3843,21.3843,13128.0
2019-03-11 14:05:00,22.98,22.98,22.97,22.97,5702.0,21.3936,21.3936,21.3843,21.3843,5702.0
2019-03-11 14:10:00,22.97,22.97,22.93,22.93,12974.0,21.3843,21.3843,21.3471,21.3471,12974.0
2019-03-11 14:15:00,22.93,22.94,22.9,22.91,8242.0,21.3471,21.3564,21.3191,21.3285,8242.0
2019-03-11 14:20:00,22.9,22.92,22.9,22.91,18335.0,21.3191,21.3378,21.3191,21.3285,18335.0
2019-03-11 14:25:00,22.9,22.91,22.9,22.91,5389.0,21.3191,21.3285,21.3191,21.3285,5389.0
2019-03-11 14:30:00,22.91,22.93,22.9,22.92,22619.0,21.3285,21.3471,21.3191,21.3378,22619.0
2019-03-11 14:35:00,22.91,22.95,22.91,22.94,22421.0,21.3285,21.3657,21.3285,21.3564,22421.0
2019-03-11 14:40:00,22.94,22.94,22.9,22.91,15456.0,21.3564,21.3564,21.3191,21.3285,15456.0
2019-03-11 14:45:00,22.91,22.92,22.9,22.9,17392.0,21.3285,21.3378,21.3191,21.3191,17392.0
2019-03-11 14:50:00,22.9,22.92,22.9,22.92,10976.0,21.3191,21.3378,21.3191,21.3378,10976.0
2019-03-11 14:55:00,22.92,22.94,22.91,22.93,24400.0,21.3378,21.3564,21.3285,21.3471,24400.0
2019-03-11 15:00:00,22.93,22.93,22.91,22.91,13315.0,21.3471,21.3471,21.3285,21.3285,13315.0
2019-03-11 15:05:00,22.92,22.93,22.91,22.91,17872.0,21.3378,21.3471,21.3285,21.3285,17872.0
2019-03-11 15:10:00,22.92,22.92,22.87,22.88,41128.0,21.3378,21.3378,21.2912,21.3005,41128.0
2019-03-11 15:15:00,22.88,22.89,22.87,22.89,14956.0,21.3005,21.3098,21.2912,21.3098,14956.0
2019-03-11 15:20:00,22.89,22.9,22.88,22.89,18000.0,21.3098,21.3191,21.3005,21.3098,18000.0
2019-03-11 15:25:00,22.89,22.9,22.87,22.87,29990.0,21.3098,21.3191,21.2912,21.2912,29990.0
2019-03-11 15:30:00,22.88,22.9,22.87,22.89,28497.0,21.3005,21.3191,21.2912,21.3098,28497.0
2019-03-11 15:35:00,22.89,22.94,22.89,22.91,75830.0,21.3098,21.3564,21.3098,21.3285,75830.0
2019-03-11 15:40:00,22.91,22.93,22.89,22.9,137697.0,21.3285,21.3471,21.3098,21.3191,137697.0
2019-03-11 15:45:00,22.89,22.93,22.89,22.91,74395.0,21.3098,21.3471,21.3098,21.3285,74395.0
2019-03-11 15:50:00,22.91,22.93,22.91,22.93,139283.0,21.3285,21.3471,21.3285,21.3471,139283.0
2019-03-11 15:55:00,22.93,22.99,22.92,22.96,252688.0,21.3471,21.4029,21.3378,21.375,252688.0
2019-03-12 09:30:00,23.07,23.13,23.0,23.09,40113.0,21.4774,21.5333,21.4122,21.496,40113.0
2019-03-12 09:35:00,23.11,23.11,23.03,23.06,15235.0,21.5146,21.5146,21.4402,21.4681,15235.0
2019-03-12 09:40:00,23.05,23.13,23.05,23.09,25031.0,21.4588,21.5333,21.4588,21.496,25031.0
2019-03-12 09:45:00,23.09,23.1,23.05,23.08,15510.0,21.496,21.5053,21.4588,21.4867,15510.0
2019-03-12 09:50:00,23.08,23.12,23.06,23.1,21660.0,21.4867,21.524,21.4681,21.5053,21660.0
2019-03-12 09:55:00,23.09,23.13,23.09,23.1,30446.0,21.496,21.5333,21.496,21.5053,30446.0
2019-03-12 10:00:00,23.1,23.13,23.08,23.13,24286.0,21.5053,21.5333,21.4867,21.5333,24286.0
2019-03-12 10:05:00,23.13,23.15,23.1,23.13,33055.0,21.5333,21.5519,21.5053,21.5333,33055.0
2019-03-12 10:10:00,23.14,23.14,23.11,23.12,26351.0,21.5426,21.5426,21.5146,21.524,26351.0
2019-03-12 10:15:00,23.11,23.16,23.11,23.14,17044.0,21.5146,21.5612,21.5146,21.5426,17044.0
2019-03-12 10:20:00,23.14,23.14,23.07,23.08,46865.0,21.5426,21.5426,21.4774,21.4867,46865.0
2019-03-12 10:25:00,23.08,23.12,23.06,23.12,35244.0,21.4867,21.524,21.4681,21.524,35244.0
2019-03-12 10:30:00,23.11,23.14,23.11,23.13,28742.0,21.5146,21.5426,21.5146,21.5333,28742.0
2019-03-12 10:35:00,23.13,23.13,23.09,23.11,19057.0,21.5333,21.5333,21.496,21.5146,19057.0
2019-03-12 10:40:00,23.11,23.13,23.1,23.1,20453.0,21.5146,21.5333,21.5053,21.5053,20453.0
2019-03-12 10:45:00,23.1,23.1,23.06,23.08,22340.0,21.5053,21.5053,21.4681,21.4867,22340.0
2019-03-12 10:50:00,23.08,23.1,23.06,23.08,11065.0,21.4867,21.5053,21.4681,21.4867,11065.0
2019-03-12 10:55:00,23.08,23.1,23.08,23.1,7079.0,21.4867,21.5053,21.4867,21.5053,7079.0
2019-03-12 11:00:00,23.1,23.11,23.05,23.05,66700.0,21.5053,21.5146,21.4588,21.4588,66700.0
2019-03-12 11:05:00,23.06,23.08,23.05,23.07,25532.0,21.4681,21.4867,21.4588,21.4774,25532.0
2019-03-12 11:10:00,23.08,23.1,23.05,23.05,44116.0,21.4867,21.5053,21.4588,21.4588,44116.0
2019-03-12 11:15:00,23.05,23.08,23.04,23.06,12921.0,21.4588,21.4867,21.4495,21.4681,12921.0
2019-03-12 11:20:00,23.06,23.08,23.05,23.05,29199.0,21.4681,21.4867,21.4588,21.4588,29199.0
2019-03-12 11:25:00,23.05,23.07,23.05,23.07,23451.0,21.4588,21.4774,21.4588,21.4774,23451.0
2019-03-12 11:30:00,23.06,23.08,23.04,23.07,120157.0,21.4681,21.4867,21.4495,21.4774,120157.0
2019-03-12 11:35:00,23.07,23.1,23.06,23.09,23286.0,21.4774,21.5053,21.4681,21.496,23286.0
2019-03-12 11:40:00,23.08,23.09,23.06,23.08,20118.0,21.4867,21.496,21.4681,21.4867,20118.0
2019-03-12 11:45:00,23.07,23.09,23.07,23.09,12498.0,21.4774,21.496,21.4774,21.496,12498.0
2019-03-12 11:50:00,23.09,23.13,23.08,23.12,52202.0,21.496,21.5333,21.4867,21.524,52202.0
2019-03-12 11:55:00,23.12,23.12,23.08,23.1,33498.0,21.524,21.524,21.4867,21.5053,33498.0
2019-03-12 12:00:00,23.1,23.11,23.08,23.09,34259.0,21.5053,21.5146,21.4867,21.496,34259.0
2019-03-12 12:05:00,23.1,23.11,23.09,23.11,7705.0,21.5053,21.5146,21.496,21.5146,7705.0
2019-03-12 12:10:00,23.11,23.13,23.1,23.13,27556.0,21.5146,21.5333,21.5053,21.5333,27556.0
2019-03-12 12:15:00,23.13,23.15,23.12,23.13,18564.0,21.5333,21.5519,21.524,21.5333,18564.0
2019-03-12 12:20:00,23.12,23.14,23.1,23.12,21924.0,21.524,21.5426,21.5053,21.524,21924.0
2019-03-12 12:25:00,23.12,23.14,23.11,23.13,19164.0,21.524,21.5426,21.5146,21.5333,19164.0
2019-03-12 12:30:00,23.12,23.13,23.12,23.13,10518.0,21.524,21.5333,21.524,21.5333,10518.0
2019-03-12 12:35:00,23.13,23.14,23.12,23.13,17992.0,21.5333,21.5426,21.524,21.5333,17992.0
2019-03-12 12:40:00,23.13,23.13,23.11,23.12,10967.0,21.5333,21.5333,21.5146,21.524,10967.0
2019-03-12 12:45:00,23.12,23.12,23.1,23.11,12103.0,21.524,21.524,21.5053,21.5146,12103.0
2019-03-12 12:50:00,23.11,23.11,23.05,23.09,42194.0,21.5146,21.5146,21.4588,21.496,42194.0
2019-03-12 12:55:00,23.08,23.15,23.08,23.14,67129.0,21.4867,21.5519,21.4867,21.5426,67129.0
2019-03-12 13:00:00,23.14,23.15,23.1,23.11,39147.0,21.5426,21.5519,21.5053,21.5146,39147.0
2019-03-12 13:05:00,23.12,23.12,23.09,23.11,18557.0,21.524,21.524,21.496,21.5146,18557.0
2019-03-12 13:10:00,23.12,23.12,23.09,23.11,10241.0,21.524,21.524,21.496,21.5146,10241.0
2019-03-12 13:15:00,23.1,23.11,23.08,23.09,12923.0,21.5053,21.5146,21.4867,21.496,12923.0
2019-03-12 13:20:00,23.09,23.11,23.08,23.1,10851.0,21.496,21.5146,21.4867,21.5053,10851.0
2019-03-12 13:25:00,23.1,23.11,23.1,23.11,4065.0,21.5053,21.5146,21.5053,21.5146,4065.0
2019-03-12 13:30:00,23.11,23.15,23.1,23.15,40843.0,21.5146,21.5519,21.5053,21.5519,40843.0
2019-03-12 13:35:00,23.14,23.15,23.11,23.12,36722.0,21.5426,21.5519,21.5146,21.524,36722.0
2019-03-12 13:40:00,23.12,23.16,23.11,23.14,37528.0,21.524,21.5612,21.5146,21.5426,37528.0
2019-03-12 13:45:00,23.14,23.15,23.13,23.14,26116.0,21.5426,21.5519,21.5333,21.5426,26116.0
2019-03-12 13:50:00,23.14,23.17,23.14,23.17,29339.0,21.5426,21.5705,21.5426,21.5705,29339.0
2019-03-12 13:55:00,23.18,23.18,23.13,23.16,21726.0,21.5798,21.5798,21.5333,21.5612,21726.0
2019-03-12 14:00:00,23.16,23.16,23.15,23.15,14143.0,21.5612,21.5612,21.5519,21.5519,14143.0
2019-03-12 14:05:00,23.16,23.16,23.12,23.13,16132.0,21.5612,21.5612,21.524,21.5333,16132.0
2019-03-12 14:10:00,23.13,23.13,23.12,23.12,4131.0,21.5333,21.5333,21.524,21.524,4131.0
2019-03-12 14:15:00,23.13,23.15,23.12,23.14,9634.0,21.5333,21.5519,21.524,21.5426,9634.0
2019-03-12 14:20:00,23.14,23.15,23.13,23.14,16850.0,21.5426,21.5519,21.5333,21.5426,16850.0
2019-03-12 14:25:00,23.14,23.15,23.14,23.15,7425.0,21.5426,21.5519,21.5426,21.5519,7425.0
2019-03-12 14:30:00,23.15,23.18,23.14,23.18,16608.0,21.5519,21.5798,21.5426,21.5798,16608.0
2019-03-12 14:35:00,23.17,23.18,23.14,23.14,40532.0,21.5705,21.5798,21.5426,21.5426,40532.0
2019-03-12 14:40:00,23.15,23.15,23.14,23.14,4600.0,21.5519,21.5519,21.5426,21.5426,4600.0
2019-03-12 14:45:00,23.15,23.16,23.14,23.14,62905.0,21.5519,21.5612,21.5426,21.5426,62905.0
2019-03-12 14:50:00,23.14,23.15,23.11,23.12,31771.0,21.5426,21.5519,21.5146,21.524,31771.0
2019-03-12 14:55:00,23.13,23.15,23.12,23.14,20054.0,21.5333,21.5519,21.524,21.5426,20054.0
2019-03-12 15:00:00,23.14,23.14,23.12,23.14,15174.0,21.5426,21.5426,21.524,21.5426,15174.0
2019-03-12 15:05:00,23.14,23.16,23.13,23.16,16677.0,21.5426,21.5612,21.5333,21.5612,16677.0
2019-03-12 15:10:00,23.15,23.16,23.12,23.12,37291.0,21.5519,21.5612,21.524,21.524,37291.0
2019-03-12 15:15:00,23.13,23.14,23.09,23.1,36010.0,21.5333,21.5426,21.496,21.5053,36010.0
2019-03-12 15:20:00,23.11,23.13,23.09,23.13,37900.0,21.5146,21.5333,21.496,21.5333,37900.0
2019-03-12 15:25:00,23.13,23.14,23.11,23.12,30602.0,21.5333,21.5426,21.5146,21.524,30602.0
2019-03-12 15:30:00,23.12,23.12,23.11,23.12,12728.0,21.524,21.524,21.5146,21.524,12728.0
2019-03-12 15:35:00,23.12,23.12,23.1,23.11,40467.0,21.524,21.524,21.5053,21.5146,40467.0
2019-03-12 15:40:00,23.11,23.13,23.1,23.12,36835.0,21.5146,21.5333,21.5053,21.524,36835.0
2019-03-12 15:45:00,23.12,23.14,23.12,23.13,70528.0,21.524,21.5426,21.524,21.5333,70528.0
2019-03-12 15:50:00,23.14,23.14,23.13,23.14,117227.0,21.5426,21.5426,21.5333,21.5426,117227.0
2019-03-12 15:55:00,23.13,23.19,23.13,23.19,481048.0,21.5333,21.5891,21.5333,21.5891,481048.0
2019-03-13 09:30:00,23.26,23.3,23.15,23.29,49327.0,21.6543,21.6915,21.5519,21.6822,49327.0
2019-03-13 09:35:00,23.3,23.37,23.28,23.34,16881.0,21.6915,21.7567,21.6729,21.7288,16881.0
2019-03-13 09:40:00,23.34,23.43,23.34,23.42,27779.0,21.7288,21.8126,21.7288,21.8032,27779.0
2019-03-13 09:45:00,23.42,23.42,23.38,23.38,14911.0,21.8032,21.8032,21.766,21.766,14911.0
2019-03-13 09:50:00,23.39,23.44,23.38,23.44,22441.0,21.7753,21.8219,21.766,21.8219,22441.0
2019-03-13 09:55:00,23.44,23.49,23.44,23.44,17976.0,21.8219,21.8684,21.8219,21.8219,17976.0
2019-03-13 10:00:00,23.44,23.48,23.43,23.48,10727.0,21.8219,21.8591,21.8126,21.8591,10727.0
2019-03-13 10:05:00,23.47,23.5,23.46,23.49,20655.0,21.8498,21.8777,21.8405,21.8684,20655.0
2019-03-13 10:10:00,23.49,23.54,23.47,23.48,20166.0,21.8684,21.915,21.8498,21.8591,20166.0
2019-03-13 10:15:00,23.49,23.51,23.47,23.5,13423.0,21.8684,21.887,21.8498,21.8777,13423.0
2019-03-13 10:20:00,23.5,23.5,23.49,23.5,5962.0,21.8777,21.8777,21.8684,21.8777,5962.0
2019-03-13 10:25:00,23.5,23.53,23.49,23.52,41572.0,21.8777,21.9057,21.8684,21.8963,41572.0
2019-03-13 10:30:00,23.52,23.57,23.52,23.55,31652.0,21.8963,21.9429,21.8963,21.9243,31652.0
2019-03-13 10:35:00,23.55,23.57,23.54,23.55,12903.0,21.9243,21.9429,21.915,21.9243,12903.0
2019-03-13 10:40:00,23.55,23.57,23.54,23.55,19939.0,21.9243,21.9429,21.915,21.9243,19939.0
2019-03-13 10:45:00,23.54,23.57,23.53,23.56,20694.0,21.915,21.9429,21.9057,21.9336,20694.0
2019-03-13 10:50:00,23.57,23.61,23.56,23.57,49073.0,21.9429,21.9801,21.9336,21.9429,49073.0
2019-03-13 10:55:00,23.58,23.6,23.56,23.58,48221.0,21.9522,21.9708,21.9336,21.9522,48221.0
2019-03-13 11:00:00,23.58,23.62,23.57,23.61,34064.0,21.9522,21.9894,21.9429,21.9801,34064.0
2019-03-13 11:05:00,23.61,23.63,23.59,23.63,9592.0,21.9801,21.9988,21.9615,21.9988,9592.0
2019-03-13 11:10:00,23.63,23.65,23.62,23.63,29029.0,21.9988,22.0174,21.9894,21.9988,29029.0
2019-03-13 11:15:00,23.63,23.66,23.63,23.64,16402.0,21.9988,22.0267,21.9988,22.0081,16402.0
2019-03-13 11:20:00,23.64,23.65,23.61,23.63,28608.0,22.0081,22.0174,21.9801,21.9988,28608.0
2019-03-13 11:25:00,23.63,23.69,23.63,23.68,25027.0,21.9988,22.0546,21.9988,22.0453,25027.0
2019-03-13 11:30:00,23.69,23.71,23.68,23.7,44452.0,22.0546,22.0732,22.0453,22.0639,44452.0
2019-03-13 11:35:00,23.7,23.73,23.68,23.71,57541.0,22.0639,22.0918,22.0453,22.0732,57541.0
2019-03-13 11:40:00,23.71,23.72,23.7,23.7,75678.0,22.0732,22.0825,22.0639,22.0639,75678.0
2019-03-13 11:45:00,23.71,23.72,23.67,23.68,28178.0,22.0732,22.0825,22.036,22.0453,28178.0
2019-03-13 11:50:00,23.68,23.68,23.63,23.64,22796.0,22.0453,22.0453,21.9988,22.0081,22796.0
2019-03-13 11:55:00,23.63,23.66,23.61,23.62,56546.0,21.9988,22.0267,21.9801,21.9894,56546.0
2019-03-13 12:00:00,23.62,23.62,23.6,23.61,37637.0,21.9894,21.9894,21.9708,21.9801,37637.0
2019-03-13 12:05:00,23.61,23.63,23.58,23.58,23081.0,21.9801,21.9988,21.9522,21.9522,23081.0
2019-03-13 12:10:00,23.58,23.59,23.58,23.58,11023.0,21.9522,21.9615,21.9522,21.9522,11023.0
2019-03-13 12:15:00,23.58,23.59,23.57,23.57,12481.0,21.9522,21.9615,21.9429,21.9429,12481.0
2019-03-13 12:20:00,23.57,23.58,23.55,23.57,21802.0,21.9429,21.9522,21.9243,21.9429,21802.0
2019-03-13 12:25:00,23.57,23.59,23.55,23.59,26568.0,21.9429,21.9615,21.9243,21.9615,26568.0
2019-03-13 12:30:00,23.6,23.6,23.57,23.58,15720.0,21.9708,21.9708,21.9429,21.9522,15720.0
2019-03-13 12:35:00,23.59,23.6,23.58,23.59,13598.0,21.9615,21.9708,21.9522,21.9615,13598.0
2019-03-13 12:40:00,23.59,23.62,23.59,23.62,25046.0,21.9615,21.9894,21.9615,21.9894,25046.0
2019-03-13 12:45:00,23.62,23.62,23.58,23.59,31954.0,21.9894,21.9894,21.9522,21.9615,31954.0
2019-03-13 12:50:00,23.59,23.63,23.59,23.6,34148.0,21.9615,21.9988,21.9615,21.9708,34148.0
2019-03-13 12:55:00,23.6,23.64,23.59,23.64,33664.0,21.9708,22.0081,21.9615,22.0081,33664.0
2019-03-13 13:00:00,23.64,23.66,23.62,23.62,13443.0,22.0081,22.0267,21.9894,21.9894,13443.0
2019-03-13 13:05:00,23.63,23.63,23.61,23.62,63395.0,21.9988,21.9988,21.9801,21.9894,63395.0
2019-03-13 13:10:00,23.62,23.62,23.6,23.61,15308.0,21.9894,21.9894,21.9708,21.9801,15308.0
2019-03-13 13:15:00,23.61,23.62,23.6,23.61,15772.0,21.9801,21.9894,21.9708,21.9801,15772.0
2019-03-13 13:20:00,23.61,23.66,23.6,23.64,41518.0,21.9801,22.0267,21.9708,22.0081,41518.0
2019-03-13 13:25:00,23.65,23.67,23.64,23.65,11000.0,22.0174,22.036,22.0081,22.0174,11000.0
2019-03-13 13:30:00,23.65,23.68,23.65,23.67,18705.0,22.0174,22.0453,22.0174,22.036,18705.0
2019-03-13 13:35:00,23.68,23.7,23.67,23.7,15827.0,22.0453,22.0639,22.036,22.0639,15827.0
2019-03-13 13:40:00,23.69,23.72,23.68,23.7,62973.0,22.0546,22.0825,22.0453,22.0639,62973.0
2019-03-13 13:45:00,23.71,23.72,23.69,23.71,20283.0,22.0732,22.0825,22.0546,22.0732,20283.0
2019-03-13 13:50:00,23.72,23.72,23.71,23.72,9593.0,22.0825,22.0825,22.0732,22.0825,9593.0
2019-03-13 13:55:00,23.72,23.75,23.71,23.72,61494.0,22.0825,22.1105,22.0732,22.0825,61494.0
2019-03-13 14:00:00,23.72,23.74,23.72,23.73,18913.0,22.0825,22.1012,22.0825,22.0918,18913.0
2019-03-13 14:05:00,23.74,23.75,23.73,23.73,19404.0,22.1012,22.1105,22.0918,22.0918,19404.0
2019-03-13 14:10:00,23.74,23.74,23.72,23.73,42083.0,22.1012,22.1012,22.0825,22.0918,42083.0
2019-03-13 14:15:00,23.72,23.77,23.72,23.75,59828.0,22.0825,22.1291,22.0825,22.1105,59828.0
2019-03-13 14:20:00,23.76,23.77,23.73,23.73,15636.0,22.1198,22.1291,22.0918,22.0918,15636.0
2019-03-13 14:25:00,23.74,23.77,23.73,23.73,30010.0,22.1012,22.1291,22.0918,22.0918,30010.0
2019-03-13 14:30:00,23.73,23.75,23.72,23.73,29039.0,22.0918,22.1105,22.0825,22.0918,29039.0
2019-03-13 14:35:00,23.73,23.75,23.73,23.74,25530.0,22.0918,22.1105,22.0918,22.1012,25530.0
2019-03-13 14:40:00,23.73,23.75,23.73,23.73,19519.0,22.0918,22.1105,22.0918,22.0918,19519.0
2019-03-13 14:45:00,23.73,23.74,23.7,23.73,54285.0,22.0918,22.1012,22.0639,22.0918,54285.0
2019-03-13 14:50:00,23.73,23.74,23.71,23.72,14216.0,22.0918,22.1012,22.0732,22.0825,14216.0
2019-03-13 14:55:00,23.73,23.75,23.72,23.73,32745.0,22.0918,22.1105,22.0825,22.0918,32745.0
2019-03-13 15:00:00,23.73,23.75,23.71,23.73,22515.0,22.0918,22.1105,22.0732,22.0918,22515.0
2019-03-13 15:05:00,23.73,23.75,23.71,23.71,42737.0,22.0918,22.1105,22.0732,22.0732,42737.0
2019-03-13 15:10:00,23.72,23.75,23.71,23.73,43394.0,22.0825,22.1105,22.0732,22.0918,43394.0
2019-03-13 15:15:00,23.73,23.75,23.72,23.73,66788.0,22.0918,22.1105,22.0825,22.0918,66788.0
2019-03-13 15:20:00,23.73,23.78,23.72,23.77,101374.0,22.0918,22.1384,22.0825,22.1291,101374.0
2019-03-13 15:25:00,23.78,23.8,23.78,23.79,46160.0,22.1384,22.157,22.1384,22.1477,46160.0
2019-03-13 15:30:00,23.78,23.8,23.77,23.8,43872.0,22.1384,22.157,22.1291,22.157,43872.0
2019-03-13 15:35:00,23.8,23.84,23.79,23.81,86290.0,22.157,22.1943,22.1477,22.1663,86290.0
2019-03-13 15:40:00,23.8,23.85,23.79,23.85,108191.0,22.157,22.2036,22.1477,22.2036,108191.0
2019-03-13 15:45:00,23.85,23.88,23.81,23.82,119735.0,22.2036,22.2315,22.1663,22.1756,119735.0
2019-03-13 15:50:00,23.82,23.83,23.8,23.83,120304.0,22.1756,22.1849,22.157,22.1849,120304.0
2019-03-13 15:55:00,23.83,23.85,23.8,23.82,360469.0,22.1849,22.2036,22.157,22.1756,360469.0
2019-03-14 09:30:00,23.84,23.86,23.69,23.8,29902.0,22.1943,22.2129,22.0546,22.157,29902.0
2019-03-14 09:35:00,23.8,23.85,23.77,23.83,36068.0,22.157,22.2036,22.1291,22.1849,36068.0
2019-03-14 09:40:00,23.82,23.88,23.81,23.87,22450.0,22.1756,22.2315,22.1663,22.2222,22450.0
2019-03-14 09:45:00,23.87,23.87,23.82,23.83,11216.0,22.2222,22.2222,22.1756,22.1849,11216.0
2019-03-14 09:50:00,23.83,23.85,23.79,23.8,28967.0,22.1849,22.2036,22.1477,22.157,28967.0
2019-03-14 09:55:00,23.8,23.84,23.77,23.84,46223.0,22.157,22.1943,22.1291,22.1943,46223.0
2019-03-14 10:00:00,23.83,23.84,23.7,23.7,50850.0,22.1849,22.1943,22.0639,22.0639,50850.0
2019-03-14 10:05:00,23.71,23.73,23.68,23.73,20407.0,22.0732,22.0918,22.0453,22.0918,20407.0
2019-03-14 10:10:00,23.74,23.76,23.74,23.75,6980.0,22.1012,22.1198,22.1012,22.1105,6980.0
2019-03-14 10:15:00,23.76,23.8,23.76,23.78,10135.0,22.1198,22.157,22.1198,22.1384,10135.0
2019-03-14 10:20:00,23.78,23.85,23.78,23.8,61352.0,22.1384,22.2036,22.1384,22.157,61352.0
2019-03-14 10:25:00,23.8,23.81,23.77,23.79,10894.0,22.157,22.1663,22.1291,22.1477,10894.0
2019-03-14 10:30:00,23.78,23.84,23.77,23.81,20019.0,22.1384,22.1943,22.1291,22.1663,20019.0
2019-03-14 10:35:00,23.8,23.83,23.78,23.82,28249.0,22.157,22.1849,22.1384,22.1756,28249.0
2019-03-14 10:40:00,23.82,23.85,23.81,23.82,14173.0,22.1756,22.2036,22.1663,22.1756,14173.0
2019-03-14 10:45:00,23.81,23.86,23.81,23.85,24322.0,22.1663,22.2129,22.1663,22.2036,24322.0
2019-03-14 10:50:00,23.84,23.88,23.84,23.87,18455.0,22.1943,22.2315,22.1943,22.2222,18455.0
2019-03-14 10:55:00,23.87,23.91,23.86,23.91,30320.0,22.2222,22.2594,22.2129,22.2594,30320.0
2019-03-14 11:00:00,23.9,23.91,23.87,23.88,8871.0,22.2501,22.2594,22.2222,22.2315,8871.0
2019-03-14 11:05:00,23.88,23.93,23.88,23.9,21129.0,22.2315,22.278,22.2315,22.2501,21129.0
2019-03-14 11:10:00,23.91,23.91,23.88,23.88,9673.0,22.2594,22.2594,22.2315,22.2315,9673.0
2019-03-14 11:15:00,23.89,23.9,23.88,23.89,14047.0,22.2408,22.2501,22.2315,22.2408,14047.0
2019-03-14 11:20:00,23.89,23.92,23.88,23.92,25167.0,22.2408,22.2687,22.2315,22.2687,25167.0
2019-03-14 11:25:00,23.91,23.92,23.9,23.92,18342.0,22.2594,22.2687,22.2501,22.2687,18342.0
2019-03-14 11:30:00,23.91,23.92,23.9,23.92,7777.0,22.2594,22.2687,22.2501,22.2687,7777.0
2019-03-14 11:35:00,23.92,23.94,23.92,23.94,32854.0,22.2687,22.2874,22.2687,22.2874,32854.0
2019-03-14 11:40:00,23.94,23.95,23.93,23.95,12228.0,22.2874,22.2967,22.278,22.2967,12228.0
2019-03-14 11:45:00,23.95,23.98,23.94,23.98,37759.0,22.2967,22.3246,22.2874,22.3246,37759.0
2019-03-14 11:50:00,23.97,23.98,23.96,23.96,30453.0,22.3153,22.3246,22.306,22.306,30453.0
2019-03-14 11:55:00,23.96,23.98,23.96,23.96,32742.0,22.306,22.3246,22.306,22.306,32742.0
2019-03-14 12:00:00,23.97,23.97,23.96,23.96,14117.0,22.3153,22.3153,22.306,22.306,14117.0
2019-03-14 12:05:00,23.96,23.97,23.96,23.96,7200.0,22.306,22.3153,22.306,22.306,7200.0
2019-03-14 12:10:00,23.97,23.97,23.96,23.96,6548.0,22.3153,22.3153,22.306,22.306,6548.0
2019-03-14 12:15:00,23.97,23.99,23.96,23.98,30543.0,22.3153,22.3339,22.306,22.3246,30543.0
2019-03-14 12:20:00,23.98,24.0,23.97,23.98,78491.0,22.3246,22.3432,22.3153,22.3246,78491.0
2019-03-14 12:25:00,23.98,24.0,23.97,23.98,70197.0,22.3246,22.3432,22.3153,22.3246,70197.0
2019-03-14 12:30:00,23.98,24.0,23.98,23.99,43204.0,22.3246,22.3432,22.3246,22.3339,43204.0
2019-03-14 12:35:00,23.99,24.0,23.98,23.98,19104.0,22.3339,22.3432,22.3246,22.3246,19104.0
2019-03-14 12:40:00,23.98,23.99,23.98,23.98,18008.0,22.3246,22.3339,22.3246,22.3246,18008.0
2019-03-14 12:45:00,23.99,23.99,23.98,23.99,5548.0,22.3339,22.3339,22.3246,22.3339,5548.0
2019-03-14 12:50:00,23.98,24.0,23.97,23.98,39461.0,22.3246,22.3432,22.3153,22.3246,39461.0
2019-03-14 12:55:00,23.98,23.99,23.98,23.98,5710.0,22.3246,22.3339,22.3246,22.3246,5710.0
2019-03-14 13:00:00,23.98,24.0,23.97,23.98,49218.0,22.3246,22.3432,22.3153,22.3246,49218.0
2019-03-14 13:05:00,23.98,24.0,23.98,24.0,31108.0,22.3246,22.3432,22.3246,22.3432,31108.0
2019-03-14 13:10:00,24.0,24.0,23.98,24.0,40079.0,22.3432,22.3432,22.3246,22.3432,40079.0
2019-03-14 13:15:00,24.0,24.0,23.98,24.0,40767.0,22.3432,22.3432,22.3246,22.3432,40767.0
2019-03-14 13:20:00,23.99,24.41,23.97,24.38,821739.0,22.3339,22.7249,22.3153,22.697,821739.0
2019-03-14 13:25:00,24.37,24.4,24.16,24.21,556973.0,22.6877,22.7156,22.4922,22.5387,556973.0
2019-03-14 13:30:00,24.21,24.23,24.16,24.17,76187.0,22.5387,22.5573,22.4922,22.5015,76187.0
2019-03-14 13:35:00,24.17,24.24,24.13,24.23,96891.0,22.5015,22.5666,22.4642,22.5573,96891.0
2019-03-14 13:40:00,24.23,24.27,24.19,24.25,122473.0,22.5573,22.5946,22.5201,22.576,122473.0
2019-03-14 13:45:00,24.25,24.33,24.25,24.29,107709.0,22.576,22.6504,22.576,22.6132,107709.0
2019-03-14 13:50:00,24.28,24.28,24.24,24.25,149436.0,22.6039,22.6039,22.5666,22.576,149436.0
2019-03-14 13:55:00,24.25,24.3,24.25,24.26,46064.0,22.576,22.6225,22.576,22.5853,46064.0
2019-03-14 14:00:00,24.26,24.29,24.24,24.27,51703.0,22.5853,22.6132,22.5666,22.5946,51703.0
2019-03-14 14:05:00,24.27,24.29,24.22,24.26,53182.0,22.5946,22.6132,22.548,22.5853,53182.0
2019-03-14 14:10:00,24.27,24.3,24.26,24.29,52089.0,22.5946,22.6225,22.5853,22.6132,52089.0
2019-03-14 14:15:00,24.29,24.34,24.27,24.28,51756.0,22.6132,22.6597,22.5946,22.6039,51756.0
2019-03-14 14:20:00,24.28,24.3,24.27,24.28,29414.0,22.6039,22.6225,22.5946,22.6039,29414.0
2019-03-14 14:25:00,24.28,24.3,24.2,24.23,49654.0,22.6039,22.6225,22.5294,22.5573,49654.0
2019-03-14 14:30:00,24.23,24.24,24.17,24.18,32141.0,22.5573,22.5666,22.5015,22.5108,32141.0
2019-03-14 14:35:00,24.17,24.2,24.13,24.15,96839.0,22.5015,22.5294,22.4642,22.4829,96839.0
2019-03-14 14:40:00,24.15,24.22,24.15,24.21,35410.0,22.4829,22.548,22.4829,22.5387,35410.0
2019-03-14 14:45:00,24.22,24.25,24.2,24.21,43398.0,22.548,22.576,22.5294,22.5387,43398.0
2019-03-14 14:50:00,24.21,24.21,24.15,24.18,57295.0,22.5387,22.5387,22.4829,22.5108,57295.0
2019-03-14 14:55:00,24.19,24.2,24.15,24.18,38288.0,22.5201,22.5294,22.4829,22.5108,38288.0
2019-03-14 15:00:00,24.18,24.2,24.14,24.18,40947.0,22.5108,22.5294,22.4735,22.5108,40947.0
2019-03-14 15:05:00,24.18,24.2,24.16,24.18,81674.0,22.5108,22.5294,22.4922,22.5108,81674.0
2019-03-14 15:10:00,24.18,24.19,24.16,24.17,30867.0,22.5108,22.5201,22.4922,22.5015,30867.0
2019-03-14 15:15:00,24.17,24.18,24.12,24.14,74220.0,22.5015,22.5108,22.4549,22.4735,74220.0
2019-03-14 15:20:00,24.14,24.16,24.09,24.1,122984.0,22.4735,22.4922,22.427,22.4363,122984.0
2019-03-14 15:25:00,24.1,24.11,24.08,24.1,83918.0,22.4363,22.4456,22.4177,22.4363,83918.0
2019-03-14 15:30:00,24.1,24.11,24.04,24.08,144982.0,22.4363,22.4456,22.3804,22.4177,144982.0
2019-03-14 15:35:00,24.08,24.13,24.08,24.12,67373.0,22.4177,22.4642,22.4177,22.4549,67373.0
2019-03-14 15:40:00,24.12,24.12,24.07,24.08,146900.0,22.4549,22.4549,22.4084,22.4177,146900.0
2019-03-14 15:45:00,24.08,24.14,24.07,24.13,167124.0,22.4177,22.4735,22.4084,22.4642,167124.0
2019-03-14 15:50:00,24.13,24.15,24.09,24.1,138300.0,22.4642,22.4829,22.427,22.4363,138300.0
2019-03-14 15:55:00,24.11,24.14,24.08,24.14,235361.0,22.4456,22.4735,22.4177,22.4735,235361.0
2019-03-15 09:30:00,24.22,24.27,24.07,24.13,47668.0,22.548,22.5946,22.4084,22.4642,47668.0
2019-03-15 09:35:00,24.12,24.16,24.08,24.08,28466.0,22.4549,22.4922,22.4177,22.4177,28466.0
2019-03-15 09:40:00,24.09,24.09,24.0,24.05,58344.0,22.427,22.427,22.3432,22.3898,58344.0
2019-03-15 09:45:00,24.06,24.16,24.06,24.13,88467.0,22.3991,22.4922,22.3991,22.4642,88467.0
2019-03-15 09:50:00,24.13,24.17,24.1,24.17,20511.0,22.4642,22.5015,22.4363,22.5015,20511.0
2019-03-15 09:55:00,24.17,24.18,24.07,24.07,12459.0,22.5015,22.5108,22.4084,22.4084,12459.0
2019-03-15 10:00:00,24.07,24.11,24.05,24.06,13471.0,22.4084,22.4456,22.3898,22.3991,13471.0
2019-03-15 10:05:00,24.06,24.09,24.05,24.08,13381.0,22.3991,22.427,22.3898,22.4177,13381.0
2019-03-15 10:10:00,24.07,24.12,24.07,24.1,12317.0,22.4084,22.4549,22.4084,22.4363,12317.0
2019-03-15 10:15:00,24.09,24.11,24.07,24.09,9448.0,22.427,22.4456,22.4084,22.427,9448.0
2019-03-15 10:20:00,24.08,24.09,24.06,24.07,5158.0,22.4177,22.427,22.3991,22.4084,5158.0
2019-03-15 10:25:00,24.07,24.07,24.04,24.05,13845.0,22.4084,22.4084,22.3804,22.3898,13845.0
2019-03-15 10:30:00,24.05,24.09,24.05,24.06,15870.0,22.3898,22.427,22.3898,22.3991,15870.0
2019-03-15 10:35:00,24.05,24.08,24.04,24.05,10494.0,22.3898,22.4177,22.3804,22.3898,10494.0
2019-03-15 10:40:00,24.05,24.05,24.01,24.03,9300.0,22.3898,22.3898,22.3525,22.3711,9300.0
2019-03-15 10:45:00,24.02,24.04,24.01,24.01,10422.0,22.3618,22.3804,22.3525,22.3525,10422.0
2019-03-15 10:50:00,24.01,24.06,24.0,24.01,36517.0,22.3525,22.3991,22.3432,22.3525,36517.0
2019-03-15 10:55:00,24.02,24.02,23.98,23.98,23800.0,22.3618,22.3618,22.3246,22.3246,23800.0
2019-03-15 11:00:00,23.98,24.07,23.98,24.06,42508.0,22.3246,22.4084,22.3246,22.3991,42508.0
2019-03-15 11:05:00,24.06,24.07,24.04,24.04,22985.0,22.3991,22.4084,22.3804,22.3804,22985.0
2019-03-15 11:10:00,24.04,24.04,24.01,24.01,7582.0,22.3804,22.3804,22.3525,22.3525,7582.0
2019-03-15 11:15:00,24.02,24.02,23.97,23.99,90450.0,22.3618,22.3618,22.3153,22.3339,90450.0
2019-03-15 11:20:00,23.99,24.05,23.99,24.05,16557.0,22.3339,22.3898,22.3339,22.3898,16557.0
2019-03-15 11:25:00,24.05,24.06,24.01,24.01,11935.0,22.3898,22.3991,22.3525,22.3525,11935.0
2019-03-15 11:30:00,24.02,24.02,23.96,23.96,14297.0,22.3618,22.3618,22.306,22.306,14297.0
2019-03-15 11:35:00,23.96,23.98,23.96,23.97,8777.0,22.306,22.3246,22.306,22.3153,8777.0
2019-03-15 11:40:00,23.97,24.0,23.96,24.0,10556.0,22.3153,22.3432,22.306,22.3432,10556.0
2019-03-15 11:45:00,24.0,24.06,23.99,24.06,14496.0,22.3432,22.3991,22.3339,22.3991,14496.0
2019-03-15 11:50:00,24.05,24.06,24.02,24.03,9500.0,22.3898,22.3991,22.3618,22.3711,9500.0
2019-03-15 11:55:00,24.04,24.04,24.02,24.03,18171.0,22.3804,22.3804,22.3618,22.3711,18171.0
2019-03-15 12:00:00,24.03,24.03,24.01,24.01,5168.0,22.3711,22.3711,22.3525,22.3525,5168.0
2019-03-15 12:05:00,24.02,24.03,24.01,24.03,5169.0,22.3618,22.3711,22.3525,22.3711,5169.0
2019-03-15 12:10:00,24.02,24.05,24.02,24.05,8768.0,22.3618,22.3898,22.3618,22.3898,8768.0
2019-03-15 12:15:00,24.05,24.06,24.04,24.05,7205.0,22.3898,22.3991,22.3804,22.3898,7205.0
2019-03-15 12:20:00,24.05,24.09,24.04,24.08,25990.0,22.3898,22.427,22.3804,22.4177,25990.0
2019-03-15 12:25:00,24.07,24.08,24.05,24.07,7340.0,22.4084,22.4177,22.3898,22.4084,7340.0
2019-03-15 12:30:00,24.06,24.07,24.05,24.07,10299.0,22.3991,22.4084,22.3898,22.4084,10299.0
2019-03-15 12:35:00,24.07,24.09,24.07,24.07,7590.0,22.4084,22.427,22.4084,22.4084,7590.0
2019-03-15 12:40:00,24.07,24.1,24.07,24.09,6240.0,22.4084,22.4363,22.4084,22.427,6240.0
2019-03-15 12:45:00,24.1,24.1,24.08,24.09,10075.0,22.4363,22.4363,22.4177,22.427,10075.0
2019-03-15 12:50:00,24.1,24.11,24.09,24.09,9518.0,22.4363,22.4456,22.427,22.427,9518.0
2019-03-15 12:55:00,24.09,24.12,24.05,24.05,96085.0,22.427,22.4549,22.3898,22.3898,96085.0
2019-03-15 13:00:00,24.05,24.07,24.04,24.06,11688.0,22.3898,22.4084,22.3804,22.3991,11688.0
2019-03-15 13:05:00,24.06,24.09,24.04,24.09,12942.0,22.3991,22.427,22.3804,22.427,12942.0
2019-03-15 13:10:00,24.08,24.09,24.06,24.07,5178.0,22.4177,22.427,22.3991,22.4084,5178.0
2019-03-15 13:15:00,24.06,24.08,24.05,24.05,7414.0,22.3991,22.4177,22.3898,22.3898,7414.0
2019-03-15 13:20:00,24.06,24.06,24.03,24.05,4150.0,22.3991,22.3991,22.3711,22.3898,4150.0
2019-03-15 13:25:00,24.05,24.05,24.03,24.04,4265.0,22.3898,22.3898,22.3711,22.3804,4265.0
2019-03-15 13:30:00,24.04,24.06,24.04,24.06,5906.0,22.3804,22.3991,22.3804,22.3991,5906.0
2019-03-15 13:35:00,24.06,24.07,24.05,24.06,7297.0,22.3991,22.4084,22.3898,22.3991,7297.0
2019-03-15 13:40:00,24.06,24.07,24.05,24.07,13778.0,22.3991,22.4084,22.3898,22.4084,13778.0
2019-03-15 13:45:00,24.07,24.08,24.06,24.08,9214.0,22.4084,22.4177,22.3991,22.4177,9214.0
2019-03-15 13:50:00,24.07,24.08,24.05,24.05,9509.0,22.4084,22.4177,22.3898,22.3898,9509.0
2019-03-15 13:55:00,24.06,24.06,24.04,24.04,6061.0,22.3991,22.3991,22.3804,22.3804,6061.0
2019-03-15 14:00:00,24.04,24.06,24.03,24.04,14494.0,22.3804,22.3991,22.3711,22.3804,14494.0
2019-03-15 14:05:00,24.04,24.06,24.04,24.05,9875.0,22.3804,22.3991,22.3804,22.3898,9875.0
2019-03-15 14:10:00,24.04,24.05,24.04,24.05,10189.0,22.3804,22.3898,22.3804,22.3898,10189.0
2019-03-15 14:15:00,24.05,24.07,24.04,24.04,18594.0,22.3898,22.4084,22.3804,22.3804,18594.0
2019-03-15 14:20:00,24.05,24.07,24.03,24.05,18022.0,22.3898,22.4084,22.3711,22.3898,18022.0
2019-03-15 14:25:00,24.06,24.07,24.04,24.05,11383.0,22.3991,22.4084,22.3804,22.3898,11383.0
2019-03-15 14:30:00,24.05,24.08,24.05,24.07,14280.0,22.3898,22.4177,22.3898,22.4084,14280.0
2019-03-15 14:35:00,24.07,24.08,24.06,24.07,12143.0,22.4084,22.4177,22.3991,22.4084,12143.0
2019-03-15 14:40:00,24.07,24.08,24.07,24.08,5819.0,22.4084,22.4177,22.4084,22.4177,5819.0
2019-03-15 14:45:00,24.08,24.08,24.03,24.05,28205.0,22.4177,22.4177,22.3711,22.3898,28205.0
2019-03-15 14:50:00,24.05,24.07,24.03,24.05,21840.0,22.3898,22.4084,22.3711,22.3898,21840.0
2019-03-15 14:55:00,24.06,24.08,24.05,24.08,19857.0,22.3991,22.4177,22.3898,22.4177,19857.0
2019-03-15 15:00:00,24.07,24.08,24.03,24.03,13336.0,22.4084,22.4177,22.3711,22.3711,13336.0
2019-03-15 15:05:00,24.04,24.06,24.02,24.02,18111.0,22.3804,22.3991,22.3618,22.3618,18111.0
2019-03-15 15:10:00,24.03,24.03,24.01,24.01,11628.0,22.3711,22.3711,22.3525,22.3525,11628.0
2019-03-15 15:15:00,24.01,24.05,24.0,24.03,18557.0,22.3525,22.3898,22.3432,22.3711,18557.0
2019-03-15 15:20:00,24.03,24.04,24.03,24.03,13299.0,22.3711,22.3804,22.3711,22.3711,13299.0
2019-03-15 15:25:00,24.04,24.07,24.03,24.04,16892.0,22.3804,22.4084,22.3711,22.3804,16892.0
2019-03-15 15:30:00,24.05,24.08,24.03,24.08,37613.0,22.3898,22.4177,22.3711,22.4177,37613.0
2019-03-15 15:35:00,24.08,24.09,24.07,24.08,45485.0,22.4177,22.427,22.4084,22.4177,45485.0
2019-03-15 15:40:00,24.09,24.14,24.09,24.14,40835.0,22.427,22.4735,22.427,22.4735,40835.0
2019-03-15 15:45:00,24.14,24.16,24.11,24.12,60392.0,22.4735,22.4922,22.4456,22.4549,60392.0
2019-03-15 15:50:00,24.12,24.13,24.08,24.09,82670.0,22.4549,22.4642,22.4177,22.427,82670.0
2019-03-15 15:55:00,24.1,24.18,24.09,24.16,208187.0,22.4363,22.5108,22.427,22.4922,208187.0
2019-03-18 09:30:00,24.26,24.5,24.23,24.3,44201.0,22.5853,22.8087,22.5573,22.6225,44201.0
2019-03-18 09:35:00,24.31,24.39,24.31,24.38,19372.0,22.6318,22.7063,22.6318,22.697,19372.0
2019-03-18 09:40:00,24.38,24.5,24.38,24.48,35720.0,22.697,22.8087,22.697,22.7901,35720.0
2019-03-18 09:45:00,24.47,24.53,24.46,24.46,33601.0,22.7808,22.8366,22.7715,22.7715,33601.0
2019-03-18 09:50:00,24.46,24.47,24.39,24.4,5900.0,22.7715,22.7808,22.7063,22.7156,5900.0
2019-03-18 09:55:00,24.4,24.42,24.36,24.37,19938.0,22.7156,22.7342,22.6784,22.6877,19938.0
2019-03-18 10:00:00,24.36,24.37,24.31,24.35,17370.0,22.6784,22.6877,22.6318,22.669,17370.0
2019-03-18 10:05:00,24.35,24.35,24.31,24.32,4556.0,22.669,22.669,22.6318,22.6411,4556.0
2019-03-18 10:10:00,24.32,24.33,24.26,24.26,4831.0,22.6411,22.6504,22.5853,22.5853,4831.0
2019-03-18 10:15:00,24.25,24.31,24.25,24.31,6276.0,22.576,22.6318,22.576,22.6318,6276.0
2019-03-18 10:20:00,24.3,24.31,24.27,24.28,8351.0,22.6225,22.6318,22.5946,22.6039,8351.0
2019-03-18 10:25:00,24.27,24.32,24.26,24.32,18994.0,22.5946,22.6411,22.5853,22.6411,18994.0
2019-03-18 10:30:00,24.32,24.32,24.3,24.31,20564.0,22.6411,22.6411,22.6225,22.6318,20564.0
2019-03-18 10:35:00,24.31,24.33,24.31,24.31,16618.0,22.6318,22.6504,22.6318,22.6318,16618.0
2019-03-18 10:40:00,24.31,24.36,24.3,24.35,12910.0,22.6318,22.6784,22.6225,22.669,12910.0
2019-03-18 10:45:00,24.36,24.36,24.33,24.35,47841.0,22.6784,22.6784,22.6504,22.669,47841.0
2019-03-18 10:50:00,24.35,24.36,24.33,24.33,22258.0,22.669,22.6784,22.6504,22.6504,22258.0
2019-03-18 10:55:00,24.34,24.39,24.33,24.39,24133.0,22.6597,22.7063,22.6504,22.7063,24133.0
2019-03-18 11:00:00,24.39,24.45,24.39,24.45,24916.0,22.7063,22.7621,22.7063,22.7621,24916.0
2019-03-18 11:05:00,24.44,24.45,24.41,24.41,14654.0,22.7528,22.7621,22.7249,22.7249,14654.0
2019-03-18 11:10:00,24.41,24.42,24.39,24.4,24194.0,22.7249,22.7342,22.7063,22.7156,24194.0
2019-03-18 11:15:00,24.4,24.4,24.35,24.35,12561.0,22.7156,22.7156,22.669,22.669,12561.0
2019-03-18 11:20:00,24.35,24.36,24.32,24.34,45922.0,22.669,22.6784,22.6411,22.6597,45922.0
2019-03-18 11:25:00,24.34,24.39,24.31,24.39,67000.0,22.6597,22.7063,22.6318,22.7063,67000.0
2019-03-18 11:30:00,24.38,24.39,24.33,24.36,24192.0,22.697,22.7063,22.6504,22.6784,24192.0
2019-03-18 11:35:00,24.36,24.36,24.35,24.35,8366.0,22.6784,22.6784,22.669,22.669,8366.0
2019-03-18 11:40:00,24.35,24.44,24.35,24.42,31502.0,22.669,22.7528,22.669,22.7342,31502.0
2019-03-18 11:45:00,24.41,24.45,24.41,24.45,14834.0,22.7249,22.7621,22.7249,22.7621,14834.0
2019-03-18 11:50:00,24.45,24.45,24.39,24.39,20827.0,22.7621,22.7621,22.7063,22.7063,20827.0
2019-03-18 11:55:00,24.39,24.42,24.39,24.39,17664.0,22.7063,22.7342,22.7063,22.7063,17664.0
2019-03-18 12:00:00,24.39,24.43,24.39,24.41,34810.0,22.7063,22.7435,22.7063,22.7249,34810.0
2019-03-18 12:05:00,24.4,24.4,24.36,24.37,22791.0,22.7156,22.7156,22.6784,22.6877,22791.0
2019-03-18 12:10:00,24.38,24.39,24.35,24.37,14972.0,22.697,22.7063,22.669,22.6877,14972.0
2019-03-18 12:15:00,24.36,24.38,24.34,24.34,10291.0,22.6784,22.697,22.6597,22.6597,10291.0
2019-03-18 12:20:00,24.35,24.39,24.34,24.37,7125.0,22.669,22.7063,22.6597,22.6877,7125.0
2019-03-18 12:25:00,24.37,24.4,24.36,24.39,10787.0,22.6877,22.7156,22.6784,22.7063,10787.0
2019-03-18 12:30:00,24.38,24.39,24.37,24.38,9533.0,22.697,22.7063,22.6877,22.697,9533.0
2019-03-18 12:35:00,24.38,24.43,24.38,24.41,20800.0,22.697,22.7435,22.697,22.7249,20800.0
2019-03-18 12:40:00,24.42,24.42,24.41,24.42,4000.0,22.7342,22.7342,22.7249,22.7342,4000.0
2019-03-18 12:45:00,24.42,24.47,24.41,24.46,14670.0,22.7342,22.7808,22.7249,22.7715,14670.0
2019-03-18 12:50:00,24.46,24.47,24.44,24.44,11062.0,22.7715,22.7808,22.7528,22.7528,11062.0
2019-03-18 12:55:00,24.45,24.46,24.43,24.43,12137.0,22.7621,22.7715,22.7435,22.7435,12137.0
2019-03-18 13:00:00,24.44,24.46,24.42,24.44,19960.0,22.7528,22.7715,22.7342,22.7528,19960.0
2019-03-18 13:05:00,24.43,24.44,24.42,24.42,14193.0,22.7435,22.7528,22.7342,22.7342,14193.0
2019-03-18 13:10:00,24.42,24.45,24.42,24.44,11005.0,22.7342,22.7621,22.7342,22.7528,11005.0
2019-03-18 13:15:00,24.44,24.44,24.42,24.44,12199.0,22.7528,22.7528,22.7342,22.7528,12199.0
2019-03-18 13:20:00,24.44,24.45,24.42,24.44,10809.0,22.7528,22.7621,22.7342,22.7528,10809.0
2019-03-18 13:25:00,24.43,24.44,24.42,24.42,11955.0,22.7435,22.7528,22.7342,22.7342,11955.0
2019-03-18 13:30:00,24.43,24.43,24.42,24.43,4855.0,22.7435,22.7435,22.7342,22.7435,4855.0
2019-03-18 13:35:00,24.43,24.47,24.42,24.46,18457.0,22.7435,22.7808,22.7342,22.7715,18457.0
2019-03-18 13:40:00,24.45,24.45,24.39,24.39,46231.0,22.7621,22.7621,22.7063,22.7063,46231.0
2019-03-18 13:45:00,24.39,24.39,24.36,24.36,22712.0,22.7063,22.7063,22.6784,22.6784,22712.0
2019-03-18 13:50:00,24.36,24.4,24.36,24.38,11633.0,22.6784,22.7156,22.6784,22.697,11633.0
2019-03-18 13:55:00,24.39,24.39,24.35,24.37,15390.0,22.7063,22.7063,22.669,22.6877,15390.0
2019-03-18 14:00:00,24.37,24.41,24.37,24.39,13020.0,22.6877,22.7249,22.6877,22.7063,13020.0
2019-03-18 14:05:00,24.39,24.41,24.39,24.4,9842.0,22.7063,22.7249,22.7063,22.7156,9842.0
2019-03-18 14:10:00,24.4,24.41,24.38,24.38,11441.0,22.7156,22.7249,22.697,22.697,11441.0
2019-03-18 14:15:00,24.38,24.39,24.38,24.39,10106.0,22.697,22.7063,22.697,22.7063,10106.0
2019-03-18 14:20:00,24.39,24.39,24.37,24.39,14562.0,22.7063,22.7063,22.6877,22.7063,14562.0
2019-03-18 14:25:00,24.39,24.42,24.38,24.42,10687.0,22.7063,22.7342,22.697,22.7342,10687.0
2019-03-18 14:30:00,24.41,24.43,24.41,24.43,17231.0,22.7249,22.7435,22.7249,22.7435,17231.0
2019-03-18 14:35:00,24.44,24.45,24.42,24.43,26719.0,22.7528,22.7621,22.7342,22.7435,26719.0
2019-03-18 14:40:00,24.42,24.43,24.42,24.43,8245.0,22.7342,22.7435,22.7342,22.7435,8245.0
2019-03-18 14:45:00,24.43,24.47,24.42,24.47,25329.0,22.7435,22.7808,22.7342,22.7808,25329.0
2019-03-18 14:50:00,24.47,24.47,24.45,24.47,20747.0,22.7808,22.7808,22.7621,22.7808,20747.0
2019-03-18 14:55:00,24.47,24.48,24.46,24.46,18178.0,22.7808,22.7901,22.7715,22.7715,18178.0
2019-03-18 15:00:00,24.46,24.49,24.46,24.48,25425.0,22.7715,22.7994,22.7715,22.7901,25425.0
2019-03-18 15:05:00,24.48,24.51,24.47,24.5,41502.0,22.7901,22.818,22.7808,22.8087,41502.0
2019-03-18 15:10:00,24.5,24.53,24.47,24.48,54559.0,22.8087,22.8366,22.7808,22.7901,54559.0
2019-03-18 15:15:00,24.48,24.51,24.47,24.5,16554.0,22.7901,22.818,22.7808,22.8087,16554.0
2019-03-18 15:20:00,24.5,24.51,24.48,24.51,26860.0,22.8087,22.818,22.7901,22.818,26860.0
2019-03-18 15:25:00,24.51,24.53,24.5,24.52,32233.0,22.818,22.8366,22.8087,22.8273,32233.0
2019-03-18 15:30:00,24.53,24.55,24.52,24.54,58389.0,22.8366,22.8552,22.8273,22.8459,58389.0
2019-03-18 15:35:00,24.55,24.55,24.51,24.52,43454.0,22.8552,22.8552,22.818,22.8273,43454.0
2019-03-18 15:40:00,24.51,24.55,24.51,24.54,46221.0,22.818,22.8552,22.818,22.8459,46221.0
2019-03-18 15:45:00,24.54,24.58,24.54,24.55,116989.0,22.8459,22.8832,22.8459,22.8552,116989.0
2019-03-18 15:50:00,24.55,24.57,24.55,24.55,101201.0,22.8552,22.8739,22.8552,22.8552,101201.0
2019-03-18 15:55:00,24.55,24.56,24.48,24.51,226605.0,22.8552,22.8646,22.7901,22.818,226605.0
2019-03-19 09:30:00,24.62,24.62,24.47,24.59,54644.0,22.9204,22.9204,22.7808,22.8925,54644.0
2019-03-19 09:35:00,24.58,24.6,24.53,24.54,17232.0,22.8832,22.9018,22.8366,22.8459,17232.0
2019-03-19 09:40:00,24.55,24.56,24.46,24.5,25720.0,22.8552,22.8646,22.7715,22.8087,25720.0
2019-03-19 09:45:00,24.5,24.52,24.42,24.46,20749.0,22.8087,22.8273,22.7342,22.7715,20749.0
2019-03-19 09:50:00,24.46,24.48,24.42,24.44,12683.0,22.7715,22.7901,22.7342,22.7528,12683.0
2019-03-19 09:55:00,24.43,24.48,24.42,24.46,32496.0,22.7435,22.7901,22.7342,22.7715,32496.0
2019-03-19 10:00:00,24.46,24.51,24.44,24.51,16795.0,22.7715,22.818,22.7528,22.818,16795.0
2019-03-19 10:05:00,24.51,24.55,24.5,24.52,10081.0,22.818,22.8552,22.8087,22.8273,10081.0
2019-03-19 10:10:00,24.52,24.57,24.52,24.55,35370.0,22.8273,22.8739,22.8273,22.8552,35370.0
2019-03-19 10:15:00,24.55,24.56,24.49,24.51,29140.0,22.8552,22.8646,22.7994,22.818,29140.0
2019-03-19 10:20:00,24.5,24.52,24.47,24.47,24444.0,22.8087,22.8273,22.7808,22.7808,24444.0
2019-03-19 10:25:00,24.47,24.5,24.45,24.48,29210.0,22.7808,22.8087,22.7621,22.7901,29210.0
2019-03-19 10:30:00,24.47,24.49,24.47,24.48,6308.0,22.7808,22.7994,22.7808,22.7901,6308.0
2019-03-19 10:35:00,24.49,24.5,24.48,24.48,26608.0,22.7994,22.8087,22.7901,22.7901,26608.0
2019-03-19 10:40:00,24.48,24.49,24.48,24.48,6580.0,22.7901,22.7994,22.7901,22.7901,6580.0
2019-03-19 10:45:00,24.48,24.49,24.47,24.48,11865.0,22.7901,22.7994,22.7808,22.7901,11865.0
2019-03-19 10:50:00,24.48,24.48,24.37,24.37,52872.0,22.7901,22.7901,22.6877,22.6877,52872.0
2019-03-19 10:55:00,24.37,24.41,24.36,24.36,25745.0,22.6877,22.7249,22.6784,22.6784,25745.0
2019-03-19 11:00:00,24.36,24.45,24.36,24.45,133273.0,22.6784,22.7621,22.6784,22.7621,133273.0
2019-03-19 11:05:00,24.45,24.45,24.39,24.39,39940.0,22.7621,22.7621,22.7063,22.7063,39940.0
2019-03-19 11:10:00,24.39,24.43,24.38,24.41,16568.0,22.7063,22.7435,22.697,22.7249,16568.0
2019-03-19 11:15:00,24.42,24.44,24.4,24.41,25650.0,22.7342,22.7528,22.7156,22.7249,25650.0
2019-03-19 11:20:00,24.4,24.42,24.38,24.38,19714.0,22.7156,22.7342,22.697,22.697,19714.0
2019-03-19 11:25:00,24.38,24.41,24.37,24.39,12448.0,22.697,22.7249,22.6877,22.7063,12448.0
2019-03-19 11:30:00,24.38,24.42,24.36,24.4,35021.0,22.697,22.7342,22.6784,22.7156,35021.0
2019-03-19 11:35:00,24.4,24.45,24.4,24.43,29147.0,22.7156,22.7621,22.7156,22.7435,29147.0
2019-03-19 11:40:00,24.43,24.47,24.42,24.45,35747.0,22.7435,22.7808,22.7342,22.7621,35747.0
2019-03-19 11:45:00,24.45,24.48,24.45,24.47,11335.0,22.7621,22.7901,22.7621,22.7808,11335.0
2019-03-19 11:50:00,24.47,24.49,24.47,24.48,37880.0,22.7808,22.7994,22.7808,22.7901,37880.0
2019-03-19 11:55:00,24.48,24.53,24.48,24.5,32267.0,22.7901,22.8366,22.7901,22.8087,32267.0
2019-03-19 12:00:00,24.5,24.51,24.48,24.49,21690.0,22.8087,22.818,22.7901,22.7994,21690.0
2019-03-19 12:05:00,24.48,24.52,24.48,24.5,15299.0,22.7901,22.8273,22.7901,22.8087,15299.0
2019-03-19 12:10:00,24.49,24.51,24.49,24.5,3600.0,22.7994,22.818,22.7994,22.8087,3600.0
2019-03-19 12:15:00,24.49,24.51,24.48,24.49,13716.0,22.7994,22.818,22.7901,22.7994,13716.0
2019-03-19 12:20:00,24.49,24.5,24.47,24.49,35766.0,22.7994,22.8087,22.7808,22.7994,35766.0
2019-03-19 12:25:00,24.49,24.5,24.46,24.49,74955.0,22.7994,22.8087,22.7715,22.7994,74955.0
2019-03-19 12:30:00,24.48,24.5,24.47,24.47,21042.0,22.7901,22.8087,22.7808,22.7808,21042.0
2019-03-19 12:35:00,24.48,24.49,24.46,24.46,46229.0,22.7901,22.7994,22.7715,22.7715,46229.0
2019-03-19 12:40:00,24.46,24.51,24.46,24.47,33214.0,22.7715,22.818,22.7715,22.7808,33214.0
2019-03-19 12:45:00,24.47,24.48,24.31,24.32,79266.0,22.7808,22.7901,22.6318,22.6411,79266.0
2019-03-19 12:50:00,24.32,24.39,24.31,24.32,99421.0,22.6411,22.7063,22.6318,22.6411,99421.0
2019-03-19 12:55:00,24.32,24.41,24.31,24.41,63541.0,22.6411,22.7249,22.6318,22.7249,63541.0
2019-03-19 13:00:00,24.41,24.41,24.37,24.4,21257.0,22.7249,22.7249,22.6877,22.7156,21257.0
2019-03-19 13:05:00,24.4,24.4,24.35,24.37,56605.0,22.7156,22.7156,22.669,22.6877,56605.0
2019-03-19 13:10:00,24.37,24.4,24.35,24.39,20884.0,22.6877,22.7156,22.669,22.7063,20884.0
2019-03-19 13:15:00,24.38,24.38,24.36,24.38,10355.0,22.697,22.697,22.6784,22.697,10355.0
2019-03-19 13:20:00,24.37,24.39,24.36,24.36,13029.0,22.6877,22.7063,22.6784,22.6784,13029.0
2019-03-19 13:25:00,24.36,24.37,24.33,24.33,73432.0,22.6784,22.6877,22.6504,22.6504,73432.0
2019-03-19 13:30:00,24.33,24.33,24.3,24.31,16858.0,22.6504,22.6504,22.6225,22.6318,16858.0
2019-03-19 13:35:00,24.32,24.33,24.3,24.31,14021.0,22.6411,22.6504,22.6225,22.6318,14021.0
2019-03-19 13:40:00,24.31,24.31,24.26,24.27,19018.0,22.6318,22.6318,22.5853,22.5946,19018.0
2019-03-19 13:45:00,24.27,24.28,24.25,24.26,15062.0,22.5946,22.6039,22.576,22.5853,15062.0
2019-03-19 13:50:00,24.27,24.28,24.24,24.25,30267.0,22.5946,22.6039,22.5666,22.576,30267.0
2019-03-19 13:55:00,24.26,24.26,24.22,24.24,29544.0,22.5853,22.5853,22.548,22.5666,29544.0
2019-03-19 14:00:00,24.23,24.29,24.23,24.25,112093.0,22.5573,22.6132,22.5573,22.576,112093.0
2019-03-19 14:05:00,24.26,24.26,24.21,24.22,30114.0,22.5853,22.5853,22.5387,22.548,30114.0
2019-03-19 14:10:00,24.21,24.22,24.19,24.21,18354.0,22.5387,22.548,22.5201,22.5387,18354.0
2019-03-19 14:15:00,24.21,24.23,24.18,24.19,35325.0,22.5387,22.5573,22.5108,22.5201,35325.0
2019-03-19 14:20:00,24.19,24.21,24.17,24.18,28988.0,22.5201,22.5387,22.5015,22.5108,28988.0
2019-03-19 14:25:00,24.18,24.2,24.17,24.18,27914.0,22.5108,22.5294,22.5015,22.5108,27914.0
2019-03-19 14:30:00,24.18,24.19,24.17,24.17,23914.0,22.5108,22.5201,22.5015,22.5015,23914.0
2019-03-19 14:35:00,24.18,24.19,24.15,24.15,38821.0,22.5108,22.5201,22.4829,22.4829,38821.0
2019-03-19 14:40:00,24.15,24.16,24.14,24.15,22071.0,22.4829,22.4922,22.4735,22.4829,22071.0
2019-03-19 14:45:00,24.15,24.18,24.14,24.16,20770.0,22.4829,22.5108,22.4735,22.4922,20770.0
2019-03-19 14:50:00,24.16,24.17,24.13,24.14,30465.0,22.4922,22.5015,22.4642,22.4735,30465.0
2019-03-19 14:55:00,24.14,24.15,24.1,24.1,39247.0,22.4735,22.4829,22.4363,22.4363,39247.0
2019-03-19 15:00:00,24.11,24.12,24.08,24.1,62623.0,22.4456,22.4549,22.4177,22.4363,62623.0
2019-03-19 15:05:00,24.11,24.13,24.1,24.11,45514.0,22.4456,22.4642,22.4363,22.4456,45514.0
2019-03-19 15:10:00,24.11,24.11,24.09,24.1,52570.0,22.4456,22.4456,22.427,22.4363,52570.0
2019-03-19 15:15:00,24.11,24.11,24.06,24.1,126025.0,22.4456,22.4456,22.3991,22.4363,126025.0
2019-03-19 15:20:00,24.11,24.11,24.07,24.09,92894.0,22.4456,22.4456,22.4084,22.427,92894.0
2019-03-19 15:25:00,24.09,24.11,24.07,24.09,115383.0,22.427,22.4456,22.4084,22.427,115383.0
2019-03-19 15:30:00,24.09,24.11,24.06,24.09,57989.0,22.427,22.4456,22.3991,22.427,57989.0
2019-03-19 15:35:00,24.1,24.1,24.06,24.09,41862.0,22.4363,22.4363,22.3991,22.427,41862.0
2019-03-19 15:40:00,24.09,24.12,24.08,24.12,64056.0,22.427,22.4549,22.4177,22.4549,64056.0
2019-03-19 15:45:00,24.12,24.13,24.09,24.13,66302.0,22.4549,22.4642,22.427,22.4642,66302.0
2019-03-19 15:50:00,24.13,24.14,24.12,24.13,82512.0,22.4642,22.4735,22.4549,22.4642,82512.0
2019-03-19 15:55:00,24.13,24.2,24.13,24.2,434597.0,22.4642,22.5294,22.4642,22.5294,434597.0
2019-03-20 09:30:00,24.04,24.1,23.92,23.97,62639.0,22.3804,22.4363,22.2687,22.3153,62639.0
2019-03-20 09:35:00,23.96,23.96,23.8,23.8,45493.0,22.306,22.306,22.157,22.157,45493.0
2019-03-20 09:40:00,23.81,23.92,23.81,23.9,43588.0,22.1663,22.2687,22.1663,22.2501,43588.0
2019-03-20 09:45:00,23.91,23.92,23.89,23.91,9496.0,22.2594,22.2687,22.2408,22.2594,9496.0
2019-03-20 09:50:00,23.9,23.96,23.89,23.92,26853.0,22.2501,22.306,22.2408,22.2687,26853.0
2019-03-20 09:55:00,23.9,23.9,23.85,23.87,20560.0,22.2501,22.2501,22.2036,22.2222,20560.0
2019-03-20 10:00:00,23.87,23.93,23.86,23.9,7918.0,22.2222,22.278,22.2129,22.2501,7918.0
2019-03-20 10:05:00,23.9,23.96,23.9,23.93,4992.0,22.2501,22.306,22.2501,22.278,4992.0
2019-03-20 10:10:00,23.92,23.93,23.89,23.9,58232.0,22.2687,22.278,22.2408,22.2501,58232.0
2019-03-20 10:15:00,23.9,23.93,23.89,23.9,36098.0,22.2501,22.278,22.2408,22.2501,36098.0
2019-03-20 10:20:00,23.91,23.92,23.85,23.86,61976.0,22.2594,22.2687,22.2036,22.2129,61976.0
2019-03-20 10:25:00,23.86,23.87,23.77,23.78,29754.0,22.2129,22.2222,22.1291,22.1384,29754.0
2019-03-20 10:30:00,23.78,23.82,23.78,23.78,30886.0,22.1384,22.1756,22.1384,22.1384,30886.0
2019-03-20 10:35:00,23.79,23.86,23.76,23.85,144930.0,22.1477,22.2129,22.1198,22.2036,144930.0
2019-03-20 10:40:00,23.85,23.91,23.85,23.89,18902.0,22.2036,22.2594,22.2036,22.2408,18902.0
2019-03-20 10:45:00,23.89,23.96,23.89,23.96,34714.0,22.2408,22.306,22.2408,22.306,34714.0
2019-03-20 10:50:00,23.96,23.99,23.94,23.95,23500.0,22.306,22.3339,22.2874,22.2967,23500.0
2019-03-20 10:55:00,23.95,23.95,23.91,23.91,15315.0,22.2967,22.2967,22.2594,22.2594,15315.0
2019-03-20 11:00:00,23.92,23.93,23.89,23.9,35541.0,22.2687,22.278,22.2408,22.2501,35541.0
2019-03-20 11:05:00,23.89,23.93,23.88,23.92,23783.0,22.2408,22.278,22.2315,22.2687,23783.0
2019-03-20 11:10:00,23.92,23.92,23.89,23.9,5090.0,22.2687,22.2687,22.2408,22.2501,5090.0
2019-03-20 11:15:00,23.9,23.9,23.89,23.89,12576.0,22.2501,22.2501,22.2408,22.2408,12576.0
2019-03-20 11:20:00,23.89,23.89,23.86,23.86,2600.0,22.2408,22.2408,22.2129,22.2129,2600.0
2019-03-20 11:25:00,23.87,23.87,23.82,23.83,10146.0,22.2222,22.2222,22.1756,22.1849,10146.0
2019-03-20 11:30:00,23.83,23.86,23.82,23.84,50832.0,22.1849,22.2129,22.1756,22.1943,50832.0
2019-03-20 11:35:00,23.85,23.85,23.83,23.84,47186.0,22.2036,22.2036,22.1849,22.1943,47186.0
2019-03-20 11:40:00,23.84,23.85,23.84,23.84,15525.0,22.1943,22.2036,22.1943,22.1943,15525.0
2019-03-20 11:45:00,23.85,23.86,23.82,23.84,44860.0,22.2036,22.2129,22.1756,22.1943,44860.0
2019-03-20 11:50:00,23.84,23.86,23.78,23.8,36222.0,22.1943,22.2129,22.1384,22.157,36222.0
2019-03-20 11:55:00,23.8,23.81,23.76,23.8,56260.0,22.157,22.1663,22.1198,22.157,56260.0
2019-03-20 12:00:00,23.81,23.84,23.8,23.83,4858.0,22.1663,22.1943,22.157,22.1849,4858.0
2019-03-20 12:05:00,23.84,23.84,23.81,23.81,14302.0,22.1943,22.1943,22.1663,22.1663,14302.0
2019-03-20 12:10:00,23.81,23.82,23.78,23.8,39748.0,22.1663,22.1756,22.1384,22.157,39748.0
2019-03-20 12:15:00,23.8,23.8,23.78,23.8,9207.0,22.157,22.157,22.1384,22.157,9207.0
2019-03-20 12:20:00,23.79,23.8,23.78,23.8,14400.0,22.1477,22.157,22.1384,22.157,14400.0
2019-03-20 12:25:00,23.79,23.82,23.78,23.8,53290.0,22.1477,22.1756,22.1384,22.157,53290.0
2019-03-20 12:30:00,23.8,23.83,23.77,23.81,92876.0,22.157,22.1849,22.1291,22.1663,92876.0
2019-03-20 12:35:00,23.81,23.86,23.8,23.86,45274.0,22.1663,22.2129,22.157,22.2129,45274.0
2019-03-20 12:40:00,23.86,23.87,23.85,23.87,11973.0,22.2129,22.2222,22.2036,22.2222,11973.0
2019-03-20 12:45:00,23.86,23.87,23.85,23.86,11936.0,22.2129,22.2222,22.2036,22.2129,11936.0
2019-03-20 12:50:00,23.86,23.86,23.83,23.86,19498.0,22.2129,22.2129,22.1849,22.2129,19498.0
2019-03-20 12:55:00,23.85,23.86,23.85,23.85,3799.0,22.2036,22.2129,22.2036,22.2036,3799.0
2019-03-20 13:00:00,23.85,23.88,23.85,23.86,8503.0,22.2036,22.2315,22.2036,22.2129,8503.0
2019-03-20 13:05:00,23.87,23.87,23.85,23.85,8760.0,22.2222,22.2222,22.2036,22.2036,8760.0
2019-03-20 13:10:00,23.85,23.86,23.84,23.84,7742.0,22.2036,22.2129,22.1943,22.1943,7742.0
2019-03-20 13:15:00,23.84,23.85,23.84,23.85,3700.0,22.1943,22.2036,22.1943,22.2036,3700.0
2019-03-20 13:20:00,23.85,23.85,23.84,23.85,19295.0,22.2036,22.2036,22.1943,22.2036,19295.0
2019-03-20 13:25:00,23.85,23.85,23.82,23.84,14392.0,22.2036,22.2036,22.1756,22.1943,14392.0
2019-03-20 13:30:00,23.84,23.85,23.84,23.85,16138.0,22.1943,22.2036,22.1943,22.2036,16138.0
2019-03-20 13:35:00,23.85,23.87,23.84,23.86,12326.0,22.2036,22.2222,22.1943,22.2129,12326.0
2019-03-20 13:40:00,23.85,23.87,23.85,23.87,37500.0,22.2036,22.2222,22.2036,22.2222,37500.0
2019-03-20 13:45:00,23.87,23.97,23.86,23.92,50941.0,22.2222,22.3153,22.2129,22.2687,50941.0
2019-03-20 13:50:00,23.92,23.92,23.86,23.88,20994.0,22.2687,22.2687,22.2129,22.2315,20994.0
2019-03-20 13:55:00,23.89,23.93,23.89,23.93,5728.0,22.2408,22.278,22.2408,22.278,5728.0
2019-03-20 14:00:00,23.95,23.95,23.9,23.94,5721.0,22.2967,22.2967,22.2501,22.2874,5721.0
2019-03-20 14:05:00,23.94,24.03,23.94,24.01,10388.0,22.2874,22.3711,22.2874,22.3525,10388.0
2019-03-20 14:10:00,24.02,24.07,23.95,24.0,56169.0,22.3618,22.4084,22.2967,22.3432,56169.0
2019-03-20 14:15:00,24.0,24.0,23.92,23.93,12763.0,22.3432,22.3432,22.2687,22.278,12763.0
2019-03-20 14:20:00,23.93,24.01,23.91,24.0,31142.0,22.278,22.3525,22.2594,22.3432,31142.0
2019-03-20 14:25:00,24.01,24.03,24.0,24.02,25606.0,22.3525,22.3711,22.3432,22.3618,25606.0
2019-03-20 14:30:00,24.03,24.05,23.97,24.01,23621.0,22.3711,22.3898,22.3153,22.3525,23621.0
2019-03-20 14:35:00,24.01,24.06,24.0,24.05,8567.0,22.3525,22.3991,22.3432,22.3898,8567.0
2019-03-20 14:40:00,24.05,24.05,23.99,24.01,28523.0,22.3898,22.3898,22.3339,22.3525,28523.0
2019-03-20 14:45:00,24.01,24.2,24.01,24.15,70027.0,22.3525,22.5294,22.3525,22.4829,70027.0
2019-03-20 14:50:00,24.15,24.16,24.09,24.09,19278.0,22.4829,22.4922,22.427,22.427,19278.0
2019-03-20 14:55:00,24.09,24.16,24.09,24.14,40356.0,22.427,22.4922,22.427,22.4735,40356.0
2019-03-20 15:00:00,24.14,24.18,24.1,24.12,85678.0,22.4735,22.5108,22.4363,22.4549,85678.0
2019-03-20 15:05:00,24.11,24.12,24.07,24.08,55256.0,22.4456,22.4549,22.4084,22.4177,55256.0
2019-03-20 15:10:00,24.09,24.09,24.04,24.05,14378.0,22.427,22.427,22.3804,22.3898,14378.0
2019-03-20 15:15:00,24.05,24.08,24.04,24.06,39657.0,22.3898,22.4177,22.3804,22.3991,39657.0
2019-03-20 15:20:00,24.05,24.07,24.04,24.06,17320.0,22.3898,22.4084,22.3804,22.3991,17320.0
2019-03-20 15:25:00,24.06,24.06,24.02,24.04,24345.0,22.3991,22.3991,22.3618,22.3804,24345.0
2019-03-20 15:30:00,24.04,24.07,24.04,24.06,173889.0,22.3804,22.4084,22.3804,22.3991,173889.0
2019-03-20 15:35:00,24.05,24.09,24.04,24.05,45373.0,22.3898,22.427,22.3804,22.3898,45373.0
2019-03-20 15:40:00,24.05,24.06,24.04,24.06,43622.0,22.3898,22.3991,22.3804,22.3991,43622.0
2019-03-20 15:45:00,24.06,24.1,24.01,24.01,61230.0,22.3991,22.4363,22.3525,22.3525,61230.0
2019-03-20 15:50:00,24.02,24.04,24.01,24.04,52919.0,22.3618,22.3804,22.3525,22.3804,52919.0
2019-03-20 15:55:00,24.04,24.1,24.0,24.09,234496.0,22.3804,22.4363,22.3432,22.427,234496.0
2019-03-21 09:30:00,23.98,24.06,23.9,24.02,15130.0,22.3246,22.3991,22.2501,22.3618,15130.0
2019-03-21 09:35:00,23.98,24.07,23.93,24.0,14259.0,22.3246,22.4084,22.278,22.3432,14259.0
2019-03-21 09:40:00,24.0,24.08,23.98,24.05,34013.0,22.3432,22.4177,22.3246,22.3898,34013.0
2019-03-21 09:45:00,24.04,24.09,24.04,24.07,12093.0,22.3804,22.427,22.3804,22.4084,12093.0
2019-03-21 09:50:00,24.07,24.07,24.01,24.03,12745.0,22.4084,22.4084,22.3525,22.3711,12745.0
2019-03-21 09:55:00,24.04,24.14,24.04,24.11,7599.0,22.3804,22.4735,22.3804,22.4456,7599.0
2019-03-21 10:00:00,24.11,24.11,24.07,24.1,19589.0,22.4456,22.4456,22.4084,22.4363,19589.0
2019-03-21 10:05:00,24.09,24.12,24.08,24.12,19284.0,22.427,22.4549,22.4177,22.4549,19284.0
2019-03-21 10:10:00,24.12,24.14,24.11,24.11,9093.0,22.4549,22.4735,22.4456,22.4456,9093.0
2019-03-21 10:15:00,24.12,24.12,24.07,24.08,16527.0,22.4549,22.4549,22.4084,22.4177,16527.0
2019-03-21 10:20:00,24.08,24.12,24.08,24.12,10264.0,22.4177,22.4549,22.4177,22.4549,10264.0
2019-03-21 10:25:00,24.12,24.15,24.11,24.12,10383.0,22.4549,22.4829,22.4456,22.4549,10383.0
2019-03-21 10:30:00,24.12,24.15,24.1,24.14,9575.0,22.4549,22.4829,22.4363,22.4735,9575.0
2019-03-21 10:35:00,24.15,24.15,24.1,24.12,6047.0,22.4829,22.4829,22.4363,22.4549,6047.0
2019-03-21 10:40:00,24.12,24.13,24.09,24.11,10562.0,22.4549,22.4642,22.427,22.4456,10562.0
2019-03-21 10:45:00,24.11,24.12,24.09,24.11,11610.0,22.4456,22.4549,22.427,22.4456,11610.0
2019-03-21 10:50:00,24.1,24.15,24.1,24.14,13996.0,22.4363,22.4829,22.4363,22.4735,13996.0
2019-03-21 10:55:00,24.15,24.16,24.14,24.15,8923.0,22.4829,22.4922,22.4735,22.4829,8923.0
2019-03-21 11:00:00,24.14,24.21,24.14,24.19,13492.0,22.4735,22.5387,22.4735,22.5201,13492.0
2019-03-21 11:05:00,24.2,24.21,24.16,24.17,49865.0,22.5294,22.5387,22.4922,22.5015,49865.0
2019-03-21 11:10:00,24.18,24.25,24.17,24.24,22035.0,22.5108,22.576,22.5015,22.5666,22035.0
2019-03-21 11:15:00,24.25,24.25,24.2,24.2,10686.0,22.576,22.576,22.5294,22.5294,10686.0
2019-03-21 11:20:00,24.21,24.25,24.2,24.25,6413.0,22.5387,22.576,22.5294,22.576,6413.0
2019-03-21 11:25:00,24.25,24.29,24.25,24.26,13649.0,22.576,22.6132,22.576,22.5853,13649.0
2019-03-21 11:30:00,24.25,24.27,24.22,24.23,14703.0,22.576,22.5946,22.548,22.5573,14703.0
2019-03-21 11:35:00,24.23,24.25,24.21,24.24,8010.0,22.5573,22.576,22.5387,22.5666,8010.0
2019-03-21 11:40:00,24.24,24.33,24.23,24.3,13965.0,22.5666,22.6504,22.5573,22.6225,13965.0
2019-03-21 11:45:00,24.31,24.36,24.31,24.36,6715.0,22.6318,22.6784,22.6318,22.6784,6715.0
2019-03-21 11:50:00,24.36,24.36,24.33,24.33,8163.0,22.6784,22.6784,22.6504,22.6504,8163.0
2019-03-21 11:55:00,24.32,24.39,24.31,24.39,6748.0,22.6411,22.7063,22.6318,22.7063,6748.0
2019-03-21 12:00:00,24.38,24.38,24.34,24.34,11652.0,22.697,22.697,22.6597,22.6597,11652.0
2019-03-21 12:05:00,24.34,24.35,24.24,24.25,42783.0,22.6597,22.669,22.5666,22.576,42783.0
2019-03-21 12:10:00,24.26,24.29,24.25,24.27,10000.0,22.5853,22.6132,22.576,22.5946,10000.0
2019-03-21 12:15:00,24.26,24.3,24.26,24.28,8203.0,22.5853,22.6225,22.5853,22.6039,8203.0
2019-03-21 12:20:00,24.27,24.29,24.25,24.29,8776.0,22.5946,22.6132,22.576,22.6132,8776.0
2019-03-21 12:25:00,24.29,24.3,24.25,24.27,12932.0,22.6132,22.6225,22.576,22.5946,12932.0
2019-03-21 12:30:00,24.27,24.28,24.25,24.26,8753.0,22.5946,22.6039,22.576,22.5853,8753.0
2019-03-21 12:35:00,24.27,24.27,24.24,24.25,3634.0,22.5946,22.5946,22.5666,22.576,3634.0
2019-03-21 12:40:00,24.25,24.29,24.25,24.28,8495.0,22.576,22.6132,22.576,22.6039,8495.0
2019-03-21 12:45:00,24.28,24.29,24.27,24.29,7797.0,22.6039,22.6132,22.5946,22.6132,7797.0
2019-03-21 12:50:00,24.29,24.32,24.28,24.3,7296.0,22.6132,22.6411,22.6039,22.6225,7296.0
2019-03-21 12:55:00,24.3,24.31,24.29,24.3,6149.0,22.6225,22.6318,22.6132,22.6225,6149.0
2019-03-21 13:00:00,24.3,24.36,24.3,24.35,11008.0,22.6225,22.6784,22.6225,22.669,11008.0
2019-03-21 13:05:00,24.35,24.37,24.34,24.36,3507.0,22.669,22.6877,22.6597,22.6784,3507.0
2019-03-21 13:10:00,24.36,24.38,24.35,24.35,5102.0,22.6784,22.697,22.669,22.669,5102.0
2019-03-21 13:15:00,24.35,24.35,24.32,24.33,4600.0,22.669,22.669,22.6411,22.6504,4600.0
2019-03-21 13:20:00,24.34,24.36,24.34,24.34,8056.0,22.6597,22.6784,22.6597,22.6597,8056.0
2019-03-21 13:25:00,24.34,24.38,24.34,24.38,9674.0,22.6597,22.697,22.6597,22.697,9674.0
2019-03-21 13:30:00,24.37,24.39,24.34,24.35,13415.0,22.6877,22.7063,22.6597,22.669,13415.0
2019-03-21 13:35:00,24.35,24.4,24.35,24.38,16261.0,22.669,22.7156,22.669,22.697,16261.0
2019-03-21 13:40:00,24.39,24.39,24.37,24.37,10030.0,22.7063,22.7063,22.6877,22.6877,10030.0
2019-03-21 13:45:00,24.38,24.4,24.37,24.39,10813.0,22.697,22.7156,22.6877,22.7063,10813.0
2019-03-21 13:50:00,24.38,24.45,24.38,24.44,24512.0,22.697,22.7621,22.697,22.7528,24512.0
2019-03-21 13:55:00,24.44,24.45,24.41,24.43,23783.0,22.7528,22.7621,22.7249,22.7435,23783.0
2019-03-21 14:00:00,24.43,24.5,24.43,24.5,22162.0,22.7435,22.8087,22.7435,22.8087,22162.0
2019-03-21 14:05:00,24.49,24.55,24.49,24.53,27630.0,22.7994,22.8552,22.7994,22.8366,27630.0
2019-03-21 14:10:00,24.54,24.57,24.53,24.54,26738.0,22.8459,22.8739,22.8366,22.8459,26738.0
2019-03-21 14:15:00,24.54,24.56,24.51,24.55,15095.0,22.8459,22.8646,22.818,22.8552,15095.0
2019-03-21 14:20:00,24.55,24.58,24.54,24.57,27461.0,22.8552,22.8832,22.8459,22.8739,27461.0
2019-03-21 14:25:00,24.58,24.61,24.57,24.59,15177.0,22.8832,22.9111,22.8739,22.8925,15177.0
2019-03-21 14:30:00,24.59,24.6,24.56,24.58,14309.0,22.8925,22.9018,22.8646,22.8832,14309.0
2019-03-21 14:35:00,24.58,24.61,24.56,24.6,26923.0,22.8832,22.9111,22.8646,22.9018,26923.0
2019-03-21 14:40:00,24.6,24.61,24.57,24.58,25682.0,22.9018,22.9111,22.8739,22.8832,25682.0
2019-03-21 14:45:00,24.58,24.63,24.57,24.63,20926.0,22.8832,22.9297,22.8739,22.9297,20926.0
2019-03-21 14:50:00,24.63,24.64,24.61,24.63,23551.0,22.9297,22.939,22.9111,22.9297,23551.0
2019-03-21 14:55:00,24.62,24.64,24.62,24.63,13145.0,22.9204,22.939,22.9204,22.9297,13145.0
2019-03-21 15:00:00,24.63,24.68,24.59,24.68,68623.0,22.9297,22.9763,22.8925,22.9763,68623.0
2019-03-21 15:05:00,24.68,24.7,24.64,24.64,29638.0,22.9763,22.9949,22.939,22.939,29638.0
2019-03-21 15:10:00,24.64,24.64,24.57,24.58,28357.0,22.939,22.939,22.8739,22.8832,28357.0
2019-03-21 15:15:00,24.58,24.6,24.56,24.59,21558.0,22.8832,22.9018,22.8646,22.8925,21558.0
2019-03-21 15:20:00,24.59,24.6,24.58,24.6,16394.0,22.8925,22.9018,22.8832,22.9018,16394.0
2019-03-21 15:25:00,24.6,24.6,24.54,24.55,37693.0,22.9018,22.9018,22.8459,22.8552,37693.0
2019-03-21 15:30:00,24.55,24.59,24.54,24.58,32331.0,22.8552,22.8925,22.8459,22.8832,32331.0
2019-03-21 15:35:00,24.58,24.6,24.56,24.59,42764.0,22.8832,22.9018,22.8646,22.8925,42764.0
2019-03-21 15:40:00,24.59,24.63,24.58,24.61,58538.0,22.8925,22.9297,22.8832,22.9111,58538.0
2019-03-21 15:45:00,24.6,24.61,24.54,24.57,111479.0,22.9018,22.9111,22.8459,22.8739,111479.0
2019-03-21 15:50:00,24.58,24.58,24.53,24.54,88132.0,22.8832,22.8832,22.8366,22.8459,88132.0
2019-03-21 15:55:00,24.54,24.56,24.52,24.52,152911.0,22.8459,22.8646,22.8273,22.8273,152911.0
2019-03-22 09:30:00,24.29,24.41,24.16,24.17,111996.0,22.6132,22.7249,22.4922,22.5015,111996.0
2019-03-22 09:35:00,24.17,24.22,24.13,24.2,33241.0,22.5015,22.548,22.4642,22.5294,33241.0
2019-03-22 09:40:00,24.21,24.25,24.19,24.23,56276.0,22.5387,22.576,22.5201,22.5573,56276.0
2019-03-22 09:45:00,24.23,24.27,24.2,24.24,68439.0,22.5573,22.5946,22.5294,22.5666,68439.0
2019-03-22 09:50:00,24.25,24.27,24.1,24.1,93953.0,22.576,22.5946,22.4363,22.4363,93953.0
2019-03-22 09:55:00,24.1,24.1,23.96,23.97,129702.0,22.4363,22.4363,22.306,22.3153,129702.0
2019-03-22 10:00:00,23.98,24.02,23.89,23.89,17570.0,22.3246,22.3618,22.2408,22.2408,17570.0
2019-03-22 10:05:00,23.89,23.98,23.86,23.96,21152.0,22.2408,22.3246,22.2129,22.306,21152.0
2019-03-22 10:10:00,23.97,24.0,23.94,23.96,36923.0,22.3153,22.3432,22.2874,22.306,36923.0
2019-03-22 10:15:00,23.96,24.07,23.95,24.06,22006.0,22.306,22.4084,22.2967,22.3991,22006.0
2019-03-22 10:20:00,24.06,24.08,23.97,23.98,18499.0,22.3991,22.4177,22.3153,22.3246,18499.0
2019-03-22 10:25:00,23.97,23.97,23.9,23.92,14244.0,22.3153,22.3153,22.2501,22.2687,14244.0
2019-03-22 10:30:00,23.92,24.05,23.91,23.97,184645.0,22.2687,22.3898,22.2594,22.3153,184645.0
2019-03-22 10:35:00,23.98,24.0,23.93,23.93,54033.0,22.3246,22.3432,22.278,22.278,54033.0
2019-03-22 10:40:00,23.93,23.93,23.84,23.9,19722.0,22.278,22.278,22.1943,22.2501,19722.0
2019-03-22 10:45:00,23.89,23.89,23.82,23.84,13926.0,22.2408,22.2408,22.1756,22.1943,13926.0
2019-03-22 10:50:00,23.83,23.84,23.79,23.81,21867.0,22.1849,22.1943,22.1477,22.1663,21867.0
2019-03-22 10:55:00,23.82,23.86,23.8,23.85,149683.0,22.1756,22.2129,22.157,22.2036,149683.0
2019-03-22 11:00:00,23.84,23.85,23.79,23.84,91166.0,22.1943,22.2036,22.1477,22.1943,91166.0
2019-03-22 11:05:00,23.85,23.86,23.82,23.82,49132.0,22.2036,22.2129,22.1756,22.1756,49132.0
2019-03-22 11:10:00,23.82,23.86,23.8,23.86,22398.0,22.1756,22.2129,22.157,22.2129,22398.0
2019-03-22 11:15:00,23.85,23.89,23.79,23.88,11915.0,22.2036,22.2408,22.1477,22.2315,11915.0
2019-03-22 11:20:00,23.88,23.88,23.8,23.8,9005.0,22.2315,22.2315,22.157,22.157,9005.0
2019-03-22 11:25:00,23.8,23.81,23.75,23.79,14123.0,22.157,22.1663,22.1105,22.1477,14123.0
2019-03-22 11:30:00,23.77,23.8,23.75,23.78,46107.0,22.1291,22.157,22.1105,22.1384,46107.0
2019-03-22 11:35:00,23.78,23.8,23.75,23.76,44401.0,22.1384,22.157,22.1105,22.1198,44401.0
2019-03-22 11:40:00,23.77,23.78,23.73,23.78,84697.0,22.1291,22.1384,22.0918,22.1384,84697.0
2019-03-22 11:45:00,23.77,23.78,23.74,23.76,92702.0,22.1291,22.1384,22.1012,22.1198,92702.0
2019-03-22 11:50:00,23.76,23.76,23.64,23.64,85373.0,22.1198,22.1198,22.0081,22.0081,85373.0
2019-03-22 11:55:00,23.64,23.67,23.6,23.62,50862.0,22.0081,22.036,21.9708,21.9894,50862.0
2019-03-22 12:00:00,23.62,23.69,23.61,23.62,47560.0,21.9894,22.0546,21.9801,21.9894,47560.0
2019-03-22 12:05:00,23.62,23.65,23.61,23.63,55625.0,21.9894,22.0174,21.9801,21.9988,55625.0
2019-03-22 12:10:00,23.63,23.65,23.58,23.58,80008.0,21.9988,22.0174,21.9522,21.9522,80008.0
2019-03-22 12:15:00,23.58,23.59,23.56,23.56,21378.0,21.9522,21.9615,21.9336,21.9336,21378.0
2019-03-22 12:20:00,23.57,23.61,23.53,23.58,76636.0,21.9429,21.9801,21.9057,21.9522,76636.0
2019-03-22 12:25:00,23.58,23.62,23.55,23.61,63304.0,21.9522,21.9894,21.9243,21.9801,63304.0
2019-03-22 12:30:00,23.61,23.64,23.59,23.61,18590.0,21.9801,22.0081,21.9615,21.9801,18590.0
2019-03-22 12:35:00,23.61,23.61,23.57,23.6,17500.0,21.9801,21.9801,21.9429,21.9708,17500.0
2019-03-22 12:40:00,23.6,23.6,23.5,23.52,164789.0,21.9708,21.9708,21.8777,21.8963,164789.0
2019-03-22 12:45:00,23.52,23.55,23.51,23.53,20699.0,21.8963,21.9243,21.887,21.9057,20699.0
2019-03-22 12:50:00,23.54,23.62,23.52,23.61,22228.0,21.915,21.9894,21.8963,21.9801,22228.0
2019-03-22 12:55:00,23.63,23.69,23.61,23.68,53510.0,21.9988,22.0546,21.9801,22.0453,53510.0
2019-03-22 13:00:00,23.68,23.73,23.67,23.72,29422.0,22.0453,22.0918,22.036,22.0825,29422.0
2019-03-22 13:05:00,23.72,23.77,23.71,23.77,42518.0,22.0825,22.1291,22.0732,22.1291,42518.0
2019-03-22 13:10:00,23.78,23.78,23.69,23.69,11289.0,22.1384,22.1384,22.0546,22.0546,11289.0
2019-03-22 13:15:00,23.68,23.7,23.67,23.68,7416.0,22.0453,22.0639,22.036,22.0453,7416.0
2019-03-22 13:20:00,23.67,23.68,23.65,23.67,40641.0,22.036,22.0453,22.0174,22.036,40641.0
2019-03-22 13:25:00,23.67,23.67,23.61,23.64,8215.0,22.036,22.036,21.9801,22.0081,8215.0
2019-03-22 13:30:00,23.63,23.72,23.63,23.67,34676.0,21.9988,22.0825,21.9988,22.036,34676.0
2019-03-22 13:35:00,23.67,23.7,23.67,23.68,7211.0,22.036,22.0639,22.036,22.0453,7211.0
2019-03-22 13:40:00,23.69,23.73,23.69,23.73,10538.0,22.0546,22.0918,22.0546,22.0918,10538.0
2019-03-22 13:45:00,23.73,23.73,23.7,23.71,28050.0,22.0918,22.0918,22.0639,22.0732,28050.0
2019-03-22 13:50:00,23.71,23.71,23.69,23.71,19932.0,22.0732,22.0732,22.0546,22.0732,19932.0
2019-03-22 13:55:00,23.7,23.71,23.66,23.66,31265.0,22.0639,22.0732,22.0267,22.0267,31265.0
2019-03-22 14:00:00,23.67,23.72,23.66,23.72,13129.0,22.036,22.0825,22.0267,22.0825,13129.0
2019-03-22 14:05:00,23.72,23.75,23.72,23.74,12693.0,22.0825,22.1105,22.0825,22.1012,12693.0
2019-03-22 14:10:00,23.73,23.77,23.73,23.77,11126.0,22.0918,22.1291,22.0918,22.1291,11126.0
2019-03-22 14:15:00,23.78,23.8,23.77,23.8,21433.0,22.1384,22.157,22.1291,22.157,21433.0
2019-03-22 14:20:00,23.79,23.8,23.78,23.8,19631.0,22.1477,22.157,22.1384,22.157,19631.0
2019-03-22 14:25:00,23.79,23.82,23.77,23.82,28368.0,22.1477,22.1756,22.1291,22.1756,28368.0
2019-03-22 14:30:00,23.81,23.83,23.78,23.78,24855.0,22.1663,22.1849,22.1384,22.1384,24855.0
2019-03-22 14:35:00,23.78,23.83,23.78,23.83,23144.0,22.1384,22.1849,22.1384,22.1849,23144.0
2019-03-22 14:40:00,23.83,23.86,23.82,23.84,15328.0,22.1849,22.2129,22.1756,22.1943,15328.0
2019-03-22 14:45:00,23.84,23.88,23.83,23.86,19056.0,22.1943,22.2315,22.1849,22.2129,19056.0
2019-03-22 14:50:00,23.87,23.92,23.86,23.88,28770.0,22.2222,22.2687,22.2129,22.2315,28770.0
2019-03-22 14:55:00,23.87,23.91,23.87,23.88,9654.0,22.2222,22.2594,22.2222,22.2315,9654.0
2019-03-22 15:00:00,23.88,23.91,23.85,23.85,11779.0,22.2315,22.2594,22.2036,22.2036,11779.0
2019-03-22 15:05:00,23.85,23.86,23.83,23.83,8376.0,22.2036,22.2129,22.1849,22.1849,8376.0
2019-03-22 15:10:00,23.84,23.84,23.77,23.78,47879.0,22.1943,22.1943,22.1291,22.1384,47879.0
2019-03-22 15:15:00,23.79,23.82,23.75,23.76,15210.0,22.1477,22.1756,22.1105,22.1198,15210.0
2019-03-22 15:20:00,23.76,23.78,23.76,23.78,12738.0,22.1198,22.1384,22.1198,22.1384,12738.0
2019-03-22 15:25:00,23.77,23.77,23.72,23.73,13405.0,22.1291,22.1291,22.0825,22.0918,13405.0
2019-03-22 15:30:00,23.71,23.72,23.66,23.68,20057.0,22.0732,22.0825,22.0267,22.0453,20057.0
2019-03-22 15:35:00,23.67,23.72,23.66,23.71,26483.0,22.036,22.0825,22.0267,22.0732,26483.0
2019-03-22 15:40:00,23.71,23.71,23.67,23.68,26370.0,22.0732,22.0732,22.036,22.0453,26370.0
2019-03-22 15:45:00,23.69,23.73,23.68,23.71,44916.0,22.0546,22.0918,22.0453,22.0732,44916.0
2019-03-22 15:50:00,23.71,23.72,23.68,23.69,197702.0,22.0732,22.0825,22.0453,22.0546,197702.0
2019-03-22 15:55:00,23.7,23.7,23.67,23.68,146618.0,22.0639,22.0639,22.036,22.0453,146618.0
2019-03-25 09:30:00,23.63,23.64,23.5,23.56,32223.0,21.9988,22.0081,21.8777,21.9336,32223.0
2019-03-25 09:35:00,23.56,23.63,23.55,23.59,11020.0,21.9336,21.9988,21.9243,21.9615,11020.0
2019-03-25 09:40:00,23.58,23.59,23.49,23.5,14684.0,21.9522,21.9615,21.8684,21.8777,14684.0
2019-03-25 09:45:00,23.49,23.5,23.36,23.39,28146.0,21.8684,21.8777,21.7474,21.7753,28146.0
2019-03-25 09:50:00,23.38,23.45,23.34,23.35,17902.0,21.766,21.8312,21.7288,21.7381,17902.0
2019-03-25 09:55:00,23.33,23.34,23.22,23.23,31760.0,21.7195,21.7288,21.6171,21.6264,31760.0
2019-03-25 10:00:00,23.23,23.28,23.17,23.2,40930.0,21.6264,21.6729,21.5705,21.5984,40930.0
2019-03-25 10:05:00,23.21,23.26,23.2,23.23,45296.0,21.6077,21.6543,21.5984,21.6264,45296.0
2019-03-25 10:10:00,23.22,23.25,23.17,23.2,171869.0,21.6171,21.645,21.5705,21.5984,171869.0
2019-03-25 10:15:00,23.19,23.26,23.19,23.23,54608.0,21.5891,21.6543,21.5891,21.6264,54608.0
2019-03-25 10:20:00,23.23,23.26,23.21,23.25,20148.0,21.6264,21.6543,21.6077,21.645,20148.0
2019-03-25 10:25:00,23.24,23.3,23.24,23.29,15325.0,21.6357,21.6915,21.6357,21.6822,15325.0
2019-03-25 10:30:00,23.29,23.37,23.29,23.33,20768.0,21.6822,21.7567,21.6822,21.7195,20768.0
2019-03-25 10:35:00,23.32,23.34,23.3,23.32,15413.0,21.7102,21.7288,21.6915,21.7102,15413.0
2019-03-25 10:40:00,23.32,23.37,23.32,23.36,11862.0,21.7102,21.7567,21.7102,21.7474,11862.0
2019-03-25 10:45:00,23.35,23.38,23.32,23.38,9250.0,21.7381,21.766,21.7102,21.766,9250.0
2019-03-25 10:50:00,23.38,23.49,23.37,23.48,15272.0,21.766,21.8684,21.7567,21.8591,15272.0
2019-03-25 10:55:00,23.48,23.53,23.46,23.47,18382.0,21.8591,21.9057,21.8405,21.8498,18382.0
2019-03-25 11:00:00,23.48,23.48,23.41,23.43,9587.0,21.8591,21.8591,21.7939,21.8126,9587.0
2019-03-25 11:05:00,23.43,23.5,23.42,23.47,13117.0,21.8126,21.8777,21.8032,21.8498,13117.0
2019-03-25 11:10:00,23.47,23.49,23.44,23.48,32627.0,21.8498,21.8684,21.8219,21.8591,32627.0
2019-03-25 11:15:00,23.47,23.52,23.47,23.52,61404.0,21.8498,21.8963,21.8498,21.8963,61404.0
2019-03-25 11:20:00,23.52,23.54,23.48,23.49,56247.0,21.8963,21.915,21.8591,21.8684,56247.0
2019-03-25 11:25:00,23.49,23.55,23.49,23.54,12639.0,21.8684,21.9243,21.8684,21.915,12639.0
2019-03-25 11:30:00,23.53,23.53,23.43,23.43,11120.0,21.9057,21.9057,21.8126,21.8126,11120.0
2019-03-25 11:35:00,23.42,23.43,23.4,23.42,16026.0,21.8032,21.8126,21.7846,21.8032,16026.0
2019-03-25 11:40:00,23.43,23.44,23.4,23.4,38558.0,21.8126,21.8219,21.7846,21.7846,38558.0
2019-03-25 11:45:00,23.4,23.44,23.39,23.41,156334.0,21.7846,21.8219,21.7753,21.7939,156334.0
2019-03-25 11:50:00,23.41,23.43,23.39,23.42,54625.0,21.7939,21.8126,21.7753,21.8032,54625.0
2019-03-25 11:55:00,23.42,23.44,23.36,23.37,15879.0,21.8032,21.8219,21.7474,21.7567,15879.0
2019-03-25 12:00:00,23.37,23.38,23.33,23.38,11314.0,21.7567,21.766,21.7195,21.766,11314.0
2019-03-25 12:05:00,23.38,23.4,23.37,23.4,9117.0,21.766,21.7846,21.7567,21.7846,9117.0
2019-03-25 12:10:00,23.39,23.43,23.37,23.39,7238.0,21.7753,21.8126,21.7567,21.7753,7238.0
2019-03-25 12:15:00,23.39,23.4,23.36,23.39,7705.0,21.7753,21.7846,21.7474,21.7753,7705.0
2019-03-25 12:20:00,23.4,23.41,23.37,23.39,16759.0,21.7846,21.7939,21.7567,21.7753,16759.0
2019-03-25 12:25:00,23.39,23.42,23.38,23.39,14557.0,21.7753,21.8032,21.766,21.7753,14557.0
2019-03-25 12:30:00,23.39,23.4,23.33,23.33,16207.0,21.7753,21.7846,21.7195,21.7195,16207.0
2019-03-25 12:35:00,23.33,23.34,23.29,23.32,44209.0,21.7195,21.7288,21.6822,21.7102,44209.0
2019-03-25 12:40:00,23.32,23.35,23.31,23.35,107540.0,21.7102,21.7381,21.7008,21.7381,107540.0
2019-03-25 12:45:00,23.34,23.38,23.33,23.36,15697.0,21.7288,21.766,21.7195,21.7474,15697.0
2019-03-25 12:50:00,23.37,23.4,23.37,23.4,12411.0,21.7567,21.7846,21.7567,21.7846,12411.0
2019-03-25 12:55:00,23.4,23.47,23.38,23.47,11273.0,21.7846,21.8498,21.766,21.8498,11273.0
2019-03-25 13:00:00,23.47,23.47,23.41,23.42,10730.0,21.8498,21.8498,21.7939,21.8032,10730.0
2019-03-25 13:05:00,23.41,23.43,23.4,23.41,7782.0,21.7939,21.8126,21.7846,21.7939,7782.0
2019-03-25 13:10:00,23.42,23.48,23.41,23.48,8305.0,21.8032,21.8591,21.7939,21.8591,8305.0
2019-03-25 13:15:00,23.47,23.48,23.42,23.45,11747.0,21.8498,21.8591,21.8032,21.8312,11747.0
2019-03-25 13:20:00,23.46,23.49,23.45,23.49,27580.0,21.8405,21.8684,21.8312,21.8684,27580.0
2019-03-25 13:25:00,23.49,23.51,23.45,23.47,25747.0,21.8684,21.887,21.8312,21.8498,25747.0
2019-03-25 13:30:00,23.47,23.48,23.46,23.48,38936.0,21.8498,21.8591,21.8405,21.8591,38936.0
2019-03-25 13:35:00,23.48,23.5,23.47,23.49,10643.0,21.8591,21.8777,21.8498,21.8684,10643.0
2019-03-25 13:40:00,23.48,23.49,23.45,23.45,26974.0,21.8591,21.8684,21.8312,21.8312,26974.0
2019-03-25 13:45:00,23.45,23.46,23.39,23.4,35555.0,21.8312,21.8405,21.7753,21.7846,35555.0
2019-03-25 13:50:00,23.4,23.4,23.37,23.38,7861.0,21.7846,21.7846,21.7567,21.766,7861.0
2019-03-25 13:55:00,23.37,23.4,23.36,23.39,17526.0,21.7567,21.7846,21.7474,21.7753,17526.0
2019-03-25 14:00:00,23.39,23.44,23.39,23.44,23550.0,21.7753,21.8219,21.7753,21.8219,23550.0
2019-03-25 14:05:00,23.43,23.45,23.41,23.43,32631.0,21.8126,21.8312,21.7939,21.8126,32631.0
2019-03-25 14:10:00,23.42,23.45,23.41,23.44,38575.0,21.8032,21.8312,21.7939,21.8219,38575.0
2019-03-25 14:15:00,23.44,23.45,23.4,23.42,91234.0,21.8219,21.8312,21.7846,21.8032,91234.0
2019-03-25 14:20:00,23.42,23.43,23.39,23.41,46622.0,21.8032,21.8126,21.7753,21.7939,46622.0
2019-03-25 14:25:00,23.41,23.43,23.37,23.41,21777.0,21.7939,21.8126,21.7567,21.7939,21777.0
2019-03-25 14:30:00,23.41,23.45,23.4,23.45,23224.0,21.7939,21.8312,21.7846,21.8312,23224.0
2019-03-25 14:35:00,23.45,23.45,23.44,23.45,24866.0,21.8312,21.8312,21.8219,21.8312,24866.0
2019-03-25 14:40:00,23.45,23.49,23.44,23.49,31117.0,21.8312,21.8684,21.8219,21.8684,31117.0
2019-03-25 14:45:00,23.49,23.49,23.46,23.47,9495.0,21.8684,21.8684,21.8405,21.8498,9495.0
2019-03-25 14:50:00,23.47,23.48,23.45,23.46,37488.0,21.8498,21.8591,21.8312,21.8405,37488.0
2019-03-25 14:55:00,23.47,23.5,23.46,23.49,12417.0,21.8498,21.8777,21.8405,21.8684,12417.0
2019-03-25 15:00:00,23.49,23.5,23.46,23.48,19496.0,21.8684,21.8777,21.8405,21.8591,19496.0
2019-03-25 15:05:00,23.48,23.49,23.46,23.48,30313.0,21.8591,21.8684,21.8405,21.8591,30313.0
2019-03-25 15:10:00,23.47,23.54,23.47,23.53,46435.0,21.8498,21.915,21.8498,21.9057,46435.0
2019-03-25 15:15:00,23.52,23.55,23.42,23.42,133441.0,21.8963,21.9243,21.8032,21.8032,133441.0
2019-03-25 15:20:00,23.42,23.47,23.4,23.46,35460.0,21.8032,21.8498,21.7846,21.8405,35460.0
2019-03-25 15:25:00,23.46,23.53,23.44,23.5,92655.0,21.8405,21.9057,21.8219,21.8777,92655.0
2019-03-25 15:30:00,23.5,23.51,23.47,23.5,20628.0,21.8777,21.887,21.8498,21.8777,20628.0
2019-03-25 15:35:00,23.49,23.52,23.48,23.48,27130.0,21.8684,21.8963,21.8591,21.8591,27130.0
2019-03-25 15:40:00,23.48,23.51,23.48,23.5,37818.0,21.8591,21.887,21.8591,21.8777,37818.0
2019-03-25 15:45:00,23.5,23.51,23.45,23.46,40030.0,21.8777,21.887,21.8312,21.8405,40030.0
2019-03-25 15:50:00,23.46,23.51,23.45,23.51,75612.0,21.8405,21.887,21.8312,21.887,75612.0
2019-03-25 15:55:00,23.51,23.57,23.5,23.56,198544.0,21.887,21.9429,21.8777,21.9336,198544.0
2019-03-26 09:30:00,23.81,23.88,23.78,23.82,19237.0,22.1663,22.2315,22.1384,22.1756,19237.0
2019-03-26 09:35:00,23.83,23.85,23.74,23.74,34832.0,22.1849,22.2036,22.1012,22.1012,34832.0
2019-03-26 09:40:00,23.74,23.75,23.65,23.7,73512.0,22.1012,22.1105,22.0174,22.0639,73512.0
2019-03-26 09:45:00,23.69,23.71,23.57,23.58,15766.0,22.0546,22.0732,21.9429,21.9522,15766.0
2019-03-26 09:50:00,23.58,23.61,23.54,23.59,26094.0,21.9522,21.9801,21.915,21.9615,26094.0
2019-03-26 09:55:00,23.59,23.66,23.56,23.64,34020.0,21.9615,22.0267,21.9336,22.0081,34020.0
2019-03-26 10:00:00,23.63,23.66,23.61,23.62,17504.0,21.9988,22.0267,21.9801,21.9894,17504.0
2019-03-26 10:05:00,23.63,23.66,23.61,23.64,20133.0,21.9988,22.0267,21.9801,22.0081,20133.0
2019-03-26 10:10:00,23.63,23.74,23.63,23.73,42230.0,21.9988,22.1012,21.9988,22.0918,42230.0
2019-03-26 10:15:00,23.74,23.79,23.72,23.79,22745.0,22.1012,22.1477,22.0825,22.1477,22745.0
2019-03-26 10:20:00,23.79,23.81,23.69,23.69,99529.0,22.1477,22.1663,22.0546,22.0546,99529.0
2019-03-26 10:25:00,23.68,23.75,23.67,23.73,13807.0,22.0453,22.1105,22.036,22.0918,13807.0
2019-03-26 10:30:00,23.74,23.75,23.7,23.73,17858.0,22.1012,22.1105,22.0639,22.0918,17858.0
2019-03-26 10:35:00,23.72,23.79,23.72,23.79,23213.0,22.0825,22.1477,22.0825,22.1477,23213.0
2019-03-26 10:40:00,23.79,23.8,23.73,23.74,25568.0,22.1477,22.157,22.0918,22.1012,25568.0
2019-03-26 10:45:00,23.75,23.84,23.75,23.84,7607.0,22.1105,22.1943,22.1105,22.1943,7607.0
2019-03-26 10:50:00,23.85,23.86,23.79,23.8,55106.0,22.2036,22.2129,22.1477,22.157,55106.0
2019-03-26 10:55:00,23.81,23.85,23.8,23.83,28895.0,22.1663,22.2036,22.157,22.1849,28895.0
2019-03-26 11:00:00,23.84,23.89,23.83,23.87,19272.0,22.1943,22.2408,22.1849,22.2222,19272.0
2019-03-26 11:05:00,23.87,23.88,23.81,23.81,22147.0,22.2222,22.2315,22.1663,22.1663,22147.0
2019-03-26 11:10:00,23.82,23.82,23.77,23.8,49029.0,22.1756,22.1756,22.1291,22.157,49029.0
2019-03-26 11:15:00,23.8,23.83,23.75,23.77,35002.0,22.157,22.1849,22.1105,22.1291,35002.0
2019-03-26 11:20:00,23.76,23.79,23.75,23.76,33100.0,22.1198,22.1477,22.1105,22.1198,33100.0
2019-03-26 11:25:00,23.76,23.78,23.75,23.77,16863.0,22.1198,22.1384,22.1105,22.1291,16863.0
2019-03-26 11:30:00,23.76,23.76,23.69,23.71,44225.0,22.1198,22.1198,22.0546,22.0732,44225.0
2019-03-26 11:35:00,23.71,23.73,23.67,23.72,41971.0,22.0732,22.0918,22.036,22.0825,41971.0
2019-03-26 11:40:00,23.72,23.73,23.69,23.7,16551.0,22.0825,22.0918,22.0546,22.0639,16551.0
2019-03-26 11:45:00,23.71,23.72,23.66,23.67,32554.0,22.0732,22.0825,22.0267,22.036,32554.0
2019-03-26 11:50:00,23.68,23.68,23.61,23.64,32013.0,22.0453,22.0453,21.9801,22.0081,32013.0
2019-03-26 11:55:00,23.64,23.67,23.63,23.65,20737.0,22.0081,22.036,21.9988,22.0174,20737.0
2019-03-26 12:00:00,23.66,23.67,23.62,23.63,22460.0,22.0267,22.036,21.9894,21.9988,22460.0
2019-03-26 12:05:00,23.62,23.62,23.59,23.61,81081.0,21.9894,21.9894,21.9615,21.9801,81081.0
2019-03-26 12:10:00,23.61,23.63,23.59,23.61,37330.0,21.9801,21.9988,21.9615,21.9801,37330.0
2019-03-26 12:15:00,23.61,23.63,23.59,23.6,11661.0,21.9801,21.9988,21.9615,21.9708,11661.0
2019-03-26 12:20:00,23.6,23.61,23.54,23.54,9955.0,21.9708,21.9801,21.915,21.915,9955.0
2019-03-26 12:25:00,23.55,23.55,23.49,23.5,48996.0,21.9243,21.9243,21.8684,21.8777,48996.0
2019-03-26 12:30:00,23.5,23.51,23.48,23.48,51337.0,21.8777,21.887,21.8591,21.8591,51337.0
2019-03-26 12:35:00,23.49,23.53,23.48,23.51,31243.0,21.8684,21.9057,21.8591,21.887,31243.0
2019-03-26 12:40:00,23.5,23.51,23.48,23.5,20666.0,21.8777,21.887,21.8591,21.8777,20666.0
2019-03-26 12:45:00,23.5,23.5,23.45,23.47,25484.0,21.8777,21.8777,21.8312,21.8498,25484.0
2019-03-26 12:50:00,23.47,23.54,23.47,23.53,7874.0,21.8498,21.915,21.8498,21.9057,7874.0
2019-03-26 12:55:00,23.54,23.54,23.49,23.52,25096.0,21.915,21.915,21.8684,21.8963,25096.0
2019-03-26 13:00:00,23.53,23.57,23.5,23.54,34710.0,21.9057,21.9429,21.8777,21.915,34710.0
2019-03-26 13:05:00,23.54,23.55,23.53,23.54,7362.0,21.915,21.9243,21.9057,21.915,7362.0
2019-03-26 13:10:00,23.55,23.57,23.55,23.55,10299.0,21.9243,21.9429,21.9243,21.9243,10299.0
2019-03-26 13:15:00,23.55,23.57,23.55,23.56,3682.0,21.9243,21.9429,21.9243,21.9336,3682.0
2019-03-26 13:20:00,23.57,23.57,23.55,23.55,10025.0,21.9429,21.9429,21.9243,21.9243,10025.0
2019-03-26 13:25:00,23.55,23.55,23.51,23.52,29237.0,21.9243,21.9243,21.887,21.8963,29237.0
2019-03-26 13:30:00,23.52,23.54,23.51,23.52,21609.0,21.8963,21.915,21.887,21.8963,21609.0
2019-03-26 13:35:00,23.53,23.53,23.48,23.48,8140.0,21.9057,21.9057,21.8591,21.8591,8140.0
2019-03-26 13:40:00,23.48,23.51,23.48,23.5,7389.0,21.8591,21.887,21.8591,21.8777,7389.0
2019-03-26 13:45:00,23.49,23.51,23.49,23.51,12377.0,21.8684,21.887,21.8684,21.887,12377.0
2019-03-26 13:50:00,23.51,23.53,23.5,23.51,11360.0,21.887,21.9057,21.8777,21.887,11360.0
2019-03-26 13:55:00,23.5,23.52,23.46,23.46,12970.0,21.8777,21.8963,21.8405,21.8405,12970.0
2019-03-26 14:00:00,23.47,23.47,23.45,23.46,5832.0,21.8498,21.8498,21.8312,21.8405,5832.0
2019-03-26 14:05:00,23.46,23.47,23.44,23.45,14995.0,21.8405,21.8498,21.8219,21.8312,14995.0
2019-03-26 14:10:00,23.44,23.46,23.42,23.45,13882.0,21.8219,21.8405,21.8032,21.8312,13882.0
2019-03-26 14:15:00,23.46,23.52,23.46,23.51,3365.0,21.8405,21.8963,21.8405,21.887,3365.0
2019-03-26 14:20:00,23.51,23.52,23.49,23.52,8522.0,21.887,21.8963,21.8684,21.8963,8522.0
2019-03-26 14:25:00,23.51,23.52,23.5,23.5,9363.0,21.887,21.8963,21.8777,21.8777,9363.0
2019-03-26 14:30:00,23.5,23.51,23.49,23.5,16807.0,21.8777,21.887,21.8684,21.8777,16807.0
2019-03-26 14:35:00,23.5,23.54,23.5,23.53,8063.0,21.8777,21.915,21.8777,21.9057,8063.0
2019-03-26 14:40:00,23.52,23.55,23.52,23.55,14469.0,21.8963,21.9243,21.8963,21.9243,14469.0
2019-03-26 14:45:00,23.55,23.56,23.55,23.55,4020.0,21.9243,21.9336,21.9243,21.9243,4020.0
2019-03-26 14:50:00,23.55,23.56,23.51,23.53,14069.0,21.9243,21.9336,21.887,21.9057,14069.0
2019-03-26 14:55:00,23.53,23.55,23.52,23.53,27079.0,21.9057,21.9243,21.8963,21.9057,27079.0
2019-03-26 15:00:00,23.53,23.59,23.53,23.59,49434.0,21.9057,21.9615,21.9057,21.9615,49434.0
2019-03-26 15:05:00,23.59,23.61,23.57,23.6,15335.0,21.9615,21.9801,21.9429,21.9708,15335.0
2019-03-26 15:10:00,23.59,23.61,23.57,23.59,13632.0,21.9615,21.9801,21.9429,21.9615,13632.0
2019-03-26 15:15:00,23.58,23.59,23.57,23.57,10747.0,21.9522,21.9615,21.9429,21.9429,10747.0
2019-03-26 15:20:00,23.56,23.58,23.56,23.57,8995.0,21.9336,21.9522,21.9336,21.9429,8995.0
2019-03-26 15:25:00,23.56,23.57,23.55,23.56,14355.0,21.9336,21.9429,21.9243,21.9336,14355.0
2019-03-26 15:30:00,23.57,23.6,23.55,23.6,30907.0,21.9429,21.9708,21.9243,21.9708,30907.0
2019-03-26 15:35:00,23.6,23.63,23.58,23.58,35231.0,21.9708,21.9988,21.9522,21.9522,35231.0
2019-03-26 15:40:00,23.58,23.62,23.58,23.62,23038.0,21.9522,21.9894,21.9522,21.9894,23038.0
2019-03-26 15:45:00,23.62,23.64,23.59,23.61,35505.0,21.9894,22.0081,21.9615,21.9801,35505.0
2019-03-26 15:50:00,23.61,23.63,23.61,23.62,42072.0,21.9801,21.9988,21.9801,21.9894,42072.0
2019-03-26 15:55:00,23.63,23.68,23.62,23.68,85692.0,21.9988,22.0453,21.9894,22.0453,85692.0
2019-03-27 09:30:00,23.69,23.92,23.69,23.9,18379.0,22.0546,22.2687,22.0546,22.2501,18379.0
2019-03-27 09:35:00,23.89,24.0,23.88,23.96,22448.0,22.2408,22.3432,22.2315,22.306,22448.0
2019-03-27 09:40:00,23.96,24.04,23.96,23.96,12679.0,22.306,22.3804,22.306,22.306,12679.0
2019-03-27 09:45:00,23.96,23.99,23.9,23.92,15935.0,22.306,22.3339,22.2501,22.2687,15935.0
2019-03-27 09:50:00,23.92,23.99,23.85,23.88,40572.0,22.2687,22.3339,22.2036,22.2315,40572.0
2019-03-27 09:55:00,23.87,23.88,23.75,23.78,22565.0,22.2222,22.2315,22.1105,22.1384,22565.0
2019-03-27 10:00:00,23.78,23.8,23.73,23.78,18434.0,22.1384,22.157,22.0918,22.1384,18434.0
2019-03-27 10:05:00,23.78,23.85,23.76,23.85,16666.0,22.1384,22.2036,22.1198,22.2036,16666.0
2019-03-27 10:10:00,23.86,23.91,23.84,23.88,11464.0,22.2129,22.2594,22.1943,22.2315,11464.0
2019-03-27 10:15:00,23.87,23.9,23.86,23.9,8684.0,22.2222,22.2501,22.2129,22.2501,8684.0
2019-03-27 10:20:00,23.89,23.91,23.87,23.89,14790.0,22.2408,22.2594,22.2222,22.2408,14790.0
2019-03-27 10:25:00,23.9,23.9,23.84,23.88,9135.0,22.2501,22.2501,22.1943,22.2315,9135.0
2019-03-27 10:30:00,23.87,23.88,23.81,23.81,8771.0,22.2222,22.2315,22.1663,22.1663,8771.0
2019-03-27 10:35:00,23.81,23.83,23.77,23.78,22394.0,22.1663,22.1849,22.1291,22.1384,22394.0
2019-03-27 10:40:00,23.76,23.77,23.66,23.7,42691.0,22.1198,22.1291,22.0267,22.0639,42691.0
2019-03-27 10:45:00,23.69,23.7,23.66,23.66,14043.0,22.0546,22.0639,22.0267,22.0267,14043.0
2019-03-27 10:50:00,23.66,23.66,23.58,23.6,32608.0,22.0267,22.0267,21.9522,21.9708,32608.0
2019-03-27 10:55:00,23.61,23.62,23.59,23.61,21602.0,21.9801,21.9894,21.9615,21.9801,21602.0
2019-03-27 11:00:00,23.6,23.63,23.56,23.58,17792.0,21.9708,21.9988,21.9336,21.9522,17792.0
2019-03-27 11:05:00,23.58,23.59,23.55,23.56,29277.0,21.9522,21.9615,21.9243,21.9336,29277.0
2019-03-27 11:10:00,23.56,23.57,23.47,23.47,31703.0,21.9336,21.9429,21.8498,21.8498,31703.0
2019-03-27 11:15:00,23.48,23.49,23.43,23.44,33133.0,21.8591,21.8684,21.8126,21.8219,33133.0
2019-03-27 11:20:00,23.43,23.44,23.41,23.43,22868.0,21.8126,21.8219,21.7939,21.8126,22868.0
2019-03-27 11:25:00,23.44,23.46,23.37,23.37,32446.0,21.8219,21.8405,21.7567,21.7567,32446.0
2019-03-27 11:30:00,23.37,23.38,23.28,23.29,47859.0,21.7567,21.766,21.6729,21.6822,47859.0
2019-03-27 11:35:00,23.29,23.29,23.23,23.23,53307.0,21.6822,21.6822,21.6264,21.6264,53307.0
2019-03-27 11:40:00,23.23,23.3,23.23,23.24,57679.0,21.6264,21.6915,21.6264,21.6357,57679.0
2019-03-27 11:45:00,23.24,23.25,23.17,23.2,57611.0,21.6357,21.645,21.5705,21.5984,57611.0
2019-03-27 11:50:00,23.19,23.26,23.19,23.25,33779.0,21.5891,21.6543,21.5891,21.645,33779.0
2019-03-27 11:55:00,23.25,23.3,23.22,23.27,14191.0,21.645,21.6915,21.6171,21.6636,14191.0
2019-03-27 12:00:00,23.28,23.32,23.27,23.32,20666.0,21.6729,21.7102,21.6636,21.7102,20666.0
2019-03-27 12:05:00,23.31,23.34,23.29,23.3,8925.0,21.7008,21.7288,21.6822,21.6915,8925.0
2019-03-27 12:10:00,23.29,23.32,23.28,23.29,12454.0,21.6822,21.7102,21.6729,21.6822,12454.0
2019-03-27 12:15:00,23.29,23.31,23.27,23.29,10007.0,21.6822,21.7008,21.6636,21.6822,10007.0
2019-03-27 12:20:00,23.29,23.34,23.29,23.34,11386.0,21.6822,21.7288,21.6822,21.7288,11386.0
2019-03-27 12:25:00,23.33,23.37,23.31,23.34,12080.0,21.7195,21.7567,21.7008,21.7288,12080.0
2019-03-27 12:30:00,23.34,23.36,23.32,23.36,9703.0,21.7288,21.7474,21.7102,21.7474,9703.0
2019-03-27 12:35:00,23.35,23.36,23.33,23.35,8134.0,21.7381,21.7474,21.7195,21.7381,8134.0
2019-03-27 12:40:00,23.34,23.34,23.32,23.33,6963.0,21.7288,21.7288,21.7102,21.7195,6963.0
2019-03-27 12:45:00,23.35,23.37,23.33,23.35,9103.0,21.7381,21.7567,21.7195,21.7381,9103.0
2019-03-27 12:50:00,23.35,23.36,23.33,23.34,6700.0,21.7381,21.7474,21.7195,21.7288,6700.0
2019-03-27 12:55:00,23.35,23.35,23.33,23.33,5211.0,21.7381,21.7381,21.7195,21.7195,5211.0
2019-03-27 13:00:00,23.32,23.32,23.3,23.31,6311.0,21.7102,21.7102,21.6915,21.7008,6311.0
2019-03-27 13:05:00,23.3,23.32,23.28,23.28,8821.0,21.6915,21.7102,21.6729,21.6729,8821.0
2019-03-27 13:10:00,23.28,23.38,23.27,23.37,12369.0,21.6729,21.766,21.6636,21.7567,12369.0
2019-03-27 13:15:00,23.37,23.39,23.33,23.35,8428.0,21.7567,21.7753,21.7195,21.7381,8428.0
2019-03-27 13:20:00,23.36,23.38,23.33,23.35,11638.0,21.7474,21.766,21.7195,21.7381,11638.0
2019-03-27 13:25:00,23.35,23.39,23.34,23.36,5095.0,21.7381,21.7753,21.7288,21.7474,5095.0
2019-03-27 13:30:00,23.36,23.36,23.32,23.33,9100.0,21.7474,21.7474,21.7102,21.7195,9100.0
2019-03-27 13:35:00,23.33,23.34,23.32,23.33,3377.0,21.7195,21.7288,21.7102,21.7195,3377.0
2019-03-27 13:40:00,23.34,23.36,23.33,23.35,8636.0,21.7288,21.7474,21.7195,21.7381,8636.0
2019-03-27 13:45:00,23.36,23.36,23.33,23.35,5033.0,21.7474,21.7474,21.7195,21.7381,5033.0
2019-03-27 13:50:00,23.34,23.35,23.33,23.34,8512.0,21.7288,21.7381,21.7195,21.7288,8512.0
2019-03-27 13:55:00,23.35,23.35,23.32,23.32,6586.0,21.7381,21.7381,21.7102,21.7102,6586.0
2019-03-27 14:00:00,23.31,23.33,23.3,23.32,8256.0,21.7008,21.7195,21.6915,21.7102,8256.0
2019-03-27 14:05:00,23.32,23.33,23.31,23.32,12341.0,21.7102,21.7195,21.7008,21.7102,12341.0
2019-03-27 14:10:00,23.32,23.36,23.32,23.34,9010.0,21.7102,21.7474,21.7102,21.7288,9010.0
2019-03-27 14:15:00,23.34,23.34,23.31,23.31,7383.0,21.7288,21.7288,21.7008,21.7008,7383.0
2019-03-27 14:20:00,23.31,23.31,23.29,23.3,7200.0,21.7008,21.7008,21.6822,21.6915,7200.0
2019-03-27 14:25:00,23.3,23.3,23.29,23.3,10406.0,21.6915,21.6915,21.6822,21.6915,10406.0
2019-03-27 14:30:00,23.3,23.3,23.29,23.29,11470.0,21.6915,21.6915,21.6822,21.6822,11470.0
2019-03-27 14:35:00,23.29,23.29,23.24,23.25,13409.0,21.6822,21.6822,21.6357,21.645,13409.0
2019-03-27 14:40:00,23.25,23.25,23.19,23.21,80786.0,21.645,21.645,21.5891,21.6077,80786.0
2019-03-27 14:45:00,23.21,23.22,23.2,23.22,13436.0,21.6077,21.6171,21.5984,21.6171,13436.0
2019-03-27 14:50:00,23.21,23.23,23.21,23.21,18711.0,21.6077,21.6264,21.6077,21.6077,18711.0
2019-03-27 14:55:00,23.21,23.23,23.19,23.21,25447.0,21.6077,21.6264,21.5891,21.6077,25447.0
2019-03-27 15:00:00,23.22,23.23,23.21,23.22,24172.0,21.6171,21.6264,21.6077,21.6171,24172.0
2019-03-27 15:05:00,23.23,23.27,23.22,23.25,12566.0,21.6264,21.6636,21.6171,21.645,12566.0
2019-03-27 15:10:00,23.25,23.26,23.24,23.26,13601.0,21.645,21.6543,21.6357,21.6543,13601.0
2019-03-27 15:15:00,23.26,23.26,23.24,23.25,8796.0,21.6543,21.6543,21.6357,21.645,8796.0
2019-03-27 15:20:00,23.25,23.27,23.24,23.27,14887.0,21.645,21.6636,21.6357,21.6636,14887.0
2019-03-27 15:25:00,23.26,23.27,23.25,23.27,10891.0,21.6543,21.6636,21.645,21.6636,10891.0
2019-03-27 15:30:00,23.27,23.31,23.26,23.28,16778.0,21.6636,21.7008,21.6543,21.6729,16778.0
2019-03-27 15:35:00,23.29,23.31,23.27,23.28,26076.0,21.6822,21.7008,21.6636,21.6729,26076.0
2019-03-27 15:40:00,23.28,23.3,23.27,23.28,19267.0,21.6729,21.6915,21.6636,21.6729,19267.0
2019-03-27 15:45:00,23.29,23.32,23.28,23.29,34368.0,21.6822,21.7102,21.6729,21.6822,34368.0
2019-03-27 15:50:00,23.3,23.3,23.23,23.23,84790.0,21.6915,21.6915,21.6264,21.6264,84790.0
2019-03-27 15:55:00,23.24,23.24,23.21,23.23,83009.0,21.6357,21.6357,21.6077,21.6264,83009.0
2019-03-28 09:30:00,23.2,23.44,23.2,23.29,21100.0,21.5984,21.8219,21.5984,21.6822,21100.0
2019-03-28 09:35:00,23.3,23.41,23.3,23.4,28500.0,21.6915,21.7939,21.6915,21.7846,28500.0
2019-03-28 09:40:00,23.39,23.45,23.33,23.45,24450.0,21.7753,21.8312,21.7195,21.8312,24450.0
2019-03-28 09:45:00,23.46,23.46,23.4,23.41,15097.0,21.8405,21.8405,21.7846,21.7939,15097.0
2019-03-28 09:50:00,23.41,23.44,23.3,23.31,32534.0,21.7939,21.8219,21.6915,21.7008,32534.0
2019-03-28 09:55:00,23.31,23.34,23.3,23.32,14200.0,21.7008,21.7288,21.6915,21.7102,14200.0
2019-03-28 10:00:00,23.32,23.34,23.28,23.31,35005.0,21.7102,21.7288,21.6729,21.7008,35005.0
2019-03-28 10:05:00,23.31,23.36,23.28,23.36,40251.0,21.7008,21.7474,21.6729,21.7474,40251.0
2019-03-28 10:10:00,23.36,23.37,23.31,23.32,16431.0,21.7474,21.7567,21.7008,21.7102,16431.0
2019-03-28 10:15:00,23.33,23.39,23.32,23.38,20865.0,21.7195,21.7753,21.7102,21.766,20865.0
2019-03-28 10:20:00,23.39,23.41,23.36,23.38,20751.0,21.7753,21.7939,21.7474,21.766,20751.0
2019-03-28 10:25:00,23.38,23.4,23.37,23.37,8444.0,21.766,21.7846,21.7567,21.7567,8444.0
2019-03-28 10:30:00,23.38,23.48,23.37,23.46,28148.0,21.766,21.8591,21.7567,21.8405,28148.0
2019-03-28 10:35:00,23.46,23.47,23.38,23.39,17330.0,21.8405,21.8498,21.766,21.7753,17330.0
2019-03-28 10:40:00,23.38,23.4,23.36,23.36,17672.0,21.766,21.7846,21.7474,21.7474,17672.0
2019-03-28 10:45:00,23.37,23.38,23.32,23.32,19866.0,21.7567,21.766,21.7102,21.7102,19866.0
2019-03-28 10:50:00,23.32,23.32,23.29,23.3,19792.0,21.7102,21.7102,21.6822,21.6915,19792.0
2019-03-28 10:55:00,23.29,23.31,23.26,23.27,13094.0,21.6822,21.7008,21.6543,21.6636,13094.0
2019-03-28 11:00:00,23.26,23.26,23.18,23.19,26154.0,21.6543,21.6543,21.5798,21.5891,26154.0
2019-03-28 11:05:00,23.18,23.18,23.12,23.13,29877.0,21.5798,21.5798,21.524,21.5333,29877.0
2019-03-28 11:10:00,23.12,23.27,23.1,23.25,48433.0,21.524,21.6636,21.5053,21.645,48433.0
2019-03-28 11:15:00,23.24,23.25,23.22,23.23,17553.0,21.6357,21.645,21.6171,21.6264,17553.0
2019-03-28 11:20:00,23.23,23.25,23.18,23.21,13817.0,21.6264,21.645,21.5798,21.6077,13817.0
2019-03-28 11:25:00,23.2,23.2,23.14,23.15,8555.0,21.5984,21.5984,21.5426,21.5519,8555.0
2019-03-28 11:30:00,23.15,23.22,23.15,23.22,10034.0,21.5519,21.6171,21.5519,21.6171,10034.0
2019-03-28 11:35:00,23.21,23.22,23.19,23.21,10729.0,21.6077,21.6171,21.5891,21.6077,10729.0
2019-03-28 11:40:00,23.21,23.21,23.15,23.18,23031.0,21.6077,21.6077,21.5519,21.5798,23031.0
2019-03-28 11:45:00,23.19,23.24,23.16,23.23,7838.0,21.5891,21.6357,21.5612,21.6264,7838.0
2019-03-28 11:50:00,23.24,23.25,23.18,23.19,18013.0,21.6357,21.645,21.5798,21.5891,18013.0
2019-03-28 11:55:00,23.19,23.2,23.17,23.19,4000.0,21.5891,21.5984,21.5705,21.5891,4000.0
2019-03-28 12:00:00,23.18,23.18,23.14,23.15,6500.0,21.5798,21.5798,21.5426,21.5519,6500.0
2019-03-28 12:05:00,23.15,23.16,23.12,23.14,30926.0,21.5519,21.5612,21.524,21.5426,30926.0
2019-03-28 12:10:00,23.13,23.13,23.1,23.1,14708.0,21.5333,21.5333,21.5053,21.5053,14708.0
2019-03-28 12:15:00,23.11,23.16,23.11,23.14,9693.0,21.5146,21.5612,21.5146,21.5426,9693.0
2019-03-28 12:20:00,23.14,23.18,23.13,23.18,6409.0,21.5426,21.5798,21.5333,21.5798,6409.0
2019-03-28 12:25:00,23.18,23.2,23.15,23.18,18615.0,21.5798,21.5984,21.5519,21.5798,18615.0
2019-03-28 12:30:00,23.19,23.2,23.17,23.18,10831.0,21.5891,21.5984,21.5705,21.5798,10831.0
2019-03-28 12:35:00,23.17,23.2,23.16,23.19,8951.0,21.5705,21.5984,21.5612,21.5891,8951.0
2019-03-28 12:40:00,23.19,23.19,23.17,23.18,6262.0,21.5891,21.5891,21.5705,21.5798,6262.0
2019-03-28 12:45:00,23.18,23.19,23.17,23.18,5513.0,21.5798,21.5891,21.5705,21.5798,5513.0
2019-03-28 12:50:00,23.18,23.26,23.16,23.25,24597.0,21.5798,21.6543,21.5612,21.645,24597.0
2019-03-28 12:55:00,23.26,23.28,23.25,23.28,3836.0,21.6543,21.6729,21.645,21.6729,3836.0
2019-03-28 13:00:00,23.29,23.29,23.25,23.27,9961.0,21.6822,21.6822,21.645,21.6636,9961.0
2019-03-28 13:05:00,23.26,23.26,23.21,23.22,12973.0,21.6543,21.6543,21.6077,21.6171,12973.0
2019-03-28 13:10:00,23.22,23.24,23.21,23.23,7324.0,21.6171,21.6357,21.6077,21.6264,7324.0
2019-03-28 13:15:00,23.22,23.25,23.21,23.24,10382.0,21.6171,21.645,21.6077,21.6357,10382.0
2019-03-28 13:20:00,23.24,23.26,23.23,23.25,5203.0,21.6357,21.6543,21.6264,21.645,5203.0
2019-03-28 13:25:00,23.25,23.25,23.23,23.24,3740.0,21.645,21.645,21.6264,21.6357,3740.0
2019-03-28 13:30:00,23.25,23.25,23.23,23.23,18383.0,21.645,21.645,21.6264,21.6264,18383.0
2019-03-28 13:35:00,23.23,23.23,23.18,23.2,58048.0,21.6264,21.6264,21.5798,21.5984,58048.0
2019-03-28 13:40:00,23.21,23.21,23.16,23.17,35437.0,21.6077,21.6077,21.5612,21.5705,35437.0
2019-03-28 13:45:00,23.16,23.18,23.15,23.18,18486.0,21.5612,21.5798,21.5519,21.5798,18486.0
2019-03-28 13:50:00,23.18,23.19,23.18,23.18,13265.0,21.5798,21.5891,21.5798,21.5798,13265.0
2019-03-28 13:55:00,23.19,23.19,23.18,23.19,9985.0,21.5891,21.5891,21.5798,21.5891,9985.0
2019-03-28 14:00:00,23.19,23.19,23.17,23.17,18243.0,21.5891,21.5891,21.5705,21.5705,18243.0
2019-03-28 14:05:00,23.18,23.18,23.15,23.15,8630.0,21.5798,21.5798,21.5519,21.5519,8630.0
2019-03-28 14:10:00,23.16,23.18,23.15,23.18,10230.0,21.5612,21.5798,21.5519,21.5798,10230.0
2019-03-28 14:15:00,23.18,23.18,23.17,23.18,7134.0,21.5798,21.5798,21.5705,21.5798,7134.0
2019-03-28 14:20:00,23.17,23.18,23.09,23.14,102707.0,21.5705,21.5798,21.496,21.5426,102707.0
2019-03-28 14:25:00,23.15,23.16,23.15,23.15,15309.0,21.5519,21.5612,21.5519,21.5519,15309.0
2019-03-28 14:30:00,23.16,23.16,23.14,23.16,13342.0,21.5612,21.5612,21.5426,21.5612,13342.0
2019-03-28 14:35:00,23.15,23.17,23.13,23.15,44248.0,21.5519,21.5705,21.5333,21.5519,44248.0
2019-03-28 14:40:00,23.15,23.16,23.14,23.15,6771.0,21.5519,21.5612,21.5426,21.5519,6771.0
2019-03-28 14:45:00,23.15,23.16,23.12,23.12,17411.0,21.5519,21.5612,21.524,21.524,17411.0
2019-03-28 14:50:00,23.13,23.14,23.11,23.13,12068.0,21.5333,21.5426,21.5146,21.5333,12068.0
2019-03-28 14:55:00,23.12,23.16,23.11,23.15,16950.0,21.524,21.5612,21.5146,21.5519,16950.0
2019-03-28 15:00:00,23.16,23.2,23.14,23.2,12539.0,21.5612,21.5984,21.5426,21.5984,12539.0
2019-03-28 15:05:00,23.2,23.21,23.19,23.19,5016.0,21.5984,21.6077,21.5891,21.5891,5016.0
2019-03-28 15:10:00,23.19,23.21,23.19,23.2,7803.0,21.5891,21.6077,21.5891,21.5984,7803.0
2019-03-28 15:15:00,23.2,23.21,23.16,23.17,31407.0,21.5984,21.6077,21.5612,21.5705,31407.0
2019-03-28 15:20:00,23.17,23.18,23.16,23.18,11426.0,21.5705,21.5798,21.5612,21.5798,11426.0
2019-03-28 15:25:00,23.18,23.24,23.17,23.24,32972.0,21.5798,21.6357,21.5705,21.6357,32972.0
2019-03-28 15:30:00,23.24,23.25,23.21,23.25,16352.0,21.6357,21.645,21.6077,21.645,16352.0
2019-03-28 15:35:00,23.24,23.27,23.24,23.25,18787.0,21.6357,21.6636,21.6357,21.645,18787.0
2019-03-28 15:40:00,23.26,23.28,23.25,23.28,23295.0,21.6543,21.6729,21.645,21.6729,23295.0
2019-03-28 15:45:00,23.28,23.29,23.27,23.29,40366.0,21.6729,21.6822,21.6636,21.6822,40366.0
2019-03-28 15:50:00,23.29,23.3,23.26,23.3,52748.0,21.6822,21.6915,21.6543,21.6915,52748.0
2019-03-28 15:55:00,23.3,23.31,23.24,23.27,135898.0,21.6915,21.7008,21.6357,21.6636,135898.0
2019-03-29 09:30:00,23.5,23.59,23.41,23.51,48519.0,21.8777,21.9615,21.7939,21.887,48519.0
2019-03-29 09:35:00,23.53,23.6,23.48,23.48,17585.0,21.9057,21.9708,21.8591,21.8591,17585.0
2019-03-29 09:40:00,23.48,23.5,23.46,23.46,28562.0,21.8591,21.8777,21.8405,21.8405,28562.0
2019-03-29 09:45:00,23.47,23.51,23.42,23.43,37707.0,21.8498,21.887,21.8032,21.8126,37707.0
2019-03-29 09:50:00,23.43,23.43,23.39,23.43,17715.0,21.8126,21.8126,21.7753,21.8126,17715.0
2019-03-29 09:55:00,23.44,23.44,23.38,23.38,27717.0,21.8219,21.8219,21.766,21.766,27717.0
2019-03-29 10:00:00,23.39,23.45,23.38,23.44,11019.0,21.7753,21.8312,21.766,21.8219,11019.0
2019-03-29 10:05:00,23.45,23.49,23.41,23.49,42629.0,21.8312,21.8684,21.7939,21.8684,42629.0
2019-03-29 10:10:00,23.49,23.49,23.42,23.43,48681.0,21.8684,21.8684,21.8032,21.8126,48681.0
2019-03-29 10:15:00,23.44,23.47,23.43,23.47,53084.0,21.8219,21.8498,21.8126,21.8498,53084.0
2019-03-29 10:20:00,23.46,23.46,23.37,23.39,39476.0,21.8405,21.8405,21.7567,21.7753,39476.0
2019-03-29 10:25:00,23.41,23.45,23.4,23.4,28850.0,21.7939,21.8312,21.7846,21.7846,28850.0
2019-03-29 10:30:00,23.39,23.41,23.37,23.38,13718.0,21.7753,21.7939,21.7567,21.766,13718.0
2019-03-29 10:35:00,23.38,23.38,23.33,23.34,22704.0,21.766,21.766,21.7195,21.7288,22704.0
2019-03-29 10:40:00,23.34,23.36,23.31,23.32,34021.0,21.7288,21.7474,21.7008,21.7102,34021.0
2019-03-29 10:45:00,23.31,23.35,23.31,23.34,28955.0,21.7008,21.7381,21.7008,21.7288,28955.0
2019-03-29 10:50:00,23.33,23.33,23.29,23.29,13364.0,21.7195,21.7195,21.6822,21.6822,13364.0
2019-03-29 10:55:00,23.3,23.32,23.29,23.3,12229.0,21.6915,21.7102,21.6822,21.6915,12229.0
2019-03-29 11:00:00,23.3,23.32,23.3,23.31,15395.0,21.6915,21.7102,21.6915,21.7008,15395.0
2019-03-29 11:05:00,23.31,23.32,23.28,23.32,13665.0,21.7008,21.7102,21.6729,21.7102,13665.0
2019-03-29 11:10:00,23.32,23.33,23.31,23.32,10680.0,21.7102,21.7195,21.7008,21.7102,10680.0
2019-03-29 11:15:00,23.32,23.36,23.32,23.34,10372.0,21.7102,21.7474,21.7102,21.7288,10372.0
2019-03-29 11:20:00,23.34,23.34,23.29,23.31,13922.0,21.7288,21.7288,21.6822,21.7008,13922.0
2019-03-29 11:25:00,23.31,23.31,23.29,23.3,7839.0,21.7008,21.7008,21.6822,21.6915,7839.0
2019-03-29 11:30:00,23.3,23.32,23.29,23.31,29304.0,21.6915,21.7102,21.6822,21.7008,29304.0
2019-03-29 11:35:00,23.32,23.34,23.31,23.31,12100.0,21.7102,21.7288,21.7008,21.7008,12100.0
2019-03-29 11:40:00,23.32,23.32,23.29,23.29,30271.0,21.7102,21.7102,21.6822,21.6822,30271.0
2019-03-29 11:45:00,23.29,23.29,23.25,23.25,14239.0,21.6822,21.6822,21.645,21.645,14239.0
2019-03-29 11:50:00,23.25,23.26,23.23,23.24,15702.0,21.645,21.6543,21.6264,21.6357,15702.0
2019-03-29 11:55:00,23.24,23.26,23.22,23.22,17341.0,21.6357,21.6543,21.6171,21.6171,17341.0
2019-03-29 12:00:00,23.22,23.23,23.2,23.21,16863.0,21.6171,21.6264,21.5984,21.6077,16863.0
2019-03-29 12:05:00,23.2,23.2,23.16,23.16,12113.0,21.5984,21.5984,21.5612,21.5612,12113.0
2019-03-29 12:10:00,23.16,23.19,23.15,23.16,19053.0,21.5612,21.5891,21.5519,21.5612,19053.0
2019-03-29 12:15:00,23.17,23.21,23.15,23.21,8546.0,21.5705,21.6077,21.5519,21.6077,8546.0
2019-03-29 12:20:00,23.21,23.26,23.21,23.25,10987.0,21.6077,21.6543,21.6077,21.645,10987.0
2019-03-29 12:25:00,23.26,23.29,23.25,23.29,27614.0,21.6543,21.6822,21.645,21.6822,27614.0
2019-03-29 12:30:00,23.29,23.29,23.26,23.29,9890.0,21.6822,21.6822,21.6543,21.6822,9890.0
2019-03-29 12:35:00,23.3,23.33,23.29,23.33,12474.0,21.6915,21.7195,21.6822,21.7195,12474.0
2019-03-29 12:40:00,23.33,23.37,23.32,23.36,43250.0,21.7195,21.7567,21.7102,21.7474,43250.0
2019-03-29 12:45:00,23.37,23.37,23.36,23.37,12867.0,21.7567,21.7567,21.7474,21.7567,12867.0
2019-03-29 12:50:00,23.37,23.38,23.35,23.38,21999.0,21.7567,21.766,21.7381,21.766,21999.0
2019-03-29 12:55:00,23.38,23.4,23.37,23.4,18983.0,21.766,21.7846,21.7567,21.7846,18983.0
2019-03-29 13:00:00,23.41,23.42,23.4,23.42,11026.0,21.7939,21.8032,21.7846,21.8032,11026.0
2019-03-29 13:05:00,23.42,23.44,23.41,23.44,15756.0,21.8032,21.8219,21.7939,21.8219,15756.0
2019-03-29 13:10:00,23.44,23.44,23.43,23.44,7639.0,21.8219,21.8219,21.8126,21.8219,7639.0
2019-03-29 13:15:00,23.44,23.44,23.41,23.41,21640.0,21.8219,21.8219,21.7939,21.7939,21640.0
2019-03-29 13:20:00,23.41,23.42,23.39,23.41,10718.0,21.7939,21.8032,21.7753,21.7939,10718.0
2019-03-29 13:25:00,23.41,23.44,23.39,23.44,23822.0,21.7939,21.8219,21.7753,21.8219,23822.0
2019-03-29 13:30:00,23.44,23.44,23.43,23.43,9008.0,21.8219,21.8219,21.8126,21.8126,9008.0
2019-03-29 13:35:00,23.44,23.45,23.41,23.44,20739.0,21.8219,21.8312,21.7939,21.8219,20739.0
2019-03-29 13:40:00,23.44,23.48,23.44,23.48,21997.0,21.8219,21.8591,21.8219,21.8591,21997.0
2019-03-29 13:45:00,23.48,23.48,23.44,23.46,18496.0,21.8591,21.8591,21.8219,21.8405,18496.0
2019-03-29 13:50:00,23.45,23.46,23.45,23.46,8061.0,21.8312,21.8405,21.8312,21.8405,8061.0
2019-03-29 13:55:00,23.46,23.47,23.44,23.46,15601.0,21.8405,21.8498,21.8219,21.8405,15601.0
2019-03-29 14:00:00,23.46,23.49,23.45,23.48,18350.0,21.8405,21.8684,21.8312,21.8591,18350.0
2019-03-29 14:05:00,23.48,23.48,23.47,23.47,13708.0,21.8591,21.8591,21.8498,21.8498,13708.0
2019-03-29 14:10:00,23.48,23.48,23.44,23.45,14387.0,21.8591,21.8591,21.8219,21.8312,14387.0
2019-03-29 14:15:00,23.46,23.46,23.42,23.44,22564.0,21.8405,21.8405,21.8032,21.8219,22564.0
2019-03-29 14:20:00,23.44,23.45,23.43,23.45,16204.0,21.8219,21.8312,21.8126,21.8312,16204.0
2019-03-29 14:25:00,23.44,23.45,23.42,23.43,13077.0,21.8219,21.8312,21.8032,21.8126,13077.0
2019-03-29 14:30:00,23.43,23.44,23.42,23.44,13432.0,21.8126,21.8219,21.8032,21.8219,13432.0
2019-03-29 14:35:00,23.44,23.44,23.41,23.42,11966.0,21.8219,21.8219,21.7939,21.8032,11966.0
2019-03-29 14:40:00,23.42,23.44,23.4,23.43,23232.0,21.8032,21.8219,21.7846,21.8126,23232.0
2019-03-29 14:45:00,23.43,23.43,23.41,23.43,14341.0,21.8126,21.8126,21.7939,21.8126,14341.0
2019-03-29 14:50:00,23.43,23.49,23.42,23.48,17925.0,21.8126,21.8684,21.8032,21.8591,17925.0
2019-03-29 14:55:00,23.49,23.51,23.47,23.51,47184.0,21.8684,21.887,21.8498,21.887,47184.0
2019-03-29 15:00:00,23.51,23.53,23.49,23.49,24852.0,21.887,21.9057,21.8684,21.8684,24852.0
2019-03-29 15:05:00,23.49,23.49,23.45,23.48,30169.0,21.8684,21.8684,21.8312,21.8591,30169.0
2019-03-29 15:10:00,23.48,23.49,23.45,23.45,15001.0,21.8591,21.8684,21.8312,21.8312,15001.0
2019-03-29 15:15:00,23.45,23.48,23.44,23.46,20652.0,21.8312,21.8591,21.8219,21.8405,20652.0
2019-03-29 15:20:00,23.46,23.47,23.45,23.46,30360.0,21.8405,21.8498,21.8312,21.8405,30360.0
2019-03-29 15:25:00,23.46,23.51,23.45,23.5,49362.0,21.8405,21.887,21.8312,21.8777,49362.0
2019-03-29 15:30:00,23.5,23.5,23.46,23.5,43447.0,21.8777,21.8777,21.8405,21.8777,43447.0
2019-03-29 15:35:00,23.49,23.52,23.49,23.52,50382.0,21.8684,21.8963,21.8684,21.8963,50382.0
2019-03-29 15:40:00,23.53,23.54,23.51,23.54,37891.0,21.9057,21.915,21.887,21.915,37891.0
2019-03-29 15:45:00,23.54,23.55,23.49,23.51,81262.0,21.915,21.9243,21.8684,21.887,81262.0
2019-03-29 15:50:00,23.51,23.52,23.47,23.48,84324.0,21.887,21.8963,21.8498,21.8591,84324.0
2019-03-29 15:55:00,23.49,23.5,23.47,23.5,121985.0,21.8684,21.8777,21.8498,21.8777,121985.0
2019-04-01 09:30:00,23.72,24.06,23.6,23.97,72097.0,22.0825,22.3991,21.9708,22.3153,72097.0
2019-04-01 09:35:00,23.96,23.97,23.82,23.89,34620.0,22.306,22.3153,22.1756,22.2408,34620.0
2019-04-01 09:40:00,23.89,23.91,23.77,23.78,16537.0,22.2408,22.2594,22.1291,22.1384,16537.0
2019-04-01 09:45:00,23.78,23.79,23.71,23.73,12360.0,22.1384,22.1477,22.0732,22.0918,12360.0
2019-04-01 09:50:00,23.73,23.83,23.7,23.83,28626.0,22.0918,22.1849,22.0639,22.1849,28626.0
2019-04-01 09:55:00,23.83,23.92,23.83,23.88,20971.0,22.1849,22.2687,22.1849,22.2315,20971.0
2019-04-01 10:00:00,23.88,23.94,23.88,23.94,8965.0,22.2315,22.2874,22.2315,22.2874,8965.0
2019-04-01 10:05:00,23.94,23.96,23.91,23.94,10025.0,22.2874,22.306,22.2594,22.2874,10025.0
2019-04-01 10:10:00,23.93,23.97,23.9,23.94,17857.0,22.278,22.3153,22.2501,22.2874,17857.0
2019-04-01 10:15:00,23.94,24.02,23.94,24.02,32929.0,22.2874,22.3618,22.2874,22.3618,32929.0
2019-04-01 10:20:00,24.02,24.03,23.99,23.99,10677.0,22.3618,22.3711,22.3339,22.3339,10677.0
2019-04-01 10:25:00,23.99,24.04,23.99,24.01,23998.0,22.3339,22.3804,22.3339,22.3525,23998.0
2019-04-01 10:30:00,24.02,24.03,23.98,24.02,6315.0,22.3618,22.3711,22.3246,22.3618,6315.0
2019-04-01 10:35:00,24.01,24.02,23.99,24.0,3240.0,22.3525,22.3618,22.3339,22.3432,3240.0
2019-04-01 10:40:00,23.99,24.01,23.98,24.0,8580.0,22.3339,22.3525,22.3246,22.3432,8580.0
2019-04-01 10:45:00,24.0,24.0,23.97,23.98,11218.0,22.3432,22.3432,22.3153,22.3246,11218.0
2019-04-01 10:50:00,23.98,23.99,23.96,23.97,13642.0,22.3246,22.3339,22.306,22.3153,13642.0
2019-04-01 10:55:00,23.98,23.99,23.97,23.97,8523.0,22.3246,22.3339,22.3153,22.3153,8523.0
2019-04-01 11:00:00,23.96,23.97,23.94,23.94,12130.0,22.306,22.3153,22.2874,22.2874,12130.0
2019-04-01 11:05:00,23.93,23.95,23.92,23.92,11225.0,22.278,22.2967,22.2687,22.2687,11225.0
2019-04-01 11:10:00,23.92,23.95,23.92,23.93,33937.0,22.2687,22.2967,22.2687,22.278,33937.0
2019-04-01 11:15:00,23.94,24.0,23.94,24.0,5892.0,22.2874,22.3432,22.2874,22.3432,5892.0
2019-04-01 11:20:00,23.99,24.0,23.97,23.99,11585.0,22.3339,22.3432,22.3153,22.3339,11585.0
2019-04-01 11:25:00,23.99,24.02,23.99,24.0,13103.0,22.3339,22.3618,22.3339,22.3432,13103.0
2019-04-01 11:30:00,24.01,24.01,23.97,23.97,40516.0,22.3525,22.3525,22.3153,22.3153,40516.0
2019-04-01 11:35:00,23.98,24.0,23.98,23.99,16510.0,22.3246,22.3432,22.3246,22.3339,16510.0
2019-04-01 11:40:00,23.98,24.0,23.97,23.97,12308.0,22.3246,22.3432,22.3153,22.3153,12308.0
2019-04-01 11:45:00,23.98,24.0,23.97,24.0,32890.0,22.3246,22.3432,22.3153,22.3432,32890.0
2019-04-01 11:50:00,24.0,24.05,24.0,24.04,28593.0,22.3432,22.3898,22.3432,22.3804,28593.0
2019-04-01 11:55:00,24.03,24.05,24.03,24.04,12950.0,22.3711,22.3898,22.3711,22.3804,12950.0
2019-04-01 12:00:00,24.05,24.05,24.0,24.0,9869.0,22.3898,22.3898,22.3432,22.3432,9869.0
2019-04-01 12:05:00,24.01,24.01,23.98,23.99,10896.0,22.3525,22.3525,22.3246,22.3339,10896.0
2019-04-01 12:10:00,23.99,24.01,23.97,23.98,19038.0,22.3339,22.3525,22.3153,22.3246,19038.0
2019-04-01 12:15:00,23.99,24.03,23.98,24.02,11107.0,22.3339,22.3711,22.3246,22.3618,11107.0
2019-04-01 12:20:00,24.03,24.06,24.02,24.05,18729.0,22.3711,22.3991,22.3618,22.3898,18729.0
2019-04-01 12:25:00,24.05,24.09,24.05,24.09,64162.0,22.3898,22.427,22.3898,22.427,64162.0
2019-04-01 12:30:00,24.08,24.1,24.07,24.08,10998.0,22.4177,22.4363,22.4084,22.4177,10998.0
2019-04-01 12:35:00,24.09,24.09,24.05,24.06,6561.0,22.427,22.427,22.3898,22.3991,6561.0
2019-04-01 12:40:00,24.07,24.07,24.04,24.07,6828.0,22.4084,22.4084,22.3804,22.4084,6828.0
2019-04-01 12:45:00,24.08,24.11,24.08,24.1,11820.0,22.4177,22.4456,22.4177,22.4363,11820.0
2019-04-01 12:50:00,24.1,24.11,24.09,24.1,8572.0,22.4363,22.4456,22.427,22.4363,8572.0
2019-04-01 12:55:00,24.09,24.12,24.09,24.12,8761.0,22.427,22.4549,22.427,22.4549,8761.0
2019-04-01 13:00:00,24.11,24.12,24.1,24.12,9810.0,22.4456,22.4549,22.4363,22.4549,9810.0
2019-04-01 13:05:00,24.11,24.14,24.1,24.12,32790.0,22.4456,22.4735,22.4363,22.4549,32790.0
2019-04-01 13:10:00,24.11,24.16,24.11,24.16,31174.0,22.4456,22.4922,22.4456,22.4922,31174.0
2019-04-01 13:15:00,24.16,24.17,24.16,24.16,17370.0,22.4922,22.5015,22.4922,22.4922,17370.0
2019-04-01 13:20:00,24.16,24.16,24.14,24.16,25978.0,22.4922,22.4922,22.4735,22.4922,25978.0
2019-04-01 13:25:00,24.15,24.15,24.13,24.14,17956.0,22.4829,22.4829,22.4642,22.4735,17956.0
2019-04-01 13:30:00,24.15,24.17,24.15,24.16,13121.0,22.4829,22.5015,22.4829,22.4922,13121.0
2019-04-01 13:35:00,24.17,24.18,24.15,24.18,16839.0,22.5015,22.5108,22.4829,22.5108,16839.0
2019-04-01 13:40:00,24.19,24.21,24.17,24.17,9254.0,22.5201,22.5387,22.5015,22.5015,9254.0
2019-04-01 13:45:00,24.18,24.2,24.17,24.17,6178.0,22.5108,22.5294,22.5015,22.5015,6178.0
2019-04-01 13:50:00,24.17,24.18,24.16,24.16,2709.0,22.5015,22.5108,22.4922,22.4922,2709.0
2019-04-01 13:55:00,24.15,24.17,24.15,24.17,3723.0,22.4829,22.5015,22.4829,22.5015,3723.0
2019-04-01 14:00:00,24.17,24.19,24.16,24.18,7549.0,22.5015,22.5201,22.4922,22.5108,7549.0
2019-04-01 14:05:00,24.18,24.21,24.18,24.21,9114.0,22.5108,22.5387,22.5108,22.5387,9114.0
2019-04-01 14:10:00,24.21,24.22,24.19,24.2,12720.0,22.5387,22.548,22.5201,22.5294,12720.0
2019-04-01 14:15:00,24.19,24.22,24.18,24.22,24006.0,22.5201,22.548,22.5108,22.548,24006.0
2019-04-01 14:20:00,24.23,24.23,24.2,24.21,27997.0,22.5573,22.5573,22.5294,22.5387,27997.0
2019-04-01 14:25:00,24.21,24.23,24.17,24.17,24055.0,22.5387,22.5573,22.5015,22.5015,24055.0
2019-04-01 14:30:00,24.18,24.18,24.14,24.15,12373.0,22.5108,22.5108,22.4735,22.4829,12373.0
2019-04-01 14:35:00,24.16,24.16,24.12,24.13,15583.0,22.4922,22.4922,22.4549,22.4642,15583.0
2019-04-01 14:40:00,24.12,24.14,24.11,24.13,15656.0,22.4549,22.4735,22.4456,22.4642,15656.0
2019-04-01 14:45:00,24.13,24.14,24.12,24.12,11940.0,22.4642,22.4735,22.4549,22.4549,11940.0
2019-04-01 14:50:00,24.12,24.12,24.06,24.08,24183.0,22.4549,22.4549,22.3991,22.4177,24183.0
2019-04-01 14:55:00,24.08,24.1,24.07,24.08,17080.0,22.4177,22.4363,22.4084,22.4177,17080.0
2019-04-01 15:00:00,24.07,24.07,24.01,24.01,14138.0,22.4084,22.4084,22.3525,22.3525,14138.0
2019-04-01 15:05:00,24.01,24.03,24.0,24.0,19626.0,22.3525,22.3711,22.3432,22.3432,19626.0
2019-04-01 15:10:00,24.0,24.01,23.98,24.0,37906.0,22.3432,22.3525,22.3246,22.3432,37906.0
2019-04-01 15:15:00,24.0,24.04,23.99,24.04,25488.0,22.3432,22.3804,22.3339,22.3804,25488.0
2019-04-01 15:20:00,24.05,24.06,24.04,24.05,13697.0,22.3898,22.3991,22.3804,22.3898,13697.0
2019-04-01 15:25:00,24.05,24.08,24.03,24.06,29997.0,22.3898,22.4177,22.3711,22.3991,29997.0
2019-04-01 15:30:00,24.06,24.07,24.02,24.02,15549.0,22.3991,22.4084,22.3618,22.3618,15549.0
2019-04-01 15:35:00,24.03,24.06,24.02,24.05,33136.0,22.3711,22.3991,22.3618,22.3898,33136.0
2019-04-01 15:40:00,24.05,24.07,24.03,24.07,46771.0,22.3898,22.4084,22.3711,22.4084,46771.0
2019-04-01 15:45:00,24.07,24.09,24.05,24.09,51363.0,22.4084,22.427,22.3898,22.427,51363.0
2019-04-01 15:50:00,24.09,24.11,24.08,24.11,43378.0,22.427,22.4456,22.4177,22.4456,43378.0
2019-04-01 15:55:00,24.11,24.14,24.1,24.12,104167.0,22.4456,22.4735,22.4363,22.4549,104167.0
2019-04-02 09:30:00,23.75,23.89,23.68,23.72,172254.0,22.1105,22.2408,22.0453,22.0825,172254.0
2019-04-02 09:35:00,23.72,23.83,23.69,23.81,106901.0,22.0825,22.1849,22.0546,22.1663,106901.0
2019-04-02 09:40:00,23.82,23.82,23.54,23.65,226144.0,22.1756,22.1756,21.915,22.0174,226144.0
2019-04-02 09:45:00,23.65,23.73,23.64,23.69,43516.0,22.0174,22.0918,22.0081,22.0546,43516.0
2019-04-02 09:50:00,23.7,23.73,23.6,23.64,75584.0,22.0639,22.0918,21.9708,22.0081,75584.0
2019-04-02 09:55:00,23.64,23.65,23.54,23.55,59515.0,22.0081,22.0174,21.915,21.9243,59515.0
2019-04-02 10:00:00,23.56,23.57,23.5,23.55,47327.0,21.9336,21.9429,21.8777,21.9243,47327.0
2019-04-02 10:05:00,23.54,23.58,23.5,23.51,44794.0,21.915,21.9522,21.8777,21.887,44794.0
2019-04-02 10:10:00,23.51,23.54,23.47,23.54,31976.0,21.887,21.915,21.8498,21.915,31976.0
2019-04-02 10:15:00,23.54,23.55,23.51,23.54,46309.0,21.915,21.9243,21.887,21.915,46309.0
2019-04-02 10:20:00,23.55,23.67,23.54,23.64,33115.0,21.9243,22.036,21.915,22.0081,33115.0
2019-04-02 10:25:00,23.63,23.64,23.58,23.6,19455.0,21.9988,22.0081,21.9522,21.9708,19455.0
2019-04-02 10:30:00,23.61,23.61,23.55,23.55,17227.0,21.9801,21.9801,21.9243,21.9243,17227.0
2019-04-02 10:35:00,23.55,23.56,23.5,23.5,18084.0,21.9243,21.9336,21.8777,21.8777,18084.0
2019-04-02 10:40:00,23.5,23.52,23.48,23.5,85591.0,21.8777,21.8963,21.8591,21.8777,85591.0
2019-04-02 10:45:00,23.5,23.54,23.5,23.53,9040.0,21.8777,21.915,21.8777,21.9057,9040.0
2019-04-02 10:50:00,23.52,23.56,23.51,23.53,44620.0,21.8963,21.9336,21.887,21.9057,44620.0
2019-04-02 10:55:00,23.54,23.55,23.41,23.41,54497.0,21.915,21.9243,21.7939,21.7939,54497.0
2019-04-02 11:00:00,23.41,23.43,23.38,23.42,236519.0,21.7939,21.8126,21.766,21.8032,236519.0
2019-04-02 11:05:00,23.42,23.44,23.4,23.41,108780.0,21.8032,21.8219,21.7846,21.7939,108780.0
2019-04-02 11:10:00,23.4,23.44,23.39,23.44,18364.0,21.7846,21.8219,21.7753,21.8219,18364.0
2019-04-02 11:15:00,23.44,23.49,23.42,23.48,56051.0,21.8219,21.8684,21.8032,21.8591,56051.0
2019-04-02 11:20:00,23.49,23.52,23.47,23.52,48633.0,21.8684,21.8963,21.8498,21.8963,48633.0
2019-04-02 11:25:00,23.51,23.59,23.5,23.57,86232.0,21.887,21.9615,21.8777,21.9429,86232.0
2019-04-02 11:30:00,23.58,23.6,23.54,23.58,38887.0,21.9522,21.9708,21.915,21.9522,38887.0
2019-04-02 11:35:00,23.59,23.61,23.57,23.58,37878.0,21.9615,21.9801,21.9429,21.9522,37878.0
2019-04-02 11:40:00,23.58,23.63,23.58,23.62,17568.0,21.9522,21.9988,21.9522,21.9894,17568.0
2019-04-02 11:45:00,23.62,23.67,23.61,23.66,30974.0,21.9894,22.036,21.9801,22.0267,30974.0
2019-04-02 11:50:00,23.66,23.68,23.64,23.66,16172.0,22.0267,22.0453,22.0081,22.0267,16172.0
2019-04-02 11:55:00,23.67,23.67,23.64,23.66,11580.0,22.036,22.036,22.0081,22.0267,11580.0
2019-04-02 12:00:00,23.66,23.66,23.62,23.63,8525.0,22.0267,22.0267,21.9894,21.9988,8525.0
2019-04-02 12:05:00,23.63,23.64,23.6,23.61,10027.0,21.9988,22.0081,21.9708,21.9801,10027.0
2019-04-02 12:10:00,23.6,23.61,23.57,23.57,6956.0,21.9708,21.9801,21.9429,21.9429,6956.0
2019-04-02 12:15:00,23.58,23.58,23.52,23.54,23835.0,21.9522,21.9522,21.8963,21.915,23835.0
2019-04-02 12:20:00,23.54,23.54,23.47,23.48,30796.0,21.915,21.915,21.8498,21.8591,30796.0
2019-04-02 12:25:00,23.48,23.48,23.44,23.46,23553.0,21.8591,21.8591,21.8219,21.8405,23553.0
2019-04-02 12:30:00,23.46,23.48,23.45,23.48,5686.0,21.8405,21.8591,21.8312,21.8591,5686.0
2019-04-02 12:35:00,23.48,23.49,23.45,23.46,12562.0,21.8591,21.8684,21.8312,21.8405,12562.0
2019-04-02 12:40:00,23.45,23.48,23.45,23.46,17531.0,21.8312,21.8591,21.8312,21.8405,17531.0
2019-04-02 12:45:00,23.45,23.45,23.41,23.45,27175.0,21.8312,21.8312,21.7939,21.8312,27175.0
2019-04-02 12:50:00,23.45,23.46,23.44,23.45,13826.0,21.8312,21.8405,21.8219,21.8312,13826.0
2019-04-02 12:55:00,23.44,23.51,23.44,23.5,175520.0,21.8219,21.887,21.8219,21.8777,175520.0
2019-04-02 13:00:00,23.49,23.51,23.45,23.5,131033.0,21.8684,21.887,21.8312,21.8777,131033.0
2019-04-02 13:05:00,23.5,23.51,23.47,23.51,42250.0,21.8777,21.887,21.8498,21.887,42250.0
2019-04-02 13:10:00,23.5,23.5,23.46,23.47,14669.0,21.8777,21.8777,21.8405,21.8498,14669.0
2019-04-02 13:15:00,23.47,23.48,23.38,23.38,35048.0,21.8498,21.8591,21.766,21.766,35048.0
2019-04-02 13:20:00,23.38,23.39,23.35,23.36,29289.0,21.766,21.7753,21.7381,21.7474,29289.0
2019-04-02 13:25:00,23.36,23.4,23.34,23.39,44884.0,21.7474,21.7846,21.7288,21.7753,44884.0
2019-04-02 13:30:00,23.39,23.4,23.38,23.39,25749.0,21.7753,21.7846,21.766,21.7753,25749.0
2019-04-02 13:35:00,23.39,23.39,23.38,23.38,7639.0,21.7753,21.7753,21.766,21.766,7639.0
2019-04-02 13:40:00,23.39,23.39,23.37,23.38,28076.0,21.7753,21.7753,21.7567,21.766,28076.0
2019-04-02 13:45:00,23.37,23.38,23.31,23.31,31792.0,21.7567,21.766,21.7008,21.7008,31792.0
2019-04-02 13:50:00,23.31,23.33,23.31,23.32,30071.0,21.7008,21.7195,21.7008,21.7102,30071.0
2019-04-02 13:55:00,23.32,23.33,23.29,23.29,25915.0,21.7102,21.7195,21.6822,21.6822,25915.0
2019-04-02 14:00:00,23.29,23.3,23.22,23.24,96967.0,21.6822,21.6915,21.6171,21.6357,96967.0
2019-04-02 14:05:00,23.25,23.25,23.21,23.21,25935.0,21.645,21.645,21.6077,21.6077,25935.0
2019-04-02 14:10:00,23.21,23.22,23.19,23.2,46607.0,21.6077,21.6171,21.5891,21.5984,46607.0
2019-04-02 14:15:00,23.2,23.21,23.19,23.21,28277.0,21.5984,21.6077,21.5891,21.6077,28277.0
2019-04-02 14:20:00,23.21,23.23,23.16,23.22,107801.0,21.6077,21.6264,21.5612,21.6171,107801.0
2019-04-02 14:25:00,23.21,23.25,23.2,23.23,58494.0,21.6077,21.645,21.5984,21.6264,58494.0
2019-04-02 14:30:00,23.23,23.25,23.23,23.25,26157.0,21.6264,21.645,21.6264,21.645,26157.0
2019-04-02 14:35:00,23.25,23.25,23.23,23.23,16441.0,21.645,21.645,21.6264,21.6264,16441.0
2019-04-02 14:40:00,23.23,23.24,23.22,23.24,52624.0,21.6264,21.6357,21.6171,21.6357,52624.0
2019-04-02 14:45:00,23.23,23.27,23.23,23.27,18808.0,21.6264,21.6636,21.6264,21.6636,18808.0
2019-04-02 14:50:00,23.27,23.33,23.26,23.32,76125.0,21.6636,21.7195,21.6543,21.7102,76125.0
2019-04-02 14:55:00,23.31,23.35,23.31,23.33,37760.0,21.7008,21.7381,21.7008,21.7195,37760.0
2019-04-02 15:00:00,23.33,23.33,23.32,23.32,7394.0,21.7195,21.7195,21.7102,21.7102,7394.0
2019-04-02 15:05:00,23.32,23.33,23.31,23.32,32654.0,21.7102,21.7195,21.7008,21.7102,32654.0
2019-04-02 15:10:00,23.33,23.38,23.32,23.36,46604.0,21.7195,21.766,21.7102,21.7474,46604.0
2019-04-02 15:15:00,23.36,23.36,23.34,23.35,29576.0,21.7474,21.7474,21.7288,21.7381,29576.0
2019-04-02 15:20:00,23.36,23.36,23.34,23.34,11620.0,21.7474,21.7474,21.7288,21.7288,11620.0
2019-04-02 15:25:00,23.34,23.35,23.31,23.31,34673.0,21.7288,21.7381,21.7008,21.7008,34673.0
2019-04-02 15:30:00,23.31,23.32,23.27,23.28,31325.0,21.7008,21.7102,21.6636,21.6729,31325.0
2019-04-02 15:35:00,23.28,23.32,23.28,23.32,34405.0,21.6729,21.7102,21.6729,21.7102,34405.0
2019-04-02 15:40:00,23.32,23.32,23.31,23.31,30737.0,21.7102,21.7102,21.7008,21.7008,30737.0
2019-04-02 15:45:00,23.31,23.32,23.28,23.3,95156.0,21.7008,21.7102,21.6729,21.6915,95156.0
2019-04-02 15:50:00,23.3,23.32,23.29,23.31,119727.0,21.6915,21.7102,21.6822,21.7008,119727.0
2019-04-02 15:55:00,23.31,23.32,23.24,23.24,208064.0,21.7008,21.7102,21.6357,21.6357,208064.0
2019-04-03 09:30:00,23.44,23.51,23.39,23.42,53435.0,21.8219,21.887,21.7753,21.8032,53435.0
2019-04-03 09:35:00,23.43,23.58,23.43,23.55,63361.0,21.8126,21.9522,21.8126,21.9243,63361.0
2019-04-03 09:40:00,23.55,23.58,23.51,23.53,26130.0,21.9243,21.9522,21.887,21.9057,26130.0
2019-04-03 09:45:00,23.52,23.53,23.47,23.51,47602.0,21.8963,21.9057,21.8498,21.887,47602.0
2019-04-03 09:50:00,23.52,23.64,23.5,23.63,38839.0,21.8963,22.0081,21.8777,21.9988,38839.0
2019-04-03 09:55:00,23.63,23.64,23.45,23.46,39284.0,21.9988,22.0081,21.8312,21.8405,39284.0
2019-04-03 10:00:00,23.45,23.45,23.32,23.35,67221.0,21.8312,21.8312,21.7102,21.7381,67221.0
2019-04-03 10:05:00,23.36,23.37,23.28,23.36,34349.0,21.7474,21.7567,21.6729,21.7474,34349.0
2019-04-03 10:10:00,23.37,23.37,23.33,23.34,22096.0,21.7567,21.7567,21.7195,21.7288,22096.0
2019-04-03 10:15:00,23.34,23.4,23.33,23.37,33732.0,21.7288,21.7846,21.7195,21.7567,33732.0
2019-04-03 10:20:00,23.37,23.38,23.29,23.32,38668.0,21.7567,21.766,21.6822,21.7102,38668.0
2019-04-03 10:25:00,23.31,23.36,23.3,23.36,23892.0,21.7008,21.7474,21.6915,21.7474,23892.0
2019-04-03 10:30:00,23.35,23.42,23.33,23.41,30409.0,21.7381,21.8032,21.7195,21.7939,30409.0
2019-04-03 10:35:00,23.4,23.52,23.39,23.52,46218.0,21.7846,21.8963,21.7753,21.8963,46218.0
2019-04-03 10:40:00,23.53,23.56,23.49,23.51,29777.0,21.9057,21.9336,21.8684,21.887,29777.0
2019-04-03 10:45:00,23.51,23.52,23.49,23.5,16524.0,21.887,21.8963,21.8684,21.8777,16524.0
2019-04-03 10:50:00,23.5,23.58,23.49,23.58,15200.0,21.8777,21.9522,21.8684,21.9522,15200.0
2019-04-03 10:55:00,23.58,23.6,23.54,23.55,17426.0,21.9522,21.9708,21.915,21.9243,17426.0
2019-04-03 11:00:00,23.55,23.55,23.52,23.52,35544.0,21.9243,21.9243,21.8963,21.8963,35544.0
2019-04-03 11:05:00,23.53,23.53,23.49,23.51,16598.0,21.9057,21.9057,21.8684,21.887,16598.0
2019-04-03 11:10:00,23.51,23.52,23.49,23.52,29830.0,21.887,21.8963,21.8684,21.8963,29830.0
2019-04-03 11:15:00,23.52,23.52,23.5,23.51,10751.0,21.8963,21.8963,21.8777,21.887,10751.0
2019-04-03 11:20:00,23.52,23.52,23.48,23.51,29922.0,21.8963,21.8963,21.8591,21.887,29922.0
2019-04-03 11:25:00,23.51,23.53,23.49,23.53,31583.0,21.887,21.9057,21.8684,21.9057,31583.0
2019-04-03 11:30:00,23.53,23.56,23.52,23.55,84137.0,21.9057,21.9336,21.8963,21.9243,84137.0
2019-04-03 11:35:00,23.56,23.59,23.54,23.57,22810.0,21.9336,21.9615,21.915,21.9429,22810.0
2019-04-03 11:40:00,23.57,23.57,23.53,23.54,17128.0,21.9429,21.9429,21.9057,21.915,17128.0
2019-04-03 11:45:00,23.54,23.56,23.54,23.56,10206.0,21.915,21.9336,21.915,21.9336,10206.0
2019-04-03 11:50:00,23.55,23.61,23.55,23.61,29993.0,21.9243,21.9801,21.9243,21.9801,29993.0
2019-04-03 11:55:00,23.61,23.61,23.59,23.6,9160.0,21.9801,21.9801,21.9615,21.9708,9160.0
2019-04-03 12:00:00,23.6,23.6,23.55,23.56,12034.0,21.9708,21.9708,21.9243,21.9336,12034.0
2019-04-03 12:05:00,23.55,23.6,23.55,23.6,15171.0,21.9243,21.9708,21.9243,21.9708,15171.0
2019-04-03 12:10:00,23.6,23.6,23.59,23.6,12146.0,21.9708,21.9708,21.9615,21.9708,12146.0
2019-04-03 12:15:00,23.6,23.61,23.55,23.57,17147.0,21.9708,21.9801,21.9243,21.9429,17147.0
2019-04-03 12:20:00,23.56,23.57,23.56,23.57,22892.0,21.9336,21.9429,21.9336,21.9429,22892.0
2019-04-03 12:25:00,23.57,23.62,23.56,23.62,17918.0,21.9429,21.9894,21.9336,21.9894,17918.0
2019-04-03 12:30:00,23.62,23.65,23.59,23.64,23433.0,21.9894,22.0174,21.9615,22.0081,23433.0
2019-04-03 12:35:00,23.64,23.64,23.62,23.63,26836.0,22.0081,22.0081,21.9894,21.9988,26836.0
2019-04-03 12:40:00,23.63,23.65,23.63,23.65,10008.0,21.9988,22.0174,21.9988,22.0174,10008.0
2019-04-03 12:45:00,23.65,23.66,23.64,23.66,6335.0,22.0174,22.0267,22.0081,22.0267,6335.0
2019-04-03 12:50:00,23.66,23.66,23.62,23.64,27926.0,22.0267,22.0267,21.9894,22.0081,27926.0
2019-04-03 12:55:00,23.64,23.64,23.62,23.64,8908.0,22.0081,22.0081,21.9894,22.0081,8908.0
2019-04-03 13:00:00,23.64,23.68,23.63,23.68,17518.0,22.0081,22.0453,21.9988,22.0453,17518.0
2019-04-03 13:05:00,23.68,23.71,23.67,23.7,23182.0,22.0453,22.0732,22.036,22.0639,23182.0
2019-04-03 13:10:00,23.7,23.71,23.68,23.68,19849.0,22.0639,22.0732,22.0453,22.0453,19849.0
2019-04-03 13:15:00,23.68,23.69,23.62,23.63,26288.0,22.0453,22.0546,21.9894,21.9988,26288.0
2019-04-03 13:20:00,23.63,23.66,23.62,23.65,8472.0,21.9988,22.0267,21.9894,22.0174,8472.0
2019-04-03 13:25:00,23.65,23.69,23.65,23.69,7542.0,22.0174,22.0546,22.0174,22.0546,7542.0
2019-04-03 13:30:00,23.7,23.73,23.69,23.73,12540.0,22.0639,22.0918,22.0546,22.0918,12540.0
2019-04-03 13:35:00,23.73,23.73,23.7,23.7,11097.0,22.0918,22.0918,22.0639,22.0639,11097.0
2019-04-03 13:40:00,23.71,23.71,23.64,23.64,33281.0,22.0732,22.0732,22.0081,22.0081,33281.0
2019-04-03 13:45:00,23.65,23.66,23.61,23.62,99752.0,22.0174,22.0267,21.9801,21.9894,99752.0
2019-04-03 13:50:00,23.62,23.63,23.61,23.63,32120.0,21.9894,21.9988,21.9801,21.9988,32120.0
2019-04-03 13:55:00,23.63,23.66,23.62,23.66,15543.0,21.9988,22.0267,21.9894,22.0267,15543.0
2019-04-03 14:00:00,23.66,23.68,23.63,23.64,29952.0,22.0267,22.0453,21.9988,22.0081,29952.0
2019-04-03 14:05:00,23.64,23.64,23.61,23.63,22974.0,22.0081,22.0081,21.9801,21.9988,22974.0
2019-04-03 14:10:00,23.62,23.64,23.61,23.62,32847.0,21.9894,22.0081,21.9801,21.9894,32847.0
2019-04-03 14:15:00,23.63,23.65,23.61,23.63,75247.0,21.9988,22.0174,21.9801,21.9988,75247.0
2019-04-03 14:20:00,23.63,23.66,23.62,23.62,24627.0,21.9988,22.0267,21.9894,21.9894,24627.0
2019-04-03 14:25:00,23.62,23.66,23.61,23.66,23112.0,21.9894,22.0267,21.9801,22.0267,23112.0
2019-04-03 14:30:00,23.66,23.66,23.64,23.64,13145.0,22.0267,22.0267,22.0081,22.0081,13145.0
2019-04-03 14:35:00,23.64,23.66,23.63,23.63,17874.0,22.0081,22.0267,21.9988,21.9988,17874.0
2019-04-03 14:40:00,23.64,23.65,23.62,23.63,157226.0,22.0081,22.0174,21.9894,21.9988,157226.0
2019-04-03 14:45:00,23.64,23.65,23.61,23.63,55972.0,22.0081,22.0174,21.9801,21.9988,55972.0
2019-04-03 14:50:00,23.62,23.64,23.55,23.64,133596.0,21.9894,22.0081,21.9243,22.0081,133596.0
2019-04-03 14:55:00,23.64,23.65,23.58,23.6,33596.0,22.0081,22.0174,21.9522,21.9708,33596.0
2019-04-03 15:00:00,23.6,23.61,23.59,23.61,94181.0,21.9708,21.9801,21.9615,21.9801,94181.0
2019-04-03 15:05:00,23.61,23.61,23.53,23.55,59403.0,21.9801,21.9801,21.9057,21.9243,59403.0
2019-04-03 15:10:00,23.54,23.54,23.48,23.5,29974.0,21.915,21.915,21.8591,21.8777,29974.0
2019-04-03 15:15:00,23.49,23.5,23.46,23.46,40794.0,21.8684,21.8777,21.8405,21.8405,40794.0
2019-04-03 15:20:00,23.46,23.47,23.42,23.44,29390.0,21.8405,21.8498,21.8032,21.8219,29390.0
2019-04-03 15:25:00,23.44,23.47,23.43,23.46,36906.0,21.8219,21.8498,21.8126,21.8405,36906.0
2019-04-03 15:30:00,23.46,23.47,23.45,23.47,41731.0,21.8405,21.8498,21.8312,21.8498,41731.0
2019-04-03 15:35:00,23.47,23.5,23.46,23.47,62603.0,21.8498,21.8777,21.8405,21.8498,62603.0
2019-04-03 15:40:00,23.48,23.48,23.43,23.45,79895.0,21.8591,21.8591,21.8126,21.8312,79895.0
2019-04-03 15:45:00,23.45,23.46,23.44,23.45,91446.0,21.8312,21.8405,21.8219,21.8312,91446.0
2019-04-03 15:50:00,23.45,23.51,23.44,23.5,69878.0,21.8312,21.887,21.8219,21.8777,69878.0
2019-04-03 15:55:00,23.5,23.6,23.49,23.58,315175.0,21.8777,21.9708,21.8684,21.9522,315175.0
2019-04-04 09:30:00,23.6,23.66,23.51,23.57,131310.0,21.9708,22.0267,21.887,21.9429,131310.0
2019-04-04 09:35:00,23.58,23.6,23.45,23.46,35044.0,21.9522,21.9708,21.8312,21.8405,35044.0
2019-04-04 09:40:00,23.48,23.5,23.41,23.45,25301.0,21.8591,21.8777,21.7939,21.8312,25301.0
2019-04-04 09:45:00,23.45,23.5,23.45,23.48,71672.0,21.8312,21.8777,21.8312,21.8591,71672.0
2019-04-04 09:50:00,23.49,23.56,23.49,23.55,21198.0,21.8684,21.9336,21.8684,21.9243,21198.0
2019-04-04 09:55:00,23.56,23.63,23.55,23.61,27966.0,21.9336,21.9988,21.9243,21.9801,27966.0
2019-04-04 10:00:00,23.61,23.62,23.59,23.6,17694.0,21.9801,21.9894,21.9615,21.9708,17694.0
2019-04-04 10:05:00,23.6,23.61,23.57,23.59,23063.0,21.9708,21.9801,21.9429,21.9615,23063.0
2019-04-04 10:10:00,23.59,23.62,23.55,23.55,40422.0,21.9615,21.9894,21.9243,21.9243,40422.0
2019-04-04 10:15:00,23.54,23.55,23.48,23.5,31828.0,21.915,21.9243,21.8591,21.8777,31828.0
2019-04-04 10:20:00,23.5,23.52,23.49,23.49,11614.0,21.8777,21.8963,21.8684,21.8684,11614.0
2019-04-04 10:25:00,23.48,23.53,23.48,23.5,6299.0,21.8591,21.9057,21.8591,21.8777,6299.0
2019-04-04 10:30:00,23.5,23.5,23.41,23.42,33430.0,21.8777,21.8777,21.7939,21.8032,33430.0
2019-04-04 10:35:00,23.42,23.59,23.4,23.55,98076.0,21.8032,21.9615,21.7846,21.9243,98076.0
2019-04-04 10:40:00,23.55,23.62,23.53,23.61,82503.0,21.9243,21.9894,21.9057,21.9801,82503.0
2019-04-04 10:45:00,23.61,23.62,23.58,23.59,17629.0,21.9801,21.9894,21.9522,21.9615,17629.0
2019-04-04 10:50:00,23.6,23.67,23.59,23.66,72548.0,21.9708,22.036,21.9615,22.0267,72548.0
2019-04-04 10:55:00,23.67,23.67,23.63,23.64,12118.0,22.036,22.036,21.9988,22.0081,12118.0
2019-04-04 11:00:00,23.64,23.67,23.63,23.64,8848.0,22.0081,22.036,21.9988,22.0081,8848.0
2019-04-04 11:05:00,23.65,23.67,23.64,23.65,16765.0,22.0174,22.036,22.0081,22.0174,16765.0
2019-04-04 11:10:00,23.64,23.65,23.61,23.64,26792.0,22.0081,22.0174,21.9801,22.0081,26792.0
2019-04-04 11:15:00,23.64,23.65,23.56,23.59,36055.0,22.0081,22.0174,21.9336,21.9615,36055.0
2019-04-04 11:20:00,23.6,23.61,23.57,23.58,24609.0,21.9708,21.9801,21.9429,21.9522,24609.0
2019-04-04 11:25:00,23.59,23.62,23.58,23.6,8440.0,21.9615,21.9894,21.9522,21.9708,8440.0
2019-04-04 11:30:00,23.6,23.61,23.57,23.6,20901.0,21.9708,21.9801,21.9429,21.9708,20901.0
2019-04-04 11:35:00,23.59,23.62,23.59,23.61,7724.0,21.9615,21.9894,21.9615,21.9801,7724.0
2019-04-04 11:40:00,23.61,23.61,23.59,23.6,23313.0,21.9801,21.9801,21.9615,21.9708,23313.0
2019-04-04 11:45:00,23.6,23.61,23.58,23.6,16558.0,21.9708,21.9801,21.9522,21.9708,16558.0
2019-04-04 11:50:00,23.59,23.61,23.58,23.6,41525.0,21.9615,21.9801,21.9522,21.9708,41525.0
2019-04-04 11:55:00,23.59,23.61,23.59,23.6,10380.0,21.9615,21.9801,21.9615,21.9708,10380.0
2019-04-04 12:00:00,23.6,23.61,23.59,23.6,18788.0,21.9708,21.9801,21.9615,21.9708,18788.0
2019-04-04 12:05:00,23.59,23.62,23.59,23.6,18816.0,21.9615,21.9894,21.9615,21.9708,18816.0
2019-04-04 12:10:00,23.59,23.61,23.59,23.6,11483.0,21.9615,21.9801,21.9615,21.9708,11483.0
2019-04-04 12:15:00,23.6,23.6,23.51,23.52,27241.0,21.9708,21.9708,21.887,21.8963,27241.0
2019-04-04 12:20:00,23.5,23.58,23.5,23.57,59012.0,21.8777,21.9522,21.8777,21.9429,59012.0
2019-04-04 12:25:00,23.58,23.6,23.57,23.58,36379.0,21.9522,21.9708,21.9429,21.9522,36379.0
2019-04-04 12:30:00,23.58,23.6,23.58,23.59,68919.0,21.9522,21.9708,21.9522,21.9615,68919.0
2019-04-04 12:35:00,23.59,23.62,23.59,23.61,21751.0,21.9615,21.9894,21.9615,21.9801,21751.0
2019-04-04 12:40:00,23.61,23.62,23.59,23.6,38418.0,21.9801,21.9894,21.9615,21.9708,38418.0
2019-04-04 12:45:00,23.6,23.62,23.58,23.61,16637.0,21.9708,21.9894,21.9522,21.9801,16637.0
2019-04-04 12:50:00,23.62,23.62,23.58,23.59,6259.0,21.9894,21.9894,21.9522,21.9615,6259.0
2019-04-04 12:55:00,23.58,23.61,23.58,23.59,22153.0,21.9522,21.9801,21.9522,21.9615,22153.0
2019-04-04 13:00:00,23.6,23.61,23.59,23.59,11248.0,21.9708,21.9801,21.9615,21.9615,11248.0
2019-04-04 13:05:00,23.6,23.64,23.6,23.64,8875.0,21.9708,22.0081,21.9708,22.0081,8875.0
2019-04-04 13:10:00,23.64,23.64,23.6,23.61,4915.0,22.0081,22.0081,21.9708,21.9801,4915.0
2019-04-04 13:15:00,23.6,23.62,23.59,23.61,12056.0,21.9708,21.9894,21.9615,21.9801,12056.0
2019-04-04 13:20:00,23.61,23.62,23.6,23.62,6072.0,21.9801,21.9894,21.9708,21.9894,6072.0
2019-04-04 13:25:00,23.62,23.62,23.59,23.6,9876.0,21.9894,21.9894,21.9615,21.9708,9876.0
2019-04-04 13:30:00,23.59,23.6,23.59,23.6,12690.0,21.9615,21.9708,21.9615,21.9708,12690.0
2019-04-04 13:35:00,23.6,23.62,23.59,23.6,10435.0,21.9708,21.9894,21.9615,21.9708,10435.0
2019-04-04 13:40:00,23.59,23.61,23.59,23.61,18370.0,21.9615,21.9801,21.9615,21.9801,18370.0
2019-04-04 13:45:00,23.61,23.62,23.6,23.61,4053.0,21.9801,21.9894,21.9708,21.9801,4053.0
2019-04-04 13:50:00,23.6,23.62,23.58,23.59,22008.0,21.9708,21.9894,21.9522,21.9615,22008.0
2019-04-04 13:55:00,23.58,23.6,23.58,23.6,13017.0,21.9522,21.9708,21.9522,21.9708,13017.0
2019-04-04 14:00:00,23.6,23.6,23.58,23.59,8265.0,21.9708,21.9708,21.9522,21.9615,8265.0
2019-04-04 14:05:00,23.59,23.59,23.58,23.58,7300.0,21.9615,21.9615,21.9522,21.9522,7300.0
2019-04-04 14:10:00,23.58,23.6,23.58,23.6,33510.0,21.9522,21.9708,21.9522,21.9708,33510.0
2019-04-04 14:15:00,23.59,23.6,23.59,23.6,12038.0,21.9615,21.9708,21.9615,21.9708,12038.0
2019-04-04 14:20:00,23.59,23.62,23.59,23.62,17212.0,21.9615,21.9894,21.9615,21.9894,17212.0
2019-04-04 14:25:00,23.62,23.62,23.59,23.6,7321.0,21.9894,21.9894,21.9615,21.9708,7321.0
2019-04-04 14:30:00,23.59,23.6,23.58,23.59,11315.0,21.9615,21.9708,21.9522,21.9615,11315.0
2019-04-04 14:35:00,23.59,23.63,23.58,23.62,63336.0,21.9615,21.9988,21.9522,21.9894,63336.0
2019-04-04 14:40:00,23.62,23.64,23.61,23.62,14642.0,21.9894,22.0081,21.9801,21.9894,14642.0
2019-04-04 14:45:00,23.62,23.64,23.61,23.64,17336.0,21.9894,22.0081,21.9801,22.0081,17336.0
2019-04-04 14:50:00,23.64,23.66,23.63,23.66,5394.0,22.0081,22.0267,21.9988,22.0267,5394.0
2019-04-04 14:55:00,23.65,23.66,23.64,23.64,10357.0,22.0174,22.0267,22.0081,22.0081,10357.0
2019-04-04 15:00:00,23.64,23.65,23.63,23.63,7695.0,22.0081,22.0174,21.9988,21.9988,7695.0
2019-04-04 15:05:00,23.64,23.66,23.63,23.64,16019.0,22.0081,22.0267,21.9988,22.0081,16019.0
2019-04-04 15:10:00,23.64,23.71,23.64,23.7,23899.0,22.0081,22.0732,22.0081,22.0639,23899.0
2019-04-04 15:15:00,23.69,23.71,23.67,23.7,11593.0,22.0546,22.0732,22.036,22.0639,11593.0
2019-04-04 15:20:00,23.7,23.71,23.69,23.7,7513.0,22.0639,22.0732,22.0546,22.0639,7513.0
2019-04-04 15:25:00,23.69,23.7,23.66,23.67,14603.0,22.0546,22.0639,22.0267,22.036,14603.0
2019-04-04 15:30:00,23.68,23.69,23.67,23.69,11323.0,22.0453,22.0546,22.036,22.0546,11323.0
2019-04-04 15:35:00,23.69,23.69,23.66,23.67,16495.0,22.0546,22.0546,22.0267,22.036,16495.0
2019-04-04 15:40:00,23.67,23.67,23.64,23.65,32284.0,22.036,22.036,22.0081,22.0174,32284.0
2019-04-04 15:45:00,23.66,23.66,23.64,23.64,29955.0,22.0267,22.0267,22.0081,22.0081,29955.0
2019-04-04 15:50:00,23.64,23.66,23.63,23.65,54026.0,22.0081,22.0267,21.9988,22.0174,54026.0
2019-04-04 15:55:00,23.65,23.68,23.65,23.67,141365.0,22.0174,22.0453,22.0174,22.036,141365.0
2019-04-05 09:30:00,23.71,23.96,23.71,23.96,40276.0,22.0732,22.306,22.0732,22.306,40276.0
2019-04-05 09:35:00,23.95,23.96,23.76,23.76,18949.0,22.2967,22.306,22.1198,22.1198,18949.0
2019-04-05 09:40:00,23.77,23.8,23.68,23.71,13849.0,22.1291,22.157,22.0453,22.0732,13849.0
2019-04-05 09:45:00,23.71,23.81,23.71,23.8,23259.0,22.0732,22.1663,22.0732,22.157,23259.0
2019-04-05 09:50:00,23.79,23.85,23.79,23.85,12100.0,22.1477,22.2036,22.1477,22.2036,12100.0
2019-04-05 09:55:00,23.85,23.93,23.83,23.89,28190.0,22.2036,22.278,22.1849,22.2408,28190.0
2019-04-05 10:00:00,23.9,23.97,23.89,23.94,11041.0,22.2501,22.3153,22.2408,22.2874,11041.0
2019-04-05 10:05:00,23.95,23.96,23.9,23.92,20107.0,22.2967,22.306,22.2501,22.2687,20107.0
2019-04-05 10:10:00,23.91,23.92,23.86,23.88,8800.0,22.2594,22.2687,22.2129,22.2315,8800.0
2019-04-05 10:15:00,23.87,23.89,23.87,23.89,7152.0,22.2222,22.2408,22.2222,22.2408,7152.0
2019-04-05 10:20:00,23.89,23.94,23.88,23.89,20129.0,22.2408,22.2874,22.2315,22.2408,20129.0
2019-04-05 10:25:00,23.89,23.9,23.87,23.87,12891.0,22.2408,22.2501,22.2222,22.2222,12891.0
2019-04-05 10:30:00,23.88,23.95,23.88,23.94,18953.0,22.2315,22.2967,22.2315,22.2874,18953.0
2019-04-05 10:35:00,23.93,23.97,23.93,23.96,44664.0,22.278,22.3153,22.278,22.306,44664.0
2019-04-05 10:40:00,23.96,23.97,23.9,23.94,28794.0,22.306,22.3153,22.2501,22.2874,28794.0
2019-04-05 10:45:00,23.95,23.96,23.94,23.96,20032.0,22.2967,22.306,22.2874,22.306,20032.0
2019-04-05 10:50:00,23.96,23.98,23.93,23.97,15447.0,22.306,22.3246,22.278,22.3153,15447.0
2019-04-05 10:55:00,23.98,23.98,23.91,23.93,70858.0,22.3246,22.3246,22.2594,22.278,70858.0
2019-04-05 11:00:00,23.93,23.95,23.86,23.89,100580.0,22.278,22.2967,22.2129,22.2408,100580.0
2019-04-05 11:05:00,23.89,23.91,23.86,23.89,119458.0,22.2408,22.2594,22.2129,22.2408,119458.0
2019-04-05 11:10:00,23.89,23.91,23.88,23.88,16433.0,22.2408,22.2594,22.2315,22.2315,16433.0
2019-04-05 11:15:00,23.88,23.9,23.84,23.84,49183.0,22.2315,22.2501,22.1943,22.1943,49183.0
2019-04-05 11:20:00,23.83,23.86,23.83,23.84,4200.0,22.1849,22.2129,22.1849,22.1943,4200.0
2019-04-05 11:25:00,23.83,23.83,23.8,23.82,20640.0,22.1849,22.1849,22.157,22.1756,20640.0
2019-04-05 11:30:00,23.8,23.81,23.77,23.78,11349.0,22.157,22.1663,22.1291,22.1384,11349.0
2019-04-05 11:35:00,23.78,23.79,23.76,23.76,7027.0,22.1384,22.1477,22.1198,22.1198,7027.0
2019-04-05 11:40:00,23.77,23.79,23.77,23.78,6298.0,22.1291,22.1477,22.1291,22.1384,6298.0
2019-04-05 11:45:00,23.79,23.8,23.77,23.8,9170.0,22.1477,22.157,22.1291,22.157,9170.0
2019-04-05 11:50:00,23.8,23.81,23.78,23.79,15409.0,22.157,22.1663,22.1384,22.1477,15409.0
2019-04-05 11:55:00,23.8,23.82,23.78,23.79,18004.0,22.157,22.1756,22.1384,22.1477,18004.0
2019-04-05 12:00:00,23.79,23.81,23.79,23.8,8987.0,22.1477,22.1663,22.1477,22.157,8987.0
2019-04-05 12:05:00,23.8,23.83,23.79,23.82,4009.0,22.157,22.1849,22.1477,22.1756,4009.0
2019-04-05 12:10:00,23.81,23.83,23.81,23.81,5743.0,22.1663,22.1849,22.1663,22.1663,5743.0
2019-04-05 12:15:00,23.81,23.82,23.79,23.8,4116.0,22.1663,22.1756,22.1477,22.157,4116.0
2019-04-05 12:20:00,23.8,23.81,23.78,23.79,8669.0,22.157,22.1663,22.1384,22.1477,8669.0
2019-04-05 12:25:00,23.78,23.8,23.78,23.79,11161.0,22.1384,22.157,22.1384,22.1477,11161.0
2019-04-05 12:30:00,23.8,23.8,23.78,23.79,13429.0,22.157,22.157,22.1384,22.1477,13429.0
2019-04-05 12:35:00,23.79,23.79,23.78,23.78,10681.0,22.1477,22.1477,22.1384,22.1384,10681.0
2019-04-05 12:40:00,23.79,23.83,23.75,23.82,40922.0,22.1477,22.1849,22.1105,22.1756,40922.0
2019-04-05 12:45:00,23.82,23.83,23.82,23.82,1400.0,22.1756,22.1849,22.1756,22.1756,1400.0
2019-04-05 12:50:00,23.82,23.86,23.8,23.84,135502.0,22.1756,22.2129,22.157,22.1943,135502.0
2019-04-05 12:55:00,23.85,23.87,23.84,23.85,17684.0,22.2036,22.2222,22.1943,22.2036,17684.0
2019-04-05 13:00:00,23.84,23.85,23.83,23.84,7579.0,22.1943,22.2036,22.1849,22.1943,7579.0
2019-04-05 13:05:00,23.84,23.85,23.83,23.85,5904.0,22.1943,22.2036,22.1849,22.2036,5904.0
2019-04-05 13:10:00,23.85,23.86,23.83,23.85,29298.0,22.2036,22.2129,22.1849,22.2036,29298.0
2019-04-05 13:15:00,23.85,23.86,23.82,23.83,22188.0,22.2036,22.2129,22.1756,22.1849,22188.0
2019-04-05 13:20:00,23.83,23.84,23.82,23.83,6089.0,22.1849,22.1943,22.1756,22.1849,6089.0
2019-04-05 13:25:00,23.83,23.84,23.83,23.84,2600.0,22.1849,22.1943,22.1849,22.1943,2600.0
2019-04-05 13:30:00,23.82,23.82,23.76,23.78,10014.0,22.1756,22.1756,22.1198,22.1384,10014.0
2019-04-05 13:35:00,23.79,23.79,23.78,23.79,2402.0,22.1477,22.1477,22.1384,22.1477,2402.0
2019-04-05 13:40:00,23.79,23.79,23.76,23.76,2800.0,22.1477,22.1477,22.1198,22.1198,2800.0
2019-04-05 13:45:00,23.76,23.76,23.73,23.73,5921.0,22.1198,22.1198,22.0918,22.0918,5921.0
2019-04-05 13:50:00,23.73,23.74,23.73,23.74,1722.0,22.0918,22.1012,22.0918,22.1012,1722.0
2019-04-05 13:55:00,23.74,23.75,23.72,23.74,30214.0,22.1012,22.1105,22.0825,22.1012,30214.0
2019-04-05 14:00:00,23.74,23.75,23.73,23.73,2963.0,22.1012,22.1105,22.0918,22.0918,2963.0
2019-04-05 14:05:00,23.73,23.76,23.73,23.73,3894.0,22.0918,22.1198,22.0918,22.0918,3894.0
2019-04-05 14:10:00,23.74,23.74,23.71,23.72,11254.0,22.1012,22.1012,22.0732,22.0825,11254.0
2019-04-05 14:15:00,23.71,23.73,23.7,23.7,8093.0,22.0732,22.0918,22.0639,22.0639,8093.0
2019-04-05 14:20:00,23.7,23.7,23.69,23.7,11395.0,22.0639,22.0639,22.0546,22.0639,11395.0
2019-04-05 14:25:00,23.7,23.74,23.69,23.74,59707.0,22.0639,22.1012,22.0546,22.1012,59707.0
2019-04-05 14:30:00,23.74,23.74,23.72,23.73,9243.0,22.1012,22.1012,22.0825,22.0918,9243.0
2019-04-05 14:35:00,23.73,23.73,23.72,23.73,3800.0,22.0918,22.0918,22.0825,22.0918,3800.0
2019-04-05 14:40:00,23.73,23.74,23.7,23.7,7780.0,22.0918,22.1012,22.0639,22.0639,7780.0
2019-04-05 14:45:00,23.71,23.71,23.69,23.7,4763.0,22.0732,22.0732,22.0546,22.0639,4763.0
2019-04-05 14:50:00,23.7,23.73,23.69,23.69,7157.0,22.0639,22.0918,22.0546,22.0546,7157.0
2019-04-05 14:55:00,23.69,23.71,23.69,23.7,13091.0,22.0546,22.0732,22.0546,22.0639,13091.0
2019-04-05 15:00:00,23.69,23.7,23.68,23.68,9314.0,22.0546,22.0639,22.0453,22.0453,9314.0
2019-04-05 15:05:00,23.68,23.75,23.68,23.73,46709.0,22.0453,22.1105,22.0453,22.0918,46709.0
2019-04-05 15:10:00,23.72,23.76,23.72,23.74,23380.0,22.0825,22.1198,22.0825,22.1012,23380.0
2019-04-05 15:15:00,23.74,23.75,23.74,23.74,1651.0,22.1012,22.1105,22.1012,22.1012,1651.0
2019-04-05 15:20:00,23.75,23.76,23.74,23.74,20858.0,22.1105,22.1198,22.1012,22.1012,20858.0
2019-04-05 15:25:00,23.75,23.75,23.74,23.74,1700.0,22.1105,22.1105,22.1012,22.1012,1700.0
2019-04-05 15:30:00,23.74,23.75,23.74,23.75,1717.0,22.1012,22.1105,22.1012,22.1105,1717.0
2019-04-05 15:35:00,23.74,23.75,23.72,23.73,25451.0,22.1012,22.1105,22.0825,22.0918,25451.0
2019-04-05 15:40:00,23.73,23.74,23.73,23.74,3600.0,22.0918,22.1012,22.0918,22.1012,3600.0
2019-04-05 15:45:00,23.73,23.75,23.72,23.75,37281.0,22.0918,22.1105,22.0825,22.1105,37281.0
2019-04-05 15:50:00,23.75,23.75,23.72,23.73,54903.0,22.1105,22.1105,22.0825,22.0918,54903.0
2019-04-05 15:55:00,23.74,23.8,23.74,23.79,105728.0,22.1012,22.157,22.1012,22.1477,105728.0
2019-04-08 09:30:00,23.73,23.77,23.64,23.71,28127.0,22.0918,22.1291,22.0081,22.0732,28127.0
2019-04-08 09:35:00,23.69,23.7,23.61,23.65,5945.0,22.0546,22.0639,21.9801,22.0174,5945.0
2019-04-08 09:40:00,23.65,23.78,23.65,23.73,22143.0,22.0174,22.1384,22.0174,22.0918,22143.0
2019-04-08 09:45:00,23.74,23.75,23.68,23.68,24912.0,22.1012,22.1105,22.0453,22.0453,24912.0
2019-04-08 09:50:00,23.68,23.71,23.66,23.69,130316.0,22.0453,22.0732,22.0267,22.0546,130316.0
2019-04-08 09:55:00,23.69,23.72,23.68,23.7,11820.0,22.0546,22.0825,22.0453,22.0639,11820.0
2019-04-08 10:00:00,23.7,23.71,23.68,23.69,6617.0,22.0639,22.0732,22.0453,22.0546,6617.0
2019-04-08 10:05:00,23.69,23.7,23.65,23.65,46545.0,22.0546,22.0639,22.0174,22.0174,46545.0
2019-04-08 10:10:00,23.65,23.67,23.59,23.6,28229.0,22.0174,22.036,21.9615,21.9708,28229.0
2019-04-08 10:15:00,23.59,23.61,23.58,23.59,9468.0,21.9615,21.9801,21.9522,21.9615,9468.0
2019-04-08 10:20:00,23.6,23.61,23.57,23.6,11152.0,21.9708,21.9801,21.9429,21.9708,11152.0
2019-04-08 10:25:00,23.59,23.65,23.57,23.64,36963.0,21.9615,22.0174,21.9429,22.0081,36963.0
2019-04-08 10:30:00,23.64,23.66,23.63,23.64,13925.0,22.0081,22.0267,21.9988,22.0081,13925.0
2019-04-08 10:35:00,23.63,23.66,23.63,23.64,9305.0,21.9988,22.0267,21.9988,22.0081,9305.0
2019-04-08 10:40:00,23.64,23.65,23.61,23.61,10184.0,22.0081,22.0174,21.9801,21.9801,10184.0
2019-04-08 10:45:00,23.61,23.63,23.6,23.62,12276.0,21.9801,21.9988,21.9708,21.9894,12276.0
2019-04-08 10:50:00,23.62,23.63,23.59,23.6,12464.0,21.9894,21.9988,21.9615,21.9708,12464.0
2019-04-08 10:55:00,23.59,23.61,23.57,23.59,38997.0,21.9615,21.9801,21.9429,21.9615,38997.0
2019-04-08 11:00:00,23.59,23.6,23.58,23.59,6921.0,21.9615,21.9708,21.9522,21.9615,6921.0
2019-04-08 11:05:00,23.59,23.6,23.58,23.58,8568.0,21.9615,21.9708,21.9522,21.9522,8568.0
2019-04-08 11:10:00,23.58,23.6,23.57,23.58,35140.0,21.9522,21.9708,21.9429,21.9522,35140.0
2019-04-08 11:15:00,23.58,23.6,23.57,23.59,35812.0,21.9522,21.9708,21.9429,21.9615,35812.0
2019-04-08 11:20:00,23.59,23.61,23.58,23.6,13736.0,21.9615,21.9801,21.9522,21.9708,13736.0
2019-04-08 11:25:00,23.6,23.61,23.59,23.6,3018.0,21.9708,21.9801,21.9615,21.9708,3018.0
2019-04-08 11:30:00,23.61,23.64,23.61,23.62,13362.0,21.9801,22.0081,21.9801,21.9894,13362.0
2019-04-08 11:35:00,23.63,23.66,23.63,23.65,12009.0,21.9988,22.0267,21.9988,22.0174,12009.0
2019-04-08 11:40:00,23.65,23.66,23.63,23.64,14480.0,22.0174,22.0267,21.9988,22.0081,14480.0
2019-04-08 11:45:00,23.64,23.64,23.62,23.64,7743.0,22.0081,22.0081,21.9894,22.0081,7743.0
2019-04-08 11:50:00,23.64,23.65,23.6,23.61,19301.0,22.0081,22.0174,21.9708,21.9801,19301.0
2019-04-08 11:55:00,23.61,23.61,23.58,23.59,8742.0,21.9801,21.9801,21.9522,21.9615,8742.0
2019-04-08 12:00:00,23.59,23.6,23.58,23.6,30879.0,21.9615,21.9708,21.9522,21.9708,30879.0
2019-04-08 12:05:00,23.6,23.61,23.59,23.6,12861.0,21.9708,21.9801,21.9615,21.9708,12861.0
2019-04-08 12:10:00,23.6,23.6,23.58,23.59,10065.0,21.9708,21.9708,21.9522,21.9615,10065.0
2019-04-08 12:15:00,23.59,23.6,23.57,23.58,26706.0,21.9615,21.9708,21.9429,21.9522,26706.0
2019-04-08 12:20:00,23.58,23.6,23.58,23.6,21918.0,21.9522,21.9708,21.9522,21.9708,21918.0
2019-04-08 12:25:00,23.6,23.6,23.55,23.55,14442.0,21.9708,21.9708,21.9243,21.9243,14442.0
2019-04-08 12:30:00,23.55,23.56,23.54,23.55,9641.0,21.9243,21.9336,21.915,21.9243,9641.0
2019-04-08 12:35:00,23.55,23.58,23.54,23.57,8630.0,21.9243,21.9522,21.915,21.9429,8630.0
2019-04-08 12:40:00,23.58,23.59,23.58,23.58,4063.0,21.9522,21.9615,21.9522,21.9522,4063.0
2019-04-08 12:45:00,23.58,23.59,23.57,23.59,1700.0,21.9522,21.9615,21.9429,21.9615,1700.0
2019-04-08 12:50:00,23.59,23.6,23.58,23.59,4738.0,21.9615,21.9708,21.9522,21.9615,4738.0
2019-04-08 12:55:00,23.58,23.59,23.58,23.59,5048.0,21.9522,21.9615,21.9522,21.9615,5048.0
2019-04-08 13:00:00,23.59,23.6,23.59,23.59,3295.0,21.9615,21.9708,21.9615,21.9615,3295.0
2019-04-08 13:05:00,23.59,23.6,23.58,23.59,5095.0,21.9615,21.9708,21.9522,21.9615,5095.0
2019-04-08 13:10:00,23.59,23.6,23.59,23.59,4258.0,21.9615,21.9708,21.9615,21.9615,4258.0
2019-04-08 13:15:00,23.59,23.6,23.58,23.59,7286.0,21.9615,21.9708,21.9522,21.9615,7286.0
2019-04-08 13:20:00,23.59,23.62,23.59,23.61,25031.0,21.9615,21.9894,21.9615,21.9801,25031.0
2019-04-08 13:25:00,23.61,23.62,23.61,23.61,1325.0,21.9801,21.9894,21.9801,21.9801,1325.0
2019-04-08 13:30:00,23.62,23.62,23.59,23.6,6989.0,21.9894,21.9894,21.9615,21.9708,6989.0
2019-04-08 13:35:00,23.6,23.61,23.59,23.6,4494.0,21.9708,21.9801,21.9615,21.9708,4494.0
2019-04-08 13:40:00,23.6,23.61,23.59,23.59,3518.0,21.9708,21.9801,21.9615,21.9615,3518.0
2019-04-08 13:45:00,23.58,23.61,23.58,23.6,13224.0,21.9522,21.9801,21.9522,21.9708,13224.0
2019-04-08 13:50:00,23.6,23.63,23.6,23.63,11990.0,21.9708,21.9988,21.9708,21.9988,11990.0
2019-04-08 13:55:00,23.63,23.63,23.61,23.62,7257.0,21.9988,21.9988,21.9801,21.9894,7257.0
2019-04-08 14:00:00,23.62,23.66,23.61,23.65,45989.0,21.9894,22.0267,21.9801,22.0174,45989.0
2019-04-08 14:05:00,23.66,23.67,23.65,23.65,11671.0,22.0267,22.036,22.0174,22.0174,11671.0
2019-04-08 14:10:00,23.66,23.66,23.62,23.63,60755.0,22.0267,22.0267,21.9894,21.9988,60755.0
2019-04-08 14:15:00,23.64,23.64,23.6,23.61,15050.0,22.0081,22.0081,21.9708,21.9801,15050.0
2019-04-08 14:20:00,23.6,23.6,23.56,23.56,20086.0,21.9708,21.9708,21.9336,21.9336,20086.0
2019-04-08 14:25:00,23.56,23.57,23.55,23.56,9502.0,21.9336,21.9429,21.9243,21.9336,9502.0
2019-04-08 14:30:00,23.55,23.57,23.55,23.55,5548.0,21.9243,21.9429,21.9243,21.9243,5548.0
2019-04-08 14:35:00,23.55,23.61,23.55,23.6,60333.0,21.9243,21.9801,21.9243,21.9708,60333.0
2019-04-08 14:40:00,23.6,23.64,23.59,23.63,43047.0,21.9708,22.0081,21.9615,21.9988,43047.0
2019-04-08 14:45:00,23.63,23.63,23.59,23.59,4194.0,21.9988,21.9988,21.9615,21.9615,4194.0
2019-04-08 14:50:00,23.6,23.6,23.58,23.59,15142.0,21.9708,21.9708,21.9522,21.9615,15142.0
2019-04-08 14:55:00,23.59,23.61,23.58,23.61,12698.0,21.9615,21.9801,21.9522,21.9801,12698.0
2019-04-08 15:00:00,23.61,23.61,23.6,23.61,5110.0,21.9801,21.9801,21.9708,21.9801,5110.0
2019-04-08 15:05:00,23.6,23.61,23.6,23.61,4023.0,21.9708,21.9801,21.9708,21.9801,4023.0
2019-04-08 15:10:00,23.61,23.61,23.6,23.61,3953.0,21.9801,21.9801,21.9708,21.9801,3953.0
2019-04-08 15:15:00,23.6,23.66,23.6,23.66,60545.0,21.9708,22.0267,21.9708,22.0267,60545.0
2019-04-08 15:20:00,23.66,23.66,23.65,23.66,6904.0,22.0267,22.0267,22.0174,22.0267,6904.0
2019-04-08 15:25:00,23.66,23.66,23.62,23.63,22333.0,22.0267,22.0267,21.9894,21.9988,22333.0
2019-04-08 15:30:00,23.63,23.68,23.62,23.68,36017.0,21.9988,22.0453,21.9894,22.0453,36017.0
2019-04-08 15:35:00,23.68,23.69,23.65,23.66,36238.0,22.0453,22.0546,22.0174,22.0267,36238.0
2019-04-08 15:40:00,23.66,23.68,23.66,23.68,24832.0,22.0267,22.0453,22.0267,22.0453,24832.0
2019-04-08 15:45:00,23.67,23.69,23.67,23.68,36456.0,22.036,22.0546,22.036,22.0453,36456.0
2019-04-08 15:50:00,23.68,23.7,23.68,23.7,43126.0,22.0453,22.0639,22.0453,22.0639,43126.0
2019-04-08 15:55:00,23.7,23.7,23.63,23.65,179660.0,22.0639,22.0639,21.9988,22.0174,179660.0
2019-04-09 09:30:00,23.51,23.51,23.35,23.36,35995.0,21.887,21.887,21.7381,21.7474,35995.0
2019-04-09 09:35:00,23.36,23.37,23.08,23.11,83800.0,21.7474,21.7567,21.4867,21.5146,83800.0
2019-04-09 09:40:00,23.11,23.11,23.0,23.07,70252.0,21.5146,21.5146,21.4122,21.4774,70252.0
2019-04-09 09:45:00,23.07,23.15,23.06,23.12,46714.0,21.4774,21.5519,21.4681,21.524,46714.0
2019-04-09 09:50:00,23.12,23.19,23.06,23.14,25914.0,21.524,21.5891,21.4681,21.5426,25914.0
2019-04-09 09:55:00,23.14,23.15,23.05,23.05,40414.0,21.5426,21.5519,21.4588,21.4588,40414.0
2019-04-09 10:00:00,23.06,23.1,23.04,23.06,38076.0,21.4681,21.5053,21.4495,21.4681,38076.0
2019-04-09 10:05:00,23.07,23.15,23.05,23.14,65586.0,21.4774,21.5519,21.4588,21.5426,65586.0
2019-04-09 10:10:00,23.14,23.17,23.11,23.14,18790.0,21.5426,21.5705,21.5146,21.5426,18790.0
2019-04-09 10:15:00,23.14,23.17,23.12,23.17,25631.0,21.5426,21.5705,21.524,21.5705,25631.0
2019-04-09 10:20:00,23.17,23.17,23.14,23.16,15150.0,21.5705,21.5705,21.5426,21.5612,15150.0
2019-04-09 10:25:00,23.16,23.19,23.14,23.18,47592.0,21.5612,21.5891,21.5426,21.5798,47592.0
2019-04-09 10:30:00,23.18,23.19,23.15,23.15,18318.0,21.5798,21.5891,21.5519,21.5519,18318.0
2019-04-09 10:35:00,23.16,23.19,23.14,23.16,46728.0,21.5612,21.5891,21.5426,21.5612,46728.0
2019-04-09 10:40:00,23.16,23.18,23.14,23.15,40522.0,21.5612,21.5798,21.5426,21.5519,40522.0
2019-04-09 10:45:00,23.15,23.17,23.14,23.16,26177.0,21.5519,21.5705,21.5426,21.5612,26177.0
2019-04-09 10:50:00,23.15,23.16,23.13,23.14,53434.0,21.5519,21.5612,21.5333,21.5426,53434.0
2019-04-09 10:55:00,23.14,23.17,23.14,23.16,37189.0,21.5426,21.5705,21.5426,21.5612,37189.0
2019-04-09 11:00:00,23.17,23.2,23.15,23.19,20728.0,21.5705,21.5984,21.5519,21.5891,20728.0
2019-04-09 11:05:00,23.18,23.19,23.15,23.16,16276.0,21.5798,21.5891,21.5519,21.5612,16276.0
2019-04-09 11:10:00,23.15,23.17,23.14,23.15,30829.0,21.5519,21.5705,21.5426,21.5519,30829.0
2019-04-09 11:15:00,23.17,23.19,23.16,23.17,43328.0,21.5705,21.5891,21.5612,21.5705,43328.0
2019-04-09 11:20:00,23.16,23.18,23.14,23.14,43397.0,21.5612,21.5798,21.5426,21.5426,43397.0
2019-04-09 11:25:00,23.14,23.17,23.14,23.17,11316.0,21.5426,21.5705,21.5426,21.5705,11316.0
2019-04-09 11:30:00,23.16,23.23,23.16,23.19,47477.0,21.5612,21.6264,21.5612,21.5891,47477.0
2019-04-09 11:35:00,23.18,23.25,23.17,23.21,96723.0,21.5798,21.645,21.5705,21.6077,96723.0
2019-04-09 11:40:00,23.2,23.21,23.18,23.19,18234.0,21.5984,21.6077,21.5798,21.5891,18234.0
2019-04-09 11:45:00,23.19,23.21,23.16,23.19,23055.0,21.5891,21.6077,21.5612,21.5891,23055.0
2019-04-09 11:50:00,23.18,23.19,23.17,23.17,8877.0,21.5798,21.5891,21.5705,21.5705,8877.0
2019-04-09 11:55:00,23.17,23.19,23.16,23.17,11156.0,21.5705,21.5891,21.5612,21.5705,11156.0
2019-04-09 12:00:00,23.16,23.18,23.16,23.17,6765.0,21.5612,21.5798,21.5612,21.5705,6765.0
2019-04-09 12:05:00,23.17,23.19,23.16,23.18,20953.0,21.5705,21.5891,21.5612,21.5798,20953.0
2019-04-09 12:10:00,23.17,23.18,23.15,23.17,36336.0,21.5705,21.5798,21.5519,21.5705,36336.0
2019-04-09 12:15:00,23.17,23.18,23.16,23.17,14687.0,21.5705,21.5798,21.5612,21.5705,14687.0
2019-04-09 12:20:00,23.18,23.18,23.15,23.16,23037.0,21.5798,21.5798,21.5519,21.5612,23037.0
2019-04-09 12:25:00,23.17,23.17,23.13,23.14,25001.0,21.5705,21.5705,21.5333,21.5426,25001.0
2019-04-09 12:30:00,23.14,23.16,23.11,23.12,29209.0,21.5426,21.5612,21.5146,21.524,29209.0
2019-04-09 12:35:00,23.12,23.14,23.1,23.11,18326.0,21.524,21.5426,21.5053,21.5146,18326.0
2019-04-09 12:40:00,23.1,23.11,23.09,23.1,31918.0,21.5053,21.5146,21.496,21.5053,31918.0
2019-04-09 12:45:00,23.1,23.1,23.08,23.08,11246.0,21.5053,21.5053,21.4867,21.4867,11246.0
2019-04-09 12:50:00,23.09,23.1,23.08,23.09,9244.0,21.496,21.5053,21.4867,21.496,9244.0
2019-04-09 12:55:00,23.1,23.1,23.09,23.09,18556.0,21.5053,21.5053,21.496,21.496,18556.0
2019-04-09 13:00:00,23.09,23.09,23.07,23.08,8719.0,21.496,21.496,21.4774,21.4867,8719.0
2019-04-09 13:05:00,23.07,23.08,23.06,23.08,12371.0,21.4774,21.4867,21.4681,21.4867,12371.0
2019-04-09 13:10:00,23.07,23.09,23.07,23.07,4549.0,21.4774,21.496,21.4774,21.4774,4549.0
2019-04-09 13:15:00,23.08,23.09,23.08,23.09,4284.0,21.4867,21.496,21.4867,21.496,4284.0
2019-04-09 13:20:00,23.1,23.1,23.08,23.09,34127.0,21.5053,21.5053,21.4867,21.496,34127.0
2019-04-09 13:25:00,23.08,23.09,23.06,23.06,7267.0,21.4867,21.496,21.4681,21.4681,7267.0
2019-04-09 13:30:00,23.06,23.07,23.05,23.06,9182.0,21.4681,21.4774,21.4588,21.4681,9182.0
2019-04-09 13:35:00,23.06,23.07,23.06,23.06,7714.0,21.4681,21.4774,21.4681,21.4681,7714.0
2019-04-09 13:40:00,23.06,23.07,23.04,23.04,9941.0,21.4681,21.4774,21.4495,21.4495,9941.0
2019-04-09 13:45:00,23.05,23.05,23.04,23.05,4509.0,21.4588,21.4588,21.4495,21.4588,4509.0
2019-04-09 13:50:00,23.05,23.05,23.02,23.03,6807.0,21.4588,21.4588,21.4309,21.4402,6807.0
2019-04-09 13:55:00,23.02,23.03,23.01,23.01,8380.0,21.4309,21.4402,21.4216,21.4216,8380.0
2019-04-09 14:00:00,23.01,23.02,22.99,23.0,35741.0,21.4216,21.4309,21.4029,21.4122,35741.0
2019-04-09 14:05:00,23.0,23.01,22.99,23.01,7573.0,21.4122,21.4216,21.4029,21.4216,7573.0
2019-04-09 14:10:00,23.01,23.03,23.0,23.03,17930.0,21.4216,21.4402,21.4122,21.4402,17930.0
2019-04-09 14:15:00,23.03,23.08,23.03,23.08,18665.0,21.4402,21.4867,21.4402,21.4867,18665.0
2019-04-09 14:20:00,23.08,23.09,23.07,23.08,12722.0,21.4867,21.496,21.4774,21.4867,12722.0
2019-04-09 14:25:00,23.09,23.09,23.02,23.02,23459.0,21.496,21.496,21.4309,21.4309,23459.0
2019-04-09 14:30:00,23.02,23.04,23.01,23.03,18303.0,21.4309,21.4495,21.4216,21.4402,18303.0
2019-04-09 14:35:00,23.02,23.02,23.01,23.01,19175.0,21.4309,21.4309,21.4216,21.4216,19175.0
2019-04-09 14:40:00,23.01,23.02,22.98,23.01,18183.0,21.4216,21.4309,21.3936,21.4216,18183.0
2019-04-09 14:45:00,23.01,23.02,22.99,23.0,14400.0,21.4216,21.4309,21.4029,21.4122,14400.0
2019-04-09 14:50:00,23.0,23.01,22.99,22.99,16594.0,21.4122,21.4216,21.4029,21.4029,16594.0
2019-04-09 14:55:00,22.99,22.99,22.97,22.97,22783.0,21.4029,21.4029,21.3843,21.3843,22783.0
2019-04-09 15:00:00,22.98,23.0,22.97,22.98,17422.0,21.3936,21.4122,21.3843,21.3936,17422.0
2019-04-09 15:05:00,22.98,22.99,22.97,22.97,8588.0,21.3936,21.4029,21.3843,21.3843,8588.0
2019-04-09 15:10:00,22.98,22.98,22.97,22.98,12987.0,21.3936,21.3936,21.3843,21.3936,12987.0
2019-04-09 15:15:00,22.98,22.99,22.97,22.99,11909.0,21.3936,21.4029,21.3843,21.4029,11909.0
2019-04-09 15:20:00,22.98,22.99,22.94,22.94,26369.0,21.3936,21.4029,21.3564,21.3564,26369.0
2019-04-09 15:25:00,22.94,22.94,22.91,22.92,20775.0,21.3564,21.3564,21.3285,21.3378,20775.0
2019-04-09 15:30:00,22.92,22.96,22.91,22.95,25622.0,21.3378,21.375,21.3285,21.3657,25622.0
2019-04-09 15:35:00,22.96,22.97,22.94,22.97,16652.0,21.375,21.3843,21.3564,21.3843,16652.0
2019-04-09 15:40:00,22.97,22.98,22.95,22.95,29597.0,21.3843,21.3936,21.3657,21.3657,29597.0
2019-04-09 15:45:00,22.96,22.99,22.93,22.98,68200.0,21.375,21.4029,21.3471,21.3936,68200.0
2019-04-09 15:50:00,22.98,22.98,22.91,22.92,93500.0,21.3936,21.3936,21.3285,21.3378,93500.0
2019-04-09 15:55:00,22.92,22.93,22.88,22.9,158037.0,21.3378,21.3471,21.3005,21.3191,158037.0
2019-04-10 09:30:00,22.93,23.1,22.93,23.01,38865.0,21.3471,21.5053,21.3471,21.4216,38865.0
2019-04-10 09:35:00,23.02,23.08,23.02,23.07,30125.0,21.4309,21.4867,21.4309,21.4774,30125.0
2019-04-10 09:40:00,23.06,23.1,23.05,23.06,23427.0,21.4681,21.5053,21.4588,21.4681,23427.0
2019-04-10 09:45:00,23.07,23.1,23.04,23.05,53030.0,21.4774,21.5053,21.4495,21.4588,53030.0
2019-04-10 09:50:00,23.05,23.05,22.96,22.96,65693.0,21.4588,21.4588,21.375,21.375,65693.0
2019-04-10 09:55:00,22.96,23.01,22.95,23.01,34532.0,21.375,21.4216,21.3657,21.4216,34532.0
2019-04-10 10:00:00,23.01,23.06,22.99,23.04,40483.0,21.4216,21.4681,21.4029,21.4495,40483.0
2019-04-10 10:05:00,23.03,23.05,22.98,22.98,38936.0,21.4402,21.4588,21.3936,21.3936,38936.0
2019-04-10 10:10:00,22.98,22.99,22.96,22.98,25864.0,21.3936,21.4029,21.375,21.3936,25864.0
2019-04-10 10:15:00,22.98,23.0,22.96,23.0,20015.0,21.3936,21.4122,21.375,21.4122,20015.0
2019-04-10 10:20:00,23.0,23.04,23.0,23.01,47070.0,21.4122,21.4495,21.4122,21.4216,47070.0
2019-04-10 10:25:00,23.01,23.01,22.98,22.99,17380.0,21.4216,21.4216,21.3936,21.4029,17380.0
2019-04-10 10:30:00,22.99,23.0,22.97,22.99,19190.0,21.4029,21.4122,21.3843,21.4029,19190.0
2019-04-10 10:35:00,23.0,23.01,22.98,22.98,52708.0,21.4122,21.4216,21.3936,21.3936,52708.0
2019-04-10 10:40:00,22.98,23.0,22.96,22.98,47012.0,21.3936,21.4122,21.375,21.3936,47012.0
2019-04-10 10:45:00,22.98,22.98,22.94,22.98,32502.0,21.3936,21.3936,21.3564,21.3936,32502.0
2019-04-10 10:50:00,22.98,22.99,22.93,22.96,26863.0,21.3936,21.4029,21.3471,21.375,26863.0
2019-04-10 10:55:00,22.97,22.98,22.95,22.96,19868.0,21.3843,21.3936,21.3657,21.375,19868.0
2019-04-10 11:00:00,22.97,23.0,22.96,22.98,12406.0,21.3843,21.4122,21.375,21.3936,12406.0
2019-04-10 11:05:00,22.98,23.01,22.98,23.0,27457.0,21.3936,21.4216,21.3936,21.4122,27457.0
2019-04-10 11:10:00,22.99,23.0,22.94,22.95,39617.0,21.4029,21.4122,21.3564,21.3657,39617.0
2019-04-10 11:15:00,22.95,22.95,22.91,22.93,38606.0,21.3657,21.3657,21.3285,21.3471,38606.0
2019-04-10 11:20:00,22.93,22.97,22.92,22.97,14450.0,21.3471,21.3843,21.3378,21.3843,14450.0
2019-04-10 11:25:00,22.97,22.98,22.95,22.98,24039.0,21.3843,21.3936,21.3657,21.3936,24039.0
2019-04-10 11:30:00,22.98,23.0,22.98,23.0,26210.0,21.3936,21.4122,21.3936,21.4122,26210.0
2019-04-10 11:35:00,23.0,23.01,22.98,22.99,17508.0,21.4122,21.4216,21.3936,21.4029,17508.0
2019-04-10 11:40:00,22.99,23.01,22.98,22.98,18971.0,21.4029,21.4216,21.3936,21.3936,18971.0
2019-04-10 11:45:00,22.98,23.01,22.98,23.0,45050.0,21.3936,21.4216,21.3936,21.4122,45050.0
2019-04-10 11:50:00,23.0,23.01,22.99,23.0,45228.0,21.4122,21.4216,21.4029,21.4122,45228.0
2019-04-10 11:55:00,23.0,23.03,22.99,23.0,41579.0,21.4122,21.4402,21.4029,21.4122,41579.0
2019-04-10 12:00:00,23.0,23.04,22.99,23.03,54669.0,21.4122,21.4495,21.4029,21.4402,54669.0
2019-04-10 12:05:00,23.02,23.05,23.02,23.04,24966.0,21.4309,21.4588,21.4309,21.4495,24966.0
2019-04-10 12:10:00,23.04,23.04,23.03,23.03,5025.0,21.4495,21.4495,21.4402,21.4402,5025.0
2019-04-10 12:15:00,23.03,23.04,23.02,23.02,25894.0,21.4402,21.4495,21.4309,21.4309,25894.0
2019-04-10 12:20:00,23.02,23.02,22.99,23.0,15051.0,21.4309,21.4309,21.4029,21.4122,15051.0
2019-04-10 12:25:00,23.0,23.01,22.99,23.01,27124.0,21.4122,21.4216,21.4029,21.4216,27124.0
2019-04-10 12:30:00,23.01,23.02,22.99,23.0,23457.0,21.4216,21.4309,21.4029,21.4122,23457.0
2019-04-10 12:35:00,23.0,23.0,22.99,23.0,38659.0,21.4122,21.4122,21.4029,21.4122,38659.0
2019-04-10 12:40:00,23.0,23.0,22.99,23.0,4236.0,21.4122,21.4122,21.4029,21.4122,4236.0
2019-04-10 12:45:00,23.0,23.0,22.96,22.98,48155.0,21.4122,21.4122,21.375,21.3936,48155.0
2019-04-10 12:50:00,22.99,23.0,22.97,22.98,24883.0,21.4029,21.4122,21.3843,21.3936,24883.0
2019-04-10 12:55:00,22.98,22.98,22.91,22.92,30600.0,21.3936,21.3936,21.3285,21.3378,30600.0
2019-04-10 13:00:00,22.91,22.93,22.89,22.93,25974.0,21.3285,21.3471,21.3098,21.3471,25974.0
2019-04-10 13:05:00,22.92,22.93,22.9,22.91,14099.0,21.3378,21.3471,21.3191,21.3285,14099.0
2019-04-10 13:10:00,22.91,22.93,22.9,22.92,10747.0,21.3285,21.3471,21.3191,21.3378,10747.0
2019-04-10 13:15:00,22.92,22.94,22.92,22.93,9801.0,21.3378,21.3564,21.3378,21.3471,9801.0
2019-04-10 13:20:00,22.92,22.93,22.91,22.91,5974.0,21.3378,21.3471,21.3285,21.3285,5974.0
2019-04-10 13:25:00,22.92,22.92,22.89,22.89,12097.0,21.3378,21.3378,21.3098,21.3098,12097.0
2019-04-10 13:30:00,22.89,22.9,22.89,22.9,6093.0,21.3098,21.3191,21.3098,21.3191,6093.0
2019-04-10 13:35:00,22.9,22.93,22.89,22.92,23997.0,21.3191,21.3471,21.3098,21.3378,23997.0
2019-04-10 13:40:00,22.91,22.92,22.91,22.92,7725.0,21.3285,21.3378,21.3285,21.3378,7725.0
2019-04-10 13:45:00,22.92,22.92,22.88,22.89,21261.0,21.3378,21.3378,21.3005,21.3098,21261.0
2019-04-10 13:50:00,22.88,22.9,22.87,22.88,15498.0,21.3005,21.3191,21.2912,21.3005,15498.0
2019-04-10 13:55:00,22.88,22.9,22.88,22.9,9198.0,21.3005,21.3191,21.3005,21.3191,9198.0
2019-04-10 14:00:00,22.89,22.9,22.88,22.88,12272.0,21.3098,21.3191,21.3005,21.3005,12272.0
2019-04-10 14:05:00,22.88,22.89,22.84,22.85,41000.0,21.3005,21.3098,21.2633,21.2726,41000.0
2019-04-10 14:10:00,22.86,22.88,22.84,22.88,20310.0,21.2819,21.3005,21.2633,21.3005,20310.0
2019-04-10 14:15:00,22.88,22.89,22.87,22.88,14222.0,21.3005,21.3098,21.2912,21.3005,14222.0
2019-04-10 14:20:00,22.88,22.91,22.85,22.87,33629.0,21.3005,21.3285,21.2726,21.2912,33629.0
2019-04-10 14:25:00,22.87,22.89,22.82,22.85,42861.0,21.2912,21.3098,21.2447,21.2726,42861.0
2019-04-10 14:30:00,22.85,22.87,22.82,22.85,67412.0,21.2726,21.2912,21.2447,21.2726,67412.0
2019-04-10 14:35:00,22.85,22.88,22.84,22.86,12594.0,21.2726,21.3005,21.2633,21.2819,12594.0
2019-04-10 14:40:00,22.87,22.9,22.86,22.9,7100.0,21.2912,21.3191,21.2819,21.3191,7100.0
2019-04-10 14:45:00,22.89,22.93,22.89,22.93,19545.0,21.3098,21.3471,21.3098,21.3471,19545.0
2019-04-10 14:50:00,22.93,22.96,22.93,22.95,28621.0,21.3471,21.375,21.3471,21.3657,28621.0
2019-04-10 14:55:00,22.94,22.95,22.93,22.94,16662.0,21.3564,21.3657,21.3471,21.3564,16662.0
2019-04-10 15:00:00,22.94,22.99,22.93,22.98,24077.0,21.3564,21.4029,21.3471,21.3936,24077.0
2019-04-10 15:05:00,22.98,22.99,22.97,22.99,19079.0,21.3936,21.4029,21.3843,21.4029,19079.0
2019-04-10 15:10:00,23.0,23.0,22.98,22.98,44071.0,21.4122,21.4122,21.3936,21.3936,44071.0
2019-04-10 15:15:00,22.98,23.0,22.97,22.97,60975.0,21.3936,21.4122,21.3843,21.3843,60975.0
2019-04-10 15:20:00,22.98,22.99,22.97,22.98,17524.0,21.3936,21.4029,21.3843,21.3936,17524.0
2019-04-10 15:25:00,22.98,22.98,22.97,22.97,37672.0,21.3936,21.3936,21.3843,21.3843,37672.0
2019-04-10 15:30:00,22.97,22.98,22.93,22.98,39912.0,21.3843,21.3936,21.3471,21.3936,39912.0
2019-04-10 15:35:00,22.98,22.99,22.97,22.97,18094.0,21.3936,21.4029,21.3843,21.3843,18094.0
2019-04-10 15:40:00,22.98,23.0,22.97,23.0,18668.0,21.3936,21.4122,21.3843,21.4122,18668.0
2019-04-10 15:45:00,23.0,23.01,22.99,23.01,97015.0,21.4122,21.4216,21.4029,21.4216,97015.0
2019-04-10 15:50:00,23.01,23.03,22.99,23.01,76574.0,21.4216,21.4402,21.4029,21.4216,76574.0
2019-04-10 15:55:00,23.01,23.07,22.99,23.07,140773.0,21.4216,21.4774,21.4029,21.4774,140773.0
2019-04-11 09:30:00,23.07,23.09,22.98,23.0,14576.0,21.4774,21.496,21.3936,21.4122,14576.0
2019-04-11 09:35:00,23.02,23.06,23.01,23.01,13866.0,21.4309,21.4681,21.4216,21.4216,13866.0
2019-04-11 09:40:00,23.01,23.09,23.01,23.06,13511.0,21.4216,21.496,21.4216,21.4681,13511.0
2019-04-11 09:45:00,23.07,23.25,23.06,23.21,16152.0,21.4774,21.645,21.4681,21.6077,16152.0
2019-04-11 09:50:00,23.21,23.23,23.18,23.18,6271.0,21.6077,21.6264,21.5798,21.5798,6271.0
2019-04-11 09:55:00,23.18,23.21,23.14,23.15,34310.0,21.5798,21.6077,21.5426,21.5519,34310.0
2019-04-11 10:00:00,23.15,23.16,23.09,23.09,10127.0,21.5519,21.5612,21.496,21.496,10127.0
2019-04-11 10:05:00,23.09,23.09,23.03,23.07,6799.0,21.496,21.496,21.4402,21.4774,6799.0
2019-04-11 10:10:00,23.07,23.1,23.03,23.09,37210.0,21.4774,21.5053,21.4402,21.496,37210.0
2019-04-11 10:15:00,23.1,23.13,23.07,23.11,32376.0,21.5053,21.5333,21.4774,21.5146,32376.0
2019-04-11 10:20:00,23.1,23.1,23.08,23.08,3536.0,21.5053,21.5053,21.4867,21.4867,3536.0
2019-04-11 10:25:00,23.08,23.08,23.05,23.05,7685.0,21.4867,21.4867,21.4588,21.4588,7685.0
2019-04-11 10:30:00,23.05,23.05,23.02,23.04,6670.0,21.4588,21.4588,21.4309,21.4495,6670.0
2019-04-11 10:35:00,23.04,23.07,23.03,23.07,3123.0,21.4495,21.4774,21.4402,21.4774,3123.0
2019-04-11 10:40:00,23.08,23.1,23.06,23.07,6286.0,21.4867,21.5053,21.4681,21.4774,6286.0
2019-04-11 10:45:00,23.07,23.09,23.05,23.05,3506.0,21.4774,21.496,21.4588,21.4588,3506.0
2019-04-11 10:50:00,23.07,23.07,23.03,23.04,17721.0,21.4774,21.4774,21.4402,21.4495,17721.0
2019-04-11 10:55:00,23.04,23.05,23.03,23.04,4519.0,21.4495,21.4588,21.4402,21.4495,4519.0
2019-04-11 11:00:00,23.03,23.03,22.99,23.0,10238.0,21.4402,21.4402,21.4029,21.4122,10238.0
2019-04-11 11:05:00,23.02,23.05,23.02,23.04,9121.0,21.4309,21.4588,21.4309,21.4495,9121.0
2019-04-11 11:10:00,23.04,23.05,23.03,23.05,5070.0,21.4495,21.4588,21.4402,21.4588,5070.0
2019-04-11 11:15:00,23.05,23.05,23.03,23.03,1401.0,21.4588,21.4588,21.4402,21.4402,1401.0
2019-04-11 11:20:00,23.03,23.04,22.98,22.98,31148.0,21.4402,21.4495,21.3936,21.3936,31148.0
2019-04-11 11:25:00,22.98,22.98,22.95,22.95,21018.0,21.3936,21.3936,21.3657,21.3657,21018.0
2019-04-11 11:30:00,22.95,22.96,22.93,22.93,5694.0,21.3657,21.375,21.3471,21.3471,5694.0
2019-04-11 11:35:00,22.93,22.94,22.91,22.91,5651.0,21.3471,21.3564,21.3285,21.3285,5651.0
2019-04-11 11:40:00,22.9,22.9,22.86,22.88,14288.0,21.3191,21.3191,21.2819,21.3005,14288.0
2019-04-11 11:45:00,22.88,22.89,22.85,22.86,12203.0,21.3005,21.3098,21.2726,21.2819,12203.0
2019-04-11 11:50:00,22.86,22.88,22.83,22.84,23397.0,21.2819,21.3005,21.254,21.2633,23397.0
2019-04-11 11:55:00,22.84,22.86,22.82,22.83,16654.0,21.2633,21.2819,21.2447,21.254,16654.0
2019-04-11 12:00:00,22.83,22.88,22.83,22.88,7768.0,21.254,21.3005,21.254,21.3005,7768.0
2019-04-11 12:05:00,22.89,22.9,22.88,22.89,11304.0,21.3098,21.3191,21.3005,21.3098,11304.0
2019-04-11 12:10:00,22.9,22.92,22.89,22.91,7500.0,21.3191,21.3378,21.3098,21.3285,7500.0
2019-04-11 12:15:00,22.9,22.9,22.87,22.87,3159.0,21.3191,21.3191,21.2912,21.2912,3159.0
2019-04-11 12:20:00,22.88,22.9,22.86,22.9,5796.0,21.3005,21.3191,21.2819,21.3191,5796.0
2019-04-11 12:25:00,22.9,22.91,22.88,22.88,4000.0,21.3191,21.3285,21.3005,21.3005,4000.0
2019-04-11 12:30:00,22.89,22.92,22.88,22.91,7731.0,21.3098,21.3378,21.3005,21.3285,7731.0
2019-04-11 12:35:00,22.92,22.94,22.91,22.92,7973.0,21.3378,21.3564,21.3285,21.3378,7973.0
2019-04-11 12:40:00,22.92,22.93,22.91,22.92,9573.0,21.3378,21.3471,21.3285,21.3378,9573.0
2019-04-11 12:45:00,22.92,22.93,22.91,22.92,6399.0,21.3378,21.3471,21.3285,21.3378,6399.0
2019-04-11 12:50:00,22.93,22.96,22.93,22.96,5329.0,21.3471,21.375,21.3471,21.375,5329.0
2019-04-11 12:55:00,22.96,22.97,22.96,22.96,12346.0,21.375,21.3843,21.375,21.375,12346.0
2019-04-11 13:00:00,22.95,22.97,22.94,22.96,6900.0,21.3657,21.3843,21.3564,21.375,6900.0
2019-04-11 13:05:00,22.96,22.98,22.96,22.97,5596.0,21.375,21.3936,21.375,21.3843,5596.0
2019-04-11 13:10:00,22.97,22.98,22.96,22.96,1890.0,21.3843,21.3936,21.375,21.375,1890.0
2019-04-11 13:15:00,22.96,22.98,22.96,22.97,11009.0,21.375,21.3936,21.375,21.3843,11009.0
2019-04-11 13:20:00,22.98,22.99,22.97,22.98,3407.0,21.3936,21.4029,21.3843,21.3936,3407.0
2019-04-11 13:25:00,22.98,22.99,22.98,22.98,6347.0,21.3936,21.4029,21.3936,21.3936,6347.0
2019-04-11 13:30:00,22.97,22.98,22.97,22.97,7033.0,21.3843,21.3936,21.3843,21.3843,7033.0
2019-04-11 13:35:00,22.97,22.98,22.97,22.98,1619.0,21.3843,21.3936,21.3843,21.3936,1619.0
2019-04-11 13:40:00,22.98,22.98,22.95,22.97,12844.0,21.3936,21.3936,21.3657,21.3843,12844.0
2019-04-11 13:45:00,22.97,22.99,22.97,22.98,3227.0,21.3843,21.4029,21.3843,21.3936,3227.0
2019-04-11 13:50:00,22.99,23.0,22.98,23.0,37574.0,21.4029,21.4122,21.3936,21.4122,37574.0
2019-04-11 13:55:00,23.0,23.03,22.99,23.03,18302.0,21.4122,21.4402,21.4029,21.4402,18302.0
2019-04-11 14:00:00,23.03,23.04,23.02,23.03,3800.0,21.4402,21.4495,21.4309,21.4402,3800.0
2019-04-11 14:05:00,23.03,23.04,23.01,23.01,6391.0,21.4402,21.4495,21.4216,21.4216,6391.0
2019-04-11 14:10:00,23.01,23.01,22.98,23.0,8122.0,21.4216,21.4216,21.3936,21.4122,8122.0
2019-04-11 14:15:00,23.0,23.0,22.98,22.98,4072.0,21.4122,21.4122,21.3936,21.3936,4072.0
2019-04-11 14:20:00,22.98,22.99,22.97,22.97,4179.0,21.3936,21.4029,21.3843,21.3843,4179.0
2019-04-11 14:25:00,22.97,22.99,22.96,22.96,8769.0,21.3843,21.4029,21.375,21.375,8769.0
2019-04-11 14:30:00,22.96,22.98,22.96,22.98,2758.0,21.375,21.3936,21.375,21.3936,2758.0
2019-04-11 14:35:00,22.97,22.97,22.96,22.96,5718.0,21.3843,21.3843,21.375,21.375,5718.0
2019-04-11 14:40:00,22.97,22.97,22.96,22.96,6500.0,21.3843,21.3843,21.375,21.375,6500.0
2019-04-11 14:45:00,22.96,22.97,22.95,22.96,6556.0,21.375,21.3843,21.3657,21.375,6556.0
2019-04-11 14:50:00,22.95,22.95,22.93,22.93,5840.0,21.3657,21.3657,21.3471,21.3471,5840.0
2019-04-11 14:55:00,22.93,22.94,22.9,22.93,17950.0,21.3471,21.3564,21.3191,21.3471,17950.0
2019-04-11 15:00:00,22.93,22.95,22.93,22.95,4183.0,21.3471,21.3657,21.3471,21.3657,4183.0
2019-04-11 15:05:00,22.95,22.97,22.94,22.95,7800.0,21.3657,21.3843,21.3564,21.3657,7800.0
2019-04-11 15:10:00,22.95,22.96,22.93,22.93,4573.0,21.3657,21.375,21.3471,21.3471,4573.0
2019-04-11 15:15:00,22.93,22.96,22.93,22.95,4621.0,21.3471,21.375,21.3471,21.3657,4621.0
2019-04-11 15:20:00,22.96,22.97,22.95,22.96,5980.0,21.375,21.3843,21.3657,21.375,5980.0
2019-04-11 15:25:00,22.95,22.96,22.95,22.95,1000.0,21.3657,21.375,21.3657,21.3657,1000.0
2019-04-11 15:30:00,22.96,22.99,22.95,22.98,23008.0,21.375,21.4029,21.3657,21.3936,23008.0
2019-04-11 15:35:00,22.98,22.99,22.96,22.97,15129.0,21.3936,21.4029,21.375,21.3843,15129.0
2019-04-11 15:40:00,22.97,22.97,22.95,22.96,14131.0,21.3843,21.3843,21.3657,21.375,14131.0
2019-04-11 15:45:00,22.96,22.98,22.95,22.97,31357.0,21.375,21.3936,21.3657,21.3843,31357.0
2019-04-11 15:50:00,22.97,23.0,22.95,22.98,86890.0,21.3843,21.4122,21.3657,21.3936,86890.0
2019-04-11 15:55:00,22.98,22.99,22.94,22.98,77248.0,21.3936,21.4029,21.3564,21.3936,77248.0
2019-04-12 09:30:00,23.29,23.46,23.25,23.42,30738.0,21.6822,21.8405,21.645,21.8032,30738.0
2019-04-12 09:35:00,23.44,23.53,23.42,23.51,62295.0,21.8219,21.9057,21.8032,21.887,62295.0
2019-04-12 09:40:00,23.5,23.53,23.47,23.48,43187.0,21.8777,21.9057,21.8498,21.8591,43187.0
2019-04-12 09:45:00,23.49,23.49,23.38,23.39,30461.0,21.8684,21.8684,21.766,21.7753,30461.0
2019-04-12 09:50:00,23.38,23.38,23.33,23.34,21435.0,21.766,21.766,21.7195,21.7288,21435.0
2019-04-12 09:55:00,23.34,23.39,23.33,23.39,12162.0,21.7288,21.7753,21.7195,21.7753,12162.0
2019-04-12 10:00:00,23.38,23.42,23.36,23.38,67829.0,21.766,21.8032,21.7474,21.766,67829.0
2019-04-12 10:05:00,23.37,23.37,23.32,23.34,16330.0,21.7567,21.7567,21.7102,21.7288,16330.0
2019-04-12 10:10:00,23.34,23.37,23.32,23.32,5591.0,21.7288,21.7567,21.7102,21.7102,5591.0
2019-04-12 10:15:00,23.32,23.36,23.31,23.36,7335.0,21.7102,21.7474,21.7008,21.7474,7335.0
2019-04-12 10:20:00,23.35,23.43,23.35,23.43,18256.0,21.7381,21.8126,21.7381,21.8126,18256.0
2019-04-12 10:25:00,23.42,23.45,23.41,23.43,23864.0,21.8032,21.8312,21.7939,21.8126,23864.0
2019-04-12 10:30:00,23.43,23.43,23.38,23.38,15157.0,21.8126,21.8126,21.766,21.766,15157.0
2019-04-12 10:35:00,23.38,23.38,23.33,23.33,4101.0,21.766,21.766,21.7195,21.7195,4101.0
2019-04-12 10:40:00,23.33,23.33,23.26,23.26,10100.0,21.7195,21.7195,21.6543,21.6543,10100.0
2019-04-12 10:45:00,23.26,23.3,23.25,23.28,11970.0,21.6543,21.6915,21.645,21.6729,11970.0
2019-04-12 10:50:00,23.28,23.29,23.26,23.28,3921.0,21.6729,21.6822,21.6543,21.6729,3921.0
2019-04-12 10:55:00,23.28,23.3,23.27,23.3,8552.0,21.6729,21.6915,21.6636,21.6915,8552.0
2019-04-12 11:00:00,23.3,23.31,23.28,23.3,17791.0,21.6915,21.7008,21.6729,21.6915,17791.0
2019-04-12 11:05:00,23.31,23.34,23.3,23.34,7152.0,21.7008,21.7288,21.6915,21.7288,7152.0
2019-04-12 11:10:00,23.33,23.36,23.33,23.36,9968.0,21.7195,21.7474,21.7195,21.7474,9968.0
2019-04-12 11:15:00,23.37,23.37,23.33,23.33,6527.0,21.7567,21.7567,21.7195,21.7195,6527.0
2019-04-12 11:20:00,23.34,23.34,23.31,23.33,3910.0,21.7288,21.7288,21.7008,21.7195,3910.0
2019-04-12 11:25:00,23.33,23.35,23.32,23.34,6196.0,21.7195,21.7381,21.7102,21.7288,6196.0
2019-04-12 11:30:00,23.33,23.33,23.32,23.32,2607.0,21.7195,21.7195,21.7102,21.7102,2607.0
2019-04-12 11:35:00,23.33,23.33,23.3,23.31,16539.0,21.7195,21.7195,21.6915,21.7008,16539.0
2019-04-12 11:40:00,23.32,23.33,23.31,23.32,4495.0,21.7102,21.7195,21.7008,21.7102,4495.0
2019-04-12 11:45:00,23.33,23.33,23.31,23.32,4422.0,21.7195,21.7195,21.7008,21.7102,4422.0
2019-04-12 11:50:00,23.32,23.36,23.31,23.34,10235.0,21.7102,21.7474,21.7008,21.7288,10235.0
2019-04-12 11:55:00,23.34,23.36,23.34,23.34,8852.0,21.7288,21.7474,21.7288,21.7288,8852.0
2019-04-12 12:00:00,23.34,23.36,23.33,23.35,4351.0,21.7288,21.7474,21.7195,21.7381,4351.0
2019-04-12 12:05:00,23.36,23.38,23.35,23.37,13607.0,21.7474,21.766,21.7381,21.7567,13607.0
2019-04-12 12:10:00,23.37,23.37,23.36,23.37,2875.0,21.7567,21.7567,21.7474,21.7567,2875.0
2019-04-12 12:15:00,23.38,23.41,23.38,23.41,5338.0,21.766,21.7939,21.766,21.7939,5338.0
2019-04-12 12:20:00,23.41,23.41,23.39,23.4,7553.0,21.7939,21.7939,21.7753,21.7846,7553.0
2019-04-12 12:25:00,23.4,23.41,23.39,23.39,3819.0,21.7846,21.7939,21.7753,21.7753,3819.0
2019-04-12 12:30:00,23.39,23.4,23.38,23.39,6634.0,21.7753,21.7846,21.766,21.7753,6634.0
2019-04-12 12:35:00,23.39,23.4,23.38,23.4,3548.0,21.7753,21.7846,21.766,21.7846,3548.0
2019-04-12 12:40:00,23.39,23.4,23.39,23.39,4189.0,21.7753,21.7846,21.7753,21.7753,4189.0
2019-04-12 12:45:00,23.39,23.39,23.36,23.37,6389.0,21.7753,21.7753,21.7474,21.7567,6389.0
2019-04-12 12:50:00,23.37,23.38,23.37,23.38,12238.0,21.7567,21.766,21.7567,21.766,12238.0
2019-04-12 12:55:00,23.38,23.4,23.37,23.39,5801.0,21.766,21.7846,21.7567,21.7753,5801.0
2019-04-12 13:00:00,23.39,23.42,23.39,23.42,25841.0,21.7753,21.8032,21.7753,21.8032,25841.0
2019-04-12 13:05:00,23.41,23.44,23.41,23.41,13463.0,21.7939,21.8219,21.7939,21.7939,13463.0
2019-04-12 13:10:00,23.41,23.42,23.41,23.42,3660.0,21.7939,21.8032,21.7939,21.8032,3660.0
2019-04-12 13:15:00,23.42,23.43,23.41,23.42,8312.0,21.8032,21.8126,21.7939,21.8032,8312.0
2019-04-12 13:20:00,23.42,23.45,23.42,23.43,35352.0,21.8032,21.8312,21.8032,21.8126,35352.0
2019-04-12 13:25:00,23.43,23.45,23.43,23.45,9657.0,21.8126,21.8312,21.8126,21.8312,9657.0
2019-04-12 13:30:00,23.45,23.45,23.42,23.43,7786.0,21.8312,21.8312,21.8032,21.8126,7786.0
2019-04-12 13:35:00,23.43,23.45,23.43,23.44,4197.0,21.8126,21.8312,21.8126,21.8219,4197.0
2019-04-12 13:40:00,23.44,23.45,23.44,23.44,8787.0,21.8219,21.8312,21.8219,21.8219,8787.0
2019-04-12 13:45:00,23.45,23.45,23.43,23.45,10294.0,21.8312,21.8312,21.8126,21.8312,10294.0
2019-04-12 13:50:00,23.44,23.45,23.43,23.44,8018.0,21.8219,21.8312,21.8126,21.8219,8018.0
2019-04-12 13:55:00,23.44,23.44,23.42,23.43,9526.0,21.8219,21.8219,21.8032,21.8126,9526.0
2019-04-12 14:00:00,23.42,23.45,23.42,23.45,5527.0,21.8032,21.8312,21.8032,21.8312,5527.0
2019-04-12 14:05:00,23.45,23.45,23.43,23.44,15980.0,21.8312,21.8312,21.8126,21.8219,15980.0
2019-04-12 14:10:00,23.45,23.45,23.43,23.44,9522.0,21.8312,21.8312,21.8126,21.8219,9522.0
2019-04-12 14:15:00,23.45,23.47,23.44,23.46,52524.0,21.8312,21.8498,21.8219,21.8405,52524.0
2019-04-12 14:20:00,23.45,23.46,23.43,23.43,36878.0,21.8312,21.8405,21.8126,21.8126,36878.0
2019-04-12 14:25:00,23.44,23.44,23.42,23.43,8444.0,21.8219,21.8219,21.8032,21.8126,8444.0
2019-04-12 14:30:00,23.43,23.44,23.42,23.42,7337.0,21.8126,21.8219,21.8032,21.8032,7337.0
2019-04-12 14:35:00,23.42,23.43,23.4,23.41,7921.0,21.8032,21.8126,21.7846,21.7939,7921.0
2019-04-12 14:40:00,23.4,23.41,23.39,23.39,13665.0,21.7846,21.7939,21.7753,21.7753,13665.0
2019-04-12 14:45:00,23.39,23.39,23.36,23.38,9869.0,21.7753,21.7753,21.7474,21.766,9869.0
2019-04-12 14:50:00,23.37,23.38,23.37,23.38,6907.0,21.7567,21.766,21.7567,21.766,6907.0
2019-04-12 14:55:00,23.38,23.38,23.34,23.35,8285.0,21.766,21.766,21.7288,21.7381,8285.0
2019-04-12 15:00:00,23.35,23.38,23.35,23.38,7823.0,21.7381,21.766,21.7381,21.766,7823.0
2019-04-12 15:05:00,23.37,23.39,23.36,23.38,8584.0,21.7567,21.7753,21.7474,21.766,8584.0
2019-04-12 15:10:00,23.38,23.4,23.37,23.39,5750.0,21.766,21.7846,21.7567,21.7753,5750.0
2019-04-12 15:15:00,23.38,23.41,23.38,23.39,10044.0,21.766,21.7939,21.766,21.7753,10044.0
2019-04-12 15:20:00,23.39,23.4,23.38,23.39,6358.0,21.7753,21.7846,21.766,21.7753,6358.0
2019-04-12 15:25:00,23.39,23.4,23.36,23.37,24626.0,21.7753,21.7846,21.7474,21.7567,24626.0
2019-04-12 15:30:00,23.36,23.37,23.33,23.37,62076.0,21.7474,21.7567,21.7195,21.7567,62076.0
2019-04-12 15:35:00,23.38,23.39,23.35,23.36,96938.0,21.766,21.7753,21.7381,21.7474,96938.0
2019-04-12 15:40:00,23.35,23.37,23.34,23.36,43553.0,21.7381,21.7567,21.7288,21.7474,43553.0
2019-04-12 15:45:00,23.36,23.37,23.34,23.36,61462.0,21.7474,21.7567,21.7288,21.7474,61462.0
2019-04-12 15:50:00,23.36,23.37,23.33,23.37,57743.0,21.7474,21.7567,21.7195,21.7567,57743.0
2019-04-12 15:55:00,23.37,23.38,23.33,23.35,206710.0,21.7567,21.766,21.7195,21.7381,206710.0
2019-04-15 09:30:00,23.49,23.51,23.43,23.46,30591.0,21.8684,21.887,21.8126,21.8405,30591.0
2019-04-15 09:35:00,23.45,23.46,23.38,23.44,38646.0,21.8312,21.8405,21.766,21.8219,38646.0
2019-04-15 09:40:00,23.44,23.51,23.44,23.45,38861.0,21.8219,21.887,21.8219,21.8312,38861.0
2019-04-15 09:45:00,23.45,23.49,23.44,23.46,14686.0,21.8312,21.8684,21.8219,21.8405,14686.0
2019-04-15 09:50:00,23.46,23.46,23.35,23.35,10842.0,21.8405,21.8405,21.7381,21.7381,10842.0
2019-04-15 09:55:00,23.34,23.38,23.33,23.36,16900.0,21.7288,21.766,21.7195,21.7474,16900.0
2019-04-15 10:00:00,23.35,23.41,23.34,23.39,27998.0,21.7381,21.7939,21.7288,21.7753,27998.0
2019-04-15 10:05:00,23.39,23.4,23.36,23.38,25822.0,21.7753,21.7846,21.7474,21.766,25822.0
2019-04-15 10:10:00,23.37,23.37,23.35,23.37,20850.0,21.7567,21.7567,21.7381,21.7567,20850.0
2019-04-15 10:15:00,23.37,23.41,23.36,23.39,29232.0,21.7567,21.7939,21.7474,21.7753,29232.0
2019-04-15 10:20:00,23.39,23.39,23.31,23.34,88237.0,21.7753,21.7753,21.7008,21.7288,88237.0
2019-04-15 10:25:00,23.34,23.34,23.3,23.3,35432.0,21.7288,21.7288,21.6915,21.6915,35432.0
2019-04-15 10:30:00,23.3,23.33,23.27,23.32,13831.0,21.6915,21.7195,21.6636,21.7102,13831.0
2019-04-15 10:35:00,23.32,23.34,23.32,23.33,14475.0,21.7102,21.7288,21.7102,21.7195,14475.0
2019-04-15 10:40:00,23.34,23.34,23.31,23.31,16130.0,21.7288,21.7288,21.7008,21.7008,16130.0
2019-04-15 10:45:00,23.32,23.34,23.31,23.33,25110.0,21.7102,21.7288,21.7008,21.7195,25110.0
2019-04-15 10:50:00,23.33,23.35,23.32,23.35,6169.0,21.7195,21.7381,21.7102,21.7381,6169.0
2019-04-15 10:55:00,23.35,23.36,23.33,23.34,72656.0,21.7381,21.7474,21.7195,21.7288,72656.0
2019-04-15 11:00:00,23.34,23.34,23.32,23.33,18198.0,21.7288,21.7288,21.7102,21.7195,18198.0
2019-04-15 11:05:00,23.33,23.37,23.33,23.36,29292.0,21.7195,21.7567,21.7195,21.7474,29292.0
2019-04-15 11:10:00,23.37,23.37,23.33,23.35,12928.0,21.7567,21.7567,21.7195,21.7381,12928.0
2019-04-15 11:15:00,23.35,23.35,23.34,23.34,19869.0,21.7381,21.7381,21.7288,21.7288,19869.0
2019-04-15 11:20:00,23.34,23.38,23.34,23.38,25916.0,21.7288,21.766,21.7288,21.766,25916.0
2019-04-15 11:25:00,23.37,23.37,23.31,23.32,27753.0,21.7567,21.7567,21.7008,21.7102,27753.0
2019-04-15 11:30:00,23.32,23.33,23.31,23.32,6560.0,21.7102,21.7195,21.7008,21.7102,6560.0
2019-04-15 11:35:00,23.32,23.33,23.31,23.31,12778.0,21.7102,21.7195,21.7008,21.7008,12778.0
2019-04-15 11:40:00,23.31,23.32,23.3,23.31,14265.0,21.7008,21.7102,21.6915,21.7008,14265.0
2019-04-15 11:45:00,23.31,23.34,23.31,23.33,12122.0,21.7008,21.7288,21.7008,21.7195,12122.0
2019-04-15 11:50:00,23.34,23.34,23.33,23.34,5500.0,21.7288,21.7288,21.7195,21.7288,5500.0
2019-04-15 11:55:00,23.33,23.34,23.31,23.32,17645.0,21.7195,21.7288,21.7008,21.7102,17645.0
2019-04-15 12:00:00,23.31,23.32,23.29,23.3,15964.0,21.7008,21.7102,21.6822,21.6915,15964.0
2019-04-15 12:05:00,23.3,23.33,23.29,23.32,14221.0,21.6915,21.7195,21.6822,21.7102,14221.0
2019-04-15 12:10:00,23.32,23.34,23.31,23.34,13236.0,21.7102,21.7288,21.7008,21.7288,13236.0
2019-04-15 12:15:00,23.33,23.34,23.31,23.31,11640.0,21.7195,21.7288,21.7008,21.7008,11640.0
2019-04-15 12:20:00,23.31,23.32,23.31,23.31,4942.0,21.7008,21.7102,21.7008,21.7008,4942.0
2019-04-15 12:25:00,23.31,23.32,23.29,23.29,25102.0,21.7008,21.7102,21.6822,21.6822,25102.0
2019-04-15 12:30:00,23.3,23.35,23.3,23.34,14030.0,21.6915,21.7381,21.6915,21.7288,14030.0
2019-04-15 12:35:00,23.33,23.35,23.33,23.34,4400.0,21.7195,21.7381,21.7195,21.7288,4400.0
2019-04-15 12:40:00,23.34,23.35,23.34,23.35,1500.0,21.7288,21.7381,21.7288,21.7381,1500.0
2019-04-15 12:45:00,23.35,23.38,23.34,23.35,20735.0,21.7381,21.766,21.7288,21.7381,20735.0
2019-04-15 12:50:00,23.35,23.35,23.32,23.34,42123.0,21.7381,21.7381,21.7102,21.7288,42123.0
2019-04-15 12:55:00,23.33,23.34,23.32,23.33,6500.0,21.7195,21.7288,21.7102,21.7195,6500.0
2019-04-15 13:00:00,23.33,23.35,23.33,23.35,31879.0,21.7195,21.7381,21.7195,21.7381,31879.0
2019-04-15 13:05:00,23.35,23.4,23.34,23.35,62114.0,21.7381,21.7846,21.7288,21.7381,62114.0
2019-04-15 13:10:00,23.34,23.34,23.33,23.33,4650.0,21.7288,21.7288,21.7195,21.7195,4650.0
2019-04-15 13:15:00,23.34,23.35,23.33,23.33,8077.0,21.7288,21.7381,21.7195,21.7195,8077.0
2019-04-15 13:20:00,23.33,23.35,23.33,23.34,5151.0,21.7195,21.7381,21.7195,21.7288,5151.0
2019-04-15 13:25:00,23.34,23.35,23.34,23.35,5163.0,21.7288,21.7381,21.7288,21.7381,5163.0
2019-04-15 13:30:00,23.35,23.4,23.34,23.39,25424.0,21.7381,21.7846,21.7288,21.7753,25424.0
2019-04-15 13:35:00,23.4,23.41,23.34,23.35,38306.0,21.7846,21.7939,21.7288,21.7381,38306.0
2019-04-15 13:40:00,23.36,23.36,23.34,23.36,14790.0,21.7474,21.7474,21.7288,21.7474,14790.0
2019-04-15 13:45:00,23.36,23.38,23.35,23.37,7672.0,21.7474,21.766,21.7381,21.7567,7672.0
2019-04-15 13:50:00,23.38,23.39,23.36,23.39,5128.0,21.766,21.7753,21.7474,21.7753,5128.0
2019-04-15 13:55:00,23.38,23.4,23.38,23.39,10944.0,21.766,21.7846,21.766,21.7753,10944.0
2019-04-15 14:00:00,23.4,23.4,23.36,23.38,27641.0,21.7846,21.7846,21.7474,21.766,27641.0
2019-04-15 14:05:00,23.38,23.38,23.35,23.36,15067.0,21.766,21.766,21.7381,21.7474,15067.0
2019-04-15 14:10:00,23.35,23.36,23.35,23.36,1441.0,21.7381,21.7474,21.7381,21.7474,1441.0
2019-04-15 14:15:00,23.36,23.36,23.34,23.35,12486.0,21.7474,21.7474,21.7288,21.7381,12486.0
2019-04-15 14:20:00,23.35,23.36,23.34,23.36,35780.0,21.7381,21.7474,21.7288,21.7474,35780.0
2019-04-15 14:25:00,23.37,23.39,23.35,23.36,32762.0,21.7567,21.7753,21.7381,21.7474,32762.0
2019-04-15 14:30:00,23.36,23.37,23.34,23.35,44890.0,21.7474,21.7567,21.7288,21.7381,44890.0
2019-04-15 14:35:00,23.35,23.37,23.33,23.34,39223.0,21.7381,21.7567,21.7195,21.7288,39223.0
2019-04-15 14:40:00,23.34,23.35,23.33,23.35,13296.0,21.7288,21.7381,21.7195,21.7381,13296.0
2019-04-15 14:45:00,23.35,23.36,23.34,23.35,13739.0,21.7381,21.7474,21.7288,21.7381,13739.0
2019-04-15 14:50:00,23.36,23.4,23.36,23.39,21124.0,21.7474,21.7846,21.7474,21.7753,21124.0
2019-04-15 14:55:00,23.39,23.39,23.35,23.35,23143.0,21.7753,21.7753,21.7381,21.7381,23143.0
2019-04-15 15:00:00,23.36,23.36,23.35,23.36,42720.0,21.7474,21.7474,21.7381,21.7474,42720.0
2019-04-15 15:05:00,23.36,23.38,23.35,23.36,46794.0,21.7474,21.766,21.7381,21.7474,46794.0
2019-04-15 15:10:00,23.37,23.37,23.35,23.35,22301.0,21.7567,21.7567,21.7381,21.7381,22301.0
2019-04-15 15:15:00,23.36,23.36,23.35,23.36,14053.0,21.7474,21.7474,21.7381,21.7474,14053.0
2019-04-15 15:20:00,23.36,23.36,23.34,23.34,36807.0,21.7474,21.7474,21.7288,21.7288,36807.0
2019-04-15 15:25:00,23.35,23.35,23.34,23.35,32817.0,21.7381,21.7381,21.7288,21.7381,32817.0
2019-04-15 15:30:00,23.35,23.36,23.34,23.36,24026.0,21.7381,21.7474,21.7288,21.7474,24026.0
2019-04-15 15:35:00,23.36,23.36,23.32,23.32,55807.0,21.7474,21.7474,21.7102,21.7102,55807.0
2019-04-15 15:40:00,23.32,23.35,23.32,23.34,49723.0,21.7102,21.7381,21.7102,21.7288,49723.0
2019-04-15 15:45:00,23.34,23.34,23.33,23.34,51450.0,21.7288,21.7288,21.7195,21.7288,51450.0
2019-04-15 15:50:00,23.34,23.35,23.3,23.33,128218.0,21.7288,21.7381,21.6915,21.7195,128218.0
2019-04-15 15:55:00,23.33,23.35,23.31,23.35,212060.0,21.7195,21.7381,21.7008,21.7381,212060.0
2019-04-16 09:30:00,23.42,23.5,23.4,23.47,34208.0,21.8032,21.8777,21.7846,21.8498,34208.0
2019-04-16 09:35:00,23.48,23.61,23.46,23.55,64932.0,21.8591,21.9801,21.8405,21.9243,64932.0
2019-04-16 09:40:00,23.55,23.56,23.46,23.48,51407.0,21.9243,21.9336,21.8405,21.8591,51407.0
2019-04-16 09:45:00,23.49,23.64,23.49,23.64,74178.0,21.8684,22.0081,21.8684,22.0081,74178.0
2019-04-16 09:50:00,23.64,23.64,23.57,23.62,23201.0,22.0081,22.0081,21.9429,21.9894,23201.0
2019-04-16 09:55:00,23.61,23.63,23.54,23.55,39869.0,21.9801,21.9988,21.915,21.9243,39869.0
2019-04-16 10:00:00,23.55,23.56,23.5,23.52,30025.0,21.9243,21.9336,21.8777,21.8963,30025.0
2019-04-16 10:05:00,23.52,23.53,23.49,23.51,90450.0,21.8963,21.9057,21.8684,21.887,90450.0
2019-04-16 10:10:00,23.51,23.56,23.47,23.55,92411.0,21.887,21.9336,21.8498,21.9243,92411.0
2019-04-16 10:15:00,23.54,23.56,23.52,23.55,111783.0,21.915,21.9336,21.8963,21.9243,111783.0
2019-04-16 10:20:00,23.55,23.62,23.49,23.58,239413.0,21.9243,21.9894,21.8684,21.9522,239413.0
2019-04-16 10:25:00,23.59,23.6,23.56,23.59,92346.0,21.9615,21.9708,21.9336,21.9615,92346.0
2019-04-16 10:30:00,23.59,23.59,23.55,23.56,22179.0,21.9615,21.9615,21.9243,21.9336,22179.0
2019-04-16 10:35:00,23.56,23.59,23.55,23.59,34361.0,21.9336,21.9615,21.9243,21.9615,34361.0
2019-04-16 10:40:00,23.59,23.6,23.56,23.58,41333.0,21.9615,21.9708,21.9336,21.9522,41333.0
2019-04-16 10:45:00,23.59,23.59,23.56,23.56,21380.0,21.9615,21.9615,21.9336,21.9336,21380.0
2019-04-16 10:50:00,23.56,23.57,23.54,23.55,52653.0,21.9336,21.9429,21.915,21.9243,52653.0
2019-04-16 10:55:00,23.55,23.59,23.54,23.56,49196.0,21.9243,21.9615,21.915,21.9336,49196.0
2019-04-16 11:00:00,23.57,23.59,23.55,23.58,58435.0,21.9429,21.9615,21.9243,21.9522,58435.0
2019-04-16 11:05:00,23.58,23.6,23.57,23.6,42645.0,21.9522,21.9708,21.9429,21.9708,42645.0
2019-04-16 11:10:00,23.59,23.65,23.58,23.64,105639.0,21.9615,22.0174,21.9522,22.0081,105639.0
2019-04-16 11:15:00,23.64,23.68,23.62,23.68,73023.0,22.0081,22.0453,21.9894,22.0453,73023.0
2019-04-16 11:20:00,23.68,23.69,23.64,23.65,42874.0,22.0453,22.0546,22.0081,22.0174,42874.0
2019-04-16 11:25:00,23.65,23.68,23.65,23.65,35280.0,22.0174,22.0453,22.0174,22.0174,35280.0
2019-04-16 11:30:00,23.65,23.65,23.62,23.64,26614.0,22.0174,22.0174,21.9894,22.0081,26614.0
2019-04-16 11:35:00,23.65,23.66,23.64,23.64,20564.0,22.0174,22.0267,22.0081,22.0081,20564.0
2019-04-16 11:40:00,23.65,23.66,23.64,23.64,27028.0,22.0174,22.0267,22.0081,22.0081,27028.0
2019-04-16 11:45:00,23.64,23.65,23.6,23.61,78499.0,22.0081,22.0174,21.9708,21.9801,78499.0
2019-04-16 11:50:00,23.61,23.64,23.59,23.62,78060.0,21.9801,22.0081,21.9615,21.9894,78060.0
2019-04-16 11:55:00,23.61,23.65,23.61,23.64,41378.0,21.9801,22.0174,21.9801,22.0081,41378.0
2019-04-16 12:00:00,23.64,23.64,23.61,23.62,53865.0,22.0081,22.0081,21.9801,21.9894,53865.0
2019-04-16 12:05:00,23.62,23.7,23.61,23.68,91239.0,21.9894,22.0639,21.9801,22.0453,91239.0
2019-04-16 12:10:00,23.68,23.71,23.66,23.69,50803.0,22.0453,22.0732,22.0267,22.0546,50803.0
2019-04-16 12:15:00,23.69,23.69,23.64,23.67,19421.0,22.0546,22.0546,22.0081,22.036,19421.0
2019-04-16 12:20:00,23.66,23.66,23.62,23.64,10483.0,22.0267,22.0267,21.9894,22.0081,10483.0
2019-04-16 12:25:00,23.64,23.66,23.63,23.64,13954.0,22.0081,22.0267,21.9988,22.0081,13954.0
2019-04-16 12:30:00,23.64,23.67,23.62,23.62,26799.0,22.0081,22.036,21.9894,21.9894,26799.0
2019-04-16 12:35:00,23.62,23.69,23.6,23.69,88120.0,21.9894,22.0546,21.9708,22.0546,88120.0
2019-04-16 12:40:00,23.69,23.77,23.68,23.76,42249.0,22.0546,22.1291,22.0453,22.1198,42249.0
2019-04-16 12:45:00,23.77,23.78,23.72,23.76,33744.0,22.1291,22.1384,22.0825,22.1198,33744.0
2019-04-16 12:50:00,23.76,23.83,23.76,23.78,20702.0,22.1198,22.1849,22.1198,22.1384,20702.0
2019-04-16 12:55:00,23.79,23.81,23.77,23.78,34332.0,22.1477,22.1663,22.1291,22.1384,34332.0
2019-04-16 13:00:00,23.78,23.78,23.7,23.71,20879.0,22.1384,22.1384,22.0639,22.0732,20879.0
2019-04-16 13:05:00,23.71,23.74,23.71,23.73,38767.0,22.0732,22.1012,22.0732,22.0918,38767.0
2019-04-16 13:10:00,23.74,23.78,23.72,23.77,25065.0,22.1012,22.1384,22.0825,22.1291,25065.0
2019-04-16 13:15:00,23.77,23.8,23.77,23.8,14287.0,22.1291,22.157,22.1291,22.157,14287.0
2019-04-16 13:20:00,23.8,23.8,23.75,23.76,40426.0,22.157,22.157,22.1105,22.1198,40426.0
2019-04-16 13:25:00,23.75,23.76,23.73,23.73,18057.0,22.1105,22.1198,22.0918,22.0918,18057.0
2019-04-16 13:30:00,23.72,23.75,23.72,23.75,15737.0,22.0825,22.1105,22.0825,22.1105,15737.0
2019-04-16 13:35:00,23.75,23.77,23.74,23.75,15094.0,22.1105,22.1291,22.1012,22.1105,15094.0
2019-04-16 13:40:00,23.74,23.76,23.74,23.76,10700.0,22.1012,22.1198,22.1012,22.1198,10700.0
2019-04-16 13:45:00,23.76,23.76,23.75,23.76,6122.0,22.1198,22.1198,22.1105,22.1198,6122.0
2019-04-16 13:50:00,23.76,23.77,23.75,23.75,14920.0,22.1198,22.1291,22.1105,22.1105,14920.0
2019-04-16 13:55:00,23.75,23.76,23.73,23.76,18371.0,22.1105,22.1198,22.0918,22.1198,18371.0
2019-04-16 14:00:00,23.76,23.76,23.75,23.75,3000.0,22.1198,22.1198,22.1105,22.1105,3000.0
2019-04-16 14:05:00,23.75,23.79,23.74,23.79,47423.0,22.1105,22.1477,22.1012,22.1477,47423.0
2019-04-16 14:10:00,23.79,23.8,23.76,23.76,36558.0,22.1477,22.157,22.1198,22.1198,36558.0
2019-04-16 14:15:00,23.76,23.8,23.76,23.77,43175.0,22.1198,22.157,22.1198,22.1291,43175.0
2019-04-16 14:20:00,23.78,23.79,23.77,23.79,27494.0,22.1384,22.1477,22.1291,22.1477,27494.0
2019-04-16 14:25:00,23.79,23.83,23.78,23.8,28567.0,22.1477,22.1849,22.1384,22.157,28567.0
2019-04-16 14:30:00,23.81,23.82,23.79,23.8,30323.0,22.1663,22.1756,22.1477,22.157,30323.0
2019-04-16 14:35:00,23.79,23.8,23.76,23.77,14579.0,22.1477,22.157,22.1198,22.1291,14579.0
2019-04-16 14:40:00,23.77,23.77,23.73,23.74,31018.0,22.1291,22.1291,22.0918,22.1012,31018.0
2019-04-16 14:45:00,23.74,23.76,23.72,23.74,51300.0,22.1012,22.1198,22.0825,22.1012,51300.0
2019-04-16 14:50:00,23.74,23.75,23.71,23.73,57765.0,22.1012,22.1105,22.0732,22.0918,57765.0
2019-04-16 14:55:00,23.74,23.76,23.73,23.74,36278.0,22.1012,22.1198,22.0918,22.1012,36278.0
2019-04-16 15:00:00,23.74,23.76,23.74,23.76,13009.0,22.1012,22.1198,22.1012,22.1198,13009.0
2019-04-16 15:05:00,23.76,23.76,23.75,23.76,11948.0,22.1198,22.1198,22.1105,22.1198,11948.0
2019-04-16 15:10:00,23.76,23.78,23.75,23.78,24663.0,22.1198,22.1384,22.1105,22.1384,24663.0
2019-04-16 15:15:00,23.78,23.79,23.77,23.78,18265.0,22.1384,22.1477,22.1291,22.1384,18265.0
2019-04-16 15:20:00,23.79,23.83,23.78,23.83,43638.0,22.1477,22.1849,22.1384,22.1849,43638.0
2019-04-16 15:25:00,23.83,23.86,23.82,23.86,22337.0,22.1849,22.2129,22.1756,22.2129,22337.0
2019-04-16 15:30:00,23.86,23.86,23.82,23.83,61616.0,22.2129,22.2129,22.1756,22.1849,61616.0
2019-04-16 15:35:00,23.83,23.85,23.79,23.85,53196.0,22.1849,22.2036,22.1477,22.2036,53196.0
2019-04-16 15:40:00,23.84,23.86,23.83,23.85,28518.0,22.1943,22.2129,22.1849,22.2036,28518.0
2019-04-16 15:45:00,23.86,23.88,23.85,23.87,62547.0,22.2129,22.2315,22.2036,22.2222,62547.0
2019-04-16 15:50:00,23.88,23.88,23.8,23.83,170162.0,22.2315,22.2315,22.157,22.1849,170162.0
2019-04-16 15:55:00,23.83,23.86,23.8,23.86,164019.0,22.1849,22.2129,22.157,22.2129,164019.0
2019-04-17 09:30:00,24.0,24.03,23.86,23.92,46676.0,22.3432,22.3711,22.2129,22.2687,46676.0
2019-04-17 09:35:00,23.92,24.01,23.9,23.95,26426.0,22.2687,22.3525,22.2501,22.2967,26426.0
2019-04-17 09:40:00,23.96,24.03,23.93,24.02,40598.0,22.306,22.3711,22.278,22.3618,40598.0
2019-04-17 09:45:00,24.02,24.03,23.96,23.97,58593.0,22.3618,22.3711,22.306,22.3153,58593.0
2019-04-17 09:50:00,23.96,24.02,23.92,24.0,49875.0,22.306,22.3618,22.2687,22.3432,49875.0
2019-04-17 09:55:00,24.02,24.02,23.96,23.97,6573.0,22.3618,22.3618,22.306,22.3153,6573.0
2019-04-17 10:00:00,23.96,23.98,23.92,23.93,24763.0,22.306,22.3246,22.2687,22.278,24763.0
2019-04-17 10:05:00,23.92,23.92,23.82,23.83,25594.0,22.2687,22.2687,22.1756,22.1849,25594.0
2019-04-17 10:10:00,23.83,23.83,23.77,23.77,13205.0,22.1849,22.1849,22.1291,22.1291,13205.0
2019-04-17 10:15:00,23.77,23.78,23.75,23.75,27871.0,22.1291,22.1384,22.1105,22.1105,27871.0
2019-04-17 10:20:00,23.75,23.87,23.74,23.86,28852.0,22.1105,22.2222,22.1012,22.2129,28852.0
2019-04-17 10:25:00,23.86,23.9,23.85,23.89,18355.0,22.2129,22.2501,22.2036,22.2408,18355.0
2019-04-17 10:30:00,23.89,23.91,23.87,23.89,130926.0,22.2408,22.2594,22.2222,22.2408,130926.0
2019-04-17 10:35:00,23.9,23.91,23.86,23.86,15012.0,22.2501,22.2594,22.2129,22.2129,15012.0
2019-04-17 10:40:00,23.86,23.87,23.85,23.85,6312.0,22.2129,22.2222,22.2036,22.2036,6312.0
2019-04-17 10:45:00,23.85,23.85,23.81,23.81,16544.0,22.2036,22.2036,22.1663,22.1663,16544.0
2019-04-17 10:50:00,23.8,23.83,23.77,23.83,19052.0,22.157,22.1849,22.1291,22.1849,19052.0
2019-04-17 10:55:00,23.83,23.84,23.78,23.78,17687.0,22.1849,22.1943,22.1384,22.1384,17687.0
2019-04-17 11:00:00,23.79,23.8,23.76,23.78,11498.0,22.1477,22.157,22.1198,22.1384,11498.0
2019-04-17 11:05:00,23.78,23.8,23.76,23.77,10002.0,22.1384,22.157,22.1198,22.1291,10002.0
2019-04-17 11:10:00,23.77,23.77,23.72,23.73,6759.0,22.1291,22.1291,22.0825,22.0918,6759.0
2019-04-17 11:15:00,23.74,23.75,23.7,23.7,8117.0,22.1012,22.1105,22.0639,22.0639,8117.0
2019-04-17 11:20:00,23.71,23.71,23.67,23.67,10909.0,22.0732,22.0732,22.036,22.036,10909.0
2019-04-17 11:25:00,23.67,23.67,23.64,23.64,4580.0,22.036,22.036,22.0081,22.0081,4580.0
2019-04-17 11:30:00,23.63,23.65,23.55,23.56,14176.0,21.9988,22.0174,21.9243,21.9336,14176.0
2019-04-17 11:35:00,23.56,23.62,23.56,23.6,15066.0,21.9336,21.9894,21.9336,21.9708,15066.0
2019-04-17 11:40:00,23.59,23.6,23.56,23.56,38105.0,21.9615,21.9708,21.9336,21.9336,38105.0
2019-04-17 11:45:00,23.57,23.62,23.56,23.61,22183.0,21.9429,21.9894,21.9336,21.9801,22183.0
2019-04-17 11:50:00,23.6,23.62,23.58,23.62,20266.0,21.9708,21.9894,21.9522,21.9894,20266.0
2019-04-17 11:55:00,23.62,23.62,23.57,23.59,22206.0,21.9894,21.9894,21.9429,21.9615,22206.0
2019-04-17 12:00:00,23.59,23.6,23.57,23.59,34567.0,21.9615,21.9708,21.9429,21.9615,34567.0
2019-04-17 12:05:00,23.58,23.61,23.58,23.61,36722.0,21.9522,21.9801,21.9522,21.9801,36722.0
2019-04-17 12:10:00,23.61,23.64,23.59,23.64,72564.0,21.9801,22.0081,21.9615,22.0081,72564.0
2019-04-17 12:15:00,23.64,23.65,23.6,23.61,28726.0,22.0081,22.0174,21.9708,21.9801,28726.0
2019-04-17 12:20:00,23.61,23.62,23.58,23.58,12646.0,21.9801,21.9894,21.9522,21.9522,12646.0
2019-04-17 12:25:00,23.59,23.59,23.57,23.58,5727.0,21.9615,21.9615,21.9429,21.9522,5727.0
2019-04-17 12:30:00,23.57,23.58,23.53,23.54,17722.0,21.9429,21.9522,21.9057,21.915,17722.0
2019-04-17 12:35:00,23.54,23.55,23.53,23.54,13633.0,21.915,21.9243,21.9057,21.915,13633.0
2019-04-17 12:40:00,23.53,23.55,23.52,23.52,8268.0,21.9057,21.9243,21.8963,21.8963,8268.0
2019-04-17 12:45:00,23.53,23.53,23.47,23.47,23635.0,21.9057,21.9057,21.8498,21.8498,23635.0
2019-04-17 12:50:00,23.47,23.51,23.47,23.48,38321.0,21.8498,21.887,21.8498,21.8591,38321.0
2019-04-17 12:55:00,23.48,23.55,23.48,23.54,26748.0,21.8591,21.9243,21.8591,21.915,26748.0
2019-04-17 13:00:00,23.55,23.57,23.53,23.56,18884.0,21.9243,21.9429,21.9057,21.9336,18884.0
2019-04-17 13:05:00,23.56,23.57,23.54,23.55,41476.0,21.9336,21.9429,21.915,21.9243,41476.0
2019-04-17 13:10:00,23.55,23.57,23.55,23.55,57197.0,21.9243,21.9429,21.9243,21.9243,57197.0
2019-04-17 13:15:00,23.55,23.56,23.55,23.55,25902.0,21.9243,21.9336,21.9243,21.9243,25902.0
2019-04-17 13:20:00,23.55,23.58,23.55,23.55,24854.0,21.9243,21.9522,21.9243,21.9243,24854.0
2019-04-17 13:25:00,23.56,23.57,23.54,23.55,21371.0,21.9336,21.9429,21.915,21.9243,21371.0
2019-04-17 13:30:00,23.55,23.56,23.54,23.55,10283.0,21.9243,21.9336,21.915,21.9243,10283.0
2019-04-17 13:35:00,23.55,23.56,23.53,23.53,13759.0,21.9243,21.9336,21.9057,21.9057,13759.0
2019-04-17 13:40:00,23.53,23.54,23.5,23.5,12236.0,21.9057,21.915,21.8777,21.8777,12236.0
2019-04-17 13:45:00,23.5,23.52,23.49,23.52,46347.0,21.8777,21.8963,21.8684,21.8963,46347.0
2019-04-17 13:50:00,23.51,23.51,23.46,23.47,36614.0,21.887,21.887,21.8405,21.8498,36614.0
2019-04-17 13:55:00,23.48,23.5,23.47,23.48,15923.0,21.8591,21.8777,21.8498,21.8591,15923.0
2019-04-17 14:00:00,23.47,23.47,23.42,23.43,19225.0,21.8498,21.8498,21.8032,21.8126,19225.0
2019-04-17 14:05:00,23.43,23.43,23.38,23.38,22268.0,21.8126,21.8126,21.766,21.766,22268.0
2019-04-17 14:10:00,23.38,23.39,23.35,23.39,32672.0,21.766,21.7753,21.7381,21.7753,32672.0
2019-04-17 14:15:00,23.4,23.42,23.38,23.42,22762.0,21.7846,21.8032,21.766,21.8032,22762.0
2019-04-17 14:20:00,23.42,23.44,23.4,23.4,37228.0,21.8032,21.8219,21.7846,21.7846,37228.0
2019-04-17 14:25:00,23.4,23.4,23.35,23.35,15922.0,21.7846,21.7846,21.7381,21.7381,15922.0
2019-04-17 14:30:00,23.36,23.38,23.35,23.36,21543.0,21.7474,21.766,21.7381,21.7474,21543.0
2019-04-17 14:35:00,23.36,23.37,23.35,23.35,23575.0,21.7474,21.7567,21.7381,21.7381,23575.0
2019-04-17 14:40:00,23.35,23.36,23.34,23.35,24022.0,21.7381,21.7474,21.7288,21.7381,24022.0
2019-04-17 14:45:00,23.35,23.39,23.35,23.39,24714.0,21.7381,21.7753,21.7381,21.7753,24714.0
2019-04-17 14:50:00,23.38,23.44,23.38,23.41,29014.0,21.766,21.8219,21.766,21.7939,29014.0
2019-04-17 14:55:00,23.41,23.41,23.39,23.4,19581.0,21.7939,21.7939,21.7753,21.7846,19581.0
2019-04-17 15:00:00,23.39,23.45,23.39,23.44,48028.0,21.7753,21.8312,21.7753,21.8219,48028.0
2019-04-17 15:05:00,23.44,23.51,23.43,23.51,119276.0,21.8219,21.887,21.8126,21.887,119276.0
2019-04-17 15:10:00,23.51,23.52,23.49,23.5,75571.0,21.887,21.8963,21.8684,21.8777,75571.0
2019-04-17 15:15:00,23.51,23.54,23.49,23.53,134760.0,21.887,21.915,21.8684,21.9057,134760.0
2019-04-17 15:20:00,23.53,23.54,23.5,23.5,51549.0,21.9057,21.915,21.8777,21.8777,51549.0
2019-04-17 15:25:00,23.5,23.51,23.49,23.51,40484.0,21.8777,21.887,21.8684,21.887,40484.0
2019-04-17 15:30:00,23.51,23.55,23.5,23.52,78110.0,21.887,21.9243,21.8777,21.8963,78110.0
2019-04-17 15:35:00,23.52,23.52,23.49,23.49,31873.0,21.8963,21.8963,21.8684,21.8684,31873.0
2019-04-17 15:40:00,23.49,23.52,23.48,23.51,71172.0,21.8684,21.8963,21.8591,21.887,71172.0
2019-04-17 15:45:00,23.51,23.52,23.49,23.51,65066.0,21.887,21.8963,21.8684,21.887,65066.0
2019-04-17 15:50:00,23.51,23.51,23.46,23.47,75984.0,21.887,21.887,21.8405,21.8498,75984.0
2019-04-17 15:55:00,23.47,23.48,23.45,23.47,159848.0,21.8498,21.8591,21.8312,21.8498,159848.0
2019-04-18 09:30:00,23.65,23.87,23.6,23.74,266261.0,22.0174,22.2222,21.9708,22.1012,266261.0
2019-04-18 09:35:00,23.77,23.98,23.77,23.86,298943.0,22.1291,22.3246,22.1291,22.2129,298943.0
2019-04-18 09:40:00,23.86,23.92,23.69,23.86,274226.0,22.2129,22.2687,22.0546,22.2129,274226.0
2019-04-18 09:45:00,23.85,23.9,23.8,23.81,192547.0,22.2036,22.2501,22.157,22.1663,192547.0
2019-04-18 09:50:00,23.81,23.84,23.77,23.83,133239.0,22.1663,22.1943,22.1291,22.1849,133239.0
2019-04-18 09:55:00,23.83,23.85,23.69,23.71,108079.0,22.1849,22.2036,22.0546,22.0732,108079.0
2019-04-18 10:00:00,23.71,23.74,23.64,23.72,54678.0,22.0732,22.1012,22.0081,22.0825,54678.0
2019-04-18 10:05:00,23.73,23.78,23.69,23.78,56185.0,22.0918,22.1384,22.0546,22.1384,56185.0
2019-04-18 10:10:00,23.78,23.82,23.76,23.82,61382.0,22.1384,22.1756,22.1198,22.1756,61382.0
2019-04-18 10:15:00,23.81,23.83,23.72,23.75,52180.0,22.1663,22.1849,22.0825,22.1105,52180.0
2019-04-18 10:20:00,23.75,23.77,23.71,23.71,32442.0,22.1105,22.1291,22.0732,22.0732,32442.0
2019-04-18 10:25:00,23.71,23.76,23.71,23.72,80617.0,22.0732,22.1198,22.0732,22.0825,80617.0
2019-04-18 10:30:00,23.72,23.78,23.72,23.73,59022.0,22.0825,22.1384,22.0825,22.0918,59022.0
2019-04-18 10:35:00,23.74,23.75,23.67,23.71,66379.0,22.1012,22.1105,22.036,22.0732,66379.0
2019-04-18 10:40:00,23.71,23.71,23.65,23.68,39342.0,22.0732,22.0732,22.0174,22.0453,39342.0
2019-04-18 10:45:00,23.68,23.71,23.67,23.69,97172.0,22.0453,22.0732,22.036,22.0546,97172.0
2019-04-18 10:50:00,23.69,23.7,23.62,23.63,45330.0,22.0546,22.0639,21.9894,21.9988,45330.0
2019-04-18 10:55:00,23.63,23.71,23.62,23.67,39004.0,21.9988,22.0732,21.9894,22.036,39004.0
2019-04-18 11:00:00,23.66,23.67,23.62,23.64,30852.0,22.0267,22.036,21.9894,22.0081,30852.0
2019-04-18 11:05:00,23.63,23.66,23.57,23.66,62887.0,21.9988,22.0267,21.9429,22.0267,62887.0
2019-04-18 11:10:00,23.65,23.69,23.65,23.66,12765.0,22.0174,22.0546,22.0174,22.0267,12765.0
2019-04-18 11:15:00,23.66,23.71,23.64,23.67,16170.0,22.0267,22.0732,22.0081,22.036,16170.0
2019-04-18 11:20:00,23.67,23.67,23.58,23.58,26928.0,22.036,22.036,21.9522,21.9522,26928.0
2019-04-18 11:25:00,23.58,23.59,23.54,23.55,22944.0,21.9522,21.9615,21.915,21.9243,22944.0
2019-04-18 11:30:00,23.55,23.56,23.51,23.53,14117.0,21.9243,21.9336,21.887,21.9057,14117.0
2019-04-18 11:35:00,23.54,23.57,23.53,23.57,17466.0,21.915,21.9429,21.9057,21.9429,17466.0
2019-04-18 11:40:00,23.56,23.59,23.54,23.57,18454.0,21.9336,21.9615,21.915,21.9429,18454.0
2019-04-18 11:45:00,23.57,23.57,23.55,23.55,10091.0,21.9429,21.9429,21.9243,21.9243,10091.0
2019-04-18 11:50:00,23.55,23.56,23.53,23.54,14146.0,21.9243,21.9336,21.9057,21.915,14146.0
2019-04-18 11:55:00,23.54,23.59,23.53,23.59,18145.0,21.915,21.9615,21.9057,21.9615,18145.0
2019-04-18 12:00:00,23.58,23.59,23.58,23.59,5200.0,21.9522,21.9615,21.9522,21.9615,5200.0
2019-04-18 12:05:00,23.59,23.69,23.58,23.67,54808.0,21.9615,22.0546,21.9522,22.036,54808.0
2019-04-18 12:10:00,23.68,23.69,23.66,23.67,9090.0,22.0453,22.0546,22.0267,22.036,9090.0
2019-04-18 12:15:00,23.66,23.69,23.64,23.69,18003.0,22.0267,22.0546,22.0081,22.0546,18003.0
2019-04-18 12:20:00,23.69,23.74,23.68,23.74,24693.0,22.0546,22.1012,22.0453,22.1012,24693.0
2019-04-18 12:25:00,23.74,23.82,23.73,23.74,86101.0,22.1012,22.1756,22.0918,22.1012,86101.0
2019-04-18 12:30:00,23.73,23.77,23.7,23.77,18291.0,22.0918,22.1291,22.0639,22.1291,18291.0
2019-04-18 12:35:00,23.76,23.77,23.73,23.75,27299.0,22.1198,22.1291,22.0918,22.1105,27299.0
2019-04-18 12:40:00,23.74,23.77,23.74,23.76,63031.0,22.1012,22.1291,22.1012,22.1198,63031.0
2019-04-18 12:45:00,23.75,23.85,23.74,23.85,49021.0,22.1105,22.2036,22.1012,22.2036,49021.0
2019-04-18 12:50:00,23.85,23.88,23.82,23.83,28367.0,22.2036,22.2315,22.1756,22.1849,28367.0
2019-04-18 12:55:00,23.82,23.83,23.8,23.82,17198.0,22.1756,22.1849,22.157,22.1756,17198.0
2019-04-18 13:00:00,23.81,23.82,23.79,23.82,40413.0,22.1663,22.1756,22.1477,22.1756,40413.0
2019-04-18 13:05:00,23.82,23.85,23.81,23.82,16372.0,22.1756,22.2036,22.1663,22.1756,16372.0
2019-04-18 13:10:00,23.82,23.82,23.79,23.8,35646.0,22.1756,22.1756,22.1477,22.157,35646.0
2019-04-18 13:15:00,23.81,23.81,23.79,23.8,30245.0,22.1663,22.1663,22.1477,22.157,30245.0
2019-04-18 13:20:00,23.8,23.82,23.78,23.81,79011.0,22.157,22.1756,22.1384,22.1663,79011.0
2019-04-18 13:25:00,23.82,23.89,23.81,23.86,59321.0,22.1756,22.2408,22.1663,22.2129,59321.0
2019-04-18 13:30:00,23.87,23.89,23.84,23.84,52312.0,22.2222,22.2408,22.1943,22.1943,52312.0
2019-04-18 13:35:00,23.85,23.85,23.76,23.77,14808.0,22.2036,22.2036,22.1198,22.1291,14808.0
2019-04-18 13:40:00,23.77,23.77,23.72,23.73,21990.0,22.1291,22.1291,22.0825,22.0918,21990.0
2019-04-18 13:45:00,23.73,23.77,23.73,23.74,11120.0,22.0918,22.1291,22.0918,22.1012,11120.0
2019-04-18 13:50:00,23.74,23.76,23.73,23.74,14870.0,22.1012,22.1198,22.0918,22.1012,14870.0
2019-04-18 13:55:00,23.73,23.75,23.71,23.71,20867.0,22.0918,22.1105,22.0732,22.0732,20867.0
2019-04-18 14:00:00,23.72,23.72,23.67,23.7,27804.0,22.0825,22.0825,22.036,22.0639,27804.0
2019-04-18 14:05:00,23.7,23.73,23.7,23.71,20633.0,22.0639,22.0918,22.0639,22.0732,20633.0
2019-04-18 14:10:00,23.72,23.74,23.71,23.72,8856.0,22.0825,22.1012,22.0732,22.0825,8856.0
2019-04-18 14:15:00,23.71,23.72,23.69,23.72,12245.0,22.0732,22.0825,22.0546,22.0825,12245.0
2019-04-18 14:20:00,23.72,23.73,23.7,23.71,17363.0,22.0825,22.0918,22.0639,22.0732,17363.0
2019-04-18 14:25:00,23.71,23.71,23.69,23.7,14350.0,22.0732,22.0732,22.0546,22.0639,14350.0
2019-04-18 14:30:00,23.7,23.72,23.68,23.71,24304.0,22.0639,22.0825,22.0453,22.0732,24304.0
2019-04-18 14:35:00,23.71,23.76,23.71,23.76,86132.0,22.0732,22.1198,22.0732,22.1198,86132.0
2019-04-18 14:40:00,23.75,23.79,23.75,23.79,32946.0,22.1105,22.1477,22.1105,22.1477,32946.0
2019-04-18 14:45:00,23.78,23.79,23.77,23.79,16880.0,22.1384,22.1477,22.1291,22.1477,16880.0
2019-04-18 14:50:00,23.79,23.82,23.78,23.82,38197.0,22.1477,22.1756,22.1384,22.1756,38197.0
2019-04-18 14:55:00,23.81,23.82,23.8,23.81,9832.0,22.1663,22.1756,22.157,22.1663,9832.0
2019-04-18 15:00:00,23.8,23.8,23.77,23.77,16479.0,22.157,22.157,22.1291,22.1291,16479.0
2019-04-18 15:05:00,23.77,23.77,23.69,23.7,28246.0,22.1291,22.1291,22.0546,22.0639,28246.0
2019-04-18 15:10:00,23.7,23.72,23.61,23.63,52783.0,22.0639,22.0825,21.9801,21.9988,52783.0
2019-04-18 15:15:00,23.63,23.63,23.56,23.6,56124.0,21.9988,21.9988,21.9336,21.9708,56124.0
2019-04-18 15:20:00,23.59,23.61,23.56,23.6,89020.0,21.9615,21.9801,21.9336,21.9708,89020.0
2019-04-18 15:25:00,23.6,23.6,23.53,23.53,66216.0,21.9708,21.9708,21.9057,21.9057,66216.0
2019-04-18 15:30:00,23.52,23.55,23.49,23.52,44776.0,21.8963,21.9243,21.8684,21.8963,44776.0
2019-04-18 15:35:00,23.52,23.54,23.5,23.53,39030.0,21.8963,21.915,21.8777,21.9057,39030.0
2019-04-18 15:40:00,23.53,23.56,23.52,23.55,52415.0,21.9057,21.9336,21.8963,21.9243,52415.0
2019-04-18 15:45:00,23.56,23.6,23.54,23.56,86246.0,21.9336,21.9708,21.915,21.9336,86246.0
2019-04-18 15:50:00,23.56,23.66,23.55,23.65,298514.0,21.9336,22.0267,21.9243,22.0174,298514.0
2019-04-18 15:55:00,23.65,23.76,23.64,23.76,395067.0,22.0174,22.1198,22.0081,22.1198,395067.0
2019-04-22 09:30:00,23.67,23.76,23.57,23.63,56413.0,22.036,22.1198,21.9429,21.9988,56413.0
2019-04-22 09:35:00,23.66,23.66,23.54,23.56,36828.0,22.0267,22.0267,21.915,21.9336,36828.0
2019-04-22 09:40:00,23.56,23.58,23.47,23.48,40671.0,21.9336,21.9522,21.8498,21.8591,40671.0
2019-04-22 09:45:00,23.48,23.51,23.43,23.51,45858.0,21.8591,21.887,21.8126,21.887,45858.0
2019-04-22 09:50:00,23.51,23.57,23.49,23.5,43177.0,21.887,21.9429,21.8684,21.8777,43177.0
2019-04-22 09:55:00,23.5,23.58,23.48,23.56,37246.0,21.8777,21.9522,21.8591,21.9336,37246.0
2019-04-22 10:00:00,23.56,23.59,23.53,23.57,55186.0,21.9336,21.9615,21.9057,21.9429,55186.0
2019-04-22 10:05:00,23.55,23.58,23.46,23.48,88932.0,21.9243,21.9522,21.8405,21.8591,88932.0
2019-04-22 10:10:00,23.48,23.56,23.45,23.46,118605.0,21.8591,21.9336,21.8312,21.8405,118605.0
2019-04-22 10:15:00,23.47,23.5,23.45,23.48,61364.0,21.8498,21.8777,21.8312,21.8591,61364.0
2019-04-22 10:20:00,23.48,23.55,23.47,23.5,54615.0,21.8591,21.9243,21.8498,21.8777,54615.0
2019-04-22 10:25:00,23.5,23.61,23.49,23.61,25932.0,21.8777,21.9801,21.8684,21.9801,25932.0
2019-04-22 10:30:00,23.61,23.65,23.6,23.65,23019.0,21.9801,22.0174,21.9708,22.0174,23019.0
2019-04-22 10:35:00,23.64,23.66,23.62,23.62,43996.0,22.0081,22.0267,21.9894,21.9894,43996.0
2019-04-22 10:40:00,23.63,23.64,23.61,23.64,42887.0,21.9988,22.0081,21.9801,22.0081,42887.0
2019-04-22 10:45:00,23.64,23.64,23.57,23.62,52183.0,22.0081,22.0081,21.9429,21.9894,52183.0
2019-04-22 10:50:00,23.62,23.65,23.6,23.62,39097.0,21.9894,22.0174,21.9708,21.9894,39097.0
2019-04-22 10:55:00,23.63,23.65,23.61,23.61,14792.0,21.9988,22.0174,21.9801,21.9801,14792.0
2019-04-22 11:00:00,23.61,23.61,23.56,23.57,17069.0,21.9801,21.9801,21.9336,21.9429,17069.0
2019-04-22 11:05:00,23.56,23.63,23.56,23.63,12126.0,21.9336,21.9988,21.9336,21.9988,12126.0
2019-04-22 11:10:00,23.62,23.63,23.59,23.62,15300.0,21.9894,21.9988,21.9615,21.9894,15300.0
2019-04-22 11:15:00,23.61,23.64,23.59,23.64,46335.0,21.9801,22.0081,21.9615,22.0081,46335.0
2019-04-22 11:20:00,23.64,23.65,23.61,23.64,26715.0,22.0081,22.0174,21.9801,22.0081,26715.0
2019-04-22 11:25:00,23.64,23.65,23.61,23.62,14209.0,22.0081,22.0174,21.9801,21.9894,14209.0
2019-04-22 11:30:00,23.61,23.64,23.6,23.64,12865.0,21.9801,22.0081,21.9708,22.0081,12865.0
2019-04-22 11:35:00,23.64,23.66,23.63,23.64,37093.0,22.0081,22.0267,21.9988,22.0081,37093.0
2019-04-22 11:40:00,23.64,23.67,23.64,23.64,40986.0,22.0081,22.036,22.0081,22.0081,40986.0
2019-04-22 11:45:00,23.64,23.65,23.62,23.63,9927.0,22.0081,22.0174,21.9894,21.9988,9927.0
2019-04-22 11:50:00,23.63,23.64,23.62,23.63,10251.0,21.9988,22.0081,21.9894,21.9988,10251.0
2019-04-22 11:55:00,23.62,23.63,23.61,23.62,8546.0,21.9894,21.9988,21.9801,21.9894,8546.0
2019-04-22 12:00:00,23.62,23.62,23.6,23.61,10239.0,21.9894,21.9894,21.9708,21.9801,10239.0
2019-04-22 12:05:00,23.61,23.63,23.6,23.62,10999.0,21.9801,21.9988,21.9708,21.9894,10999.0
2019-04-22 12:10:00,23.62,23.63,23.61,23.61,11554.0,21.9894,21.9988,21.9801,21.9801,11554.0
2019-04-22 12:15:00,23.62,23.62,23.59,23.6,10247.0,21.9894,21.9894,21.9615,21.9708,10247.0
2019-04-22 12:20:00,23.59,23.6,23.58,23.59,13273.0,21.9615,21.9708,21.9522,21.9615,13273.0
2019-04-22 12:25:00,23.59,23.6,23.57,23.6,18764.0,21.9615,21.9708,21.9429,21.9708,18764.0
2019-04-22 12:30:00,23.59,23.61,23.58,23.58,5175.0,21.9615,21.9801,21.9522,21.9522,5175.0
2019-04-22 12:35:00,23.58,23.6,23.57,23.6,15524.0,21.9522,21.9708,21.9429,21.9708,15524.0
2019-04-22 12:40:00,23.6,23.61,23.58,23.59,7648.0,21.9708,21.9801,21.9522,21.9615,7648.0
2019-04-22 12:45:00,23.58,23.61,23.57,23.59,11850.0,21.9522,21.9801,21.9429,21.9615,11850.0
2019-04-22 12:50:00,23.59,23.61,23.58,23.6,7764.0,21.9615,21.9801,21.9522,21.9708,7764.0
2019-04-22 12:55:00,23.6,23.6,23.58,23.6,10201.0,21.9708,21.9708,21.9522,21.9708,10201.0
2019-04-22 13:00:00,23.6,23.6,23.57,23.58,15365.0,21.9708,21.9708,21.9429,21.9522,15365.0
2019-04-22 13:05:00,23.58,23.59,23.57,23.58,7377.0,21.9522,21.9615,21.9429,21.9522,7377.0
2019-04-22 13:10:00,23.59,23.59,23.58,23.59,2391.0,21.9615,21.9615,21.9522,21.9615,2391.0
2019-04-22 13:15:00,23.59,23.61,23.58,23.61,4317.0,21.9615,21.9801,21.9522,21.9801,4317.0
2019-04-22 13:20:00,23.61,23.62,23.6,23.62,2922.0,21.9801,21.9894,21.9708,21.9894,2922.0
2019-04-22 13:25:00,23.61,23.62,23.61,23.62,6262.0,21.9801,21.9894,21.9801,21.9894,6262.0
2019-04-22 13:30:00,23.62,23.64,23.62,23.64,18353.0,21.9894,22.0081,21.9894,22.0081,18353.0
2019-04-22 13:35:00,23.65,23.72,23.64,23.72,41334.0,22.0174,22.0825,22.0081,22.0825,41334.0
2019-04-22 13:40:00,23.72,23.77,23.72,23.76,44495.0,22.0825,22.1291,22.0825,22.1198,44495.0
2019-04-22 13:45:00,23.76,23.8,23.75,23.76,95092.0,22.1198,22.157,22.1105,22.1198,95092.0
2019-04-22 13:50:00,23.75,23.76,23.74,23.75,10102.0,22.1105,22.1198,22.1012,22.1105,10102.0
2019-04-22 13:55:00,23.75,23.76,23.71,23.72,8138.0,22.1105,22.1198,22.0732,22.0825,8138.0
2019-04-22 14:00:00,23.72,23.72,23.7,23.7,6845.0,22.0825,22.0825,22.0639,22.0639,6845.0
2019-04-22 14:05:00,23.69,23.72,23.69,23.72,6256.0,22.0546,22.0825,22.0546,22.0825,6256.0
2019-04-22 14:10:00,23.71,23.72,23.71,23.71,3700.0,22.0732,22.0825,22.0732,22.0732,3700.0
2019-04-22 14:15:00,23.72,23.73,23.71,23.71,23011.0,22.0825,22.0918,22.0732,22.0732,23011.0
2019-04-22 14:20:00,23.7,23.73,23.7,23.72,19582.0,22.0639,22.0918,22.0639,22.0825,19582.0
2019-04-22 14:25:00,23.72,23.73,23.71,23.72,8625.0,22.0825,22.0918,22.0732,22.0825,8625.0
2019-04-22 14:30:00,23.71,23.72,23.68,23.68,46904.0,22.0732,22.0825,22.0453,22.0453,46904.0
2019-04-22 14:35:00,23.67,23.67,23.6,23.6,22002.0,22.036,22.036,21.9708,21.9708,22002.0
2019-04-22 14:40:00,23.6,23.62,23.57,23.58,10727.0,21.9708,21.9894,21.9429,21.9522,10727.0
2019-04-22 14:45:00,23.58,23.61,23.55,23.56,24391.0,21.9522,21.9801,21.9243,21.9336,24391.0
2019-04-22 14:50:00,23.56,23.56,23.51,23.54,10700.0,21.9336,21.9336,21.887,21.915,10700.0
2019-04-22 14:55:00,23.53,23.54,23.51,23.52,11361.0,21.9057,21.915,21.887,21.8963,11361.0
2019-04-22 15:00:00,23.52,23.53,23.5,23.51,11392.0,21.8963,21.9057,21.8777,21.887,11392.0
2019-04-22 15:05:00,23.51,23.51,23.48,23.48,17477.0,21.887,21.887,21.8591,21.8591,17477.0
2019-04-22 15:10:00,23.49,23.51,23.46,23.47,28716.0,21.8684,21.887,21.8405,21.8498,28716.0
2019-04-22 15:15:00,23.47,23.53,23.47,23.53,20479.0,21.8498,21.9057,21.8498,21.9057,20479.0
2019-04-22 15:20:00,23.53,23.53,23.47,23.48,11467.0,21.9057,21.9057,21.8498,21.8591,11467.0
2019-04-22 15:25:00,23.47,23.48,23.45,23.46,31976.0,21.8498,21.8591,21.8312,21.8405,31976.0
2019-04-22 15:30:00,23.46,23.5,23.46,23.48,19956.0,21.8405,21.8777,21.8405,21.8591,19956.0
2019-04-22 15:35:00,23.48,23.5,23.47,23.48,21303.0,21.8591,21.8777,21.8498,21.8591,21303.0
2019-04-22 15:40:00,23.48,23.51,23.48,23.48,56592.0,21.8591,21.887,21.8591,21.8591,56592.0
2019-04-22 15:45:00,23.49,23.49,23.45,23.46,48000.0,21.8684,21.8684,21.8312,21.8405,48000.0
2019-04-22 15:50:00,23.47,23.48,23.45,23.46,59465.0,21.8498,21.8591,21.8312,21.8405,59465.0
2019-04-22 15:55:00,23.46,23.46,23.42,23.42,145247.0,21.8405,21.8405,21.8032,21.8032,145247.0
2019-04-23 09:30:00,23.44,23.57,23.43,23.45,36889.0,21.8219,21.9429,21.8126,21.8312,36889.0
2019-04-23 09:35:00,23.43,23.45,23.24,23.24,51444.0,21.8126,21.8312,21.6357,21.6357,51444.0
2019-04-23 09:40:00,23.23,23.29,23.21,23.22,95143.0,21.6264,21.6822,21.6077,21.6171,95143.0
2019-04-23 09:45:00,23.23,23.27,23.12,23.16,101839.0,21.6264,21.6636,21.524,21.5612,101839.0
2019-04-23 09:50:00,23.16,23.18,23.09,23.1,70975.0,21.5612,21.5798,21.496,21.5053,70975.0
2019-04-23 09:55:00,23.11,23.15,23.03,23.15,90043.0,21.5146,21.5519,21.4402,21.5519,90043.0
2019-04-23 10:00:00,23.16,23.33,23.14,23.24,48357.0,21.5612,21.7195,21.5426,21.6357,48357.0
2019-04-23 10:05:00,23.25,23.25,23.16,23.18,25487.0,21.645,21.645,21.5612,21.5798,25487.0
2019-04-23 10:10:00,23.18,23.22,23.17,23.2,25830.0,21.5798,21.6171,21.5705,21.5984,25830.0
2019-04-23 10:15:00,23.2,23.23,23.14,23.14,39034.0,21.5984,21.6264,21.5426,21.5426,39034.0
2019-04-23 10:20:00,23.14,23.24,23.14,23.24,21964.0,21.5426,21.6357,21.5426,21.6357,21964.0
2019-04-23 10:25:00,23.24,23.28,23.22,23.28,26439.0,21.6357,21.6729,21.6171,21.6729,26439.0
2019-04-23 10:30:00,23.28,23.37,23.28,23.33,14692.0,21.6729,21.7567,21.6729,21.7195,14692.0
2019-04-23 10:35:00,23.33,23.39,23.33,23.37,14548.0,21.7195,21.7753,21.7195,21.7567,14548.0
2019-04-23 10:40:00,23.37,23.39,23.33,23.34,33682.0,21.7567,21.7753,21.7195,21.7288,33682.0
2019-04-23 10:45:00,23.34,23.34,23.32,23.32,7964.0,21.7288,21.7288,21.7102,21.7102,7964.0
2019-04-23 10:50:00,23.33,23.39,23.32,23.37,31126.0,21.7195,21.7753,21.7102,21.7567,31126.0
2019-04-23 10:55:00,23.36,23.42,23.36,23.42,18924.0,21.7474,21.8032,21.7474,21.8032,18924.0
2019-04-23 11:00:00,23.42,23.47,23.41,23.46,18748.0,21.8032,21.8498,21.7939,21.8405,18748.0
2019-04-23 11:05:00,23.46,23.48,23.45,23.45,18133.0,21.8405,21.8591,21.8312,21.8312,18133.0
2019-04-23 11:10:00,23.45,23.47,23.39,23.39,45312.0,21.8312,21.8498,21.7753,21.7753,45312.0
2019-04-23 11:15:00,23.39,23.41,23.36,23.41,36867.0,21.7753,21.7939,21.7474,21.7939,36867.0
2019-04-23 11:20:00,23.41,23.44,23.38,23.43,49123.0,21.7939,21.8219,21.766,21.8126,49123.0
2019-04-23 11:25:00,23.43,23.49,23.43,23.48,36807.0,21.8126,21.8684,21.8126,21.8591,36807.0
2019-04-23 11:30:00,23.47,23.52,23.46,23.51,37608.0,21.8498,21.8963,21.8405,21.887,37608.0
2019-04-23 11:35:00,23.5,23.5,23.43,23.46,47628.0,21.8777,21.8777,21.8126,21.8405,47628.0
2019-04-23 11:40:00,23.46,23.52,23.45,23.51,39151.0,21.8405,21.8963,21.8312,21.887,39151.0
2019-04-23 11:45:00,23.51,23.54,23.5,23.54,45184.0,21.887,21.915,21.8777,21.915,45184.0
2019-04-23 11:50:00,23.54,23.63,23.49,23.62,59243.0,21.915,21.9988,21.8684,21.9894,59243.0
2019-04-23 11:55:00,23.63,23.7,23.63,23.68,28144.0,21.9988,22.0639,21.9988,22.0453,28144.0
2019-04-23 12:00:00,23.68,23.69,23.66,23.67,24658.0,22.0453,22.0546,22.0267,22.036,24658.0
2019-04-23 12:05:00,23.67,23.73,23.63,23.71,39128.0,22.036,22.0918,21.9988,22.0732,39128.0
2019-04-23 12:10:00,23.7,23.73,23.66,23.73,31299.0,22.0639,22.0918,22.0267,22.0918,31299.0
2019-04-23 12:15:00,23.73,23.74,23.71,23.72,25578.0,22.0918,22.1012,22.0732,22.0825,25578.0
2019-04-23 12:20:00,23.73,23.75,23.72,23.73,30403.0,22.0918,22.1105,22.0825,22.0918,30403.0
2019-04-23 12:25:00,23.73,23.76,23.73,23.75,24061.0,22.0918,22.1198,22.0918,22.1105,24061.0
2019-04-23 12:30:00,23.75,23.75,23.71,23.72,19659.0,22.1105,22.1105,22.0732,22.0825,19659.0
2019-04-23 12:35:00,23.73,23.73,23.66,23.68,9105.0,22.0918,22.0918,22.0267,22.0453,9105.0
2019-04-23 12:40:00,23.68,23.7,23.67,23.7,17566.0,22.0453,22.0639,22.036,22.0639,17566.0
2019-04-23 12:45:00,23.69,23.7,23.66,23.66,14246.0,22.0546,22.0639,22.0267,22.0267,14246.0
2019-04-23 12:50:00,23.67,23.7,23.65,23.68,12722.0,22.036,22.0639,22.0174,22.0453,12722.0
2019-04-23 12:55:00,23.68,23.68,23.66,23.66,17448.0,22.0453,22.0453,22.0267,22.0267,17448.0
2019-04-23 13:00:00,23.67,23.71,23.66,23.7,54049.0,22.036,22.0732,22.0267,22.0639,54049.0
2019-04-23 13:05:00,23.7,23.76,23.68,23.73,37244.0,22.0639,22.1198,22.0453,22.0918,37244.0
2019-04-23 13:10:00,23.73,23.79,23.73,23.79,22019.0,22.0918,22.1477,22.0918,22.1477,22019.0
2019-04-23 13:15:00,23.78,23.79,23.78,23.78,12578.0,22.1384,22.1477,22.1384,22.1384,12578.0
2019-04-23 13:20:00,23.79,23.79,23.75,23.76,24706.0,22.1477,22.1477,22.1105,22.1198,24706.0
2019-04-23 13:25:00,23.76,23.77,23.75,23.77,11144.0,22.1198,22.1291,22.1105,22.1291,11144.0
2019-04-23 13:30:00,23.77,23.79,23.77,23.79,9760.0,22.1291,22.1477,22.1291,22.1477,9760.0
2019-04-23 13:35:00,23.78,23.81,23.75,23.78,59282.0,22.1384,22.1663,22.1105,22.1384,59282.0
2019-04-23 13:40:00,23.79,23.79,23.78,23.79,3400.0,22.1477,22.1477,22.1384,22.1477,3400.0
2019-04-23 13:45:00,23.79,23.84,23.78,23.84,39934.0,22.1477,22.1943,22.1384,22.1943,39934.0
2019-04-23 13:50:00,23.84,23.85,23.83,23.84,15307.0,22.1943,22.2036,22.1849,22.1943,15307.0
2019-04-23 13:55:00,23.84,23.87,23.8,23.82,34053.0,22.1943,22.2222,22.157,22.1756,34053.0
2019-04-23 14:00:00,23.82,23.84,23.8,23.8,12362.0,22.1756,22.1943,22.157,22.157,12362.0
2019-04-23 14:05:00,23.81,23.89,23.81,23.86,98257.0,22.1663,22.2408,22.1663,22.2129,98257.0
2019-04-23 14:10:00,23.86,23.89,23.85,23.89,17594.0,22.2129,22.2408,22.2036,22.2408,17594.0
2019-04-23 14:15:00,23.9,23.91,23.86,23.89,26650.0,22.2501,22.2594,22.2129,22.2408,26650.0
2019-04-23 14:20:00,23.89,23.9,23.86,23.87,15191.0,22.2408,22.2501,22.2129,22.2222,15191.0
2019-04-23 14:25:00,23.88,23.88,23.83,23.85,53927.0,22.2315,22.2315,22.1849,22.2036,53927.0
2019-04-23 14:30:00,23.86,23.88,23.84,23.87,26481.0,22.2129,22.2315,22.1943,22.2222,26481.0
2019-04-23 14:35:00,23.87,23.88,23.84,23.85,19504.0,22.2222,22.2315,22.1943,22.2036,19504.0
2019-04-23 14:40:00,23.85,23.86,23.83,23.83,9311.0,22.2036,22.2129,22.1849,22.1849,9311.0
2019-04-23 14:45:00,23.83,23.84,23.8,23.81,34290.0,22.1849,22.1943,22.157,22.1663,34290.0
2019-04-23 14:50:00,23.81,23.82,23.8,23.8,9046.0,22.1663,22.1756,22.157,22.157,9046.0
2019-04-23 14:55:00,23.8,23.85,23.8,23.84,11669.0,22.157,22.2036,22.157,22.1943,11669.0
2019-04-23 15:00:00,23.84,23.85,23.82,23.85,14674.0,22.1943,22.2036,22.1756,22.2036,14674.0
2019-04-23 15:05:00,23.85,23.85,23.83,23.85,18330.0,22.2036,22.2036,22.1849,22.2036,18330.0
2019-04-23 15:10:00,23.85,23.86,23.84,23.86,13947.0,22.2036,22.2129,22.1943,22.2129,13947.0
2019-04-23 15:15:00,23.86,23.86,23.81,23.82,20981.0,22.2129,22.2129,22.1663,22.1756,20981.0
2019-04-23 15:20:00,23.82,23.83,23.82,23.83,13799.0,22.1756,22.1849,22.1756,22.1849,13799.0
2019-04-23 15:25:00,23.83,23.83,23.79,23.8,29050.0,22.1849,22.1849,22.1477,22.157,29050.0
2019-04-23 15:30:00,23.8,23.81,23.79,23.8,25331.0,22.157,22.1663,22.1477,22.157,25331.0
2019-04-23 15:35:00,23.8,23.82,23.79,23.8,39071.0,22.157,22.1756,22.1477,22.157,39071.0
2019-04-23 15:40:00,23.8,23.81,23.79,23.81,19337.0,22.157,22.1663,22.1477,22.1663,19337.0
2019-04-23 15:45:00,23.81,23.82,23.8,23.82,26607.0,22.1663,22.1756,22.157,22.1756,26607.0
2019-04-23 15:50:00,23.82,23.83,23.8,23.8,66473.0,22.1756,22.1849,22.157,22.157,66473.0
2019-04-23 15:55:00,23.81,23.81,23.76,23.78,118734.0,22.1663,22.1663,22.1198,22.1384,118734.0
2019-04-24 09:30:00,23.78,23.78,23.69,23.72,24358.0,22.1384,22.1384,22.0546,22.0825,24358.0
2019-04-24 09:35:00,23.71,23.76,23.64,23.73,9041.0,22.0732,22.1198,22.0081,22.0918,9041.0
2019-04-24 09:40:00,23.73,23.79,23.71,23.75,17549.0,22.0918,22.1477,22.0732,22.1105,17549.0
2019-04-24 09:45:00,23.75,23.75,23.65,23.67,2756.0,22.1105,22.1105,22.0174,22.036,2756.0
2019-04-24 09:50:00,23.66,23.66,23.62,23.64,7931.0,22.0267,22.0267,21.9894,22.0081,7931.0
2019-04-24 09:55:00,23.64,23.7,23.63,23.7,19443.0,22.0081,22.0639,21.9988,22.0639,19443.0
2019-04-24 10:00:00,23.69,23.71,23.65,23.66,11150.0,22.0546,22.0732,22.0174,22.0267,11150.0
2019-04-24 10:05:00,23.67,23.68,23.64,23.68,5678.0,22.036,22.0453,22.0081,22.0453,5678.0
2019-04-24 10:10:00,23.68,23.68,23.62,23.63,7585.0,22.0453,22.0453,21.9894,21.9988,7585.0
2019-04-24 10:15:00,23.62,23.66,23.62,23.65,5447.0,21.9894,22.0267,21.9894,22.0174,5447.0
2019-04-24 10:20:00,23.66,23.67,23.64,23.66,5060.0,22.0267,22.036,22.0081,22.0267,5060.0
2019-04-24 10:25:00,23.66,23.67,23.65,23.65,7313.0,22.0267,22.036,22.0174,22.0174,7313.0
2019-04-24 10:30:00,23.66,23.68,23.61,23.62,23194.0,22.0267,22.0453,21.9801,21.9894,23194.0
2019-04-24 10:35:00,23.62,23.65,23.62,23.64,7573.0,21.9894,22.0174,21.9894,22.0081,7573.0
2019-04-24 10:40:00,23.63,23.64,23.6,23.61,10616.0,21.9988,22.0081,21.9708,21.9801,10616.0
2019-04-24 10:45:00,23.61,23.64,23.6,23.63,14432.0,21.9801,22.0081,21.9708,21.9988,14432.0
2019-04-24 10:50:00,23.63,23.64,23.62,23.63,8216.0,21.9988,22.0081,21.9894,21.9988,8216.0
2019-04-24 10:55:00,23.62,23.67,23.62,23.67,5332.0,21.9894,22.036,21.9894,22.036,5332.0
2019-04-24 11:00:00,23.67,23.68,23.66,23.68,28017.0,22.036,22.0453,22.0267,22.0453,28017.0
2019-04-24 11:05:00,23.67,23.67,23.65,23.66,14259.0,22.036,22.036,22.0174,22.0267,14259.0
2019-04-24 11:10:00,23.68,23.69,23.66,23.66,22776.0,22.0453,22.0546,22.0267,22.0267,22776.0
2019-04-24 11:15:00,23.67,23.67,23.64,23.66,6601.0,22.036,22.036,22.0081,22.0267,6601.0
2019-04-24 11:20:00,23.66,23.66,23.64,23.64,5225.0,22.0267,22.0267,22.0081,22.0081,5225.0
2019-04-24 11:25:00,23.64,23.66,23.63,23.65,14972.0,22.0081,22.0267,21.9988,22.0174,14972.0
2019-04-24 11:30:00,23.65,23.68,23.65,23.66,20687.0,22.0174,22.0453,22.0174,22.0267,20687.0
2019-04-24 11:35:00,23.66,23.67,23.64,23.65,15430.0,22.0267,22.036,22.0081,22.0174,15430.0
2019-04-24 11:40:00,23.65,23.67,23.65,23.66,36675.0,22.0174,22.036,22.0174,22.0267,36675.0
2019-04-24 11:45:00,23.65,23.66,23.63,23.63,16921.0,22.0174,22.0267,21.9988,21.9988,16921.0
2019-04-24 11:50:00,23.64,23.65,23.62,23.64,7563.0,22.0081,22.0174,21.9894,22.0081,7563.0
2019-04-24 11:55:00,23.64,23.65,23.63,23.63,5168.0,22.0081,22.0174,21.9988,21.9988,5168.0
2019-04-24 12:00:00,23.64,23.65,23.62,23.63,24045.0,22.0081,22.0174,21.9894,21.9988,24045.0
2019-04-24 12:05:00,23.63,23.64,23.62,23.64,5242.0,21.9988,22.0081,21.9894,22.0081,5242.0
2019-04-24 12:10:00,23.64,23.67,23.64,23.64,20061.0,22.0081,22.036,22.0081,22.0081,20061.0
2019-04-24 12:15:00,23.65,23.65,23.63,23.63,4566.0,22.0174,22.0174,21.9988,21.9988,4566.0
2019-04-24 12:20:00,23.63,23.64,23.62,23.62,2598.0,21.9988,22.0081,21.9894,21.9894,2598.0
2019-04-24 12:25:00,23.62,23.63,23.61,23.61,4518.0,21.9894,21.9988,21.9801,21.9801,4518.0
2019-04-24 12:30:00,23.61,23.65,23.61,23.64,17994.0,21.9801,22.0174,21.9801,22.0081,17994.0
2019-04-24 12:35:00,23.64,23.65,23.64,23.64,3700.0,22.0081,22.0174,22.0081,22.0081,3700.0
2019-04-24 12:40:00,23.64,23.65,23.64,23.64,10065.0,22.0081,22.0174,22.0081,22.0081,10065.0
2019-04-24 12:45:00,23.65,23.65,23.64,23.64,16430.0,22.0174,22.0174,22.0081,22.0081,16430.0
2019-04-24 12:50:00,23.65,23.66,23.65,23.66,33059.0,22.0174,22.0267,22.0174,22.0267,33059.0
2019-04-24 12:55:00,23.66,23.66,23.61,23.61,10780.0,22.0267,22.0267,21.9801,21.9801,10780.0
2019-04-24 13:00:00,23.62,23.63,23.58,23.63,20933.0,21.9894,21.9988,21.9522,21.9988,20933.0
2019-04-24 13:05:00,23.63,23.64,23.62,23.64,9065.0,21.9988,22.0081,21.9894,22.0081,9065.0
2019-04-24 13:10:00,23.63,23.64,23.63,23.64,6129.0,21.9988,22.0081,21.9988,22.0081,6129.0
2019-04-24 13:15:00,23.64,23.67,23.63,23.67,33119.0,22.0081,22.036,21.9988,22.036,33119.0
2019-04-24 13:20:00,23.66,23.72,23.66,23.71,47547.0,22.0267,22.0825,22.0267,22.0732,47547.0
2019-04-24 13:25:00,23.72,23.73,23.71,23.71,22413.0,22.0825,22.0918,22.0732,22.0732,22413.0
2019-04-24 13:30:00,23.71,23.75,23.71,23.73,40279.0,22.0732,22.1105,22.0732,22.0918,40279.0
2019-04-24 13:35:00,23.73,23.75,23.73,23.75,22573.0,22.0918,22.1105,22.0918,22.1105,22573.0
2019-04-24 13:40:00,23.75,23.75,23.74,23.75,5943.0,22.1105,22.1105,22.1012,22.1105,5943.0
2019-04-24 13:45:00,23.75,23.75,23.73,23.75,10892.0,22.1105,22.1105,22.0918,22.1105,10892.0
2019-04-24 13:50:00,23.74,23.77,23.74,23.77,25405.0,22.1012,22.1291,22.1012,22.1291,25405.0
2019-04-24 13:55:00,23.77,23.77,23.76,23.77,7994.0,22.1291,22.1291,22.1198,22.1291,7994.0
2019-04-24 14:00:00,23.77,23.78,23.76,23.77,10818.0,22.1291,22.1384,22.1198,22.1291,10818.0
2019-04-24 14:05:00,23.77,23.79,23.76,23.79,8449.0,22.1291,22.1477,22.1198,22.1477,8449.0
2019-04-24 14:10:00,23.79,23.81,23.79,23.8,18571.0,22.1477,22.1663,22.1477,22.157,18571.0
2019-04-24 14:15:00,23.81,23.84,23.81,23.83,13019.0,22.1663,22.1943,22.1663,22.1849,13019.0
2019-04-24 14:20:00,23.83,23.86,23.83,23.84,21803.0,22.1849,22.2129,22.1849,22.1943,21803.0
2019-04-24 14:25:00,23.83,23.9,23.83,23.9,19456.0,22.1849,22.2501,22.1849,22.2501,19456.0
2019-04-24 14:30:00,23.89,23.91,23.88,23.89,12664.0,22.2408,22.2594,22.2315,22.2408,12664.0
2019-04-24 14:35:00,23.89,23.92,23.88,23.91,58153.0,22.2408,22.2687,22.2315,22.2594,58153.0
2019-04-24 14:40:00,23.9,23.94,23.9,23.93,26148.0,22.2501,22.2874,22.2501,22.278,26148.0
2019-04-24 14:45:00,23.93,23.95,23.93,23.93,11476.0,22.278,22.2967,22.278,22.278,11476.0
2019-04-24 14:50:00,23.94,23.97,23.93,23.96,11762.0,22.2874,22.3153,22.278,22.306,11762.0
2019-04-24 14:55:00,23.96,23.97,23.94,23.97,14192.0,22.306,22.3153,22.2874,22.3153,14192.0
2019-04-24 15:00:00,23.97,23.97,23.94,23.94,12883.0,22.3153,22.3153,22.2874,22.2874,12883.0
2019-04-24 15:05:00,23.94,23.95,23.94,23.95,9179.0,22.2874,22.2967,22.2874,22.2967,9179.0
2019-04-24 15:10:00,23.95,23.96,23.92,23.92,18850.0,22.2967,22.306,22.2687,22.2687,18850.0
2019-04-24 15:15:00,23.93,23.93,23.89,23.89,25321.0,22.278,22.278,22.2408,22.2408,25321.0
2019-04-24 15:20:00,23.9,23.91,23.88,23.89,19265.0,22.2501,22.2594,22.2315,22.2408,19265.0
2019-04-24 15:25:00,23.88,23.89,23.87,23.89,6158.0,22.2315,22.2408,22.2222,22.2408,6158.0
2019-04-24 15:30:00,23.89,23.9,23.88,23.89,24149.0,22.2408,22.2501,22.2315,22.2408,24149.0
2019-04-24 15:35:00,23.88,23.89,23.85,23.85,13164.0,22.2315,22.2408,22.2036,22.2036,13164.0
2019-04-24 15:40:00,23.85,23.91,23.85,23.91,22565.0,22.2036,22.2594,22.2036,22.2594,22565.0
2019-04-24 15:45:00,23.91,23.91,23.87,23.88,85626.0,22.2594,22.2594,22.2222,22.2315,85626.0
2019-04-24 15:50:00,23.87,23.88,23.85,23.88,49539.0,22.2222,22.2315,22.2036,22.2315,49539.0
2019-04-24 15:55:00,23.87,23.88,23.82,23.84,85157.0,22.2222,22.2315,22.1756,22.1943,85157.0
2019-04-25 09:30:00,24.0,24.0,23.75,23.81,81281.0,22.3432,22.3432,22.1105,22.1663,81281.0
2019-04-25 09:35:00,23.83,23.87,23.81,23.83,33812.0,22.1849,22.2222,22.1663,22.1849,33812.0
2019-04-25 09:40:00,23.85,23.86,23.74,23.76,39027.0,22.2036,22.2129,22.1012,22.1198,39027.0
2019-04-25 09:45:00,23.75,23.84,23.74,23.79,21496.0,22.1105,22.1943,22.1012,22.1477,21496.0
2019-04-25 09:50:00,23.78,23.78,23.69,23.75,19050.0,22.1384,22.1384,22.0546,22.1105,19050.0
2019-04-25 09:55:00,23.74,23.79,23.74,23.75,16508.0,22.1012,22.1477,22.1012,22.1105,16508.0
2019-04-25 10:00:00,23.75,23.8,23.73,23.73,18982.0,22.1105,22.157,22.0918,22.0918,18982.0
2019-04-25 10:05:00,23.75,23.77,23.71,23.75,25431.0,22.1105,22.1291,22.0732,22.1105,25431.0
2019-04-25 10:10:00,23.75,23.77,23.7,23.73,48516.0,22.1105,22.1291,22.0639,22.0918,48516.0
2019-04-25 10:15:00,23.73,23.76,23.71,23.71,30624.0,22.0918,22.1198,22.0732,22.0732,30624.0
2019-04-25 10:20:00,23.71,23.73,23.67,23.72,31512.0,22.0732,22.0918,22.036,22.0825,31512.0
2019-04-25 10:25:00,23.72,23.74,23.7,23.71,21909.0,22.0825,22.1012,22.0639,22.0732,21909.0
2019-04-25 10:30:00,23.71,23.72,23.64,23.7,50363.0,22.0732,22.0825,22.0081,22.0639,50363.0
2019-04-25 10:35:00,23.7,23.75,23.69,23.74,22198.0,22.0639,22.1105,22.0546,22.1012,22198.0
2019-04-25 10:40:00,23.75,23.75,23.7,23.74,27899.0,22.1105,22.1105,22.0639,22.1012,27899.0
2019-04-25 10:45:00,23.75,23.77,23.7,23.72,25178.0,22.1105,22.1291,22.0639,22.0825,25178.0
2019-04-25 10:50:00,23.72,23.76,23.71,23.71,18644.0,22.0825,22.1198,22.0732,22.0732,18644.0
2019-04-25 10:55:00,23.7,23.76,23.7,23.75,19763.0,22.0639,22.1198,22.0639,22.1105,19763.0
2019-04-25 11:00:00,23.74,23.79,23.74,23.77,55038.0,22.1012,22.1477,22.1012,22.1291,55038.0
2019-04-25 11:05:00,23.77,23.81,23.77,23.8,40106.0,22.1291,22.1663,22.1291,22.157,40106.0
2019-04-25 11:10:00,23.8,23.84,23.79,23.82,14691.0,22.157,22.1943,22.1477,22.1756,14691.0
2019-04-25 11:15:00,23.81,23.84,23.79,23.83,15993.0,22.1663,22.1943,22.1477,22.1849,15993.0
2019-04-25 11:20:00,23.84,23.88,23.83,23.87,16885.0,22.1943,22.2315,22.1849,22.2222,16885.0
2019-04-25 11:25:00,23.87,23.9,23.86,23.86,17842.0,22.2222,22.2501,22.2129,22.2129,17842.0
2019-04-25 11:30:00,23.86,23.9,23.85,23.88,24239.0,22.2129,22.2501,22.2036,22.2315,24239.0
2019-04-25 11:35:00,23.88,23.91,23.88,23.9,10981.0,22.2315,22.2594,22.2315,22.2501,10981.0
2019-04-25 11:40:00,23.9,23.93,23.9,23.91,11525.0,22.2501,22.278,22.2501,22.2594,11525.0
2019-04-25 11:45:00,23.92,23.94,23.91,23.92,9117.0,22.2687,22.2874,22.2594,22.2687,9117.0
2019-04-25 11:50:00,23.91,23.95,23.9,23.95,11017.0,22.2594,22.2967,22.2501,22.2967,11017.0
2019-04-25 11:55:00,23.94,23.96,23.94,23.94,7020.0,22.2874,22.306,22.2874,22.2874,7020.0
2019-04-25 12:00:00,23.94,23.94,23.93,23.94,6916.0,22.2874,22.2874,22.278,22.2874,6916.0
2019-04-25 12:05:00,23.94,23.97,23.94,23.96,5170.0,22.2874,22.3153,22.2874,22.306,5170.0
2019-04-25 12:10:00,23.95,23.99,23.95,23.98,16491.0,22.2967,22.3339,22.2967,22.3246,16491.0
2019-04-25 12:15:00,23.99,23.99,23.97,23.99,10069.0,22.3339,22.3339,22.3153,22.3339,10069.0
2019-04-25 12:20:00,23.99,24.0,23.96,23.97,54135.0,22.3339,22.3432,22.306,22.3153,54135.0
2019-04-25 12:25:00,23.97,24.0,23.97,23.97,7938.0,22.3153,22.3432,22.3153,22.3153,7938.0
2019-04-25 12:30:00,23.96,24.0,23.96,23.98,13445.0,22.306,22.3432,22.306,22.3246,13445.0
2019-04-25 12:35:00,23.98,24.01,23.98,23.99,48145.0,22.3246,22.3525,22.3246,22.3339,48145.0
2019-04-25 12:40:00,23.99,24.0,23.98,24.0,13168.0,22.3339,22.3432,22.3246,22.3432,13168.0
2019-04-25 12:45:00,23.99,24.04,23.98,24.04,50726.0,22.3339,22.3804,22.3246,22.3804,50726.0
2019-04-25 12:50:00,24.04,24.04,24.01,24.03,41449.0,22.3804,22.3804,22.3525,22.3711,41449.0
2019-04-25 12:55:00,24.04,24.06,24.02,24.05,16311.0,22.3804,22.3991,22.3618,22.3898,16311.0
2019-04-25 13:00:00,24.05,24.07,24.05,24.05,66601.0,22.3898,22.4084,22.3898,22.3898,66601.0
2019-04-25 13:05:00,24.05,24.06,24.02,24.04,17399.0,22.3898,22.3991,22.3618,22.3804,17399.0
2019-04-25 13:10:00,24.04,24.11,24.04,24.11,24998.0,22.3804,22.4456,22.3804,22.4456,24998.0
2019-04-25 13:15:00,24.1,24.11,24.07,24.11,26740.0,22.4363,22.4456,22.4084,22.4456,26740.0
2019-04-25 13:20:00,24.1,24.12,24.09,24.12,16685.0,22.4363,22.4549,22.427,22.4549,16685.0
2019-04-25 13:25:00,24.11,24.14,24.11,24.14,11840.0,22.4456,22.4735,22.4456,22.4735,11840.0
2019-04-25 13:30:00,24.14,24.18,24.13,24.16,28390.0,22.4735,22.5108,22.4642,22.4922,28390.0
2019-04-25 13:35:00,24.15,24.16,24.13,24.16,15855.0,22.4829,22.4922,22.4642,22.4922,15855.0
2019-04-25 13:40:00,24.16,24.17,24.15,24.15,9102.0,22.4922,22.5015,22.4829,22.4829,9102.0
2019-04-25 13:45:00,24.15,24.18,24.15,24.17,38923.0,22.4829,22.5108,22.4829,22.5015,38923.0
2019-04-25 13:50:00,24.17,24.18,24.14,24.14,27597.0,22.5015,22.5108,22.4735,22.4735,27597.0
2019-04-25 13:55:00,24.14,24.17,24.14,24.17,14410.0,22.4735,22.5015,22.4735,22.5015,14410.0
2019-04-25 14:00:00,24.16,24.19,24.14,24.16,50610.0,22.4922,22.5201,22.4735,22.4922,50610.0
2019-04-25 14:05:00,24.15,24.16,24.13,24.15,27621.0,22.4829,22.4922,22.4642,22.4829,27621.0
2019-04-25 14:10:00,24.15,24.15,24.14,24.14,7954.0,22.4829,22.4829,22.4735,22.4735,7954.0
2019-04-25 14:15:00,24.14,24.15,24.11,24.13,18080.0,22.4735,22.4829,22.4456,22.4642,18080.0
2019-04-25 14:20:00,24.13,24.14,24.12,24.13,19103.0,22.4642,22.4735,22.4549,22.4642,19103.0
2019-04-25 14:25:00,24.13,24.13,24.11,24.13,16633.0,22.4642,22.4642,22.4456,22.4642,16633.0
2019-04-25 14:30:00,24.13,24.13,24.1,24.1,11749.0,22.4642,22.4642,22.4363,22.4363,11749.0
2019-04-25 14:35:00,24.1,24.11,24.08,24.09,10964.0,22.4363,22.4456,22.4177,22.427,10964.0
2019-04-25 14:40:00,24.09,24.1,24.02,24.02,12703.0,22.427,22.4363,22.3618,22.3618,12703.0
2019-04-25 14:45:00,24.02,24.02,23.98,23.98,12818.0,22.3618,22.3618,22.3246,22.3246,12818.0
2019-04-25 14:50:00,23.98,24.02,23.96,24.01,21014.0,22.3246,22.3618,22.306,22.3525,21014.0
2019-04-25 14:55:00,24.0,24.01,23.98,24.0,12911.0,22.3432,22.3525,22.3246,22.3432,12911.0
2019-04-25 15:00:00,24.0,24.01,23.95,23.95,14506.0,22.3432,22.3525,22.2967,22.2967,14506.0
2019-04-25 15:05:00,23.95,23.96,23.93,23.95,12669.0,22.2967,22.306,22.278,22.2967,12669.0
2019-04-25 15:10:00,23.96,23.99,23.94,23.97,17507.0,22.306,22.3339,22.2874,22.3153,17507.0
2019-04-25 15:15:00,23.97,23.97,23.96,23.96,8724.0,22.3153,22.3153,22.306,22.306,8724.0
2019-04-25 15:20:00,23.96,24.02,23.96,24.01,32898.0,22.306,22.3618,22.306,22.3525,32898.0
2019-04-25 15:25:00,24.01,24.05,24.0,24.05,29480.0,22.3525,22.3898,22.3432,22.3898,29480.0
2019-04-25 15:30:00,24.05,24.07,24.04,24.04,29166.0,22.3898,22.4084,22.3804,22.3804,29166.0
2019-04-25 15:35:00,24.04,24.06,24.01,24.05,35589.0,22.3804,22.3991,22.3525,22.3898,35589.0
2019-04-25 15:40:00,24.05,24.13,24.04,24.13,160043.0,22.3898,22.4642,22.3804,22.4642,160043.0
2019-04-25 15:45:00,24.12,24.13,24.1,24.11,51170.0,22.4549,22.4642,22.4363,22.4456,51170.0
2019-04-25 15:50:00,24.11,24.17,24.1,24.15,122992.0,22.4456,22.5015,22.4363,22.4829,122992.0
2019-04-25 15:55:00,24.15,24.16,24.06,24.11,252191.0,22.4829,22.4922,22.3991,22.4456,252191.0
2019-04-26 09:30:00,24.0,24.09,23.92,24.0,20146.0,22.3432,22.427,22.2687,22.3432,20146.0
2019-04-26 09:35:00,23.99,24.04,23.94,24.03,13880.0,22.3339,22.3804,22.2874,22.3711,13880.0
2019-04-26 09:40:00,24.01,24.06,23.99,24.04,41220.0,22.3525,22.3991,22.3339,22.3804,41220.0
2019-04-26 09:45:00,24.05,24.05,23.96,24.02,75971.0,22.3898,22.3898,22.306,22.3618,75971.0
2019-04-26 09:50:00,24.03,24.25,24.03,24.17,145026.0,22.3711,22.576,22.3711,22.5015,145026.0
2019-04-26 09:55:00,24.18,24.25,24.15,24.18,134745.0,22.5108,22.576,22.4829,22.5108,134745.0
2019-04-26 10:00:00,24.18,24.18,24.08,24.12,52303.0,22.5108,22.5108,22.4177,22.4549,52303.0
2019-04-26 10:05:00,24.12,24.18,24.09,24.1,40673.0,22.4549,22.5108,22.427,22.4363,40673.0
2019-04-26 10:10:00,24.11,24.11,24.07,24.08,19885.0,22.4456,22.4456,22.4084,22.4177,19885.0
2019-04-26 10:15:00,24.09,24.13,24.08,24.11,12755.0,22.427,22.4642,22.4177,22.4456,12755.0
2019-04-26 10:20:00,24.1,24.13,24.08,24.11,38921.0,22.4363,22.4642,22.4177,22.4456,38921.0
2019-04-26 10:25:00,24.11,24.21,24.11,24.19,35928.0,22.4456,22.5387,22.4456,22.5201,35928.0
2019-04-26 10:30:00,24.18,24.19,24.15,24.15,22214.0,22.5108,22.5201,22.4829,22.4829,22214.0
2019-04-26 10:35:00,24.15,24.16,24.12,24.13,14567.0,22.4829,22.4922,22.4549,22.4642,14567.0
2019-04-26 10:40:00,24.12,24.15,24.09,24.14,67540.0,22.4549,22.4829,22.427,22.4735,67540.0
2019-04-26 10:45:00,24.14,24.15,24.13,24.13,12951.0,22.4735,22.4829,22.4642,22.4642,12951.0
2019-04-26 10:50:00,24.13,24.15,24.12,24.14,23662.0,22.4642,22.4829,22.4549,22.4735,23662.0
2019-04-26 10:55:00,24.14,24.19,24.14,24.19,40899.0,22.4735,22.5201,22.4735,22.5201,40899.0
2019-04-26 11:00:00,24.19,24.21,24.18,24.2,35711.0,22.5201,22.5387,22.5108,22.5294,35711.0
2019-04-26 11:05:00,24.2,24.23,24.19,24.23,29147.0,22.5294,22.5573,22.5201,22.5573,29147.0
2019-04-26 11:10:00,24.23,24.28,24.21,24.27,44960.0,22.5573,22.6039,22.5387,22.5946,44960.0
2019-04-26 11:15:00,24.27,24.32,24.26,24.31,71366.0,22.5946,22.6411,22.5853,22.6318,71366.0
2019-04-26 11:20:00,24.3,24.35,24.3,24.33,188476.0,22.6225,22.669,22.6225,22.6504,188476.0
2019-04-26 11:25:00,24.32,24.36,24.31,24.34,124331.0,22.6411,22.6784,22.6318,22.6597,124331.0
2019-04-26 11:30:00,24.34,24.34,24.29,24.31,13410.0,22.6597,22.6597,22.6132,22.6318,13410.0
2019-04-26 11:35:00,24.3,24.31,24.28,24.29,12409.0,22.6225,22.6318,22.6039,22.6132,12409.0
2019-04-26 11:40:00,24.29,24.3,24.28,24.29,12845.0,22.6132,22.6225,22.6039,22.6132,12845.0
2019-04-26 11:45:00,24.29,24.3,24.26,24.27,19593.0,22.6132,22.6225,22.5853,22.5946,19593.0
2019-04-26 11:50:00,24.27,24.27,24.24,24.24,18473.0,22.5946,22.5946,22.5666,22.5666,18473.0
2019-04-26 11:55:00,24.24,24.24,24.18,24.19,15974.0,22.5666,22.5666,22.5108,22.5201,15974.0
2019-04-26 12:00:00,24.19,24.21,24.18,24.2,7740.0,22.5201,22.5387,22.5108,22.5294,7740.0
2019-04-26 12:05:00,24.2,24.23,24.2,24.2,23715.0,22.5294,22.5573,22.5294,22.5294,23715.0
2019-04-26 12:10:00,24.2,24.22,24.19,24.22,10552.0,22.5294,22.548,22.5201,22.548,10552.0
2019-04-26 12:15:00,24.21,24.24,24.21,24.22,19527.0,22.5387,22.5666,22.5387,22.548,19527.0
2019-04-26 12:20:00,24.23,24.24,24.22,24.22,30818.0,22.5573,22.5666,22.548,22.548,30818.0
2019-04-26 12:25:00,24.22,24.24,24.22,24.23,4895.0,22.548,22.5666,22.548,22.5573,4895.0
2019-04-26 12:30:00,24.23,24.26,24.23,24.25,25330.0,22.5573,22.5853,22.5573,22.576,25330.0
2019-04-26 12:35:00,24.25,24.25,24.22,24.23,9134.0,22.576,22.576,22.548,22.5573,9134.0
2019-04-26 12:40:00,24.23,24.24,24.2,24.21,29051.0,22.5573,22.5666,22.5294,22.5387,29051.0
2019-04-26 12:45:00,24.22,24.23,24.21,24.22,8972.0,22.548,22.5573,22.5387,22.548,8972.0
2019-04-26 12:50:00,24.22,24.24,24.21,24.22,5924.0,22.548,22.5666,22.5387,22.548,5924.0
2019-04-26 12:55:00,24.22,24.23,24.21,24.23,5768.0,22.548,22.5573,22.5387,22.5573,5768.0
2019-04-26 13:00:00,24.23,24.23,24.2,24.21,6966.0,22.5573,22.5573,22.5294,22.5387,6966.0
2019-04-26 13:05:00,24.2,24.24,24.19,24.22,18980.0,22.5294,22.5666,22.5201,22.548,18980.0
2019-04-26 13:10:00,24.23,24.25,24.23,24.25,4022.0,22.5573,22.576,22.5573,22.576,4022.0
2019-04-26 13:15:00,24.26,24.28,24.23,24.28,19687.0,22.5853,22.6039,22.5573,22.6039,19687.0
2019-04-26 13:20:00,24.28,24.31,24.27,24.31,41700.0,22.6039,22.6318,22.5946,22.6318,41700.0
2019-04-26 13:25:00,24.3,24.33,24.3,24.33,27034.0,22.6225,22.6504,22.6225,22.6504,27034.0
2019-04-26 13:30:00,24.33,24.33,24.32,24.33,3270.0,22.6504,22.6504,22.6411,22.6504,3270.0
2019-04-26 13:35:00,24.32,24.34,24.32,24.34,18060.0,22.6411,22.6597,22.6411,22.6597,18060.0
2019-04-26 13:40:00,24.34,24.34,24.31,24.34,10888.0,22.6597,22.6597,22.6318,22.6597,10888.0
2019-04-26 13:45:00,24.33,24.38,24.33,24.35,70414.0,22.6504,22.697,22.6504,22.669,70414.0
2019-04-26 13:50:00,24.36,24.38,24.34,24.36,51747.0,22.6784,22.697,22.6597,22.6784,51747.0
2019-04-26 13:55:00,24.35,24.4,24.35,24.39,54674.0,22.669,22.7156,22.669,22.7063,54674.0
2019-04-26 14:00:00,24.38,24.39,24.33,24.37,28052.0,22.697,22.7063,22.6504,22.6877,28052.0
2019-04-26 14:05:00,24.37,24.39,24.36,24.39,10078.0,22.6877,22.7063,22.6784,22.7063,10078.0
2019-04-26 14:10:00,24.39,24.39,24.34,24.36,28846.0,22.7063,22.7063,22.6597,22.6784,28846.0
2019-04-26 14:15:00,24.35,24.37,24.35,24.37,9313.0,22.669,22.6877,22.669,22.6877,9313.0
2019-04-26 14:20:00,24.37,24.38,24.36,24.37,17733.0,22.6877,22.697,22.6784,22.6877,17733.0
2019-04-26 14:25:00,24.36,24.39,24.36,24.38,13148.0,22.6784,22.7063,22.6784,22.697,13148.0
2019-04-26 14:30:00,24.38,24.41,24.36,24.4,42670.0,22.697,22.7249,22.6784,22.7156,42670.0
2019-04-26 14:35:00,24.41,24.43,24.4,24.42,12364.0,22.7249,22.7435,22.7156,22.7342,12364.0
2019-04-26 14:40:00,24.43,24.46,24.42,24.46,26874.0,22.7435,22.7715,22.7342,22.7715,26874.0
2019-04-26 14:45:00,24.45,24.46,24.4,24.4,24786.0,22.7621,22.7715,22.7156,22.7156,24786.0
2019-04-26 14:50:00,24.41,24.41,24.4,24.41,35257.0,22.7249,22.7249,22.7156,22.7249,35257.0
2019-04-26 14:55:00,24.41,24.42,24.4,24.41,8769.0,22.7249,22.7342,22.7156,22.7249,8769.0
2019-04-26 15:00:00,24.42,24.45,24.41,24.45,21379.0,22.7342,22.7621,22.7249,22.7621,21379.0
2019-04-26 15:05:00,24.44,24.46,24.43,24.44,30064.0,22.7528,22.7715,22.7435,22.7528,30064.0
2019-04-26 15:10:00,24.44,24.46,24.44,24.46,33030.0,22.7528,22.7715,22.7528,22.7715,33030.0
2019-04-26 15:15:00,24.46,24.49,24.45,24.46,30209.0,22.7715,22.7994,22.7621,22.7715,30209.0
2019-04-26 15:20:00,24.46,24.5,24.46,24.47,52984.0,22.7715,22.8087,22.7715,22.7808,52984.0
2019-04-26 15:25:00,24.47,24.49,24.45,24.46,16388.0,22.7808,22.7994,22.7621,22.7715,16388.0
2019-04-26 15:30:00,24.45,24.5,24.45,24.49,37137.0,22.7621,22.8087,22.7621,22.7994,37137.0
2019-04-26 15:35:00,24.48,24.54,24.48,24.54,58135.0,22.7901,22.8459,22.7901,22.8459,58135.0
2019-04-26 15:40:00,24.54,24.55,24.5,24.55,63049.0,22.8459,22.8552,22.8087,22.8552,63049.0
2019-04-26 15:45:00,24.55,24.56,24.53,24.55,85920.0,22.8552,22.8646,22.8366,22.8552,85920.0
2019-04-26 15:50:00,24.55,24.58,24.53,24.54,149486.0,22.8552,22.8832,22.8366,22.8459,149486.0
2019-04-26 15:55:00,24.54,24.59,24.54,24.57,182578.0,22.8459,22.8925,22.8459,22.8739,182578.0
2019-04-29 09:30:00,24.59,24.66,24.49,24.64,51485.0,22.8925,22.9576,22.7994,22.939,51485.0
2019-04-29 09:35:00,24.65,24.68,24.62,24.63,26294.0,22.9483,22.9763,22.9204,22.9297,26294.0
2019-04-29 09:40:00,24.64,24.67,24.61,24.67,32798.0,22.939,22.967,22.9111,22.967,32798.0
2019-04-29 09:45:00,24.67,24.69,24.65,24.66,19877.0,22.967,22.9856,22.9483,22.9576,19877.0
2019-04-29 09:50:00,24.66,24.66,24.54,24.63,129072.0,22.9576,22.9576,22.8459,22.9297,129072.0
2019-04-29 09:55:00,24.63,24.7,24.63,24.64,15335.0,22.9297,22.9949,22.9297,22.939,15335.0
2019-04-29 10:00:00,24.64,24.67,24.62,24.64,23839.0,22.939,22.967,22.9204,22.939,23839.0
2019-04-29 10:05:00,24.64,24.64,24.57,24.59,20457.0,22.939,22.939,22.8739,22.8925,20457.0
2019-04-29 10:10:00,24.59,24.64,24.58,24.63,14477.0,22.8925,22.939,22.8832,22.9297,14477.0
2019-04-29 10:15:00,24.62,24.64,24.61,24.61,10799.0,22.9204,22.939,22.9111,22.9111,10799.0
2019-04-29 10:20:00,24.62,24.63,24.6,24.61,11096.0,22.9204,22.9297,22.9018,22.9111,11096.0
2019-04-29 10:25:00,24.6,24.62,24.59,24.61,9661.0,22.9018,22.9204,22.8925,22.9111,9661.0
2019-04-29 10:30:00,24.61,24.62,24.58,24.61,37669.0,22.9111,22.9204,22.8832,22.9111,37669.0
2019-04-29 10:35:00,24.61,24.63,24.59,24.62,27126.0,22.9111,22.9297,22.8925,22.9204,27126.0
2019-04-29 10:40:00,24.61,24.64,24.61,24.64,19071.0,22.9111,22.939,22.9111,22.939,19071.0
2019-04-29 10:45:00,24.63,24.69,24.62,24.68,25347.0,22.9297,22.9856,22.9204,22.9763,25347.0
2019-04-29 10:50:00,24.68,24.73,24.67,24.69,106924.0,22.9763,23.0228,22.967,22.9856,106924.0
2019-04-29 10:55:00,24.68,24.7,24.66,24.66,20943.0,22.9763,22.9949,22.9576,22.9576,20943.0
2019-04-29 11:00:00,24.66,24.67,24.64,24.66,14769.0,22.9576,22.967,22.939,22.9576,14769.0
2019-04-29 11:05:00,24.67,24.7,24.66,24.68,24950.0,22.967,22.9949,22.9576,22.9763,24950.0
2019-04-29 11:10:00,24.68,24.7,24.65,24.65,38291.0,22.9763,22.9949,22.9483,22.9483,38291.0
2019-04-29 11:15:00,24.66,24.71,24.66,24.71,37013.0,22.9576,23.0042,22.9576,23.0042,37013.0
2019-04-29 11:20:00,24.71,24.73,24.7,24.71,32871.0,23.0042,23.0228,22.9949,23.0042,32871.0
2019-04-29 11:25:00,24.7,24.71,24.61,24.61,115537.0,22.9949,23.0042,22.9111,22.9111,115537.0
2019-04-29 11:30:00,24.6,24.66,24.59,24.64,121964.0,22.9018,22.9576,22.8925,22.939,121964.0
2019-04-29 11:35:00,24.64,24.69,24.63,24.69,113914.0,22.939,22.9856,22.9297,22.9856,113914.0
2019-04-29 11:40:00,24.69,24.73,24.68,24.7,81577.0,22.9856,23.0228,22.9763,22.9949,81577.0
2019-04-29 11:45:00,24.7,24.75,24.69,24.75,60262.0,22.9949,23.0414,22.9856,23.0414,60262.0
2019-04-29 11:50:00,24.74,24.75,24.72,24.75,36507.0,23.0321,23.0414,23.0135,23.0414,36507.0
2019-04-29 11:55:00,24.75,24.78,24.73,24.75,35897.0,23.0414,23.0694,23.0228,23.0414,35897.0
2019-04-29 12:00:00,24.75,24.77,24.74,24.77,23126.0,23.0414,23.0601,23.0321,23.0601,23126.0
2019-04-29 12:05:00,24.77,24.78,24.76,24.78,13669.0,23.0601,23.0694,23.0507,23.0694,13669.0
2019-04-29 12:10:00,24.78,24.79,24.76,24.77,20957.0,23.0694,23.0787,23.0507,23.0601,20957.0
2019-04-29 12:15:00,24.78,24.78,24.74,24.76,14300.0,23.0694,23.0694,23.0321,23.0507,14300.0
2019-04-29 12:20:00,24.76,24.79,24.75,24.79,20941.0,23.0507,23.0787,23.0414,23.0787,20941.0
2019-04-29 12:25:00,24.79,24.81,24.78,24.8,18441.0,23.0787,23.0973,23.0694,23.088,18441.0
2019-04-29 12:30:00,24.8,24.85,24.8,24.83,23226.0,23.088,23.1345,23.088,23.1159,23226.0
2019-04-29 12:35:00,24.84,24.85,24.83,24.83,6399.0,23.1252,23.1345,23.1159,23.1159,6399.0
2019-04-29 12:40:00,24.84,24.85,24.82,24.83,18137.0,23.1252,23.1345,23.1066,23.1159,18137.0
2019-04-29 12:45:00,24.83,24.86,24.82,24.86,17723.0,23.1159,23.1438,23.1066,23.1438,17723.0
2019-04-29 12:50:00,24.86,24.87,24.83,24.85,20853.0,23.1438,23.1532,23.1159,23.1345,20853.0
2019-04-29 12:55:00,24.85,24.85,24.82,24.84,20477.0,23.1345,23.1345,23.1066,23.1252,20477.0
2019-04-29 13:00:00,24.84,24.85,24.83,24.84,22038.0,23.1252,23.1345,23.1159,23.1252,22038.0
2019-04-29 13:05:00,24.84,24.87,24.84,24.87,10683.0,23.1252,23.1532,23.1252,23.1532,10683.0
2019-04-29 13:10:00,24.87,24.89,24.85,24.86,43896.0,23.1532,23.1718,23.1345,23.1438,43896.0
2019-04-29 13:15:00,24.86,24.86,24.82,24.83,43713.0,23.1438,23.1438,23.1066,23.1159,43713.0
2019-04-29 13:20:00,24.83,24.83,24.78,24.8,16970.0,23.1159,23.1159,23.0694,23.088,16970.0
2019-04-29 13:25:00,24.8,24.8,24.78,24.78,12398.0,23.088,23.088,23.0694,23.0694,12398.0
2019-04-29 13:30:00,24.79,24.8,24.75,24.79,161600.0,23.0787,23.088,23.0414,23.0787,161600.0
2019-04-29 13:35:00,24.79,24.79,24.72,24.73,49871.0,23.0787,23.0787,23.0135,23.0228,49871.0
2019-04-29 13:40:00,24.73,24.75,24.72,24.75,33143.0,23.0228,23.0414,23.0135,23.0414,33143.0
2019-04-29 13:45:00,24.74,24.76,24.71,24.74,43754.0,23.0321,23.0507,23.0042,23.0321,43754.0
2019-04-29 13:50:00,24.74,24.75,24.74,24.74,18641.0,23.0321,23.0414,23.0321,23.0321,18641.0
2019-04-29 13:55:00,24.75,24.76,24.74,24.76,16664.0,23.0414,23.0507,23.0321,23.0507,16664.0
2019-04-29 14:00:00,24.76,24.77,24.75,24.76,16575.0,23.0507,23.0601,23.0414,23.0507,16575.0
2019-04-29 14:05:00,24.75,24.76,24.74,24.76,15135.0,23.0414,23.0507,23.0321,23.0507,15135.0
2019-04-29 14:10:00,24.76,24.76,24.74,24.75,14695.0,23.0507,23.0507,23.0321,23.0414,14695.0
2019-04-29 14:15:00,24.74,24.76,24.74,24.76,13630.0,23.0321,23.0507,23.0321,23.0507,13630.0
2019-04-29 14:20:00,24.76,24.79,24.76,24.78,36238.0,23.0507,23.0787,23.0507,23.0694,36238.0
2019-04-29 14:25:00,24.78,24.78,24.75,24.76,32815.0,23.0694,23.0694,23.0414,23.0507,32815.0
2019-04-29 14:30:00,24.75,24.76,24.72,24.72,27198.0,23.0414,23.0507,23.0135,23.0135,27198.0
2019-04-29 14:35:00,24.73,24.73,24.71,24.71,11622.0,23.0228,23.0228,23.0042,23.0042,11622.0
2019-04-29 14:40:00,24.7,24.73,24.7,24.72,12747.0,22.9949,23.0228,22.9949,23.0135,12747.0
2019-04-29 14:45:00,24.71,24.72,24.7,24.71,7700.0,23.0042,23.0135,22.9949,23.0042,7700.0
2019-04-29 14:50:00,24.71,24.71,24.65,24.65,20282.0,23.0042,23.0042,22.9483,22.9483,20282.0
2019-04-29 14:55:00,24.65,24.66,24.64,24.65,8697.0,22.9483,22.9576,22.939,22.9483,8697.0
2019-04-29 15:00:00,24.65,24.65,24.63,24.64,15396.0,22.9483,22.9483,22.9297,22.939,15396.0
2019-04-29 15:05:00,24.64,24.66,24.62,24.65,23307.0,22.939,22.9576,22.9204,22.9483,23307.0
2019-04-29 15:10:00,24.66,24.67,24.64,24.65,19469.0,22.9576,22.967,22.939,22.9483,19469.0
2019-04-29 15:15:00,24.65,24.71,24.65,24.71,55643.0,22.9483,23.0042,22.9483,23.0042,55643.0
2019-04-29 15:20:00,24.7,24.73,24.7,24.72,25616.0,22.9949,23.0228,22.9949,23.0135,25616.0
2019-04-29 15:25:00,24.72,24.73,24.71,24.72,31594.0,23.0135,23.0228,23.0042,23.0135,31594.0
2019-04-29 15:30:00,24.72,24.73,24.69,24.7,62778.0,23.0135,23.0228,22.9856,22.9949,62778.0
2019-04-29 15:35:00,24.71,24.76,24.7,24.76,40165.0,23.0042,23.0507,22.9949,23.0507,40165.0
2019-04-29 15:40:00,24.76,24.77,24.75,24.77,56526.0,23.0507,23.0601,23.0414,23.0601,56526.0
2019-04-29 15:45:00,24.77,24.78,24.76,24.77,85349.0,23.0601,23.0694,23.0507,23.0601,85349.0
2019-04-29 15:50:00,24.78,24.79,24.77,24.79,141587.0,23.0694,23.0787,23.0601,23.0787,141587.0
2019-04-29 15:55:00,24.79,24.82,24.79,24.81,267624.0,23.0787,23.1066,23.0787,23.0973,267624.0
2019-04-30 09:30:00,24.88,25.0,24.76,24.8,92952.0,23.1625,23.2742,23.0507,23.088,92952.0
2019-04-30 09:35:00,24.8,24.81,24.56,24.66,27630.0,23.088,23.0973,22.8646,22.9576,27630.0
2019-04-30 09:40:00,24.59,24.71,24.53,24.57,27465.0,22.8925,23.0042,22.8366,22.8739,27465.0
2019-04-30 09:45:00,24.61,24.61,24.37,24.54,73055.0,22.9111,22.9111,22.6877,22.8459,73055.0
2019-04-30 09:50:00,24.53,24.61,24.45,24.5,37539.0,22.8366,22.9111,22.7621,22.8087,37539.0
2019-04-30 09:55:00,24.52,24.56,24.43,24.56,33922.0,22.8273,22.8646,22.7435,22.8646,33922.0
2019-04-30 10:00:00,24.57,24.63,24.56,24.59,22902.0,22.8739,22.9297,22.8646,22.8925,22902.0
2019-04-30 10:05:00,24.59,24.59,24.5,24.51,49550.0,22.8925,22.8925,22.8087,22.818,49550.0
2019-04-30 10:10:00,24.51,24.6,24.5,24.55,53050.0,22.818,22.9018,22.8087,22.8552,53050.0
2019-04-30 10:15:00,24.57,24.66,24.57,24.62,84426.0,22.8739,22.9576,22.8739,22.9204,84426.0
2019-04-30 10:20:00,24.62,24.64,24.56,24.63,84494.0,22.9204,22.939,22.8646,22.9297,84494.0
2019-04-30 10:25:00,24.64,24.68,24.62,24.67,12420.0,22.939,22.9763,22.9204,22.967,12420.0
2019-04-30 10:30:00,24.67,24.68,24.6,24.62,88944.0,22.967,22.9763,22.9018,22.9204,88944.0
2019-04-30 10:35:00,24.63,24.63,24.49,24.5,67333.0,22.9297,22.9297,22.7994,22.8087,67333.0
2019-04-30 10:40:00,24.5,24.58,24.49,24.57,135454.0,22.8087,22.8832,22.7994,22.8739,135454.0
2019-04-30 10:45:00,24.57,24.61,24.37,24.38,172889.0,22.8739,22.9111,22.6877,22.697,172889.0
2019-04-30 10:50:00,24.36,24.49,24.36,24.46,34645.0,22.6784,22.7994,22.6784,22.7715,34645.0
2019-04-30 10:55:00,24.45,24.47,24.34,24.34,163557.0,22.7621,22.7808,22.6597,22.6597,163557.0
2019-04-30 11:00:00,24.36,24.39,24.22,24.22,41986.0,22.6784,22.7063,22.548,22.548,41986.0
2019-04-30 11:05:00,24.22,24.31,24.17,24.26,183618.0,22.548,22.6318,22.5015,22.5853,183618.0
2019-04-30 11:10:00,24.27,24.32,24.25,24.28,55827.0,22.5946,22.6411,22.576,22.6039,55827.0
2019-04-30 11:15:00,24.28,24.43,24.28,24.42,83372.0,22.6039,22.7435,22.6039,22.7342,83372.0
2019-04-30 11:20:00,24.42,24.48,24.38,24.44,47436.0,22.7342,22.7901,22.697,22.7528,47436.0
2019-04-30 11:25:00,24.45,24.45,24.35,24.37,30126.0,22.7621,22.7621,22.669,22.6877,30126.0
2019-04-30 11:30:00,24.36,24.54,24.36,24.54,110733.0,22.6784,22.8459,22.6784,22.8459,110733.0
2019-04-30 11:35:00,24.53,24.59,24.49,24.54,30959.0,22.8366,22.8925,22.7994,22.8459,30959.0
2019-04-30 11:40:00,24.55,24.57,24.51,24.57,41822.0,22.8552,22.8739,22.818,22.8739,41822.0
2019-04-30 11:45:00,24.57,24.59,24.52,24.53,16745.0,22.8739,22.8925,22.8273,22.8366,16745.0
2019-04-30 11:50:00,24.53,24.6,24.52,24.57,31950.0,22.8366,22.9018,22.8273,22.8739,31950.0
2019-04-30 11:55:00,24.57,24.58,24.53,24.54,13517.0,22.8739,22.8832,22.8366,22.8459,13517.0
2019-04-30 12:00:00,24.54,24.58,24.53,24.54,18283.0,22.8459,22.8832,22.8366,22.8459,18283.0
2019-04-30 12:05:00,24.53,24.58,24.51,24.58,13371.0,22.8366,22.8832,22.818,22.8832,13371.0
2019-04-30 12:10:00,24.57,24.63,24.55,24.57,86522.0,22.8739,22.9297,22.8552,22.8739,86522.0
2019-04-30 12:15:00,24.56,24.64,24.56,24.64,34065.0,22.8646,22.939,22.8646,22.939,34065.0
2019-04-30 12:20:00,24.64,24.68,24.63,24.66,22457.0,22.939,22.9763,22.9297,22.9576,22457.0
2019-04-30 12:25:00,24.65,24.68,24.63,24.64,21008.0,22.9483,22.9763,22.9297,22.939,21008.0
2019-04-30 12:30:00,24.64,24.69,24.64,24.69,16613.0,22.939,22.9856,22.939,22.9856,16613.0
2019-04-30 12:35:00,24.69,24.69,24.64,24.64,15715.0,22.9856,22.9856,22.939,22.939,15715.0
2019-04-30 12:40:00,24.65,24.68,24.63,24.67,16682.0,22.9483,22.9763,22.9297,22.967,16682.0
2019-04-30 12:45:00,24.67,24.69,24.66,24.67,20635.0,22.967,22.9856,22.9576,22.967,20635.0
2019-04-30 12:50:00,24.68,24.69,24.66,24.67,27963.0,22.9763,22.9856,22.9576,22.967,27963.0
2019-04-30 12:55:00,24.66,24.66,24.62,24.63,8700.0,22.9576,22.9576,22.9204,22.9297,8700.0
2019-04-30 13:00:00,24.62,24.7,24.62,24.68,13408.0,22.9204,22.9949,22.9204,22.9763,13408.0
2019-04-30 13:05:00,24.68,24.68,24.65,24.66,16836.0,22.9763,22.9763,22.9483,22.9576,16836.0
2019-04-30 13:10:00,24.65,24.67,24.6,24.6,14420.0,22.9483,22.967,22.9018,22.9018,14420.0
2019-04-30 13:15:00,24.6,24.61,24.57,24.59,8772.0,22.9018,22.9111,22.8739,22.8925,8772.0
2019-04-30 13:20:00,24.59,24.64,24.58,24.64,25395.0,22.8925,22.939,22.8832,22.939,25395.0
2019-04-30 13:25:00,24.64,24.65,24.61,24.63,26733.0,22.939,22.9483,22.9111,22.9297,26733.0
2019-04-30 13:30:00,24.62,24.68,24.62,24.63,21466.0,22.9204,22.9763,22.9204,22.9297,21466.0
2019-04-30 13:35:00,24.64,24.65,24.62,24.64,23950.0,22.939,22.9483,22.9204,22.939,23950.0
2019-04-30 13:40:00,24.64,24.65,24.63,24.63,8735.0,22.939,22.9483,22.9297,22.9297,8735.0
2019-04-30 13:45:00,24.64,24.65,24.62,24.64,14005.0,22.939,22.9483,22.9204,22.939,14005.0
2019-04-30 13:50:00,24.64,24.65,24.61,24.61,42186.0,22.939,22.9483,22.9111,22.9111,42186.0
2019-04-30 13:55:00,24.61,24.63,24.58,24.61,14775.0,22.9111,22.9297,22.8832,22.9111,14775.0
2019-04-30 14:00:00,24.61,24.62,24.58,24.59,19265.0,22.9111,22.9204,22.8832,22.8925,19265.0
2019-04-30 14:05:00,24.59,24.6,24.55,24.55,24459.0,22.8925,22.9018,22.8552,22.8552,24459.0
2019-04-30 14:10:00,24.55,24.55,24.53,24.53,13793.0,22.8552,22.8552,22.8366,22.8366,13793.0
2019-04-30 14:15:00,24.54,24.57,24.5,24.57,39972.0,22.8459,22.8739,22.8087,22.8739,39972.0
2019-04-30 14:20:00,24.55,24.56,24.52,24.54,39592.0,22.8552,22.8646,22.8273,22.8459,39592.0
2019-04-30 14:25:00,24.54,24.58,24.53,24.55,52822.0,22.8459,22.8832,22.8366,22.8552,52822.0
2019-04-30 14:30:00,24.55,24.58,24.53,24.57,52699.0,22.8552,22.8832,22.8366,22.8739,52699.0
2019-04-30 14:35:00,24.56,24.61,24.56,24.57,35147.0,22.8646,22.9111,22.8646,22.8739,35147.0
2019-04-30 14:40:00,24.57,24.58,24.52,24.57,35228.0,22.8739,22.8832,22.8273,22.8739,35228.0
2019-04-30 14:45:00,24.57,24.57,24.53,24.54,15370.0,22.8739,22.8739,22.8366,22.8459,15370.0
2019-04-30 14:50:00,24.53,24.54,24.52,24.53,32869.0,22.8366,22.8459,22.8273,22.8366,32869.0
2019-04-30 14:55:00,24.53,24.54,24.52,24.53,15393.0,22.8366,22.8459,22.8273,22.8366,15393.0
2019-04-30 15:00:00,24.53,24.55,24.52,24.53,21879.0,22.8366,22.8552,22.8273,22.8366,21879.0
2019-04-30 15:05:00,24.53,24.55,24.52,24.54,26153.0,22.8366,22.8552,22.8273,22.8459,26153.0
2019-04-30 15:10:00,24.54,24.55,24.48,24.51,86068.0,22.8459,22.8552,22.7901,22.818,86068.0
2019-04-30 15:15:00,24.51,24.53,24.5,24.52,51722.0,22.818,22.8366,22.8087,22.8273,51722.0
2019-04-30 15:20:00,24.52,24.54,24.5,24.52,40572.0,22.8273,22.8459,22.8087,22.8273,40572.0
2019-04-30 15:25:00,24.51,24.52,24.51,24.52,80557.0,22.818,22.8273,22.818,22.8273,80557.0
2019-04-30 15:30:00,24.52,24.52,24.5,24.51,46873.0,22.8273,22.8273,22.8087,22.818,46873.0
2019-04-30 15:35:00,24.52,24.52,24.46,24.5,69451.0,22.8273,22.8273,22.7715,22.8087,69451.0
2019-04-30 15:40:00,24.51,24.52,24.48,24.48,30058.0,22.818,22.8273,22.7901,22.7901,30058.0
2019-04-30 15:45:00,24.48,24.49,24.44,24.48,231469.0,22.7901,22.7994,22.7528,22.7901,231469.0
2019-04-30 15:50:00,24.48,24.53,24.48,24.49,106701.0,22.7901,22.8366,22.7901,22.7994,106701.0
2019-04-30 15:55:00,24.49,24.55,24.46,24.46,211613.0,22.7994,22.8552,22.7715,22.7715,211613.0
2019-05-01 09:30:00,24.67,24.79,24.63,24.76,48433.0,22.967,23.0787,22.9297,23.0507,48433.0
2019-05-01 09:35:00,24.78,24.94,24.76,24.89,51916.0,23.0694,23.2183,23.0507,23.1718,51916.0
2019-05-01 09:40:00,24.89,24.94,24.83,24.94,31892.0,23.1718,23.2183,23.1159,23.2183,31892.0
2019-05-01 09:45:00,24.95,25.0,24.93,25.0,213923.0,23.2276,23.2742,23.209,23.2742,213923.0
2019-05-01 09:50:00,25.0,25.0,24.99,25.0,51999.0,23.2742,23.2742,23.2649,23.2742,51999.0
2019-05-01 09:55:00,25.0,25.32,24.99,25.3,260882.0,23.2742,23.5721,23.2649,23.5535,260882.0
2019-05-01 10:00:00,25.29,25.29,25.18,25.24,110670.0,23.5442,23.5442,23.4418,23.4976,110670.0
2019-05-01 10:05:00,25.25,25.25,24.98,25.05,95718.0,23.5069,23.5069,23.2556,23.3207,95718.0
2019-05-01 10:10:00,25.05,25.1,24.93,24.95,124112.0,23.3207,23.3673,23.209,23.2276,124112.0
2019-05-01 10:15:00,24.96,25.0,24.86,24.87,45567.0,23.2369,23.2742,23.1438,23.1532,45567.0
2019-05-01 10:20:00,24.86,24.91,24.76,24.89,112934.0,23.1438,23.1904,23.0507,23.1718,112934.0
2019-05-01 10:25:00,24.89,24.95,24.89,24.94,36973.0,23.1718,23.2276,23.1718,23.2183,36973.0
2019-05-01 10:30:00,24.93,24.96,24.89,24.96,19795.0,23.209,23.2369,23.1718,23.2369,19795.0
2019-05-01 10:35:00,24.96,25.0,24.94,24.99,30400.0,23.2369,23.2742,23.2183,23.2649,30400.0
2019-05-01 10:40:00,24.99,25.05,24.97,25.01,29002.0,23.2649,23.3207,23.2462,23.2835,29002.0
2019-05-01 10:45:00,25.01,25.06,25.0,25.06,13383.0,23.2835,23.33,23.2742,23.33,13383.0
2019-05-01 10:50:00,25.06,25.07,25.01,25.05,12628.0,23.33,23.3393,23.2835,23.3207,12628.0
2019-05-01 10:55:00,25.05,25.05,25.02,25.03,26187.0,23.3207,23.3207,23.2928,23.3021,26187.0
2019-05-01 11:00:00,25.03,25.03,25.0,25.03,18705.0,23.3021,23.3021,23.2742,23.3021,18705.0
2019-05-01 11:05:00,25.04,25.05,25.0,25.0,28284.0,23.3114,23.3207,23.2742,23.2742,28284.0
2019-05-01 11:10:00,25.01,25.01,24.98,24.98,16633.0,23.2835,23.2835,23.2556,23.2556,16633.0
2019-05-01 11:15:00,24.98,24.99,24.93,24.94,13570.0,23.2556,23.2649,23.209,23.2183,13570.0
2019-05-01 11:20:00,24.94,24.95,24.88,24.89,28477.0,23.2183,23.2276,23.1625,23.1718,28477.0
2019-05-01 11:25:00,24.9,24.91,24.87,24.89,18429.0,23.1811,23.1904,23.1532,23.1718,18429.0
2019-05-01 11:30:00,24.89,24.91,24.88,24.89,17226.0,23.1718,23.1904,23.1625,23.1718,17226.0
2019-05-01 11:35:00,24.9,24.91,24.89,24.9,32875.0,23.1811,23.1904,23.1718,23.1811,32875.0
2019-05-01 11:40:00,24.9,24.93,24.9,24.93,9453.0,23.1811,23.209,23.1811,23.209,9453.0
2019-05-01 11:45:00,24.93,24.93,24.91,24.93,26149.0,23.209,23.209,23.1904,23.209,26149.0
2019-05-01 11:50:00,24.92,24.93,24.9,24.92,12563.0,23.1997,23.209,23.1811,23.1997,12563.0
2019-05-01 11:55:00,24.91,24.93,24.9,24.9,8486.0,23.1904,23.209,23.1811,23.1811,8486.0
2019-05-01 12:00:00,24.89,24.91,24.89,24.9,10423.0,23.1718,23.1904,23.1718,23.1811,10423.0
2019-05-01 12:05:00,24.89,24.91,24.86,24.87,11856.0,23.1718,23.1904,23.1438,23.1532,11856.0
2019-05-01 12:10:00,24.87,24.91,24.86,24.9,15873.0,23.1532,23.1904,23.1438,23.1811,15873.0
2019-05-01 12:15:00,24.89,24.94,24.88,24.94,22789.0,23.1718,23.2183,23.1625,23.2183,22789.0
2019-05-01 12:20:00,24.94,24.96,24.93,24.94,17596.0,23.2183,23.2369,23.209,23.2183,17596.0
2019-05-01 12:25:00,24.93,24.94,24.9,24.9,16785.0,23.209,23.2183,23.1811,23.1811,16785.0
2019-05-01 12:30:00,24.9,24.92,24.9,24.91,25564.0,23.1811,23.1997,23.1811,23.1904,25564.0
2019-05-01 12:35:00,24.92,24.92,24.9,24.91,18041.0,23.1997,23.1997,23.1811,23.1904,18041.0
2019-05-01 12:40:00,24.9,24.91,24.85,24.89,65199.0,23.1811,23.1904,23.1345,23.1718,65199.0
2019-05-01 12:45:00,24.89,24.91,24.86,24.88,12556.0,23.1718,23.1904,23.1438,23.1625,12556.0
2019-05-01 12:50:00,24.87,24.93,24.86,24.93,15133.0,23.1532,23.209,23.1438,23.209,15133.0
2019-05-01 12:55:00,24.92,24.93,24.91,24.92,22272.0,23.1997,23.209,23.1904,23.1997,22272.0
2019-05-01 13:00:00,24.92,24.96,24.91,24.95,29361.0,23.1997,23.2369,23.1904,23.2276,29361.0
2019-05-01 13:05:00,24.95,24.98,24.94,24.97,6789.0,23.2276,23.2556,23.2183,23.2462,6789.0
2019-05-01 13:10:00,24.98,24.98,24.93,24.96,14754.0,23.2556,23.2556,23.209,23.2369,14754.0
2019-05-01 13:15:00,24.97,24.98,24.96,24.97,10603.0,23.2462,23.2556,23.2369,23.2462,10603.0
2019-05-01 13:20:00,24.97,24.99,24.94,24.94,18378.0,23.2462,23.2649,23.2183,23.2183,18378.0
2019-05-01 13:25:00,24.94,24.98,24.94,24.97,10489.0,23.2183,23.2556,23.2183,23.2462,10489.0
2019-05-01 13:30:00,24.98,24.98,24.95,24.96,13800.0,23.2556,23.2556,23.2276,23.2369,13800.0
2019-05-01 13:35:00,24.96,24.96,24.94,24.94,8603.0,23.2369,23.2369,23.2183,23.2183,8603.0
2019-05-01 13:40:00,24.95,24.96,24.94,24.96,9320.0,23.2276,23.2369,23.2183,23.2369,9320.0
2019-05-01 13:45:00,24.96,24.99,24.94,24.95,24532.0,23.2369,23.2649,23.2183,23.2276,24532.0
2019-05-01 13:50:00,24.95,24.99,24.95,24.99,5880.0,23.2276,23.2649,23.2276,23.2649,5880.0
2019-05-01 13:55:00,24.99,25.05,24.99,25.04,25815.0,23.2649,23.3207,23.2649,23.3114,25815.0
2019-05-01 14:00:00,25.04,25.06,24.98,25.0,18616.0,23.3114,23.33,23.2556,23.2742,18616.0
2019-05-01 14:05:00,24.99,25.0,24.98,25.0,17277.0,23.2649,23.2742,23.2556,23.2742,17277.0
2019-05-01 14:10:00,25.0,25.0,24.97,24.99,21223.0,23.2742,23.2742,23.2462,23.2649,21223.0
2019-05-01 14:15:00,24.99,25.07,24.98,25.07,42176.0,23.2649,23.3393,23.2556,23.3393,42176.0
2019-05-01 14:20:00,25.06,25.13,25.05,25.13,31708.0,23.33,23.3952,23.3207,23.3952,31708.0
2019-05-01 14:25:00,25.13,25.17,25.11,25.13,47392.0,23.3952,23.4324,23.3766,23.3952,47392.0
2019-05-01 14:30:00,25.12,25.14,25.05,25.09,9952.0,23.3859,23.4045,23.3207,23.358,9952.0
2019-05-01 14:35:00,25.09,25.1,25.03,25.03,14470.0,23.358,23.3673,23.3021,23.3021,14470.0
2019-05-01 14:40:00,25.02,25.02,24.9,24.94,76786.0,23.2928,23.2928,23.1811,23.2183,76786.0
2019-05-01 14:45:00,24.94,24.96,24.9,24.9,23498.0,23.2183,23.2369,23.1811,23.1811,23498.0
2019-05-01 14:50:00,24.91,25.02,24.91,25.01,36644.0,23.1904,23.2928,23.1904,23.2835,36644.0
2019-05-01 14:55:00,25.01,25.01,24.93,24.95,59796.0,23.2835,23.2835,23.209,23.2276,59796.0
2019-05-01 15:00:00,24.96,24.98,24.89,24.93,31871.0,23.2369,23.2556,23.1718,23.209,31871.0
2019-05-01 15:05:00,24.94,24.98,24.92,24.96,9581.0,23.2183,23.2556,23.1997,23.2369,9581.0
2019-05-01 15:10:00,24.96,25.0,24.93,25.0,6355.0,23.2369,23.2742,23.209,23.2742,6355.0
2019-05-01 15:15:00,24.99,25.04,24.97,25.0,33509.0,23.2649,23.3114,23.2462,23.2742,33509.0
2019-05-01 15:20:00,25.0,25.0,24.91,24.91,22437.0,23.2742,23.2742,23.1904,23.1904,22437.0
2019-05-01 15:25:00,24.92,24.95,24.9,24.94,37738.0,23.1997,23.2276,23.1811,23.2183,37738.0
2019-05-01 15:30:00,24.94,24.94,24.89,24.9,39899.0,23.2183,23.2183,23.1718,23.1811,39899.0
2019-05-01 15:35:00,24.89,24.92,24.85,24.85,14453.0,23.1718,23.1997,23.1345,23.1345,14453.0
2019-05-01 15:40:00,24.85,24.86,24.78,24.79,29432.0,23.1345,23.1438,23.0694,23.0787,29432.0
2019-05-01 15:45:00,24.78,24.78,24.7,24.71,56238.0,23.0694,23.0694,22.9949,23.0042,56238.0
2019-05-01 15:50:00,24.71,24.73,24.67,24.68,99303.0,23.0042,23.0228,22.967,22.9763,99303.0
2019-05-01 15:55:00,24.68,24.71,24.64,24.64,180916.0,22.9763,23.0042,22.939,22.939,180916.0
2019-05-02 09:30:00,23.98,24.34,23.98,24.16,418712.0,22.3246,22.6597,22.3246,22.4922,418712.0
2019-05-02 09:35:00,24.17,24.28,24.02,24.25,80710.0,22.5015,22.6039,22.3618,22.576,80710.0
2019-05-02 09:40:00,24.24,24.26,24.16,24.17,65800.0,22.5666,22.5853,22.4922,22.5015,65800.0
2019-05-02 09:45:00,24.18,24.18,24.06,24.16,34741.0,22.5108,22.5108,22.3991,22.4922,34741.0
2019-05-02 09:50:00,24.16,24.27,24.16,24.26,47320.0,22.4922,22.5946,22.4922,22.5853,47320.0
2019-05-02 09:55:00,24.25,24.31,24.2,24.21,35204.0,22.576,22.6318,22.5294,22.5387,35204.0
2019-05-02 10:00:00,24.2,24.25,24.2,24.24,32788.0,22.5294,22.576,22.5294,22.5666,32788.0
2019-05-02 10:05:00,24.23,24.25,24.22,24.23,27179.0,22.5573,22.576,22.548,22.5573,27179.0
2019-05-02 10:10:00,24.23,24.24,24.17,24.22,28277.0,22.5573,22.5666,22.5015,22.548,28277.0
2019-05-02 10:15:00,24.21,24.22,24.2,24.22,18581.0,22.5387,22.548,22.5294,22.548,18581.0
2019-05-02 10:20:00,24.22,24.22,24.21,24.22,19323.0,22.548,22.548,22.5387,22.548,19323.0
2019-05-02 10:25:00,24.21,24.22,24.13,24.15,66760.0,22.5387,22.548,22.4642,22.4829,66760.0
2019-05-02 10:30:00,24.17,24.23,24.16,24.21,26439.0,22.5015,22.5573,22.4922,22.5387,26439.0
2019-05-02 10:35:00,24.21,24.23,24.21,24.23,25554.0,22.5387,22.5573,22.5387,22.5573,25554.0
2019-05-02 10:40:00,24.22,24.25,24.22,24.23,32669.0,22.548,22.576,22.548,22.5573,32669.0
2019-05-02 10:45:00,24.23,24.28,24.23,24.27,82365.0,22.5573,22.6039,22.5573,22.5946,82365.0
2019-05-02 10:50:00,24.27,24.29,24.23,24.23,40419.0,22.5946,22.6132,22.5573,22.5573,40419.0
2019-05-02 10:55:00,24.24,24.25,24.15,24.15,72125.0,22.5666,22.576,22.4829,22.4829,72125.0
2019-05-02 11:00:00,24.15,24.16,24.07,24.1,63486.0,22.4829,22.4922,22.4084,22.4363,63486.0
2019-05-02 11:05:00,24.09,24.22,24.09,24.22,50584.0,22.427,22.548,22.427,22.548,50584.0
2019-05-02 11:10:00,24.22,24.24,24.19,24.2,11884.0,22.548,22.5666,22.5201,22.5294,11884.0
2019-05-02 11:15:00,24.21,24.21,24.13,24.14,74532.0,22.5387,22.5387,22.4642,22.4735,74532.0
2019-05-02 11:20:00,24.13,24.13,24.05,24.06,27142.0,22.4642,22.4642,22.3898,22.3991,27142.0
2019-05-02 11:25:00,24.07,24.12,24.05,24.05,129819.0,22.4084,22.4549,22.3898,22.3898,129819.0
2019-05-02 11:30:00,24.05,24.17,24.05,24.16,72424.0,22.3898,22.5015,22.3898,22.4922,72424.0
2019-05-02 11:35:00,24.17,24.18,24.06,24.07,72597.0,22.5015,22.5108,22.3991,22.4084,72597.0
2019-05-02 11:40:00,24.07,24.08,23.97,23.98,36705.0,22.4084,22.4177,22.3153,22.3246,36705.0
2019-05-02 11:45:00,23.97,23.98,23.91,23.95,85141.0,22.3153,22.3246,22.2594,22.2967,85141.0
2019-05-02 11:50:00,23.95,23.95,23.85,23.86,83188.0,22.2967,22.2967,22.2036,22.2129,83188.0
2019-05-02 11:55:00,23.86,23.91,23.83,23.88,98972.0,22.2129,22.2594,22.1849,22.2315,98972.0
2019-05-02 12:00:00,23.88,23.89,23.8,23.84,76215.0,22.2315,22.2408,22.157,22.1943,76215.0
2019-05-02 12:05:00,23.84,23.92,23.81,23.88,69009.0,22.1943,22.2687,22.1663,22.2315,69009.0
2019-05-02 12:10:00,23.88,23.94,23.88,23.92,26399.0,22.2315,22.2874,22.2315,22.2687,26399.0
2019-05-02 12:15:00,23.91,23.93,23.85,23.86,26384.0,22.2594,22.278,22.2036,22.2129,26384.0
2019-05-02 12:20:00,23.86,23.96,23.83,23.95,40675.0,22.2129,22.306,22.1849,22.2967,40675.0
2019-05-02 12:25:00,23.96,23.97,23.92,23.95,19314.0,22.306,22.3153,22.2687,22.2967,19314.0
2019-05-02 12:30:00,23.94,23.98,23.94,23.97,14519.0,22.2874,22.3246,22.2874,22.3153,14519.0
2019-05-02 12:35:00,23.97,24.03,23.96,24.01,63831.0,22.3153,22.3711,22.306,22.3525,63831.0
2019-05-02 12:40:00,24.01,24.05,23.98,23.98,37997.0,22.3525,22.3898,22.3246,22.3246,37997.0
2019-05-02 12:45:00,23.98,24.02,23.97,24.01,14997.0,22.3246,22.3618,22.3153,22.3525,14997.0
2019-05-02 12:50:00,24.01,24.04,23.98,24.03,20458.0,22.3525,22.3804,22.3246,22.3711,20458.0
2019-05-02 12:55:00,24.03,24.03,24.0,24.01,19513.0,22.3711,22.3711,22.3432,22.3525,19513.0
2019-05-02 13:00:00,24.01,24.02,23.96,23.98,15759.0,22.3525,22.3618,22.306,22.3246,15759.0
2019-05-02 13:05:00,23.98,24.03,23.97,24.01,22645.0,22.3246,22.3711,22.3153,22.3525,22645.0
2019-05-02 13:10:00,24.01,24.04,24.01,24.04,5658.0,22.3525,22.3804,22.3525,22.3804,5658.0
2019-05-02 13:15:00,24.04,24.05,24.02,24.05,19783.0,22.3804,22.3898,22.3618,22.3898,19783.0
2019-05-02 13:20:00,24.05,24.13,24.04,24.1,50782.0,22.3898,22.4642,22.3804,22.4363,50782.0
2019-05-02 13:25:00,24.1,24.11,24.07,24.07,16444.0,22.4363,22.4456,22.4084,22.4084,16444.0
2019-05-02 13:30:00,24.06,24.06,24.0,24.0,24947.0,22.3991,22.3991,22.3432,22.3432,24947.0
2019-05-02 13:35:00,24.0,24.08,24.0,24.07,25304.0,22.3432,22.4177,22.3432,22.4084,25304.0
2019-05-02 13:40:00,24.08,24.1,24.07,24.09,30737.0,22.4177,22.4363,22.4084,22.427,30737.0
2019-05-02 13:45:00,24.09,24.13,24.08,24.12,21425.0,22.427,22.4642,22.4177,22.4549,21425.0
2019-05-02 13:50:00,24.12,24.17,24.11,24.12,76260.0,22.4549,22.5015,22.4456,22.4549,76260.0
2019-05-02 13:55:00,24.11,24.14,24.07,24.11,36699.0,22.4456,22.4735,22.4084,22.4456,36699.0
2019-05-02 14:00:00,24.1,24.13,24.07,24.12,19731.0,22.4363,22.4642,22.4084,22.4549,19731.0
2019-05-02 14:05:00,24.12,24.16,24.11,24.14,20406.0,22.4549,22.4922,22.4456,22.4735,20406.0
2019-05-02 14:10:00,24.14,24.21,24.14,24.16,76475.0,22.4735,22.5387,22.4735,22.4922,76475.0
2019-05-02 14:15:00,24.16,24.19,24.15,24.16,49536.0,22.4922,22.5201,22.4829,22.4922,49536.0
2019-05-02 14:20:00,24.16,24.17,24.13,24.16,30190.0,22.4922,22.5015,22.4642,22.4922,30190.0
2019-05-02 14:25:00,24.16,24.16,24.08,24.08,13370.0,22.4922,22.4922,22.4177,22.4177,13370.0
2019-05-02 14:30:00,24.09,24.13,24.08,24.1,21136.0,22.427,22.4642,22.4177,22.4363,21136.0
2019-05-02 14:35:00,24.1,24.14,24.09,24.12,26198.0,22.4363,22.4735,22.427,22.4549,26198.0
2019-05-02 14:40:00,24.12,24.16,24.11,24.16,144155.0,22.4549,22.4922,22.4456,22.4922,144155.0
2019-05-02 14:45:00,24.16,24.19,24.15,24.18,65551.0,22.4922,22.5201,22.4829,22.5108,65551.0
2019-05-02 14:50:00,24.18,24.25,24.17,24.22,96555.0,22.5108,22.576,22.5015,22.548,96555.0
2019-05-02 14:55:00,24.23,24.29,24.22,24.26,54235.0,22.5573,22.6132,22.548,22.5853,54235.0
2019-05-02 15:00:00,24.27,24.31,24.26,24.3,56279.0,22.5946,22.6318,22.5853,22.6225,56279.0
2019-05-02 15:05:00,24.3,24.31,24.28,24.3,105638.0,22.6225,22.6318,22.6039,22.6225,105638.0
2019-05-02 15:10:00,24.3,24.31,24.24,24.29,55976.0,22.6225,22.6318,22.5666,22.6132,55976.0
2019-05-02 15:15:00,24.29,24.32,24.28,24.3,162412.0,22.6132,22.6411,22.6039,22.6225,162412.0
2019-05-02 15:20:00,24.3,24.33,24.27,24.33,97641.0,22.6225,22.6504,22.5946,22.6504,97641.0
2019-05-02 15:25:00,24.33,24.34,24.29,24.3,36063.0,22.6504,22.6597,22.6132,22.6225,36063.0
2019-05-02 15:30:00,24.29,24.32,24.25,24.25,76440.0,22.6132,22.6411,22.576,22.576,76440.0
2019-05-02 15:35:00,24.25,24.26,24.25,24.25,50954.0,22.576,22.5853,22.576,22.576,50954.0
2019-05-02 15:40:00,24.25,24.27,24.21,24.24,214632.0,22.576,22.5946,22.5387,22.5666,214632.0
2019-05-02 15:45:00,24.24,24.24,24.17,24.23,79642.0,22.5666,22.5666,22.5015,22.5573,79642.0
2019-05-02 15:50:00,24.24,24.26,24.22,24.23,172815.0,22.5666,22.5853,22.548,22.5573,172815.0
2019-05-02 15:55:00,24.23,24.25,24.19,24.21,257092.0,22.5573,22.576,22.5201,22.5387,257092.0
2019-05-03 09:30:00,24.28,24.33,24.23,24.28,41889.0,22.6039,22.6504,22.5573,22.6039,41889.0
2019-05-03 09:35:00,24.3,24.32,24.22,24.31,14116.0,22.6225,22.6411,22.548,22.6318,14116.0
2019-05-03 09:40:00,24.31,24.36,24.31,24.34,7262.0,22.6318,22.6784,22.6318,22.6597,7262.0
2019-05-03 09:45:00,24.31,24.31,24.24,24.3,34531.0,22.6318,22.6318,22.5666,22.6225,34531.0
2019-05-03 09:50:00,24.31,24.34,24.25,24.26,46137.0,22.6318,22.6597,22.576,22.5853,46137.0
2019-05-03 09:55:00,24.29,24.34,24.28,24.34,9071.0,22.6132,22.6597,22.6039,22.6597,9071.0
2019-05-03 10:00:00,24.32,24.34,24.29,24.3,14319.0,22.6411,22.6597,22.6132,22.6225,14319.0
2019-05-03 10:05:00,24.3,24.31,24.24,24.26,10678.0,22.6225,22.6318,22.5666,22.5853,10678.0
2019-05-03 10:10:00,24.26,24.27,24.2,24.21,13746.0,22.5853,22.5946,22.5294,22.5387,13746.0
2019-05-03 10:15:00,24.21,24.23,24.18,24.19,17676.0,22.5387,22.5573,22.5108,22.5201,17676.0
2019-05-03 10:20:00,24.19,24.23,24.19,24.22,15482.0,22.5201,22.5573,22.5201,22.548,15482.0
2019-05-03 10:25:00,24.21,24.23,24.21,24.21,8106.0,22.5387,22.5573,22.5387,22.5387,8106.0
2019-05-03 10:30:00,24.22,24.29,24.21,24.28,12713.0,22.548,22.6132,22.5387,22.6039,12713.0
2019-05-03 10:35:00,24.28,24.33,24.28,24.28,35524.0,22.6039,22.6504,22.6039,22.6039,35524.0
2019-05-03 10:40:00,24.29,24.33,24.28,24.3,22712.0,22.6132,22.6504,22.6039,22.6225,22712.0
2019-05-03 10:45:00,24.31,24.35,24.3,24.32,10001.0,22.6318,22.669,22.6225,22.6411,10001.0
2019-05-03 10:50:00,24.33,24.35,24.3,24.34,36312.0,22.6504,22.669,22.6225,22.6597,36312.0
2019-05-03 10:55:00,24.34,24.34,24.33,24.34,9055.0,22.6597,22.6597,22.6504,22.6597,9055.0
2019-05-03 11:00:00,24.34,24.43,24.33,24.39,69863.0,22.6597,22.7435,22.6504,22.7063,69863.0
2019-05-03 11:05:00,24.39,24.39,24.36,24.37,8039.0,22.7063,22.7063,22.6784,22.6877,8039.0
2019-05-03 11:10:00,24.37,24.39,24.37,24.39,8067.0,22.6877,22.7063,22.6877,22.7063,8067.0
2019-05-03 11:15:00,24.38,24.41,24.38,24.4,12054.0,22.697,22.7249,22.697,22.7156,12054.0
2019-05-03 11:20:00,24.4,24.42,24.38,24.39,8155.0,22.7156,22.7342,22.697,22.7063,8155.0
2019-05-03 11:25:00,24.39,24.39,24.32,24.37,71678.0,22.7063,22.7063,22.6411,22.6877,71678.0
2019-05-03 11:30:00,24.36,24.4,24.36,24.4,37289.0,22.6784,22.7156,22.6784,22.7156,37289.0
2019-05-03 11:35:00,24.4,24.4,24.38,24.39,9110.0,22.7156,22.7156,22.697,22.7063,9110.0
2019-05-03 11:40:00,24.4,24.42,24.38,24.39,14173.0,22.7156,22.7342,22.697,22.7063,14173.0
2019-05-03 11:45:00,24.39,24.41,24.38,24.38,4537.0,22.7063,22.7249,22.697,22.697,4537.0
2019-05-03 11:50:00,24.38,24.42,24.38,24.42,19945.0,22.697,22.7342,22.697,22.7342,19945.0
2019-05-03 11:55:00,24.41,24.42,24.39,24.42,13542.0,22.7249,22.7342,22.7063,22.7342,13542.0
2019-05-03 12:00:00,24.41,24.43,24.38,24.41,30146.0,22.7249,22.7435,22.697,22.7249,30146.0
2019-05-03 12:05:00,24.42,24.43,24.4,24.42,11322.0,22.7342,22.7435,22.7156,22.7342,11322.0
2019-05-03 12:10:00,24.41,24.44,24.41,24.43,14311.0,22.7249,22.7528,22.7249,22.7435,14311.0
2019-05-03 12:15:00,24.42,24.45,24.42,24.45,8290.0,22.7342,22.7621,22.7342,22.7621,8290.0
2019-05-03 12:20:00,24.44,24.46,24.44,24.46,33046.0,22.7528,22.7715,22.7528,22.7715,33046.0
2019-05-03 12:25:00,24.47,24.47,24.43,24.44,48356.0,22.7808,22.7808,22.7435,22.7528,48356.0
2019-05-03 12:30:00,24.44,24.47,24.44,24.46,24348.0,22.7528,22.7808,22.7528,22.7715,24348.0
2019-05-03 12:35:00,24.47,24.48,24.45,24.47,14728.0,22.7808,22.7901,22.7621,22.7808,14728.0
2019-05-03 12:40:00,24.48,24.54,24.47,24.52,43870.0,22.7901,22.8459,22.7808,22.8273,43870.0
2019-05-03 12:45:00,24.53,24.54,24.5,24.52,13750.0,22.8366,22.8459,22.8087,22.8273,13750.0
2019-05-03 12:50:00,24.53,24.54,24.52,24.53,5433.0,22.8366,22.8459,22.8273,22.8366,5433.0
2019-05-03 12:55:00,24.52,24.53,24.5,24.5,23959.0,22.8273,22.8366,22.8087,22.8087,23959.0
2019-05-03 13:00:00,24.5,24.5,24.46,24.47,28752.0,22.8087,22.8087,22.7715,22.7808,28752.0
2019-05-03 13:05:00,24.47,24.5,24.47,24.5,6810.0,22.7808,22.8087,22.7808,22.8087,6810.0
2019-05-03 13:10:00,24.5,24.5,24.49,24.49,4962.0,22.8087,22.8087,22.7994,22.7994,4962.0
2019-05-03 13:15:00,24.5,24.52,24.48,24.49,16337.0,22.8087,22.8273,22.7901,22.7994,16337.0
2019-05-03 13:20:00,24.5,24.5,24.48,24.49,29857.0,22.8087,22.8087,22.7901,22.7994,29857.0
2019-05-03 13:25:00,24.5,24.5,24.48,24.5,6976.0,22.8087,22.8087,22.7901,22.8087,6976.0
2019-05-03 13:30:00,24.51,24.52,24.5,24.51,15948.0,22.818,22.8273,22.8087,22.818,15948.0
2019-05-03 13:35:00,24.52,24.54,24.51,24.53,20863.0,22.8273,22.8459,22.818,22.8366,20863.0
2019-05-03 13:40:00,24.54,24.54,24.49,24.49,16477.0,22.8459,22.8459,22.7994,22.7994,16477.0
2019-05-03 13:45:00,24.49,24.5,24.48,24.48,46073.0,22.7994,22.8087,22.7901,22.7901,46073.0
2019-05-03 13:50:00,24.48,24.5,24.47,24.49,11828.0,22.7901,22.8087,22.7808,22.7994,11828.0
2019-05-03 13:55:00,24.5,24.5,24.48,24.48,17320.0,22.8087,22.8087,22.7901,22.7901,17320.0
2019-05-03 14:00:00,24.48,24.5,24.47,24.48,17778.0,22.7901,22.8087,22.7808,22.7901,17778.0
2019-05-03 14:05:00,24.49,24.51,24.48,24.5,21533.0,22.7994,22.818,22.7901,22.8087,21533.0
2019-05-03 14:10:00,24.5,24.52,24.49,24.52,18895.0,22.8087,22.8273,22.7994,22.8273,18895.0
2019-05-03 14:15:00,24.53,24.53,24.51,24.51,9071.0,22.8366,22.8366,22.818,22.818,9071.0
2019-05-03 14:20:00,24.51,24.55,24.48,24.53,84770.0,22.818,22.8552,22.7901,22.8366,84770.0
2019-05-03 14:25:00,24.53,24.54,24.52,24.53,10608.0,22.8366,22.8459,22.8273,22.8366,10608.0
2019-05-03 14:30:00,24.53,24.54,24.52,24.53,4301.0,22.8366,22.8459,22.8273,22.8366,4301.0
2019-05-03 14:35:00,24.53,24.53,24.5,24.5,8730.0,22.8366,22.8366,22.8087,22.8087,8730.0
2019-05-03 14:40:00,24.5,24.52,24.48,24.51,20643.0,22.8087,22.8273,22.7901,22.818,20643.0
2019-05-03 14:45:00,24.51,24.54,24.51,24.53,18266.0,22.818,22.8459,22.818,22.8366,18266.0
2019-05-03 14:50:00,24.52,24.54,24.52,24.54,18400.0,22.8273,22.8459,22.8273,22.8459,18400.0
2019-05-03 14:55:00,24.54,24.58,24.52,24.56,38673.0,22.8459,22.8832,22.8273,22.8646,38673.0
2019-05-03 15:00:00,24.56,24.57,24.54,24.56,23059.0,22.8646,22.8739,22.8459,22.8646,23059.0
2019-05-03 15:05:00,24.55,24.61,24.55,24.6,27937.0,22.8552,22.9111,22.8552,22.9018,27937.0
2019-05-03 15:10:00,24.6,24.6,24.57,24.59,13964.0,22.9018,22.9018,22.8739,22.8925,13964.0
2019-05-03 15:15:00,24.6,24.6,24.57,24.59,12743.0,22.9018,22.9018,22.8739,22.8925,12743.0
2019-05-03 15:20:00,24.59,24.6,24.58,24.6,29572.0,22.8925,22.9018,22.8832,22.9018,29572.0
2019-05-03 15:25:00,24.6,24.63,24.59,24.62,29072.0,22.9018,22.9297,22.8925,22.9204,29072.0
2019-05-03 15:30:00,24.62,24.63,24.6,24.63,21387.0,22.9204,22.9297,22.9018,22.9297,21387.0
2019-05-03 15:35:00,24.63,24.64,24.62,24.63,26922.0,22.9297,22.939,22.9204,22.9297,26922.0
2019-05-03 15:40:00,24.63,24.64,24.6,24.64,41672.0,22.9297,22.939,22.9018,22.939,41672.0
2019-05-03 15:45:00,24.64,24.65,24.61,24.63,104065.0,22.939,22.9483,22.9111,22.9297,104065.0
2019-05-03 15:50:00,24.63,24.65,24.63,24.64,69641.0,22.9297,22.9483,22.9297,22.939,69641.0
2019-05-03 15:55:00,24.65,24.68,24.61,24.67,227042.0,22.9483,22.9763,22.9111,22.967,227042.0
2019-05-06 09:30:00,24.05,24.05,23.93,23.96,64629.0,22.3898,22.3898,22.278,22.306,64629.0
2019-05-06 09:35:00,23.95,23.99,23.89,23.99,75268.0,22.2967,22.3339,22.2408,22.3339,75268.0
2019-05-06 09:40:00,23.99,23.99,23.88,23.89,78695.0,22.3339,22.3339,22.2315,22.2408,78695.0
2019-05-06 09:45:00,23.89,24.01,23.89,23.89,26319.0,22.2408,22.3525,22.2408,22.2408,26319.0
2019-05-06 09:50:00,23.89,23.94,23.86,23.93,32801.0,22.2408,22.2874,22.2129,22.278,32801.0
2019-05-06 09:55:00,23.93,24.04,23.92,24.03,21014.0,22.278,22.3804,22.2687,22.3711,21014.0
2019-05-06 10:00:00,24.03,24.03,23.89,23.89,49686.0,22.3711,22.3711,22.2408,22.2408,49686.0
2019-05-06 10:05:00,23.89,23.93,23.82,23.93,56024.0,22.2408,22.278,22.1756,22.278,56024.0
2019-05-06 10:10:00,23.92,24.03,23.92,24.01,36204.0,22.2687,22.3711,22.2687,22.3525,36204.0
2019-05-06 10:15:00,24.01,24.04,24.0,24.04,16453.0,22.3525,22.3804,22.3432,22.3804,16453.0
2019-05-06 10:20:00,24.04,24.04,24.0,24.0,14362.0,22.3804,22.3804,22.3432,22.3432,14362.0
2019-05-06 10:25:00,24.01,24.04,23.98,24.03,45168.0,22.3525,22.3804,22.3246,22.3711,45168.0
2019-05-06 10:30:00,24.02,24.03,24.0,24.02,16686.0,22.3618,22.3711,22.3432,22.3618,16686.0
2019-05-06 10:35:00,24.02,24.05,23.99,24.01,29933.0,22.3618,22.3898,22.3339,22.3525,29933.0
2019-05-06 10:40:00,24.01,24.05,23.99,24.0,21098.0,22.3525,22.3898,22.3339,22.3432,21098.0
2019-05-06 10:45:00,24.0,24.02,23.97,24.0,35337.0,22.3432,22.3618,22.3153,22.3432,35337.0
2019-05-06 10:50:00,24.0,24.08,24.0,24.05,22589.0,22.3432,22.4177,22.3432,22.3898,22589.0
2019-05-06 10:55:00,24.04,24.06,24.03,24.03,14027.0,22.3804,22.3991,22.3711,22.3711,14027.0
2019-05-06 11:00:00,24.03,24.07,24.01,24.03,24896.0,22.3711,22.4084,22.3525,22.3711,24896.0
2019-05-06 11:05:00,24.03,24.03,24.01,24.02,19595.0,22.3711,22.3711,22.3525,22.3618,19595.0
2019-05-06 11:10:00,24.02,24.03,23.96,24.02,41104.0,22.3618,22.3711,22.306,22.3618,41104.0
2019-05-06 11:15:00,24.02,24.04,24.0,24.04,30590.0,22.3618,22.3804,22.3432,22.3804,30590.0
2019-05-06 11:20:00,24.04,24.09,24.03,24.09,34792.0,22.3804,22.427,22.3711,22.427,34792.0
2019-05-06 11:25:00,24.09,24.11,24.07,24.11,22258.0,22.427,22.4456,22.4084,22.4456,22258.0
2019-05-06 11:30:00,24.11,24.14,24.03,24.05,29200.0,22.4456,22.4735,22.3711,22.3898,29200.0
2019-05-06 11:35:00,24.05,24.1,24.04,24.09,13285.0,22.3898,22.4363,22.3804,22.427,13285.0
2019-05-06 11:40:00,24.09,24.09,24.04,24.09,38645.0,22.427,22.427,22.3804,22.427,38645.0
2019-05-06 11:45:00,24.09,24.12,24.08,24.1,32288.0,22.427,22.4549,22.4177,22.4363,32288.0
2019-05-06 11:50:00,24.1,24.1,24.03,24.05,32127.0,22.4363,22.4363,22.3711,22.3898,32127.0
2019-05-06 11:55:00,24.04,24.05,23.97,23.99,55414.0,22.3804,22.3898,22.3153,22.3339,55414.0
2019-05-06 12:00:00,24.0,24.02,23.94,23.95,40416.0,22.3432,22.3618,22.2874,22.2967,40416.0
2019-05-06 12:05:00,23.95,23.96,23.91,23.95,41818.0,22.2967,22.306,22.2594,22.2967,41818.0
2019-05-06 12:10:00,23.95,24.01,23.92,24.01,27866.0,22.2967,22.3525,22.2687,22.3525,27866.0
2019-05-06 12:15:00,24.01,24.03,23.99,24.03,29414.0,22.3525,22.3711,22.3339,22.3711,29414.0
2019-05-06 12:20:00,24.04,24.04,24.0,24.02,28000.0,22.3804,22.3804,22.3432,22.3618,28000.0
2019-05-06 12:25:00,24.01,24.01,23.95,23.96,36580.0,22.3525,22.3525,22.2967,22.306,36580.0
2019-05-06 12:30:00,23.96,24.01,23.96,23.99,45423.0,22.306,22.3525,22.306,22.3339,45423.0
2019-05-06 12:35:00,23.99,24.0,23.98,23.98,10108.0,22.3339,22.3432,22.3246,22.3246,10108.0
2019-05-06 12:40:00,23.98,24.0,23.96,23.97,27418.0,22.3246,22.3432,22.306,22.3153,27418.0
2019-05-06 12:45:00,23.96,23.97,23.93,23.93,11850.0,22.306,22.3153,22.278,22.278,11850.0
2019-05-06 12:50:00,23.94,23.98,23.91,23.98,41739.0,22.2874,22.3246,22.2594,22.3246,41739.0
2019-05-06 12:55:00,23.98,24.0,23.97,23.98,19104.0,22.3246,22.3432,22.3153,22.3246,19104.0
2019-05-06 13:00:00,23.98,24.0,23.95,23.99,23077.0,22.3246,22.3432,22.2967,22.3339,23077.0
2019-05-06 13:05:00,24.0,24.04,23.99,24.02,26271.0,22.3432,22.3804,22.3339,22.3618,26271.0
2019-05-06 13:10:00,24.02,24.04,24.01,24.03,10864.0,22.3618,22.3804,22.3525,22.3711,10864.0
2019-05-06 13:15:00,24.03,24.06,24.02,24.03,18297.0,22.3711,22.3991,22.3618,22.3711,18297.0
2019-05-06 13:20:00,24.04,24.05,24.02,24.04,11979.0,22.3804,22.3898,22.3618,22.3804,11979.0
2019-05-06 13:25:00,24.05,24.06,24.04,24.05,9643.0,22.3898,22.3991,22.3804,22.3898,9643.0
2019-05-06 13:30:00,24.05,24.07,24.04,24.05,19877.0,22.3898,22.4084,22.3804,22.3898,19877.0
2019-05-06 13:35:00,24.04,24.07,24.04,24.06,11854.0,22.3804,22.4084,22.3804,22.3991,11854.0
2019-05-06 13:40:00,24.07,24.08,24.06,24.07,19142.0,22.4084,22.4177,22.3991,22.4084,19142.0
2019-05-06 13:45:00,24.06,24.08,24.05,24.08,19576.0,22.3991,22.4177,22.3898,22.4177,19576.0
2019-05-06 13:50:00,24.08,24.08,24.05,24.07,21360.0,22.4177,22.4177,22.3898,22.4084,21360.0
2019-05-06 13:55:00,24.06,24.07,24.05,24.07,16585.0,22.3991,22.4084,22.3898,22.4084,16585.0
2019-05-06 14:00:00,24.06,24.08,24.06,24.07,21632.0,22.3991,22.4177,22.3991,22.4084,21632.0
2019-05-06 14:05:00,24.07,24.09,24.05,24.06,21799.0,22.4084,22.427,22.3898,22.3991,21799.0
2019-05-06 14:10:00,24.06,24.09,24.06,24.09,17156.0,22.3991,22.427,22.3991,22.427,17156.0
2019-05-06 14:15:00,24.08,24.09,24.07,24.08,10855.0,22.4177,22.427,22.4084,22.4177,10855.0
2019-05-06 14:20:00,24.09,24.09,24.06,24.06,12931.0,22.427,22.427,22.3991,22.3991,12931.0
2019-05-06 14:25:00,24.06,24.08,24.05,24.07,24893.0,22.3991,22.4177,22.3898,22.4084,24893.0
2019-05-06 14:30:00,24.07,24.1,24.06,24.1,20266.0,22.4084,22.4363,22.3991,22.4363,20266.0
2019-05-06 14:35:00,24.1,24.12,24.09,24.11,15930.0,22.4363,22.4549,22.427,22.4456,15930.0
2019-05-06 14:40:00,24.1,24.11,24.08,24.09,12770.0,22.4363,22.4456,22.4177,22.427,12770.0
2019-05-06 14:45:00,24.1,24.12,24.08,24.12,13910.0,22.4363,22.4549,22.4177,22.4549,13910.0
2019-05-06 14:50:00,24.11,24.16,24.11,24.14,26652.0,22.4456,22.4922,22.4456,22.4735,26652.0
2019-05-06 14:55:00,24.15,24.23,24.15,24.2,54874.0,22.4829,22.5573,22.4829,22.5294,54874.0
2019-05-06 15:00:00,24.21,24.22,24.2,24.21,14013.0,22.5387,22.548,22.5294,22.5387,14013.0
2019-05-06 15:05:00,24.21,24.24,24.21,24.21,19791.0,22.5387,22.5666,22.5387,22.5387,19791.0
2019-05-06 15:10:00,24.21,24.22,24.19,24.2,38908.0,22.5387,22.548,22.5201,22.5294,38908.0
2019-05-06 15:15:00,24.2,24.22,24.18,24.2,24882.0,22.5294,22.548,22.5108,22.5294,24882.0
2019-05-06 15:20:00,24.21,24.21,24.2,24.21,15648.0,22.5387,22.5387,22.5294,22.5387,15648.0
2019-05-06 15:25:00,24.2,24.23,24.2,24.21,23070.0,22.5294,22.5573,22.5294,22.5387,23070.0
2019-05-06 15:30:00,24.21,24.21,24.18,24.18,22987.0,22.5387,22.5387,22.5108,22.5108,22987.0
2019-05-06 15:35:00,24.18,24.23,24.18,24.22,42306.0,22.5108,22.5573,22.5108,22.548,42306.0
2019-05-06 15:40:00,24.23,24.23,24.17,24.18,39178.0,22.5573,22.5573,22.5015,22.5108,39178.0
2019-05-06 15:45:00,24.19,24.19,24.17,24.19,33371.0,22.5201,22.5201,22.5015,22.5201,33371.0
2019-05-06 15:50:00,24.19,24.2,24.17,24.2,113246.0,22.5201,22.5294,22.5015,22.5294,113246.0
2019-05-06 15:55:00,24.19,24.2,24.16,24.16,132220.0,22.5201,22.5294,22.4922,22.4922,132220.0
2019-05-07 09:30:00,24.0,24.03,23.93,23.93,39835.0,22.3432,22.3711,22.278,22.278,39835.0
2019-05-07 09:35:00,23.94,24.04,23.87,24.03,82412.0,22.2874,22.3804,22.2222,22.3711,82412.0
2019-05-07 09:40:00,24.04,24.04,23.97,23.98,17237.0,22.3804,22.3804,22.3153,22.3246,17237.0
2019-05-07 09:45:00,23.99,24.01,23.9,23.91,26304.0,22.3339,22.3525,22.2501,22.2594,26304.0
2019-05-07 09:50:00,23.91,23.95,23.89,23.93,42066.0,22.2594,22.2967,22.2408,22.278,42066.0
2019-05-07 09:55:00,23.92,24.04,23.92,24.03,12514.0,22.2687,22.3804,22.2687,22.3711,12514.0
2019-05-07 10:00:00,24.02,24.03,23.99,24.02,28942.0,22.3618,22.3711,22.3339,22.3618,28942.0
2019-05-07 10:05:00,24.02,24.02,24.0,24.02,18526.0,22.3618,22.3618,22.3432,22.3618,18526.0
2019-05-07 10:10:00,24.01,24.05,24.01,24.02,38035.0,22.3525,22.3898,22.3525,22.3618,38035.0
2019-05-07 10:15:00,24.02,24.05,24.0,24.05,20421.0,22.3618,22.3898,22.3432,22.3898,20421.0
2019-05-07 10:20:00,24.05,24.1,24.04,24.04,13957.0,22.3898,22.4363,22.3804,22.3804,13957.0
2019-05-07 10:25:00,24.03,24.12,24.02,24.12,16449.0,22.3711,22.4549,22.3618,22.4549,16449.0
2019-05-07 10:30:00,24.13,24.14,24.03,24.04,17307.0,22.4642,22.4735,22.3711,22.3804,17307.0
2019-05-07 10:35:00,24.05,24.07,24.03,24.03,10647.0,22.3898,22.4084,22.3711,22.3711,10647.0
2019-05-07 10:40:00,24.03,24.05,24.02,24.03,13585.0,22.3711,22.3898,22.3618,22.3711,13585.0
2019-05-07 10:45:00,24.02,24.09,24.01,24.04,22358.0,22.3618,22.427,22.3525,22.3804,22358.0
2019-05-07 10:50:00,24.04,24.04,24.0,24.03,5163.0,22.3804,22.3804,22.3432,22.3711,5163.0
2019-05-07 10:55:00,24.03,24.03,24.01,24.02,6163.0,22.3711,22.3711,22.3525,22.3618,6163.0
2019-05-07 11:00:00,24.01,24.04,24.0,24.01,15889.0,22.3525,22.3804,22.3432,22.3525,15889.0
2019-05-07 11:05:00,24.01,24.06,24.01,24.06,30258.0,22.3525,22.3991,22.3525,22.3991,30258.0
2019-05-07 11:10:00,24.06,24.06,24.02,24.05,12470.0,22.3991,22.3991,22.3618,22.3898,12470.0
2019-05-07 11:15:00,24.05,24.06,24.0,24.01,27048.0,22.3898,22.3991,22.3432,22.3525,27048.0
2019-05-07 11:20:00,24.01,24.02,23.97,24.0,47155.0,22.3525,22.3618,22.3153,22.3432,47155.0
2019-05-07 11:25:00,23.99,24.05,23.97,24.03,14476.0,22.3339,22.3898,22.3153,22.3711,14476.0
2019-05-07 11:30:00,24.04,24.12,24.03,24.1,16119.0,22.3804,22.4549,22.3711,22.4363,16119.0
2019-05-07 11:35:00,24.1,24.11,24.07,24.11,11557.0,22.4363,22.4456,22.4084,22.4456,11557.0
2019-05-07 11:40:00,24.11,24.15,24.1,24.13,17198.0,22.4456,22.4829,22.4363,22.4642,17198.0
2019-05-07 11:45:00,24.13,24.19,24.11,24.18,21643.0,22.4642,22.5201,22.4456,22.5108,21643.0
2019-05-07 11:50:00,24.18,24.18,24.11,24.11,20841.0,22.5108,22.5108,22.4456,22.4456,20841.0
2019-05-07 11:55:00,24.11,24.11,24.02,24.06,9501.0,22.4456,22.4456,22.3618,22.3991,9501.0
2019-05-07 12:00:00,24.06,24.07,24.01,24.04,11191.0,22.3991,22.4084,22.3525,22.3804,11191.0
2019-05-07 12:05:00,24.03,24.09,24.03,24.08,8753.0,22.3711,22.427,22.3711,22.4177,8753.0
2019-05-07 12:10:00,24.08,24.09,24.04,24.04,9430.0,22.4177,22.427,22.3804,22.3804,9430.0
2019-05-07 12:15:00,24.05,24.06,24.04,24.05,7569.0,22.3898,22.3991,22.3804,22.3898,7569.0
2019-05-07 12:20:00,24.05,24.08,24.05,24.08,10513.0,22.3898,22.4177,22.3898,22.4177,10513.0
2019-05-07 12:25:00,24.09,24.12,24.09,24.11,8065.0,22.427,22.4549,22.427,22.4456,8065.0
2019-05-07 12:30:00,24.11,24.14,24.1,24.1,9862.0,22.4456,22.4735,22.4363,22.4363,9862.0
2019-05-07 12:35:00,24.1,24.13,24.09,24.1,24951.0,22.4363,22.4642,22.427,22.4363,24951.0
2019-05-07 12:40:00,24.09,24.09,24.06,24.07,13295.0,22.427,22.427,22.3991,22.4084,13295.0
2019-05-07 12:45:00,24.07,24.11,24.06,24.1,8078.0,22.4084,22.4456,22.3991,22.4363,8078.0
2019-05-07 12:50:00,24.1,24.13,24.09,24.11,10783.0,22.4363,22.4642,22.427,22.4456,10783.0
2019-05-07 12:55:00,24.09,24.1,24.05,24.05,6744.0,22.427,22.4363,22.3898,22.3898,6744.0
2019-05-07 13:00:00,24.04,24.06,24.0,24.01,13851.0,22.3804,22.3991,22.3432,22.3525,13851.0
2019-05-07 13:05:00,24.0,24.03,23.98,23.99,96264.0,22.3432,22.3711,22.3246,22.3339,96264.0
2019-05-07 13:10:00,23.99,24.03,23.98,24.02,19856.0,22.3339,22.3711,22.3246,22.3618,19856.0
2019-05-07 13:15:00,24.02,24.03,24.01,24.02,21289.0,22.3618,22.3711,22.3525,22.3618,21289.0
2019-05-07 13:20:00,24.01,24.03,24.01,24.02,28183.0,22.3525,22.3711,22.3525,22.3618,28183.0
2019-05-07 13:25:00,24.01,24.02,23.94,23.97,192435.0,22.3525,22.3618,22.2874,22.3153,192435.0
2019-05-07 13:30:00,23.96,24.02,23.96,24.02,64063.0,22.306,22.3618,22.306,22.3618,64063.0
2019-05-07 13:35:00,24.02,24.02,23.97,23.98,39752.0,22.3618,22.3618,22.3153,22.3246,39752.0
2019-05-07 13:40:00,23.97,23.98,23.92,23.93,69494.0,22.3153,22.3246,22.2687,22.278,69494.0
2019-05-07 13:45:00,23.93,23.97,23.92,23.96,78215.0,22.278,22.3153,22.2687,22.306,78215.0
2019-05-07 13:50:00,23.95,23.96,23.9,23.91,58548.0,22.2967,22.306,22.2501,22.2594,58548.0
2019-05-07 13:55:00,23.9,23.91,23.85,23.86,40833.0,22.2501,22.2594,22.2036,22.2129,40833.0
2019-05-07 14:00:00,23.86,23.87,23.82,23.83,42843.0,22.2129,22.2222,22.1756,22.1849,42843.0
2019-05-07 14:05:00,23.83,23.86,23.79,23.84,47859.0,22.1849,22.2129,22.1477,22.1943,47859.0
2019-05-07 14:10:00,23.84,23.84,23.76,23.77,38062.0,22.1943,22.1943,22.1198,22.1291,38062.0
2019-05-07 14:15:00,23.77,23.78,23.75,23.76,21111.0,22.1291,22.1384,22.1105,22.1198,21111.0
2019-05-07 14:20:00,23.76,23.78,23.73,23.73,31965.0,22.1198,22.1384,22.0918,22.0918,31965.0
2019-05-07 14:25:00,23.74,23.75,23.68,23.71,47507.0,22.1012,22.1105,22.0453,22.0732,47507.0
2019-05-07 14:30:00,23.71,23.73,23.67,23.69,24873.0,22.0732,22.0918,22.036,22.0546,24873.0
2019-05-07 14:35:00,23.69,23.7,23.66,23.7,22701.0,22.0546,22.0639,22.0267,22.0639,22701.0
2019-05-07 14:40:00,23.7,23.8,23.69,23.74,116140.0,22.0639,22.157,22.0546,22.1012,116140.0
2019-05-07 14:45:00,23.75,23.76,23.73,23.74,19646.0,22.1105,22.1198,22.0918,22.1012,19646.0
2019-05-07 14:50:00,23.75,23.87,23.75,23.87,35829.0,22.1105,22.2222,22.1105,22.2222,35829.0
2019-05-07 14:55:00,23.88,23.9,23.86,23.87,22805.0,22.2315,22.2501,22.2129,22.2222,22805.0
2019-05-07 15:00:00,23.88,23.88,23.82,23.83,16911.0,22.2315,22.2315,22.1756,22.1849,16911.0
2019-05-07 15:05:00,23.83,23.87,23.8,23.87,34253.0,22.1849,22.2222,22.157,22.2222,34253.0
2019-05-07 15:10:00,23.88,23.9,23.86,23.87,20400.0,22.2315,22.2501,22.2129,22.2222,20400.0
2019-05-07 15:15:00,23.89,23.9,23.85,23.85,10429.0,22.2408,22.2501,22.2036,22.2036,10429.0
2019-05-07 15:20:00,23.85,23.87,23.8,23.81,15199.0,22.2036,22.2222,22.157,22.1663,15199.0
2019-05-07 15:25:00,23.81,23.82,23.78,23.81,16662.0,22.1663,22.1756,22.1384,22.1663,16662.0
2019-05-07 15:30:00,23.81,23.83,23.77,23.8,29189.0,22.1663,22.1849,22.1291,22.157,29189.0
2019-05-07 15:35:00,23.8,23.81,23.77,23.78,28764.0,22.157,22.1663,22.1291,22.1384,28764.0
2019-05-07 15:40:00,23.79,23.84,23.77,23.84,57729.0,22.1477,22.1943,22.1291,22.1943,57729.0
2019-05-07 15:45:00,23.85,23.91,23.85,23.91,67268.0,22.2036,22.2594,22.2036,22.2594,67268.0
2019-05-07 15:50:00,23.91,23.97,23.9,23.96,61388.0,22.2594,22.3153,22.2501,22.306,61388.0
2019-05-07 15:55:00,23.96,23.97,23.89,23.92,199884.0,22.306,22.3153,22.2408,22.2687,199884.0
2019-05-08 09:30:00,23.88,23.94,23.87,23.92,12684.0,22.2315,22.2874,22.2222,22.2687,12684.0
2019-05-08 09:35:00,23.91,23.96,23.86,23.96,25915.0,22.2594,22.306,22.2129,22.306,25915.0
2019-05-08 09:40:00,23.96,24.03,23.94,24.02,30200.0,22.306,22.3711,22.2874,22.3618,30200.0
2019-05-08 09:45:00,24.02,24.04,23.98,24.03,19281.0,22.3618,22.3804,22.3246,22.3711,19281.0
2019-05-08 09:50:00,24.03,24.08,24.0,24.06,23529.0,22.3711,22.4177,22.3432,22.3991,23529.0
2019-05-08 09:55:00,24.06,24.11,24.04,24.06,50052.0,22.3991,22.4456,22.3804,22.3991,50052.0
2019-05-08 10:00:00,24.05,24.09,23.99,24.04,74932.0,22.3898,22.427,22.3339,22.3804,74932.0
2019-05-08 10:05:00,24.04,24.06,24.02,24.03,42881.0,22.3804,22.3991,22.3618,22.3711,42881.0
2019-05-08 10:10:00,24.02,24.03,23.97,24.02,48634.0,22.3618,22.3711,22.3153,22.3618,48634.0
2019-05-08 10:15:00,24.02,24.03,24.01,24.02,9768.0,22.3618,22.3711,22.3525,22.3618,9768.0
2019-05-08 10:20:00,24.01,24.05,23.99,24.04,13459.0,22.3525,22.3898,22.3339,22.3804,13459.0
2019-05-08 10:25:00,24.02,24.03,24.0,24.03,21642.0,22.3618,22.3711,22.3432,22.3711,21642.0
2019-05-08 10:30:00,24.02,24.05,23.99,24.0,10363.0,22.3618,22.3898,22.3339,22.3432,10363.0
2019-05-08 10:35:00,24.0,24.03,23.99,24.03,12065.0,22.3432,22.3711,22.3339,22.3711,12065.0
2019-05-08 10:40:00,24.03,24.03,24.01,24.02,29098.0,22.3711,22.3711,22.3525,22.3618,29098.0
2019-05-08 10:45:00,24.02,24.04,24.0,24.0,18837.0,22.3618,22.3804,22.3432,22.3432,18837.0
2019-05-08 10:50:00,24.0,24.01,23.98,24.01,31184.0,22.3432,22.3525,22.3246,22.3525,31184.0
2019-05-08 10:55:00,24.01,24.01,23.92,23.99,56075.0,22.3525,22.3525,22.2687,22.3339,56075.0
2019-05-08 11:00:00,24.0,24.06,23.99,24.02,30798.0,22.3432,22.3991,22.3339,22.3618,30798.0
2019-05-08 11:05:00,24.02,24.05,24.01,24.01,43145.0,22.3618,22.3898,22.3525,22.3525,43145.0
2019-05-08 11:10:00,24.0,24.03,23.99,24.0,24912.0,22.3432,22.3711,22.3339,22.3432,24912.0
2019-05-08 11:15:00,24.0,24.02,23.99,24.01,32014.0,22.3432,22.3618,22.3339,22.3525,32014.0
2019-05-08 11:20:00,24.0,24.02,24.0,24.01,28992.0,22.3432,22.3618,22.3432,22.3525,28992.0
2019-05-08 11:25:00,24.01,24.03,24.0,24.01,12895.0,22.3525,22.3711,22.3432,22.3525,12895.0
2019-05-08 11:30:00,24.01,24.02,23.94,23.95,17453.0,22.3525,22.3618,22.2874,22.2967,17453.0
2019-05-08 11:35:00,23.96,23.98,23.94,23.95,6418.0,22.306,22.3246,22.2874,22.2967,6418.0
2019-05-08 11:40:00,23.94,23.95,23.9,23.92,18943.0,22.2874,22.2967,22.2501,22.2687,18943.0
2019-05-08 11:45:00,23.9,23.95,23.9,23.94,11640.0,22.2501,22.2967,22.2501,22.2874,11640.0
2019-05-08 11:50:00,23.95,23.98,23.94,23.98,7398.0,22.2967,22.3246,22.2874,22.3246,7398.0
2019-05-08 11:55:00,23.98,24.03,23.97,24.0,11050.0,22.3246,22.3711,22.3153,22.3432,11050.0
2019-05-08 12:00:00,24.0,24.01,23.94,23.94,8169.0,22.3432,22.3525,22.2874,22.2874,8169.0
2019-05-08 12:05:00,23.95,23.96,23.91,23.91,9320.0,22.2967,22.306,22.2594,22.2594,9320.0
2019-05-08 12:10:00,23.9,23.91,23.85,23.87,62913.0,22.2501,22.2594,22.2036,22.2222,62913.0
2019-05-08 12:15:00,23.86,23.9,23.85,23.9,23367.0,22.2129,22.2501,22.2036,22.2501,23367.0
2019-05-08 12:20:00,23.9,23.93,23.89,23.92,8319.0,22.2501,22.278,22.2408,22.2687,8319.0
2019-05-08 12:25:00,23.91,23.95,23.91,23.95,9577.0,22.2594,22.2967,22.2594,22.2967,9577.0
2019-05-08 12:30:00,23.95,23.95,23.92,23.93,7460.0,22.2967,22.2967,22.2687,22.278,7460.0
2019-05-08 12:35:00,23.92,23.93,23.9,23.9,4095.0,22.2687,22.278,22.2501,22.2501,4095.0
2019-05-08 12:40:00,23.9,23.91,23.89,23.9,7268.0,22.2501,22.2594,22.2408,22.2501,7268.0
2019-05-08 12:45:00,23.9,23.93,23.9,23.9,6062.0,22.2501,22.278,22.2501,22.2501,6062.0
2019-05-08 12:50:00,23.9,23.93,23.9,23.91,4345.0,22.2501,22.278,22.2501,22.2594,4345.0
2019-05-08 12:55:00,23.9,23.92,23.89,23.92,5160.0,22.2501,22.2687,22.2408,22.2687,5160.0
2019-05-08 13:00:00,23.92,23.92,23.88,23.91,9025.0,22.2687,22.2687,22.2315,22.2594,9025.0
2019-05-08 13:05:00,23.91,23.92,23.89,23.91,38854.0,22.2594,22.2687,22.2408,22.2594,38854.0
2019-05-08 13:10:00,23.9,23.91,23.87,23.88,36240.0,22.2501,22.2594,22.2222,22.2315,36240.0
2019-05-08 13:15:00,23.86,23.88,23.85,23.88,12522.0,22.2129,22.2315,22.2036,22.2315,12522.0
2019-05-08 13:20:00,23.88,23.89,23.87,23.88,5234.0,22.2315,22.2408,22.2222,22.2315,5234.0
2019-05-08 13:25:00,23.88,23.91,23.88,23.91,9179.0,22.2315,22.2594,22.2315,22.2594,9179.0
2019-05-08 13:30:00,23.91,23.91,23.88,23.89,26469.0,22.2594,22.2594,22.2315,22.2408,26469.0
2019-05-08 13:35:00,23.89,23.9,23.87,23.89,9300.0,22.2408,22.2501,22.2222,22.2408,9300.0
2019-05-08 13:40:00,23.88,23.9,23.87,23.89,8856.0,22.2315,22.2501,22.2222,22.2408,8856.0
2019-05-08 13:45:00,23.9,23.91,23.88,23.88,5408.0,22.2501,22.2594,22.2315,22.2315,5408.0
2019-05-08 13:50:00,23.88,23.89,23.87,23.88,3143.0,22.2315,22.2408,22.2222,22.2315,3143.0
2019-05-08 13:55:00,23.87,23.88,23.84,23.86,31521.0,22.2222,22.2315,22.1943,22.2129,31521.0
2019-05-08 14:00:00,23.86,23.86,23.83,23.83,4777.0,22.2129,22.2129,22.1849,22.1849,4777.0
2019-05-08 14:05:00,23.83,23.88,23.82,23.88,22158.0,22.1849,22.2315,22.1756,22.2315,22158.0
2019-05-08 14:10:00,23.88,23.88,23.86,23.87,13749.0,22.2315,22.2315,22.2129,22.2222,13749.0
2019-05-08 14:15:00,23.87,23.9,23.86,23.87,11915.0,22.2222,22.2501,22.2129,22.2222,11915.0
2019-05-08 14:20:00,23.88,23.88,23.86,23.88,8342.0,22.2315,22.2315,22.2129,22.2315,8342.0
2019-05-08 14:25:00,23.89,23.91,23.88,23.9,20816.0,22.2408,22.2594,22.2315,22.2501,20816.0
2019-05-08 14:30:00,23.89,23.92,23.89,23.91,16559.0,22.2408,22.2687,22.2408,22.2594,16559.0
2019-05-08 14:35:00,23.91,23.91,23.88,23.89,13765.0,22.2594,22.2594,22.2315,22.2408,13765.0
2019-05-08 14:40:00,23.89,23.92,23.89,23.91,9482.0,22.2408,22.2687,22.2408,22.2594,9482.0
2019-05-08 14:45:00,23.91,23.92,23.88,23.92,16419.0,22.2594,22.2687,22.2315,22.2687,16419.0
2019-05-08 14:50:00,23.91,23.92,23.9,23.91,5548.0,22.2594,22.2687,22.2501,22.2594,5548.0
2019-05-08 14:55:00,23.9,23.91,23.88,23.88,11635.0,22.2501,22.2594,22.2315,22.2315,11635.0
2019-05-08 15:00:00,23.89,23.92,23.88,23.89,22800.0,22.2408,22.2687,22.2315,22.2408,22800.0
2019-05-08 15:05:00,23.89,23.9,23.87,23.88,13857.0,22.2408,22.2501,22.2222,22.2315,13857.0
2019-05-08 15:10:00,23.88,23.89,23.87,23.87,10612.0,22.2315,22.2408,22.2222,22.2222,10612.0
2019-05-08 15:15:00,23.88,23.88,23.82,23.82,27696.0,22.2315,22.2315,22.1756,22.1756,27696.0
2019-05-08 15:20:00,23.83,23.91,23.82,23.9,41043.0,22.1849,22.2594,22.1756,22.2501,41043.0
2019-05-08 15:25:00,23.9,23.91,23.88,23.88,11294.0,22.2501,22.2594,22.2315,22.2315,11294.0
2019-05-08 15:30:00,23.89,23.9,23.87,23.88,50968.0,22.2408,22.2501,22.2222,22.2315,50968.0
2019-05-08 15:35:00,23.87,23.88,23.86,23.88,12816.0,22.2222,22.2315,22.2129,22.2315,12816.0
2019-05-08 15:40:00,23.87,23.88,23.82,23.83,31888.0,22.2222,22.2315,22.1756,22.1849,31888.0
2019-05-08 15:45:00,23.83,23.83,23.79,23.79,90201.0,22.1849,22.1849,22.1477,22.1477,90201.0
2019-05-08 15:50:00,23.79,23.8,23.75,23.75,71844.0,22.1477,22.157,22.1105,22.1105,71844.0
2019-05-08 15:55:00,23.75,23.76,23.72,23.76,108079.0,22.1105,22.1198,22.0825,22.1198,108079.0
2019-05-09 09:30:00,23.51,23.51,23.11,23.26,162731.0,21.887,21.887,21.5146,21.6543,162731.0
2019-05-09 09:35:00,23.28,23.37,23.24,23.24,49003.0,21.6729,21.7567,21.6357,21.6357,49003.0
2019-05-09 09:40:00,23.24,23.3,23.23,23.27,70288.0,21.6357,21.6915,21.6264,21.6636,70288.0
2019-05-09 09:45:00,23.27,23.41,23.27,23.4,73751.0,21.6636,21.7939,21.6636,21.7846,73751.0
2019-05-09 09:50:00,23.39,23.39,23.31,23.33,12094.0,21.7753,21.7753,21.7008,21.7195,12094.0
2019-05-09 09:55:00,23.33,23.4,23.31,23.39,18456.0,21.7195,21.7846,21.7008,21.7753,18456.0
2019-05-09 10:00:00,23.4,23.4,23.31,23.33,20347.0,21.7846,21.7846,21.7008,21.7195,20347.0
2019-05-09 10:05:00,23.32,23.38,23.31,23.32,20981.0,21.7102,21.766,21.7008,21.7102,20981.0
2019-05-09 10:10:00,23.32,23.37,23.32,23.36,18299.0,21.7102,21.7567,21.7102,21.7474,18299.0
2019-05-09 10:15:00,23.36,23.38,23.35,23.36,14389.0,21.7474,21.766,21.7381,21.7474,14389.0
2019-05-09 10:20:00,23.36,23.37,23.33,23.34,10400.0,21.7474,21.7567,21.7195,21.7288,10400.0
2019-05-09 10:25:00,23.33,23.33,23.24,23.3,84179.0,21.7195,21.7195,21.6357,21.6915,84179.0
2019-05-09 10:30:00,23.31,23.32,23.27,23.29,104657.0,21.7008,21.7102,21.6636,21.6822,104657.0
2019-05-09 10:35:00,23.3,23.32,23.28,23.28,17840.0,21.6915,21.7102,21.6729,21.6729,17840.0
2019-05-09 10:40:00,23.29,23.39,23.29,23.38,21149.0,21.6822,21.7753,21.6822,21.766,21149.0
2019-05-09 10:45:00,23.37,23.46,23.36,23.45,14929.0,21.7567,21.8405,21.7474,21.8312,14929.0
2019-05-09 10:50:00,23.44,23.47,23.42,23.42,12213.0,21.8219,21.8498,21.8032,21.8032,12213.0
2019-05-09 10:55:00,23.42,23.42,23.35,23.37,18567.0,21.8032,21.8032,21.7381,21.7567,18567.0
2019-05-09 11:00:00,23.36,23.45,23.36,23.44,42832.0,21.7474,21.8312,21.7474,21.8219,42832.0
2019-05-09 11:05:00,23.44,23.45,23.41,23.42,17928.0,21.8219,21.8312,21.7939,21.8032,17928.0
2019-05-09 11:10:00,23.43,23.53,23.43,23.53,16316.0,21.8126,21.9057,21.8126,21.9057,16316.0
2019-05-09 11:15:00,23.52,23.54,23.49,23.49,25926.0,21.8963,21.915,21.8684,21.8684,25926.0
2019-05-09 11:20:00,23.5,23.52,23.45,23.47,18583.0,21.8777,21.8963,21.8312,21.8498,18583.0
2019-05-09 11:25:00,23.47,23.48,23.38,23.43,38555.0,21.8498,21.8591,21.766,21.8126,38555.0
2019-05-09 11:30:00,23.44,23.48,23.43,23.47,28368.0,21.8219,21.8591,21.8126,21.8498,28368.0
2019-05-09 11:35:00,23.47,23.53,23.47,23.52,15379.0,21.8498,21.9057,21.8498,21.8963,15379.0
2019-05-09 11:40:00,23.52,23.57,23.49,23.56,16196.0,21.8963,21.9429,21.8684,21.9336,16196.0
2019-05-09 11:45:00,23.56,23.6,23.56,23.6,11196.0,21.9336,21.9708,21.9336,21.9708,11196.0
2019-05-09 11:50:00,23.61,23.65,23.58,23.63,16787.0,21.9801,22.0174,21.9522,21.9988,16787.0
2019-05-09 11:55:00,23.63,23.65,23.58,23.59,12066.0,21.9988,22.0174,21.9522,21.9615,12066.0
2019-05-09 12:00:00,23.59,23.6,23.57,23.58,18488.0,21.9615,21.9708,21.9429,21.9522,18488.0
2019-05-09 12:05:00,23.59,23.64,23.57,23.62,9900.0,21.9615,22.0081,21.9429,21.9894,9900.0
2019-05-09 12:10:00,23.62,23.67,23.61,23.67,17607.0,21.9894,22.036,21.9801,22.036,17607.0
2019-05-09 12:15:00,23.66,23.75,23.65,23.73,42173.0,22.0267,22.1105,22.0174,22.0918,42173.0
2019-05-09 12:20:00,23.73,23.76,23.71,23.71,65334.0,22.0918,22.1198,22.0732,22.0732,65334.0
2019-05-09 12:25:00,23.72,23.8,23.72,23.79,26042.0,22.0825,22.157,22.0825,22.1477,26042.0
2019-05-09 12:30:00,23.78,23.84,23.78,23.84,44698.0,22.1384,22.1943,22.1384,22.1943,44698.0
2019-05-09 12:35:00,23.84,23.91,23.84,23.88,29941.0,22.1943,22.2594,22.1943,22.2315,29941.0
2019-05-09 12:40:00,23.88,23.98,23.85,23.85,38998.0,22.2315,22.3246,22.2036,22.2036,38998.0
2019-05-09 12:45:00,23.85,23.9,23.84,23.89,13407.0,22.2036,22.2501,22.1943,22.2408,13407.0
2019-05-09 12:50:00,23.89,23.9,23.85,23.89,6920.0,22.2408,22.2501,22.2036,22.2408,6920.0
2019-05-09 12:55:00,23.88,23.9,23.87,23.89,10506.0,22.2315,22.2501,22.2222,22.2408,10506.0
2019-05-09 13:00:00,23.9,23.92,23.87,23.88,8658.0,22.2501,22.2687,22.2222,22.2315,8658.0
2019-05-09 13:05:00,23.87,23.89,23.85,23.85,6640.0,22.2222,22.2408,22.2036,22.2036,6640.0
2019-05-09 13:10:00,23.85,23.88,23.83,23.88,10740.0,22.2036,22.2315,22.1849,22.2315,10740.0
2019-05-09 13:15:00,23.88,23.88,23.83,23.84,5400.0,22.2315,22.2315,22.1849,22.1943,5400.0
2019-05-09 13:20:00,23.83,23.86,23.82,23.86,5520.0,22.1849,22.2129,22.1756,22.2129,5520.0
2019-05-09 13:25:00,23.86,23.86,23.83,23.83,6522.0,22.2129,22.2129,22.1849,22.1849,6522.0
2019-05-09 13:30:00,23.83,23.87,23.83,23.86,10307.0,22.1849,22.2222,22.1849,22.2129,10307.0
2019-05-09 13:35:00,23.86,23.87,23.85,23.86,4988.0,22.2129,22.2222,22.2036,22.2129,4988.0
2019-05-09 13:40:00,23.86,23.88,23.85,23.86,3401.0,22.2129,22.2315,22.2036,22.2129,3401.0
2019-05-09 13:45:00,23.87,23.93,23.86,23.93,46384.0,22.2222,22.278,22.2129,22.278,46384.0
2019-05-09 13:50:00,23.92,23.93,23.86,23.88,19717.0,22.2687,22.278,22.2129,22.2315,19717.0
2019-05-09 13:55:00,23.87,23.91,23.87,23.87,9864.0,22.2222,22.2594,22.2222,22.2222,9864.0
2019-05-09 14:00:00,23.87,23.88,23.83,23.85,24174.0,22.2222,22.2315,22.1849,22.2036,24174.0
2019-05-09 14:05:00,23.86,23.89,23.84,23.88,19936.0,22.2129,22.2408,22.1943,22.2315,19936.0
2019-05-09 14:10:00,23.88,23.91,23.86,23.88,11917.0,22.2315,22.2594,22.2129,22.2315,11917.0
2019-05-09 14:15:00,23.88,23.94,23.88,23.94,13778.0,22.2315,22.2874,22.2315,22.2874,13778.0
2019-05-09 14:20:00,23.94,24.0,23.91,23.91,245952.0,22.2874,22.3432,22.2594,22.2594,245952.0
2019-05-09 14:25:00,23.91,23.92,23.84,23.86,16433.0,22.2594,22.2687,22.1943,22.2129,16433.0
2019-05-09 14:30:00,23.86,23.9,23.86,23.89,16421.0,22.2129,22.2501,22.2129,22.2408,16421.0
2019-05-09 14:35:00,23.89,23.89,23.84,23.85,13318.0,22.2408,22.2408,22.1943,22.2036,13318.0
2019-05-09 14:40:00,23.86,23.89,23.85,23.87,12982.0,22.2129,22.2408,22.2036,22.2222,12982.0
2019-05-09 14:45:00,23.86,23.88,23.84,23.84,10688.0,22.2129,22.2315,22.1943,22.1943,10688.0
2019-05-09 14:50:00,23.85,23.88,23.85,23.86,9417.0,22.2036,22.2315,22.2036,22.2129,9417.0
2019-05-09 14:55:00,23.86,23.87,23.82,23.85,18900.0,22.2129,22.2222,22.1756,22.2036,18900.0
2019-05-09 15:00:00,23.85,23.85,23.8,23.82,18045.0,22.2036,22.2036,22.157,22.1756,18045.0
2019-05-09 15:05:00,23.82,23.83,23.8,23.81,28192.0,22.1756,22.1849,22.157,22.1663,28192.0
2019-05-09 15:10:00,23.8,23.85,23.8,23.85,10495.0,22.157,22.2036,22.157,22.2036,10495.0
2019-05-09 15:15:00,23.85,23.9,23.84,23.89,46403.0,22.2036,22.2501,22.1943,22.2408,46403.0
2019-05-09 15:20:00,23.89,23.9,23.82,23.83,32890.0,22.2408,22.2501,22.1756,22.1849,32890.0
2019-05-09 15:25:00,23.84,23.85,23.81,23.83,28280.0,22.1943,22.2036,22.1663,22.1849,28280.0
2019-05-09 15:30:00,23.83,23.87,23.82,23.84,126018.0,22.1849,22.2222,22.1756,22.1943,126018.0
2019-05-09 15:35:00,23.85,23.89,23.85,23.89,42298.0,22.2036,22.2408,22.2036,22.2408,42298.0
2019-05-09 15:40:00,23.88,23.89,23.84,23.85,28834.0,22.2315,22.2408,22.1943,22.2036,28834.0
2019-05-09 15:45:00,23.85,23.9,23.84,23.88,50741.0,22.2036,22.2501,22.1943,22.2315,50741.0
2019-05-09 15:50:00,23.87,23.92,23.86,23.9,95634.0,22.2222,22.2687,22.2129,22.2501,95634.0
2019-05-09 15:55:00,23.89,23.97,23.89,23.91,327260.0,22.2408,22.3153,22.2408,22.2594,327260.0
2019-05-10 09:30:00,23.67,23.74,23.61,23.7,37816.0,22.15,22.2156,22.0939,22.1781,37816.0
2019-05-10 09:35:00,23.7,23.74,23.69,23.71,2100.0,22.1781,22.2156,22.1688,22.1875,2100.0
2019-05-10 09:40:00,23.71,23.77,23.68,23.72,8800.0,22.1875,22.2436,22.1594,22.1968,8800.0
2019-05-10 09:45:00,23.73,23.88,23.73,23.86,28658.0,22.2062,22.3466,22.2062,22.3278,28658.0
2019-05-10 09:50:00,23.85,23.85,23.74,23.76,8618.0,22.3185,22.3185,22.2156,22.2343,8618.0
2019-05-10 09:55:00,23.76,23.91,23.75,23.91,27695.0,22.2343,22.3746,22.2249,22.3746,27695.0
2019-05-10 10:00:00,23.91,23.94,23.88,23.88,28481.0,22.3746,22.4027,22.3466,22.3466,28481.0
2019-05-10 10:05:00,23.87,23.87,23.79,23.8,22133.0,22.3372,22.3372,22.2623,22.2717,22133.0
2019-05-10 10:10:00,23.79,23.79,23.73,23.75,9167.0,22.2623,22.2623,22.2062,22.2249,9167.0
2019-05-10 10:15:00,23.74,23.79,23.69,23.77,17991.0,22.2156,22.2623,22.1688,22.2436,17991.0
2019-05-10 10:20:00,23.78,23.79,23.74,23.74,26580.0,22.253,22.2623,22.2156,22.2156,26580.0
2019-05-10 10:25:00,23.73,23.81,23.72,23.76,21974.0,22.2062,22.2811,22.1968,22.2343,21974.0
2019-05-10 10:30:00,23.76,23.76,23.68,23.71,9299.0,22.2343,22.2343,22.1594,22.1875,9299.0
2019-05-10 10:35:00,23.71,23.72,23.67,23.68,23485.0,22.1875,22.1968,22.15,22.1594,23485.0
2019-05-10 10:40:00,23.67,23.69,23.58,23.69,17542.0,22.15,22.1688,22.0658,22.1688,17542.0
2019-05-10 10:45:00,23.69,23.72,23.67,23.68,19165.0,22.1688,22.1968,22.15,22.1594,19165.0
2019-05-10 10:50:00,23.69,23.74,23.68,23.73,23677.0,22.1688,22.2156,22.1594,22.2062,23677.0
2019-05-10 10:55:00,23.72,23.73,23.64,23.65,11786.0,22.1968,22.2062,22.122,22.1313,11786.0
2019-05-10 11:00:00,23.64,23.68,23.55,23.67,44718.0,22.122,22.1594,22.0378,22.15,44718.0
2019-05-10 11:05:00,23.67,23.72,23.66,23.66,17139.0,22.15,22.1968,22.1407,22.1407,17139.0
2019-05-10 11:10:00,23.66,23.74,23.66,23.71,11252.0,22.1407,22.2156,22.1407,22.1875,11252.0
2019-05-10 11:15:00,23.72,23.74,23.68,23.74,10460.0,22.1968,22.2156,22.1594,22.2156,10460.0
2019-05-10 11:20:00,23.75,23.76,23.71,23.71,22697.0,22.2249,22.2343,22.1875,22.1875,22697.0
2019-05-10 11:25:00,23.72,23.76,23.7,23.71,14539.0,22.1968,22.2343,22.1781,22.1875,14539.0
2019-05-10 11:30:00,23.71,23.72,23.65,23.69,31928.0,22.1875,22.1968,22.1313,22.1688,31928.0
2019-05-10 11:35:00,23.69,23.77,23.68,23.75,9362.0,22.1688,22.2436,22.1594,22.2249,9362.0
2019-05-10 11:40:00,23.74,23.75,23.66,23.7,22535.0,22.2156,22.2249,22.1407,22.1781,22535.0
2019-05-10 11:45:00,23.69,23.71,23.65,23.67,25486.0,22.1688,22.1875,22.1313,22.15,25486.0
2019-05-10 11:50:00,23.68,23.74,23.67,23.73,36003.0,22.1594,22.2156,22.15,22.2062,36003.0
2019-05-10 11:55:00,23.73,23.79,23.73,23.79,28699.0,22.2062,22.2623,22.2062,22.2623,28699.0
2019-05-10 12:00:00,23.79,23.8,23.77,23.78,9100.0,22.2623,22.2717,22.2436,22.253,9100.0
2019-05-10 12:05:00,23.79,23.8,23.77,23.77,11466.0,22.2623,22.2717,22.2436,22.2436,11466.0
2019-05-10 12:10:00,23.78,23.87,23.78,23.86,17009.0,22.253,22.3372,22.253,22.3278,17009.0
2019-05-10 12:15:00,23.86,23.93,23.86,23.91,44514.0,22.3278,22.3934,22.3278,22.3746,44514.0
2019-05-10 12:20:00,23.92,23.94,23.88,23.93,17105.0,22.384,22.4027,22.3466,22.3934,17105.0
2019-05-10 12:25:00,23.94,23.97,23.92,23.96,20074.0,22.4027,22.4308,22.384,22.4214,20074.0
2019-05-10 12:30:00,23.96,24.03,23.95,24.01,34068.0,22.4214,22.4869,22.4121,22.4682,34068.0
2019-05-10 12:35:00,24.0,24.01,23.99,24.0,17458.0,22.4589,22.4682,22.4495,22.4589,17458.0
2019-05-10 12:40:00,24.0,24.01,23.99,24.01,16306.0,22.4589,22.4682,22.4495,22.4682,16306.0
2019-05-10 12:45:00,24.01,24.01,23.94,23.95,11544.0,22.4682,22.4682,22.4027,22.4121,11544.0
2019-05-10 12:50:00,23.95,24.05,23.95,24.02,23190.0,22.4121,22.5056,22.4121,22.4776,23190.0
2019-05-10 12:55:00,24.03,24.05,24.02,24.03,6954.0,22.4869,22.5056,22.4776,22.4869,6954.0
2019-05-10 13:00:00,24.03,24.07,24.01,24.07,23333.0,22.4869,22.5244,22.4682,22.5244,23333.0
2019-05-10 13:05:00,24.07,24.07,24.0,24.01,7795.0,22.5244,22.5244,22.4589,22.4682,7795.0
2019-05-10 13:10:00,24.01,24.05,23.99,24.05,15267.0,22.4682,22.5056,22.4495,22.5056,15267.0
2019-05-10 13:15:00,24.05,24.07,24.01,24.05,21717.0,22.5056,22.5244,22.4682,22.5056,21717.0
2019-05-10 13:20:00,24.06,24.09,24.03,24.05,23243.0,22.515,22.5431,22.4869,22.5056,23243.0
2019-05-10 13:25:00,24.04,24.07,24.03,24.04,5498.0,22.4963,22.5244,22.4869,22.4963,5498.0
2019-05-10 13:30:00,24.04,24.04,24.01,24.04,4816.0,22.4963,22.4963,22.4682,22.4963,4816.0
2019-05-10 13:35:00,24.03,24.08,24.02,24.05,21444.0,22.4869,22.5337,22.4776,22.5056,21444.0
2019-05-10 13:40:00,24.06,24.07,24.05,24.05,5641.0,22.515,22.5244,22.5056,22.5056,5641.0
2019-05-10 13:45:00,24.05,24.08,24.04,24.07,7140.0,22.5056,22.5337,22.4963,22.5244,7140.0
2019-05-10 13:50:00,24.08,24.08,24.05,24.06,4415.0,22.5337,22.5337,22.5056,22.515,4415.0
2019-05-10 13:55:00,24.06,24.07,24.02,24.03,7666.0,22.515,22.5244,22.4776,22.4869,7666.0
2019-05-10 14:00:00,24.03,24.06,24.02,24.05,18262.0,22.4869,22.515,22.4776,22.5056,18262.0
2019-05-10 14:05:00,24.05,24.06,24.04,24.06,5483.0,22.5056,22.515,22.4963,22.515,5483.0
2019-05-10 14:10:00,24.05,24.05,23.99,24.01,10124.0,22.5056,22.5056,22.4495,22.4682,10124.0
2019-05-10 14:15:00,24.0,24.02,23.99,24.01,16247.0,22.4589,22.4776,22.4495,22.4682,16247.0
2019-05-10 14:20:00,24.01,24.05,24.01,24.03,13161.0,22.4682,22.5056,22.4682,22.4869,13161.0
2019-05-10 14:25:00,24.02,24.04,23.99,24.02,12500.0,22.4776,22.4963,22.4495,22.4776,12500.0
2019-05-10 14:30:00,24.02,24.05,24.0,24.04,11191.0,22.4776,22.5056,22.4589,22.4963,11191.0
2019-05-10 14:35:00,24.05,24.09,24.04,24.08,11333.0,22.5056,22.5431,22.4963,22.5337,11333.0
2019-05-10 14:40:00,24.08,24.1,24.07,24.08,17357.0,22.5337,22.5524,22.5244,22.5337,17357.0
2019-05-10 14:45:00,24.08,24.13,24.07,24.12,72686.0,22.5337,22.5805,22.5244,22.5712,72686.0
2019-05-10 14:50:00,24.12,24.19,24.11,24.17,19869.0,22.5712,22.6367,22.5618,22.6179,19869.0
2019-05-10 14:55:00,24.16,24.18,24.1,24.13,32643.0,22.6086,22.6273,22.5524,22.5805,32643.0
2019-05-10 15:00:00,24.13,24.16,24.13,24.15,15288.0,22.5805,22.6086,22.5805,22.5992,15288.0
2019-05-10 15:05:00,24.16,24.16,24.11,24.14,19585.0,22.6086,22.6086,22.5618,22.5899,19585.0
2019-05-10 15:10:00,24.14,24.19,24.13,24.18,29343.0,22.5899,22.6367,22.5805,22.6273,29343.0
2019-05-10 15:15:00,24.19,24.24,24.16,24.21,44105.0,22.6367,22.6834,22.6086,22.6554,44105.0
2019-05-10 15:20:00,24.21,24.28,24.21,24.25,26444.0,22.6554,22.7209,22.6554,22.6928,26444.0
2019-05-10 15:25:00,24.24,24.3,24.23,24.28,31470.0,22.6834,22.7396,22.6741,22.7209,31470.0
2019-05-10 15:30:00,24.27,24.28,24.16,24.18,58217.0,22.7115,22.7209,22.6086,22.6273,58217.0
2019-05-10 15:35:00,24.18,24.19,24.1,24.13,65183.0,22.6273,22.6367,22.5524,22.5805,65183.0
2019-05-10 15:40:00,24.12,24.13,24.1,24.12,43781.0,22.5712,22.5805,22.5524,22.5712,43781.0
2019-05-10 15:45:00,24.11,24.13,24.08,24.1,70942.0,22.5618,22.5805,22.5337,22.5524,70942.0
2019-05-10 15:50:00,24.1,24.16,24.1,24.16,72570.0,22.5524,22.6086,22.5524,22.6086,72570.0
2019-05-10 15:55:00,24.16,24.18,24.13,24.16,106812.0,22.6086,22.6273,22.5805,22.6086,106812.0
2019-05-13 09:30:00,23.63,23.73,23.34,23.54,114368.0,22.1126,22.2062,21.8412,22.0284,114368.0
2019-05-13 09:35:00,23.53,23.67,23.49,23.61,124377.0,22.019,22.15,21.9816,22.0939,124377.0
2019-05-13 09:40:00,23.61,23.62,23.44,23.47,69265.0,22.0939,22.1033,21.9348,21.9629,69265.0
2019-05-13 09:45:00,23.47,23.62,23.44,23.61,27496.0,21.9629,22.1033,21.9348,22.0939,27496.0
2019-05-13 09:50:00,23.6,23.6,23.43,23.43,82203.0,22.0845,22.0845,21.9255,21.9255,82203.0
2019-05-13 09:55:00,23.44,23.54,23.42,23.47,70293.0,21.9348,22.0284,21.9161,21.9629,70293.0
2019-05-13 10:00:00,23.47,23.5,23.4,23.5,50896.0,21.9629,21.991,21.8974,21.991,50896.0
2019-05-13 10:05:00,23.5,23.57,23.47,23.5,76553.0,21.991,22.0565,21.9629,21.991,76553.0
2019-05-13 10:10:00,23.52,23.53,23.4,23.46,11153.0,22.0097,22.019,21.8974,21.9535,11153.0
2019-05-13 10:15:00,23.45,23.48,23.37,23.47,15842.0,21.9442,21.9723,21.8693,21.9629,15842.0
2019-05-13 10:20:00,23.45,23.46,23.39,23.45,44697.0,21.9442,21.9535,21.888,21.9442,44697.0
2019-05-13 10:25:00,23.46,23.48,23.4,23.48,32167.0,21.9535,21.9723,21.8974,21.9723,32167.0
2019-05-13 10:30:00,23.48,23.55,23.43,23.52,12931.0,21.9723,22.0378,21.9255,22.0097,12931.0
2019-05-13 10:35:00,23.55,23.61,23.55,23.59,9580.0,22.0378,22.0939,22.0378,22.0752,9580.0
2019-05-13 10:40:00,23.6,23.75,23.6,23.69,130049.0,22.0845,22.2249,22.0845,22.1688,130049.0
2019-05-13 10:45:00,23.68,23.69,23.57,23.58,40119.0,22.1594,22.1688,22.0565,22.0658,40119.0
2019-05-13 10:50:00,23.57,23.57,23.44,23.44,28659.0,22.0565,22.0565,21.9348,21.9348,28659.0
2019-05-13 10:55:00,23.44,23.48,23.4,23.42,62941.0,21.9348,21.9723,21.8974,21.9161,62941.0
2019-05-13 11:00:00,23.43,23.43,23.33,23.39,45284.0,21.9255,21.9255,21.8319,21.888,45284.0
2019-05-13 11:05:00,23.39,23.44,23.35,23.36,27773.0,21.888,21.9348,21.8506,21.86,27773.0
2019-05-13 11:10:00,23.36,23.4,23.33,23.4,30469.0,21.86,21.8974,21.8319,21.8974,30469.0
2019-05-13 11:15:00,23.4,23.4,23.31,23.33,30951.0,21.8974,21.8974,21.8132,21.8319,30951.0
2019-05-13 11:20:00,23.33,23.37,23.32,23.35,38025.0,21.8319,21.8693,21.8225,21.8506,38025.0
2019-05-13 11:25:00,23.35,23.35,23.29,23.29,84213.0,21.8506,21.8506,21.7945,21.7945,84213.0
2019-05-13 11:30:00,23.29,23.33,23.26,23.32,29654.0,21.7945,21.8319,21.7664,21.8225,29654.0
2019-05-13 11:35:00,23.31,23.31,23.25,23.27,16868.0,21.8132,21.8132,21.757,21.7757,16868.0
2019-05-13 11:40:00,23.27,23.35,23.26,23.3,104575.0,21.7757,21.8506,21.7664,21.8038,104575.0
2019-05-13 11:45:00,23.3,23.34,23.26,23.27,52726.0,21.8038,21.8412,21.7664,21.7757,52726.0
2019-05-13 11:50:00,23.27,23.28,23.22,23.23,15039.0,21.7757,21.7851,21.7289,21.7383,15039.0
2019-05-13 11:55:00,23.23,23.29,23.22,23.29,15500.0,21.7383,21.7945,21.7289,21.7945,15500.0
2019-05-13 12:00:00,23.28,23.29,23.22,23.25,15770.0,21.7851,21.7945,21.7289,21.757,15770.0
2019-05-13 12:05:00,23.24,23.25,23.2,23.21,14739.0,21.7477,21.757,21.7102,21.7196,14739.0
2019-05-13 12:10:00,23.21,23.28,23.21,23.27,18037.0,21.7196,21.7851,21.7196,21.7757,18037.0
2019-05-13 12:15:00,23.28,23.29,23.22,23.23,57551.0,21.7851,21.7945,21.7289,21.7383,57551.0
2019-05-13 12:20:00,23.23,23.24,23.18,23.2,29370.0,21.7383,21.7477,21.6915,21.7102,29370.0
2019-05-13 12:25:00,23.2,23.2,23.14,23.15,56178.0,21.7102,21.7102,21.6541,21.6634,56178.0
2019-05-13 12:30:00,23.16,23.2,23.13,23.19,100513.0,21.6728,21.7102,21.6447,21.7009,100513.0
2019-05-13 12:35:00,23.19,23.24,23.19,23.21,13232.0,21.7009,21.7477,21.7009,21.7196,13232.0
2019-05-13 12:40:00,23.21,23.22,23.18,23.2,16890.0,21.7196,21.7289,21.6915,21.7102,16890.0
2019-05-13 12:45:00,23.2,23.24,23.2,23.23,24808.0,21.7102,21.7477,21.7102,21.7383,24808.0
2019-05-13 12:50:00,23.23,23.27,23.22,23.27,44162.0,21.7383,21.7757,21.7289,21.7757,44162.0
2019-05-13 12:55:00,23.26,23.29,23.25,23.25,61688.0,21.7664,21.7945,21.757,21.757,61688.0
2019-05-13 13:00:00,23.25,23.26,23.24,23.26,42595.0,21.757,21.7664,21.7477,21.7664,42595.0
2019-05-13 13:05:00,23.25,23.29,23.23,23.23,123708.0,21.757,21.7945,21.7383,21.7383,123708.0
2019-05-13 13:10:00,23.23,23.27,23.23,23.25,20631.0,21.7383,21.7757,21.7383,21.757,20631.0
2019-05-13 13:15:00,23.25,23.28,23.24,23.25,19836.0,21.757,21.7851,21.7477,21.757,19836.0
2019-05-13 13:20:00,23.25,23.25,23.22,23.23,7100.0,21.757,21.757,21.7289,21.7383,7100.0
2019-05-13 13:25:00,23.23,23.26,23.22,23.24,20104.0,21.7383,21.7664,21.7289,21.7477,20104.0
2019-05-13 13:30:00,23.24,23.28,23.24,23.27,19593.0,21.7477,21.7851,21.7477,21.7757,19593.0
2019-05-13 13:35:00,23.27,23.37,23.27,23.36,22151.0,21.7757,21.8693,21.7757,21.86,22151.0
2019-05-13 13:40:00,23.36,23.37,23.32,23.32,8690.0,21.86,21.8693,21.8225,21.8225,8690.0
2019-05-13 13:45:00,23.32,23.34,23.31,23.32,17211.0,21.8225,21.8412,21.8132,21.8225,17211.0
2019-05-13 13:50:00,23.32,23.39,23.31,23.39,19209.0,21.8225,21.888,21.8132,21.888,19209.0
2019-05-13 13:55:00,23.39,23.4,23.35,23.37,19265.0,21.888,21.8974,21.8506,21.8693,19265.0
2019-05-13 14:00:00,23.37,23.42,23.37,23.4,10746.0,21.8693,21.9161,21.8693,21.8974,10746.0
2019-05-13 14:05:00,23.41,23.42,23.37,23.37,14520.0,21.9067,21.9161,21.8693,21.8693,14520.0
2019-05-13 14:10:00,23.38,23.38,23.31,23.36,14458.0,21.8787,21.8787,21.8132,21.86,14458.0
2019-05-13 14:15:00,23.35,23.36,23.33,23.34,12597.0,21.8506,21.86,21.8319,21.8412,12597.0
2019-05-13 14:20:00,23.34,23.41,23.34,23.4,23335.0,21.8412,21.9067,21.8412,21.8974,23335.0
2019-05-13 14:25:00,23.4,23.56,23.4,23.53,56102.0,21.8974,22.0471,21.8974,22.019,56102.0
2019-05-13 14:30:00,23.53,23.54,23.51,23.53,29380.0,22.019,22.0284,22.0003,22.019,29380.0
2019-05-13 14:35:00,23.53,23.58,23.53,23.55,39282.0,22.019,22.0658,22.019,22.0378,39282.0
2019-05-13 14:40:00,23.55,23.56,23.48,23.51,37947.0,22.0378,22.0471,21.9723,22.0003,37947.0
2019-05-13 14:45:00,23.51,23.59,23.5,23.57,41870.0,22.0003,22.0752,21.991,22.0565,41870.0
2019-05-13 14:50:00,23.56,23.62,23.56,23.61,17348.0,22.0471,22.1033,22.0471,22.0939,17348.0
2019-05-13 14:55:00,23.61,23.63,23.59,23.6,22668.0,22.0939,22.1126,22.0752,22.0845,22668.0
2019-05-13 15:00:00,23.6,23.65,23.56,23.57,27637.0,22.0845,22.1313,22.0471,22.0565,27637.0
2019-05-13 15:05:00,23.57,23.58,23.55,23.56,49187.0,22.0565,22.0658,22.0378,22.0471,49187.0
2019-05-13 15:10:00,23.56,23.58,23.55,23.56,28060.0,22.0471,22.0658,22.0378,22.0471,28060.0
2019-05-13 15:15:00,23.56,23.58,23.55,23.55,29589.0,22.0471,22.0658,22.0378,22.0378,29589.0
2019-05-13 15:20:00,23.56,23.58,23.54,23.57,101881.0,22.0471,22.0658,22.0284,22.0565,101881.0
2019-05-13 15:25:00,23.56,23.59,23.55,23.58,42994.0,22.0471,22.0752,22.0378,22.0658,42994.0
2019-05-13 15:30:00,23.57,23.57,23.53,23.57,106603.0,22.0565,22.0565,22.019,22.0565,106603.0
2019-05-13 15:35:00,23.57,23.57,23.47,23.49,85893.0,22.0565,22.0565,21.9629,21.9816,85893.0
2019-05-13 15:40:00,23.49,23.5,23.44,23.47,45449.0,21.9816,21.991,21.9348,21.9629,45449.0
2019-05-13 15:45:00,23.48,23.5,23.46,23.46,94340.0,21.9723,21.991,21.9535,21.9535,94340.0
2019-05-13 15:50:00,23.46,23.47,23.32,23.35,141351.0,21.9535,21.9629,21.8225,21.8506,141351.0
2019-05-13 15:55:00,23.35,23.38,23.29,23.29,235884.0,21.8506,21.8787,21.7945,21.7945,235884.0
2019-05-14 09:30:00,23.42,23.59,23.4,23.59,29612.0,21.9161,22.0752,21.8974,22.0752,29612.0
2019-05-14 09:35:00,23.58,23.64,23.54,23.59,12197.0,22.0658,22.122,22.0284,22.0752,12197.0
2019-05-14 09:40:00,23.6,23.62,23.54,23.62,14810.0,22.0845,22.1033,22.0284,22.1033,14810.0
2019-05-14 09:45:00,23.62,23.69,23.54,23.56,19164.0,22.1033,22.1688,22.0284,22.0471,19164.0
2019-05-14 09:50:00,23.55,23.6,23.53,23.56,7424.0,22.0378,22.0845,22.019,22.0471,7424.0
2019-05-14 09:55:00,23.57,23.62,23.56,23.58,7695.0,22.0565,22.1033,22.0471,22.0658,7695.0
2019-05-14 10:00:00,23.59,23.67,23.58,23.63,14037.0,22.0752,22.15,22.0658,22.1126,14037.0
2019-05-14 10:05:00,23.63,23.68,23.62,23.67,6303.0,22.1126,22.1594,22.1033,22.15,6303.0
2019-05-14 10:10:00,23.67,23.67,23.61,23.65,5552.0,22.15,22.15,22.0939,22.1313,5552.0
2019-05-14 10:15:00,23.67,23.72,23.65,23.7,18540.0,22.15,22.1968,22.1313,22.1781,18540.0
2019-05-14 10:20:00,23.69,23.77,23.69,23.71,20848.0,22.1688,22.2436,22.1688,22.1875,20848.0
2019-05-14 10:25:00,23.7,23.77,23.69,23.77,19489.0,22.1781,22.2436,22.1688,22.2436,19489.0
2019-05-14 10:30:00,23.77,23.79,23.72,23.72,14421.0,22.2436,22.2623,22.1968,22.1968,14421.0
2019-05-14 10:35:00,23.72,23.76,23.7,23.76,17677.0,22.1968,22.2343,22.1781,22.2343,17677.0
2019-05-14 10:40:00,23.75,23.78,23.73,23.73,14683.0,22.2249,22.253,22.2062,22.2062,14683.0
2019-05-14 10:45:00,23.73,23.77,23.72,23.73,22799.0,22.2062,22.2436,22.1968,22.2062,22799.0
2019-05-14 10:50:00,23.72,23.78,23.72,23.75,15824.0,22.1968,22.253,22.1968,22.2249,15824.0
2019-05-14 10:55:00,23.76,23.77,23.74,23.77,8046.0,22.2343,22.2436,22.2156,22.2436,8046.0
2019-05-14 11:00:00,23.77,23.81,23.77,23.8,17469.0,22.2436,22.2811,22.2436,22.2717,17469.0
2019-05-14 11:05:00,23.81,23.85,23.81,23.83,10422.0,22.2811,22.3185,22.2811,22.2998,10422.0
2019-05-14 11:10:00,23.83,23.84,23.81,23.81,5992.0,22.2998,22.3091,22.2811,22.2811,5992.0
2019-05-14 11:15:00,23.81,23.81,23.78,23.79,14358.0,22.2811,22.2811,22.253,22.2623,14358.0
2019-05-14 11:20:00,23.79,23.9,23.78,23.88,134438.0,22.2623,22.3653,22.253,22.3466,134438.0
2019-05-14 11:25:00,23.89,23.89,23.85,23.87,11558.0,22.3559,22.3559,22.3185,22.3372,11558.0
2019-05-14 11:30:00,23.86,23.93,23.86,23.91,10388.0,22.3278,22.3934,22.3278,22.3746,10388.0
2019-05-14 11:35:00,23.91,23.94,23.89,23.91,23739.0,22.3746,22.4027,22.3559,22.3746,23739.0
2019-05-14 11:40:00,23.9,23.9,23.85,23.85,7945.0,22.3653,22.3653,22.3185,22.3185,7945.0
2019-05-14 11:45:00,23.85,23.9,23.84,23.89,12703.0,22.3185,22.3653,22.3091,22.3559,12703.0
2019-05-14 11:50:00,23.9,23.91,23.88,23.9,6991.0,22.3653,22.3746,22.3466,22.3653,6991.0
2019-05-14 11:55:00,23.91,23.92,23.89,23.89,5259.0,22.3746,22.384,22.3559,22.3559,5259.0
2019-05-14 12:00:00,23.91,23.93,23.9,23.92,15644.0,22.3746,22.3934,22.3653,22.384,15644.0
2019-05-14 12:05:00,23.93,23.94,23.88,23.89,24890.0,22.3934,22.4027,22.3466,22.3559,24890.0
2019-05-14 12:10:00,23.9,23.94,23.89,23.91,7591.0,22.3653,22.4027,22.3559,22.3746,7591.0
2019-05-14 12:15:00,23.91,23.91,23.83,23.83,4318.0,22.3746,22.3746,22.2998,22.2998,4318.0
2019-05-14 12:20:00,23.83,23.87,23.83,23.87,3531.0,22.2998,22.3372,22.2998,22.3372,3531.0
2019-05-14 12:25:00,23.86,23.89,23.86,23.88,60605.0,22.3278,22.3559,22.3278,22.3466,60605.0
2019-05-14 12:30:00,23.88,23.89,23.87,23.89,4288.0,22.3466,22.3559,22.3372,22.3559,4288.0
2019-05-14 12:35:00,23.89,23.9,23.88,23.89,3261.0,22.3559,22.3653,22.3466,22.3559,3261.0
2019-05-14 12:40:00,23.89,23.91,23.89,23.9,13304.0,22.3559,22.3746,22.3559,22.3653,13304.0
2019-05-14 12:45:00,23.91,23.95,23.9,23.95,28910.0,22.3746,22.4121,22.3653,22.4121,28910.0
2019-05-14 12:50:00,23.95,23.98,23.93,23.97,30293.0,22.4121,22.4401,22.3934,22.4308,30293.0
2019-05-14 12:55:00,23.97,23.97,23.94,23.94,12736.0,22.4308,22.4308,22.4027,22.4027,12736.0
2019-05-14 13:00:00,23.95,23.99,23.95,23.97,7010.0,22.4121,22.4495,22.4121,22.4308,7010.0
2019-05-14 13:05:00,23.97,23.98,23.95,23.98,18126.0,22.4308,22.4401,22.4121,22.4401,18126.0
2019-05-14 13:10:00,23.97,24.0,23.96,23.98,47266.0,22.4308,22.4589,22.4214,22.4401,47266.0
2019-05-14 13:15:00,23.97,23.98,23.95,23.96,22457.0,22.4308,22.4401,22.4121,22.4214,22457.0
2019-05-14 13:20:00,23.95,23.99,23.94,23.97,23751.0,22.4121,22.4495,22.4027,22.4308,23751.0
2019-05-14 13:25:00,23.97,23.98,23.95,23.95,2329.0,22.4308,22.4401,22.4121,22.4121,2329.0
2019-05-14 13:30:00,23.96,23.97,23.96,23.96,1200.0,22.4214,22.4308,22.4214,22.4214,1200.0
2019-05-14 13:35:00,23.96,23.98,23.95,23.97,7292.0,22.4214,22.4401,22.4121,22.4308,7292.0
2019-05-14 13:40:00,23.97,23.98,23.94,23.95,65024.0,22.4308,22.4401,22.4027,22.4121,65024.0
2019-05-14 13:45:00,23.95,23.97,23.95,23.97,37444.0,22.4121,22.4308,22.4121,22.4308,37444.0
2019-05-14 13:50:00,23.97,24.01,23.96,24.01,29230.0,22.4308,22.4682,22.4214,22.4682,29230.0
2019-05-14 13:55:00,24.02,24.05,24.01,24.04,12298.0,22.4776,22.5056,22.4682,22.4963,12298.0
2019-05-14 14:00:00,24.04,24.07,24.03,24.04,20051.0,22.4963,22.5244,22.4869,22.4963,20051.0
2019-05-14 14:05:00,24.04,24.05,24.01,24.05,7227.0,22.4963,22.5056,22.4682,22.5056,7227.0
2019-05-14 14:10:00,24.05,24.07,24.04,24.05,37002.0,22.5056,22.5244,22.4963,22.5056,37002.0
2019-05-14 14:15:00,24.06,24.12,24.05,24.09,24277.0,22.515,22.5712,22.5056,22.5431,24277.0
2019-05-14 14:20:00,24.08,24.1,24.03,24.05,52293.0,22.5337,22.5524,22.4869,22.5056,52293.0
2019-05-14 14:25:00,24.05,24.11,24.05,24.1,38038.0,22.5056,22.5618,22.5056,22.5524,38038.0
2019-05-14 14:30:00,24.1,24.13,24.09,24.11,11358.0,22.5524,22.5805,22.5431,22.5618,11358.0
2019-05-14 14:35:00,24.12,24.13,24.1,24.13,18034.0,22.5712,22.5805,22.5524,22.5805,18034.0
2019-05-14 14:40:00,24.13,24.14,24.12,24.14,14619.0,22.5805,22.5899,22.5712,22.5899,14619.0
2019-05-14 14:45:00,24.14,24.14,24.06,24.07,21305.0,22.5899,22.5899,22.515,22.5244,21305.0
2019-05-14 14:50:00,24.07,24.08,24.04,24.07,26368.0,22.5244,22.5337,22.4963,22.5244,26368.0
2019-05-14 14:55:00,24.07,24.12,24.07,24.12,43288.0,22.5244,22.5712,22.5244,22.5712,43288.0
2019-05-14 15:00:00,24.11,24.14,24.11,24.14,31486.0,22.5618,22.5899,22.5618,22.5899,31486.0
2019-05-14 15:05:00,24.14,24.17,24.12,24.17,22063.0,22.5899,22.6179,22.5712,22.6179,22063.0
2019-05-14 15:10:00,24.17,24.17,24.11,24.11,12779.0,22.6179,22.6179,22.5618,22.5618,12779.0
2019-05-14 15:15:00,24.11,24.14,24.11,24.14,9572.0,22.5618,22.5899,22.5618,22.5899,9572.0
2019-05-14 15:20:00,24.14,24.16,24.09,24.1,50295.0,22.5899,22.6086,22.5431,22.5524,50295.0
2019-05-14 15:25:00,24.1,24.13,24.08,24.1,22614.0,22.5524,22.5805,22.5337,22.5524,22614.0
2019-05-14 15:30:00,24.1,24.1,24.02,24.02,63147.0,22.5524,22.5524,22.4776,22.4776,63147.0
2019-05-14 15:35:00,24.02,24.06,24.01,24.06,32369.0,22.4776,22.515,22.4682,22.515,32369.0
2019-05-14 15:40:00,24.06,24.1,24.06,24.09,19201.0,22.515,22.5524,22.515,22.5431,19201.0
2019-05-14 15:45:00,24.08,24.11,24.06,24.08,38759.0,22.5337,22.5618,22.515,22.5337,38759.0
2019-05-14 15:50:00,24.08,24.1,24.04,24.08,66415.0,22.5337,22.5524,22.4963,22.5337,66415.0
2019-05-14 15:55:00,24.07,24.12,24.06,24.09,133351.0,22.5244,22.5712,22.515,22.5431,133351.0
2019-05-15 09:30:00,23.84,23.93,23.74,23.83,27818.0,22.3091,22.3934,22.2156,22.2998,27818.0
2019-05-15 09:35:00,23.84,23.91,23.81,23.84,40179.0,22.3091,22.3746,22.2811,22.3091,40179.0
2019-05-15 09:40:00,23.85,23.86,23.79,23.83,47793.0,22.3185,22.3278,22.2623,22.2998,47793.0
2019-05-15 09:45:00,23.81,23.84,23.78,23.81,34664.0,22.2811,22.3091,22.253,22.2811,34664.0
2019-05-15 09:50:00,23.82,23.92,23.81,23.91,23071.0,22.2904,22.384,22.2811,22.3746,23071.0
2019-05-15 09:55:00,23.92,23.94,23.88,23.94,23806.0,22.384,22.4027,22.3466,22.4027,23806.0
2019-05-15 10:00:00,23.94,24.04,23.93,24.01,118076.0,22.4027,22.4963,22.3934,22.4682,118076.0
2019-05-15 10:05:00,24.01,24.08,24.0,24.07,34104.0,22.4682,22.5337,22.4589,22.5244,34104.0
2019-05-15 10:10:00,24.08,24.15,23.98,24.13,60310.0,22.5337,22.5992,22.4401,22.5805,60310.0
2019-05-15 10:15:00,24.14,24.14,24.09,24.1,12193.0,22.5899,22.5899,22.5431,22.5524,12193.0
2019-05-15 10:20:00,24.1,24.14,24.07,24.14,21697.0,22.5524,22.5899,22.5244,22.5899,21697.0
2019-05-15 10:25:00,24.14,24.24,24.13,24.22,18282.0,22.5899,22.6834,22.5805,22.6647,18282.0
2019-05-15 10:30:00,24.22,24.23,24.2,24.22,11950.0,22.6647,22.6741,22.646,22.6647,11950.0
2019-05-15 10:35:00,24.23,24.24,24.19,24.21,9502.0,22.6741,22.6834,22.6367,22.6554,9502.0
2019-05-15 10:40:00,24.21,24.3,24.21,24.27,60990.0,22.6554,22.7396,22.6554,22.7115,60990.0
2019-05-15 10:45:00,24.27,24.3,24.26,24.29,20015.0,22.7115,22.7396,22.7022,22.7302,20015.0
2019-05-15 10:50:00,24.28,24.36,24.27,24.3,86733.0,22.7209,22.7957,22.7115,22.7396,86733.0
2019-05-15 10:55:00,24.3,24.32,24.26,24.28,7018.0,22.7396,22.7583,22.7022,22.7209,7018.0
2019-05-15 11:00:00,24.28,24.28,24.18,24.21,8824.0,22.7209,22.7209,22.6273,22.6554,8824.0
2019-05-15 11:05:00,24.2,24.2,24.14,24.19,13122.0,22.646,22.646,22.5899,22.6367,13122.0
2019-05-15 11:10:00,24.19,24.26,24.18,24.24,87290.0,22.6367,22.7022,22.6273,22.6834,87290.0
2019-05-15 11:15:00,24.24,24.24,24.18,24.21,9717.0,22.6834,22.6834,22.6273,22.6554,9717.0
2019-05-15 11:20:00,24.2,24.22,24.18,24.21,21421.0,22.646,22.6647,22.6273,22.6554,21421.0
2019-05-15 11:25:00,24.23,24.38,24.23,24.34,164168.0,22.6741,22.8145,22.6741,22.777,164168.0
2019-05-15 11:30:00,24.34,24.41,24.33,24.39,45678.0,22.777,22.8425,22.7677,22.8238,45678.0
2019-05-15 11:35:00,24.4,24.41,24.33,24.35,12302.0,22.8332,22.8425,22.7677,22.7864,12302.0
2019-05-15 11:40:00,24.35,24.38,24.34,24.38,11750.0,22.7864,22.8145,22.777,22.8145,11750.0
2019-05-15 11:45:00,24.37,24.45,24.36,24.43,129005.0,22.8051,22.88,22.7957,22.8612,129005.0
2019-05-15 11:50:00,24.44,24.46,24.41,24.42,80094.0,22.8706,22.8893,22.8425,22.8519,80094.0
2019-05-15 11:55:00,24.41,24.42,24.33,24.33,21572.0,22.8425,22.8519,22.7677,22.7677,21572.0
2019-05-15 12:00:00,24.34,24.38,24.33,24.37,5827.0,22.777,22.8145,22.7677,22.8051,5827.0
2019-05-15 12:05:00,24.37,24.4,24.34,24.35,10558.0,22.8051,22.8332,22.777,22.7864,10558.0
2019-05-15 12:10:00,24.34,24.35,24.31,24.34,55668.0,22.777,22.7864,22.749,22.777,55668.0
2019-05-15 12:15:00,24.33,24.33,24.27,24.28,10420.0,22.7677,22.7677,22.7115,22.7209,10420.0
2019-05-15 12:20:00,24.29,24.33,24.28,24.28,10008.0,22.7302,22.7677,22.7209,22.7209,10008.0
2019-05-15 12:25:00,24.28,24.3,24.27,24.27,13009.0,22.7209,22.7396,22.7115,22.7115,13009.0
2019-05-15 12:30:00,24.28,24.31,24.27,24.3,7407.0,22.7209,22.749,22.7115,22.7396,7407.0
2019-05-15 12:35:00,24.29,24.31,24.28,24.29,9904.0,22.7302,22.749,22.7209,22.7302,9904.0
2019-05-15 12:40:00,24.3,24.31,24.28,24.31,6404.0,22.7396,22.749,22.7209,22.749,6404.0
2019-05-15 12:45:00,24.32,24.34,24.31,24.33,5157.0,22.7583,22.777,22.749,22.7677,5157.0
2019-05-15 12:50:00,24.34,24.34,24.3,24.3,4411.0,22.777,22.777,22.7396,22.7396,4411.0
2019-05-15 12:55:00,24.29,24.31,24.29,24.31,13285.0,22.7302,22.749,22.7302,22.749,13285.0
2019-05-15 13:00:00,24.32,24.33,24.31,24.33,5996.0,22.7583,22.7677,22.749,22.7677,5996.0
2019-05-15 13:05:00,24.33,24.37,24.33,24.34,12685.0,22.7677,22.8051,22.7677,22.777,12685.0
2019-05-15 13:10:00,24.34,24.35,24.32,24.34,9225.0,22.777,22.7864,22.7583,22.777,9225.0
2019-05-15 13:15:00,24.33,24.34,24.31,24.33,27847.0,22.7677,22.777,22.749,22.7677,27847.0
2019-05-15 13:20:00,24.33,24.34,24.31,24.32,42428.0,22.7677,22.777,22.749,22.7583,42428.0
2019-05-15 13:25:00,24.32,24.33,24.29,24.3,19308.0,22.7583,22.7677,22.7302,22.7396,19308.0
2019-05-15 13:30:00,24.3,24.31,24.28,24.28,16629.0,22.7396,22.749,22.7209,22.7209,16629.0
2019-05-15 13:35:00,24.29,24.3,24.28,24.29,11977.0,22.7302,22.7396,22.7209,22.7302,11977.0
2019-05-15 13:40:00,24.28,24.29,24.26,24.26,10941.0,22.7209,22.7302,22.7022,22.7022,10941.0
2019-05-15 13:45:00,24.27,24.3,24.26,24.29,6078.0,22.7115,22.7396,22.7022,22.7302,6078.0
2019-05-15 13:50:00,24.29,24.29,24.26,24.28,6420.0,22.7302,22.7302,22.7022,22.7209,6420.0
2019-05-15 13:55:00,24.27,24.31,24.27,24.28,100231.0,22.7115,22.749,22.7115,22.7209,100231.0
2019-05-15 14:00:00,24.27,24.27,24.23,24.26,18601.0,22.7115,22.7115,22.6741,22.7022,18601.0
2019-05-15 14:05:00,24.25,24.27,24.22,24.23,5273.0,22.6928,22.7115,22.6647,22.6741,5273.0
2019-05-15 14:10:00,24.23,24.26,24.22,24.26,6763.0,22.6741,22.7022,22.6647,22.7022,6763.0
2019-05-15 14:15:00,24.25,24.27,24.24,24.25,53669.0,22.6928,22.7115,22.6834,22.6928,53669.0
2019-05-15 14:20:00,24.25,24.3,24.25,24.29,6551.0,22.6928,22.7396,22.6928,22.7302,6551.0
2019-05-15 14:25:00,24.3,24.3,24.28,24.3,32064.0,22.7396,22.7396,22.7209,22.7396,32064.0
2019-05-15 14:30:00,24.3,24.3,24.26,24.27,8984.0,22.7396,22.7396,22.7022,22.7115,8984.0
2019-05-15 14:35:00,24.26,24.27,24.26,24.26,3333.0,22.7022,22.7115,22.7022,22.7022,3333.0
2019-05-15 14:40:00,24.27,24.27,24.23,24.23,7331.0,22.7115,22.7115,22.6741,22.6741,7331.0
2019-05-15 14:45:00,24.24,24.27,24.23,24.26,25296.0,22.6834,22.7115,22.6741,22.7022,25296.0
2019-05-15 14:50:00,24.26,24.3,24.24,24.25,50952.0,22.7022,22.7396,22.6834,22.6928,50952.0
2019-05-15 14:55:00,24.25,24.25,24.21,24.24,4584.0,22.6928,22.6928,22.6554,22.6834,4584.0
2019-05-15 15:00:00,24.23,24.26,24.23,24.24,15292.0,22.6741,22.7022,22.6741,22.6834,15292.0
2019-05-15 15:05:00,24.25,24.27,24.24,24.27,63097.0,22.6928,22.7115,22.6834,22.7115,63097.0
2019-05-15 15:10:00,24.27,24.29,24.26,24.28,8094.0,22.7115,22.7302,22.7022,22.7209,8094.0
2019-05-15 15:15:00,24.28,24.28,24.25,24.27,15274.0,22.7209,22.7209,22.6928,22.7115,15274.0
2019-05-15 15:20:00,24.28,24.3,24.27,24.29,10754.0,22.7209,22.7396,22.7115,22.7302,10754.0
2019-05-15 15:25:00,24.28,24.29,24.25,24.29,20381.0,22.7209,22.7302,22.6928,22.7302,20381.0
2019-05-15 15:30:00,24.28,24.29,24.23,24.25,27095.0,22.7209,22.7302,22.6741,22.6928,27095.0
2019-05-15 15:35:00,24.25,24.29,24.25,24.28,34132.0,22.6928,22.7302,22.6928,22.7209,34132.0
2019-05-15 15:40:00,24.28,24.28,24.25,24.25,23295.0,22.7209,22.7209,22.6928,22.6928,23295.0
2019-05-15 15:45:00,24.24,24.26,24.23,24.24,20516.0,22.6834,22.7022,22.6741,22.6834,20516.0
2019-05-15 15:50:00,24.24,24.26,24.22,24.25,36972.0,22.6834,22.7022,22.6647,22.6928,36972.0
2019-05-15 15:55:00,24.24,24.25,24.19,24.21,68199.0,22.6834,22.6928,22.6367,22.6554,68199.0
2019-05-16 09:30:00,24.23,24.45,24.23,24.45,36592.0,22.6741,22.88,22.6741,22.88,36592.0
2019-05-16 09:35:00,24.45,24.5,24.42,24.48,56920.0,22.88,22.9268,22.8519,22.908,56920.0
2019-05-16 09:40:00,24.47,24.55,24.46,24.53,97910.0,22.8987,22.9735,22.8893,22.9548,97910.0
2019-05-16 09:45:00,24.55,24.56,24.43,24.43,24739.0,22.9735,22.9829,22.8612,22.8612,24739.0
2019-05-16 09:50:00,24.42,24.44,24.4,24.41,37336.0,22.8519,22.8706,22.8332,22.8425,37336.0
2019-05-16 09:55:00,24.41,24.41,24.38,24.39,21544.0,22.8425,22.8425,22.8145,22.8238,21544.0
2019-05-16 10:00:00,24.39,24.41,24.36,24.36,18682.0,22.8238,22.8425,22.7957,22.7957,18682.0
2019-05-16 10:05:00,24.36,24.46,24.34,24.46,10065.0,22.7957,22.8893,22.777,22.8893,10065.0
2019-05-16 10:10:00,24.45,24.48,24.43,24.43,16156.0,22.88,22.908,22.8612,22.8612,16156.0
2019-05-16 10:15:00,24.44,24.5,24.43,24.5,85627.0,22.8706,22.9268,22.8612,22.9268,85627.0
2019-05-16 10:20:00,24.5,24.54,24.49,24.52,62169.0,22.9268,22.9642,22.9174,22.9455,62169.0
2019-05-16 10:25:00,24.52,24.64,24.52,24.64,41224.0,22.9455,23.0578,22.9455,23.0578,41224.0
2019-05-16 10:30:00,24.63,24.64,24.57,24.57,22869.0,23.0484,23.0578,22.9923,22.9923,22869.0
2019-05-16 10:35:00,24.57,24.62,24.57,24.62,68831.0,22.9923,23.039,22.9923,23.039,68831.0
2019-05-16 10:40:00,24.63,24.7,24.63,24.68,55445.0,23.0484,23.1139,23.0484,23.0952,55445.0
2019-05-16 10:45:00,24.69,24.72,24.66,24.66,115544.0,23.1046,23.1326,23.0765,23.0765,115544.0
2019-05-16 10:50:00,24.67,24.71,24.66,24.69,5129.0,23.0858,23.1233,23.0765,23.1046,5129.0
2019-05-16 10:55:00,24.69,24.69,24.63,24.66,52273.0,23.1046,23.1046,23.0484,23.0765,52273.0
2019-05-16 11:00:00,24.66,24.66,24.58,24.59,30151.0,23.0765,23.0765,23.0016,23.011,30151.0
2019-05-16 11:05:00,24.59,24.6,24.57,24.59,16412.0,23.011,23.0203,22.9923,23.011,16412.0
2019-05-16 11:10:00,24.6,24.69,24.59,24.67,58083.0,23.0203,23.1046,23.011,23.0858,58083.0
2019-05-16 11:15:00,24.67,24.69,24.67,24.68,4756.0,23.0858,23.1046,23.0858,23.0952,4756.0
2019-05-16 11:20:00,24.69,24.73,24.68,24.7,17913.0,23.1046,23.142,23.0952,23.1139,17913.0
2019-05-16 11:25:00,24.68,24.72,24.68,24.7,7872.0,23.0952,23.1326,23.0952,23.1139,7872.0
2019-05-16 11:30:00,24.7,24.75,24.69,24.75,19835.0,23.1139,23.1607,23.1046,23.1607,19835.0
2019-05-16 11:35:00,24.75,24.77,24.71,24.74,37969.0,23.1607,23.1794,23.1233,23.1513,37969.0
2019-05-16 11:40:00,24.74,24.79,24.74,24.77,54751.0,23.1513,23.1981,23.1513,23.1794,54751.0
2019-05-16 11:45:00,24.77,24.78,24.69,24.72,16886.0,23.1794,23.1888,23.1046,23.1326,16886.0
2019-05-16 11:50:00,24.71,24.76,24.71,24.72,25306.0,23.1233,23.1701,23.1233,23.1326,25306.0
2019-05-16 11:55:00,24.72,24.75,24.72,24.74,14396.0,23.1326,23.1607,23.1326,23.1513,14396.0
2019-05-16 12:00:00,24.73,24.74,24.71,24.73,13847.0,23.142,23.1513,23.1233,23.142,13847.0
2019-05-16 12:05:00,24.73,24.74,24.72,24.73,18234.0,23.142,23.1513,23.1326,23.142,18234.0
2019-05-16 12:10:00,24.74,24.75,24.69,24.72,15880.0,23.1513,23.1607,23.1046,23.1326,15880.0
2019-05-16 12:15:00,24.71,24.78,24.71,24.76,54357.0,23.1233,23.1888,23.1233,23.1701,54357.0
2019-05-16 12:20:00,24.77,24.77,24.72,24.74,19344.0,23.1794,23.1794,23.1326,23.1513,19344.0
2019-05-16 12:25:00,24.74,24.77,24.73,24.73,13377.0,23.1513,23.1794,23.142,23.142,13377.0
2019-05-16 12:30:00,24.73,24.74,24.7,24.72,11904.0,23.142,23.1513,23.1139,23.1326,11904.0
2019-05-16 12:35:00,24.71,24.76,24.7,24.72,54950.0,23.1233,23.1701,23.1139,23.1326,54950.0
2019-05-16 12:40:00,24.73,24.74,24.69,24.69,34632.0,23.142,23.1513,23.1046,23.1046,34632.0
2019-05-16 12:45:00,24.69,24.72,24.66,24.67,4172.0,23.1046,23.1326,23.0765,23.0858,4172.0
2019-05-16 12:50:00,24.67,24.68,24.66,24.68,7514.0,23.0858,23.0952,23.0765,23.0952,7514.0
2019-05-16 12:55:00,24.69,24.7,24.67,24.67,12039.0,23.1046,23.1139,23.0858,23.0858,12039.0
2019-05-16 13:00:00,24.68,24.7,24.66,24.67,10287.0,23.0952,23.1139,23.0765,23.0858,10287.0
2019-05-16 13:05:00,24.67,24.73,24.65,24.71,29625.0,23.0858,23.142,23.0671,23.1233,29625.0
2019-05-16 13:10:00,24.72,24.74,24.71,24.71,7735.0,23.1326,23.1513,23.1233,23.1233,7735.0
2019-05-16 13:15:00,24.71,24.72,24.69,24.71,31490.0,23.1233,23.1326,23.1046,23.1233,31490.0
2019-05-16 13:20:00,24.71,24.73,24.7,24.72,11666.0,23.1233,23.142,23.1139,23.1326,11666.0
2019-05-16 13:25:00,24.72,24.75,24.72,24.74,8328.0,23.1326,23.1607,23.1326,23.1513,8328.0
2019-05-16 13:30:00,24.75,24.75,24.73,24.73,10866.0,23.1607,23.1607,23.142,23.142,10866.0
2019-05-16 13:35:00,24.74,24.78,24.73,24.78,20415.0,23.1513,23.1888,23.142,23.1888,20415.0
2019-05-16 13:40:00,24.78,24.8,24.76,24.78,18284.0,23.1888,23.2075,23.1701,23.1888,18284.0
2019-05-16 13:45:00,24.78,24.79,24.75,24.75,16148.0,23.1888,23.1981,23.1607,23.1607,16148.0
2019-05-16 13:50:00,24.75,24.77,24.74,24.75,70349.0,23.1607,23.1794,23.1513,23.1607,70349.0
2019-05-16 13:55:00,24.75,24.76,24.73,24.75,26463.0,23.1607,23.1701,23.142,23.1607,26463.0
2019-05-16 14:00:00,24.75,24.78,24.74,24.74,14937.0,23.1607,23.1888,23.1513,23.1513,14937.0
2019-05-16 14:05:00,24.74,24.75,24.74,24.74,7494.0,23.1513,23.1607,23.1513,23.1513,7494.0
2019-05-16 14:10:00,24.73,24.76,24.72,24.76,7587.0,23.142,23.1701,23.1326,23.1701,7587.0
2019-05-16 14:15:00,24.75,24.84,24.75,24.81,107075.0,23.1607,23.2449,23.1607,23.2168,107075.0
2019-05-16 14:20:00,24.8,24.81,24.78,24.8,11814.0,23.2075,23.2168,23.1888,23.2075,11814.0
2019-05-16 14:25:00,24.8,24.84,24.79,24.83,24597.0,23.2075,23.2449,23.1981,23.2356,24597.0
2019-05-16 14:30:00,24.83,24.84,24.8,24.8,18556.0,23.2356,23.2449,23.2075,23.2075,18556.0
2019-05-16 14:35:00,24.8,24.82,24.8,24.82,10883.0,23.2075,23.2262,23.2075,23.2262,10883.0
2019-05-16 14:40:00,24.82,24.83,24.77,24.79,20266.0,23.2262,23.2356,23.1794,23.1981,20266.0
2019-05-16 14:45:00,24.78,24.79,24.74,24.75,8407.0,23.1888,23.1981,23.1513,23.1607,8407.0
2019-05-16 14:50:00,24.75,24.75,24.71,24.71,18234.0,23.1607,23.1607,23.1233,23.1233,18234.0
2019-05-16 14:55:00,24.71,24.74,24.7,24.73,12603.0,23.1233,23.1513,23.1139,23.142,12603.0
2019-05-16 15:00:00,24.73,24.76,24.72,24.74,33399.0,23.142,23.1701,23.1326,23.1513,33399.0
2019-05-16 15:05:00,24.74,24.75,24.7,24.73,13889.0,23.1513,23.1607,23.1139,23.142,13889.0
2019-05-16 15:10:00,24.73,24.74,24.7,24.72,13127.0,23.142,23.1513,23.1139,23.1326,13127.0
2019-05-16 15:15:00,24.72,24.72,24.7,24.71,11859.0,23.1326,23.1326,23.1139,23.1233,11859.0
2019-05-16 15:20:00,24.71,24.72,24.68,24.69,26455.0,23.1233,23.1326,23.0952,23.1046,26455.0
2019-05-16 15:25:00,24.69,24.71,24.68,24.7,27973.0,23.1046,23.1233,23.0952,23.1139,27973.0
2019-05-16 15:30:00,24.71,24.71,24.67,24.7,50546.0,23.1233,23.1233,23.0858,23.1139,50546.0
2019-05-16 15:35:00,24.7,24.7,24.66,24.66,15715.0,23.1139,23.1139,23.0765,23.0765,15715.0
2019-05-16 15:40:00,24.66,24.68,24.63,24.64,18544.0,23.0765,23.0952,23.0484,23.0578,18544.0
2019-05-16 15:45:00,24.65,24.67,24.62,24.64,55918.0,23.0671,23.0858,23.039,23.0578,55918.0
2019-05-16 15:50:00,24.63,24.67,24.63,24.67,27751.0,23.0484,23.0858,23.0484,23.0858,27751.0
2019-05-16 15:55:00,24.66,24.68,24.64,24.66,79163.0,23.0765,23.0952,23.0578,23.0765,79163.0
2019-05-17 09:30:00,24.41,24.5,24.38,24.45,20270.0,22.8425,22.9268,22.8145,22.88,20270.0
2019-05-17 09:35:00,24.48,24.59,24.47,24.55,10844.0,22.908,23.011,22.8987,22.9735,10844.0
2019-05-17 09:40:00,24.55,24.6,24.55,24.59,12753.0,22.9735,23.0203,22.9735,23.011,12753.0
2019-05-17 09:45:00,24.59,24.6,24.52,24.53,15389.0,23.011,23.0203,22.9455,22.9548,15389.0
2019-05-17 09:50:00,24.53,24.59,24.51,24.53,32421.0,22.9548,23.011,22.9361,22.9548,32421.0
2019-05-17 09:55:00,24.53,24.67,24.52,24.67,15197.0,22.9548,23.0858,22.9455,23.0858,15197.0
2019-05-17 10:00:00,24.67,24.71,24.6,24.6,107098.0,23.0858,23.1233,23.0203,23.0203,107098.0
2019-05-17 10:05:00,24.59,24.6,24.56,24.58,4893.0,23.011,23.0203,22.9829,23.0016,4893.0
2019-05-17 10:10:00,24.6,24.65,24.58,24.61,30197.0,23.0203,23.0671,23.0016,23.0297,30197.0
2019-05-17 10:15:00,24.6,24.73,24.6,24.72,122894.0,23.0203,23.142,23.0203,23.1326,122894.0
2019-05-17 10:20:00,24.72,24.74,24.71,24.73,9037.0,23.1326,23.1513,23.1233,23.142,9037.0
2019-05-17 10:25:00,24.73,24.73,24.68,24.69,8659.0,23.142,23.142,23.0952,23.1046,8659.0
2019-05-17 10:30:00,24.7,24.73,24.67,24.73,6935.0,23.1139,23.142,23.0858,23.142,6935.0
2019-05-17 10:35:00,24.73,24.74,24.63,24.63,18793.0,23.142,23.1513,23.0484,23.0484,18793.0
2019-05-17 10:40:00,24.64,24.66,24.63,24.64,11266.0,23.0578,23.0765,23.0484,23.0578,11266.0
2019-05-17 10:45:00,24.64,24.7,24.64,24.69,5600.0,23.0578,23.1139,23.0578,23.1046,5600.0
2019-05-17 10:50:00,24.69,24.75,24.69,24.74,68011.0,23.1046,23.1607,23.1046,23.1513,68011.0
2019-05-17 10:55:00,24.74,24.78,24.72,24.73,57778.0,23.1513,23.1888,23.1326,23.142,57778.0
2019-05-17 11:00:00,24.73,24.78,24.73,24.74,10555.0,23.142,23.1888,23.142,23.1513,10555.0
2019-05-17 11:05:00,24.73,24.77,24.73,24.76,10992.0,23.142,23.1794,23.142,23.1701,10992.0
2019-05-17 11:10:00,24.76,24.79,24.75,24.76,6494.0,23.1701,23.1981,23.1607,23.1701,6494.0
2019-05-17 11:15:00,24.76,24.77,24.73,24.74,14732.0,23.1701,23.1794,23.142,23.1513,14732.0
2019-05-17 11:20:00,24.75,24.78,24.74,24.76,11830.0,23.1607,23.1888,23.1513,23.1701,11830.0
2019-05-17 11:25:00,24.76,24.77,24.73,24.75,34757.0,23.1701,23.1794,23.142,23.1607,34757.0
2019-05-17 11:30:00,24.76,24.77,24.69,24.72,21023.0,23.1701,23.1794,23.1046,23.1326,21023.0
2019-05-17 11:35:00,24.72,24.72,24.67,24.68,10365.0,23.1326,23.1326,23.0858,23.0952,10365.0
2019-05-17 11:40:00,24.68,24.68,24.65,24.68,5794.0,23.0952,23.0952,23.0671,23.0952,5794.0
2019-05-17 11:45:00,24.67,24.67,24.65,24.65,6928.0,23.0858,23.0858,23.0671,23.0671,6928.0
2019-05-17 11:50:00,24.64,24.66,24.61,24.63,29235.0,23.0578,23.0765,23.0297,23.0484,29235.0
2019-05-17 11:55:00,24.64,24.67,24.63,24.67,16605.0,23.0578,23.0858,23.0484,23.0858,16605.0
2019-05-17 12:00:00,24.67,24.69,24.64,24.64,16403.0,23.0858,23.1046,23.0578,23.0578,16403.0
2019-05-17 12:05:00,24.64,24.65,24.61,24.63,38502.0,23.0578,23.0671,23.0297,23.0484,38502.0
2019-05-17 12:10:00,24.62,24.64,24.6,24.61,12746.0,23.039,23.0578,23.0203,23.0297,12746.0
2019-05-17 12:15:00,24.61,24.64,24.59,24.63,17664.0,23.0297,23.0578,23.011,23.0484,17664.0
2019-05-17 12:20:00,24.64,24.68,24.62,24.68,5692.0,23.0578,23.0952,23.039,23.0952,5692.0
2019-05-17 12:25:00,24.67,24.69,24.65,24.66,11087.0,23.0858,23.1046,23.0671,23.0765,11087.0
2019-05-17 12:30:00,24.66,24.67,24.64,24.66,32352.0,23.0765,23.0858,23.0578,23.0765,32352.0
2019-05-17 12:35:00,24.66,24.67,24.64,24.67,8581.0,23.0765,23.0858,23.0578,23.0858,8581.0
2019-05-17 12:40:00,24.67,24.71,24.66,24.68,12717.0,23.0858,23.1233,23.0765,23.0952,12717.0
2019-05-17 12:45:00,24.67,24.71,24.66,24.7,16404.0,23.0858,23.1233,23.0765,23.1139,16404.0
2019-05-17 12:50:00,24.69,24.7,24.68,24.69,13515.0,23.1046,23.1139,23.0952,23.1046,13515.0
2019-05-17 12:55:00,24.7,24.7,24.66,24.66,26300.0,23.1139,23.1139,23.0765,23.0765,26300.0
2019-05-17 13:00:00,24.67,24.7,24.66,24.68,4864.0,23.0858,23.1139,23.0765,23.0952,4864.0
2019-05-17 13:05:00,24.68,24.71,24.68,24.71,9493.0,23.0952,23.1233,23.0952,23.1233,9493.0
2019-05-17 13:10:00,24.71,24.73,24.69,24.71,21556.0,23.1233,23.142,23.1046,23.1233,21556.0
2019-05-17 13:15:00,24.71,24.72,24.7,24.71,11863.0,23.1233,23.1326,23.1139,23.1233,11863.0
2019-05-17 13:20:00,24.71,24.73,24.69,24.7,35990.0,23.1233,23.142,23.1046,23.1139,35990.0
2019-05-17 13:25:00,24.7,24.7,24.67,24.68,8845.0,23.1139,23.1139,23.0858,23.0952,8845.0
2019-05-17 13:30:00,24.67,24.7,24.67,24.7,35959.0,23.0858,23.1139,23.0858,23.1139,35959.0
2019-05-17 13:35:00,24.7,24.71,24.69,24.71,6468.0,23.1139,23.1233,23.1046,23.1233,6468.0
2019-05-17 13:40:00,24.71,24.72,24.66,24.68,36595.0,23.1233,23.1326,23.0765,23.0952,36595.0
2019-05-17 13:45:00,24.69,24.71,24.68,24.7,37244.0,23.1046,23.1233,23.0952,23.1139,37244.0
2019-05-17 13:50:00,24.7,24.7,24.68,24.69,8200.0,23.1139,23.1139,23.0952,23.1046,8200.0
2019-05-17 13:55:00,24.69,24.71,24.69,24.71,14978.0,23.1046,23.1233,23.1046,23.1233,14978.0
2019-05-17 14:00:00,24.7,24.72,24.69,24.71,7800.0,23.1139,23.1326,23.1046,23.1233,7800.0
2019-05-17 14:05:00,24.71,24.74,24.7,24.73,16657.0,23.1233,23.1513,23.1139,23.142,16657.0
2019-05-17 14:10:00,24.73,24.75,24.73,24.73,20671.0,23.142,23.1607,23.142,23.142,20671.0
2019-05-17 14:15:00,24.74,24.75,24.72,24.75,13128.0,23.1513,23.1607,23.1326,23.1607,13128.0
2019-05-17 14:20:00,24.74,24.75,24.71,24.71,78237.0,23.1513,23.1607,23.1233,23.1233,78237.0
2019-05-17 14:25:00,24.71,24.73,24.7,24.73,8149.0,23.1233,23.142,23.1139,23.142,8149.0
2019-05-17 14:30:00,24.73,24.73,24.71,24.72,12235.0,23.142,23.142,23.1233,23.1326,12235.0
2019-05-17 14:35:00,24.72,24.74,24.71,24.72,9949.0,23.1326,23.1513,23.1233,23.1326,9949.0
2019-05-17 14:40:00,24.72,24.74,24.71,24.74,18664.0,23.1326,23.1513,23.1233,23.1513,18664.0
2019-05-17 14:45:00,24.74,24.74,24.73,24.73,6300.0,23.1513,23.1513,23.142,23.142,6300.0
2019-05-17 14:50:00,24.74,24.75,24.73,24.73,13923.0,23.1513,23.1607,23.142,23.142,13923.0
2019-05-17 14:55:00,24.73,24.79,24.73,24.75,74279.0,23.142,23.1981,23.142,23.1607,74279.0
2019-05-17 15:00:00,24.74,24.75,24.69,24.73,67592.0,23.1513,23.1607,23.1046,23.142,67592.0
2019-05-17 15:05:00,24.73,24.74,24.67,24.69,37847.0,23.142,23.1513,23.0858,23.1046,37847.0
2019-05-17 15:10:00,24.68,24.72,24.67,24.71,41504.0,23.0952,23.1326,23.0858,23.1233,41504.0
2019-05-17 15:15:00,24.72,24.72,24.67,24.68,78946.0,23.1326,23.1326,23.0858,23.0952,78946.0
2019-05-17 15:20:00,24.67,24.69,24.66,24.67,55243.0,23.0858,23.1046,23.0765,23.0858,55243.0
2019-05-17 15:25:00,24.67,24.69,24.64,24.68,32823.0,23.0858,23.1046,23.0578,23.0952,32823.0
2019-05-17 15:30:00,24.67,24.68,24.66,24.67,34834.0,23.0858,23.0952,23.0765,23.0858,34834.0
2019-05-17 15:35:00,24.67,24.69,24.66,24.69,39275.0,23.0858,23.1046,23.0765,23.1046,39275.0
2019-05-17 15:40:00,24.69,24.71,24.66,24.71,73247.0,23.1046,23.1233,23.0765,23.1233,73247.0
2019-05-17 15:45:00,24.71,24.71,24.66,24.68,77498.0,23.1233,23.1233,23.0765,23.0952,77498.0
2019-05-17 15:50:00,24.67,24.7,24.67,24.67,43446.0,23.0858,23.1139,23.0858,23.0858,43446.0
2019-05-17 15:55:00,24.67,24.71,24.66,24.67,97323.0,23.0858,23.1233,23.0765,23.0858,97323.0
2019-05-20 09:30:00,24.45,24.47,24.37,24.42,21309.0,22.88,22.8987,22.8051,22.8519,21309.0
2019-05-20 09:35:00,24.43,24.5,24.4,24.49,37067.0,22.8612,22.9268,22.8332,22.9174,37067.0
2019-05-20 09:40:00,24.5,24.54,24.48,24.53,43418.0,22.9268,22.9642,22.908,22.9548,43418.0
2019-05-20 09:45:00,24.54,24.58,24.48,24.48,15644.0,22.9642,23.0016,22.908,22.908,15644.0
2019-05-20 09:50:00,24.48,24.51,24.44,24.5,18994.0,22.908,22.9361,22.8706,22.9268,18994.0
2019-05-20 09:55:00,24.5,24.55,24.5,24.52,14332.0,22.9268,22.9735,22.9268,22.9455,14332.0
2019-05-20 10:00:00,24.52,24.53,24.48,24.51,9321.0,22.9455,22.9548,22.908,22.9361,9321.0
2019-05-20 10:05:00,24.52,24.59,24.51,24.58,13584.0,22.9455,23.011,22.9361,23.0016,13584.0
2019-05-20 10:10:00,24.57,24.61,24.56,24.59,17013.0,22.9923,23.0297,22.9829,23.011,17013.0
2019-05-20 10:15:00,24.6,24.65,24.59,24.64,10132.0,23.0203,23.0671,23.011,23.0578,10132.0
2019-05-20 10:20:00,24.64,24.65,24.6,24.64,18226.0,23.0578,23.0671,23.0203,23.0578,18226.0
2019-05-20 10:25:00,24.63,24.66,24.6,24.6,30978.0,23.0484,23.0765,23.0203,23.0203,30978.0
2019-05-20 10:30:00,24.6,24.67,24.58,24.66,10976.0,23.0203,23.0858,23.0016,23.0765,10976.0
2019-05-20 10:35:00,24.67,24.69,24.62,24.64,16932.0,23.0858,23.1046,23.039,23.0578,16932.0
2019-05-20 10:40:00,24.64,24.68,24.64,24.64,7283.0,23.0578,23.0952,23.0578,23.0578,7283.0
2019-05-20 10:45:00,24.64,24.66,24.64,24.64,6967.0,23.0578,23.0765,23.0578,23.0578,6967.0
2019-05-20 10:50:00,24.62,24.65,24.61,24.64,6884.0,23.039,23.0671,23.0297,23.0578,6884.0
2019-05-20 10:55:00,24.66,24.68,24.64,24.67,21308.0,23.0765,23.0952,23.0578,23.0858,21308.0
2019-05-20 11:00:00,24.67,24.68,24.61,24.63,8967.0,23.0858,23.0952,23.0297,23.0484,8967.0
2019-05-20 11:05:00,24.64,24.64,24.6,24.6,9553.0,23.0578,23.0578,23.0203,23.0203,9553.0
2019-05-20 11:10:00,24.61,24.62,24.57,24.57,25932.0,23.0297,23.039,22.9923,22.9923,25932.0
2019-05-20 11:15:00,24.58,24.59,24.56,24.58,10179.0,23.0016,23.011,22.9829,23.0016,10179.0
2019-05-20 11:20:00,24.58,24.6,24.56,24.59,10601.0,23.0016,23.0203,22.9829,23.011,10601.0
2019-05-20 11:25:00,24.6,24.61,24.58,24.6,92989.0,23.0203,23.0297,23.0016,23.0203,92989.0
2019-05-20 11:30:00,24.6,24.66,24.6,24.63,49123.0,23.0203,23.0765,23.0203,23.0484,49123.0
2019-05-20 11:35:00,24.62,24.62,24.57,24.57,24906.0,23.039,23.039,22.9923,22.9923,24906.0
2019-05-20 11:40:00,24.58,24.6,24.58,24.6,5844.0,23.0016,23.0203,23.0016,23.0203,5844.0
2019-05-20 11:45:00,24.61,24.65,24.61,24.63,18723.0,23.0297,23.0671,23.0297,23.0484,18723.0
2019-05-20 11:50:00,24.62,24.64,24.6,24.62,7814.0,23.039,23.0578,23.0203,23.039,7814.0
2019-05-20 11:55:00,24.63,24.63,24.61,24.63,6888.0,23.0484,23.0484,23.0297,23.0484,6888.0
2019-05-20 12:00:00,24.64,24.64,24.62,24.63,11902.0,23.0578,23.0578,23.039,23.0484,11902.0
2019-05-20 12:05:00,24.63,24.65,24.62,24.64,11735.0,23.0484,23.0671,23.039,23.0578,11735.0
2019-05-20 12:10:00,24.64,24.66,24.63,24.65,56431.0,23.0578,23.0765,23.0484,23.0671,56431.0
2019-05-20 12:15:00,24.66,24.67,24.64,24.64,22736.0,23.0765,23.0858,23.0578,23.0578,22736.0
2019-05-20 12:20:00,24.65,24.66,24.64,24.65,29080.0,23.0671,23.0765,23.0578,23.0671,29080.0
2019-05-20 12:25:00,24.65,24.66,24.62,24.62,24192.0,23.0671,23.0765,23.039,23.039,24192.0
2019-05-20 12:30:00,24.62,24.63,24.59,24.63,30059.0,23.039,23.0484,23.011,23.0484,30059.0
2019-05-20 12:35:00,24.63,24.66,24.61,24.66,16529.0,23.0484,23.0765,23.0297,23.0765,16529.0
2019-05-20 12:40:00,24.66,24.66,24.61,24.63,13905.0,23.0765,23.0765,23.0297,23.0484,13905.0
2019-05-20 12:45:00,24.62,24.64,24.62,24.62,6280.0,23.039,23.0578,23.039,23.039,6280.0
2019-05-20 12:50:00,24.63,24.64,24.59,24.6,11481.0,23.0484,23.0578,23.011,23.0203,11481.0
2019-05-20 12:55:00,24.59,24.6,24.58,24.58,9000.0,23.011,23.0203,23.0016,23.0016,9000.0
2019-05-20 13:00:00,24.58,24.58,24.53,24.55,12442.0,23.0016,23.0016,22.9548,22.9735,12442.0
2019-05-20 13:05:00,24.55,24.58,24.55,24.57,17051.0,22.9735,23.0016,22.9735,22.9923,17051.0
2019-05-20 13:10:00,24.58,24.59,24.57,24.58,8485.0,23.0016,23.011,22.9923,23.0016,8485.0
2019-05-20 13:15:00,24.58,24.6,24.58,24.58,8466.0,23.0016,23.0203,23.0016,23.0016,8466.0
2019-05-20 13:20:00,24.58,24.59,24.56,24.56,19349.0,23.0016,23.011,22.9829,22.9829,19349.0
2019-05-20 13:25:00,24.56,24.59,24.54,24.58,8934.0,22.9829,23.011,22.9642,23.0016,8934.0
2019-05-20 13:30:00,24.58,24.61,24.57,24.6,14236.0,23.0016,23.0297,22.9923,23.0203,14236.0
2019-05-20 13:35:00,24.6,24.62,24.6,24.6,14930.0,23.0203,23.039,23.0203,23.0203,14930.0
2019-05-20 13:40:00,24.61,24.62,24.59,24.6,20704.0,23.0297,23.039,23.011,23.0203,20704.0
2019-05-20 13:45:00,24.6,24.61,24.57,24.61,4868.0,23.0203,23.0297,22.9923,23.0297,4868.0
2019-05-20 13:50:00,24.61,24.61,24.58,24.59,16147.0,23.0297,23.0297,23.0016,23.011,16147.0
2019-05-20 13:55:00,24.59,24.6,24.58,24.6,26556.0,23.011,23.0203,23.0016,23.0203,26556.0
2019-05-20 14:00:00,24.6,24.6,24.52,24.53,47777.0,23.0203,23.0203,22.9455,22.9548,47777.0
2019-05-20 14:05:00,24.53,24.55,24.51,24.52,244037.0,22.9548,22.9735,22.9361,22.9455,244037.0
2019-05-20 14:10:00,24.52,24.53,24.49,24.49,26525.0,22.9455,22.9548,22.9174,22.9174,26525.0
2019-05-20 14:15:00,24.5,24.51,24.49,24.5,39188.0,22.9268,22.9361,22.9174,22.9268,39188.0
2019-05-20 14:20:00,24.5,24.5,24.47,24.48,8372.0,22.9268,22.9268,22.8987,22.908,8372.0
2019-05-20 14:25:00,24.48,24.48,24.45,24.46,11718.0,22.908,22.908,22.88,22.8893,11718.0
2019-05-20 14:30:00,24.46,24.48,24.45,24.46,24521.0,22.8893,22.908,22.88,22.8893,24521.0
2019-05-20 14:35:00,24.46,24.46,24.42,24.43,20000.0,22.8893,22.8893,22.8519,22.8612,20000.0
2019-05-20 14:40:00,24.43,24.46,24.43,24.45,4332.0,22.8612,22.8893,22.8612,22.88,4332.0
2019-05-20 14:45:00,24.45,24.47,24.43,24.44,10379.0,22.88,22.8987,22.8612,22.8706,10379.0
2019-05-20 14:50:00,24.45,24.46,24.44,24.46,6100.0,22.88,22.8893,22.8706,22.8893,6100.0
2019-05-20 14:55:00,24.45,24.48,24.44,24.45,8906.0,22.88,22.908,22.8706,22.88,8906.0
2019-05-20 15:00:00,24.44,24.45,24.43,24.44,9468.0,22.8706,22.88,22.8612,22.8706,9468.0
2019-05-20 15:05:00,24.43,24.44,24.41,24.42,18916.0,22.8612,22.8706,22.8425,22.8519,18916.0
2019-05-20 15:10:00,24.43,24.44,24.41,24.43,20305.0,22.8612,22.8706,22.8425,22.8612,20305.0
2019-05-20 15:15:00,24.44,24.45,24.41,24.44,16574.0,22.8706,22.88,22.8425,22.8706,16574.0
2019-05-20 15:20:00,24.44,24.45,24.43,24.44,22308.0,22.8706,22.88,22.8612,22.8706,22308.0
2019-05-20 15:25:00,24.44,24.46,24.43,24.46,17457.0,22.8706,22.8893,22.8612,22.8893,17457.0
2019-05-20 15:30:00,24.46,24.48,24.44,24.48,32291.0,22.8893,22.908,22.8706,22.908,32291.0
2019-05-20 15:35:00,24.48,24.51,24.47,24.48,46223.0,22.908,22.9361,22.8987,22.908,46223.0
2019-05-20 15:40:00,24.49,24.49,24.48,24.48,16667.0,22.9174,22.9174,22.908,22.908,16667.0
2019-05-20 15:45:00,24.48,24.51,24.47,24.49,67703.0,22.908,22.9361,22.8987,22.9174,67703.0
2019-05-20 15:50:00,24.5,24.5,24.48,24.5,33603.0,22.9268,22.9268,22.908,22.9268,33603.0
2019-05-20 15:55:00,24.49,24.51,24.48,24.5,176729.0,22.9174,22.9361,22.908,22.9268,176729.0
2019-05-21 09:30:00,24.51,24.83,24.47,24.75,65540.0,22.9361,23.2356,22.8987,23.1607,65540.0
2019-05-21 09:35:00,24.73,24.76,24.6,24.63,26563.0,23.142,23.1701,23.0203,23.0484,26563.0
2019-05-21 09:40:00,24.63,24.64,24.58,24.59,53101.0,23.0484,23.0578,23.0016,23.011,53101.0
2019-05-21 09:45:00,24.58,24.64,24.53,24.61,61880.0,23.0016,23.0578,22.9548,23.0297,61880.0
2019-05-21 09:50:00,24.6,24.62,24.57,24.58,55943.0,23.0203,23.039,22.9923,23.0016,55943.0
2019-05-21 09:55:00,24.57,24.66,24.54,24.64,80039.0,22.9923,23.0765,22.9642,23.0578,80039.0
2019-05-21 10:00:00,24.64,24.67,24.62,24.63,17346.0,23.0578,23.0858,23.039,23.0484,17346.0
2019-05-21 10:05:00,24.63,24.67,24.62,24.66,20548.0,23.0484,23.0858,23.039,23.0765,20548.0
2019-05-21 10:10:00,24.66,24.71,24.62,24.71,115831.0,23.0765,23.1233,23.039,23.1233,115831.0
2019-05-21 10:15:00,24.71,24.75,24.67,24.71,30070.0,23.1233,23.1607,23.0858,23.1233,30070.0
2019-05-21 10:20:00,24.72,24.77,24.71,24.77,31356.0,23.1326,23.1794,23.1233,23.1794,31356.0
2019-05-21 10:25:00,24.76,24.81,24.75,24.8,49960.0,23.1701,23.2168,23.1607,23.2075,49960.0
2019-05-21 10:30:00,24.8,24.85,24.8,24.84,82682.0,23.2075,23.2543,23.2075,23.2449,82682.0
2019-05-21 10:35:00,24.84,24.88,24.82,24.87,35452.0,23.2449,23.2824,23.2262,23.273,35452.0
2019-05-21 10:40:00,24.87,24.89,24.85,24.89,62740.0,23.273,23.2917,23.2543,23.2917,62740.0
2019-05-21 10:45:00,24.89,24.92,24.89,24.89,45572.0,23.2917,23.3198,23.2917,23.2917,45572.0
2019-05-21 10:50:00,24.9,24.94,24.87,24.93,100404.0,23.3011,23.3385,23.273,23.3291,100404.0
2019-05-21 10:55:00,24.93,24.97,24.93,24.96,47994.0,23.3291,23.3666,23.3291,23.3572,47994.0
2019-05-21 11:00:00,24.96,24.97,24.9,24.9,22766.0,23.3572,23.3666,23.3011,23.3011,22766.0
2019-05-21 11:05:00,24.89,24.91,24.85,24.86,56512.0,23.2917,23.3104,23.2543,23.2636,56512.0
2019-05-21 11:10:00,24.86,24.88,24.84,24.86,22828.0,23.2636,23.2824,23.2449,23.2636,22828.0
2019-05-21 11:15:00,24.86,24.87,24.85,24.87,19148.0,23.2636,23.273,23.2543,23.273,19148.0
2019-05-21 11:20:00,24.86,24.87,24.82,24.86,43898.0,23.2636,23.273,23.2262,23.2636,43898.0
2019-05-21 11:25:00,24.87,24.9,24.85,24.88,28305.0,23.273,23.3011,23.2543,23.2824,28305.0
2019-05-21 11:30:00,24.88,24.89,24.87,24.88,14775.0,23.2824,23.2917,23.273,23.2824,14775.0
2019-05-21 11:35:00,24.87,24.89,24.87,24.88,39877.0,23.273,23.2917,23.273,23.2824,39877.0
2019-05-21 11:40:00,24.88,24.88,24.82,24.84,23218.0,23.2824,23.2824,23.2262,23.2449,23218.0
2019-05-21 11:45:00,24.84,24.84,24.81,24.82,11906.0,23.2449,23.2449,23.2168,23.2262,11906.0
2019-05-21 11:50:00,24.81,24.84,24.8,24.84,8447.0,23.2168,23.2449,23.2075,23.2449,8447.0
2019-05-21 11:55:00,24.84,24.85,24.78,24.8,50587.0,23.2449,23.2543,23.1888,23.2075,50587.0
2019-05-21 12:00:00,24.81,24.83,24.8,24.83,14245.0,23.2168,23.2356,23.2075,23.2356,14245.0
2019-05-21 12:05:00,24.83,24.88,24.82,24.87,13905.0,23.2356,23.2824,23.2262,23.273,13905.0
2019-05-21 12:10:00,24.87,24.87,24.85,24.87,9634.0,23.273,23.273,23.2543,23.273,9634.0
2019-05-21 12:15:00,24.87,24.87,24.84,24.86,55052.0,23.273,23.273,23.2449,23.2636,55052.0
2019-05-21 12:20:00,24.87,24.87,24.85,24.86,69337.0,23.273,23.273,23.2543,23.2636,69337.0
2019-05-21 12:25:00,24.86,24.87,24.85,24.86,28633.0,23.2636,23.273,23.2543,23.2636,28633.0
2019-05-21 12:30:00,24.87,24.88,24.85,24.87,30794.0,23.273,23.2824,23.2543,23.273,30794.0
2019-05-21 12:35:00,24.87,24.87,24.84,24.85,42033.0,23.273,23.273,23.2449,23.2543,42033.0
2019-05-21 12:40:00,24.85,24.89,24.84,24.86,105153.0,23.2543,23.2917,23.2449,23.2636,105153.0
2019-05-21 12:45:00,24.87,24.88,24.85,24.87,23333.0,23.273,23.2824,23.2543,23.273,23333.0
2019-05-21 12:50:00,24.87,24.89,24.87,24.88,12727.0,23.273,23.2917,23.273,23.2824,12727.0
2019-05-21 12:55:00,24.88,24.88,24.86,24.87,16678.0,23.2824,23.2824,23.2636,23.273,16678.0
2019-05-21 13:00:00,24.87,24.9,24.86,24.89,54105.0,23.273,23.3011,23.2636,23.2917,54105.0
2019-05-21 13:05:00,24.89,24.94,24.89,24.9,33697.0,23.2917,23.3385,23.2917,23.3011,33697.0
2019-05-21 13:10:00,24.9,24.91,24.88,24.89,28714.0,23.3011,23.3104,23.2824,23.2917,28714.0
2019-05-21 13:15:00,24.89,24.9,24.87,24.89,37710.0,23.2917,23.3011,23.273,23.2917,37710.0
2019-05-21 13:20:00,24.89,24.9,24.89,24.89,3800.0,23.2917,23.3011,23.2917,23.2917,3800.0
2019-05-21 13:25:00,24.89,24.91,24.88,24.89,33138.0,23.2917,23.3104,23.2824,23.2917,33138.0
2019-05-21 13:30:00,24.88,24.89,24.88,24.89,12879.0,23.2824,23.2917,23.2824,23.2917,12879.0
2019-05-21 13:35:00,24.89,24.91,24.88,24.89,10618.0,23.2917,23.3104,23.2824,23.2917,10618.0
2019-05-21 13:40:00,24.89,24.9,24.89,24.89,12081.0,23.2917,23.3011,23.2917,23.2917,12081.0
2019-05-21 13:45:00,24.89,24.91,24.88,24.9,115577.0,23.2917,23.3104,23.2824,23.3011,115577.0
2019-05-21 13:50:00,24.9,24.91,24.88,24.89,25670.0,23.3011,23.3104,23.2824,23.2917,25670.0
2019-05-21 13:55:00,24.89,24.9,24.89,24.89,8731.0,23.2917,23.3011,23.2917,23.2917,8731.0
2019-05-21 14:00:00,24.89,24.9,24.89,24.9,7375.0,23.2917,23.3011,23.2917,23.3011,7375.0
2019-05-21 14:05:00,24.89,24.9,24.88,24.89,25256.0,23.2917,23.3011,23.2824,23.2917,25256.0
2019-05-21 14:10:00,24.89,24.9,24.88,24.89,65360.0,23.2917,23.3011,23.2824,23.2917,65360.0
2019-05-21 14:15:00,24.89,24.91,24.87,24.89,28800.0,23.2917,23.3104,23.273,23.2917,28800.0
2019-05-21 14:20:00,24.89,24.89,24.87,24.89,14020.0,23.2917,23.2917,23.273,23.2917,14020.0
2019-05-21 14:25:00,24.88,24.89,24.87,24.88,34507.0,23.2824,23.2917,23.273,23.2824,34507.0
2019-05-21 14:30:00,24.89,24.89,24.87,24.89,63257.0,23.2917,23.2917,23.273,23.2917,63257.0
2019-05-21 14:35:00,24.88,24.89,24.88,24.88,10369.0,23.2824,23.2917,23.2824,23.2824,10369.0
2019-05-21 14:40:00,24.89,24.89,24.88,24.89,5814.0,23.2917,23.2917,23.2824,23.2917,5814.0
2019-05-21 14:45:00,24.89,24.89,24.83,24.83,32104.0,23.2917,23.2917,23.2356,23.2356,32104.0
2019-05-21 14:50:00,24.83,24.86,24.83,24.86,28751.0,23.2356,23.2636,23.2356,23.2636,28751.0
2019-05-21 14:55:00,24.85,24.86,24.81,24.83,19942.0,23.2543,23.2636,23.2168,23.2356,19942.0
2019-05-21 15:00:00,24.83,24.88,24.82,24.88,33724.0,23.2356,23.2824,23.2262,23.2824,33724.0
2019-05-21 15:05:00,24.88,24.89,24.87,24.89,15843.0,23.2824,23.2917,23.273,23.2917,15843.0
2019-05-21 15:10:00,24.89,24.93,24.88,24.93,171313.0,23.2917,23.3291,23.2824,23.3291,171313.0
2019-05-21 15:15:00,24.93,24.94,24.92,24.93,26675.0,23.3291,23.3385,23.3198,23.3291,26675.0
2019-05-21 15:20:00,24.93,24.94,24.92,24.94,21286.0,23.3291,23.3385,23.3198,23.3385,21286.0
2019-05-21 15:25:00,24.94,24.95,24.92,24.93,32932.0,23.3385,23.3479,23.3198,23.3291,32932.0
2019-05-21 15:30:00,24.93,24.99,24.92,24.99,76455.0,23.3291,23.3853,23.3198,23.3853,76455.0
2019-05-21 15:35:00,24.98,24.99,24.97,24.98,52756.0,23.3759,23.3853,23.3666,23.3759,52756.0
2019-05-21 15:40:00,24.98,24.99,24.94,24.95,57497.0,23.3759,23.3853,23.3385,23.3479,57497.0
2019-05-21 15:45:00,24.95,24.95,24.94,24.94,36026.0,23.3479,23.3479,23.3385,23.3385,36026.0
2019-05-21 15:50:00,24.95,24.98,24.91,24.97,250015.0,23.3479,23.3759,23.3104,23.3666,250015.0
2019-05-21 15:55:00,24.97,25.0,24.94,24.96,393755.0,23.3666,23.3946,23.3385,23.3572,393755.0
2019-05-22 09:30:00,24.8,24.89,24.73,24.83,120631.0,23.2075,23.2917,23.142,23.2356,120631.0
2019-05-22 09:35:00,24.81,24.87,24.73,24.85,167316.0,23.2168,23.273,23.142,23.2543,167316.0
2019-05-22 09:40:00,24.86,24.9,24.8,24.83,73618.0,23.2636,23.3011,23.2075,23.2356,73618.0
2019-05-22 09:45:00,24.83,24.87,24.79,24.82,32221.0,23.2356,23.273,23.1981,23.2262,32221.0
2019-05-22 09:50:00,24.82,24.83,24.77,24.79,34003.0,23.2262,23.2356,23.1794,23.1981,34003.0
2019-05-22 09:55:00,24.79,24.84,24.79,24.82,51760.0,23.1981,23.2449,23.1981,23.2262,51760.0
2019-05-22 10:00:00,24.82,24.82,24.77,24.81,34718.0,23.2262,23.2262,23.1794,23.2168,34718.0
2019-05-22 10:05:00,24.81,24.84,24.81,24.81,43924.0,23.2168,23.2449,23.2168,23.2168,43924.0
2019-05-22 10:10:00,24.81,24.82,24.77,24.8,21193.0,23.2168,23.2262,23.1794,23.2075,21193.0
2019-05-22 10:15:00,24.8,24.84,24.8,24.81,32304.0,23.2075,23.2449,23.2075,23.2168,32304.0
2019-05-22 10:20:00,24.82,24.88,24.8,24.85,68250.0,23.2262,23.2824,23.2075,23.2543,68250.0
2019-05-22 10:25:00,24.85,24.86,24.81,24.84,29710.0,23.2543,23.2636,23.2168,23.2449,29710.0
2019-05-22 10:30:00,24.85,24.85,24.77,24.78,29131.0,23.2543,23.2543,23.1794,23.1888,29131.0
2019-05-22 10:35:00,24.78,24.81,24.73,24.76,15909.0,23.1888,23.2168,23.142,23.1701,15909.0
2019-05-22 10:40:00,24.77,24.8,24.74,24.79,19248.0,23.1794,23.2075,23.1513,23.1981,19248.0
2019-05-22 10:45:00,24.79,24.81,24.77,24.79,15959.0,23.1981,23.2168,23.1794,23.1981,15959.0
2019-05-22 10:50:00,24.79,24.81,24.78,24.79,24472.0,23.1981,23.2168,23.1888,23.1981,24472.0
2019-05-22 10:55:00,24.78,24.79,24.72,24.75,12010.0,23.1888,23.1981,23.1326,23.1607,12010.0
2019-05-22 11:00:00,24.75,24.76,24.7,24.71,17000.0,23.1607,23.1701,23.1139,23.1233,17000.0
2019-05-22 11:05:00,24.71,24.76,24.7,24.73,21335.0,23.1233,23.1701,23.1139,23.142,21335.0
2019-05-22 11:10:00,24.73,24.8,24.72,24.79,10275.0,23.142,23.2075,23.1326,23.1981,10275.0
2019-05-22 11:15:00,24.8,24.82,24.77,24.77,31800.0,23.2075,23.2262,23.1794,23.1794,31800.0
2019-05-22 11:20:00,24.78,24.81,24.78,24.79,12899.0,23.1888,23.2168,23.1888,23.1981,12899.0
2019-05-22 11:25:00,24.8,24.88,24.79,24.88,38180.0,23.2075,23.2824,23.1981,23.2824,38180.0
2019-05-22 11:30:00,24.87,24.89,24.83,24.84,33135.0,23.273,23.2917,23.2356,23.2449,33135.0
2019-05-22 11:35:00,24.84,24.85,24.82,24.84,10095.0,23.2449,23.2543,23.2262,23.2449,10095.0
2019-05-22 11:40:00,24.84,24.88,24.83,24.87,25095.0,23.2449,23.2824,23.2356,23.273,25095.0
2019-05-22 11:45:00,24.88,24.93,24.87,24.91,104284.0,23.2824,23.3291,23.273,23.3104,104284.0
2019-05-22 11:50:00,24.91,24.93,24.89,24.89,45378.0,23.3104,23.3291,23.2917,23.2917,45378.0
2019-05-22 11:55:00,24.89,24.93,24.89,24.92,29291.0,23.2917,23.3291,23.2917,23.3198,29291.0
2019-05-22 12:00:00,24.93,24.94,24.88,24.93,18190.0,23.3291,23.3385,23.2824,23.3291,18190.0
2019-05-22 12:05:00,24.92,24.93,24.88,24.89,21296.0,23.3198,23.3291,23.2824,23.2917,21296.0
2019-05-22 12:10:00,24.89,24.9,24.86,24.88,30590.0,23.2917,23.3011,23.2636,23.2824,30590.0
2019-05-22 12:15:00,24.88,24.97,24.87,24.94,151453.0,23.2824,23.3666,23.273,23.3385,151453.0
2019-05-22 12:20:00,24.94,24.96,24.93,24.94,109028.0,23.3385,23.3572,23.3291,23.3385,109028.0
2019-05-22 12:25:00,24.95,24.95,24.84,24.85,53395.0,23.3479,23.3479,23.2449,23.2543,53395.0
2019-05-22 12:30:00,24.85,24.9,24.84,24.86,71979.0,23.2543,23.3011,23.2449,23.2636,71979.0
2019-05-22 12:35:00,24.86,24.91,24.86,24.9,42945.0,23.2636,23.3104,23.2636,23.3011,42945.0
2019-05-22 12:40:00,24.9,24.9,24.87,24.89,26314.0,23.3011,23.3011,23.273,23.2917,26314.0
2019-05-22 12:45:00,24.9,24.91,24.84,24.86,43315.0,23.3011,23.3104,23.2449,23.2636,43315.0
2019-05-22 12:50:00,24.86,24.87,24.82,24.83,12823.0,23.2636,23.273,23.2262,23.2356,12823.0
2019-05-22 12:55:00,24.83,24.84,24.82,24.82,12098.0,23.2356,23.2449,23.2262,23.2262,12098.0
2019-05-22 13:00:00,24.82,24.84,24.81,24.82,9172.0,23.2262,23.2449,23.2168,23.2262,9172.0
2019-05-22 13:05:00,24.83,24.84,24.78,24.78,33637.0,23.2356,23.2449,23.1888,23.1888,33637.0
2019-05-22 13:10:00,24.78,24.84,24.78,24.84,23889.0,23.1888,23.2449,23.1888,23.2449,23889.0
2019-05-22 13:15:00,24.84,24.87,24.83,24.85,12927.0,23.2449,23.273,23.2356,23.2543,12927.0
2019-05-22 13:20:00,24.85,24.89,24.85,24.88,45493.0,23.2543,23.2917,23.2543,23.2824,45493.0
2019-05-22 13:25:00,24.89,24.93,24.89,24.91,27607.0,23.2917,23.3291,23.2917,23.3104,27607.0
2019-05-22 13:30:00,24.91,24.94,24.9,24.91,15719.0,23.3104,23.3385,23.3011,23.3104,15719.0
2019-05-22 13:35:00,24.92,24.93,24.9,24.93,35472.0,23.3198,23.3291,23.3011,23.3291,35472.0
2019-05-22 13:40:00,24.93,24.96,24.92,24.94,30906.0,23.3291,23.3572,23.3198,23.3385,30906.0
2019-05-22 13:45:00,24.94,24.94,24.9,24.9,12220.0,23.3385,23.3385,23.3011,23.3011,12220.0
2019-05-22 13:50:00,24.91,24.94,24.89,24.9,25398.0,23.3104,23.3385,23.2917,23.3011,25398.0
2019-05-22 13:55:00,24.9,24.91,24.9,24.91,6562.0,23.3011,23.3104,23.3011,23.3104,6562.0
2019-05-22 14:00:00,24.91,24.92,24.87,24.89,20564.0,23.3104,23.3198,23.273,23.2917,20564.0
2019-05-22 14:05:00,24.9,24.91,24.89,24.91,25175.0,23.3011,23.3104,23.2917,23.3104,25175.0
2019-05-22 14:10:00,24.91,24.91,24.87,24.88,15674.0,23.3104,23.3104,23.273,23.2824,15674.0
2019-05-22 14:15:00,24.89,24.9,24.86,24.88,45049.0,23.2917,23.3011,23.2636,23.2824,45049.0
2019-05-22 14:20:00,24.87,24.89,24.83,24.83,55135.0,23.273,23.2917,23.2356,23.2356,55135.0
2019-05-22 14:25:00,24.84,24.88,24.84,24.86,19241.0,23.2449,23.2824,23.2449,23.2636,19241.0
2019-05-22 14:30:00,24.87,24.9,24.87,24.89,26390.0,23.273,23.3011,23.273,23.2917,26390.0
2019-05-22 14:35:00,24.89,24.9,24.86,24.87,9691.0,23.2917,23.3011,23.2636,23.273,9691.0
2019-05-22 14:40:00,24.87,24.9,24.86,24.88,37305.0,23.273,23.3011,23.2636,23.2824,37305.0
2019-05-22 14:45:00,24.89,24.9,24.87,24.89,24180.0,23.2917,23.3011,23.273,23.2917,24180.0
2019-05-22 14:50:00,24.89,24.9,24.83,24.84,158806.0,23.2917,23.3011,23.2356,23.2449,158806.0
2019-05-22 14:55:00,24.83,24.89,24.83,24.88,17416.0,23.2356,23.2917,23.2356,23.2824,17416.0
2019-05-22 15:00:00,24.88,24.88,24.83,24.83,52945.0,23.2824,23.2824,23.2356,23.2356,52945.0
2019-05-22 15:05:00,24.83,24.84,24.79,24.82,14096.0,23.2356,23.2449,23.1981,23.2262,14096.0
2019-05-22 15:10:00,24.82,24.85,24.81,24.83,21274.0,23.2262,23.2543,23.2168,23.2356,21274.0
2019-05-22 15:15:00,24.83,24.84,24.8,24.83,19466.0,23.2356,23.2449,23.2075,23.2356,19466.0
2019-05-22 15:20:00,24.83,24.88,24.82,24.88,23346.0,23.2356,23.2824,23.2262,23.2824,23346.0
2019-05-22 15:25:00,24.88,24.88,24.86,24.87,11000.0,23.2824,23.2824,23.2636,23.273,11000.0
2019-05-22 15:30:00,24.87,24.87,24.85,24.86,27049.0,23.273,23.273,23.2543,23.2636,27049.0
2019-05-22 15:35:00,24.86,24.91,24.85,24.91,38960.0,23.2636,23.3104,23.2543,23.3104,38960.0
2019-05-22 15:40:00,24.9,24.91,24.87,24.87,32577.0,23.3011,23.3104,23.273,23.273,32577.0
2019-05-22 15:45:00,24.88,24.9,24.87,24.89,48056.0,23.2824,23.3011,23.273,23.2917,48056.0
2019-05-22 15:50:00,24.89,24.91,24.88,24.91,53232.0,23.2917,23.3104,23.2824,23.3104,53232.0
2019-05-22 15:55:00,24.91,24.92,24.87,24.9,161137.0,23.3104,23.3198,23.273,23.3011,161137.0
2019-05-23 09:30:00,24.55,24.56,24.44,24.5,72311.0,22.9735,22.9829,22.8706,22.9268,72311.0
2019-05-23 09:35:00,24.51,24.54,24.48,24.52,31218.0,22.9361,22.9642,22.908,22.9455,31218.0
2019-05-23 09:40:00,24.52,24.53,24.46,24.47,40370.0,22.9455,22.9548,22.8893,22.8987,40370.0
2019-05-23 09:45:00,24.48,24.57,24.42,24.55,74927.0,22.908,22.9923,22.8519,22.9735,74927.0
2019-05-23 09:50:00,24.53,24.54,24.49,24.49,25077.0,22.9548,22.9642,22.9174,22.9174,25077.0
2019-05-23 09:55:00,24.49,24.61,24.48,24.59,24691.0,22.9174,23.0297,22.908,23.011,24691.0
2019-05-23 10:00:00,24.59,24.61,24.55,24.57,15553.0,23.011,23.0297,22.9735,22.9923,15553.0
2019-05-23 10:05:00,24.58,24.59,24.53,24.56,10990.0,23.0016,23.011,22.9548,22.9829,10990.0
2019-05-23 10:10:00,24.56,24.56,24.5,24.51,18935.0,22.9829,22.9829,22.9268,22.9361,18935.0
2019-05-23 10:15:00,24.52,24.55,24.43,24.49,85851.0,22.9455,22.9735,22.8612,22.9174,85851.0
2019-05-23 10:20:00,24.5,24.52,24.47,24.52,18013.0,22.9268,22.9455,22.8987,22.9455,18013.0
2019-05-23 10:25:00,24.52,24.58,24.51,24.57,24462.0,22.9455,23.0016,22.9361,22.9923,24462.0
2019-05-23 10:30:00,24.57,24.6,24.54,24.6,13367.0,22.9923,23.0203,22.9642,23.0203,13367.0
2019-05-23 10:35:00,24.6,24.61,24.54,24.59,11045.0,23.0203,23.0297,22.9642,23.011,11045.0
2019-05-23 10:40:00,24.6,24.62,24.58,24.6,12734.0,23.0203,23.039,23.0016,23.0203,12734.0
2019-05-23 10:45:00,24.59,24.61,24.57,24.58,21386.0,23.011,23.0297,22.9923,23.0016,21386.0
2019-05-23 10:50:00,24.59,24.65,24.57,24.64,9006.0,23.011,23.0671,22.9923,23.0578,9006.0
2019-05-23 10:55:00,24.64,24.65,24.56,24.57,16415.0,23.0578,23.0671,22.9829,22.9923,16415.0
2019-05-23 11:00:00,24.57,24.57,24.5,24.51,12524.0,22.9923,22.9923,22.9268,22.9361,12524.0
2019-05-23 11:05:00,24.51,24.55,24.51,24.54,10537.0,22.9361,22.9735,22.9361,22.9642,10537.0
2019-05-23 11:10:00,24.54,24.55,24.49,24.51,105275.0,22.9642,22.9735,22.9174,22.9361,105275.0
2019-05-23 11:15:00,24.5,24.53,24.47,24.52,14918.0,22.9268,22.9548,22.8987,22.9455,14918.0
2019-05-23 11:20:00,24.52,24.53,24.48,24.51,11611.0,22.9455,22.9548,22.908,22.9361,11611.0
2019-05-23 11:25:00,24.51,24.54,24.47,24.48,24917.0,22.9361,22.9642,22.8987,22.908,24917.0
2019-05-23 11:30:00,24.48,24.5,24.45,24.46,22245.0,22.908,22.9268,22.88,22.8893,22245.0
2019-05-23 11:35:00,24.46,24.48,24.45,24.48,67050.0,22.8893,22.908,22.88,22.908,67050.0
2019-05-23 11:40:00,24.47,24.48,24.43,24.43,9716.0,22.8987,22.908,22.8612,22.8612,9716.0
2019-05-23 11:45:00,24.42,24.45,24.39,24.41,86372.0,22.8519,22.88,22.8238,22.8425,86372.0
2019-05-23 11:50:00,24.4,24.4,24.3,24.33,20794.0,22.8332,22.8332,22.7396,22.7677,20794.0
2019-05-23 11:55:00,24.32,24.32,24.27,24.3,20727.0,22.7583,22.7583,22.7115,22.7396,20727.0
2019-05-23 12:00:00,24.32,24.35,24.3,24.34,26540.0,22.7583,22.7864,22.7396,22.777,26540.0
2019-05-23 12:05:00,24.34,24.37,24.31,24.32,76271.0,22.777,22.8051,22.749,22.7583,76271.0
2019-05-23 12:10:00,24.32,24.36,24.3,24.35,32538.0,22.7583,22.7957,22.7396,22.7864,32538.0
2019-05-23 12:15:00,24.34,24.36,24.33,24.35,42061.0,22.777,22.7957,22.7677,22.7864,42061.0
2019-05-23 12:20:00,24.34,24.36,24.33,24.36,41530.0,22.777,22.7957,22.7677,22.7957,41530.0
2019-05-23 12:25:00,24.35,24.38,24.35,24.36,14536.0,22.7864,22.8145,22.7864,22.7957,14536.0
2019-05-23 12:30:00,24.37,24.37,24.33,24.34,15675.0,22.8051,22.8051,22.7677,22.777,15675.0
2019-05-23 12:35:00,24.34,24.36,24.33,24.35,12430.0,22.777,22.7957,22.7677,22.7864,12430.0
2019-05-23 12:40:00,24.35,24.36,24.33,24.34,13779.0,22.7864,22.7957,22.7677,22.777,13779.0
2019-05-23 12:45:00,24.36,24.37,24.33,24.36,67593.0,22.7957,22.8051,22.7677,22.7957,67593.0
2019-05-23 12:50:00,24.35,24.35,24.32,24.33,13709.0,22.7864,22.7864,22.7583,22.7677,13709.0
2019-05-23 12:55:00,24.34,24.35,24.29,24.31,10989.0,22.777,22.7864,22.7302,22.749,10989.0
2019-05-23 13:00:00,24.3,24.32,24.29,24.31,15813.0,22.7396,22.7583,22.7302,22.749,15813.0
2019-05-23 13:05:00,24.32,24.34,24.31,24.33,9940.0,22.7583,22.777,22.749,22.7677,9940.0
2019-05-23 13:10:00,24.32,24.33,24.27,24.27,12110.0,22.7583,22.7677,22.7115,22.7115,12110.0
2019-05-23 13:15:00,24.28,24.3,24.27,24.29,13653.0,22.7209,22.7396,22.7115,22.7302,13653.0
2019-05-23 13:20:00,24.29,24.31,24.29,24.29,11181.0,22.7302,22.749,22.7302,22.7302,11181.0
2019-05-23 13:25:00,24.3,24.31,24.27,24.29,12336.0,22.7396,22.749,22.7115,22.7302,12336.0
2019-05-23 13:30:00,24.28,24.31,24.27,24.3,8229.0,22.7209,22.749,22.7115,22.7396,8229.0
2019-05-23 13:35:00,24.3,24.32,24.28,24.3,42072.0,22.7396,22.7583,22.7209,22.7396,42072.0
2019-05-23 13:40:00,24.3,24.31,24.29,24.3,7552.0,22.7396,22.749,22.7302,22.7396,7552.0
2019-05-23 13:45:00,24.3,24.31,24.24,24.26,50032.0,22.7396,22.749,22.6834,22.7022,50032.0
2019-05-23 13:50:00,24.26,24.3,24.23,24.24,100858.0,22.7022,22.7396,22.6741,22.6834,100858.0
2019-05-23 13:55:00,24.24,24.26,24.22,24.24,13309.0,22.6834,22.7022,22.6647,22.6834,13309.0
2019-05-23 14:00:00,24.24,24.25,24.2,24.21,33983.0,22.6834,22.6928,22.646,22.6554,33983.0
2019-05-23 14:05:00,24.2,24.22,24.19,24.2,16449.0,22.646,22.6647,22.6367,22.646,16449.0
2019-05-23 14:10:00,24.2,24.21,24.19,24.21,42954.0,22.646,22.6554,22.6367,22.6554,42954.0
2019-05-23 14:15:00,24.21,24.23,24.2,24.21,16529.0,22.6554,22.6741,22.646,22.6554,16529.0
2019-05-23 14:20:00,24.21,24.22,24.19,24.21,20511.0,22.6554,22.6647,22.6367,22.6554,20511.0
2019-05-23 14:25:00,24.21,24.21,24.16,24.17,20630.0,22.6554,22.6554,22.6086,22.6179,20630.0
2019-05-23 14:30:00,24.17,24.2,24.16,24.18,140399.0,22.6179,22.646,22.6086,22.6273,140399.0
2019-05-23 14:35:00,24.17,24.18,24.11,24.14,38964.0,22.6179,22.6273,22.5618,22.5899,38964.0
2019-05-23 14:40:00,24.14,24.15,24.1,24.12,27240.0,22.5899,22.5992,22.5524,22.5712,27240.0
2019-05-23 14:45:00,24.12,24.14,24.12,24.13,19052.0,22.5712,22.5899,22.5712,22.5805,19052.0
2019-05-23 14:50:00,24.13,24.14,24.11,24.12,20138.0,22.5805,22.5899,22.5618,22.5712,20138.0
2019-05-23 14:55:00,24.12,24.12,24.1,24.12,34077.0,22.5712,22.5712,22.5524,22.5712,34077.0
2019-05-23 15:00:00,24.12,24.13,24.06,24.1,152402.0,22.5712,22.5805,22.515,22.5524,152402.0
2019-05-23 15:05:00,24.09,24.11,24.03,24.04,29784.0,22.5431,22.5618,22.4869,22.4963,29784.0
2019-05-23 15:10:00,24.04,24.06,24.03,24.04,47789.0,22.4963,22.515,22.4869,22.4963,47789.0
2019-05-23 15:15:00,24.04,24.08,24.02,24.08,43938.0,22.4963,22.5337,22.4776,22.5337,43938.0
2019-05-23 15:20:00,24.08,24.14,24.08,24.13,72050.0,22.5337,22.5899,22.5337,22.5805,72050.0
2019-05-23 15:25:00,24.13,24.19,24.11,24.17,52658.0,22.5805,22.6367,22.5618,22.6179,52658.0
2019-05-23 15:30:00,24.18,24.18,24.15,24.16,44173.0,22.6273,22.6273,22.5992,22.6086,44173.0
2019-05-23 15:35:00,24.16,24.17,24.1,24.11,44353.0,22.6086,22.6179,22.5524,22.5618,44353.0
2019-05-23 15:40:00,24.11,24.11,24.06,24.07,36588.0,22.5618,22.5618,22.515,22.5244,36588.0
2019-05-23 15:45:00,24.07,24.08,24.03,24.06,75960.0,22.5244,22.5337,22.4869,22.515,75960.0
2019-05-23 15:50:00,24.05,24.09,24.04,24.07,133487.0,22.5056,22.5431,22.4963,22.5244,133487.0
2019-05-23 15:55:00,24.07,24.07,24.02,24.05,154839.0,22.5244,22.5244,22.4776,22.5056,154839.0
2019-05-24 09:30:00,24.21,24.29,24.15,24.26,22461.0,22.6554,22.7302,22.5992,22.7022,22461.0
2019-05-24 09:35:00,24.26,24.32,24.25,24.28,15861.0,22.7022,22.7583,22.6928,22.7209,15861.0
2019-05-24 09:40:00,24.28,24.29,24.26,24.26,9488.0,22.7209,22.7302,22.7022,22.7022,9488.0
2019-05-24 09:45:00,24.28,24.28,24.21,24.23,21880.0,22.7209,22.7209,22.6554,22.6741,21880.0
2019-05-24 09:50:00,24.23,24.23,24.19,24.2,20743.0,22.6741,22.6741,22.6367,22.646,20743.0
2019-05-24 09:55:00,24.2,24.22,24.19,24.2,7203.0,22.646,22.6647,22.6367,22.646,7203.0
2019-05-24 10:00:00,24.2,24.23,24.2,24.21,25039.0,22.646,22.6741,22.646,22.6554,25039.0
2019-05-24 10:05:00,24.21,24.24,24.21,24.23,13631.0,22.6554,22.6834,22.6554,22.6741,13631.0
2019-05-24 10:10:00,24.23,24.24,24.19,24.19,47932.0,22.6741,22.6834,22.6367,22.6367,47932.0
2019-05-24 10:15:00,24.2,24.21,24.18,24.2,27642.0,22.646,22.6554,22.6273,22.646,27642.0
2019-05-24 10:20:00,24.19,24.21,24.18,24.21,14798.0,22.6367,22.6554,22.6273,22.6554,14798.0
2019-05-24 10:25:00,24.21,24.21,24.14,24.17,16452.0,22.6554,22.6554,22.5899,22.6179,16452.0
2019-05-24 10:30:00,24.17,24.17,24.14,24.14,19074.0,22.6179,22.6179,22.5899,22.5899,19074.0
2019-05-24 10:35:00,24.15,24.16,24.12,24.12,22376.0,22.5992,22.6086,22.5712,22.5712,22376.0
2019-05-24 10:40:00,24.12,24.13,24.09,24.11,17285.0,22.5712,22.5805,22.5431,22.5618,17285.0
2019-05-24 10:45:00,24.11,24.11,24.06,24.07,13017.0,22.5618,22.5618,22.515,22.5244,13017.0
2019-05-24 10:50:00,24.06,24.07,23.99,23.99,68600.0,22.515,22.5244,22.4495,22.4495,68600.0
2019-05-24 10:55:00,24.0,24.01,23.99,24.01,50493.0,22.4589,22.4682,22.4495,22.4682,50493.0
2019-05-24 11:00:00,24.01,24.06,23.98,24.04,41751.0,22.4682,22.515,22.4401,22.4963,41751.0
2019-05-24 11:05:00,24.04,24.05,23.99,24.0,30645.0,22.4963,22.5056,22.4495,22.4589,30645.0
2019-05-24 11:10:00,24.0,24.01,23.99,24.0,37022.0,22.4589,22.4682,22.4495,22.4589,37022.0
2019-05-24 11:15:00,23.99,24.01,23.98,24.01,40913.0,22.4495,22.4682,22.4401,22.4682,40913.0
2019-05-24 11:20:00,24.01,24.03,24.0,24.01,17384.0,22.4682,22.4869,22.4589,22.4682,17384.0
2019-05-24 11:25:00,24.01,24.03,24.01,24.02,8555.0,22.4682,22.4869,22.4682,22.4776,8555.0
2019-05-24 11:30:00,24.02,24.03,24.02,24.03,20352.0,22.4776,22.4869,22.4776,22.4869,20352.0
2019-05-24 11:35:00,24.03,24.03,24.02,24.03,11368.0,22.4869,22.4869,22.4776,22.4869,11368.0
2019-05-24 11:40:00,24.03,24.04,24.02,24.02,22579.0,22.4869,22.4963,22.4776,22.4776,22579.0
2019-05-24 11:45:00,24.02,24.04,24.02,24.03,10862.0,22.4776,22.4963,22.4776,22.4869,10862.0
2019-05-24 11:50:00,24.04,24.06,24.03,24.05,21577.0,22.4963,22.515,22.4869,22.5056,21577.0
2019-05-24 11:55:00,24.05,24.06,24.03,24.04,9391.0,22.5056,22.515,22.4869,22.4963,9391.0
2019-05-24 12:00:00,24.06,24.07,24.03,24.05,66729.0,22.515,22.5244,22.4869,22.5056,66729.0
2019-05-24 12:05:00,24.05,24.06,24.04,24.05,10823.0,22.5056,22.515,22.4963,22.5056,10823.0
2019-05-24 12:10:00,24.05,24.05,24.03,24.05,5717.0,22.5056,22.5056,22.4869,22.5056,5717.0
2019-05-24 12:15:00,24.04,24.06,24.03,24.03,9825.0,22.4963,22.515,22.4869,22.4869,9825.0
2019-05-24 12:20:00,24.04,24.06,24.04,24.05,5800.0,22.4963,22.515,22.4963,22.5056,5800.0
2019-05-24 12:25:00,24.05,24.06,24.03,24.06,19813.0,22.5056,22.515,22.4869,22.515,19813.0
2019-05-24 12:30:00,24.05,24.07,24.03,24.04,16722.0,22.5056,22.5244,22.4869,22.4963,16722.0
2019-05-24 12:35:00,24.03,24.05,24.03,24.04,11517.0,22.4869,22.5056,22.4869,22.4963,11517.0
2019-05-24 12:40:00,24.04,24.05,24.03,24.03,12381.0,22.4963,22.5056,22.4869,22.4869,12381.0
2019-05-24 12:45:00,24.04,24.05,24.03,24.04,4655.0,22.4963,22.5056,22.4869,22.4963,4655.0
2019-05-24 12:50:00,24.04,24.04,24.02,24.03,9316.0,22.4963,22.4963,22.4776,22.4869,9316.0
2019-05-24 12:55:00,24.03,24.04,24.02,24.03,12484.0,22.4869,22.4963,22.4776,22.4869,12484.0
2019-05-24 13:00:00,24.04,24.04,24.02,24.03,9438.0,22.4963,22.4963,22.4776,22.4869,9438.0
2019-05-24 13:05:00,24.02,24.04,24.0,24.04,19705.0,22.4776,22.4963,22.4589,22.4963,19705.0
2019-05-24 13:10:00,24.04,24.04,24.03,24.04,4756.0,22.4963,22.4963,22.4869,22.4963,4756.0
2019-05-24 13:15:00,24.04,24.04,24.02,24.02,13517.0,22.4963,22.4963,22.4776,22.4776,13517.0
2019-05-24 13:20:00,24.02,24.03,24.01,24.02,12408.0,22.4776,22.4869,22.4682,22.4776,12408.0
2019-05-24 13:25:00,24.01,24.02,24.0,24.01,67566.0,22.4682,22.4776,22.4589,22.4682,67566.0
2019-05-24 13:30:00,24.0,24.01,24.0,24.01,21433.0,22.4589,22.4682,22.4589,22.4682,21433.0
2019-05-24 13:35:00,24.01,24.01,24.0,24.0,9226.0,22.4682,22.4682,22.4589,22.4589,9226.0
2019-05-24 13:40:00,24.01,24.02,24.0,24.02,16376.0,22.4682,22.4776,22.4589,22.4776,16376.0
2019-05-24 13:45:00,24.01,24.02,24.01,24.02,6631.0,22.4682,22.4776,22.4682,22.4776,6631.0
2019-05-24 13:50:00,24.02,24.02,24.01,24.01,12436.0,22.4776,22.4776,22.4682,22.4682,12436.0
2019-05-24 13:55:00,24.02,24.02,24.0,24.02,29046.0,22.4776,22.4776,22.4589,22.4776,29046.0
2019-05-24 14:00:00,24.02,24.02,24.0,24.0,19683.0,22.4776,22.4776,22.4589,22.4589,19683.0
2019-05-24 14:05:00,24.01,24.01,23.98,24.0,18040.0,22.4682,22.4682,22.4401,22.4589,18040.0
2019-05-24 14:10:00,23.99,24.01,23.98,23.98,14073.0,22.4495,22.4682,22.4401,22.4401,14073.0
2019-05-24 14:15:00,23.98,23.99,23.96,23.96,27800.0,22.4401,22.4495,22.4214,22.4214,27800.0
2019-05-24 14:20:00,23.96,23.99,23.95,23.98,28846.0,22.4214,22.4495,22.4121,22.4401,28846.0
2019-05-24 14:25:00,23.99,24.0,23.98,23.98,34261.0,22.4495,22.4589,22.4401,22.4401,34261.0
2019-05-24 14:30:00,23.98,24.04,23.98,24.02,31259.0,22.4401,22.4963,22.4401,22.4776,31259.0
2019-05-24 14:35:00,24.02,24.03,24.01,24.02,17012.0,22.4776,22.4869,22.4682,22.4776,17012.0
2019-05-24 14:40:00,24.02,24.05,24.01,24.03,71543.0,22.4776,22.5056,22.4682,22.4869,71543.0
2019-05-24 14:45:00,24.03,24.04,24.0,24.01,62366.0,22.4869,22.4963,22.4589,22.4682,62366.0
2019-05-24 14:50:00,24.01,24.02,24.01,24.02,13011.0,22.4682,22.4776,22.4682,22.4776,13011.0
2019-05-24 14:55:00,24.02,24.02,23.99,24.01,37050.0,22.4776,22.4776,22.4495,22.4682,37050.0
2019-05-24 15:00:00,24.01,24.01,23.98,23.99,29579.0,22.4682,22.4682,22.4401,22.4495,29579.0
2019-05-24 15:05:00,24.0,24.0,23.98,24.0,10697.0,22.4589,22.4589,22.4401,22.4589,10697.0
2019-05-24 15:10:00,24.0,24.05,23.99,24.05,31870.0,22.4589,22.5056,22.4495,22.5056,31870.0
2019-05-24 15:15:00,24.05,24.05,24.02,24.02,19315.0,22.5056,22.5056,22.4776,22.4776,19315.0
2019-05-24 15:20:00,24.03,24.03,24.02,24.02,18289.0,22.4869,22.4869,22.4776,22.4776,18289.0
2019-05-24 15:25:00,24.03,24.04,24.02,24.02,25642.0,22.4869,22.4963,22.4776,22.4776,25642.0
2019-05-24 15:30:00,24.03,24.08,24.02,24.08,28592.0,22.4869,22.5337,22.4776,22.5337,28592.0
2019-05-24 15:35:00,24.08,24.08,24.04,24.05,40794.0,22.5337,22.5337,22.4963,22.5056,40794.0
2019-05-24 15:40:00,24.05,24.05,24.02,24.03,16617.0,22.5056,22.5056,22.4776,22.4869,16617.0
2019-05-24 15:45:00,24.03,24.04,24.02,24.04,40384.0,22.4869,22.4963,22.4776,22.4963,40384.0
2019-05-24 15:50:00,24.04,24.04,24.03,24.04,45871.0,22.4963,22.4963,22.4869,22.4963,45871.0
2019-05-24 15:55:00,24.04,24.06,23.97,24.0,203167.0,22.4963,22.515,22.4308,22.4589,203167.0
2019-05-28 09:30:00,23.99,24.02,23.84,23.84,46848.0,22.4495,22.4776,22.3091,22.3091,46848.0
2019-05-28 09:35:00,23.84,23.87,23.69,23.71,35865.0,22.3091,22.3372,22.1688,22.1875,35865.0
2019-05-28 09:40:00,23.71,23.74,23.68,23.7,40446.0,22.1875,22.2156,22.1594,22.1781,40446.0
2019-05-28 09:45:00,23.71,23.83,23.7,23.81,24584.0,22.1875,22.2998,22.1781,22.2811,24584.0
2019-05-28 09:50:00,23.81,23.84,23.79,23.82,10300.0,22.2811,22.3091,22.2623,22.2904,10300.0
2019-05-28 09:55:00,23.81,23.85,23.77,23.8,34470.0,22.2811,22.3185,22.2436,22.2717,34470.0
2019-05-28 10:00:00,23.8,23.84,23.77,23.78,15476.0,22.2717,22.3091,22.2436,22.253,15476.0
2019-05-28 10:05:00,23.78,23.81,23.76,23.76,16091.0,22.253,22.2811,22.2343,22.2343,16091.0
2019-05-28 10:10:00,23.75,23.75,23.74,23.75,11262.0,22.2249,22.2249,22.2156,22.2249,11262.0
2019-05-28 10:15:00,23.75,23.8,23.72,23.73,37687.0,22.2249,22.2717,22.1968,22.2062,37687.0
2019-05-28 10:20:00,23.73,23.77,23.73,23.73,7431.0,22.2062,22.2436,22.2062,22.2062,7431.0
2019-05-28 10:25:00,23.74,23.74,23.7,23.7,10635.0,22.2156,22.2156,22.1781,22.1781,10635.0
2019-05-28 10:30:00,23.71,23.74,23.65,23.65,18306.0,22.1875,22.2156,22.1313,22.1313,18306.0
2019-05-28 10:35:00,23.66,23.67,23.6,23.61,5351.0,22.1407,22.15,22.0845,22.0939,5351.0
2019-05-28 10:40:00,23.6,23.66,23.6,23.64,20275.0,22.0845,22.1407,22.0845,22.122,20275.0
2019-05-28 10:45:00,23.64,23.66,23.6,23.63,17097.0,22.122,22.1407,22.0845,22.1126,17097.0
2019-05-28 10:50:00,23.63,23.64,23.57,23.61,26675.0,22.1126,22.122,22.0565,22.0939,26675.0
2019-05-28 10:55:00,23.61,23.67,23.6,23.65,14772.0,22.0939,22.15,22.0845,22.1313,14772.0
2019-05-28 11:00:00,23.66,23.7,23.65,23.65,15468.0,22.1407,22.1781,22.1313,22.1313,15468.0
2019-05-28 11:05:00,23.65,23.68,23.65,23.67,15679.0,22.1313,22.1594,22.1313,22.15,15679.0
2019-05-28 11:10:00,23.68,23.69,23.65,23.67,23453.0,22.1594,22.1688,22.1313,22.15,23453.0
2019-05-28 11:15:00,23.67,23.7,23.65,23.65,18315.0,22.15,22.1781,22.1313,22.1313,18315.0
2019-05-28 11:20:00,23.65,23.66,23.62,23.64,11863.0,22.1313,22.1407,22.1033,22.122,11863.0
2019-05-28 11:25:00,23.65,23.66,23.63,23.64,6414.0,22.1313,22.1407,22.1126,22.122,6414.0
2019-05-28 11:30:00,23.63,23.66,23.6,23.66,14647.0,22.1126,22.1407,22.0845,22.1407,14647.0
2019-05-28 11:35:00,23.66,23.74,23.65,23.74,116422.0,22.1407,22.2156,22.1313,22.2156,116422.0
2019-05-28 11:40:00,23.74,23.79,23.74,23.75,31209.0,22.2156,22.2623,22.2156,22.2249,31209.0
2019-05-28 11:45:00,23.75,23.75,23.73,23.73,7099.0,22.2249,22.2249,22.2062,22.2062,7099.0
2019-05-28 11:50:00,23.72,23.72,23.67,23.68,10377.0,22.1968,22.1968,22.15,22.1594,10377.0
2019-05-28 11:55:00,23.67,23.75,23.67,23.74,12281.0,22.15,22.2249,22.15,22.2156,12281.0
2019-05-28 12:00:00,23.75,23.8,23.74,23.77,8989.0,22.2249,22.2717,22.2156,22.2436,8989.0
2019-05-28 12:05:00,23.77,23.79,23.76,23.77,14854.0,22.2436,22.2623,22.2343,22.2436,14854.0
2019-05-28 12:10:00,23.77,23.81,23.77,23.79,6423.0,22.2436,22.2811,22.2436,22.2623,6423.0
2019-05-28 12:15:00,23.79,23.85,23.79,23.85,17205.0,22.2623,22.3185,22.2623,22.3185,17205.0
2019-05-28 12:20:00,23.85,23.86,23.81,23.83,11669.0,22.3185,22.3278,22.2811,22.2998,11669.0
2019-05-28 12:25:00,23.83,23.83,23.78,23.79,7714.0,22.2998,22.2998,22.253,22.2623,7714.0
2019-05-28 12:30:00,23.78,23.79,23.76,23.79,26603.0,22.253,22.2623,22.2343,22.2623,26603.0
2019-05-28 12:35:00,23.78,23.82,23.77,23.82,10684.0,22.253,22.2904,22.2436,22.2904,10684.0
2019-05-28 12:40:00,23.82,23.83,23.8,23.83,10687.0,22.2904,22.2998,22.2717,22.2998,10687.0
2019-05-28 12:45:00,23.83,23.87,23.82,23.86,9932.0,22.2998,22.3372,22.2904,22.3278,9932.0
2019-05-28 12:50:00,23.86,23.86,23.81,23.82,10124.0,22.3278,22.3278,22.2811,22.2904,10124.0
2019-05-28 12:55:00,23.81,23.82,23.77,23.78,6259.0,22.2811,22.2904,22.2436,22.253,6259.0
2019-05-28 13:00:00,23.78,23.79,23.77,23.78,5690.0,22.253,22.2623,22.2436,22.253,5690.0
2019-05-28 13:05:00,23.78,23.8,23.77,23.78,8598.0,22.253,22.2717,22.2436,22.253,8598.0
2019-05-28 13:10:00,23.78,23.79,23.77,23.79,8396.0,22.253,22.2623,22.2436,22.2623,8396.0
2019-05-28 13:15:00,23.78,23.8,23.77,23.79,10942.0,22.253,22.2717,22.2436,22.2623,10942.0
2019-05-28 13:20:00,23.79,23.81,23.78,23.79,9136.0,22.2623,22.2811,22.253,22.2623,9136.0
2019-05-28 13:25:00,23.8,23.81,23.77,23.79,21820.0,22.2717,22.2811,22.2436,22.2623,21820.0
2019-05-28 13:30:00,23.79,23.8,23.76,23.78,12319.0,22.2623,22.2717,22.2343,22.253,12319.0
2019-05-28 13:35:00,23.78,23.8,23.76,23.77,8017.0,22.253,22.2717,22.2343,22.2436,8017.0
2019-05-28 13:40:00,23.77,23.79,23.76,23.77,8879.0,22.2436,22.2623,22.2343,22.2436,8879.0
2019-05-28 13:45:00,23.78,23.8,23.77,23.78,5820.0,22.253,22.2717,22.2436,22.253,5820.0
2019-05-28 13:50:00,23.79,23.81,23.77,23.77,12747.0,22.2623,22.2811,22.2436,22.2436,12747.0
2019-05-28 13:55:00,23.77,23.79,23.77,23.79,5932.0,22.2436,22.2623,22.2436,22.2623,5932.0
2019-05-28 14:00:00,23.78,23.78,23.75,23.76,8754.0,22.253,22.253,22.2249,22.2343,8754.0
2019-05-28 14:05:00,23.76,23.76,23.72,23.73,6817.0,22.2343,22.2343,22.1968,22.2062,6817.0
2019-05-28 14:10:00,23.73,23.73,23.71,23.71,17308.0,22.2062,22.2062,22.1875,22.1875,17308.0
2019-05-28 14:15:00,23.72,23.72,23.69,23.71,17228.0,22.1968,22.1968,22.1688,22.1875,17228.0
2019-05-28 14:20:00,23.7,23.72,23.7,23.71,77227.0,22.1781,22.1968,22.1781,22.1875,77227.0
2019-05-28 14:25:00,23.71,23.71,23.66,23.67,43049.0,22.1875,22.1875,22.1407,22.15,43049.0
2019-05-28 14:30:00,23.66,23.69,23.64,23.66,57283.0,22.1407,22.1688,22.122,22.1407,57283.0
2019-05-28 14:35:00,23.66,23.7,23.65,23.65,26922.0,22.1407,22.1781,22.1313,22.1313,26922.0
2019-05-28 14:40:00,23.65,23.69,23.64,23.68,79311.0,22.1313,22.1688,22.122,22.1594,79311.0
2019-05-28 14:45:00,23.68,23.69,23.63,23.63,74576.0,22.1594,22.1688,22.1126,22.1126,74576.0
2019-05-28 14:50:00,23.64,23.64,23.6,23.61,18728.0,22.122,22.122,22.0845,22.0939,18728.0
2019-05-28 14:55:00,23.61,23.72,23.61,23.71,153361.0,22.0939,22.1968,22.0939,22.1875,153361.0
2019-05-28 15:00:00,23.71,23.72,23.64,23.64,45460.0,22.1875,22.1968,22.122,22.122,45460.0
2019-05-28 15:05:00,23.64,23.67,23.62,23.63,33144.0,22.122,22.15,22.1033,22.1126,33144.0
2019-05-28 15:10:00,23.62,23.63,23.6,23.6,25385.0,22.1033,22.1126,22.0845,22.0845,25385.0
2019-05-28 15:15:00,23.6,23.63,23.58,23.62,50263.0,22.0845,22.1126,22.0658,22.1033,50263.0
2019-05-28 15:20:00,23.63,23.66,23.62,23.66,38372.0,22.1126,22.1407,22.1033,22.1407,38372.0
2019-05-28 15:25:00,23.66,23.66,23.61,23.63,58008.0,22.1407,22.1407,22.0939,22.1126,58008.0
2019-05-28 15:30:00,23.64,23.64,23.6,23.64,68257.0,22.122,22.122,22.0845,22.122,68257.0
2019-05-28 15:35:00,23.64,23.65,23.63,23.64,64800.0,22.122,22.1313,22.1126,22.122,64800.0
2019-05-28 15:40:00,23.64,23.65,23.59,23.6,72484.0,22.122,22.1313,22.0752,22.0845,72484.0
2019-05-28 15:45:00,23.59,23.63,23.57,23.58,91575.0,22.0752,22.1126,22.0565,22.0658,91575.0
2019-05-28 15:50:00,23.57,23.59,23.56,23.59,134801.0,22.0565,22.0752,22.0471,22.0752,134801.0
2019-05-28 15:55:00,23.58,23.59,23.47,23.53,280789.0,22.0658,22.0752,21.9629,22.019,280789.0
2019-05-29 09:30:00,23.34,23.38,23.15,23.15,76031.0,21.8412,21.8787,21.6634,21.6634,76031.0
2019-05-29 09:35:00,23.16,23.25,23.09,23.17,75407.0,21.6728,21.757,21.6073,21.6822,75407.0
2019-05-29 09:40:00,23.17,23.19,23.08,23.08,33142.0,21.6822,21.7009,21.5979,21.5979,33142.0
2019-05-29 09:45:00,23.08,23.09,23.03,23.03,43421.0,21.5979,21.6073,21.5511,21.5511,43421.0
2019-05-29 09:50:00,23.03,23.07,22.97,23.05,54713.0,21.5511,21.5886,21.495,21.5699,54713.0
2019-05-29 09:55:00,23.06,23.15,23.03,23.15,38898.0,21.5792,21.6634,21.5511,21.6634,38898.0
2019-05-29 10:00:00,23.15,23.16,23.06,23.12,39167.0,21.6634,21.6728,21.5792,21.6354,39167.0
2019-05-29 10:05:00,23.12,23.22,23.11,23.21,74910.0,21.6354,21.7289,21.626,21.7196,74910.0
2019-05-29 10:10:00,23.22,23.22,23.09,23.12,37887.0,21.7289,21.7289,21.6073,21.6354,37887.0
2019-05-29 10:15:00,23.12,23.17,23.12,23.15,54492.0,21.6354,21.6822,21.6354,21.6634,54492.0
2019-05-29 10:20:00,23.14,23.16,23.1,23.16,26860.0,21.6541,21.6728,21.6167,21.6728,26860.0
2019-05-29 10:25:00,23.15,23.2,23.12,23.2,22595.0,21.6634,21.7102,21.6354,21.7102,22595.0
2019-05-29 10:30:00,23.2,23.2,23.15,23.15,37594.0,21.7102,21.7102,21.6634,21.6634,37594.0
2019-05-29 10:35:00,23.14,23.2,23.14,23.2,47449.0,21.6541,21.7102,21.6541,21.7102,47449.0
2019-05-29 10:40:00,23.19,23.24,23.18,23.23,32945.0,21.7009,21.7477,21.6915,21.7383,32945.0
2019-05-29 10:45:00,23.23,23.23,23.16,23.16,35042.0,21.7383,21.7383,21.6728,21.6728,35042.0
2019-05-29 10:50:00,23.16,23.2,23.15,23.17,18751.0,21.6728,21.7102,21.6634,21.6822,18751.0
2019-05-29 10:55:00,23.18,23.2,23.17,23.18,16608.0,21.6915,21.7102,21.6822,21.6915,16608.0
2019-05-29 11:00:00,23.17,23.2,23.16,23.18,27740.0,21.6822,21.7102,21.6728,21.6915,27740.0
2019-05-29 11:05:00,23.17,23.24,23.16,23.22,47711.0,21.6822,21.7477,21.6728,21.7289,47711.0
2019-05-29 11:10:00,23.22,23.22,23.16,23.21,90014.0,21.7289,21.7289,21.6728,21.7196,90014.0
2019-05-29 11:15:00,23.2,23.23,23.2,23.21,28788.0,21.7102,21.7383,21.7102,21.7196,28788.0
2019-05-29 11:20:00,23.2,23.21,23.16,23.18,80778.0,21.7102,21.7196,21.6728,21.6915,80778.0
2019-05-29 11:25:00,23.17,23.23,23.17,23.21,115769.0,21.6822,21.7383,21.6822,21.7196,115769.0
2019-05-29 11:30:00,23.22,23.24,23.17,23.22,33360.0,21.7289,21.7477,21.6822,21.7289,33360.0
2019-05-29 11:35:00,23.21,23.24,23.21,23.23,23559.0,21.7196,21.7477,21.7196,21.7383,23559.0
2019-05-29 11:40:00,23.22,23.23,23.18,23.2,36531.0,21.7289,21.7383,21.6915,21.7102,36531.0
2019-05-29 11:45:00,23.19,23.21,23.15,23.15,58764.0,21.7009,21.7196,21.6634,21.6634,58764.0
2019-05-29 11:50:00,23.14,23.15,23.04,23.06,32523.0,21.6541,21.6634,21.5605,21.5792,32523.0
2019-05-29 11:55:00,23.06,23.12,23.06,23.12,19071.0,21.5792,21.6354,21.5792,21.6354,19071.0
2019-05-29 12:00:00,23.12,23.2,23.11,23.19,43392.0,21.6354,21.7102,21.626,21.7009,43392.0
2019-05-29 12:05:00,23.19,23.2,23.16,23.18,43764.0,21.7009,21.7102,21.6728,21.6915,43764.0
2019-05-29 12:10:00,23.18,23.2,23.15,23.2,65740.0,21.6915,21.7102,21.6634,21.7102,65740.0
2019-05-29 12:15:00,23.2,23.24,23.19,23.24,126594.0,21.7102,21.7477,21.7009,21.7477,126594.0
2019-05-29 12:20:00,23.24,23.25,23.2,23.21,19201.0,21.7477,21.757,21.7102,21.7196,19201.0
2019-05-29 12:25:00,23.21,23.29,23.21,23.21,44986.0,21.7196,21.7945,21.7196,21.7196,44986.0
2019-05-29 12:30:00,23.21,23.26,23.2,23.25,13030.0,21.7196,21.7664,21.7102,21.757,13030.0
2019-05-29 12:35:00,23.26,23.26,23.22,23.23,27192.0,21.7664,21.7664,21.7289,21.7383,27192.0
2019-05-29 12:40:00,23.23,23.23,23.17,23.21,30792.0,21.7383,21.7383,21.6822,21.7196,30792.0
2019-05-29 12:45:00,23.2,23.23,23.18,23.19,41527.0,21.7102,21.7383,21.6915,21.7009,41527.0
2019-05-29 12:50:00,23.2,23.21,23.17,23.19,20795.0,21.7102,21.7196,21.6822,21.7009,20795.0
2019-05-29 12:55:00,23.19,23.2,23.17,23.18,11205.0,21.7009,21.7102,21.6822,21.6915,11205.0
2019-05-29 13:00:00,23.19,23.21,23.17,23.17,17364.0,21.7009,21.7196,21.6822,21.6822,17364.0
2019-05-29 13:05:00,23.18,23.22,23.17,23.21,20298.0,21.6915,21.7289,21.6822,21.7196,20298.0
2019-05-29 13:10:00,23.21,23.23,23.17,23.17,18781.0,21.7196,21.7383,21.6822,21.6822,18781.0
2019-05-29 13:15:00,23.18,23.18,23.15,23.17,9656.0,21.6915,21.6915,21.6634,21.6822,9656.0
2019-05-29 13:20:00,23.17,23.2,23.15,23.19,9277.0,21.6822,21.7102,21.6634,21.7009,9277.0
2019-05-29 13:25:00,23.2,23.2,23.17,23.19,16089.0,21.7102,21.7102,21.6822,21.7009,16089.0
2019-05-29 13:30:00,23.19,23.21,23.19,23.19,16271.0,21.7009,21.7196,21.7009,21.7009,16271.0
2019-05-29 13:35:00,23.19,23.21,23.18,23.18,21007.0,21.7009,21.7196,21.6915,21.6915,21007.0
2019-05-29 13:40:00,23.19,23.2,23.17,23.18,10270.0,21.7009,21.7102,21.6822,21.6915,10270.0
2019-05-29 13:45:00,23.18,23.21,23.16,23.21,12347.0,21.6915,21.7196,21.6728,21.7196,12347.0
2019-05-29 13:50:00,23.21,23.23,23.18,23.19,27503.0,21.7196,21.7383,21.6915,21.7009,27503.0
2019-05-29 13:55:00,23.19,23.22,23.19,23.21,12029.0,21.7009,21.7289,21.7009,21.7196,12029.0
2019-05-29 14:00:00,23.21,23.22,23.2,23.21,17265.0,21.7196,21.7289,21.7102,21.7196,17265.0
2019-05-29 14:05:00,23.21,23.21,23.18,23.18,14084.0,21.7196,21.7196,21.6915,21.6915,14084.0
2019-05-29 14:10:00,23.19,23.21,23.17,23.19,16875.0,21.7009,21.7196,21.6822,21.7009,16875.0
2019-05-29 14:15:00,23.19,23.26,23.18,23.24,52437.0,21.7009,21.7664,21.6915,21.7477,52437.0
2019-05-29 14:20:00,23.25,23.25,23.23,23.24,27140.0,21.757,21.757,21.7383,21.7477,27140.0
2019-05-29 14:25:00,23.24,23.26,23.23,23.26,16179.0,21.7477,21.7664,21.7383,21.7664,16179.0
2019-05-29 14:30:00,23.25,23.26,23.2,23.21,23471.0,21.757,21.7664,21.7102,21.7196,23471.0
2019-05-29 14:35:00,23.21,23.21,23.18,23.2,17412.0,21.7196,21.7196,21.6915,21.7102,17412.0
2019-05-29 14:40:00,23.19,23.19,23.15,23.15,11742.0,21.7009,21.7009,21.6634,21.6634,11742.0
2019-05-29 14:45:00,23.15,23.18,23.15,23.17,13668.0,21.6634,21.6915,21.6634,21.6822,13668.0
2019-05-29 14:50:00,23.17,23.17,23.15,23.17,24833.0,21.6822,21.6822,21.6634,21.6822,24833.0
2019-05-29 14:55:00,23.16,23.17,23.1,23.1,58025.0,21.6728,21.6822,21.6167,21.6167,58025.0
2019-05-29 15:00:00,23.11,23.11,23.09,23.11,85181.0,21.626,21.626,21.6073,21.626,85181.0
2019-05-29 15:05:00,23.1,23.13,23.09,23.13,124444.0,21.6167,21.6447,21.6073,21.6447,124444.0
2019-05-29 15:10:00,23.13,23.16,23.11,23.14,44098.0,21.6447,21.6728,21.626,21.6541,44098.0
2019-05-29 15:15:00,23.14,23.19,23.14,23.19,38282.0,21.6541,21.7009,21.6541,21.7009,38282.0
2019-05-29 15:20:00,23.19,23.23,23.18,23.23,35123.0,21.7009,21.7383,21.6915,21.7383,35123.0
2019-05-29 15:25:00,23.23,23.26,23.22,23.26,45917.0,21.7383,21.7664,21.7289,21.7664,45917.0
2019-05-29 15:30:00,23.26,23.3,23.24,23.29,43904.0,21.7664,21.8038,21.7477,21.7945,43904.0
2019-05-29 15:35:00,23.3,23.32,23.29,23.3,18858.0,21.8038,21.8225,21.7945,21.8038,18858.0
2019-05-29 15:40:00,23.3,23.33,23.28,23.29,51641.0,21.8038,21.8319,21.7851,21.7945,51641.0
2019-05-29 15:45:00,23.29,23.3,23.23,23.25,92983.0,21.7945,21.8038,21.7383,21.757,92983.0
2019-05-29 15:50:00,23.24,23.25,23.2,23.25,117733.0,21.7477,21.757,21.7102,21.757,117733.0
2019-05-29 15:55:00,23.25,23.27,23.19,23.21,198814.0,21.757,21.7757,21.7009,21.7196,198814.0
2019-05-30 09:30:00,23.31,23.39,23.21,23.33,27344.0,21.8132,21.888,21.7196,21.8319,27344.0
2019-05-30 09:35:00,23.33,23.4,23.33,23.38,11254.0,21.8319,21.8974,21.8319,21.8787,11254.0
2019-05-30 09:40:00,23.36,23.39,23.33,23.35,12864.0,21.86,21.888,21.8319,21.8506,12864.0
2019-05-30 09:45:00,23.34,23.46,23.3,23.45,26032.0,21.8412,21.9535,21.8038,21.9442,26032.0
2019-05-30 09:50:00,23.44,23.49,23.44,23.48,9268.0,21.9348,21.9816,21.9348,21.9723,9268.0
2019-05-30 09:55:00,23.48,23.51,23.48,23.49,10664.0,21.9723,22.0003,21.9723,21.9816,10664.0
2019-05-30 10:00:00,23.5,23.57,23.48,23.57,20570.0,21.991,22.0565,21.9723,22.0565,20570.0
2019-05-30 10:05:00,23.56,23.57,23.48,23.5,13456.0,22.0471,22.0565,21.9723,21.991,13456.0
2019-05-30 10:10:00,23.5,23.57,23.49,23.57,45148.0,21.991,22.0565,21.9816,22.0565,45148.0
2019-05-30 10:15:00,23.57,23.59,23.53,23.55,18931.0,22.0565,22.0752,22.019,22.0378,18931.0
2019-05-30 10:20:00,23.55,23.58,23.53,23.55,21457.0,22.0378,22.0658,22.019,22.0378,21457.0
2019-05-30 10:25:00,23.55,23.57,23.52,23.53,20035.0,22.0378,22.0565,22.0097,22.019,20035.0
2019-05-30 10:30:00,23.53,23.6,23.52,23.59,47545.0,22.019,22.0845,22.0097,22.0752,47545.0
2019-05-30 10:35:00,23.6,23.6,23.57,23.58,13405.0,22.0845,22.0845,22.0565,22.0658,13405.0
2019-05-30 10:40:00,23.59,23.59,23.54,23.55,11450.0,22.0752,22.0752,22.0284,22.0378,11450.0
2019-05-30 10:45:00,23.55,23.57,23.52,23.55,17537.0,22.0378,22.0565,22.0097,22.0378,17537.0
2019-05-30 10:50:00,23.55,23.55,23.47,23.48,22467.0,22.0378,22.0378,21.9629,21.9723,22467.0
2019-05-30 10:55:00,23.48,23.53,23.47,23.51,23557.0,21.9723,22.019,21.9629,22.0003,23557.0
2019-05-30 11:00:00,23.51,23.51,23.44,23.45,34843.0,22.0003,22.0003,21.9348,21.9442,34843.0
2019-05-30 11:05:00,23.45,23.5,23.43,23.5,31862.0,21.9442,21.991,21.9255,21.991,31862.0
2019-05-30 11:10:00,23.5,23.54,23.47,23.53,34161.0,21.991,22.0284,21.9629,22.019,34161.0
2019-05-30 11:15:00,23.53,23.53,23.46,23.46,12465.0,22.019,22.019,21.9535,21.9535,12465.0
2019-05-30 11:20:00,23.47,23.49,23.42,23.43,29542.0,21.9629,21.9816,21.9161,21.9255,29542.0
2019-05-30 11:25:00,23.43,23.46,23.41,23.41,10464.0,21.9255,21.9535,21.9067,21.9067,10464.0
2019-05-30 11:30:00,23.41,23.43,23.4,23.4,12086.0,21.9067,21.9255,21.8974,21.8974,12086.0
2019-05-30 11:35:00,23.41,23.45,23.4,23.44,46445.0,21.9067,21.9442,21.8974,21.9348,46445.0
2019-05-30 11:40:00,23.44,23.44,23.41,23.42,9455.0,21.9348,21.9348,21.9067,21.9161,9455.0
2019-05-30 11:45:00,23.42,23.46,23.41,23.46,3710.0,21.9161,21.9535,21.9067,21.9535,3710.0
2019-05-30 11:50:00,23.45,23.46,23.43,23.44,9907.0,21.9442,21.9535,21.9255,21.9348,9907.0
2019-05-30 11:55:00,23.44,23.49,23.43,23.49,14726.0,21.9348,21.9816,21.9255,21.9816,14726.0
2019-05-30 12:00:00,23.5,23.5,23.47,23.49,6102.0,21.991,21.991,21.9629,21.9816,6102.0
2019-05-30 12:05:00,23.49,23.5,23.48,23.5,11095.0,21.9816,21.991,21.9723,21.991,11095.0
2019-05-30 12:10:00,23.5,23.52,23.49,23.5,12107.0,21.991,22.0097,21.9816,21.991,12107.0
2019-05-30 12:15:00,23.51,23.52,23.49,23.5,12953.0,22.0003,22.0097,21.9816,21.991,12953.0
2019-05-30 12:20:00,23.5,23.5,23.47,23.5,19708.0,21.991,21.991,21.9629,21.991,19708.0
2019-05-30 12:25:00,23.49,23.5,23.45,23.46,14066.0,21.9816,21.991,21.9442,21.9535,14066.0
2019-05-30 12:30:00,23.46,23.48,23.45,23.46,22267.0,21.9535,21.9723,21.9442,21.9535,22267.0
2019-05-30 12:35:00,23.46,23.49,23.46,23.48,24195.0,21.9535,21.9816,21.9535,21.9723,24195.0
2019-05-30 12:40:00,23.48,23.53,23.48,23.52,33539.0,21.9723,22.019,21.9723,22.0097,33539.0
2019-05-30 12:45:00,23.52,23.61,23.52,23.61,68963.0,22.0097,22.0939,22.0097,22.0939,68963.0
2019-05-30 12:50:00,23.61,23.7,23.61,23.69,85630.0,22.0939,22.1781,22.0939,22.1688,85630.0
2019-05-30 12:55:00,23.7,23.7,23.62,23.64,34923.0,22.1781,22.1781,22.1033,22.122,34923.0
2019-05-30 13:00:00,23.64,23.65,23.59,23.59,10355.0,22.122,22.1313,22.0752,22.0752,10355.0
2019-05-30 13:05:00,23.6,23.6,23.53,23.55,16786.0,22.0845,22.0845,22.019,22.0378,16786.0
2019-05-30 13:10:00,23.56,23.6,23.56,23.59,9524.0,22.0471,22.0845,22.0471,22.0752,9524.0
2019-05-30 13:15:00,23.58,23.59,23.54,23.55,22802.0,22.0658,22.0752,22.0284,22.0378,22802.0
2019-05-30 13:20:00,23.55,23.58,23.55,23.56,20814.0,22.0378,22.0658,22.0378,22.0471,20814.0
2019-05-30 13:25:00,23.56,23.56,23.53,23.54,12706.0,22.0471,22.0471,22.019,22.0284,12706.0
2019-05-30 13:30:00,23.55,23.55,23.51,23.51,11030.0,22.0378,22.0378,22.0003,22.0003,11030.0
2019-05-30 13:35:00,23.52,23.52,23.48,23.49,10200.0,22.0097,22.0097,21.9723,21.9816,10200.0
2019-05-30 13:40:00,23.49,23.51,23.48,23.5,6698.0,21.9816,22.0003,21.9723,21.991,6698.0
2019-05-30 13:45:00,23.51,23.51,23.49,23.49,6089.0,22.0003,22.0003,21.9816,21.9816,6089.0
2019-05-30 13:50:00,23.5,23.5,23.49,23.49,4887.0,21.991,21.991,21.9816,21.9816,4887.0
2019-05-30 13:55:00,23.5,23.52,23.49,23.52,6960.0,21.991,22.0097,21.9816,22.0097,6960.0
2019-05-30 14:00:00,23.52,23.54,23.52,23.54,11231.0,22.0097,22.0284,22.0097,22.0284,11231.0
2019-05-30 14:05:00,23.54,23.54,23.48,23.48,9250.0,22.0284,22.0284,21.9723,21.9723,9250.0
2019-05-30 14:10:00,23.49,23.49,23.45,23.46,11568.0,21.9816,21.9816,21.9442,21.9535,11568.0
2019-05-30 14:15:00,23.46,23.49,23.45,23.48,35638.0,21.9535,21.9816,21.9442,21.9723,35638.0
2019-05-30 14:20:00,23.48,23.5,23.47,23.48,15579.0,21.9723,21.991,21.9629,21.9723,15579.0
2019-05-30 14:25:00,23.48,23.48,23.44,23.44,10614.0,21.9723,21.9723,21.9348,21.9348,10614.0
2019-05-30 14:30:00,23.44,23.45,23.4,23.42,16957.0,21.9348,21.9442,21.8974,21.9161,16957.0
2019-05-30 14:35:00,23.42,23.42,23.38,23.39,20509.0,21.9161,21.9161,21.8787,21.888,20509.0
2019-05-30 14:40:00,23.39,23.41,23.38,23.39,6600.0,21.888,21.9067,21.8787,21.888,6600.0
2019-05-30 14:45:00,23.39,23.4,23.38,23.4,14690.0,21.888,21.8974,21.8787,21.8974,14690.0
2019-05-30 14:50:00,23.39,23.41,23.39,23.41,7890.0,21.888,21.9067,21.888,21.9067,7890.0
2019-05-30 14:55:00,23.41,23.43,23.41,23.42,18647.0,21.9067,21.9255,21.9067,21.9161,18647.0
2019-05-30 15:00:00,23.42,23.43,23.38,23.38,10008.0,21.9161,21.9255,21.8787,21.8787,10008.0
2019-05-30 15:05:00,23.38,23.39,23.32,23.35,20775.0,21.8787,21.888,21.8225,21.8506,20775.0
2019-05-30 15:10:00,23.35,23.38,23.34,23.37,13396.0,21.8506,21.8787,21.8412,21.8693,13396.0
2019-05-30 15:15:00,23.37,23.39,23.36,23.36,57519.0,21.8693,21.888,21.86,21.86,57519.0
2019-05-30 15:20:00,23.37,23.37,23.33,23.35,18597.0,21.8693,21.8693,21.8319,21.8506,18597.0
2019-05-30 15:25:00,23.35,23.35,23.31,23.32,27719.0,21.8506,21.8506,21.8132,21.8225,27719.0
2019-05-30 15:30:00,23.32,23.35,23.28,23.34,74061.0,21.8225,21.8506,21.7851,21.8412,74061.0
2019-05-30 15:35:00,23.35,23.44,23.34,23.41,62946.0,21.8506,21.9348,21.8412,21.9067,62946.0
2019-05-30 15:40:00,23.41,23.41,23.37,23.38,15950.0,21.9067,21.9067,21.8693,21.8787,15950.0
2019-05-30 15:45:00,23.37,23.4,23.35,23.39,38704.0,21.8693,21.8974,21.8506,21.888,38704.0
2019-05-30 15:50:00,23.4,23.41,23.35,23.36,49658.0,21.8974,21.9067,21.8506,21.86,49658.0
2019-05-30 15:55:00,23.37,23.4,23.32,23.37,110972.0,21.8693,21.8974,21.8225,21.8693,110972.0
2019-05-31 09:30:00,22.99,22.99,22.67,22.78,37580.0,21.5137,21.5137,21.2143,21.3172,37580.0
2019-05-31 09:35:00,22.8,22.87,22.77,22.82,6780.0,21.3359,21.4014,21.3078,21.3546,6780.0
2019-05-31 09:40:00,22.8,22.8,22.71,22.77,7733.0,21.3359,21.3359,21.2517,21.3078,7733.0
2019-05-31 09:45:00,22.78,22.83,22.77,22.8,29695.0,21.3172,21.364,21.3078,21.3359,29695.0
2019-05-31 09:50:00,22.8,22.81,22.72,22.76,45032.0,21.3359,21.3453,21.2611,21.2985,45032.0
2019-05-31 09:55:00,22.76,22.78,22.7,22.78,30989.0,21.2985,21.3172,21.2423,21.3172,30989.0
2019-05-31 10:00:00,22.77,22.77,22.58,22.63,38756.0,21.3078,21.3078,21.13,21.1768,38756.0
2019-05-31 10:05:00,22.62,22.68,22.53,22.54,91058.0,21.1675,21.2236,21.0833,21.0926,91058.0
2019-05-31 10:10:00,22.53,22.55,22.43,22.46,52439.0,21.0833,21.102,20.9897,21.0177,52439.0
2019-05-31 10:15:00,22.45,22.5,22.43,22.5,29971.0,21.0084,21.0552,20.9897,21.0552,29971.0
2019-05-31 10:20:00,22.5,22.52,22.46,22.49,25575.0,21.0552,21.0739,21.0177,21.0458,25575.0
2019-05-31 10:25:00,22.49,22.52,22.47,22.52,14372.0,21.0458,21.0739,21.0271,21.0739,14372.0
2019-05-31 10:30:00,22.53,22.54,22.52,22.53,15033.0,21.0833,21.0926,21.0739,21.0833,15033.0
2019-05-31 10:35:00,22.54,22.54,22.51,22.54,24564.0,21.0926,21.0926,21.0645,21.0926,24564.0
2019-05-31 10:40:00,22.54,22.65,22.53,22.55,169067.0,21.0926,21.1955,21.0833,21.102,169067.0
2019-05-31 10:45:00,22.54,22.56,22.5,22.54,37547.0,21.0926,21.1113,21.0552,21.0926,37547.0
2019-05-31 10:50:00,22.53,22.54,22.5,22.52,40716.0,21.0833,21.0926,21.0552,21.0739,40716.0
2019-05-31 10:55:00,22.52,22.52,22.5,22.51,28207.0,21.0739,21.0739,21.0552,21.0645,28207.0
2019-05-31 11:00:00,22.51,22.55,22.49,22.5,68435.0,21.0645,21.102,21.0458,21.0552,68435.0
2019-05-31 11:05:00,22.5,22.53,22.49,22.5,78375.0,21.0552,21.0833,21.0458,21.0552,78375.0
2019-05-31 11:10:00,22.5,22.52,22.49,22.52,18641.0,21.0552,21.0739,21.0458,21.0739,18641.0
2019-05-31 11:15:00,22.52,22.57,22.51,22.55,82767.0,21.0739,21.1207,21.0645,21.102,82767.0
2019-05-31 11:20:00,22.55,22.71,22.55,22.67,77343.0,21.102,21.2517,21.102,21.2143,77343.0
2019-05-31 11:25:00,22.67,22.67,22.59,22.64,40438.0,21.2143,21.2143,21.1394,21.1862,40438.0
2019-05-31 11:30:00,22.64,22.64,22.61,22.61,18891.0,21.1862,21.1862,21.1581,21.1581,18891.0
2019-05-31 11:35:00,22.61,22.61,22.59,22.59,79065.0,21.1581,21.1581,21.1394,21.1394,79065.0
2019-05-31 11:40:00,22.6,22.64,22.59,22.64,39594.0,21.1488,21.1862,21.1394,21.1862,39594.0
2019-05-31 11:45:00,22.64,22.65,22.61,22.62,15789.0,21.1862,21.1955,21.1581,21.1675,15789.0
2019-05-31 11:50:00,22.62,22.64,22.58,22.6,55396.0,21.1675,21.1862,21.13,21.1488,55396.0
2019-05-31 11:55:00,22.59,22.61,22.58,22.59,11254.0,21.1394,21.1581,21.13,21.1394,11254.0
2019-05-31 12:00:00,22.6,22.6,22.57,22.58,6583.0,21.1488,21.1488,21.1207,21.13,6583.0
2019-05-31 12:05:00,22.59,22.59,22.57,22.59,47831.0,21.1394,21.1394,21.1207,21.1394,47831.0
2019-05-31 12:10:00,22.59,22.59,22.56,22.57,28259.0,21.1394,21.1394,21.1113,21.1207,28259.0
2019-05-31 12:15:00,22.57,22.6,22.57,22.59,14848.0,21.1207,21.1488,21.1207,21.1394,14848.0
2019-05-31 12:20:00,22.6,22.62,22.59,22.61,29324.0,21.1488,21.1675,21.1394,21.1581,29324.0
2019-05-31 12:25:00,22.61,22.62,22.54,22.54,27974.0,21.1581,21.1675,21.0926,21.0926,27974.0
2019-05-31 12:30:00,22.55,22.58,22.54,22.58,19136.0,21.102,21.13,21.0926,21.13,19136.0
2019-05-31 12:35:00,22.58,22.58,22.52,22.53,22896.0,21.13,21.13,21.0739,21.0833,22896.0
2019-05-31 12:40:00,22.53,22.55,22.5,22.55,15037.0,21.0833,21.102,21.0552,21.102,15037.0
2019-05-31 12:45:00,22.55,22.58,22.54,22.56,20490.0,21.102,21.13,21.0926,21.1113,20490.0
2019-05-31 12:50:00,22.56,22.56,22.54,22.55,7203.0,21.1113,21.1113,21.0926,21.102,7203.0
2019-05-31 12:55:00,22.54,22.56,22.53,22.55,9307.0,21.0926,21.1113,21.0833,21.102,9307.0
2019-05-31 13:00:00,22.55,22.56,22.54,22.56,11994.0,21.102,21.1113,21.0926,21.1113,11994.0
2019-05-31 13:05:00,22.55,22.59,22.55,22.59,7693.0,21.102,21.1394,21.102,21.1394,7693.0
2019-05-31 13:10:00,22.6,22.63,22.6,22.63,6200.0,21.1488,21.1768,21.1488,21.1768,6200.0
2019-05-31 13:15:00,22.61,22.62,22.61,22.61,15727.0,21.1581,21.1675,21.1581,21.1581,15727.0
2019-05-31 13:20:00,22.62,22.62,22.59,22.59,18814.0,21.1675,21.1675,21.1394,21.1394,18814.0
2019-05-31 13:25:00,22.6,22.61,22.59,22.6,13975.0,21.1488,21.1581,21.1394,21.1488,13975.0
2019-05-31 13:30:00,22.6,22.62,22.59,22.61,234499.0,21.1488,21.1675,21.1394,21.1581,234499.0
2019-05-31 13:35:00,22.61,22.62,22.59,22.61,19523.0,21.1581,21.1675,21.1394,21.1581,19523.0
2019-05-31 13:40:00,22.61,22.61,22.58,22.58,6164.0,21.1581,21.1581,21.13,21.13,6164.0
2019-05-31 13:45:00,22.59,22.59,22.57,22.58,13621.0,21.1394,21.1394,21.1207,21.13,13621.0
2019-05-31 13:50:00,22.58,22.58,22.56,22.56,8485.0,21.13,21.13,21.1113,21.1113,8485.0
2019-05-31 13:55:00,22.57,22.58,22.56,22.57,5166.0,21.1207,21.13,21.1113,21.1207,5166.0
2019-05-31 14:00:00,22.57,22.58,22.54,22.55,72929.0,21.1207,21.13,21.0926,21.102,72929.0
2019-05-31 14:05:00,22.54,22.55,22.53,22.54,15153.0,21.0926,21.102,21.0833,21.0926,15153.0
2019-05-31 14:10:00,22.54,22.54,22.5,22.5,7507.0,21.0926,21.0926,21.0552,21.0552,7507.0
2019-05-31 14:15:00,22.5,22.52,22.5,22.52,13531.0,21.0552,21.0739,21.0552,21.0739,13531.0
2019-05-31 14:20:00,22.51,22.53,22.5,22.53,25638.0,21.0645,21.0833,21.0552,21.0833,25638.0
2019-05-31 14:25:00,22.53,22.53,22.52,22.52,19511.0,21.0833,21.0833,21.0739,21.0739,19511.0
2019-05-31 14:30:00,22.52,22.53,22.49,22.5,18323.0,21.0739,21.0833,21.0458,21.0552,18323.0
2019-05-31 14:35:00,22.5,22.5,22.48,22.49,40083.0,21.0552,21.0552,21.0365,21.0458,40083.0
2019-05-31 14:40:00,22.48,22.54,22.48,22.51,19214.0,21.0365,21.0926,21.0365,21.0645,19214.0
2019-05-31 14:45:00,22.52,22.53,22.49,22.5,13742.0,21.0739,21.0833,21.0458,21.0552,13742.0
2019-05-31 14:50:00,22.49,22.53,22.49,22.51,8293.0,21.0458,21.0833,21.0458,21.0645,8293.0
2019-05-31 14:55:00,22.52,22.52,22.5,22.5,19265.0,21.0739,21.0739,21.0552,21.0552,19265.0
2019-05-31 15:00:00,22.5,22.51,22.49,22.5,34002.0,21.0552,21.0645,21.0458,21.0552,34002.0
2019-05-31 15:05:00,22.49,22.52,22.49,22.49,59024.0,21.0458,21.0739,21.0458,21.0458,59024.0
2019-05-31 15:10:00,22.5,22.5,22.45,22.46,44859.0,21.0552,21.0552,21.0084,21.0177,44859.0
2019-05-31 15:15:00,22.45,22.45,22.4,22.41,20826.0,21.0084,21.0084,20.9616,20.971,20826.0
2019-05-31 15:20:00,22.41,22.42,22.37,22.39,25999.0,20.971,20.9803,20.9335,20.9522,25999.0
2019-05-31 15:25:00,22.38,22.39,22.33,22.35,27839.0,20.9429,20.9522,20.8961,20.9148,27839.0
2019-05-31 15:30:00,22.35,22.36,22.32,22.36,34874.0,20.9148,20.9242,20.8867,20.9242,34874.0
2019-05-31 15:35:00,22.36,22.36,22.26,22.28,60603.0,20.9242,20.9242,20.8306,20.8493,60603.0
2019-05-31 15:40:00,22.28,22.3,22.27,22.3,53843.0,20.8493,20.868,20.8399,20.868,53843.0
2019-05-31 15:45:00,22.29,22.32,22.28,22.3,54373.0,20.8587,20.8867,20.8493,20.868,54373.0
2019-05-31 15:50:00,22.3,22.33,22.28,22.29,84444.0,20.868,20.8961,20.8493,20.8587,84444.0
2019-05-31 15:55:00,22.29,22.3,22.27,22.28,294773.0,20.8587,20.868,20.8399,20.8493,294773.0
2019-06-03 09:30:00,22.18,22.28,22.12,22.24,41760.0,20.7557,20.8493,20.6996,20.8119,41760.0
2019-06-03 09:35:00,22.27,22.28,22.19,22.21,15930.0,20.8399,20.8493,20.7651,20.7838,15930.0
2019-06-03 09:40:00,22.22,22.25,22.1,22.1,21944.0,20.7932,20.8212,20.6809,20.6809,21944.0
2019-06-03 09:45:00,22.09,22.09,22.01,22.09,37936.0,20.6715,20.6715,20.5966,20.6715,37936.0
2019-06-03 09:50:00,22.1,22.14,22.05,22.08,30847.0,20.6809,20.7183,20.6341,20.6622,30847.0
2019-06-03 09:55:00,22.09,22.18,22.09,22.18,28508.0,20.6715,20.7557,20.6715,20.7557,28508.0
2019-06-03 10:00:00,22.17,22.25,22.16,22.24,26578.0,20.7464,20.8212,20.737,20.8119,26578.0
2019-06-03 10:05:00,22.23,22.29,22.2,22.28,12406.0,20.8025,20.8587,20.7744,20.8493,12406.0
2019-06-03 10:10:00,22.27,22.28,22.24,22.25,10507.0,20.8399,20.8493,20.8119,20.8212,10507.0
2019-06-03 10:15:00,22.25,22.28,22.23,22.27,11426.0,20.8212,20.8493,20.8025,20.8399,11426.0
2019-06-03 10:20:00,22.27,22.3,22.23,22.26,39816.0,20.8399,20.868,20.8025,20.8306,39816.0
2019-06-03 10:25:00,22.26,22.32,22.23,22.29,33612.0,20.8306,20.8867,20.8025,20.8587,33612.0
2019-06-03 10:30:00,22.3,22.38,22.29,22.35,29557.0,20.868,20.9429,20.8587,20.9148,29557.0
2019-06-03 10:35:00,22.35,22.43,22.33,22.43,25967.0,20.9148,20.9897,20.8961,20.9897,25967.0
2019-06-03 10:40:00,22.42,22.43,22.39,22.39,17961.0,20.9803,20.9897,20.9522,20.9522,17961.0
2019-06-03 10:45:00,22.39,22.39,22.33,22.33,11267.0,20.9522,20.9522,20.8961,20.8961,11267.0
2019-06-03 10:50:00,22.34,22.35,22.3,22.31,14329.0,20.9055,20.9148,20.868,20.8774,14329.0
2019-06-03 10:55:00,22.32,22.39,22.32,22.39,18171.0,20.8867,20.9522,20.8867,20.9522,18171.0
2019-06-03 11:00:00,22.39,22.4,22.34,22.35,21873.0,20.9522,20.9616,20.9055,20.9148,21873.0
2019-06-03 11:05:00,22.35,22.37,22.33,22.37,31598.0,20.9148,20.9335,20.8961,20.9335,31598.0
2019-06-03 11:10:00,22.37,22.37,22.28,22.29,14246.0,20.9335,20.9335,20.8493,20.8587,14246.0
2019-06-03 11:15:00,22.29,22.33,22.28,22.3,18939.0,20.8587,20.8961,20.8493,20.868,18939.0
2019-06-03 11:20:00,22.3,22.35,22.29,22.35,15869.0,20.868,20.9148,20.8587,20.9148,15869.0
2019-06-03 11:25:00,22.35,22.38,22.33,22.36,15360.0,20.9148,20.9429,20.8961,20.9242,15360.0
2019-06-03 11:30:00,22.36,22.42,22.35,22.37,15300.0,20.9242,20.9803,20.9148,20.9335,15300.0
2019-06-03 11:35:00,22.38,22.38,22.33,22.35,22961.0,20.9429,20.9429,20.8961,20.9148,22961.0
2019-06-03 11:40:00,22.35,22.38,22.32,22.34,9736.0,20.9148,20.9429,20.8867,20.9055,9736.0
2019-06-03 11:45:00,22.34,22.35,22.32,22.34,15636.0,20.9055,20.9148,20.8867,20.9055,15636.0
2019-06-03 11:50:00,22.33,22.35,22.31,22.33,18136.0,20.8961,20.9148,20.8774,20.8961,18136.0
2019-06-03 11:55:00,22.32,22.34,22.31,22.32,14711.0,20.8867,20.9055,20.8774,20.8867,14711.0
2019-06-03 12:00:00,22.32,22.34,22.31,22.32,9558.0,20.8867,20.9055,20.8774,20.8867,9558.0
2019-06-03 12:05:00,22.31,22.33,22.29,22.29,10021.0,20.8774,20.8961,20.8587,20.8587,10021.0
2019-06-03 12:10:00,22.3,22.31,22.25,22.27,10442.0,20.868,20.8774,20.8212,20.8399,10442.0
2019-06-03 12:15:00,22.27,22.32,22.26,22.32,22344.0,20.8399,20.8867,20.8306,20.8867,22344.0
2019-06-03 12:20:00,22.31,22.31,22.27,22.29,12393.0,20.8774,20.8774,20.8399,20.8587,12393.0
2019-06-03 12:25:00,22.29,22.3,22.27,22.27,14178.0,20.8587,20.868,20.8399,20.8399,14178.0
2019-06-03 12:30:00,22.28,22.31,22.26,22.28,12011.0,20.8493,20.8774,20.8306,20.8493,12011.0
2019-06-03 12:35:00,22.28,22.35,22.28,22.34,13057.0,20.8493,20.9148,20.8493,20.9055,13057.0
2019-06-03 12:40:00,22.34,22.34,22.31,22.34,9996.0,20.9055,20.9055,20.8774,20.9055,9996.0
2019-06-03 12:45:00,22.33,22.37,22.33,22.36,13389.0,20.8961,20.9335,20.8961,20.9242,13389.0
2019-06-03 12:50:00,22.36,22.36,22.31,22.33,9698.0,20.9242,20.9242,20.8774,20.8961,9698.0
2019-06-03 12:55:00,22.32,22.36,22.32,22.32,13368.0,20.8867,20.9242,20.8867,20.8867,13368.0
2019-06-03 13:00:00,22.33,22.34,22.28,22.34,16198.0,20.8961,20.9055,20.8493,20.9055,16198.0
2019-06-03 13:05:00,22.34,22.37,22.34,22.37,10717.0,20.9055,20.9335,20.9055,20.9335,10717.0
2019-06-03 13:10:00,22.37,22.39,22.36,22.38,9758.0,20.9335,20.9522,20.9242,20.9429,9758.0
2019-06-03 13:15:00,22.38,22.4,22.36,22.38,9247.0,20.9429,20.9616,20.9242,20.9429,9247.0
2019-06-03 13:20:00,22.38,22.39,22.37,22.39,8800.0,20.9429,20.9522,20.9335,20.9522,8800.0
2019-06-03 13:25:00,22.4,22.51,22.39,22.42,23391.0,20.9616,21.0645,20.9522,20.9803,23391.0
2019-06-03 13:30:00,22.42,22.42,22.34,22.36,16816.0,20.9803,20.9803,20.9055,20.9242,16816.0
2019-06-03 13:35:00,22.35,22.39,22.33,22.34,8505.0,20.9148,20.9522,20.8961,20.9055,8505.0
2019-06-03 13:40:00,22.35,22.43,22.34,22.42,7902.0,20.9148,20.9897,20.9055,20.9803,7902.0
2019-06-03 13:45:00,22.42,22.47,22.42,22.45,29153.0,20.9803,21.0271,20.9803,21.0084,29153.0
2019-06-03 13:50:00,22.45,22.47,22.43,22.45,13766.0,21.0084,21.0271,20.9897,21.0084,13766.0
2019-06-03 13:55:00,22.45,22.51,22.43,22.48,18038.0,21.0084,21.0645,20.9897,21.0365,18038.0
2019-06-03 14:00:00,22.49,22.53,22.48,22.5,11241.0,21.0458,21.0833,21.0365,21.0552,11241.0
2019-06-03 14:05:00,22.5,22.51,22.48,22.5,11094.0,21.0552,21.0645,21.0365,21.0552,11094.0
2019-06-03 14:10:00,22.51,22.53,22.49,22.51,19877.0,21.0645,21.0833,21.0458,21.0645,19877.0
2019-06-03 14:15:00,22.51,22.54,22.5,22.54,25550.0,21.0645,21.0926,21.0552,21.0926,25550.0
2019-06-03 14:20:00,22.53,22.55,22.53,22.53,9300.0,21.0833,21.102,21.0833,21.0833,9300.0
2019-06-03 14:25:00,22.54,22.54,22.5,22.51,14691.0,21.0926,21.0926,21.0552,21.0645,14691.0
2019-06-03 14:30:00,22.51,22.52,22.5,22.51,21476.0,21.0645,21.0739,21.0552,21.0645,21476.0
2019-06-03 14:35:00,22.51,22.52,22.5,22.51,45781.0,21.0645,21.0739,21.0552,21.0645,45781.0
2019-06-03 14:40:00,22.51,22.53,22.5,22.53,14116.0,21.0645,21.0833,21.0552,21.0833,14116.0
2019-06-03 14:45:00,22.53,22.54,22.5,22.51,9992.0,21.0833,21.0926,21.0552,21.0645,9992.0
2019-06-03 14:50:00,22.5,22.52,22.5,22.51,28046.0,21.0552,21.0739,21.0552,21.0645,28046.0
2019-06-03 14:55:00,22.52,22.53,22.5,22.52,17071.0,21.0739,21.0833,21.0552,21.0739,17071.0
2019-06-03 15:00:00,22.52,22.52,22.5,22.5,64498.0,21.0739,21.0739,21.0552,21.0552,64498.0
2019-06-03 15:05:00,22.51,22.51,22.5,22.5,19923.0,21.0645,21.0645,21.0552,21.0552,19923.0
2019-06-03 15:10:00,22.5,22.52,22.5,22.52,27746.0,21.0552,21.0739,21.0552,21.0739,27746.0
2019-06-03 15:15:00,22.52,22.59,22.52,22.58,51462.0,21.0739,21.1394,21.0739,21.13,51462.0
2019-06-03 15:20:00,22.58,22.61,22.57,22.57,29434.0,21.13,21.1581,21.1207,21.1207,29434.0
2019-06-03 15:25:00,22.57,22.57,22.5,22.53,37452.0,21.1207,21.1207,21.0552,21.0833,37452.0
2019-06-03 15:30:00,22.53,22.54,22.5,22.53,28564.0,21.0833,21.0926,21.0552,21.0833,28564.0
2019-06-03 15:35:00,22.53,22.55,22.5,22.51,37271.0,21.0833,21.102,21.0552,21.0645,37271.0
2019-06-03 15:40:00,22.52,22.56,22.51,22.54,55531.0,21.0739,21.1113,21.0645,21.0926,55531.0
2019-06-03 15:45:00,22.54,22.55,22.5,22.5,43500.0,21.0926,21.102,21.0552,21.0552,43500.0
2019-06-03 15:50:00,22.5,22.59,22.5,22.59,130591.0,21.0552,21.1394,21.0552,21.1394,130591.0
2019-06-03 15:55:00,22.59,22.74,22.59,22.7,401261.0,21.1394,21.2798,21.1394,21.2423,401261.0
2019-06-04 09:30:00,23.11,23.11,22.98,23.05,39447.0,21.626,21.626,21.5044,21.5699,39447.0
2019-06-04 09:35:00,23.05,23.06,22.93,22.96,23938.0,21.5699,21.5792,21.4576,21.4856,23938.0
2019-06-04 09:40:00,22.97,23.0,22.97,22.97,46123.0,21.495,21.5231,21.495,21.495,46123.0
2019-06-04 09:45:00,22.98,23.0,22.95,22.98,88361.0,21.5044,21.5231,21.4763,21.5044,88361.0
2019-06-04 09:50:00,22.98,22.98,22.88,22.95,59754.0,21.5044,21.5044,21.4108,21.4763,59754.0
2019-06-04 09:55:00,22.96,23.0,22.95,22.95,25691.0,21.4856,21.5231,21.4763,21.4763,25691.0
2019-06-04 10:00:00,22.96,22.97,22.92,22.96,40330.0,21.4856,21.495,21.4482,21.4856,40330.0
2019-06-04 10:05:00,22.96,22.98,22.91,22.91,32678.0,21.4856,21.5044,21.4389,21.4389,32678.0
2019-06-04 10:10:00,22.92,22.99,22.91,22.98,29815.0,21.4482,21.5137,21.4389,21.5044,29815.0
2019-06-04 10:15:00,23.0,23.03,22.95,22.96,41182.0,21.5231,21.5511,21.4763,21.4856,41182.0
2019-06-04 10:20:00,22.96,23.02,22.96,23.01,22989.0,21.4856,21.5418,21.4856,21.5324,22989.0
2019-06-04 10:25:00,23.0,23.09,23.0,23.05,30161.0,21.5231,21.6073,21.5231,21.5699,30161.0
2019-06-04 10:30:00,23.04,23.05,23.01,23.03,6333.0,21.5605,21.5699,21.5324,21.5511,6333.0
2019-06-04 10:35:00,23.04,23.04,22.99,23.0,23420.0,21.5605,21.5605,21.5137,21.5231,23420.0
2019-06-04 10:40:00,23.01,23.05,23.0,23.03,22156.0,21.5324,21.5699,21.5231,21.5511,22156.0
2019-06-04 10:45:00,23.03,23.06,22.99,23.04,23065.0,21.5511,21.5792,21.5137,21.5605,23065.0
2019-06-04 10:50:00,23.04,23.07,23.03,23.05,9678.0,21.5605,21.5886,21.5511,21.5699,9678.0
2019-06-04 10:55:00,23.06,23.18,23.06,23.18,19424.0,21.5792,21.6915,21.5792,21.6915,19424.0
2019-06-04 11:00:00,23.18,23.22,23.15,23.22,56353.0,21.6915,21.7289,21.6634,21.7289,56353.0
2019-06-04 11:05:00,23.23,23.25,23.22,23.24,10077.0,21.7383,21.757,21.7289,21.7477,10077.0
2019-06-04 11:10:00,23.24,23.24,23.22,23.23,7206.0,21.7477,21.7477,21.7289,21.7383,7206.0
2019-06-04 11:15:00,23.22,23.22,23.19,23.2,10026.0,21.7289,21.7289,21.7009,21.7102,10026.0
2019-06-04 11:20:00,23.19,23.23,23.18,23.22,8999.0,21.7009,21.7383,21.6915,21.7289,8999.0
2019-06-04 11:25:00,23.23,23.25,23.22,23.23,4922.0,21.7383,21.757,21.7289,21.7383,4922.0
2019-06-04 11:30:00,23.23,23.26,23.2,23.26,21784.0,21.7383,21.7664,21.7102,21.7664,21784.0
2019-06-04 11:35:00,23.26,23.28,23.25,23.27,10802.0,21.7664,21.7851,21.757,21.7757,10802.0
2019-06-04 11:40:00,23.28,23.29,23.27,23.28,8835.0,21.7851,21.7945,21.7757,21.7851,8835.0
2019-06-04 11:45:00,23.28,23.29,23.27,23.29,9401.0,21.7851,21.7945,21.7757,21.7945,9401.0
2019-06-04 11:50:00,23.28,23.29,23.24,23.24,8027.0,21.7851,21.7945,21.7477,21.7477,8027.0
2019-06-04 11:55:00,23.25,23.29,23.2,23.21,78665.0,21.757,21.7945,21.7102,21.7196,78665.0
2019-06-04 12:00:00,23.2,23.21,23.11,23.11,25031.0,21.7102,21.7196,21.626,21.626,25031.0
2019-06-04 12:05:00,23.11,23.12,23.07,23.09,10905.0,21.626,21.6354,21.5886,21.6073,10905.0
2019-06-04 12:10:00,23.1,23.11,23.07,23.09,10545.0,21.6167,21.626,21.5886,21.6073,10545.0
2019-06-04 12:15:00,23.09,23.11,23.06,23.11,11193.0,21.6073,21.626,21.5792,21.626,11193.0
2019-06-04 12:20:00,23.11,23.12,23.1,23.11,8969.0,21.626,21.6354,21.6167,21.626,8969.0
2019-06-04 12:25:00,23.12,23.12,23.07,23.08,4021.0,21.6354,21.6354,21.5886,21.5979,4021.0
2019-06-04 12:30:00,23.08,23.09,23.05,23.06,6306.0,21.5979,21.6073,21.5699,21.5792,6306.0
2019-06-04 12:35:00,23.05,23.06,23.02,23.03,6203.0,21.5699,21.5792,21.5418,21.5511,6203.0
2019-06-04 12:40:00,23.03,23.08,23.0,23.08,27714.0,21.5511,21.5979,21.5231,21.5979,27714.0
2019-06-04 12:45:00,23.08,23.12,23.08,23.1,70957.0,21.5979,21.6354,21.5979,21.6167,70957.0
2019-06-04 12:50:00,23.1,23.16,23.1,23.14,16691.0,21.6167,21.6728,21.6167,21.6541,16691.0
2019-06-04 12:55:00,23.14,23.16,23.13,23.13,5067.0,21.6541,21.6728,21.6447,21.6447,5067.0
2019-06-04 13:00:00,23.13,23.14,23.12,23.13,4300.0,21.6447,21.6541,21.6354,21.6447,4300.0
2019-06-04 13:05:00,23.13,23.15,23.12,23.13,4980.0,21.6447,21.6634,21.6354,21.6447,4980.0
2019-06-04 13:10:00,23.13,23.13,23.1,23.1,5887.0,21.6447,21.6447,21.6167,21.6167,5887.0
2019-06-04 13:15:00,23.1,23.12,23.08,23.12,9350.0,21.6167,21.6354,21.5979,21.6354,9350.0
2019-06-04 13:20:00,23.11,23.14,23.11,23.14,6570.0,21.626,21.6541,21.626,21.6541,6570.0
2019-06-04 13:25:00,23.14,23.17,23.14,23.17,4700.0,21.6541,21.6822,21.6541,21.6822,4700.0
2019-06-04 13:30:00,23.16,23.18,23.15,23.18,8836.0,21.6728,21.6915,21.6634,21.6915,8836.0
2019-06-04 13:35:00,23.18,23.18,23.12,23.14,9683.0,21.6915,21.6915,21.6354,21.6541,9683.0
2019-06-04 13:40:00,23.14,23.16,23.13,23.16,5980.0,21.6541,21.6728,21.6447,21.6728,5980.0
2019-06-04 13:45:00,23.15,23.19,23.14,23.18,6054.0,21.6634,21.7009,21.6541,21.6915,6054.0
2019-06-04 13:50:00,23.18,23.2,23.17,23.17,71825.0,21.6915,21.7102,21.6822,21.6822,71825.0
2019-06-04 13:55:00,23.18,23.21,23.17,23.2,20918.0,21.6915,21.7196,21.6822,21.7102,20918.0
2019-06-04 14:00:00,23.2,23.2,23.17,23.19,5031.0,21.7102,21.7102,21.6822,21.7009,5031.0
2019-06-04 14:05:00,23.18,23.18,23.15,23.15,16647.0,21.6915,21.6915,21.6634,21.6634,16647.0
2019-06-04 14:10:00,23.15,23.19,23.15,23.19,9024.0,21.6634,21.7009,21.6634,21.7009,9024.0
2019-06-04 14:15:00,23.19,23.24,23.19,23.23,13146.0,21.7009,21.7477,21.7009,21.7383,13146.0
2019-06-04 14:20:00,23.23,23.28,23.23,23.26,11603.0,21.7383,21.7851,21.7383,21.7664,11603.0
2019-06-04 14:25:00,23.25,23.26,23.24,23.25,15184.0,21.757,21.7664,21.7477,21.757,15184.0
2019-06-04 14:30:00,23.25,23.27,23.22,23.22,17301.0,21.757,21.7757,21.7289,21.7289,17301.0
2019-06-04 14:35:00,23.23,23.23,23.22,23.23,4949.0,21.7383,21.7383,21.7289,21.7383,4949.0
2019-06-04 14:40:00,23.22,23.26,23.22,23.26,10590.0,21.7289,21.7664,21.7289,21.7664,10590.0
2019-06-04 14:45:00,23.26,23.26,23.23,23.24,7602.0,21.7664,21.7664,21.7383,21.7477,7602.0
2019-06-04 14:50:00,23.25,23.27,23.24,23.26,9815.0,21.757,21.7757,21.7477,21.7664,9815.0
2019-06-04 14:55:00,23.27,23.27,23.24,23.25,6770.0,21.7757,21.7757,21.7477,21.757,6770.0
2019-06-04 15:00:00,23.25,23.29,23.23,23.29,15131.0,21.757,21.7945,21.7383,21.7945,15131.0
2019-06-04 15:05:00,23.29,23.34,23.28,23.32,7161.0,21.7945,21.8412,21.7851,21.8225,7161.0
2019-06-04 15:10:00,23.33,23.4,23.32,23.36,32685.0,21.8319,21.8974,21.8225,21.86,32685.0
2019-06-04 15:15:00,23.37,23.37,23.33,23.35,16406.0,21.8693,21.8693,21.8319,21.8506,16406.0
2019-06-04 15:20:00,23.35,23.35,23.32,23.34,11752.0,21.8506,21.8506,21.8225,21.8412,11752.0
2019-06-04 15:25:00,23.35,23.42,23.35,23.38,85655.0,21.8506,21.9161,21.8506,21.8787,85655.0
2019-06-04 15:30:00,23.38,23.42,23.38,23.42,13305.0,21.8787,21.9161,21.8787,21.9161,13305.0
2019-06-04 15:35:00,23.42,23.45,23.41,23.45,18709.0,21.9161,21.9442,21.9067,21.9442,18709.0
2019-06-04 15:40:00,23.45,23.46,23.41,23.44,29099.0,21.9442,21.9535,21.9067,21.9348,29099.0
2019-06-04 15:45:00,23.45,23.48,23.41,23.46,55613.0,21.9442,21.9723,21.9067,21.9535,55613.0
2019-06-04 15:50:00,23.46,23.47,23.45,23.46,52522.0,21.9535,21.9629,21.9442,21.9535,52522.0
2019-06-04 15:55:00,23.46,23.58,23.45,23.57,256558.0,21.9535,22.0658,21.9442,22.0565,256558.0
2019-06-05 09:30:00,23.72,23.74,23.65,23.67,17724.0,22.1968,22.2156,22.1313,22.15,17724.0
2019-06-05 09:35:00,23.72,23.75,23.64,23.64,13990.0,22.1968,22.2249,22.122,22.122,13990.0
2019-06-05 09:40:00,23.6,23.6,23.53,23.53,5130.0,22.0845,22.0845,22.019,22.019,5130.0
2019-06-05 09:45:00,23.51,23.53,23.46,23.5,12504.0,22.0003,22.019,21.9535,21.991,12504.0
2019-06-05 09:50:00,23.51,23.53,23.44,23.52,14684.0,22.0003,22.019,21.9348,22.0097,14684.0
2019-06-05 09:55:00,23.52,23.67,23.52,23.66,16580.0,22.0097,22.15,22.0097,22.1407,16580.0
2019-06-05 10:00:00,23.68,23.72,23.54,23.55,14992.0,22.1594,22.1968,22.0284,22.0378,14992.0
2019-06-05 10:05:00,23.55,23.55,23.47,23.52,4547.0,22.0378,22.0378,21.9629,22.0097,4547.0
2019-06-05 10:10:00,23.51,23.51,23.47,23.48,6745.0,22.0003,22.0003,21.9629,21.9723,6745.0
2019-06-05 10:15:00,23.47,23.51,23.45,23.49,11571.0,21.9629,22.0003,21.9442,21.9816,11571.0
2019-06-05 10:20:00,23.49,23.5,23.41,23.44,7089.0,21.9816,21.991,21.9067,21.9348,7089.0
2019-06-05 10:25:00,23.43,23.48,23.42,23.46,5500.0,21.9255,21.9723,21.9161,21.9535,5500.0
2019-06-05 10:30:00,23.46,23.46,23.38,23.4,11657.0,21.9535,21.9535,21.8787,21.8974,11657.0
2019-06-05 10:35:00,23.4,23.41,23.37,23.39,18287.0,21.8974,21.9067,21.8693,21.888,18287.0
2019-06-05 10:40:00,23.39,23.4,23.34,23.34,24646.0,21.888,21.8974,21.8412,21.8412,24646.0
2019-06-05 10:45:00,23.32,23.36,23.32,23.34,11106.0,21.8225,21.86,21.8225,21.8412,11106.0
2019-06-05 10:50:00,23.34,23.39,23.31,23.39,20770.0,21.8412,21.888,21.8132,21.888,20770.0
2019-06-05 10:55:00,23.39,23.4,23.36,23.39,19915.0,21.888,21.8974,21.86,21.888,19915.0
2019-06-05 11:00:00,23.39,23.42,23.38,23.42,16732.0,21.888,21.9161,21.8787,21.9161,16732.0
2019-06-05 11:05:00,23.44,23.44,23.39,23.4,7082.0,21.9348,21.9348,21.888,21.8974,7082.0
2019-06-05 11:10:00,23.41,23.44,23.4,23.44,12028.0,21.9067,21.9348,21.8974,21.9348,12028.0
2019-06-05 11:15:00,23.45,23.45,23.42,23.45,15647.0,21.9442,21.9442,21.9161,21.9442,15647.0
2019-06-05 11:20:00,23.44,23.52,23.42,23.51,13573.0,21.9348,22.0097,21.9161,22.0003,13573.0
2019-06-05 11:25:00,23.51,23.53,23.46,23.52,15912.0,22.0003,22.019,21.9535,22.0097,15912.0
2019-06-05 11:30:00,23.53,23.58,23.48,23.5,86380.0,22.019,22.0658,21.9723,21.991,86380.0
2019-06-05 11:35:00,23.5,23.53,23.46,23.52,10507.0,21.991,22.019,21.9535,22.0097,10507.0
2019-06-05 11:40:00,23.52,23.52,23.5,23.51,12616.0,22.0097,22.0097,21.991,22.0003,12616.0
2019-06-05 11:45:00,23.52,23.56,23.51,23.55,22775.0,22.0097,22.0471,22.0003,22.0378,22775.0
2019-06-05 11:50:00,23.55,23.57,23.51,23.51,23800.0,22.0378,22.0565,22.0003,22.0003,23800.0
2019-06-05 11:55:00,23.51,23.55,23.5,23.55,11435.0,22.0003,22.0378,21.991,22.0378,11435.0
2019-06-05 12:00:00,23.54,23.61,23.54,23.61,25311.0,22.0284,22.0939,22.0284,22.0939,25311.0
2019-06-05 12:05:00,23.61,23.64,23.57,23.63,46097.0,22.0939,22.122,22.0565,22.1126,46097.0
2019-06-05 12:10:00,23.63,23.65,23.61,23.63,16356.0,22.1126,22.1313,22.0939,22.1126,16356.0
2019-06-05 12:15:00,23.63,23.64,23.6,23.63,7240.0,22.1126,22.122,22.0845,22.1126,7240.0
2019-06-05 12:20:00,23.64,23.68,23.62,23.65,73731.0,22.122,22.1594,22.1033,22.1313,73731.0
2019-06-05 12:25:00,23.64,23.66,23.62,23.63,7190.0,22.122,22.1407,22.1033,22.1126,7190.0
2019-06-05 12:30:00,23.63,23.64,23.6,23.62,41580.0,22.1126,22.122,22.0845,22.1033,41580.0
2019-06-05 12:35:00,23.63,23.65,23.62,23.64,12898.0,22.1126,22.1313,22.1033,22.122,12898.0
2019-06-05 12:40:00,23.64,23.65,23.61,23.64,9187.0,22.122,22.1313,22.0939,22.122,9187.0
2019-06-05 12:45:00,23.64,23.65,23.61,23.62,16431.0,22.122,22.1313,22.0939,22.1033,16431.0
2019-06-05 12:50:00,23.62,23.66,23.61,23.66,13661.0,22.1033,22.1407,22.0939,22.1407,13661.0
2019-06-05 12:55:00,23.65,23.65,23.63,23.64,3000.0,22.1313,22.1313,22.1126,22.122,3000.0
2019-06-05 13:00:00,23.63,23.69,23.62,23.67,34975.0,22.1126,22.1688,22.1033,22.15,34975.0
2019-06-05 13:05:00,23.66,23.69,23.66,23.67,3771.0,22.1407,22.1688,22.1407,22.15,3771.0
2019-06-05 13:10:00,23.67,23.68,23.65,23.66,3800.0,22.15,22.1594,22.1313,22.1407,3800.0
2019-06-05 13:15:00,23.65,23.66,23.62,23.65,8908.0,22.1313,22.1407,22.1033,22.1313,8908.0
2019-06-05 13:20:00,23.66,23.66,23.64,23.65,9388.0,22.1407,22.1407,22.122,22.1313,9388.0
2019-06-05 13:25:00,23.65,23.66,23.63,23.64,26264.0,22.1313,22.1407,22.1126,22.122,26264.0
2019-06-05 13:30:00,23.63,23.64,23.63,23.64,8538.0,22.1126,22.122,22.1126,22.122,8538.0
2019-06-05 13:35:00,23.64,23.65,23.62,23.64,14439.0,22.122,22.1313,22.1033,22.122,14439.0
2019-06-05 13:40:00,23.64,23.67,23.63,23.66,6606.0,22.122,22.15,22.1126,22.1407,6606.0
2019-06-05 13:45:00,23.66,23.68,23.66,23.67,6751.0,22.1407,22.1594,22.1407,22.15,6751.0
2019-06-05 13:50:00,23.66,23.68,23.65,23.65,4587.0,22.1407,22.1594,22.1313,22.1313,4587.0
2019-06-05 13:55:00,23.64,23.66,23.64,23.65,8779.0,22.122,22.1407,22.122,22.1313,8779.0
2019-06-05 14:00:00,23.66,23.66,23.64,23.64,12297.0,22.1407,22.1407,22.122,22.122,12297.0
2019-06-05 14:05:00,23.64,23.67,23.64,23.66,15430.0,22.122,22.15,22.122,22.1407,15430.0
2019-06-05 14:10:00,23.66,23.67,23.64,23.64,10768.0,22.1407,22.15,22.122,22.122,10768.0
2019-06-05 14:15:00,23.63,23.67,23.63,23.65,13239.0,22.1126,22.15,22.1126,22.1313,13239.0
2019-06-05 14:20:00,23.65,23.69,23.65,23.65,22642.0,22.1313,22.1688,22.1313,22.1313,22642.0
2019-06-05 14:25:00,23.65,23.66,23.63,23.65,6349.0,22.1313,22.1407,22.1126,22.1313,6349.0
2019-06-05 14:30:00,23.65,23.67,23.64,23.65,13474.0,22.1313,22.15,22.122,22.1313,13474.0
2019-06-05 14:35:00,23.65,23.67,23.65,23.65,9852.0,22.1313,22.15,22.1313,22.1313,9852.0
2019-06-05 14:40:00,23.65,23.67,23.65,23.65,10686.0,22.1313,22.15,22.1313,22.1313,10686.0
2019-06-05 14:45:00,23.66,23.67,23.64,23.64,9149.0,22.1407,22.15,22.122,22.122,9149.0
2019-06-05 14:50:00,23.65,23.67,23.64,23.64,21676.0,22.1313,22.15,22.122,22.122,21676.0
2019-06-05 14:55:00,23.64,23.66,23.64,23.66,9668.0,22.122,22.1407,22.122,22.1407,9668.0
2019-06-05 15:00:00,23.66,23.67,23.65,23.66,14075.0,22.1407,22.15,22.1313,22.1407,14075.0
2019-06-05 15:05:00,23.67,23.67,23.65,23.65,30084.0,22.15,22.15,22.1313,22.1313,30084.0
2019-06-05 15:10:00,23.66,23.67,23.63,23.66,42721.0,22.1407,22.15,22.1126,22.1407,42721.0
2019-06-05 15:15:00,23.67,23.71,23.66,23.69,31333.0,22.15,22.1875,22.1407,22.1688,31333.0
2019-06-05 15:20:00,23.69,23.73,23.69,23.71,16335.0,22.1688,22.2062,22.1688,22.1875,16335.0
2019-06-05 15:25:00,23.72,23.75,23.7,23.72,21076.0,22.1968,22.2249,22.1781,22.1968,21076.0
2019-06-05 15:30:00,23.72,23.73,23.68,23.68,11391.0,22.1968,22.2062,22.1594,22.1594,11391.0
2019-06-05 15:35:00,23.69,23.69,23.65,23.67,110097.0,22.1688,22.1688,22.1313,22.15,110097.0
2019-06-05 15:40:00,23.67,23.71,23.66,23.71,17444.0,22.15,22.1875,22.1407,22.1875,17444.0
2019-06-05 15:45:00,23.71,23.79,23.7,23.77,84687.0,22.1875,22.2623,22.1781,22.2436,84687.0
2019-06-05 15:50:00,23.77,23.81,23.76,23.8,37844.0,22.2436,22.2811,22.2343,22.2717,37844.0
2019-06-05 15:55:00,23.8,23.8,23.7,23.71,245137.0,22.2717,22.2717,22.1781,22.1875,245137.0
2019-06-06 09:30:00,23.68,23.75,23.66,23.71,14436.0,22.1594,22.2249,22.1407,22.1875,14436.0
2019-06-06 09:35:00,23.73,23.81,23.71,23.78,63745.0,22.2062,22.2811,22.1875,22.253,63745.0
2019-06-06 09:40:00,23.78,23.87,23.77,23.8,18105.0,22.253,22.3372,22.2436,22.2717,18105.0
2019-06-06 09:45:00,23.8,23.8,23.74,23.76,7685.0,22.2717,22.2717,22.2156,22.2343,7685.0
2019-06-06 09:50:00,23.77,23.77,23.66,23.66,8700.0,22.2436,22.2436,22.1407,22.1407,8700.0
2019-06-06 09:55:00,23.68,23.69,23.67,23.67,3670.0,22.1594,22.1688,22.15,22.15,3670.0
2019-06-06 10:00:00,23.67,23.71,23.66,23.67,63634.0,22.15,22.1875,22.1407,22.15,63634.0
2019-06-06 10:05:00,23.67,23.7,23.67,23.67,5505.0,22.15,22.1781,22.15,22.15,5505.0
2019-06-06 10:10:00,23.68,23.71,23.68,23.71,3900.0,22.1594,22.1875,22.1594,22.1875,3900.0
2019-06-06 10:15:00,23.7,23.75,23.7,23.75,3504.0,22.1781,22.2249,22.1781,22.2249,3504.0
2019-06-06 10:20:00,23.75,23.75,23.69,23.7,12536.0,22.2249,22.2249,22.1688,22.1781,12536.0
2019-06-06 10:25:00,23.7,23.7,23.67,23.67,6010.0,22.1781,22.1781,22.15,22.15,6010.0
2019-06-06 10:30:00,23.66,23.7,23.65,23.7,14730.0,22.1407,22.1781,22.1313,22.1781,14730.0
2019-06-06 10:35:00,23.69,23.72,23.69,23.7,20808.0,22.1688,22.1968,22.1688,22.1781,20808.0
2019-06-06 10:40:00,23.71,23.74,23.69,23.73,11315.0,22.1875,22.2156,22.1688,22.2062,11315.0
2019-06-06 10:45:00,23.72,23.72,23.68,23.69,22684.0,22.1968,22.1968,22.1594,22.1688,22684.0
2019-06-06 10:50:00,23.7,23.75,23.7,23.73,8915.0,22.1781,22.2249,22.1781,22.2062,8915.0
2019-06-06 10:55:00,23.73,23.74,23.72,23.73,2491.0,22.2062,22.2156,22.1968,22.2062,2491.0
2019-06-06 11:00:00,23.72,23.76,23.72,23.73,5687.0,22.1968,22.2343,22.1968,22.2062,5687.0
2019-06-06 11:05:00,23.73,23.79,23.72,23.79,4811.0,22.2062,22.2623,22.1968,22.2623,4811.0
2019-06-06 11:10:00,23.78,23.8,23.74,23.75,14290.0,22.253,22.2717,22.2156,22.2249,14290.0
2019-06-06 11:15:00,23.75,23.78,23.74,23.78,5764.0,22.2249,22.253,22.2156,22.253,5764.0
2019-06-06 11:20:00,23.77,23.78,23.75,23.76,4802.0,22.2436,22.253,22.2249,22.2343,4802.0
2019-06-06 11:25:00,23.77,23.79,23.76,23.78,19675.0,22.2436,22.2623,22.2343,22.253,19675.0
2019-06-06 11:30:00,23.78,23.79,23.77,23.79,7865.0,22.253,22.2623,22.2436,22.2623,7865.0
2019-06-06 11:35:00,23.8,23.82,23.79,23.8,73573.0,22.2717,22.2904,22.2623,22.2717,73573.0
2019-06-06 11:40:00,23.79,23.79,23.72,23.73,10273.0,22.2623,22.2623,22.1968,22.2062,10273.0
2019-06-06 11:45:00,23.72,23.73,23.65,23.68,23013.0,22.1968,22.2062,22.1313,22.1594,23013.0
2019-06-06 11:50:00,23.69,23.72,23.68,23.71,8927.0,22.1688,22.1968,22.1594,22.1875,8927.0
2019-06-06 11:55:00,23.7,23.73,23.66,23.66,8618.0,22.1781,22.2062,22.1407,22.1407,8618.0
2019-06-06 12:00:00,23.66,23.71,23.66,23.7,8918.0,22.1407,22.1875,22.1407,22.1781,8918.0
2019-06-06 12:05:00,23.69,23.71,23.67,23.68,5908.0,22.1688,22.1875,22.15,22.1594,5908.0
2019-06-06 12:10:00,23.68,23.7,23.67,23.7,10380.0,22.1594,22.1781,22.15,22.1781,10380.0
2019-06-06 12:15:00,23.7,23.71,23.69,23.7,9342.0,22.1781,22.1875,22.1688,22.1781,9342.0
2019-06-06 12:20:00,23.7,23.73,23.68,23.69,35044.0,22.1781,22.2062,22.1594,22.1688,35044.0
2019-06-06 12:25:00,23.7,23.7,23.66,23.67,5007.0,22.1781,22.1781,22.1407,22.15,5007.0
2019-06-06 12:30:00,23.67,23.7,23.67,23.69,8974.0,22.15,22.1781,22.15,22.1688,8974.0
2019-06-06 12:35:00,23.69,23.71,23.68,23.71,5360.0,22.1688,22.1875,22.1594,22.1875,5360.0
2019-06-06 12:40:00,23.7,23.7,23.68,23.69,2698.0,22.1781,22.1781,22.1594,22.1688,2698.0
2019-06-06 12:45:00,23.7,23.74,23.7,23.74,4700.0,22.1781,22.2156,22.1781,22.2156,4700.0
2019-06-06 12:50:00,23.73,23.74,23.71,23.71,2927.0,22.2062,22.2156,22.1875,22.1875,2927.0
2019-06-06 12:55:00,23.72,23.73,23.71,23.71,1567.0,22.1968,22.2062,22.1875,22.1875,1567.0
2019-06-06 13:00:00,23.72,23.75,23.71,23.71,3746.0,22.1968,22.2249,22.1875,22.1875,3746.0
2019-06-06 13:05:00,23.71,23.72,23.7,23.71,3507.0,22.1875,22.1968,22.1781,22.1875,3507.0
2019-06-06 13:10:00,23.71,23.74,23.71,23.73,3666.0,22.1875,22.2156,22.1875,22.2062,3666.0
2019-06-06 13:15:00,23.73,23.74,23.72,23.73,9575.0,22.2062,22.2156,22.1968,22.2062,9575.0
2019-06-06 13:20:00,23.72,23.73,23.69,23.72,6524.0,22.1968,22.2062,22.1688,22.1968,6524.0
2019-06-06 13:25:00,23.72,23.73,23.71,23.72,14116.0,22.1968,22.2062,22.1875,22.1968,14116.0
2019-06-06 13:30:00,23.72,23.75,23.72,23.73,12713.0,22.1968,22.2249,22.1968,22.2062,12713.0
2019-06-06 13:35:00,23.73,23.75,23.72,23.73,9637.0,22.2062,22.2249,22.1968,22.2062,9637.0
2019-06-06 13:40:00,23.73,23.74,23.72,23.73,2342.0,22.2062,22.2156,22.1968,22.2062,2342.0
2019-06-06 13:45:00,23.74,23.74,23.7,23.71,7888.0,22.2156,22.2156,22.1781,22.1875,7888.0
2019-06-06 13:50:00,23.71,23.71,23.68,23.7,8752.0,22.1875,22.1875,22.1594,22.1781,8752.0
2019-06-06 13:55:00,23.7,23.71,23.7,23.7,11322.0,22.1781,22.1875,22.1781,22.1781,11322.0
2019-06-06 14:00:00,23.7,23.72,23.68,23.71,35022.0,22.1781,22.1968,22.1594,22.1875,35022.0
2019-06-06 14:05:00,23.71,23.73,23.68,23.68,15001.0,22.1875,22.2062,22.1594,22.1594,15001.0
2019-06-06 14:10:00,23.68,23.72,23.68,23.7,14760.0,22.1594,22.1968,22.1594,22.1781,14760.0
2019-06-06 14:15:00,23.69,23.7,23.68,23.69,6013.0,22.1688,22.1781,22.1594,22.1688,6013.0
2019-06-06 14:20:00,23.69,23.73,23.69,23.73,15114.0,22.1688,22.2062,22.1688,22.2062,15114.0
2019-06-06 14:25:00,23.72,23.73,23.71,23.73,2097.0,22.1968,22.2062,22.1875,22.2062,2097.0
2019-06-06 14:30:00,23.72,23.82,23.71,23.8,17379.0,22.1968,22.2904,22.1875,22.2717,17379.0
2019-06-06 14:35:00,23.81,23.82,23.78,23.79,10138.0,22.2811,22.2904,22.253,22.2623,10138.0
2019-06-06 14:40:00,23.79,23.82,23.78,23.8,13360.0,22.2623,22.2904,22.253,22.2717,13360.0
2019-06-06 14:45:00,23.82,23.82,23.76,23.77,10582.0,22.2904,22.2904,22.2343,22.2436,10582.0
2019-06-06 14:50:00,23.77,23.77,23.74,23.77,28056.0,22.2436,22.2436,22.2156,22.2436,28056.0
2019-06-06 14:55:00,23.77,23.78,23.75,23.75,5151.0,22.2436,22.253,22.2249,22.2249,5151.0
2019-06-06 15:00:00,23.76,23.77,23.74,23.76,6682.0,22.2343,22.2436,22.2156,22.2343,6682.0
2019-06-06 15:05:00,23.76,23.77,23.75,23.76,6560.0,22.2343,22.2436,22.2249,22.2343,6560.0
2019-06-06 15:10:00,23.76,23.79,23.76,23.78,5200.0,22.2343,22.2623,22.2343,22.253,5200.0
2019-06-06 15:15:00,23.79,23.82,23.78,23.82,5088.0,22.2623,22.2904,22.253,22.2904,5088.0
2019-06-06 15:20:00,23.82,23.83,23.81,23.82,10261.0,22.2904,22.2998,22.2811,22.2904,10261.0
2019-06-06 15:25:00,23.81,23.86,23.8,23.85,17816.0,22.2811,22.3278,22.2717,22.3185,17816.0
2019-06-06 15:30:00,23.84,23.91,23.83,23.88,85176.0,22.3091,22.3746,22.2998,22.3466,85176.0
2019-06-06 15:35:00,23.89,23.89,23.86,23.87,18641.0,22.3559,22.3559,22.3278,22.3372,18641.0
2019-06-06 15:40:00,23.87,23.87,23.83,23.84,22045.0,22.3372,22.3372,22.2998,22.3091,22045.0
2019-06-06 15:45:00,23.83,23.84,23.81,23.83,35057.0,22.2998,22.3091,22.2811,22.2998,35057.0
2019-06-06 15:50:00,23.83,23.85,23.82,23.82,35946.0,22.2998,22.3185,22.2904,22.2904,35946.0
2019-06-06 15:55:00,23.82,23.83,23.78,23.79,109344.0,22.2904,22.2998,22.253,22.2623,109344.0
2019-06-07 09:30:00,23.85,23.85,23.75,23.84,20219.0,22.3185,22.3185,22.2249,22.3091,20219.0
2019-06-07 09:35:00,23.85,23.9,23.83,23.89,44945.0,22.3185,22.3653,22.2998,22.3559,44945.0
2019-06-07 09:40:00,23.89,24.01,23.88,24.01,25266.0,22.3559,22.4682,22.3466,22.4682,25266.0
2019-06-07 09:45:00,24.02,24.08,24.0,24.0,12067.0,22.4776,22.5337,22.4589,22.4589,12067.0
2019-06-07 09:50:00,24.0,24.07,24.0,24.07,8623.0,22.4589,22.5244,22.4589,22.5244,8623.0
2019-06-07 09:55:00,24.07,24.07,24.03,24.07,15293.0,22.5244,22.5244,22.4869,22.5244,15293.0
2019-06-07 10:00:00,24.06,24.07,24.01,24.01,9203.0,22.515,22.5244,22.4682,22.4682,9203.0
2019-06-07 10:05:00,24.01,24.03,24.0,24.02,10038.0,22.4682,22.4869,22.4589,22.4776,10038.0
2019-06-07 10:10:00,24.02,24.03,23.98,23.98,7455.0,22.4776,22.4869,22.4401,22.4401,7455.0
2019-06-07 10:15:00,23.98,24.01,23.98,24.0,5647.0,22.4401,22.4682,22.4401,22.4589,5647.0
2019-06-07 10:20:00,23.99,24.0,23.97,24.0,5433.0,22.4495,22.4589,22.4308,22.4589,5433.0
2019-06-07 10:25:00,23.99,23.99,23.95,23.96,49441.0,22.4495,22.4495,22.4121,22.4214,49441.0
2019-06-07 10:30:00,23.96,23.98,23.95,23.98,8638.0,22.4214,22.4401,22.4121,22.4401,8638.0
2019-06-07 10:35:00,23.97,23.98,23.95,23.98,5679.0,22.4308,22.4401,22.4121,22.4401,5679.0
2019-06-07 10:40:00,23.99,24.0,23.98,23.98,3600.0,22.4495,22.4589,22.4401,22.4401,3600.0
2019-06-07 10:45:00,23.98,23.98,23.95,23.97,7085.0,22.4401,22.4401,22.4121,22.4308,7085.0
2019-06-07 10:50:00,23.98,24.0,23.95,23.99,85309.0,22.4401,22.4589,22.4121,22.4495,85309.0
2019-06-07 10:55:00,24.0,24.07,23.99,24.06,18509.0,22.4589,22.5244,22.4495,22.515,18509.0
2019-06-07 11:00:00,24.07,24.09,24.02,24.03,60310.0,22.5244,22.5431,22.4776,22.4869,60310.0
2019-06-07 11:05:00,24.02,24.03,23.99,23.99,28774.0,22.4776,22.4869,22.4495,22.4495,28774.0
2019-06-07 11:10:00,23.98,24.0,23.96,23.97,5692.0,22.4401,22.4589,22.4214,22.4308,5692.0
2019-06-07 11:15:00,23.96,23.99,23.96,23.99,5240.0,22.4214,22.4495,22.4214,22.4495,5240.0
2019-06-07 11:20:00,23.98,23.98,23.97,23.97,4580.0,22.4401,22.4401,22.4308,22.4308,4580.0
2019-06-07 11:25:00,23.97,23.98,23.93,23.93,5509.0,22.4308,22.4401,22.3934,22.3934,5509.0
2019-06-07 11:30:00,23.94,23.95,23.91,23.94,6347.0,22.4027,22.4121,22.3746,22.4027,6347.0
2019-06-07 11:35:00,23.95,23.96,23.94,23.95,7715.0,22.4121,22.4214,22.4027,22.4121,7715.0
2019-06-07 11:40:00,23.95,23.96,23.93,23.93,3100.0,22.4121,22.4214,22.3934,22.3934,3100.0
2019-06-07 11:45:00,23.93,23.95,23.91,23.95,4314.0,22.3934,22.4121,22.3746,22.4121,4314.0
2019-06-07 11:50:00,23.95,23.97,23.95,23.97,5622.0,22.4121,22.4308,22.4121,22.4308,5622.0
2019-06-07 11:55:00,23.97,23.98,23.95,23.95,8114.0,22.4308,22.4401,22.4121,22.4121,8114.0
2019-06-07 12:00:00,23.95,23.95,23.92,23.93,9729.0,22.4121,22.4121,22.384,22.3934,9729.0
2019-06-07 12:05:00,23.94,23.97,23.93,23.97,7968.0,22.4027,22.4308,22.3934,22.4308,7968.0
2019-06-07 12:10:00,23.97,23.98,23.95,23.96,8721.0,22.4308,22.4401,22.4121,22.4214,8721.0
2019-06-07 12:15:00,23.97,23.98,23.96,23.96,9509.0,22.4308,22.4401,22.4214,22.4214,9509.0
2019-06-07 12:20:00,23.96,23.99,23.93,23.99,16706.0,22.4214,22.4495,22.3934,22.4495,16706.0
2019-06-07 12:25:00,23.99,23.99,23.98,23.98,1880.0,22.4495,22.4495,22.4401,22.4401,1880.0
2019-06-07 12:30:00,23.98,24.0,23.97,23.99,5795.0,22.4401,22.4589,22.4308,22.4495,5795.0
2019-06-07 12:35:00,24.0,24.01,23.97,23.99,28808.0,22.4589,22.4682,22.4308,22.4495,28808.0
2019-06-07 12:40:00,23.99,24.02,23.99,24.02,4645.0,22.4495,22.4776,22.4495,22.4776,4645.0
2019-06-07 12:45:00,24.01,24.01,23.99,24.0,7800.0,22.4682,22.4682,22.4495,22.4589,7800.0
2019-06-07 12:50:00,24.0,24.01,23.97,23.98,7697.0,22.4589,22.4682,22.4308,22.4401,7697.0
2019-06-07 12:55:00,23.98,24.0,23.96,24.0,15139.0,22.4401,22.4589,22.4214,22.4589,15139.0
2019-06-07 13:00:00,23.99,24.0,23.98,23.99,8235.0,22.4495,22.4589,22.4401,22.4495,8235.0
2019-06-07 13:05:00,24.0,24.0,23.97,23.99,3510.0,22.4589,22.4589,22.4308,22.4495,3510.0
2019-06-07 13:10:00,23.98,24.0,23.97,24.0,4202.0,22.4401,22.4589,22.4308,22.4589,4202.0
2019-06-07 13:15:00,24.0,24.0,23.97,23.98,6800.0,22.4589,22.4589,22.4308,22.4401,6800.0
2019-06-07 13:20:00,23.98,23.99,23.97,23.98,3853.0,22.4401,22.4495,22.4308,22.4401,3853.0
2019-06-07 13:25:00,23.98,23.99,23.97,23.98,5733.0,22.4401,22.4495,22.4308,22.4401,5733.0
2019-06-07 13:30:00,23.98,24.0,23.97,23.99,4610.0,22.4401,22.4589,22.4308,22.4495,4610.0
2019-06-07 13:35:00,23.99,24.01,23.93,23.95,87971.0,22.4495,22.4682,22.3934,22.4121,87971.0
2019-06-07 13:40:00,23.94,23.95,23.87,23.93,62339.0,22.4027,22.4121,22.3372,22.3934,62339.0
2019-06-07 13:45:00,23.92,23.96,23.92,23.94,10646.0,22.384,22.4214,22.384,22.4027,10646.0
2019-06-07 13:50:00,23.94,23.95,23.94,23.94,5421.0,22.4027,22.4121,22.4027,22.4027,5421.0
2019-06-07 13:55:00,23.95,23.95,23.94,23.95,3001.0,22.4121,22.4121,22.4027,22.4121,3001.0
2019-06-07 14:00:00,23.95,23.98,23.95,23.96,5168.0,22.4121,22.4401,22.4121,22.4214,5168.0
2019-06-07 14:05:00,23.96,23.97,23.94,23.96,7449.0,22.4214,22.4308,22.4027,22.4214,7449.0
2019-06-07 14:10:00,23.96,23.98,23.95,23.96,6347.0,22.4214,22.4401,22.4121,22.4214,6347.0
2019-06-07 14:15:00,23.95,23.95,23.94,23.95,5900.0,22.4121,22.4121,22.4027,22.4121,5900.0
2019-06-07 14:20:00,23.95,23.95,23.93,23.95,18781.0,22.4121,22.4121,22.3934,22.4121,18781.0
2019-06-07 14:25:00,23.94,23.95,23.93,23.94,11789.0,22.4027,22.4121,22.3934,22.4027,11789.0
2019-06-07 14:30:00,23.94,23.96,23.94,23.96,5966.0,22.4027,22.4214,22.4027,22.4214,5966.0
2019-06-07 14:35:00,23.97,23.97,23.96,23.97,2552.0,22.4308,22.4308,22.4214,22.4308,2552.0
2019-06-07 14:40:00,23.96,23.98,23.95,23.96,30891.0,22.4214,22.4401,22.4121,22.4214,30891.0
2019-06-07 14:45:00,23.95,23.97,23.92,23.93,28582.0,22.4121,22.4308,22.384,22.3934,28582.0
2019-06-07 14:50:00,23.93,23.96,23.93,23.96,11745.0,22.3934,22.4214,22.3934,22.4214,11745.0
2019-06-07 14:55:00,23.96,23.96,23.91,23.91,29372.0,22.4214,22.4214,22.3746,22.3746,29372.0
2019-06-07 15:00:00,23.92,23.96,23.91,23.95,7532.0,22.384,22.4214,22.3746,22.4121,7532.0
2019-06-07 15:05:00,23.95,23.96,23.92,23.93,24447.0,22.4121,22.4214,22.384,22.3934,24447.0
2019-06-07 15:10:00,23.92,23.96,23.91,23.95,23116.0,22.384,22.4214,22.3746,22.4121,23116.0
2019-06-07 15:15:00,23.96,23.97,23.95,23.96,13736.0,22.4214,22.4308,22.4121,22.4214,13736.0
2019-06-07 15:20:00,23.97,24.0,23.96,24.0,19701.0,22.4308,22.4589,22.4214,22.4589,19701.0
2019-06-07 15:25:00,24.0,24.01,23.99,23.99,24798.0,22.4589,22.4682,22.4495,22.4495,24798.0
2019-06-07 15:30:00,24.0,24.01,23.97,23.98,57613.0,22.4589,22.4682,22.4308,22.4401,57613.0
2019-06-07 15:35:00,23.97,24.0,23.95,24.0,38580.0,22.4308,22.4589,22.4121,22.4589,38580.0
2019-06-07 15:40:00,24.0,24.01,23.98,23.99,53484.0,22.4589,22.4682,22.4401,22.4495,53484.0
2019-06-07 15:45:00,23.99,24.01,23.96,24.01,38070.0,22.4495,22.4682,22.4214,22.4682,38070.0
2019-06-07 15:50:00,24.01,24.01,23.96,23.98,43603.0,22.4682,22.4682,22.4214,22.4401,43603.0
2019-06-07 15:55:00,23.98,24.0,23.96,23.97,113370.0,22.4401,22.4589,22.4214,22.4308,113370.0
2019-06-10 09:30:00,24.21,24.32,24.19,24.31,32404.0,22.6554,22.7583,22.6367,22.749,32404.0
2019-06-10 09:35:00,24.32,24.41,24.31,24.34,14553.0,22.7583,22.8425,22.749,22.777,14553.0
2019-06-10 09:40:00,24.34,24.34,24.17,24.26,32541.0,22.777,22.777,22.6179,22.7022,32541.0
2019-06-10 09:45:00,24.27,24.27,24.18,24.18,10869.0,22.7115,22.7115,22.6273,22.6273,10869.0
2019-06-10 09:50:00,24.17,24.21,24.17,24.19,17239.0,22.6179,22.6554,22.6179,22.6367,17239.0
2019-06-10 09:55:00,24.18,24.22,24.13,24.22,17151.0,22.6273,22.6647,22.5805,22.6647,17151.0
2019-06-10 10:00:00,24.22,24.27,24.21,24.23,27362.0,22.6647,22.7115,22.6554,22.6741,27362.0
2019-06-10 10:05:00,24.23,24.24,24.21,24.23,19251.0,22.6741,22.6834,22.6554,22.6741,19251.0
2019-06-10 10:10:00,24.23,24.23,24.2,24.21,10478.0,22.6741,22.6741,22.646,22.6554,10478.0
2019-06-10 10:15:00,24.21,24.24,24.2,24.23,10866.0,22.6554,22.6834,22.646,22.6741,10866.0
2019-06-10 10:20:00,24.23,24.23,24.2,24.2,21666.0,22.6741,22.6741,22.646,22.646,21666.0
2019-06-10 10:25:00,24.2,24.25,24.2,24.24,22759.0,22.646,22.6928,22.646,22.6834,22759.0
2019-06-10 10:30:00,24.24,24.26,24.23,24.25,7886.0,22.6834,22.7022,22.6741,22.6928,7886.0
2019-06-10 10:35:00,24.25,24.25,24.19,24.19,11977.0,22.6928,22.6928,22.6367,22.6367,11977.0
2019-06-10 10:40:00,24.19,24.24,24.19,24.21,8723.0,22.6367,22.6834,22.6367,22.6554,8723.0
2019-06-10 10:45:00,24.21,24.22,24.19,24.22,8319.0,22.6554,22.6647,22.6367,22.6647,8319.0
2019-06-10 10:50:00,24.22,24.23,24.21,24.22,7889.0,22.6647,22.6741,22.6554,22.6647,7889.0
2019-06-10 10:55:00,24.22,24.23,24.2,24.2,7142.0,22.6647,22.6741,22.646,22.646,7142.0
2019-06-10 11:00:00,24.2,24.21,24.18,24.19,17726.0,22.646,22.6554,22.6273,22.6367,17726.0
2019-06-10 11:05:00,24.18,24.22,24.18,24.21,7737.0,22.6273,22.6647,22.6273,22.6554,7737.0
2019-06-10 11:10:00,24.22,24.25,24.16,24.16,35432.0,22.6647,22.6928,22.6086,22.6086,35432.0
2019-06-10 11:15:00,24.17,24.17,24.15,24.16,8695.0,22.6179,22.6179,22.5992,22.6086,8695.0
2019-06-10 11:20:00,24.15,24.15,24.11,24.11,8981.0,22.5992,22.5992,22.5618,22.5618,8981.0
2019-06-10 11:25:00,24.11,24.11,24.05,24.06,12352.0,22.5618,22.5618,22.5056,22.515,12352.0
2019-06-10 11:30:00,24.06,24.09,24.05,24.06,26628.0,22.515,22.5431,22.5056,22.515,26628.0
2019-06-10 11:35:00,24.06,24.06,24.01,24.05,22652.0,22.515,22.515,22.4682,22.5056,22652.0
2019-06-10 11:40:00,24.04,24.09,24.04,24.08,11539.0,22.4963,22.5431,22.4963,22.5337,11539.0
2019-06-10 11:45:00,24.08,24.09,24.06,24.07,2917.0,22.5337,22.5431,22.515,22.5244,2917.0
2019-06-10 11:50:00,24.08,24.1,24.07,24.1,4630.0,22.5337,22.5524,22.5244,22.5524,4630.0
2019-06-10 11:55:00,24.1,24.11,24.06,24.07,7059.0,22.5524,22.5618,22.515,22.5244,7059.0
2019-06-10 12:00:00,24.07,24.08,24.05,24.05,8706.0,22.5244,22.5337,22.5056,22.5056,8706.0
2019-06-10 12:05:00,24.05,24.08,24.05,24.05,13832.0,22.5056,22.5337,22.5056,22.5056,13832.0
2019-06-10 12:10:00,24.05,24.05,24.02,24.02,30929.0,22.5056,22.5056,22.4776,22.4776,30929.0
2019-06-10 12:15:00,24.02,24.05,24.01,24.02,5759.0,22.4776,22.5056,22.4682,22.4776,5759.0
2019-06-10 12:20:00,24.01,24.02,23.99,23.99,7189.0,22.4682,22.4776,22.4495,22.4495,7189.0
2019-06-10 12:25:00,23.98,23.99,23.97,23.97,4790.0,22.4401,22.4495,22.4308,22.4308,4790.0
2019-06-10 12:30:00,23.96,23.97,23.96,23.96,4680.0,22.4214,22.4308,22.4214,22.4214,4680.0
2019-06-10 12:35:00,23.97,24.0,23.96,23.99,5705.0,22.4308,22.4589,22.4214,22.4495,5705.0
2019-06-10 12:40:00,23.99,24.02,23.99,24.01,3500.0,22.4495,22.4776,22.4495,22.4682,3500.0
2019-06-10 12:45:00,24.01,24.02,24.0,24.01,2461.0,22.4682,22.4776,22.4589,22.4682,2461.0
2019-06-10 12:50:00,24.01,24.02,23.99,24.0,4185.0,22.4682,22.4776,22.4495,22.4589,4185.0
2019-06-10 12:55:00,24.0,24.0,23.97,23.97,6739.0,22.4589,22.4589,22.4308,22.4308,6739.0
2019-06-10 13:00:00,23.97,24.01,23.97,24.01,5100.0,22.4308,22.4682,22.4308,22.4682,5100.0
2019-06-10 13:05:00,24.01,24.01,23.98,23.99,4675.0,22.4682,22.4682,22.4401,22.4495,4675.0
2019-06-10 13:10:00,23.99,24.01,23.98,23.98,3300.0,22.4495,22.4682,22.4401,22.4401,3300.0
2019-06-10 13:15:00,23.98,23.98,23.95,23.96,4362.0,22.4401,22.4401,22.4121,22.4214,4362.0
2019-06-10 13:20:00,23.95,23.97,23.94,23.94,6337.0,22.4121,22.4308,22.4027,22.4027,6337.0
2019-06-10 13:25:00,23.94,23.95,23.92,23.93,9851.0,22.4027,22.4121,22.384,22.3934,9851.0
2019-06-10 13:30:00,23.94,23.99,23.94,23.98,5895.0,22.4027,22.4495,22.4027,22.4401,5895.0
2019-06-10 13:35:00,24.0,24.0,23.98,23.98,4162.0,22.4589,22.4589,22.4401,22.4401,4162.0
2019-06-10 13:40:00,23.99,23.99,23.96,23.96,2457.0,22.4495,22.4495,22.4214,22.4214,2457.0
2019-06-10 13:45:00,23.96,23.97,23.95,23.96,4617.0,22.4214,22.4308,22.4121,22.4214,4617.0
2019-06-10 13:50:00,23.96,23.99,23.96,23.98,15640.0,22.4214,22.4495,22.4214,22.4401,15640.0
2019-06-10 13:55:00,23.98,24.0,23.98,24.0,7710.0,22.4401,22.4589,22.4401,22.4589,7710.0
2019-06-10 14:00:00,23.99,24.0,23.97,23.99,15876.0,22.4495,22.4589,22.4308,22.4495,15876.0
2019-06-10 14:05:00,23.98,24.01,23.98,23.98,8335.0,22.4401,22.4682,22.4401,22.4401,8335.0
2019-06-10 14:10:00,23.98,23.99,23.97,23.98,6020.0,22.4401,22.4495,22.4308,22.4401,6020.0
2019-06-10 14:15:00,23.98,24.0,23.96,24.0,13064.0,22.4401,22.4589,22.4214,22.4589,13064.0
2019-06-10 14:20:00,23.99,24.01,23.99,24.01,39801.0,22.4495,22.4682,22.4495,22.4682,39801.0
2019-06-10 14:25:00,24.01,24.04,24.01,24.03,8509.0,22.4682,22.4963,22.4682,22.4869,8509.0
2019-06-10 14:30:00,24.04,24.06,24.03,24.05,7354.0,22.4963,22.515,22.4869,22.5056,7354.0
2019-06-10 14:35:00,24.06,24.06,24.04,24.05,10521.0,22.515,22.515,22.4963,22.5056,10521.0
2019-06-10 14:40:00,24.05,24.06,24.04,24.04,3504.0,22.5056,22.515,22.4963,22.4963,3504.0
2019-06-10 14:45:00,24.04,24.05,24.03,24.04,9521.0,22.4963,22.5056,22.4869,22.4963,9521.0
2019-06-10 14:50:00,24.05,24.06,24.04,24.04,11565.0,22.5056,22.515,22.4963,22.4963,11565.0
2019-06-10 14:55:00,24.04,24.05,24.03,24.04,5857.0,22.4963,22.5056,22.4869,22.4963,5857.0
2019-06-10 15:00:00,24.03,24.04,24.02,24.04,60346.0,22.4869,22.4963,22.4776,22.4963,60346.0
2019-06-10 15:05:00,24.04,24.07,24.03,24.06,6365.0,22.4963,22.5244,22.4869,22.515,6365.0
2019-06-10 15:10:00,24.07,24.07,24.0,24.0,36609.0,22.5244,22.5244,22.4589,22.4589,36609.0
2019-06-10 15:15:00,24.0,24.01,23.98,24.0,9878.0,22.4589,22.4682,22.4401,22.4589,9878.0
2019-06-10 15:20:00,24.01,24.01,23.97,23.98,9727.0,22.4682,22.4682,22.4308,22.4401,9727.0
2019-06-10 15:25:00,23.97,23.98,23.95,23.96,8503.0,22.4308,22.4401,22.4121,22.4214,8503.0
2019-06-10 15:30:00,23.96,23.99,23.94,23.97,11675.0,22.4214,22.4495,22.4027,22.4308,11675.0
2019-06-10 15:35:00,23.98,23.98,23.95,23.96,9825.0,22.4401,22.4401,22.4121,22.4214,9825.0
2019-06-10 15:40:00,23.95,23.96,23.94,23.94,12277.0,22.4121,22.4214,22.4027,22.4027,12277.0
2019-06-10 15:45:00,23.95,23.95,23.92,23.94,19599.0,22.4121,22.4121,22.384,22.4027,19599.0
2019-06-10 15:50:00,23.95,23.95,23.93,23.95,25801.0,22.4121,22.4121,22.3934,22.4121,25801.0
2019-06-10 15:55:00,23.95,23.97,23.92,23.95,66108.0,22.4121,22.4308,22.384,22.4121,66108.0
2019-06-11 09:30:00,24.24,24.31,24.24,24.29,31257.0,22.6834,22.749,22.6834,22.7302,31257.0
2019-06-11 09:35:00,24.27,24.28,24.16,24.19,15670.0,22.7115,22.7209,22.6086,22.6367,15670.0
2019-06-11 09:40:00,24.2,24.23,24.13,24.23,33574.0,22.646,22.6741,22.5805,22.6741,33574.0
2019-06-11 09:45:00,24.24,24.27,24.18,24.18,7025.0,22.6834,22.7115,22.6273,22.6273,7025.0
2019-06-11 09:50:00,24.19,24.23,24.17,24.22,9187.0,22.6367,22.6741,22.6179,22.6647,9187.0
2019-06-11 09:55:00,24.21,24.23,24.14,24.15,6732.0,22.6554,22.6741,22.5899,22.5992,6732.0
2019-06-11 10:00:00,24.15,24.17,24.13,24.17,7759.0,22.5992,22.6179,22.5805,22.6179,7759.0
2019-06-11 10:05:00,24.16,24.16,24.09,24.09,21355.0,22.6086,22.6086,22.5431,22.5431,21355.0
2019-06-11 10:10:00,24.1,24.13,24.09,24.11,14300.0,22.5524,22.5805,22.5431,22.5618,14300.0
2019-06-11 10:15:00,24.12,24.15,24.11,24.14,14928.0,22.5712,22.5992,22.5618,22.5899,14928.0
2019-06-11 10:20:00,24.14,24.15,24.09,24.11,14891.0,22.5899,22.5992,22.5431,22.5618,14891.0
2019-06-11 10:25:00,24.11,24.16,24.11,24.16,11290.0,22.5618,22.6086,22.5618,22.6086,11290.0
2019-06-11 10:30:00,24.17,24.19,24.16,24.16,12173.0,22.6179,22.6367,22.6086,22.6086,12173.0
2019-06-11 10:35:00,24.15,24.16,24.14,24.14,4781.0,22.5992,22.6086,22.5899,22.5899,4781.0
2019-06-11 10:40:00,24.15,24.15,24.09,24.1,17210.0,22.5992,22.5992,22.5431,22.5524,17210.0
2019-06-11 10:45:00,24.09,24.13,24.09,24.12,6443.0,22.5431,22.5805,22.5431,22.5712,6443.0
2019-06-11 10:50:00,24.12,24.14,24.11,24.14,6972.0,22.5712,22.5899,22.5618,22.5899,6972.0
2019-06-11 10:55:00,24.13,24.14,24.12,24.13,2406.0,22.5805,22.5899,22.5712,22.5805,2406.0
2019-06-11 11:00:00,24.13,24.16,24.13,24.15,11150.0,22.5805,22.6086,22.5805,22.5992,11150.0
2019-06-11 11:05:00,24.15,24.16,24.14,24.14,9588.0,22.5992,22.6086,22.5899,22.5899,9588.0
2019-06-11 11:10:00,24.15,24.15,24.1,24.12,20884.0,22.5992,22.5992,22.5524,22.5712,20884.0
2019-06-11 11:15:00,24.11,24.13,24.11,24.12,7610.0,22.5618,22.5805,22.5618,22.5712,7610.0
2019-06-11 11:20:00,24.13,24.14,24.12,24.12,4432.0,22.5805,22.5899,22.5712,22.5712,4432.0
2019-06-11 11:25:00,24.12,24.12,24.07,24.08,7011.0,22.5712,22.5712,22.5244,22.5337,7011.0
2019-06-11 11:30:00,24.09,24.1,24.08,24.08,11787.0,22.5431,22.5524,22.5337,22.5337,11787.0
2019-06-11 11:35:00,24.08,24.08,24.04,24.04,29945.0,22.5337,22.5337,22.4963,22.4963,29945.0
2019-06-11 11:40:00,24.03,24.04,24.0,24.0,10681.0,22.4869,22.4963,22.4589,22.4589,10681.0
2019-06-11 11:45:00,24.0,24.01,23.99,23.99,16441.0,22.4589,22.4682,22.4495,22.4495,16441.0
2019-06-11 11:50:00,24.0,24.04,23.99,24.03,11647.0,22.4589,22.4963,22.4495,22.4869,11647.0
2019-06-11 11:55:00,24.03,24.05,24.0,24.0,8556.0,22.4869,22.5056,22.4589,22.4589,8556.0
2019-06-11 12:00:00,24.0,24.01,23.97,23.98,11609.0,22.4589,22.4682,22.4308,22.4401,11609.0
2019-06-11 12:05:00,23.98,23.99,23.96,23.98,9413.0,22.4401,22.4495,22.4214,22.4401,9413.0
2019-06-11 12:10:00,23.98,23.99,23.97,23.99,9638.0,22.4401,22.4495,22.4308,22.4495,9638.0
2019-06-11 12:15:00,23.98,23.99,23.96,23.99,9661.0,22.4401,22.4495,22.4214,22.4495,9661.0
2019-06-11 12:20:00,23.98,24.01,23.98,24.01,10685.0,22.4401,22.4682,22.4401,22.4682,10685.0
2019-06-11 12:25:00,24.01,24.01,23.97,23.98,14344.0,22.4682,22.4682,22.4308,22.4401,14344.0
2019-06-11 12:30:00,23.98,24.0,23.97,24.0,7854.0,22.4401,22.4589,22.4308,22.4589,7854.0
2019-06-11 12:35:00,23.99,24.0,23.98,23.99,12928.0,22.4495,22.4589,22.4401,22.4495,12928.0
2019-06-11 12:40:00,23.98,24.0,23.96,23.98,6427.0,22.4401,22.4589,22.4214,22.4401,6427.0
2019-06-11 12:45:00,23.98,24.01,23.97,23.98,42494.0,22.4401,22.4682,22.4308,22.4401,42494.0
2019-06-11 12:50:00,23.98,23.99,23.95,23.95,24300.0,22.4401,22.4495,22.4121,22.4121,24300.0
2019-06-11 12:55:00,23.95,23.96,23.93,23.94,11387.0,22.4121,22.4214,22.3934,22.4027,11387.0
2019-06-11 13:00:00,23.93,23.95,23.91,23.93,8373.0,22.3934,22.4121,22.3746,22.3934,8373.0
2019-06-11 13:05:00,23.94,23.98,23.93,23.98,13936.0,22.4027,22.4401,22.3934,22.4401,13936.0
2019-06-11 13:10:00,23.98,23.98,23.95,23.96,9628.0,22.4401,22.4401,22.4121,22.4214,9628.0
2019-06-11 13:15:00,23.97,23.99,23.97,23.98,4545.0,22.4308,22.4495,22.4308,22.4401,4545.0
2019-06-11 13:20:00,23.98,23.98,23.94,23.94,2700.0,22.4401,22.4401,22.4027,22.4027,2700.0
2019-06-11 13:25:00,23.94,23.95,23.93,23.94,3300.0,22.4027,22.4121,22.3934,22.4027,3300.0
2019-06-11 13:30:00,23.94,23.96,23.93,23.96,7013.0,22.4027,22.4214,22.3934,22.4214,7013.0
2019-06-11 13:35:00,23.97,23.99,23.97,23.98,3334.0,22.4308,22.4495,22.4308,22.4401,3334.0
2019-06-11 13:40:00,23.98,24.0,23.97,23.99,4009.0,22.4401,22.4589,22.4308,22.4495,4009.0
2019-06-11 13:45:00,23.99,24.0,23.99,23.99,1900.0,22.4495,22.4589,22.4495,22.4495,1900.0
2019-06-11 13:50:00,24.0,24.02,23.98,24.02,7572.0,22.4589,22.4776,22.4401,22.4776,7572.0
2019-06-11 13:55:00,24.01,24.02,23.99,24.01,11078.0,22.4682,22.4776,22.4495,22.4682,11078.0
2019-06-11 14:00:00,24.01,24.05,24.01,24.05,6777.0,22.4682,22.5056,22.4682,22.5056,6777.0
2019-06-11 14:05:00,24.04,24.04,24.02,24.03,7833.0,22.4963,22.4963,22.4776,22.4869,7833.0
2019-06-11 14:10:00,24.04,24.07,24.02,24.05,8691.0,22.4963,22.5244,22.4776,22.5056,8691.0
2019-06-11 14:15:00,24.05,24.06,24.04,24.04,7529.0,22.5056,22.515,22.4963,22.4963,7529.0
2019-06-11 14:20:00,24.05,24.05,24.02,24.02,2728.0,22.5056,22.5056,22.4776,22.4776,2728.0
2019-06-11 14:25:00,24.02,24.03,24.01,24.02,6520.0,22.4776,22.4869,22.4682,22.4776,6520.0
2019-06-11 14:30:00,24.01,24.01,23.95,23.95,19778.0,22.4682,22.4682,22.4121,22.4121,19778.0
2019-06-11 14:35:00,23.95,23.95,23.92,23.92,2607.0,22.4121,22.4121,22.384,22.384,2607.0
2019-06-11 14:40:00,23.92,23.92,23.9,23.9,12946.0,22.384,22.384,22.3653,22.3653,12946.0
2019-06-11 14:45:00,23.91,23.91,23.87,23.89,6130.0,22.3746,22.3746,22.3372,22.3559,6130.0
2019-06-11 14:50:00,23.88,23.92,23.88,23.89,8570.0,22.3466,22.384,22.3466,22.3559,8570.0
2019-06-11 14:55:00,23.89,23.92,23.88,23.91,4117.0,22.3559,22.384,22.3466,22.3746,4117.0
2019-06-11 15:00:00,23.91,23.91,23.88,23.89,9610.0,22.3746,22.3746,22.3466,22.3559,9610.0
2019-06-11 15:05:00,23.88,23.92,23.88,23.91,8105.0,22.3466,22.384,22.3466,22.3746,8105.0
2019-06-11 15:10:00,23.91,23.92,23.9,23.9,9700.0,22.3746,22.384,22.3653,22.3653,9700.0
2019-06-11 15:15:00,23.91,23.92,23.9,23.91,8778.0,22.3746,22.384,22.3653,22.3746,8778.0
2019-06-11 15:20:00,23.91,23.91,23.86,23.88,5855.0,22.3746,22.3746,22.3278,22.3466,5855.0
2019-06-11 15:25:00,23.87,23.88,23.86,23.88,4729.0,22.3372,22.3466,22.3278,22.3466,4729.0
2019-06-11 15:30:00,23.88,23.92,23.86,23.91,29195.0,22.3466,22.384,22.3278,22.3746,29195.0
2019-06-11 15:35:00,23.92,23.92,23.89,23.91,17824.0,22.384,22.384,22.3559,22.3746,17824.0
2019-06-11 15:40:00,23.91,23.97,23.9,23.97,53394.0,22.3746,22.4308,22.3653,22.4308,53394.0
2019-06-11 15:45:00,23.96,23.99,23.95,23.96,182611.0,22.4214,22.4495,22.4121,22.4214,182611.0
2019-06-11 15:50:00,23.97,24.0,23.94,23.99,76913.0,22.4308,22.4589,22.4027,22.4495,76913.0
2019-06-11 15:55:00,24.0,24.04,23.99,24.04,154127.0,22.4589,22.4963,22.4495,22.4963,154127.0
2019-06-12 09:30:00,23.92,23.93,23.78,23.79,9098.0,22.384,22.3934,22.253,22.2623,9098.0
2019-06-12 09:35:00,23.82,23.87,23.78,23.81,9780.0,22.2904,22.3372,22.253,22.2811,9780.0
2019-06-12 09:40:00,23.8,23.82,23.75,23.77,18548.0,22.2717,22.2904,22.2249,22.2436,18548.0
2019-06-12 09:45:00,23.77,23.79,23.75,23.78,18312.0,22.2436,22.2623,22.2249,22.253,18312.0
2019-06-12 09:50:00,23.77,23.8,23.7,23.7,23327.0,22.2436,22.2717,22.1781,22.1781,23327.0
2019-06-12 09:55:00,23.71,23.71,23.64,23.65,11311.0,22.1875,22.1875,22.122,22.1313,11311.0
2019-06-12 10:00:00,23.66,23.73,23.65,23.73,48346.0,22.1407,22.2062,22.1313,22.2062,48346.0
2019-06-12 10:05:00,23.73,23.77,23.69,23.69,164058.0,22.2062,22.2436,22.1688,22.1688,164058.0
2019-06-12 10:10:00,23.7,23.73,23.7,23.73,62719.0,22.1781,22.2062,22.1781,22.2062,62719.0
2019-06-12 10:15:00,23.73,23.78,23.73,23.78,23299.0,22.2062,22.253,22.2062,22.253,23299.0
2019-06-12 10:20:00,23.78,23.87,23.78,23.86,20760.0,22.253,22.3372,22.253,22.3278,20760.0
2019-06-12 10:25:00,23.86,23.89,23.85,23.89,8261.0,22.3278,22.3559,22.3185,22.3559,8261.0
2019-06-12 10:30:00,23.89,23.91,23.85,23.86,108889.0,22.3559,22.3746,22.3185,22.3278,108889.0
2019-06-12 10:35:00,23.87,23.94,23.87,23.92,11021.0,22.3372,22.4027,22.3372,22.384,11021.0
2019-06-12 10:40:00,23.92,23.95,23.92,23.95,46378.0,22.384,22.4121,22.384,22.4121,46378.0
2019-06-12 10:45:00,23.94,23.97,23.94,23.95,12445.0,22.4027,22.4308,22.4027,22.4121,12445.0
2019-06-12 10:50:00,23.95,23.98,23.95,23.97,3943.0,22.4121,22.4401,22.4121,22.4308,3943.0
2019-06-12 10:55:00,23.97,23.98,23.9,23.91,13784.0,22.4308,22.4401,22.3653,22.3746,13784.0
2019-06-12 11:00:00,23.9,23.93,23.9,23.93,7843.0,22.3653,22.3934,22.3653,22.3934,7843.0
2019-06-12 11:05:00,23.92,23.96,23.91,23.93,46263.0,22.384,22.4214,22.3746,22.3934,46263.0
2019-06-12 11:10:00,23.94,23.94,23.82,23.82,28413.0,22.4027,22.4027,22.2904,22.2904,28413.0
2019-06-12 11:15:00,23.83,23.85,23.82,23.84,27241.0,22.2998,22.3185,22.2904,22.3091,27241.0
2019-06-12 11:20:00,23.85,23.85,23.79,23.8,51090.0,22.3185,22.3185,22.2623,22.2717,51090.0
2019-06-12 11:25:00,23.8,23.81,23.76,23.78,7228.0,22.2717,22.2811,22.2343,22.253,7228.0
2019-06-12 11:30:00,23.78,23.82,23.78,23.81,4160.0,22.253,22.2904,22.253,22.2811,4160.0
2019-06-12 11:35:00,23.8,23.81,23.77,23.79,8929.0,22.2717,22.2811,22.2436,22.2623,8929.0
2019-06-12 11:40:00,23.78,23.8,23.77,23.77,4713.0,22.253,22.2717,22.2436,22.2436,4713.0
2019-06-12 11:45:00,23.75,23.79,23.75,23.79,8089.0,22.2249,22.2623,22.2249,22.2623,8089.0
2019-06-12 11:50:00,23.79,23.8,23.76,23.76,9502.0,22.2623,22.2717,22.2343,22.2343,9502.0
2019-06-12 11:55:00,23.76,23.78,23.76,23.78,2339.0,22.2343,22.253,22.2343,22.253,2339.0
2019-06-12 12:00:00,23.79,23.82,23.78,23.81,5294.0,22.2623,22.2904,22.253,22.2811,5294.0
2019-06-12 12:05:00,23.82,23.84,23.82,23.84,2500.0,22.2904,22.3091,22.2904,22.3091,2500.0
2019-06-12 12:10:00,23.84,23.85,23.83,23.84,6806.0,22.3091,22.3185,22.2998,22.3091,6806.0
2019-06-12 12:15:00,23.85,23.88,23.84,23.87,4384.0,22.3185,22.3466,22.3091,22.3372,4384.0
2019-06-12 12:20:00,23.87,23.92,23.86,23.91,7721.0,22.3372,22.384,22.3278,22.3746,7721.0
2019-06-12 12:25:00,23.92,23.92,23.89,23.9,4519.0,22.384,22.384,22.3559,22.3653,4519.0
2019-06-12 12:30:00,23.9,23.91,23.89,23.91,3244.0,22.3653,22.3746,22.3559,22.3746,3244.0
2019-06-12 12:35:00,23.9,23.91,23.89,23.89,3900.0,22.3653,22.3746,22.3559,22.3559,3900.0
2019-06-12 12:40:00,23.9,23.91,23.89,23.9,4522.0,22.3653,22.3746,22.3559,22.3653,4522.0
2019-06-12 12:45:00,23.9,23.94,23.89,23.94,7970.0,22.3653,22.4027,22.3559,22.4027,7970.0
2019-06-12 12:50:00,23.95,23.95,23.92,23.93,4950.0,22.4121,22.4121,22.384,22.3934,4950.0
2019-06-12 12:55:00,23.94,23.95,23.93,23.94,8617.0,22.4027,22.4121,22.3934,22.4027,8617.0
2019-06-12 13:00:00,23.93,23.94,23.93,23.93,7394.0,22.3934,22.4027,22.3934,22.3934,7394.0
2019-06-12 13:05:00,23.94,23.94,23.9,23.92,8891.0,22.4027,22.4027,22.3653,22.384,8891.0
2019-06-12 13:10:00,23.92,23.95,23.91,23.94,6094.0,22.384,22.4121,22.3746,22.4027,6094.0
2019-06-12 13:15:00,23.93,23.94,23.93,23.94,5013.0,22.3934,22.4027,22.3934,22.4027,5013.0
2019-06-12 13:20:00,23.94,23.98,23.94,23.96,8200.0,22.4027,22.4401,22.4027,22.4214,8200.0
2019-06-12 13:25:00,23.96,24.0,23.95,23.99,12654.0,22.4214,22.4589,22.4121,22.4495,12654.0
2019-06-12 13:30:00,23.99,23.99,23.98,23.99,2315.0,22.4495,22.4495,22.4401,22.4495,2315.0
2019-06-12 13:35:00,23.99,23.99,23.97,23.97,3291.0,22.4495,22.4495,22.4308,22.4308,3291.0
2019-06-12 13:40:00,23.98,24.0,23.97,24.0,2060.0,22.4401,22.4589,22.4308,22.4589,2060.0
2019-06-12 13:45:00,24.0,24.02,23.99,24.01,12850.0,22.4589,22.4776,22.4495,22.4682,12850.0
2019-06-12 13:50:00,24.01,24.02,23.99,23.99,11750.0,22.4682,22.4776,22.4495,22.4495,11750.0
2019-06-12 13:55:00,23.99,24.0,23.98,23.99,8172.0,22.4495,22.4589,22.4401,22.4495,8172.0
2019-06-12 14:00:00,24.0,24.0,23.99,23.99,6558.0,22.4589,22.4589,22.4495,22.4495,6558.0
2019-06-12 14:05:00,23.99,24.01,23.99,23.99,13397.0,22.4495,22.4682,22.4495,22.4495,13397.0
2019-06-12 14:10:00,24.0,24.0,23.99,23.99,3600.0,22.4589,22.4589,22.4495,22.4495,3600.0
2019-06-12 14:15:00,23.99,23.99,23.95,23.95,4380.0,22.4495,22.4495,22.4121,22.4121,4380.0
2019-06-12 14:20:00,23.96,23.97,23.95,23.96,6908.0,22.4214,22.4308,22.4121,22.4214,6908.0
2019-06-12 14:25:00,23.96,23.98,23.95,23.98,3411.0,22.4214,22.4401,22.4121,22.4401,3411.0
2019-06-12 14:30:00,23.97,23.98,23.97,23.97,3421.0,22.4308,22.4401,22.4308,22.4308,3421.0
2019-06-12 14:35:00,23.98,24.02,23.97,24.01,8285.0,22.4401,22.4776,22.4308,22.4682,8285.0
2019-06-12 14:40:00,24.01,24.07,24.01,24.05,16181.0,22.4682,22.5244,22.4682,22.5056,16181.0
2019-06-12 14:45:00,24.05,24.1,24.05,24.09,8044.0,22.5056,22.5524,22.5056,22.5431,8044.0
2019-06-12 14:50:00,24.09,24.09,24.05,24.06,7948.0,22.5431,22.5431,22.5056,22.515,7948.0
2019-06-12 14:55:00,24.07,24.08,24.04,24.05,5220.0,22.5244,22.5337,22.4963,22.5056,5220.0
2019-06-12 15:00:00,24.05,24.06,24.01,24.02,12632.0,22.5056,22.515,22.4682,22.4776,12632.0
2019-06-12 15:05:00,24.02,24.05,24.02,24.05,5645.0,22.4776,22.5056,22.4776,22.5056,5645.0
2019-06-12 15:10:00,24.05,24.07,24.04,24.07,6614.0,22.5056,22.5244,22.4963,22.5244,6614.0
2019-06-12 15:15:00,24.06,24.07,24.03,24.05,19925.0,22.515,22.5244,22.4869,22.5056,19925.0
2019-06-12 15:20:00,24.05,24.09,24.05,24.09,17614.0,22.5056,22.5431,22.5056,22.5431,17614.0
2019-06-12 15:25:00,24.09,24.1,24.07,24.08,13786.0,22.5431,22.5524,22.5244,22.5337,13786.0
2019-06-12 15:30:00,24.08,24.1,24.07,24.1,15314.0,22.5337,22.5524,22.5244,22.5524,15314.0
2019-06-12 15:35:00,24.1,24.1,24.06,24.07,39569.0,22.5524,22.5524,22.515,22.5244,39569.0
2019-06-12 15:40:00,24.06,24.07,24.05,24.06,21372.0,22.515,22.5244,22.5056,22.515,21372.0
2019-06-12 15:45:00,24.07,24.07,24.01,24.04,32514.0,22.5244,22.5244,22.4682,22.4963,32514.0
2019-06-12 15:50:00,24.04,24.07,24.03,24.07,49413.0,22.4963,22.5244,22.4869,22.5244,49413.0
2019-06-12 15:55:00,24.07,24.1,24.05,24.09,175184.0,22.5244,22.5524,22.5056,22.5431,175184.0
2019-06-13 09:30:00,24.27,24.47,24.27,24.34,38817.0,22.7115,22.8987,22.7115,22.777,38817.0
2019-06-13 09:35:00,24.31,24.54,24.31,24.54,31735.0,22.749,22.9642,22.749,22.9642,31735.0
2019-06-13 09:40:00,24.55,24.58,24.49,24.55,25280.0,22.9735,23.0016,22.9174,22.9735,25280.0
2019-06-13 09:45:00,24.58,24.6,24.49,24.55,36144.0,23.0016,23.0203,22.9174,22.9735,36144.0
2019-06-13 09:50:00,24.54,24.59,24.51,24.58,29379.0,22.9642,23.011,22.9361,23.0016,29379.0
2019-06-13 09:55:00,24.58,24.64,24.56,24.62,31370.0,23.0016,23.0578,22.9829,23.039,31370.0
2019-06-13 10:00:00,24.62,24.62,24.5,24.5,25454.0,23.039,23.039,22.9268,22.9268,25454.0
2019-06-13 10:05:00,24.51,24.52,24.4,24.41,29024.0,22.9361,22.9455,22.8332,22.8425,29024.0
2019-06-13 10:10:00,24.4,24.42,24.38,24.39,16946.0,22.8332,22.8519,22.8145,22.8238,16946.0
2019-06-13 10:15:00,24.39,24.39,24.37,24.39,9171.0,22.8238,22.8238,22.8051,22.8238,9171.0
2019-06-13 10:20:00,24.39,24.4,24.34,24.36,10058.0,22.8238,22.8332,22.777,22.7957,10058.0
2019-06-13 10:25:00,24.37,24.4,24.35,24.39,11941.0,22.8051,22.8332,22.7864,22.8238,11941.0
2019-06-13 10:30:00,24.4,24.4,24.36,24.39,21273.0,22.8332,22.8332,22.7957,22.8238,21273.0
2019-06-13 10:35:00,24.39,24.4,24.35,24.35,14936.0,22.8238,22.8332,22.7864,22.7864,14936.0
2019-06-13 10:40:00,24.34,24.35,24.26,24.29,25468.0,22.777,22.7864,22.7022,22.7302,25468.0
2019-06-13 10:45:00,24.29,24.31,24.26,24.27,21092.0,22.7302,22.749,22.7022,22.7115,21092.0
2019-06-13 10:50:00,24.27,24.28,24.22,24.24,15597.0,22.7115,22.7209,22.6647,22.6834,15597.0
2019-06-13 10:55:00,24.24,24.26,24.2,24.2,10986.0,22.6834,22.7022,22.646,22.646,10986.0
2019-06-13 11:00:00,24.21,24.26,24.2,24.24,18610.0,22.6554,22.7022,22.646,22.6834,18610.0
2019-06-13 11:05:00,24.24,24.24,24.17,24.19,12689.0,22.6834,22.6834,22.6179,22.6367,12689.0
2019-06-13 11:10:00,24.2,24.23,24.19,24.22,16499.0,22.646,22.6741,22.6367,22.6647,16499.0
2019-06-13 11:15:00,24.22,24.23,24.16,24.21,66592.0,22.6647,22.6741,22.6086,22.6554,66592.0
2019-06-13 11:20:00,24.21,24.22,24.17,24.2,15420.0,22.6554,22.6647,22.6179,22.646,15420.0
2019-06-13 11:25:00,24.19,24.22,24.19,24.21,13285.0,22.6367,22.6647,22.6367,22.6554,13285.0
2019-06-13 11:30:00,24.21,24.22,24.17,24.19,11258.0,22.6554,22.6647,22.6179,22.6367,11258.0
2019-06-13 11:35:00,24.18,24.22,24.18,24.2,15382.0,22.6273,22.6647,22.6273,22.646,15382.0
2019-06-13 11:40:00,24.2,24.22,24.19,24.21,14453.0,22.646,22.6647,22.6367,22.6554,14453.0
2019-06-13 11:45:00,24.21,24.22,24.19,24.2,12828.0,22.6554,22.6647,22.6367,22.646,12828.0
2019-06-13 11:50:00,24.2,24.23,24.19,24.22,10944.0,22.646,22.6741,22.6367,22.6647,10944.0
2019-06-13 11:55:00,24.22,24.22,24.16,24.17,10688.0,22.6647,22.6647,22.6086,22.6179,10688.0
2019-06-13 12:00:00,24.17,24.18,24.15,24.18,12465.0,22.6179,22.6273,22.5992,22.6273,12465.0
2019-06-13 12:05:00,24.18,24.2,24.18,24.19,9554.0,22.6273,22.646,22.6273,22.6367,9554.0
2019-06-13 12:10:00,24.19,24.2,24.17,24.19,6938.0,22.6367,22.646,22.6179,22.6367,6938.0
2019-06-13 12:15:00,24.19,24.19,24.17,24.17,7262.0,22.6367,22.6367,22.6179,22.6179,7262.0
2019-06-13 12:20:00,24.18,24.19,24.18,24.19,5489.0,22.6273,22.6367,22.6273,22.6367,5489.0
2019-06-13 12:25:00,24.18,24.21,24.15,24.15,12751.0,22.6273,22.6554,22.5992,22.5992,12751.0
2019-06-13 12:30:00,24.15,24.17,24.15,24.17,9214.0,22.5992,22.6179,22.5992,22.6179,9214.0
2019-06-13 12:35:00,24.17,24.19,24.16,24.18,11810.0,22.6179,22.6367,22.6086,22.6273,11810.0
2019-06-13 12:40:00,24.17,24.22,24.17,24.21,14492.0,22.6179,22.6647,22.6179,22.6554,14492.0
2019-06-13 12:45:00,24.21,24.23,24.18,24.18,35303.0,22.6554,22.6741,22.6273,22.6273,35303.0
2019-06-13 12:50:00,24.19,24.23,24.18,24.22,36069.0,22.6367,22.6741,22.6273,22.6647,36069.0
2019-06-13 12:55:00,24.23,24.25,24.22,24.24,15227.0,22.6741,22.6928,22.6647,22.6834,15227.0
2019-06-13 13:00:00,24.24,24.26,24.23,24.26,8245.0,22.6834,22.7022,22.6741,22.7022,8245.0
2019-06-13 13:05:00,24.26,24.26,24.24,24.26,9327.0,22.7022,22.7022,22.6834,22.7022,9327.0
2019-06-13 13:10:00,24.26,24.27,24.22,24.23,15901.0,22.7022,22.7115,22.6647,22.6741,15901.0
2019-06-13 13:15:00,24.22,24.25,24.22,24.25,12836.0,22.6647,22.6928,22.6647,22.6928,12836.0
2019-06-13 13:20:00,24.25,24.26,24.24,24.26,8315.0,22.6928,22.7022,22.6834,22.7022,8315.0
2019-06-13 13:25:00,24.26,24.26,24.22,24.23,18950.0,22.7022,22.7022,22.6647,22.6741,18950.0
2019-06-13 13:30:00,24.23,24.24,24.21,24.21,14265.0,22.6741,22.6834,22.6554,22.6554,14265.0
2019-06-13 13:35:00,24.21,24.23,24.21,24.21,8829.0,22.6554,22.6741,22.6554,22.6554,8829.0
2019-06-13 13:40:00,24.21,24.24,24.2,24.23,12266.0,22.6554,22.6834,22.646,22.6741,12266.0
2019-06-13 13:45:00,24.23,24.24,24.21,24.22,13640.0,22.6741,22.6834,22.6554,22.6647,13640.0
2019-06-13 13:50:00,24.21,24.22,24.18,24.19,14914.0,22.6554,22.6647,22.6273,22.6367,14914.0
2019-06-13 13:55:00,24.19,24.19,24.16,24.17,11663.0,22.6367,22.6367,22.6086,22.6179,11663.0
2019-06-13 14:00:00,24.17,24.19,24.15,24.19,17704.0,22.6179,22.6367,22.5992,22.6367,17704.0
2019-06-13 14:05:00,24.19,24.19,24.14,24.14,15264.0,22.6367,22.6367,22.5899,22.5899,15264.0
2019-06-13 14:10:00,24.14,24.15,24.13,24.14,11830.0,22.5899,22.5992,22.5805,22.5899,11830.0
2019-06-13 14:15:00,24.14,24.16,24.11,24.12,11256.0,22.5899,22.6086,22.5618,22.5712,11256.0
2019-06-13 14:20:00,24.13,24.17,24.12,24.17,19183.0,22.5805,22.6179,22.5712,22.6179,19183.0
2019-06-13 14:25:00,24.17,24.19,24.16,24.19,13032.0,22.6179,22.6367,22.6086,22.6367,13032.0
2019-06-13 14:30:00,24.19,24.2,24.16,24.17,23024.0,22.6367,22.646,22.6086,22.6179,23024.0
2019-06-13 14:35:00,24.17,24.2,24.16,24.19,22088.0,22.6179,22.646,22.6086,22.6367,22088.0
2019-06-13 14:40:00,24.19,24.24,24.19,24.23,24955.0,22.6367,22.6834,22.6367,22.6741,24955.0
2019-06-13 14:45:00,24.23,24.24,24.19,24.2,16488.0,22.6741,22.6834,22.6367,22.646,16488.0
2019-06-13 14:50:00,24.2,24.2,24.16,24.17,18219.0,22.646,22.646,22.6086,22.6179,18219.0
2019-06-13 14:55:00,24.17,24.18,24.15,24.16,15605.0,22.6179,22.6273,22.5992,22.6086,15605.0
2019-06-13 15:00:00,24.16,24.16,24.11,24.14,13570.0,22.6086,22.6086,22.5618,22.5899,13570.0
2019-06-13 15:05:00,24.14,24.14,24.13,24.14,11059.0,22.5899,22.5899,22.5805,22.5899,11059.0
2019-06-13 15:10:00,24.14,24.16,24.12,24.14,18609.0,22.5899,22.6086,22.5712,22.5899,18609.0
2019-06-13 15:15:00,24.14,24.16,24.13,24.15,9200.0,22.5899,22.6086,22.5805,22.5992,9200.0
2019-06-13 15:20:00,24.16,24.19,24.15,24.16,26077.0,22.6086,22.6367,22.5992,22.6086,26077.0
2019-06-13 15:25:00,24.16,24.17,24.15,24.17,15600.0,22.6086,22.6179,22.5992,22.6179,15600.0
2019-06-13 15:30:00,24.17,24.18,24.14,24.18,31729.0,22.6179,22.6273,22.5899,22.6273,31729.0
2019-06-13 15:35:00,24.17,24.23,24.17,24.23,21513.0,22.6179,22.6741,22.6179,22.6741,21513.0
2019-06-13 15:40:00,24.23,24.23,24.21,24.23,33804.0,22.6741,22.6741,22.6554,22.6741,33804.0
2019-06-13 15:45:00,24.23,24.27,24.22,24.25,51717.0,22.6741,22.7115,22.6647,22.6928,51717.0
2019-06-13 15:50:00,24.25,24.27,24.21,24.24,81129.0,22.6928,22.7115,22.6554,22.6834,81129.0
2019-06-13 15:55:00,24.24,24.32,24.22,24.32,273223.0,22.6834,22.7583,22.6647,22.7583,273223.0
2019-06-14 09:30:00,24.26,24.26,24.07,24.09,14297.0,22.7022,22.7022,22.5244,22.5431,14297.0
2019-06-14 09:35:00,24.09,24.09,24.04,24.09,24794.0,22.5431,22.5431,22.4963,22.5431,24794.0
2019-06-14 09:40:00,24.11,24.13,24.06,24.09,15415.0,22.5618,22.5805,22.515,22.5431,15415.0
2019-06-14 09:45:00,24.07,24.15,24.07,24.11,13447.0,22.5244,22.5992,22.5244,22.5618,13447.0
2019-06-14 09:50:00,24.11,24.14,24.03,24.03,13426.0,22.5618,22.5899,22.4869,22.4869,13426.0
2019-06-14 09:55:00,24.04,24.08,24.01,24.05,16753.0,22.4963,22.5337,22.4682,22.5056,16753.0
2019-06-14 10:00:00,24.05,24.08,23.99,24.0,26642.0,22.5056,22.5337,22.4495,22.4589,26642.0
2019-06-14 10:05:00,23.99,24.03,23.98,24.03,20776.0,22.4495,22.4869,22.4401,22.4869,20776.0
2019-06-14 10:10:00,24.03,24.04,23.98,24.0,31737.0,22.4869,22.4963,22.4401,22.4589,31737.0
2019-06-14 10:15:00,23.99,24.0,23.94,23.96,39761.0,22.4495,22.4589,22.4027,22.4214,39761.0
2019-06-14 10:20:00,23.96,23.98,23.93,23.97,32338.0,22.4214,22.4401,22.3934,22.4308,32338.0
2019-06-14 10:25:00,23.98,24.0,23.95,23.99,37982.0,22.4401,22.4589,22.4121,22.4495,37982.0
2019-06-14 10:30:00,24.0,24.01,23.92,23.96,61013.0,22.4589,22.4682,22.384,22.4214,61013.0
2019-06-14 10:35:00,23.96,23.98,23.95,23.96,26691.0,22.4214,22.4401,22.4121,22.4214,26691.0
2019-06-14 10:40:00,23.97,24.02,23.95,24.02,18834.0,22.4308,22.4776,22.4121,22.4776,18834.0
2019-06-14 10:45:00,24.02,24.03,23.97,24.03,16313.0,22.4776,22.4869,22.4308,22.4869,16313.0
2019-06-14 10:50:00,24.04,24.1,24.04,24.09,11425.0,22.4963,22.5524,22.4963,22.5431,11425.0
2019-06-14 10:55:00,24.09,24.1,24.07,24.1,15647.0,22.5431,22.5524,22.5244,22.5524,15647.0
2019-06-14 11:00:00,24.1,24.12,24.09,24.12,10225.0,22.5524,22.5712,22.5431,22.5712,10225.0
2019-06-14 11:05:00,24.12,24.13,24.07,24.07,6071.0,22.5712,22.5805,22.5244,22.5244,6071.0
2019-06-14 11:10:00,24.08,24.08,24.06,24.06,14917.0,22.5337,22.5337,22.515,22.515,14917.0
2019-06-14 11:15:00,24.05,24.08,24.04,24.07,8408.0,22.5056,22.5337,22.4963,22.5244,8408.0
2019-06-14 11:20:00,24.07,24.12,24.07,24.12,6279.0,22.5244,22.5712,22.5244,22.5712,6279.0
2019-06-14 11:25:00,24.14,24.16,24.13,24.15,5534.0,22.5899,22.6086,22.5805,22.5992,5534.0
2019-06-14 11:30:00,24.15,24.18,24.14,24.17,7684.0,22.5992,22.6273,22.5899,22.6179,7684.0
2019-06-14 11:35:00,24.17,24.17,24.14,24.16,9439.0,22.6179,22.6179,22.5899,22.6086,9439.0
2019-06-14 11:40:00,24.16,24.17,24.15,24.17,13257.0,22.6086,22.6179,22.5992,22.6179,13257.0
2019-06-14 11:45:00,24.16,24.17,24.15,24.15,18031.0,22.6086,22.6179,22.5992,22.5992,18031.0
2019-06-14 11:50:00,24.15,24.16,24.12,24.13,27120.0,22.5992,22.6086,22.5712,22.5805,27120.0
2019-06-14 11:55:00,24.14,24.15,24.09,24.1,30241.0,22.5899,22.5992,22.5431,22.5524,30241.0
2019-06-14 12:00:00,24.1,24.1,24.06,24.08,17219.0,22.5524,22.5524,22.515,22.5337,17219.0
2019-06-14 12:05:00,24.08,24.08,24.06,24.08,22117.0,22.5337,22.5337,22.515,22.5337,22117.0
2019-06-14 12:10:00,24.07,24.07,24.05,24.05,12937.0,22.5244,22.5244,22.5056,22.5056,12937.0
2019-06-14 12:15:00,24.04,24.05,24.01,24.01,16200.0,22.4963,22.5056,22.4682,22.4682,16200.0
2019-06-14 12:20:00,24.01,24.02,23.99,24.01,18814.0,22.4682,22.4776,22.4495,22.4682,18814.0
2019-06-14 12:25:00,24.01,24.01,23.99,24.0,4400.0,22.4682,22.4682,22.4495,22.4589,4400.0
2019-06-14 12:30:00,24.0,24.0,23.95,23.96,62493.0,22.4589,22.4589,22.4121,22.4214,62493.0
2019-06-14 12:35:00,23.96,23.96,23.93,23.93,17346.0,22.4214,22.4214,22.3934,22.3934,17346.0
2019-06-14 12:40:00,23.93,23.94,23.92,23.94,48548.0,22.3934,22.4027,22.384,22.4027,48548.0
2019-06-14 12:45:00,23.93,23.94,23.92,23.93,24076.0,22.3934,22.4027,22.384,22.3934,24076.0
2019-06-14 12:50:00,23.93,23.93,23.91,23.91,8878.0,22.3934,22.3934,22.3746,22.3746,8878.0
2019-06-14 12:55:00,23.91,23.93,23.89,23.92,47593.0,22.3746,22.3934,22.3559,22.384,47593.0
2019-06-14 13:00:00,23.92,23.93,23.91,23.93,25253.0,22.384,22.3934,22.3746,22.3934,25253.0
2019-06-14 13:05:00,23.93,23.93,23.92,23.93,13996.0,22.3934,22.3934,22.384,22.3934,13996.0
2019-06-14 13:10:00,23.93,23.93,23.91,23.91,15878.0,22.3934,22.3934,22.3746,22.3746,15878.0
2019-06-14 13:15:00,23.92,23.92,23.91,23.92,5949.0,22.384,22.384,22.3746,22.384,5949.0
2019-06-14 13:20:00,23.91,23.94,23.91,23.92,71536.0,22.3746,22.4027,22.3746,22.384,71536.0
2019-06-14 13:25:00,23.91,23.92,23.91,23.91,1200.0,22.3746,22.384,22.3746,22.3746,1200.0
2019-06-14 13:30:00,23.92,23.92,23.91,23.91,6455.0,22.384,22.384,22.3746,22.3746,6455.0
2019-06-14 13:35:00,23.92,23.92,23.91,23.92,15996.0,22.384,22.384,22.3746,22.384,15996.0
2019-06-14 13:40:00,23.91,23.91,23.9,23.9,9716.0,22.3746,22.3746,22.3653,22.3653,9716.0
2019-06-14 13:45:00,23.9,23.9,23.86,23.86,17602.0,22.3653,22.3653,22.3278,22.3278,17602.0
2019-06-14 13:50:00,23.86,23.86,23.85,23.86,2700.0,22.3278,22.3278,22.3185,22.3278,2700.0
2019-06-14 13:55:00,23.86,23.87,23.85,23.87,12732.0,22.3278,22.3372,22.3185,22.3372,12732.0
2019-06-14 14:00:00,23.87,23.87,23.82,23.83,21983.0,22.3372,22.3372,22.2904,22.2998,21983.0
2019-06-14 14:05:00,23.82,23.85,23.82,23.84,13989.0,22.2904,22.3185,22.2904,22.3091,13989.0
2019-06-14 14:10:00,23.85,23.85,23.83,23.83,21828.0,22.3185,22.3185,22.2998,22.2998,21828.0
2019-06-14 14:15:00,23.84,23.85,23.84,23.85,17832.0,22.3091,22.3185,22.3091,22.3185,17832.0
2019-06-14 14:20:00,23.85,23.85,23.81,23.82,10463.0,22.3185,22.3185,22.2811,22.2904,10463.0
2019-06-14 14:25:00,23.82,23.84,23.81,23.84,21300.0,22.2904,22.3091,22.2811,22.3091,21300.0
2019-06-14 14:30:00,23.84,23.85,23.8,23.84,23391.0,22.3091,22.3185,22.2717,22.3091,23391.0
2019-06-14 14:35:00,23.83,23.84,23.83,23.84,14019.0,22.2998,22.3091,22.2998,22.3091,14019.0
2019-06-14 14:40:00,23.84,23.84,23.8,23.82,99798.0,22.3091,22.3091,22.2717,22.2904,99798.0
2019-06-14 14:45:00,23.81,23.83,23.81,23.83,14353.0,22.2811,22.2998,22.2811,22.2998,14353.0
2019-06-14 14:50:00,23.83,23.83,23.8,23.83,17304.0,22.2998,22.2998,22.2717,22.2998,17304.0
2019-06-14 14:55:00,23.83,23.84,23.81,23.84,16924.0,22.2998,22.3091,22.2811,22.3091,16924.0
2019-06-14 15:00:00,23.84,23.85,23.83,23.84,22929.0,22.3091,22.3185,22.2998,22.3091,22929.0
2019-06-14 15:05:00,23.84,23.86,23.82,23.86,36770.0,22.3091,22.3278,22.2904,22.3278,36770.0
2019-06-14 15:10:00,23.86,23.87,23.85,23.87,21316.0,22.3278,22.3372,22.3185,22.3372,21316.0
2019-06-14 15:15:00,23.87,23.88,23.86,23.88,22142.0,22.3372,22.3466,22.3278,22.3466,22142.0
2019-06-14 15:20:00,23.88,23.9,23.87,23.89,103848.0,22.3466,22.3653,22.3372,22.3559,103848.0
2019-06-14 15:25:00,23.89,23.9,23.88,23.89,54623.0,22.3559,22.3653,22.3466,22.3559,54623.0
2019-06-14 15:30:00,23.89,23.89,23.85,23.87,54668.0,22.3559,22.3559,22.3185,22.3372,54668.0
2019-06-14 15:35:00,23.87,23.87,23.85,23.86,17971.0,22.3372,22.3372,22.3185,22.3278,17971.0
2019-06-14 15:40:00,23.85,23.86,23.83,23.86,37509.0,22.3185,22.3278,22.2998,22.3278,37509.0
2019-06-14 15:45:00,23.85,23.86,23.84,23.86,26444.0,22.3185,22.3278,22.3091,22.3278,26444.0
2019-06-14 15:50:00,23.86,23.86,23.82,23.85,78768.0,22.3278,22.3278,22.2904,22.3185,78768.0
2019-06-14 15:55:00,23.85,23.85,23.79,23.79,110210.0,22.3185,22.3185,22.2623,22.2623,110210.0
2019-06-17 09:30:00,23.78,23.93,23.66,23.82,209968.0,22.253,22.3934,22.1407,22.2904,209968.0
2019-06-17 09:35:00,23.8,23.92,23.76,23.9,93062.0,22.2717,22.384,22.2343,22.3653,93062.0
2019-06-17 09:40:00,23.9,23.91,23.69,23.76,140712.0,22.3653,22.3746,22.1688,22.2343,140712.0
2019-06-17 09:45:00,23.78,23.92,23.78,23.87,84025.0,22.253,22.384,22.253,22.3372,84025.0
2019-06-17 09:50:00,23.85,23.91,23.78,23.87,64218.0,22.3185,22.3746,22.253,22.3372,64218.0
2019-06-17 09:55:00,23.87,23.92,23.82,23.92,36052.0,22.3372,22.384,22.2904,22.384,36052.0
2019-06-17 10:00:00,23.92,24.03,23.9,24.03,30573.0,22.384,22.4869,22.3653,22.4869,30573.0
2019-06-17 10:05:00,24.02,24.07,24.02,24.05,41032.0,22.4776,22.5244,22.4776,22.5056,41032.0
2019-06-17 10:10:00,24.05,24.07,23.93,24.01,83022.0,22.5056,22.5244,22.3934,22.4682,83022.0
2019-06-17 10:15:00,24.01,24.06,23.98,24.05,65015.0,22.4682,22.515,22.4401,22.5056,65015.0
2019-06-17 10:20:00,24.05,24.06,24.0,24.01,25070.0,22.5056,22.515,22.4589,22.4682,25070.0
2019-06-17 10:25:00,24.01,24.03,23.97,24.0,32316.0,22.4682,22.4869,22.4308,22.4589,32316.0
2019-06-17 10:30:00,24.0,24.01,23.97,23.98,20966.0,22.4589,22.4682,22.4308,22.4401,20966.0
2019-06-17 10:35:00,23.98,24.05,23.98,24.01,47312.0,22.4401,22.5056,22.4401,22.4682,47312.0
2019-06-17 10:40:00,24.0,24.01,23.96,23.99,31486.0,22.4589,22.4682,22.4214,22.4495,31486.0
2019-06-17 10:45:00,23.98,24.03,23.95,24.02,14313.0,22.4401,22.4869,22.4121,22.4776,14313.0
2019-06-17 10:50:00,24.02,24.02,23.97,24.0,12336.0,22.4776,22.4776,22.4308,22.4589,12336.0
2019-06-17 10:55:00,23.99,24.01,23.97,24.0,22717.0,22.4495,22.4682,22.4308,22.4589,22717.0
2019-06-17 11:00:00,23.99,24.0,23.97,23.99,11259.0,22.4495,22.4589,22.4308,22.4495,11259.0
2019-06-17 11:05:00,23.99,23.99,23.95,23.96,10203.0,22.4495,22.4495,22.4121,22.4214,10203.0
2019-06-17 11:10:00,23.96,23.97,23.95,23.96,3205.0,22.4214,22.4308,22.4121,22.4214,3205.0
2019-06-17 11:15:00,23.96,23.97,23.94,23.96,16936.0,22.4214,22.4308,22.4027,22.4214,16936.0
2019-06-17 11:20:00,23.96,23.98,23.96,23.96,6077.0,22.4214,22.4401,22.4214,22.4214,6077.0
2019-06-17 11:25:00,23.97,23.97,23.94,23.96,5401.0,22.4308,22.4308,22.4027,22.4214,5401.0
2019-06-17 11:30:00,23.96,23.97,23.94,23.96,9590.0,22.4214,22.4308,22.4027,22.4214,9590.0
2019-06-17 11:35:00,23.96,23.97,23.92,23.94,8448.0,22.4214,22.4308,22.384,22.4027,8448.0
2019-06-17 11:40:00,23.94,23.95,23.91,23.92,5314.0,22.4027,22.4121,22.3746,22.384,5314.0
2019-06-17 11:45:00,23.92,23.94,23.91,23.92,7837.0,22.384,22.4027,22.3746,22.384,7837.0
2019-06-17 11:50:00,23.92,23.95,23.91,23.92,12144.0,22.384,22.4121,22.3746,22.384,12144.0
2019-06-17 11:55:00,23.91,23.93,23.89,23.9,20478.0,22.3746,22.3934,22.3559,22.3653,20478.0
2019-06-17 12:00:00,23.91,23.91,23.84,23.84,6956.0,22.3746,22.3746,22.3091,22.3091,6956.0
2019-06-17 12:05:00,23.84,23.87,23.84,23.84,4863.0,22.3091,22.3372,22.3091,22.3091,4863.0
2019-06-17 12:10:00,23.84,23.85,23.82,23.84,5955.0,22.3091,22.3185,22.2904,22.3091,5955.0
2019-06-17 12:15:00,23.85,23.86,23.79,23.79,6000.0,22.3185,22.3278,22.2623,22.2623,6000.0
2019-06-17 12:20:00,23.8,23.82,23.8,23.81,4400.0,22.2717,22.2904,22.2717,22.2811,4400.0
2019-06-17 12:25:00,23.82,23.84,23.81,23.83,3250.0,22.2904,22.3091,22.2811,22.2998,3250.0
2019-06-17 12:30:00,23.84,23.86,23.83,23.85,8363.0,22.3091,22.3278,22.2998,22.3185,8363.0
2019-06-17 12:35:00,23.85,23.86,23.8,23.83,8824.0,22.3185,22.3278,22.2717,22.2998,8824.0
2019-06-17 12:40:00,23.83,23.84,23.81,23.82,3328.0,22.2998,22.3091,22.2811,22.2904,3328.0
2019-06-17 12:45:00,23.81,23.82,23.78,23.79,17412.0,22.2811,22.2904,22.253,22.2623,17412.0
2019-06-17 12:50:00,23.79,23.8,23.72,23.75,21941.0,22.2623,22.2717,22.1968,22.2249,21941.0
2019-06-17 12:55:00,23.76,23.78,23.75,23.77,10584.0,22.2343,22.253,22.2249,22.2436,10584.0
2019-06-17 13:00:00,23.78,23.8,23.77,23.79,6165.0,22.253,22.2717,22.2436,22.2623,6165.0
2019-06-17 13:05:00,23.8,23.82,23.79,23.79,13463.0,22.2717,22.2904,22.2623,22.2623,13463.0
2019-06-17 13:10:00,23.8,23.81,23.77,23.77,12447.0,22.2717,22.2811,22.2436,22.2436,12447.0
2019-06-17 13:15:00,23.78,23.79,23.77,23.79,6852.0,22.253,22.2623,22.2436,22.2623,6852.0
2019-06-17 13:20:00,23.8,23.8,23.76,23.77,9075.0,22.2717,22.2717,22.2343,22.2436,9075.0
2019-06-17 13:25:00,23.76,23.77,23.75,23.77,7984.0,22.2343,22.2436,22.2249,22.2436,7984.0
2019-06-17 13:30:00,23.77,23.79,23.76,23.78,12926.0,22.2436,22.2623,22.2343,22.253,12926.0
2019-06-17 13:35:00,23.78,23.78,23.77,23.78,3504.0,22.253,22.253,22.2436,22.253,3504.0
2019-06-17 13:40:00,23.77,23.79,23.76,23.77,14309.0,22.2436,22.2623,22.2343,22.2436,14309.0
2019-06-17 13:45:00,23.78,23.78,23.75,23.77,8680.0,22.253,22.253,22.2249,22.2436,8680.0
2019-06-17 13:50:00,23.76,23.76,23.75,23.76,6401.0,22.2343,22.2343,22.2249,22.2343,6401.0
2019-06-17 13:55:00,23.76,23.81,23.75,23.8,15513.0,22.2343,22.2811,22.2249,22.2717,15513.0
2019-06-17 14:00:00,23.8,23.83,23.79,23.8,16262.0,22.2717,22.2998,22.2623,22.2717,16262.0
2019-06-17 14:05:00,23.8,23.81,23.79,23.8,5056.0,22.2717,22.2811,22.2623,22.2717,5056.0
2019-06-17 14:10:00,23.8,23.81,23.79,23.8,8205.0,22.2717,22.2811,22.2623,22.2717,8205.0
2019-06-17 14:15:00,23.8,23.82,23.79,23.8,13143.0,22.2717,22.2904,22.2623,22.2717,13143.0
2019-06-17 14:20:00,23.8,23.81,23.76,23.77,29612.0,22.2717,22.2811,22.2343,22.2436,29612.0
2019-06-17 14:25:00,23.77,23.77,23.72,23.72,23259.0,22.2436,22.2436,22.1968,22.1968,23259.0
2019-06-17 14:30:00,23.73,23.75,23.7,23.7,41010.0,22.2062,22.2249,22.1781,22.1781,41010.0
2019-06-17 14:35:00,23.71,23.72,23.67,23.67,27852.0,22.1875,22.1968,22.15,22.15,27852.0
2019-06-17 14:40:00,23.68,23.69,23.66,23.67,19859.0,22.1594,22.1688,22.1407,22.15,19859.0
2019-06-17 14:45:00,23.67,23.67,23.58,23.62,49552.0,22.15,22.15,22.0658,22.1033,49552.0
2019-06-17 14:50:00,23.61,23.62,23.57,23.58,23988.0,22.0939,22.1033,22.0565,22.0658,23988.0
2019-06-17 14:55:00,23.58,23.63,23.57,23.63,32344.0,22.0658,22.1126,22.0565,22.1126,32344.0
2019-06-17 15:00:00,23.63,23.63,23.59,23.6,51936.0,22.1126,22.1126,22.0752,22.0845,51936.0
2019-06-17 15:05:00,23.6,23.62,23.59,23.62,20087.0,22.0845,22.1033,22.0752,22.1033,20087.0
2019-06-17 15:10:00,23.62,23.62,23.61,23.61,104354.0,22.1033,22.1033,22.0939,22.0939,104354.0
2019-06-17 15:15:00,23.61,23.66,23.61,23.66,33645.0,22.0939,22.1407,22.0939,22.1407,33645.0
2019-06-17 15:20:00,23.66,23.69,23.66,23.69,29743.0,22.1407,22.1688,22.1407,22.1688,29743.0
2019-06-17 15:25:00,23.69,23.7,23.68,23.7,19548.0,22.1688,22.1781,22.1594,22.1781,19548.0
2019-06-17 15:30:00,23.69,23.7,23.66,23.68,50793.0,22.1688,22.1781,22.1407,22.1594,50793.0
2019-06-17 15:35:00,23.67,23.67,23.64,23.64,53386.0,22.15,22.15,22.122,22.122,53386.0
2019-06-17 15:40:00,23.64,23.65,23.6,23.6,61821.0,22.122,22.1313,22.0845,22.0845,61821.0
2019-06-17 15:45:00,23.61,23.61,23.56,23.57,76266.0,22.0939,22.0939,22.0471,22.0565,76266.0
2019-06-17 15:50:00,23.57,23.6,23.56,23.57,81006.0,22.0565,22.0845,22.0471,22.0565,81006.0
2019-06-17 15:55:00,23.56,23.61,23.52,23.53,279090.0,22.0471,22.0939,22.0097,22.019,279090.0
2019-06-18 09:30:00,23.6,23.65,23.51,23.52,90310.0,22.0845,22.1313,22.0003,22.0097,90310.0
2019-06-18 09:35:00,23.51,23.63,23.37,23.57,101326.0,22.0003,22.1126,21.8693,22.0565,101326.0
2019-06-18 09:40:00,23.56,23.67,23.53,23.61,83702.0,22.0471,22.15,22.019,22.0939,83702.0
2019-06-18 09:45:00,23.6,23.64,23.57,23.61,46903.0,22.0845,22.122,22.0565,22.0939,46903.0
2019-06-18 09:50:00,23.61,23.7,23.58,23.68,54216.0,22.0939,22.1781,22.0658,22.1594,54216.0
2019-06-18 09:55:00,23.67,23.72,23.66,23.7,31094.0,22.15,22.1968,22.1407,22.1781,31094.0
2019-06-18 10:00:00,23.7,23.74,23.66,23.69,52401.0,22.1781,22.2156,22.1407,22.1688,52401.0
2019-06-18 10:05:00,23.69,23.71,23.68,23.7,54167.0,22.1688,22.1875,22.1594,22.1781,54167.0
2019-06-18 10:10:00,23.69,23.79,23.69,23.76,66923.0,22.1688,22.2623,22.1688,22.2343,66923.0
2019-06-18 10:15:00,23.75,23.8,23.73,23.77,42644.0,22.2249,22.2717,22.2062,22.2436,42644.0
2019-06-18 10:20:00,23.77,23.78,23.72,23.73,27036.0,22.2436,22.253,22.1968,22.2062,27036.0
2019-06-18 10:25:00,23.73,23.79,23.71,23.78,39512.0,22.2062,22.2623,22.1875,22.253,39512.0
2019-06-18 10:30:00,23.78,23.79,23.62,23.62,81214.0,22.253,22.2623,22.1033,22.1033,81214.0
2019-06-18 10:35:00,23.63,23.71,23.62,23.68,44670.0,22.1126,22.1875,22.1033,22.1594,44670.0
2019-06-18 10:40:00,23.69,23.73,23.69,23.72,46875.0,22.1688,22.2062,22.1688,22.1968,46875.0
2019-06-18 10:45:00,23.72,23.77,23.68,23.74,88674.0,22.1968,22.2436,22.1594,22.2156,88674.0
2019-06-18 10:50:00,23.74,23.76,23.7,23.75,46408.0,22.2156,22.2343,22.1781,22.2249,46408.0
2019-06-18 10:55:00,23.74,23.75,23.67,23.67,23777.0,22.2156,22.2249,22.15,22.15,23777.0
2019-06-18 11:00:00,23.68,23.73,23.66,23.69,16571.0,22.1594,22.2062,22.1407,22.1688,16571.0
2019-06-18 11:05:00,23.69,23.72,23.67,23.71,26632.0,22.1688,22.1968,22.15,22.1875,26632.0
2019-06-18 11:10:00,23.71,23.72,23.67,23.67,26084.0,22.1875,22.1968,22.15,22.15,26084.0
2019-06-18 11:15:00,23.68,23.69,23.66,23.67,26260.0,22.1594,22.1688,22.1407,22.15,26260.0
2019-06-18 11:20:00,23.67,23.7,23.62,23.62,36130.0,22.15,22.1781,22.1033,22.1033,36130.0
2019-06-18 11:25:00,23.62,23.67,23.6,23.61,22546.0,22.1033,22.15,22.0845,22.0939,22546.0
2019-06-18 11:30:00,23.6,23.6,23.55,23.56,28267.0,22.0845,22.0845,22.0378,22.0471,28267.0
2019-06-18 11:35:00,23.55,23.58,23.53,23.55,17729.0,22.0378,22.0658,22.019,22.0378,17729.0
2019-06-18 11:40:00,23.54,23.55,23.51,23.52,24288.0,22.0284,22.0378,22.0003,22.0097,24288.0
2019-06-18 11:45:00,23.52,23.52,23.41,23.42,48069.0,22.0097,22.0097,21.9067,21.9161,48069.0
2019-06-18 11:50:00,23.41,23.41,23.35,23.37,22415.0,21.9067,21.9067,21.8506,21.8693,22415.0
2019-06-18 11:55:00,23.36,23.37,23.3,23.36,29775.0,21.86,21.8693,21.8038,21.86,29775.0
2019-06-18 12:00:00,23.35,23.43,23.35,23.42,15157.0,21.8506,21.9255,21.8506,21.9161,15157.0
2019-06-18 12:05:00,23.42,23.46,23.41,23.44,17963.0,21.9161,21.9535,21.9067,21.9348,17963.0
2019-06-18 12:10:00,23.43,23.44,23.36,23.37,28592.0,21.9255,21.9348,21.86,21.8693,28592.0
2019-06-18 12:15:00,23.36,23.36,23.26,23.3,50406.0,21.86,21.86,21.7664,21.8038,50406.0
2019-06-18 12:20:00,23.3,23.34,23.3,23.3,27576.0,21.8038,21.8412,21.8038,21.8038,27576.0
2019-06-18 12:25:00,23.3,23.37,23.3,23.32,25094.0,21.8038,21.8693,21.8038,21.8225,25094.0
2019-06-18 12:30:00,23.32,23.33,23.3,23.3,32815.0,21.8225,21.8319,21.8038,21.8038,32815.0
2019-06-18 12:35:00,23.3,23.32,23.25,23.25,54737.0,21.8038,21.8225,21.757,21.757,54737.0
2019-06-18 12:40:00,23.25,23.28,23.23,23.25,23448.0,21.757,21.7851,21.7383,21.757,23448.0
2019-06-18 12:45:00,23.24,23.25,23.21,23.21,24924.0,21.7477,21.757,21.7196,21.7196,24924.0
2019-06-18 12:50:00,23.21,23.25,23.2,23.24,44027.0,21.7196,21.757,21.7102,21.7477,44027.0
2019-06-18 12:55:00,23.25,23.27,23.24,23.26,15878.0,21.757,21.7757,21.7477,21.7664,15878.0
2019-06-18 13:00:00,23.25,23.25,23.21,23.23,32918.0,21.757,21.757,21.7196,21.7383,32918.0
2019-06-18 13:05:00,23.23,23.24,23.18,23.19,31833.0,21.7383,21.7477,21.6915,21.7009,31833.0
2019-06-18 13:10:00,23.19,23.2,23.14,23.15,24430.0,21.7009,21.7102,21.6541,21.6634,24430.0
2019-06-18 13:15:00,23.15,23.2,23.14,23.16,18270.0,21.6634,21.7102,21.6541,21.6728,18270.0
2019-06-18 13:20:00,23.16,23.16,23.1,23.15,35557.0,21.6728,21.6728,21.6167,21.6634,35557.0
2019-06-18 13:25:00,23.15,23.16,23.12,23.12,20131.0,21.6634,21.6728,21.6354,21.6354,20131.0
2019-06-18 13:30:00,23.11,23.26,23.11,23.26,26611.0,21.626,21.7664,21.626,21.7664,26611.0
2019-06-18 13:35:00,23.26,23.35,23.25,23.35,49173.0,21.7664,21.8506,21.757,21.8506,49173.0
2019-06-18 13:40:00,23.35,23.37,23.32,23.34,11409.0,21.8506,21.8693,21.8225,21.8412,11409.0
2019-06-18 13:45:00,23.34,23.35,23.29,23.31,7881.0,21.8412,21.8506,21.7945,21.8132,7881.0
2019-06-18 13:50:00,23.32,23.32,23.26,23.28,17755.0,21.8225,21.8225,21.7664,21.7851,17755.0
2019-06-18 13:55:00,23.28,23.3,23.21,23.21,23992.0,21.7851,21.8038,21.7196,21.7196,23992.0
2019-06-18 14:00:00,23.21,23.22,23.15,23.16,80255.0,21.7196,21.7289,21.6634,21.6728,80255.0
2019-06-18 14:05:00,23.16,23.2,23.15,23.19,19721.0,21.6728,21.7102,21.6634,21.7009,19721.0
2019-06-18 14:10:00,23.19,23.33,23.17,23.3,33097.0,21.7009,21.8319,21.6822,21.8038,33097.0
2019-06-18 14:15:00,23.3,23.33,23.25,23.28,27666.0,21.8038,21.8319,21.757,21.7851,27666.0
2019-06-18 14:20:00,23.27,23.32,23.27,23.31,19201.0,21.7757,21.8225,21.7757,21.8132,19201.0
2019-06-18 14:25:00,23.32,23.33,23.29,23.29,34307.0,21.8225,21.8319,21.7945,21.7945,34307.0
2019-06-18 14:30:00,23.3,23.36,23.29,23.33,34409.0,21.8038,21.86,21.7945,21.8319,34409.0
2019-06-18 14:35:00,23.33,23.33,23.27,23.28,23415.0,21.8319,21.8319,21.7757,21.7851,23415.0
2019-06-18 14:40:00,23.28,23.33,23.27,23.33,34338.0,21.7851,21.8319,21.7757,21.8319,34338.0
2019-06-18 14:45:00,23.33,23.33,23.3,23.31,18422.0,21.8319,21.8319,21.8038,21.8132,18422.0
2019-06-18 14:50:00,23.31,23.36,23.26,23.36,27624.0,21.8132,21.86,21.7664,21.86,27624.0
2019-06-18 14:55:00,23.35,23.4,23.35,23.37,26768.0,21.8506,21.8974,21.8506,21.8693,26768.0
2019-06-18 15:00:00,23.36,23.36,23.31,23.31,22887.0,21.86,21.86,21.8132,21.8132,22887.0
2019-06-18 15:05:00,23.31,23.34,23.29,23.3,28038.0,21.8132,21.8412,21.7945,21.8038,28038.0
2019-06-18 15:10:00,23.3,23.33,23.29,23.29,35664.0,21.8038,21.8319,21.7945,21.7945,35664.0
2019-06-18 15:15:00,23.29,23.3,23.28,23.3,28612.0,21.7945,21.8038,21.7851,21.8038,28612.0
2019-06-18 15:20:00,23.3,23.36,23.29,23.36,97139.0,21.8038,21.86,21.7945,21.86,97139.0
2019-06-18 15:25:00,23.36,23.41,23.35,23.37,47139.0,21.86,21.9067,21.8506,21.8693,47139.0
2019-06-18 15:30:00,23.37,23.37,23.3,23.35,119610.0,21.8693,21.8693,21.8038,21.8506,119610.0
2019-06-18 15:35:00,23.35,23.43,23.34,23.36,90362.0,21.8506,21.9255,21.8412,21.86,90362.0
2019-06-18 15:40:00,23.35,23.41,23.34,23.4,105040.0,21.8506,21.9067,21.8412,21.8974,105040.0
2019-06-18 15:45:00,23.41,23.44,23.37,23.41,167416.0,21.9067,21.9348,21.8693,21.9067,167416.0
2019-06-18 15:50:00,23.4,23.45,23.38,23.4,268513.0,21.8974,21.9442,21.8787,21.8974,268513.0
2019-06-18 15:55:00,23.4,23.4,23.31,23.37,259301.0,21.8974,21.8974,21.8132,21.8693,259301.0
2019-06-19 09:30:00,23.45,23.77,23.45,23.74,62786.0,21.9442,22.2436,21.9442,22.2156,62786.0
2019-06-19 09:35:00,23.74,23.89,23.73,23.8,101880.0,22.2156,22.3559,22.2062,22.2717,101880.0
2019-06-19 09:40:00,23.8,23.86,23.79,23.84,46813.0,22.2717,22.3278,22.2623,22.3091,46813.0
2019-06-19 09:45:00,23.83,23.86,23.74,23.85,43259.0,22.2998,22.3278,22.2156,22.3185,43259.0
2019-06-19 09:50:00,23.84,23.93,23.83,23.92,43538.0,22.3091,22.3934,22.2998,22.384,43538.0
2019-06-19 09:55:00,23.93,24.09,23.88,24.09,80647.0,22.3934,22.5431,22.3466,22.5431,80647.0
2019-06-19 10:00:00,24.09,24.12,24.05,24.07,61568.0,22.5431,22.5712,22.5056,22.5244,61568.0
2019-06-19 10:05:00,24.07,24.08,24.02,24.04,65913.0,22.5244,22.5337,22.4776,22.4963,65913.0
2019-06-19 10:10:00,24.04,24.06,23.97,24.01,84617.0,22.4963,22.515,22.4308,22.4682,84617.0
2019-06-19 10:15:00,24.0,24.0,23.97,23.98,17487.0,22.4589,22.4589,22.4308,22.4401,17487.0
2019-06-19 10:20:00,23.98,24.01,23.95,23.98,30947.0,22.4401,22.4682,22.4121,22.4401,30947.0
2019-06-19 10:25:00,23.98,24.03,23.96,24.01,29793.0,22.4401,22.4869,22.4214,22.4682,29793.0
2019-06-19 10:30:00,24.02,24.06,24.01,24.03,31410.0,22.4776,22.515,22.4682,22.4869,31410.0
2019-06-19 10:35:00,24.04,24.11,24.0,24.11,28852.0,22.4963,22.5618,22.4589,22.5618,28852.0
2019-06-19 10:40:00,24.1,24.13,24.07,24.07,22545.0,22.5524,22.5805,22.5244,22.5244,22545.0
2019-06-19 10:45:00,24.07,24.08,24.02,24.05,32516.0,22.5244,22.5337,22.4776,22.5056,32516.0
2019-06-19 10:50:00,24.05,24.11,24.05,24.1,13538.0,22.5056,22.5618,22.5056,22.5524,13538.0
2019-06-19 10:55:00,24.11,24.14,24.1,24.12,19808.0,22.5618,22.5899,22.5524,22.5712,19808.0
2019-06-19 11:00:00,24.12,24.13,24.1,24.11,15981.0,22.5712,22.5805,22.5524,22.5618,15981.0
2019-06-19 11:05:00,24.11,24.16,24.07,24.15,85466.0,22.5618,22.6086,22.5244,22.5992,85466.0
2019-06-19 11:10:00,24.15,24.15,24.13,24.13,10241.0,22.5992,22.5992,22.5805,22.5805,10241.0
2019-06-19 11:15:00,24.13,24.16,24.11,24.16,15688.0,22.5805,22.6086,22.5618,22.6086,15688.0
2019-06-19 11:20:00,24.16,24.19,24.15,24.18,16845.0,22.6086,22.6367,22.5992,22.6273,16845.0
2019-06-19 11:25:00,24.19,24.19,24.16,24.16,26707.0,22.6367,22.6367,22.6086,22.6086,26707.0
2019-06-19 11:30:00,24.17,24.21,24.17,24.21,17371.0,22.6179,22.6554,22.6179,22.6554,17371.0
2019-06-19 11:35:00,24.21,24.22,24.19,24.19,26007.0,22.6554,22.6647,22.6367,22.6367,26007.0
2019-06-19 11:40:00,24.19,24.2,24.16,24.16,26843.0,22.6367,22.646,22.6086,22.6086,26843.0
2019-06-19 11:45:00,24.16,24.16,24.12,24.16,14820.0,22.6086,22.6086,22.5712,22.6086,14820.0
2019-06-19 11:50:00,24.16,24.16,24.1,24.13,15236.0,22.6086,22.6086,22.5524,22.5805,15236.0
2019-06-19 11:55:00,24.13,24.15,24.12,24.14,14062.0,22.5805,22.5992,22.5712,22.5899,14062.0
2019-06-19 12:00:00,24.14,24.14,24.08,24.09,18392.0,22.5899,22.5899,22.5337,22.5431,18392.0
2019-06-19 12:05:00,24.09,24.1,24.04,24.04,10637.0,22.5431,22.5524,22.4963,22.4963,10637.0
2019-06-19 12:10:00,24.04,24.05,24.0,24.01,32345.0,22.4963,22.5056,22.4589,22.4682,32345.0
2019-06-19 12:15:00,24.01,24.02,23.97,24.01,20165.0,22.4682,22.4776,22.4308,22.4682,20165.0
2019-06-19 12:20:00,24.01,24.03,23.99,24.01,17246.0,22.4682,22.4869,22.4495,22.4682,17246.0
2019-06-19 12:25:00,24.01,24.02,23.94,23.96,25546.0,22.4682,22.4776,22.4027,22.4214,25546.0
2019-06-19 12:30:00,23.95,23.95,23.91,23.93,33203.0,22.4121,22.4121,22.3746,22.3934,33203.0
2019-06-19 12:35:00,23.93,23.96,23.92,23.95,4250.0,22.3934,22.4214,22.384,22.4121,4250.0
2019-06-19 12:40:00,23.96,23.97,23.94,23.95,24126.0,22.4214,22.4308,22.4027,22.4121,24126.0
2019-06-19 12:45:00,23.96,23.96,23.94,23.94,12174.0,22.4214,22.4214,22.4027,22.4027,12174.0
2019-06-19 12:50:00,23.95,24.0,23.94,23.98,14718.0,22.4121,22.4589,22.4027,22.4401,14718.0
2019-06-19 12:55:00,23.99,24.02,23.98,24.02,8460.0,22.4495,22.4776,22.4401,22.4776,8460.0
2019-06-19 13:00:00,24.01,24.03,24.0,24.02,16550.0,22.4682,22.4869,22.4589,22.4776,16550.0
2019-06-19 13:05:00,24.03,24.04,24.0,24.0,89483.0,22.4869,22.4963,22.4589,22.4589,89483.0
2019-06-19 13:10:00,24.01,24.04,24.0,24.01,25915.0,22.4682,22.4963,22.4589,22.4682,25915.0
2019-06-19 13:15:00,24.01,24.04,23.99,24.02,51489.0,22.4682,22.4963,22.4495,22.4776,51489.0
2019-06-19 13:20:00,24.01,24.02,24.0,24.01,28042.0,22.4682,22.4776,22.4589,22.4682,28042.0
2019-06-19 13:25:00,24.01,24.01,23.94,23.94,45185.0,22.4682,22.4682,22.4027,22.4027,45185.0
2019-06-19 13:30:00,23.93,23.93,23.86,23.86,26928.0,22.3934,22.3934,22.3278,22.3278,26928.0
2019-06-19 13:35:00,23.86,23.88,23.85,23.86,16661.0,22.3278,22.3466,22.3185,22.3278,16661.0
2019-06-19 13:40:00,23.85,23.86,23.81,23.85,32908.0,22.3185,22.3278,22.2811,22.3185,32908.0
2019-06-19 13:45:00,23.84,23.91,23.83,23.89,16678.0,22.3091,22.3746,22.2998,22.3559,16678.0
2019-06-19 13:50:00,23.89,23.92,23.87,23.87,8619.0,22.3559,22.384,22.3372,22.3372,8619.0
2019-06-19 13:55:00,23.87,23.87,23.83,23.85,12123.0,22.3372,22.3372,22.2998,22.3185,12123.0
2019-06-19 14:00:00,23.86,23.97,23.83,23.96,15844.0,22.3278,22.4308,22.2998,22.4214,15844.0
2019-06-19 14:05:00,23.96,24.01,23.96,24.01,77329.0,22.4214,22.4682,22.4214,22.4682,77329.0
2019-06-19 14:10:00,24.0,24.02,23.99,24.0,14796.0,22.4589,22.4776,22.4495,22.4589,14796.0
2019-06-19 14:15:00,24.0,24.04,24.0,24.03,12443.0,22.4589,22.4963,22.4589,22.4869,12443.0
2019-06-19 14:20:00,24.02,24.03,24.0,24.02,6804.0,22.4776,22.4869,22.4589,22.4776,6804.0
2019-06-19 14:25:00,24.01,24.02,23.97,23.98,20689.0,22.4682,22.4776,22.4308,22.4401,20689.0
2019-06-19 14:30:00,23.98,24.1,23.97,24.1,110586.0,22.4401,22.5524,22.4308,22.5524,110586.0
2019-06-19 14:35:00,24.1,24.11,24.05,24.06,39617.0,22.5524,22.5618,22.5056,22.515,39617.0
2019-06-19 14:40:00,24.05,24.12,24.03,24.12,21972.0,22.5056,22.5712,22.4869,22.5712,21972.0
2019-06-19 14:45:00,24.12,24.15,24.06,24.07,22252.0,22.5712,22.5992,22.515,22.5244,22252.0
2019-06-19 14:50:00,24.06,24.07,24.04,24.05,19792.0,22.515,22.5244,22.4963,22.5056,19792.0
2019-06-19 14:55:00,24.05,24.06,24.02,24.02,8902.0,22.5056,22.515,22.4776,22.4776,8902.0
2019-06-19 15:00:00,24.02,24.09,24.02,24.09,27515.0,22.4776,22.5431,22.4776,22.5431,27515.0
2019-06-19 15:05:00,24.1,24.14,24.08,24.13,17312.0,22.5524,22.5899,22.5337,22.5805,17312.0
2019-06-19 15:10:00,24.14,24.21,24.12,24.16,98649.0,22.5899,22.6554,22.5712,22.6086,98649.0
2019-06-19 15:15:00,24.17,24.2,24.16,24.2,32386.0,22.6179,22.646,22.6086,22.646,32386.0
2019-06-19 15:20:00,24.2,24.22,24.18,24.21,43746.0,22.646,22.6647,22.6273,22.6554,43746.0
2019-06-19 15:25:00,24.21,24.24,24.19,24.24,109856.0,22.6554,22.6834,22.6367,22.6834,109856.0
2019-06-19 15:30:00,24.23,24.29,24.23,24.28,55849.0,22.6741,22.7302,22.6741,22.7209,55849.0
2019-06-19 15:35:00,24.28,24.28,24.2,24.21,36114.0,22.7209,22.7209,22.646,22.6554,36114.0
2019-06-19 15:40:00,24.22,24.28,24.22,24.24,70109.0,22.6647,22.7209,22.6647,22.6834,70109.0
2019-06-19 15:45:00,24.24,24.25,24.22,24.25,78291.0,22.6834,22.6928,22.6647,22.6928,78291.0
2019-06-19 15:50:00,24.25,24.29,24.23,24.28,199701.0,22.6928,22.7302,22.6741,22.7209,199701.0
2019-06-19 15:55:00,24.28,24.29,24.23,24.29,220501.0,22.7209,22.7302,22.6741,22.7302,220501.0
2019-06-20 09:30:00,24.5,24.74,24.5,24.73,105159.0,22.9268,23.1513,22.9268,23.142,105159.0
2019-06-20 09:35:00,24.73,24.92,24.7,24.78,75534.0,23.142,23.3198,23.1139,23.1888,75534.0
2019-06-20 09:40:00,24.77,24.78,24.69,24.7,48077.0,23.1794,23.1888,23.1046,23.1139,48077.0
2019-06-20 09:45:00,24.71,24.74,24.67,24.71,29777.0,23.1233,23.1513,23.0858,23.1233,29777.0
2019-06-20 09:50:00,24.71,24.73,24.63,24.64,23033.0,23.1233,23.142,23.0484,23.0578,23033.0
2019-06-20 09:55:00,24.64,24.68,24.6,24.6,19937.0,23.0578,23.0952,23.0203,23.0203,19937.0
2019-06-20 10:00:00,24.6,24.69,24.56,24.68,32786.0,23.0203,23.1046,22.9829,23.0952,32786.0
2019-06-20 10:05:00,24.68,24.7,24.59,24.61,22218.0,23.0952,23.1139,23.011,23.0297,22218.0
2019-06-20 10:10:00,24.62,24.67,24.6,24.64,113285.0,23.039,23.0858,23.0203,23.0578,113285.0
2019-06-20 10:15:00,24.64,24.68,24.6,24.63,37067.0,23.0578,23.0952,23.0203,23.0484,37067.0
2019-06-20 10:20:00,24.62,24.65,24.55,24.6,21816.0,23.039,23.0671,22.9735,23.0203,21816.0
2019-06-20 10:25:00,24.6,24.63,24.58,24.61,21491.0,23.0203,23.0484,23.0016,23.0297,21491.0
2019-06-20 10:30:00,24.61,24.64,24.6,24.62,26784.0,23.0297,23.0578,23.0203,23.039,26784.0
2019-06-20 10:35:00,24.63,24.69,24.63,24.69,18575.0,23.0484,23.1046,23.0484,23.1046,18575.0
2019-06-20 10:40:00,24.68,24.7,24.63,24.7,17363.0,23.0952,23.1139,23.0484,23.1139,17363.0
2019-06-20 10:45:00,24.69,24.7,24.64,24.68,12756.0,23.1046,23.1139,23.0578,23.0952,12756.0
2019-06-20 10:50:00,24.68,24.7,24.63,24.64,47881.0,23.0952,23.1139,23.0484,23.0578,47881.0
2019-06-20 10:55:00,24.64,24.64,24.51,24.52,119001.0,23.0578,23.0578,22.9361,22.9455,119001.0
2019-06-20 11:00:00,24.51,24.52,24.42,24.43,19980.0,22.9361,22.9455,22.8519,22.8612,19980.0
2019-06-20 11:05:00,24.42,24.45,24.4,24.44,14682.0,22.8519,22.88,22.8332,22.8706,14682.0
2019-06-20 11:10:00,24.45,24.49,24.42,24.42,16427.0,22.88,22.9174,22.8519,22.8519,16427.0
2019-06-20 11:15:00,24.42,24.44,24.41,24.42,13798.0,22.8519,22.8706,22.8425,22.8519,13798.0
2019-06-20 11:20:00,24.42,24.42,24.37,24.4,15798.0,22.8519,22.8519,22.8051,22.8332,15798.0
2019-06-20 11:25:00,24.41,24.42,24.38,24.39,17398.0,22.8425,22.8519,22.8145,22.8238,17398.0
2019-06-20 11:30:00,24.39,24.45,24.39,24.43,15160.0,22.8238,22.88,22.8238,22.8612,15160.0
2019-06-20 11:35:00,24.42,24.52,24.42,24.52,11314.0,22.8519,22.9455,22.8519,22.9455,11314.0
2019-06-20 11:40:00,24.52,24.56,24.51,24.55,19067.0,22.9455,22.9829,22.9361,22.9735,19067.0
2019-06-20 11:45:00,24.56,24.59,24.56,24.57,19768.0,22.9829,23.011,22.9829,22.9923,19768.0
2019-06-20 11:50:00,24.58,24.59,24.57,24.58,9882.0,23.0016,23.011,22.9923,23.0016,9882.0
2019-06-20 11:55:00,24.59,24.59,24.54,24.55,25514.0,23.011,23.011,22.9642,22.9735,25514.0
2019-06-20 12:00:00,24.56,24.57,24.55,24.55,23034.0,22.9829,22.9923,22.9735,22.9735,23034.0
2019-06-20 12:05:00,24.56,24.6,24.55,24.6,13809.0,22.9829,23.0203,22.9735,23.0203,13809.0
2019-06-20 12:10:00,24.59,24.6,24.51,24.52,27765.0,23.011,23.0203,22.9361,22.9455,27765.0
2019-06-20 12:15:00,24.53,24.53,24.44,24.46,25029.0,22.9548,22.9548,22.8706,22.8893,25029.0
2019-06-20 12:20:00,24.46,24.49,24.43,24.49,10621.0,22.8893,22.9174,22.8612,22.9174,10621.0
2019-06-20 12:25:00,24.48,24.5,24.45,24.49,16056.0,22.908,22.9268,22.88,22.9174,16056.0
2019-06-20 12:30:00,24.5,24.5,24.45,24.46,20404.0,22.9268,22.9268,22.88,22.8893,20404.0
2019-06-20 12:35:00,24.46,24.5,24.45,24.5,81453.0,22.8893,22.9268,22.88,22.9268,81453.0
2019-06-20 12:40:00,24.5,24.56,24.48,24.52,37591.0,22.9268,22.9829,22.908,22.9455,37591.0
2019-06-20 12:45:00,24.53,24.56,24.51,24.54,67320.0,22.9548,22.9829,22.9361,22.9642,67320.0
2019-06-20 12:50:00,24.53,24.54,24.51,24.51,13256.0,22.9548,22.9642,22.9361,22.9361,13256.0
2019-06-20 12:55:00,24.52,24.57,24.51,24.56,10049.0,22.9455,22.9923,22.9361,22.9829,10049.0
2019-06-20 13:00:00,24.55,24.57,24.55,24.57,15094.0,22.9735,22.9923,22.9735,22.9923,15094.0
2019-06-20 13:05:00,24.57,24.61,24.56,24.61,11053.0,22.9923,23.0297,22.9829,23.0297,11053.0
2019-06-20 13:10:00,24.6,24.61,24.55,24.55,18155.0,23.0203,23.0297,22.9735,22.9735,18155.0
2019-06-20 13:15:00,24.55,24.57,24.51,24.53,15494.0,22.9735,22.9923,22.9361,22.9548,15494.0
2019-06-20 13:20:00,24.52,24.53,24.51,24.52,12639.0,22.9455,22.9548,22.9361,22.9455,12639.0
2019-06-20 13:25:00,24.53,24.6,24.52,24.59,21128.0,22.9548,23.0203,22.9455,23.011,21128.0
2019-06-20 13:30:00,24.6,24.61,24.57,24.58,13640.0,23.0203,23.0297,22.9923,23.0016,13640.0
2019-06-20 13:35:00,24.57,24.59,24.56,24.57,9121.0,22.9923,23.011,22.9829,22.9923,9121.0
2019-06-20 13:40:00,24.57,24.57,24.55,24.56,5171.0,22.9923,22.9923,22.9735,22.9829,5171.0
2019-06-20 13:45:00,24.55,24.57,24.55,24.57,11839.0,22.9735,22.9923,22.9735,22.9923,11839.0
2019-06-20 13:50:00,24.58,24.62,24.58,24.61,13230.0,23.0016,23.039,23.0016,23.0297,13230.0
2019-06-20 13:55:00,24.61,24.67,24.61,24.66,14871.0,23.0297,23.0858,23.0297,23.0765,14871.0
2019-06-20 14:00:00,24.66,24.67,24.62,24.64,23053.0,23.0765,23.0858,23.039,23.0578,23053.0
2019-06-20 14:05:00,24.63,24.64,24.58,24.59,13337.0,23.0484,23.0578,23.0016,23.011,13337.0
2019-06-20 14:10:00,24.59,24.6,24.58,24.58,11615.0,23.011,23.0203,23.0016,23.0016,11615.0
2019-06-20 14:15:00,24.58,24.6,24.57,24.6,6598.0,23.0016,23.0203,22.9923,23.0203,6598.0
2019-06-20 14:20:00,24.6,24.6,24.57,24.6,12903.0,23.0203,23.0203,22.9923,23.0203,12903.0
2019-06-20 14:25:00,24.59,24.6,24.56,24.56,20832.0,23.011,23.0203,22.9829,22.9829,20832.0
2019-06-20 14:30:00,24.56,24.58,24.56,24.57,10126.0,22.9829,23.0016,22.9829,22.9923,10126.0
2019-06-20 14:35:00,24.58,24.61,24.58,24.59,30013.0,23.0016,23.0297,23.0016,23.011,30013.0
2019-06-20 14:40:00,24.6,24.6,24.56,24.57,16603.0,23.0203,23.0203,22.9829,22.9923,16603.0
2019-06-20 14:45:00,24.58,24.6,24.57,24.6,6014.0,23.0016,23.0203,22.9923,23.0203,6014.0
2019-06-20 14:50:00,24.6,24.62,24.59,24.61,15668.0,23.0203,23.039,23.011,23.0297,15668.0
2019-06-20 14:55:00,24.6,24.6,24.55,24.56,17822.0,23.0203,23.0203,22.9735,22.9829,17822.0
2019-06-20 15:00:00,24.55,24.56,24.51,24.52,14199.0,22.9735,22.9829,22.9361,22.9455,14199.0
2019-06-20 15:05:00,24.51,24.54,24.49,24.53,19370.0,22.9361,22.9642,22.9174,22.9548,19370.0
2019-06-20 15:10:00,24.53,24.62,24.52,24.61,31747.0,22.9548,23.039,22.9455,23.0297,31747.0
2019-06-20 15:15:00,24.61,24.63,24.57,24.59,101410.0,23.0297,23.0484,22.9923,23.011,101410.0
2019-06-20 15:20:00,24.58,24.62,24.56,24.61,31499.0,23.0016,23.039,22.9829,23.0297,31499.0
2019-06-20 15:25:00,24.61,24.64,24.59,24.64,28780.0,23.0297,23.0578,23.011,23.0578,28780.0
2019-06-20 15:30:00,24.63,24.66,24.61,24.66,34979.0,23.0484,23.0765,23.0297,23.0765,34979.0
2019-06-20 15:35:00,24.65,24.7,24.65,24.7,33943.0,23.0671,23.1139,23.0671,23.1139,33943.0
2019-06-20 15:40:00,24.7,24.71,24.66,24.71,39216.0,23.1139,23.1233,23.0765,23.1233,39216.0
2019-06-20 15:45:00,24.71,24.71,24.65,24.66,85897.0,23.1233,23.1233,23.0671,23.0765,85897.0
2019-06-20 15:50:00,24.66,24.69,24.64,24.66,67930.0,23.0765,23.1046,23.0578,23.0765,67930.0
2019-06-20 15:55:00,24.66,24.71,24.64,24.64,148017.0,23.0765,23.1233,23.0578,23.0578,148017.0
2019-06-21 09:30:00,24.58,24.71,24.52,24.52,32829.0,23.0016,23.1233,22.9455,22.9455,32829.0
2019-06-21 09:35:00,24.56,24.64,24.56,24.6,9475.0,22.9829,23.0578,22.9829,23.0203,9475.0
2019-06-21 09:40:00,24.62,24.68,24.61,24.63,20155.0,23.039,23.0952,23.0297,23.0484,20155.0
2019-06-21 09:45:00,24.62,24.62,24.46,24.46,22031.0,23.039,23.039,22.8893,22.8893,22031.0
2019-06-21 09:50:00,24.46,24.47,24.35,24.36,49083.0,22.8893,22.8987,22.7864,22.7957,49083.0
2019-06-21 09:55:00,24.35,24.44,24.3,24.31,34100.0,22.7864,22.8706,22.7396,22.749,34100.0
2019-06-21 10:00:00,24.3,24.31,24.18,24.23,26129.0,22.7396,22.749,22.6273,22.6741,26129.0
2019-06-21 10:05:00,24.21,24.21,24.13,24.18,28021.0,22.6554,22.6554,22.5805,22.6273,28021.0
2019-06-21 10:10:00,24.18,24.22,24.14,24.21,40668.0,22.6273,22.6647,22.5899,22.6554,40668.0
2019-06-21 10:15:00,24.2,24.27,24.19,24.27,14563.0,22.646,22.7115,22.6367,22.7115,14563.0
2019-06-21 10:20:00,24.27,24.39,24.26,24.36,20431.0,22.7115,22.8238,22.7022,22.7957,20431.0
2019-06-21 10:25:00,24.38,24.39,24.37,24.39,12244.0,22.8145,22.8238,22.8051,22.8238,12244.0
2019-06-21 10:30:00,24.39,24.44,24.38,24.43,8302.0,22.8238,22.8706,22.8145,22.8612,8302.0
2019-06-21 10:35:00,24.43,24.44,24.39,24.43,8652.0,22.8612,22.8706,22.8238,22.8612,8652.0
2019-06-21 10:40:00,24.44,24.46,24.43,24.45,13442.0,22.8706,22.8893,22.8612,22.88,13442.0
2019-06-21 10:45:00,24.46,24.47,24.43,24.46,6391.0,22.8893,22.8987,22.8612,22.8893,6391.0
2019-06-21 10:50:00,24.47,24.48,24.45,24.48,7454.0,22.8987,22.908,22.88,22.908,7454.0
2019-06-21 10:55:00,24.48,24.49,24.47,24.49,5528.0,22.908,22.9174,22.8987,22.9174,5528.0
2019-06-21 11:00:00,24.48,24.54,24.48,24.5,10759.0,22.908,22.9642,22.908,22.9268,10759.0
2019-06-21 11:05:00,24.5,24.56,24.49,24.52,8372.0,22.9268,22.9829,22.9174,22.9455,8372.0
2019-06-21 11:10:00,24.52,24.52,24.42,24.43,27701.0,22.9455,22.9455,22.8519,22.8612,27701.0
2019-06-21 11:15:00,24.43,24.43,24.39,24.42,7818.0,22.8612,22.8612,22.8238,22.8519,7818.0
2019-06-21 11:20:00,24.42,24.45,24.42,24.44,4647.0,22.8519,22.88,22.8519,22.8706,4647.0
2019-06-21 11:25:00,24.44,24.45,24.42,24.43,5830.0,22.8706,22.88,22.8519,22.8612,5830.0
2019-06-21 11:30:00,24.43,24.5,24.43,24.48,10297.0,22.8612,22.9268,22.8612,22.908,10297.0
2019-06-21 11:35:00,24.49,24.5,24.47,24.48,4589.0,22.9174,22.9268,22.8987,22.908,4589.0
2019-06-21 11:40:00,24.49,24.5,24.47,24.47,8737.0,22.9174,22.9268,22.8987,22.8987,8737.0
2019-06-21 11:45:00,24.48,24.49,24.45,24.46,11265.0,22.908,22.9174,22.88,22.8893,11265.0
2019-06-21 11:50:00,24.46,24.5,24.45,24.48,5262.0,22.8893,22.9268,22.88,22.908,5262.0
2019-06-21 11:55:00,24.48,24.53,24.46,24.46,11932.0,22.908,22.9548,22.8893,22.8893,11932.0
2019-06-21 12:00:00,24.46,24.49,24.46,24.49,5376.0,22.8893,22.9174,22.8893,22.9174,5376.0
2019-06-21 12:05:00,24.5,24.51,24.48,24.48,26074.0,22.9268,22.9361,22.908,22.908,26074.0
2019-06-21 12:10:00,24.48,24.49,24.46,24.46,6950.0,22.908,22.9174,22.8893,22.8893,6950.0
2019-06-21 12:15:00,24.47,24.47,24.44,24.45,11509.0,22.8987,22.8987,22.8706,22.88,11509.0
2019-06-21 12:20:00,24.46,24.46,24.45,24.45,5249.0,22.8893,22.8893,22.88,22.88,5249.0
2019-06-21 12:25:00,24.46,24.48,24.45,24.47,4985.0,22.8893,22.908,22.88,22.8987,4985.0
2019-06-21 12:30:00,24.48,24.48,24.45,24.46,5400.0,22.908,22.908,22.88,22.8893,5400.0
2019-06-21 12:35:00,24.46,24.5,24.46,24.5,6835.0,22.8893,22.9268,22.8893,22.9268,6835.0
2019-06-21 12:40:00,24.5,24.51,24.49,24.5,53360.0,22.9268,22.9361,22.9174,22.9268,53360.0
2019-06-21 12:45:00,24.5,24.51,24.49,24.51,5900.0,22.9268,22.9361,22.9174,22.9361,5900.0
2019-06-21 12:50:00,24.51,24.52,24.5,24.5,4200.0,22.9361,22.9455,22.9268,22.9268,4200.0
2019-06-21 12:55:00,24.5,24.51,24.49,24.5,4605.0,22.9268,22.9361,22.9174,22.9268,4605.0
2019-06-21 13:00:00,24.51,24.54,24.5,24.52,22079.0,22.9361,22.9642,22.9268,22.9455,22079.0
2019-06-21 13:05:00,24.52,24.52,24.49,24.5,7605.0,22.9455,22.9455,22.9174,22.9268,7605.0
2019-06-21 13:10:00,24.51,24.55,24.5,24.51,14680.0,22.9361,22.9735,22.9268,22.9361,14680.0
2019-06-21 13:15:00,24.51,24.52,24.51,24.51,3808.0,22.9361,22.9455,22.9361,22.9361,3808.0
2019-06-21 13:20:00,24.51,24.52,24.5,24.52,3949.0,22.9361,22.9455,22.9268,22.9455,3949.0
2019-06-21 13:25:00,24.53,24.54,24.51,24.53,5354.0,22.9548,22.9642,22.9361,22.9548,5354.0
2019-06-21 13:30:00,24.54,24.55,24.54,24.55,3396.0,22.9642,22.9735,22.9642,22.9735,3396.0
2019-06-21 13:35:00,24.55,24.56,24.54,24.55,3000.0,22.9735,22.9829,22.9642,22.9735,3000.0
2019-06-21 13:40:00,24.55,24.58,24.55,24.56,9485.0,22.9735,23.0016,22.9735,22.9829,9485.0
2019-06-21 13:45:00,24.55,24.57,24.55,24.57,5019.0,22.9735,22.9923,22.9735,22.9923,5019.0
2019-06-21 13:50:00,24.58,24.62,24.56,24.61,15583.0,23.0016,23.039,22.9829,23.0297,15583.0
2019-06-21 13:55:00,24.61,24.62,24.59,24.6,4404.0,23.0297,23.039,23.011,23.0203,4404.0
2019-06-21 14:00:00,24.61,24.63,24.58,24.58,16246.0,23.0297,23.0484,23.0016,23.0016,16246.0
2019-06-21 14:05:00,24.59,24.62,24.57,24.62,28986.0,23.011,23.039,22.9923,23.039,28986.0
2019-06-21 14:10:00,24.62,24.65,24.61,24.63,20121.0,23.039,23.0671,23.0297,23.0484,20121.0
2019-06-21 14:15:00,24.64,24.68,24.63,24.67,18030.0,23.0578,23.0952,23.0484,23.0858,18030.0
2019-06-21 14:20:00,24.67,24.7,24.66,24.69,23509.0,23.0858,23.1139,23.0765,23.1046,23509.0
2019-06-21 14:25:00,24.7,24.72,24.69,24.71,12144.0,23.1139,23.1326,23.1046,23.1233,12144.0
2019-06-21 14:30:00,24.72,24.75,24.69,24.71,50262.0,23.1326,23.1607,23.1046,23.1233,50262.0
2019-06-21 14:35:00,24.71,24.72,24.67,24.69,82238.0,23.1233,23.1326,23.0858,23.1046,82238.0
2019-06-21 14:40:00,24.69,24.7,24.68,24.7,9951.0,23.1046,23.1139,23.0952,23.1139,9951.0
2019-06-21 14:45:00,24.7,24.73,24.69,24.72,15822.0,23.1139,23.142,23.1046,23.1326,15822.0
2019-06-21 14:50:00,24.72,24.74,24.69,24.73,38057.0,23.1326,23.1513,23.1046,23.142,38057.0
2019-06-21 14:55:00,24.73,24.74,24.7,24.71,24668.0,23.142,23.1513,23.1139,23.1233,24668.0
2019-06-21 15:00:00,24.71,24.73,24.7,24.73,35214.0,23.1233,23.142,23.1139,23.142,35214.0
2019-06-21 15:05:00,24.72,24.76,24.72,24.75,41699.0,23.1326,23.1701,23.1326,23.1607,41699.0
2019-06-21 15:10:00,24.75,24.78,24.73,24.78,49804.0,23.1607,23.1888,23.142,23.1888,49804.0
2019-06-21 15:15:00,24.78,24.79,24.74,24.76,43003.0,23.1888,23.1981,23.1513,23.1701,43003.0
2019-06-21 15:20:00,24.76,24.77,24.67,24.68,133307.0,23.1701,23.1794,23.0858,23.0952,133307.0
2019-06-21 15:25:00,24.68,24.72,24.67,24.72,63765.0,23.0952,23.1326,23.0858,23.1326,63765.0
2019-06-21 15:30:00,24.71,24.72,24.67,24.7,32728.0,23.1233,23.1326,23.0858,23.1139,32728.0
2019-06-21 15:35:00,24.7,24.7,24.68,24.69,56269.0,23.1139,23.1139,23.0952,23.1046,56269.0
2019-06-21 15:40:00,24.69,24.71,24.67,24.69,76801.0,23.1046,23.1233,23.0858,23.1046,76801.0
2019-06-21 15:45:00,24.69,24.7,24.67,24.68,79349.0,23.1046,23.1139,23.0858,23.0952,79349.0
2019-06-21 15:50:00,24.68,24.69,24.64,24.64,93725.0,23.0952,23.1046,23.0578,23.0578,93725.0
2019-06-21 15:55:00,24.64,24.66,24.57,24.58,164628.0,23.0578,23.0765,22.9923,23.0016,164628.0
2019-06-24 09:30:00,24.59,24.59,24.48,24.48,24134.0,23.011,23.011,22.908,22.908,24134.0
2019-06-24 09:35:00,24.52,24.56,24.52,24.55,9395.0,22.9455,22.9829,22.9455,22.9735,9395.0
2019-06-24 09:40:00,24.56,24.58,24.53,24.57,36524.0,22.9829,23.0016,22.9548,22.9923,36524.0
2019-06-24 09:45:00,24.58,24.59,24.58,24.59,8230.0,23.0016,23.011,23.0016,23.011,8230.0
2019-06-24 09:50:00,24.59,24.62,24.52,24.53,18997.0,23.011,23.039,22.9455,22.9548,18997.0
2019-06-24 09:55:00,24.53,24.6,24.51,24.57,89795.0,22.9548,23.0203,22.9361,22.9923,89795.0
2019-06-24 10:00:00,24.56,24.58,24.54,24.57,16747.0,22.9829,23.0016,22.9642,22.9923,16747.0
2019-06-24 10:05:00,24.57,24.59,24.57,24.58,26591.0,22.9923,23.011,22.9923,23.0016,26591.0
2019-06-24 10:10:00,24.58,24.61,24.57,24.58,24125.0,23.0016,23.0297,22.9923,23.0016,24125.0
2019-06-24 10:15:00,24.58,24.6,24.57,24.59,12432.0,23.0016,23.0203,22.9923,23.011,12432.0
2019-06-24 10:20:00,24.58,24.58,24.56,24.58,14790.0,23.0016,23.0016,22.9829,23.0016,14790.0
2019-06-24 10:25:00,24.58,24.58,24.57,24.58,3866.0,23.0016,23.0016,22.9923,23.0016,3866.0
2019-06-24 10:30:00,24.57,24.58,24.55,24.57,19658.0,22.9923,23.0016,22.9735,22.9923,19658.0
2019-06-24 10:35:00,24.57,24.58,24.54,24.54,12756.0,22.9923,23.0016,22.9642,22.9642,12756.0
2019-06-24 10:40:00,24.53,24.56,24.53,24.55,10321.0,22.9548,22.9829,22.9548,22.9735,10321.0
2019-06-24 10:45:00,24.55,24.56,24.52,24.53,17732.0,22.9735,22.9829,22.9455,22.9548,17732.0
2019-06-24 10:50:00,24.53,24.53,24.5,24.52,31721.0,22.9548,22.9548,22.9268,22.9455,31721.0
2019-06-24 10:55:00,24.52,24.58,24.51,24.57,39521.0,22.9455,23.0016,22.9361,22.9923,39521.0
2019-06-24 11:00:00,24.58,24.58,24.54,24.55,12632.0,23.0016,23.0016,22.9642,22.9735,12632.0
2019-06-24 11:05:00,24.54,24.55,24.53,24.54,16905.0,22.9642,22.9735,22.9548,22.9642,16905.0
2019-06-24 11:10:00,24.54,24.56,24.52,24.56,22282.0,22.9642,22.9829,22.9455,22.9829,22282.0
2019-06-24 11:15:00,24.55,24.56,24.54,24.55,9116.0,22.9735,22.9829,22.9642,22.9735,9116.0
2019-06-24 11:20:00,24.54,24.55,24.49,24.5,24334.0,22.9642,22.9735,22.9174,22.9268,24334.0
2019-06-24 11:25:00,24.49,24.52,24.47,24.52,14813.0,22.9174,22.9455,22.8987,22.9455,14813.0
2019-06-24 11:30:00,24.51,24.54,24.51,24.53,10408.0,22.9361,22.9642,22.9361,22.9548,10408.0
2019-06-24 11:35:00,24.52,24.53,24.51,24.52,15369.0,22.9455,22.9548,22.9361,22.9455,15369.0
2019-06-24 11:40:00,24.51,24.52,24.51,24.52,4802.0,22.9361,22.9455,22.9361,22.9455,4802.0
2019-06-24 11:45:00,24.51,24.51,24.48,24.48,15164.0,22.9361,22.9361,22.908,22.908,15164.0
2019-06-24 11:50:00,24.49,24.49,24.46,24.48,15729.0,22.9174,22.9174,22.8893,22.908,15729.0
2019-06-24 11:55:00,24.48,24.48,24.45,24.46,15701.0,22.908,22.908,22.88,22.8893,15701.0
2019-06-24 12:00:00,24.46,24.48,24.45,24.46,10638.0,22.8893,22.908,22.88,22.8893,10638.0
2019-06-24 12:05:00,24.45,24.46,24.42,24.43,10886.0,22.88,22.8893,22.8519,22.8612,10886.0
2019-06-24 12:10:00,24.43,24.44,24.41,24.42,9353.0,22.8612,22.8706,22.8425,22.8519,9353.0
2019-06-24 12:15:00,24.41,24.41,24.38,24.38,19141.0,22.8425,22.8425,22.8145,22.8145,19141.0
2019-06-24 12:20:00,24.38,24.39,24.36,24.37,9488.0,22.8145,22.8238,22.7957,22.8051,9488.0
2019-06-24 12:25:00,24.36,24.37,24.33,24.34,23073.0,22.7957,22.8051,22.7677,22.777,23073.0
2019-06-24 12:30:00,24.33,24.33,24.3,24.3,14827.0,22.7677,22.7677,22.7396,22.7396,14827.0
2019-06-24 12:35:00,24.31,24.31,24.28,24.28,15738.0,22.749,22.749,22.7209,22.7209,15738.0
2019-06-24 12:40:00,24.28,24.28,24.23,24.24,14205.0,22.7209,22.7209,22.6741,22.6834,14205.0
2019-06-24 12:45:00,24.24,24.25,24.21,24.25,23751.0,22.6834,22.6928,22.6554,22.6928,23751.0
2019-06-24 12:50:00,24.26,24.29,24.26,24.26,8787.0,22.7022,22.7302,22.7022,22.7022,8787.0
2019-06-24 12:55:00,24.27,24.28,24.25,24.26,10046.0,22.7115,22.7209,22.6928,22.7022,10046.0
2019-06-24 13:00:00,24.27,24.27,24.24,24.24,7323.0,22.7115,22.7115,22.6834,22.6834,7323.0
2019-06-24 13:05:00,24.24,24.26,24.24,24.24,9355.0,22.6834,22.7022,22.6834,22.6834,9355.0
2019-06-24 13:10:00,24.25,24.27,24.24,24.25,10185.0,22.6928,22.7115,22.6834,22.6928,10185.0
2019-06-24 13:15:00,24.25,24.26,24.24,24.26,4122.0,22.6928,22.7022,22.6834,22.7022,4122.0
2019-06-24 13:20:00,24.26,24.26,24.24,24.24,7329.0,22.7022,22.7022,22.6834,22.6834,7329.0
2019-06-24 13:25:00,24.23,24.24,24.22,24.23,11739.0,22.6741,22.6834,22.6647,22.6741,11739.0
2019-06-24 13:30:00,24.23,24.26,24.23,24.24,9612.0,22.6741,22.7022,22.6741,22.6834,9612.0
2019-06-24 13:35:00,24.25,24.25,24.23,24.25,8054.0,22.6928,22.6928,22.6741,22.6928,8054.0
2019-06-24 13:40:00,24.24,24.24,24.22,24.23,12626.0,22.6834,22.6834,22.6647,22.6741,12626.0
2019-06-24 13:45:00,24.23,24.25,24.22,24.24,28748.0,22.6741,22.6928,22.6647,22.6834,28748.0
2019-06-24 13:50:00,24.23,24.24,24.22,24.23,12105.0,22.6741,22.6834,22.6647,22.6741,12105.0
2019-06-24 13:55:00,24.23,24.24,24.22,24.23,20126.0,22.6741,22.6834,22.6647,22.6741,20126.0
2019-06-24 14:00:00,24.23,24.24,24.19,24.2,13327.0,22.6741,22.6834,22.6367,22.646,13327.0
2019-06-24 14:05:00,24.2,24.23,24.2,24.23,19020.0,22.646,22.6741,22.646,22.6741,19020.0
2019-06-24 14:10:00,24.23,24.27,24.22,24.26,21432.0,22.6741,22.7115,22.6647,22.7022,21432.0
2019-06-24 14:15:00,24.26,24.27,24.24,24.25,13138.0,22.7022,22.7115,22.6834,22.6928,13138.0
2019-06-24 14:20:00,24.25,24.26,24.23,24.26,22410.0,22.6928,22.7022,22.6741,22.7022,22410.0
2019-06-24 14:25:00,24.27,24.3,24.26,24.29,7945.0,22.7115,22.7396,22.7022,22.7302,7945.0
2019-06-24 14:30:00,24.3,24.3,24.29,24.3,8666.0,22.7396,22.7396,22.7302,22.7396,8666.0
2019-06-24 14:35:00,24.3,24.31,24.27,24.27,19276.0,22.7396,22.749,22.7115,22.7115,19276.0
2019-06-24 14:40:00,24.28,24.28,24.24,24.25,31905.0,22.7209,22.7209,22.6834,22.6928,31905.0
2019-06-24 14:45:00,24.26,24.26,24.21,24.21,94595.0,22.7022,22.7022,22.6554,22.6554,94595.0
2019-06-24 14:50:00,24.22,24.23,24.21,24.23,14813.0,22.6647,22.6741,22.6554,22.6741,14813.0
2019-06-24 14:55:00,24.22,24.26,24.21,24.21,41925.0,22.6647,22.7022,22.6554,22.6554,41925.0
2019-06-24 15:00:00,24.21,24.22,24.18,24.22,24830.0,22.6554,22.6647,22.6273,22.6647,24830.0
2019-06-24 15:05:00,24.22,24.23,24.21,24.21,14295.0,22.6647,22.6741,22.6554,22.6554,14295.0
2019-06-24 15:10:00,24.21,24.24,24.19,24.23,49236.0,22.6554,22.6834,22.6367,22.6741,49236.0
2019-06-24 15:15:00,24.23,24.24,24.21,24.22,16436.0,22.6741,22.6834,22.6554,22.6647,16436.0
2019-06-24 15:20:00,24.23,24.23,24.22,24.22,10793.0,22.6741,22.6741,22.6647,22.6647,10793.0
2019-06-24 15:25:00,24.23,24.23,24.2,24.2,25936.0,22.6741,22.6741,22.646,22.646,25936.0
2019-06-24 15:30:00,24.2,24.2,24.14,24.14,18422.0,22.646,22.646,22.5899,22.5899,18422.0
2019-06-24 15:35:00,24.14,24.15,24.12,24.13,27935.0,22.5899,22.5992,22.5712,22.5805,27935.0
2019-06-24 15:40:00,24.13,24.14,24.1,24.11,36196.0,22.5805,22.5899,22.5524,22.5618,36196.0
2019-06-24 15:45:00,24.11,24.14,24.09,24.12,41490.0,22.5618,22.5899,22.5431,22.5712,41490.0
2019-06-24 15:50:00,24.11,24.14,24.11,24.14,47097.0,22.5618,22.5899,22.5618,22.5899,47097.0
2019-06-24 15:55:00,24.14,24.16,24.09,24.11,200287.0,22.5899,22.6086,22.5431,22.5618,200287.0
2019-06-25 09:30:00,24.1,24.28,24.1,24.24,23877.0,22.5524,22.7209,22.5524,22.6834,23877.0
2019-06-25 09:35:00,24.23,24.25,24.03,24.03,33264.0,22.6741,22.6928,22.4869,22.4869,33264.0
2019-06-25 09:40:00,24.01,24.01,23.71,23.89,141506.0,22.4682,22.4682,22.1875,22.3559,141506.0
2019-06-25 09:45:00,23.89,23.94,23.85,23.9,29095.0,22.3559,22.4027,22.3185,22.3653,29095.0
2019-06-25 09:50:00,23.88,23.98,23.86,23.96,22692.0,22.3466,22.4401,22.3278,22.4214,22692.0
2019-06-25 09:55:00,23.96,23.96,23.87,23.93,32669.0,22.4214,22.4214,22.3372,22.3934,32669.0
2019-06-25 10:00:00,23.93,23.95,23.89,23.91,42627.0,22.3934,22.4121,22.3559,22.3746,42627.0
2019-06-25 10:05:00,23.92,23.95,23.9,23.93,9463.0,22.384,22.4121,22.3653,22.3934,9463.0
2019-06-25 10:10:00,23.93,24.02,23.9,24.01,18190.0,22.3934,22.4776,22.3653,22.4682,18190.0
2019-06-25 10:15:00,24.01,24.06,24.0,24.02,18281.0,22.4682,22.515,22.4589,22.4776,18281.0
2019-06-25 10:20:00,24.02,24.11,23.99,24.11,19729.0,22.4776,22.5618,22.4495,22.5618,19729.0
2019-06-25 10:25:00,24.11,24.13,24.08,24.11,10137.0,22.5618,22.5805,22.5337,22.5618,10137.0
2019-06-25 10:30:00,24.1,24.18,24.1,24.14,8452.0,22.5524,22.6273,22.5524,22.5899,8452.0
2019-06-25 10:35:00,24.14,24.17,24.12,24.15,21689.0,22.5899,22.6179,22.5712,22.5992,21689.0
2019-06-25 10:40:00,24.15,24.17,24.14,24.17,14468.0,22.5992,22.6179,22.5899,22.6179,14468.0
2019-06-25 10:45:00,24.17,24.17,24.14,24.16,21558.0,22.6179,22.6179,22.5899,22.6086,21558.0
2019-06-25 10:50:00,24.17,24.2,24.14,24.14,7151.0,22.6179,22.646,22.5899,22.5899,7151.0
2019-06-25 10:55:00,24.15,24.18,24.14,24.17,9207.0,22.5992,22.6273,22.5899,22.6179,9207.0
2019-06-25 11:00:00,24.17,24.19,24.14,24.18,8739.0,22.6179,22.6367,22.5899,22.6273,8739.0
2019-06-25 11:05:00,24.19,24.23,24.18,24.23,16306.0,22.6367,22.6741,22.6273,22.6741,16306.0
2019-06-25 11:10:00,24.22,24.25,24.21,24.21,7264.0,22.6647,22.6928,22.6554,22.6554,7264.0
2019-06-25 11:15:00,24.21,24.27,24.21,24.27,7718.0,22.6554,22.7115,22.6554,22.7115,7718.0
2019-06-25 11:20:00,24.26,24.32,24.26,24.31,23335.0,22.7022,22.7583,22.7022,22.749,23335.0
2019-06-25 11:25:00,24.31,24.33,24.24,24.25,30323.0,22.749,22.7677,22.6834,22.6928,30323.0
2019-06-25 11:30:00,24.26,24.32,24.24,24.28,95591.0,22.7022,22.7583,22.6834,22.7209,95591.0
2019-06-25 11:35:00,24.27,24.32,24.26,24.3,71252.0,22.7115,22.7583,22.7022,22.7396,71252.0
2019-06-25 11:40:00,24.31,24.32,24.28,24.32,19337.0,22.749,22.7583,22.7209,22.7583,19337.0
2019-06-25 11:45:00,24.31,24.35,24.29,24.33,45380.0,22.749,22.7864,22.7302,22.7677,45380.0
2019-06-25 11:50:00,24.33,24.36,24.32,24.35,19080.0,22.7677,22.7957,22.7583,22.7864,19080.0
2019-06-25 11:55:00,24.35,24.37,24.34,24.37,24043.0,22.7864,22.8051,22.777,22.8051,24043.0
2019-06-25 12:00:00,24.36,24.37,24.31,24.35,20661.0,22.7957,22.8051,22.749,22.7864,20661.0
2019-06-25 12:05:00,24.36,24.44,24.36,24.43,46905.0,22.7957,22.8706,22.7957,22.8612,46905.0
2019-06-25 12:10:00,24.44,24.48,24.42,24.46,83594.0,22.8706,22.908,22.8519,22.8893,83594.0
2019-06-25 12:15:00,24.46,24.49,24.43,24.48,52719.0,22.8893,22.9174,22.8612,22.908,52719.0
2019-06-25 12:20:00,24.48,24.5,24.45,24.49,78195.0,22.908,22.9268,22.88,22.9174,78195.0
2019-06-25 12:25:00,24.49,24.54,24.49,24.53,106771.0,22.9174,22.9642,22.9174,22.9548,106771.0
2019-06-25 12:30:00,24.53,24.56,24.51,24.55,166500.0,22.9548,22.9829,22.9361,22.9735,166500.0
2019-06-25 12:35:00,24.55,24.56,24.4,24.41,97357.0,22.9735,22.9829,22.8332,22.8425,97357.0
2019-06-25 12:40:00,24.41,24.42,24.4,24.42,11327.0,22.8425,22.8519,22.8332,22.8519,11327.0
2019-06-25 12:45:00,24.41,24.45,24.41,24.44,11139.0,22.8425,22.88,22.8425,22.8706,11139.0
2019-06-25 12:50:00,24.45,24.45,24.4,24.4,31006.0,22.88,22.88,22.8332,22.8332,31006.0
2019-06-25 12:55:00,24.4,24.41,24.4,24.4,9141.0,22.8332,22.8425,22.8332,22.8332,9141.0
2019-06-25 13:00:00,24.4,24.4,24.31,24.37,42059.0,22.8332,22.8332,22.749,22.8051,42059.0
2019-06-25 13:05:00,24.38,24.39,24.36,24.37,21221.0,22.8145,22.8238,22.7957,22.8051,21221.0
2019-06-25 13:10:00,24.37,24.37,24.34,24.35,6949.0,22.8051,22.8051,22.777,22.7864,6949.0
2019-06-25 13:15:00,24.35,24.36,24.29,24.29,6998.0,22.7864,22.7957,22.7302,22.7302,6998.0
2019-06-25 13:20:00,24.29,24.29,24.27,24.28,7666.0,22.7302,22.7302,22.7115,22.7209,7666.0
2019-06-25 13:25:00,24.29,24.29,24.24,24.26,11338.0,22.7302,22.7302,22.6834,22.7022,11338.0
2019-06-25 13:30:00,24.27,24.27,24.23,24.25,17733.0,22.7115,22.7115,22.6741,22.6928,17733.0
2019-06-25 13:35:00,24.25,24.25,24.21,24.21,14250.0,22.6928,22.6928,22.6554,22.6554,14250.0
2019-06-25 13:40:00,24.21,24.25,24.21,24.24,7834.0,22.6554,22.6928,22.6554,22.6834,7834.0
2019-06-25 13:45:00,24.24,24.26,24.23,24.23,13560.0,22.6834,22.7022,22.6741,22.6741,13560.0
2019-06-25 13:50:00,24.24,24.25,24.21,24.22,7212.0,22.6834,22.6928,22.6554,22.6647,7212.0
2019-06-25 13:55:00,24.21,24.21,24.19,24.2,4226.0,22.6554,22.6554,22.6367,22.646,4226.0
2019-06-25 14:00:00,24.2,24.22,24.2,24.21,6711.0,22.646,22.6647,22.646,22.6554,6711.0
2019-06-25 14:05:00,24.21,24.22,24.18,24.18,15965.0,22.6554,22.6647,22.6273,22.6273,15965.0
2019-06-25 14:10:00,24.18,24.19,24.16,24.16,18660.0,22.6273,22.6367,22.6086,22.6086,18660.0
2019-06-25 14:15:00,24.16,24.17,24.14,24.14,7366.0,22.6086,22.6179,22.5899,22.5899,7366.0
2019-06-25 14:20:00,24.14,24.17,24.13,24.16,9370.0,22.5899,22.6179,22.5805,22.6086,9370.0
2019-06-25 14:25:00,24.17,24.17,24.14,24.14,11034.0,22.6179,22.6179,22.5899,22.5899,11034.0
2019-06-25 14:30:00,24.14,24.15,24.11,24.12,11874.0,22.5899,22.5992,22.5618,22.5712,11874.0
2019-06-25 14:35:00,24.12,24.15,24.11,24.15,5455.0,22.5712,22.5992,22.5618,22.5992,5455.0
2019-06-25 14:40:00,24.15,24.16,24.14,24.14,11046.0,22.5992,22.6086,22.5899,22.5899,11046.0
2019-06-25 14:45:00,24.14,24.14,24.12,24.12,7454.0,22.5899,22.5899,22.5712,22.5712,7454.0
2019-06-25 14:50:00,24.12,24.12,24.11,24.12,2100.0,22.5712,22.5712,22.5618,22.5712,2100.0
2019-06-25 14:55:00,24.12,24.16,24.11,24.13,11410.0,22.5712,22.6086,22.5618,22.5805,11410.0
2019-06-25 15:00:00,24.13,24.14,24.08,24.09,6483.0,22.5805,22.5899,22.5337,22.5431,6483.0
2019-06-25 15:05:00,24.09,24.19,24.09,24.17,218090.0,22.5431,22.6367,22.5431,22.6179,218090.0
2019-06-25 15:10:00,24.17,24.18,24.08,24.08,8665.0,22.6179,22.6273,22.5337,22.5337,8665.0
2019-06-25 15:15:00,24.09,24.11,24.06,24.11,9951.0,22.5431,22.5618,22.515,22.5618,9951.0
2019-06-25 15:20:00,24.12,24.15,24.11,24.12,9930.0,22.5712,22.5992,22.5618,22.5712,9930.0
2019-06-25 15:25:00,24.12,24.14,24.11,24.13,58616.0,22.5712,22.5899,22.5618,22.5805,58616.0
2019-06-25 15:30:00,24.12,24.12,24.05,24.05,9387.0,22.5712,22.5712,22.5056,22.5056,9387.0
2019-06-25 15:35:00,24.06,24.1,24.05,24.06,18173.0,22.515,22.5524,22.5056,22.515,18173.0
2019-06-25 15:40:00,24.06,24.07,24.0,24.0,16422.0,22.515,22.5244,22.4589,22.4589,16422.0
2019-06-25 15:45:00,24.0,24.03,23.97,23.98,62868.0,22.4589,22.4869,22.4308,22.4401,62868.0
2019-06-25 15:50:00,23.99,24.01,23.96,23.96,44823.0,22.4495,22.4682,22.4214,22.4214,44823.0
2019-06-25 15:55:00,23.96,24.01,23.95,23.97,118503.0,22.4214,22.4682,22.4121,22.4308,118503.0
2019-06-26 09:30:00,24.17,24.24,24.1,24.2,37655.0,22.6179,22.6834,22.5524,22.646,37655.0
2019-06-26 09:35:00,24.21,24.3,24.17,24.28,27589.0,22.6554,22.7396,22.6179,22.7209,27589.0
2019-06-26 09:40:00,24.28,24.3,24.23,24.28,17583.0,22.7209,22.7396,22.6741,22.7209,17583.0
2019-06-26 09:45:00,24.29,24.31,24.18,24.19,18036.0,22.7302,22.749,22.6273,22.6367,18036.0
2019-06-26 09:50:00,24.2,24.28,24.2,24.26,13180.0,22.646,22.7209,22.646,22.7022,13180.0
2019-06-26 09:55:00,24.28,24.4,24.28,24.38,17764.0,22.7209,22.8332,22.7209,22.8145,17764.0
2019-06-26 10:00:00,24.38,24.45,24.38,24.44,15832.0,22.8145,22.88,22.8145,22.8706,15832.0
2019-06-26 10:05:00,24.44,24.44,24.35,24.39,12386.0,22.8706,22.8706,22.7864,22.8238,12386.0
2019-06-26 10:10:00,24.39,24.39,24.3,24.32,9039.0,22.8238,22.8238,22.7396,22.7583,9039.0
2019-06-26 10:15:00,24.33,24.35,24.3,24.35,18562.0,22.7677,22.7864,22.7396,22.7864,18562.0
2019-06-26 10:20:00,24.35,24.39,24.34,24.34,16943.0,22.7864,22.8238,22.777,22.777,16943.0
2019-06-26 10:25:00,24.35,24.4,24.35,24.39,6144.0,22.7864,22.8332,22.7864,22.8238,6144.0
2019-06-26 10:30:00,24.39,24.4,24.27,24.28,18261.0,22.8238,22.8332,22.7115,22.7209,18261.0
2019-06-26 10:35:00,24.28,24.33,24.26,24.33,14231.0,22.7209,22.7677,22.7022,22.7677,14231.0
2019-06-26 10:40:00,24.32,24.34,24.28,24.33,87901.0,22.7583,22.777,22.7209,22.7677,87901.0
2019-06-26 10:45:00,24.34,24.41,24.34,24.39,8661.0,22.777,22.8425,22.777,22.8238,8661.0
2019-06-26 10:50:00,24.39,24.4,24.28,24.29,14199.0,22.8238,22.8332,22.7209,22.7302,14199.0
2019-06-26 10:55:00,24.28,24.32,24.26,24.31,9251.0,22.7209,22.7583,22.7022,22.749,9251.0
2019-06-26 11:00:00,24.3,24.34,24.3,24.31,11219.0,22.7396,22.777,22.7396,22.749,11219.0
2019-06-26 11:05:00,24.3,24.31,24.27,24.27,16655.0,22.7396,22.749,22.7115,22.7115,16655.0
2019-06-26 11:10:00,24.27,24.28,24.17,24.17,23830.0,22.7115,22.7209,22.6179,22.6179,23830.0
2019-06-26 11:15:00,24.17,24.18,24.12,24.16,45446.0,22.6179,22.6273,22.5712,22.6086,45446.0
2019-06-26 11:20:00,24.17,24.18,24.15,24.17,15462.0,22.6179,22.6273,22.5992,22.6179,15462.0
2019-06-26 11:25:00,24.16,24.21,24.15,24.21,23964.0,22.6086,22.6554,22.5992,22.6554,23964.0
2019-06-26 11:30:00,24.23,24.24,24.21,24.24,12234.0,22.6741,22.6834,22.6554,22.6834,12234.0
2019-06-26 11:35:00,24.24,24.25,24.21,24.25,9657.0,22.6834,22.6928,22.6554,22.6928,9657.0
2019-06-26 11:40:00,24.24,24.29,24.23,24.28,5915.0,22.6834,22.7302,22.6741,22.7209,5915.0
2019-06-26 11:45:00,24.28,24.31,24.27,24.31,5257.0,22.7209,22.749,22.7115,22.749,5257.0
2019-06-26 11:50:00,24.3,24.3,24.26,24.28,5516.0,22.7396,22.7396,22.7022,22.7209,5516.0
2019-06-26 11:55:00,24.29,24.31,24.29,24.3,4303.0,22.7302,22.749,22.7302,22.7396,4303.0
2019-06-26 12:00:00,24.31,24.34,24.31,24.32,4855.0,22.749,22.777,22.749,22.7583,4855.0
2019-06-26 12:05:00,24.32,24.34,24.31,24.34,3595.0,22.7583,22.777,22.749,22.777,3595.0
2019-06-26 12:10:00,24.34,24.37,24.33,24.35,6240.0,22.777,22.8051,22.7677,22.7864,6240.0
2019-06-26 12:15:00,24.34,24.38,24.34,24.36,5809.0,22.777,22.8145,22.777,22.7957,5809.0
2019-06-26 12:20:00,24.36,24.36,24.31,24.32,7401.0,22.7957,22.7957,22.749,22.7583,7401.0
2019-06-26 12:25:00,24.32,24.35,24.32,24.35,16525.0,22.7583,22.7864,22.7583,22.7864,16525.0
2019-06-26 12:30:00,24.35,24.36,24.32,24.33,11479.0,22.7864,22.7957,22.7583,22.7677,11479.0
2019-06-26 12:35:00,24.32,24.33,24.3,24.33,8703.0,22.7583,22.7677,22.7396,22.7677,8703.0
2019-06-26 12:40:00,24.33,24.36,24.31,24.35,10174.0,22.7677,22.7957,22.749,22.7864,10174.0
2019-06-26 12:45:00,24.36,24.37,24.34,24.36,3833.0,22.7957,22.8051,22.777,22.7957,3833.0
2019-06-26 12:50:00,24.36,24.38,24.29,24.33,12698.0,22.7957,22.8145,22.7302,22.7677,12698.0
2019-06-26 12:55:00,24.32,24.33,24.28,24.29,10882.0,22.7583,22.7677,22.7209,22.7302,10882.0
2019-06-26 13:00:00,24.3,24.32,24.25,24.26,7207.0,22.7396,22.7583,22.6928,22.7022,7207.0
2019-06-26 13:05:00,24.26,24.27,24.23,24.25,6116.0,22.7022,22.7115,22.6741,22.6928,6116.0
2019-06-26 13:10:00,24.26,24.26,24.23,24.23,8741.0,22.7022,22.7022,22.6741,22.6741,8741.0
2019-06-26 13:15:00,24.23,24.25,24.22,24.24,8227.0,22.6741,22.6928,22.6647,22.6834,8227.0
2019-06-26 13:20:00,24.24,24.25,24.23,24.24,5908.0,22.6834,22.6928,22.6741,22.6834,5908.0
2019-06-26 13:25:00,24.25,24.27,24.25,24.26,8448.0,22.6928,22.7115,22.6928,22.7022,8448.0
2019-06-26 13:30:00,24.26,24.27,24.25,24.26,7813.0,22.7022,22.7115,22.6928,22.7022,7813.0
2019-06-26 13:35:00,24.27,24.33,24.26,24.32,6154.0,22.7115,22.7677,22.7022,22.7583,6154.0
2019-06-26 13:40:00,24.32,24.34,24.32,24.34,5897.0,22.7583,22.777,22.7583,22.777,5897.0
2019-06-26 13:45:00,24.34,24.36,24.33,24.36,7086.0,22.777,22.7957,22.7677,22.7957,7086.0
2019-06-26 13:50:00,24.35,24.36,24.34,24.36,4568.0,22.7864,22.7957,22.777,22.7957,4568.0
2019-06-26 13:55:00,24.36,24.39,24.35,24.37,6621.0,22.7957,22.8238,22.7864,22.8051,6621.0
2019-06-26 14:00:00,24.37,24.38,24.33,24.34,11913.0,22.8051,22.8145,22.7677,22.777,11913.0
2019-06-26 14:05:00,24.33,24.35,24.32,24.33,11200.0,22.7677,22.7864,22.7583,22.7677,11200.0
2019-06-26 14:10:00,24.33,24.38,24.33,24.38,10066.0,22.7677,22.8145,22.7677,22.8145,10066.0
2019-06-26 14:15:00,24.38,24.41,24.37,24.41,5229.0,22.8145,22.8425,22.8051,22.8425,5229.0
2019-06-26 14:20:00,24.41,24.43,24.41,24.42,9200.0,22.8425,22.8612,22.8425,22.8519,9200.0
2019-06-26 14:25:00,24.42,24.44,24.39,24.42,15191.0,22.8519,22.8706,22.8238,22.8519,15191.0
2019-06-26 14:30:00,24.42,24.44,24.4,24.44,6047.0,22.8519,22.8706,22.8332,22.8706,6047.0
2019-06-26 14:35:00,24.43,24.44,24.43,24.44,3980.0,22.8612,22.8706,22.8612,22.8706,3980.0
2019-06-26 14:40:00,24.45,24.49,24.45,24.49,11794.0,22.88,22.9174,22.88,22.9174,11794.0
2019-06-26 14:45:00,24.49,24.51,24.48,24.49,14768.0,22.9174,22.9361,22.908,22.9174,14768.0
2019-06-26 14:50:00,24.49,24.51,24.46,24.46,7625.0,22.9174,22.9361,22.8893,22.8893,7625.0
2019-06-26 14:55:00,24.47,24.5,24.47,24.5,10093.0,22.8987,22.9268,22.8987,22.9268,10093.0
2019-06-26 15:00:00,24.5,24.54,24.49,24.53,31864.0,22.9268,22.9642,22.9174,22.9548,31864.0
2019-06-26 15:05:00,24.52,24.52,24.47,24.48,10605.0,22.9455,22.9455,22.8987,22.908,10605.0
2019-06-26 15:10:00,24.48,24.5,24.46,24.49,15197.0,22.908,22.9268,22.8893,22.9174,15197.0
2019-06-26 15:15:00,24.49,24.49,24.44,24.46,21818.0,22.9174,22.9174,22.8706,22.8893,21818.0
2019-06-26 15:20:00,24.46,24.46,24.43,24.45,10736.0,22.8893,22.8893,22.8612,22.88,10736.0
2019-06-26 15:25:00,24.45,24.46,24.42,24.42,14609.0,22.88,22.8893,22.8519,22.8519,14609.0
2019-06-26 15:30:00,24.42,24.45,24.42,24.43,32691.0,22.8519,22.88,22.8519,22.8612,32691.0
2019-06-26 15:35:00,24.42,24.47,24.42,24.47,64167.0,22.8519,22.8987,22.8519,22.8987,64167.0
2019-06-26 15:40:00,24.47,24.5,24.46,24.48,41634.0,22.8987,22.9268,22.8893,22.908,41634.0
2019-06-26 15:45:00,24.48,24.49,24.46,24.48,47869.0,22.908,22.9174,22.8893,22.908,47869.0
2019-06-26 15:50:00,24.47,24.52,24.47,24.52,57942.0,22.8987,22.9455,22.8987,22.9455,57942.0
2019-06-26 15:55:00,24.52,24.6,24.51,24.54,264436.0,22.9455,23.0203,22.9361,22.9642,264436.0
2019-06-27 09:30:00,24.69,24.74,24.56,24.68,11111.0,23.1046,23.1513,22.9829,23.0952,11111.0
2019-06-27 09:35:00,24.66,24.76,24.62,24.72,21140.0,23.0765,23.1701,23.039,23.1326,21140.0
2019-06-27 09:40:00,24.71,24.78,24.63,24.65,37403.0,23.1233,23.1888,23.0484,23.0671,37403.0
2019-06-27 09:45:00,24.65,24.66,24.59,24.59,13150.0,23.0671,23.0765,23.011,23.011,13150.0
2019-06-27 09:50:00,24.61,24.74,24.6,24.66,20524.0,23.0297,23.1513,23.0203,23.0765,20524.0
2019-06-27 09:55:00,24.67,24.71,24.66,24.7,11092.0,23.0858,23.1233,23.0765,23.1139,11092.0
2019-06-27 10:00:00,24.71,24.73,24.64,24.66,23640.0,23.1233,23.142,23.0578,23.0765,23640.0
2019-06-27 10:05:00,24.65,24.69,24.63,24.69,14163.0,23.0671,23.1046,23.0484,23.1046,14163.0
2019-06-27 10:10:00,24.68,24.73,24.67,24.72,6300.0,23.0952,23.142,23.0858,23.1326,6300.0
2019-06-27 10:15:00,24.71,24.75,24.7,24.75,44303.0,23.1233,23.1607,23.1139,23.1607,44303.0
2019-06-27 10:20:00,24.75,24.8,24.74,24.78,14947.0,23.1607,23.2075,23.1513,23.1888,14947.0
2019-06-27 10:25:00,24.79,24.83,24.78,24.83,12865.0,23.1981,23.2356,23.1888,23.2356,12865.0
2019-06-27 10:30:00,24.83,24.83,24.79,24.8,6890.0,23.2356,23.2356,23.1981,23.2075,6890.0
2019-06-27 10:35:00,24.8,24.82,24.79,24.81,12384.0,23.2075,23.2262,23.1981,23.2168,12384.0
2019-06-27 10:40:00,24.82,24.86,24.82,24.86,7255.0,23.2262,23.2636,23.2262,23.2636,7255.0
2019-06-27 10:45:00,24.86,24.9,24.85,24.88,8638.0,23.2636,23.3011,23.2543,23.2824,8638.0
2019-06-27 10:50:00,24.88,24.9,24.86,24.87,8325.0,23.2824,23.3011,23.2636,23.273,8325.0
2019-06-27 10:55:00,24.86,24.86,24.84,24.85,8308.0,23.2636,23.2636,23.2449,23.2543,8308.0
2019-06-27 11:00:00,24.85,24.9,24.85,24.89,18044.0,23.2543,23.3011,23.2543,23.2917,18044.0
2019-06-27 11:05:00,24.89,24.89,24.86,24.88,9874.0,23.2917,23.2917,23.2636,23.2824,9874.0
2019-06-27 11:10:00,24.87,24.88,24.85,24.85,7778.0,23.273,23.2824,23.2543,23.2543,7778.0
2019-06-27 11:15:00,24.86,24.86,24.77,24.79,15582.0,23.2636,23.2636,23.1794,23.1981,15582.0
2019-06-27 11:20:00,24.79,24.81,24.72,24.74,9087.0,23.1981,23.2168,23.1326,23.1513,9087.0
2019-06-27 11:25:00,24.75,24.77,24.75,24.77,3295.0,23.1607,23.1794,23.1607,23.1794,3295.0
2019-06-27 11:30:00,24.77,24.79,24.71,24.71,14147.0,23.1794,23.1981,23.1233,23.1233,14147.0
2019-06-27 11:35:00,24.7,24.73,24.69,24.73,3855.0,23.1139,23.142,23.1046,23.142,3855.0
2019-06-27 11:40:00,24.73,24.74,24.72,24.73,2700.0,23.142,23.1513,23.1326,23.142,2700.0
2019-06-27 11:45:00,24.73,24.74,24.72,24.73,10919.0,23.142,23.1513,23.1326,23.142,10919.0
2019-06-27 11:50:00,24.74,24.77,24.74,24.76,3195.0,23.1513,23.1794,23.1513,23.1701,3195.0
2019-06-27 11:55:00,24.77,24.78,24.75,24.77,5079.0,23.1794,23.1888,23.1607,23.1794,5079.0
2019-06-27 12:00:00,24.77,24.78,24.75,24.75,4757.0,23.1794,23.1888,23.1607,23.1607,4757.0
2019-06-27 12:05:00,24.76,24.8,24.75,24.8,4350.0,23.1701,23.2075,23.1607,23.2075,4350.0
2019-06-27 12:10:00,24.8,24.8,24.77,24.79,16190.0,23.2075,23.2075,23.1794,23.1981,16190.0
2019-06-27 12:15:00,24.79,24.79,24.77,24.78,3670.0,23.1981,23.1981,23.1794,23.1888,3670.0
2019-06-27 12:20:00,24.78,24.79,24.77,24.78,6707.0,23.1888,23.1981,23.1794,23.1888,6707.0
2019-06-27 12:25:00,24.77,24.78,24.77,24.78,2500.0,23.1794,23.1888,23.1794,23.1888,2500.0
2019-06-27 12:30:00,24.78,24.79,24.75,24.78,7022.0,23.1888,23.1981,23.1607,23.1888,7022.0
2019-06-27 12:35:00,24.79,24.8,24.78,24.79,4741.0,23.1981,23.2075,23.1888,23.1981,4741.0
2019-06-27 12:40:00,24.79,24.8,24.79,24.79,1500.0,23.1981,23.2075,23.1981,23.1981,1500.0
2019-06-27 12:45:00,24.79,24.8,24.79,24.8,2000.0,23.1981,23.2075,23.1981,23.2075,2000.0
2019-06-27 12:50:00,24.8,24.8,24.78,24.8,4600.0,23.2075,23.2075,23.1888,23.2075,4600.0
2019-06-27 12:55:00,24.79,24.87,24.78,24.86,30909.0,23.1981,23.273,23.1888,23.2636,30909.0
2019-06-27 13:00:00,24.87,24.89,24.86,24.88,5800.0,23.273,23.2917,23.2636,23.2824,5800.0
2019-06-27 13:05:00,24.88,24.92,24.88,24.92,12514.0,23.2824,23.3198,23.2824,23.3198,12514.0
2019-06-27 13:10:00,24.92,24.92,24.91,24.91,6400.0,23.3198,23.3198,23.3104,23.3104,6400.0
2019-06-27 13:15:00,24.92,24.95,24.91,24.94,9594.0,23.3198,23.3479,23.3104,23.3385,9594.0
2019-06-27 13:20:00,24.94,24.95,24.93,24.94,8239.0,23.3385,23.3479,23.3291,23.3385,8239.0
2019-06-27 13:25:00,24.94,24.95,24.93,24.94,2723.0,23.3385,23.3479,23.3291,23.3385,2723.0
2019-06-27 13:30:00,24.94,24.95,24.93,24.94,5045.0,23.3385,23.3479,23.3291,23.3385,5045.0
2019-06-27 13:35:00,24.94,24.95,24.9,24.9,8384.0,23.3385,23.3479,23.3011,23.3011,8384.0
2019-06-27 13:40:00,24.9,24.92,24.87,24.92,58886.0,23.3011,23.3198,23.273,23.3198,58886.0
2019-06-27 13:45:00,24.91,24.95,24.91,24.94,11200.0,23.3104,23.3479,23.3104,23.3385,11200.0
2019-06-27 13:50:00,24.93,24.98,24.93,24.96,27259.0,23.3291,23.3759,23.3291,23.3572,27259.0
2019-06-27 13:55:00,24.96,24.97,24.94,24.95,6184.0,23.3572,23.3666,23.3385,23.3479,6184.0
2019-06-27 14:00:00,24.95,24.96,24.94,24.95,12238.0,23.3479,23.3572,23.3385,23.3479,12238.0
2019-06-27 14:05:00,24.95,24.97,24.94,24.95,10600.0,23.3479,23.3666,23.3385,23.3479,10600.0
2019-06-27 14:10:00,24.95,24.96,24.94,24.94,9136.0,23.3479,23.3572,23.3385,23.3385,9136.0
2019-06-27 14:15:00,24.94,24.97,24.94,24.96,11632.0,23.3385,23.3666,23.3385,23.3572,11632.0
2019-06-27 14:20:00,24.96,24.97,24.93,24.95,8146.0,23.3572,23.3666,23.3291,23.3479,8146.0
2019-06-27 14:25:00,24.95,24.95,24.9,24.91,10144.0,23.3479,23.3479,23.3011,23.3104,10144.0
2019-06-27 14:30:00,24.91,24.91,24.87,24.87,2500.0,23.3104,23.3104,23.273,23.273,2500.0
2019-06-27 14:35:00,24.88,24.92,24.87,24.89,34314.0,23.2824,23.3198,23.273,23.2917,34314.0
2019-06-27 14:40:00,24.89,24.93,24.87,24.92,10774.0,23.2917,23.3291,23.273,23.3198,10774.0
2019-06-27 14:45:00,24.92,24.92,24.9,24.91,5550.0,23.3198,23.3198,23.3011,23.3104,5550.0
2019-06-27 14:50:00,24.9,24.91,24.88,24.9,7588.0,23.3011,23.3104,23.2824,23.3011,7588.0
2019-06-27 14:55:00,24.91,24.92,24.9,24.92,31753.0,23.3104,23.3198,23.3011,23.3198,31753.0
2019-06-27 15:00:00,24.92,24.93,24.89,24.91,25514.0,23.3198,23.3291,23.2917,23.3104,25514.0
2019-06-27 15:05:00,24.91,24.93,24.9,24.91,39355.0,23.3104,23.3291,23.3011,23.3104,39355.0
2019-06-27 15:10:00,24.91,24.92,24.89,24.9,15832.0,23.3104,23.3198,23.2917,23.3011,15832.0
2019-06-27 15:15:00,24.89,24.93,24.88,24.93,20938.0,23.2917,23.3291,23.2824,23.3291,20938.0
2019-06-27 15:20:00,24.93,24.95,24.91,24.93,15780.0,23.3291,23.3479,23.3104,23.3291,15780.0
2019-06-27 15:25:00,24.93,24.95,24.92,24.95,9818.0,23.3291,23.3479,23.3198,23.3479,9818.0
2019-06-27 15:30:00,24.94,24.95,24.86,24.87,108435.0,23.3385,23.3479,23.2636,23.273,108435.0
2019-06-27 15:35:00,24.88,24.94,24.87,24.94,30171.0,23.2824,23.3385,23.273,23.3385,30171.0
2019-06-27 15:40:00,24.94,24.95,24.93,24.95,27535.0,23.3385,23.3479,23.3291,23.3479,27535.0
2019-06-27 15:45:00,24.95,24.95,24.86,24.86,26016.0,23.3479,23.3479,23.2636,23.2636,26016.0
2019-06-27 15:50:00,24.87,24.91,24.85,24.91,141194.0,23.273,23.3104,23.2543,23.3104,141194.0
2019-06-27 15:55:00,24.91,24.94,24.89,24.91,138109.0,23.3104,23.3385,23.2917,23.3104,138109.0
2019-06-28 09:30:00,24.97,25.13,24.97,25.09,122395.0,23.3666,23.5163,23.3666,23.4789,122395.0
2019-06-28 09:35:00,25.1,25.2,25.09,25.16,36152.0,23.4882,23.5818,23.4789,23.5444,36152.0
2019-06-28 09:40:00,25.17,25.18,25.09,25.09,16365.0,23.5537,23.5631,23.4789,23.4789,16365.0
2019-06-28 09:45:00,25.1,25.1,25.05,25.05,8901.0,23.4882,23.4882,23.4414,23.4414,8901.0
2019-06-28 09:50:00,25.04,25.04,24.95,25.03,12684.0,23.4321,23.4321,23.3479,23.4227,12684.0
2019-06-28 09:55:00,25.02,25.06,25.01,25.02,6408.0,23.4134,23.4508,23.404,23.4134,6408.0
2019-06-28 10:00:00,25.02,25.1,25.02,25.03,12513.0,23.4134,23.4882,23.4134,23.4227,12513.0
2019-06-28 10:05:00,25.03,25.09,25.01,25.04,52203.0,23.4227,23.4789,23.404,23.4321,52203.0
2019-06-28 10:10:00,25.04,25.08,25.04,25.07,16487.0,23.4321,23.4695,23.4321,23.4601,16487.0
2019-06-28 10:15:00,25.08,25.11,25.05,25.07,23974.0,23.4695,23.4976,23.4414,23.4601,23974.0
2019-06-28 10:20:00,25.07,25.07,25.05,25.06,18663.0,23.4601,23.4601,23.4414,23.4508,18663.0
2019-06-28 10:25:00,25.05,25.07,24.97,24.98,35684.0,23.4414,23.4601,23.3666,23.3759,35684.0
2019-06-28 10:30:00,24.99,24.99,24.94,24.96,11924.0,23.3853,23.3853,23.3385,23.3572,11924.0
2019-06-28 10:35:00,24.95,25.0,24.95,24.99,7771.0,23.3479,23.3946,23.3479,23.3853,7771.0
2019-06-28 10:40:00,24.99,25.01,24.96,24.96,30475.0,23.3853,23.404,23.3572,23.3572,30475.0
2019-06-28 10:45:00,24.97,25.01,24.97,24.99,35507.0,23.3666,23.404,23.3666,23.3853,35507.0
2019-06-28 10:50:00,25.0,25.01,24.93,24.93,12045.0,23.3946,23.404,23.3291,23.3291,12045.0
2019-06-28 10:55:00,24.93,24.93,24.85,24.89,30760.0,23.3291,23.3291,23.2543,23.2917,30760.0
2019-06-28 11:00:00,24.89,24.91,24.87,24.88,20798.0,23.2917,23.3104,23.273,23.2824,20798.0
2019-06-28 11:05:00,24.87,24.89,24.87,24.88,28827.0,23.273,23.2917,23.273,23.2824,28827.0
2019-06-28 11:10:00,24.88,24.89,24.86,24.88,32495.0,23.2824,23.2917,23.2636,23.2824,32495.0
2019-06-28 11:15:00,24.88,24.89,24.87,24.87,27096.0,23.2824,23.2917,23.273,23.273,27096.0
2019-06-28 11:20:00,24.87,24.89,24.86,24.88,45227.0,23.273,23.2917,23.2636,23.2824,45227.0
2019-06-28 11:25:00,24.88,24.98,24.86,24.95,85383.0,23.2824,23.3759,23.2636,23.3479,85383.0
2019-06-28 11:30:00,24.94,24.98,24.93,24.98,26080.0,23.3385,23.3759,23.3291,23.3759,26080.0
2019-06-28 11:35:00,24.98,24.99,24.96,24.98,15705.0,23.3759,23.3853,23.3572,23.3759,15705.0
2019-06-28 11:40:00,24.97,24.98,24.96,24.98,13424.0,23.3666,23.3759,23.3572,23.3759,13424.0
2019-06-28 11:45:00,24.98,25.01,24.98,24.99,46479.0,23.3759,23.404,23.3759,23.3853,46479.0
2019-06-28 11:50:00,25.0,25.01,24.94,24.94,160672.0,23.3946,23.404,23.3385,23.3385,160672.0
2019-06-28 11:55:00,24.95,24.96,24.93,24.93,497694.0,23.3479,23.3572,23.3291,23.3291,497694.0
2019-06-28 12:00:00,24.93,24.95,24.92,24.94,166138.0,23.3291,23.3479,23.3198,23.3385,166138.0
2019-06-28 12:05:00,24.94,24.95,24.93,24.95,166623.0,23.3385,23.3479,23.3291,23.3479,166623.0
2019-06-28 12:10:00,24.95,25.01,24.95,25.01,75169.0,23.3479,23.404,23.3479,23.404,75169.0
2019-06-28 12:15:00,25.01,25.11,25.01,25.11,146910.0,23.404,23.4976,23.404,23.4976,146910.0
2019-06-28 12:20:00,25.12,25.19,25.11,25.19,25922.0,23.5069,23.5724,23.4976,23.5724,25922.0
2019-06-28 12:25:00,25.18,25.2,25.09,25.1,52055.0,23.5631,23.5818,23.4789,23.4882,52055.0
2019-06-28 12:30:00,25.09,25.11,25.07,25.09,27298.0,23.4789,23.4976,23.4601,23.4789,27298.0
2019-06-28 12:35:00,25.08,25.09,25.05,25.06,47182.0,23.4695,23.4789,23.4414,23.4508,47182.0
2019-06-28 12:40:00,25.06,25.06,25.02,25.05,25431.0,23.4508,23.4508,23.4134,23.4414,25431.0
2019-06-28 12:45:00,25.05,25.06,25.04,25.05,12788.0,23.4414,23.4508,23.4321,23.4414,12788.0
2019-06-28 12:50:00,25.05,25.07,25.02,25.04,19869.0,23.4414,23.4601,23.4134,23.4321,19869.0
2019-06-28 12:55:00,25.04,25.06,25.02,25.03,25736.0,23.4321,23.4508,23.4134,23.4227,25736.0
2019-06-28 13:00:00,25.02,25.03,24.98,24.98,17338.0,23.4134,23.4227,23.3759,23.3759,17338.0
2019-06-28 13:05:00,24.98,25.01,24.98,25.0,23409.0,23.3759,23.404,23.3759,23.3946,23409.0
2019-06-28 13:10:00,25.0,25.03,24.99,25.03,55756.0,23.3946,23.4227,23.3853,23.4227,55756.0
2019-06-28 13:15:00,25.03,25.03,25.0,25.01,20295.0,23.4227,23.4227,23.3946,23.404,20295.0
2019-06-28 13:20:00,25.01,25.02,25.0,25.01,9100.0,23.404,23.4134,23.3946,23.404,9100.0
2019-06-28 13:25:00,25.01,25.01,24.98,24.98,18014.0,23.404,23.404,23.3759,23.3759,18014.0
2019-06-28 13:30:00,24.98,25.0,24.98,24.98,12792.0,23.3759,23.3946,23.3759,23.3759,12792.0
2019-06-28 13:35:00,24.98,25.0,24.98,24.99,15853.0,23.3759,23.3946,23.3759,23.3853,15853.0
2019-06-28 13:40:00,25.0,25.0,24.98,24.98,9848.0,23.3946,23.3946,23.3759,23.3759,9848.0
2019-06-28 13:45:00,24.98,24.98,24.95,24.95,17830.0,23.3759,23.3759,23.3479,23.3479,17830.0
2019-06-28 13:50:00,24.96,24.96,24.93,24.94,16268.0,23.3572,23.3572,23.3291,23.3385,16268.0
2019-06-28 13:55:00,24.94,24.95,24.93,24.95,9671.0,23.3385,23.3479,23.3291,23.3479,9671.0
2019-06-28 14:00:00,24.95,24.99,24.94,24.98,6720.0,23.3479,23.3853,23.3385,23.3759,6720.0
2019-06-28 14:05:00,24.99,25.03,24.98,25.03,13537.0,23.3853,23.4227,23.3759,23.4227,13537.0
2019-06-28 14:10:00,25.03,25.03,25.02,25.03,7229.0,23.4227,23.4227,23.4134,23.4227,7229.0
2019-06-28 14:15:00,25.03,25.06,25.02,25.05,27968.0,23.4227,23.4508,23.4134,23.4414,27968.0
2019-06-28 14:20:00,25.05,25.11,25.04,25.11,22144.0,23.4414,23.4976,23.4321,23.4976,22144.0
2019-06-28 14:25:00,25.12,25.14,25.11,25.14,10316.0,23.5069,23.5257,23.4976,23.5257,10316.0
2019-06-28 14:30:00,25.14,25.15,25.12,25.14,26023.0,23.5257,23.535,23.5069,23.5257,26023.0
2019-06-28 14:35:00,25.14,25.14,25.1,25.1,18486.0,23.5257,23.5257,23.4882,23.4882,18486.0
2019-06-28 14:40:00,25.1,25.12,25.09,25.11,16853.0,23.4882,23.5069,23.4789,23.4976,16853.0
2019-06-28 14:45:00,25.11,25.11,25.09,25.1,12672.0,23.4976,23.4976,23.4789,23.4882,12672.0
2019-06-28 14:50:00,25.1,25.11,25.06,25.07,32001.0,23.4882,23.4976,23.4508,23.4601,32001.0
2019-06-28 14:55:00,25.08,25.08,25.06,25.08,8558.0,23.4695,23.4695,23.4508,23.4695,8558.0
2019-06-28 15:00:00,25.08,25.08,25.06,25.07,20070.0,23.4695,23.4695,23.4508,23.4601,20070.0
2019-06-28 15:05:00,25.07,25.08,25.05,25.08,84152.0,23.4601,23.4695,23.4414,23.4695,84152.0
2019-06-28 15:10:00,25.07,25.08,25.07,25.07,19271.0,23.4601,23.4695,23.4601,23.4601,19271.0
2019-06-28 15:15:00,25.08,25.15,25.07,25.14,54197.0,23.4695,23.535,23.4601,23.5257,54197.0
2019-06-28 15:20:00,25.14,25.14,25.12,25.13,18515.0,23.5257,23.5257,23.5069,23.5163,18515.0
2019-06-28 15:25:00,25.13,25.14,25.09,25.11,22838.0,23.5163,23.5257,23.4789,23.4976,22838.0
2019-06-28 15:30:00,25.11,25.18,25.09,25.18,24551.0,23.4976,23.5631,23.4789,23.5631,24551.0
2019-06-28 15:35:00,25.18,25.19,25.16,25.18,36849.0,23.5631,23.5724,23.5444,23.5631,36849.0
2019-06-28 15:40:00,25.18,25.2,25.16,25.2,82467.0,23.5631,23.5818,23.5444,23.5818,82467.0
2019-06-28 15:45:00,25.2,25.2,25.14,25.18,48788.0,23.5818,23.5818,23.5257,23.5631,48788.0
2019-06-28 15:50:00,25.18,25.19,25.14,25.17,89208.0,23.5631,23.5724,23.5257,23.5537,89208.0
2019-06-28 15:55:00,25.17,25.27,25.16,25.27,222823.0,23.5537,23.6473,23.5444,23.6473,222823.0
2019-07-01 09:30:00,25.6,25.94,25.6,25.91,69874.0,23.9561,24.2743,23.9561,24.2462,69874.0
2019-07-01 09:35:00,25.9,25.93,25.82,25.92,58775.0,24.2369,24.2649,24.162,24.2556,58775.0
2019-07-01 09:40:00,25.93,25.93,25.79,25.79,48674.0,24.2649,24.2649,24.1339,24.1339,48674.0
2019-07-01 09:45:00,25.78,25.78,25.64,25.68,44210.0,24.1246,24.1246,23.9935,24.031,44210.0
2019-07-01 09:50:00,25.68,25.76,25.68,25.7,46632.0,24.031,24.1058,24.031,24.0497,46632.0
2019-07-01 09:55:00,25.69,25.72,25.67,25.72,19779.0,24.0403,24.0684,24.0216,24.0684,19779.0
2019-07-01 10:00:00,25.72,25.73,25.63,25.69,37359.0,24.0684,24.0778,23.9842,24.0403,37359.0
2019-07-01 10:05:00,25.69,25.78,25.69,25.76,45723.0,24.0403,24.1246,24.0403,24.1058,45723.0
2019-07-01 10:10:00,25.75,25.78,25.73,25.73,41975.0,24.0965,24.1246,24.0778,24.0778,41975.0
2019-07-01 10:15:00,25.73,25.73,25.63,25.64,72828.0,24.0778,24.0778,23.9842,23.9935,72828.0
2019-07-01 10:20:00,25.64,25.64,25.54,25.58,82987.0,23.9935,23.9935,23.9,23.9374,82987.0
2019-07-01 10:25:00,25.58,25.58,25.48,25.49,30813.0,23.9374,23.9374,23.8438,23.8532,30813.0
2019-07-01 10:30:00,25.49,25.52,25.46,25.48,29269.0,23.8532,23.8813,23.8251,23.8438,29269.0
2019-07-01 10:35:00,25.47,25.58,25.47,25.57,83321.0,23.8345,23.9374,23.8345,23.928,83321.0
2019-07-01 10:40:00,25.57,25.58,25.54,25.57,66647.0,23.928,23.9374,23.9,23.928,66647.0
2019-07-01 10:45:00,25.57,25.59,25.55,25.57,32399.0,23.928,23.9468,23.9093,23.928,32399.0
2019-07-01 10:50:00,25.56,25.61,25.55,25.61,26720.0,23.9187,23.9655,23.9093,23.9655,26720.0
2019-07-01 10:55:00,25.6,25.62,25.57,25.59,21925.0,23.9561,23.9748,23.928,23.9468,21925.0
2019-07-01 11:00:00,25.59,25.61,25.58,25.59,21428.0,23.9468,23.9655,23.9374,23.9468,21428.0
2019-07-01 11:05:00,25.6,25.6,25.58,25.6,15452.0,23.9561,23.9561,23.9374,23.9561,15452.0
2019-07-01 11:10:00,25.6,25.6,25.54,25.54,23570.0,23.9561,23.9561,23.9,23.9,23570.0
2019-07-01 11:15:00,25.55,25.58,25.53,25.55,33372.0,23.9093,23.9374,23.8906,23.9093,33372.0
2019-07-01 11:20:00,25.55,25.58,25.55,25.58,25161.0,23.9093,23.9374,23.9093,23.9374,25161.0
2019-07-01 11:25:00,25.58,25.58,25.52,25.55,41670.0,23.9374,23.9374,23.8813,23.9093,41670.0
2019-07-01 11:30:00,25.56,25.58,25.54,25.57,36348.0,23.9187,23.9374,23.9,23.928,36348.0
2019-07-01 11:35:00,25.57,25.63,25.57,25.63,47411.0,23.928,23.9842,23.928,23.9842,47411.0
2019-07-01 11:40:00,25.63,25.63,25.59,25.63,43883.0,23.9842,23.9842,23.9468,23.9842,43883.0
2019-07-01 11:45:00,25.63,25.69,25.62,25.64,42736.0,23.9842,24.0403,23.9748,23.9935,42736.0
2019-07-01 11:50:00,25.64,25.67,25.64,25.67,39402.0,23.9935,24.0216,23.9935,24.0216,39402.0
2019-07-01 11:55:00,25.67,25.68,25.66,25.68,12936.0,24.0216,24.031,24.0123,24.031,12936.0
2019-07-01 12:00:00,25.68,25.71,25.67,25.71,31864.0,24.031,24.0591,24.0216,24.0591,31864.0
2019-07-01 12:05:00,25.71,25.72,25.66,25.69,47205.0,24.0591,24.0684,24.0123,24.0403,47205.0
2019-07-01 12:10:00,25.7,25.71,25.69,25.71,19416.0,24.0497,24.0591,24.0403,24.0591,19416.0
2019-07-01 12:15:00,25.72,25.77,25.72,25.75,31825.0,24.0684,24.1152,24.0684,24.0965,31825.0
2019-07-01 12:20:00,25.75,25.76,25.73,25.76,16561.0,24.0965,24.1058,24.0778,24.1058,16561.0
2019-07-01 12:25:00,25.76,25.77,25.75,25.76,22066.0,24.1058,24.1152,24.0965,24.1058,22066.0
2019-07-01 12:30:00,25.76,25.77,25.72,25.77,34979.0,24.1058,24.1152,24.0684,24.1152,34979.0
2019-07-01 12:35:00,25.77,25.77,25.75,25.76,22864.0,24.1152,24.1152,24.0965,24.1058,22864.0
2019-07-01 12:40:00,25.76,25.78,25.75,25.76,25593.0,24.1058,24.1246,24.0965,24.1058,25593.0
2019-07-01 12:45:00,25.76,25.76,25.73,25.75,31440.0,24.1058,24.1058,24.0778,24.0965,31440.0
2019-07-01 12:50:00,25.74,25.75,25.7,25.7,30176.0,24.0871,24.0965,24.0497,24.0497,30176.0
2019-07-01 12:55:00,25.7,25.71,25.63,25.67,18659.0,24.0497,24.0591,23.9842,24.0216,18659.0
2019-07-01 13:00:00,25.67,25.68,25.65,25.67,12440.0,24.0216,24.031,24.0029,24.0216,12440.0
2019-07-01 13:05:00,25.68,25.73,25.67,25.73,26157.0,24.031,24.0778,24.0216,24.0778,26157.0
2019-07-01 13:10:00,25.72,25.72,25.65,25.68,39135.0,24.0684,24.0684,24.0029,24.031,39135.0
2019-07-01 13:15:00,25.69,25.71,25.67,25.7,30797.0,24.0403,24.0591,24.0216,24.0497,30797.0
2019-07-01 13:20:00,25.71,25.71,25.52,25.62,101740.0,24.0591,24.0591,23.8813,23.9748,101740.0
2019-07-01 13:25:00,25.62,25.62,25.56,25.61,32178.0,23.9748,23.9748,23.9187,23.9655,32178.0
2019-07-01 13:30:00,25.61,25.61,25.58,25.59,24697.0,23.9655,23.9655,23.9374,23.9468,24697.0
2019-07-01 13:35:00,25.59,25.6,25.56,25.58,29815.0,23.9468,23.9561,23.9187,23.9374,29815.0
2019-07-01 13:40:00,25.58,25.58,25.56,25.58,13911.0,23.9374,23.9374,23.9187,23.9374,13911.0
2019-07-01 13:45:00,25.59,25.59,25.55,25.55,23315.0,23.9468,23.9468,23.9093,23.9093,23315.0
2019-07-01 13:50:00,25.55,25.56,25.47,25.53,35559.0,23.9093,23.9187,23.8345,23.8906,35559.0
2019-07-01 13:55:00,25.53,25.58,25.53,25.56,24619.0,23.8906,23.9374,23.8906,23.9187,24619.0
2019-07-01 14:00:00,25.56,25.56,25.45,25.46,49011.0,23.9187,23.9187,23.8157,23.8251,49011.0
2019-07-01 14:05:00,25.46,25.49,25.44,25.49,40208.0,23.8251,23.8532,23.8064,23.8532,40208.0
2019-07-01 14:10:00,25.49,25.51,25.46,25.51,21965.0,23.8532,23.8719,23.8251,23.8719,21965.0
2019-07-01 14:15:00,25.51,25.52,25.48,25.49,17066.0,23.8719,23.8813,23.8438,23.8532,17066.0
2019-07-01 14:20:00,25.48,25.53,25.48,25.51,18123.0,23.8438,23.8906,23.8438,23.8719,18123.0
2019-07-01 14:25:00,25.51,25.52,25.5,25.51,10858.0,23.8719,23.8813,23.8625,23.8719,10858.0
2019-07-01 14:30:00,25.51,25.56,25.5,25.55,19955.0,23.8719,23.9187,23.8625,23.9093,19955.0
2019-07-01 14:35:00,25.55,25.59,25.54,25.59,22720.0,23.9093,23.9468,23.9,23.9468,22720.0
2019-07-01 14:40:00,25.59,25.61,25.57,25.61,31283.0,23.9468,23.9655,23.928,23.9655,31283.0
2019-07-01 14:45:00,25.61,25.62,25.59,25.6,25374.0,23.9655,23.9748,23.9468,23.9561,25374.0
2019-07-01 14:50:00,25.6,25.61,25.59,25.61,21467.0,23.9561,23.9655,23.9468,23.9655,21467.0
2019-07-01 14:55:00,25.61,25.63,25.58,25.61,51041.0,23.9655,23.9842,23.9374,23.9655,51041.0
2019-07-01 15:00:00,25.6,25.63,25.57,25.59,92016.0,23.9561,23.9842,23.928,23.9468,92016.0
2019-07-01 15:05:00,25.59,25.64,25.58,25.64,40621.0,23.9468,23.9935,23.9374,23.9935,40621.0
2019-07-01 15:10:00,25.64,25.68,25.62,25.68,110911.0,23.9935,24.031,23.9748,24.031,110911.0
2019-07-01 15:15:00,25.68,25.72,25.67,25.68,118152.0,24.031,24.0684,24.0216,24.031,118152.0
2019-07-01 15:20:00,25.68,25.73,25.67,25.73,20746.0,24.031,24.0778,24.0216,24.0778,20746.0
2019-07-01 15:25:00,25.73,25.77,25.73,25.77,40194.0,24.0778,24.1152,24.0778,24.1152,40194.0
2019-07-01 15:30:00,25.77,25.8,25.75,25.77,87207.0,24.1152,24.1433,24.0965,24.1152,87207.0
2019-07-01 15:35:00,25.78,25.8,25.76,25.8,32843.0,24.1246,24.1433,24.1058,24.1433,32843.0
2019-07-01 15:40:00,25.8,25.81,25.78,25.79,62545.0,24.1433,24.1526,24.1246,24.1339,62545.0
2019-07-01 15:45:00,25.78,25.86,25.78,25.85,175843.0,24.1246,24.1994,24.1246,24.1901,175843.0
2019-07-01 15:50:00,25.85,25.88,25.84,25.88,128186.0,24.1901,24.2181,24.1807,24.2181,128186.0
2019-07-01 15:55:00,25.88,25.9,25.84,25.88,208726.0,24.2181,24.2369,24.1807,24.2181,208726.0
2019-07-02 09:30:00,25.94,25.94,25.64,25.71,52817.0,24.2743,24.2743,23.9935,24.0591,52817.0
2019-07-02 09:35:00,25.7,25.73,25.63,25.63,21488.0,24.0497,24.0778,23.9842,23.9842,21488.0
2019-07-02 09:40:00,25.63,25.64,25.5,25.52,47289.0,23.9842,23.9935,23.8625,23.8813,47289.0
2019-07-02 09:45:00,25.51,25.63,25.47,25.6,31528.0,23.8719,23.9842,23.8345,23.9561,31528.0
2019-07-02 09:50:00,25.6,25.61,25.5,25.59,24279.0,23.9561,23.9655,23.8625,23.9468,24279.0
2019-07-02 09:55:00,25.59,25.6,25.5,25.53,16269.0,23.9468,23.9561,23.8625,23.8906,16269.0
2019-07-02 10:00:00,25.54,25.58,25.4,25.43,23790.0,23.9,23.9374,23.769,23.797,23790.0
2019-07-02 10:05:00,25.45,25.49,25.43,25.48,14786.0,23.8157,23.8532,23.797,23.8438,14786.0
2019-07-02 10:10:00,25.49,25.58,25.47,25.56,11716.0,23.8532,23.9374,23.8345,23.9187,11716.0
2019-07-02 10:15:00,25.55,25.57,25.54,25.55,35785.0,23.9093,23.928,23.9,23.9093,35785.0
2019-07-02 10:20:00,25.55,25.62,25.55,25.61,14510.0,23.9093,23.9748,23.9093,23.9655,14510.0
2019-07-02 10:25:00,25.62,25.63,25.58,25.63,14455.0,23.9748,23.9842,23.9374,23.9842,14455.0
2019-07-02 10:30:00,25.64,25.66,25.61,25.61,7247.0,23.9935,24.0123,23.9655,23.9655,7247.0
2019-07-02 10:35:00,25.62,25.67,25.62,25.64,8336.0,23.9748,24.0216,23.9748,23.9935,8336.0
2019-07-02 10:40:00,25.63,25.73,25.61,25.73,18481.0,23.9842,24.0778,23.9655,24.0778,18481.0
2019-07-02 10:45:00,25.73,25.79,25.7,25.71,37158.0,24.0778,24.1339,24.0497,24.0591,37158.0
2019-07-02 10:50:00,25.7,25.75,25.69,25.74,6194.0,24.0497,24.0965,24.0403,24.0871,6194.0
2019-07-02 10:55:00,25.74,25.78,25.73,25.76,10771.0,24.0871,24.1246,24.0778,24.1058,10771.0
2019-07-02 11:00:00,25.77,25.8,25.77,25.79,5114.0,24.1152,24.1433,24.1152,24.1339,5114.0
2019-07-02 11:05:00,25.79,25.79,25.76,25.77,14007.0,24.1339,24.1339,24.1058,24.1152,14007.0
2019-07-02 11:10:00,25.77,25.77,25.74,25.74,14532.0,24.1152,24.1152,24.0871,24.0871,14532.0
2019-07-02 11:15:00,25.74,25.74,25.69,25.74,10545.0,24.0871,24.0871,24.0403,24.0871,10545.0
2019-07-02 11:20:00,25.74,25.76,25.71,25.72,12538.0,24.0871,24.1058,24.0591,24.0684,12538.0
2019-07-02 11:25:00,25.73,25.76,25.72,25.74,9166.0,24.0778,24.1058,24.0684,24.0871,9166.0
2019-07-02 11:30:00,25.74,25.75,25.71,25.71,8372.0,24.0871,24.0965,24.0591,24.0591,8372.0
2019-07-02 11:35:00,25.71,25.72,25.66,25.67,14172.0,24.0591,24.0684,24.0123,24.0216,14172.0
2019-07-02 11:40:00,25.67,25.72,25.66,25.71,23542.0,24.0216,24.0684,24.0123,24.0591,23542.0
2019-07-02 11:45:00,25.7,25.76,25.69,25.76,13183.0,24.0497,24.1058,24.0403,24.1058,13183.0
2019-07-02 11:50:00,25.76,25.79,25.76,25.78,20502.0,24.1058,24.1339,24.1058,24.1246,20502.0
2019-07-02 11:55:00,25.78,25.83,25.76,25.81,24460.0,24.1246,24.1713,24.1058,24.1526,24460.0
2019-07-02 12:00:00,25.8,25.82,25.78,25.79,18297.0,24.1433,24.162,24.1246,24.1339,18297.0
2019-07-02 12:05:00,25.79,25.83,25.79,25.82,11660.0,24.1339,24.1713,24.1339,24.162,11660.0
2019-07-02 12:10:00,25.82,25.84,25.79,25.8,17627.0,24.162,24.1807,24.1339,24.1433,17627.0
2019-07-02 12:15:00,25.8,25.83,25.79,25.82,12723.0,24.1433,24.1713,24.1339,24.162,12723.0
2019-07-02 12:20:00,25.82,25.87,25.81,25.87,39899.0,24.162,24.2088,24.1526,24.2088,39899.0
2019-07-02 12:25:00,25.87,25.87,25.78,25.8,26500.0,24.2088,24.2088,24.1246,24.1433,26500.0
2019-07-02 12:30:00,25.8,25.81,25.74,25.75,18425.0,24.1433,24.1526,24.0871,24.0965,18425.0
2019-07-02 12:35:00,25.75,25.76,25.73,25.76,20226.0,24.0965,24.1058,24.0778,24.1058,20226.0
2019-07-02 12:40:00,25.76,25.79,25.75,25.78,14246.0,24.1058,24.1339,24.0965,24.1246,14246.0
2019-07-02 12:45:00,25.78,25.82,25.77,25.81,14029.0,24.1246,24.162,24.1152,24.1526,14029.0
2019-07-02 12:50:00,25.8,25.86,25.8,25.84,20043.0,24.1433,24.1994,24.1433,24.1807,20043.0
2019-07-02 12:55:00,25.84,25.86,25.82,25.86,12173.0,24.1807,24.1994,24.162,24.1994,12173.0
2019-07-02 13:00:00,25.85,25.85,25.8,25.84,11639.0,24.1901,24.1901,24.1433,24.1807,11639.0
2019-07-02 13:05:00,25.84,25.85,25.83,25.84,8428.0,24.1807,24.1901,24.1713,24.1807,8428.0
2019-07-02 13:10:00,25.84,25.84,25.82,25.83,12603.0,24.1807,24.1807,24.162,24.1713,12603.0
2019-07-02 13:15:00,25.83,25.83,25.8,25.82,12134.0,24.1713,24.1713,24.1433,24.162,12134.0
2019-07-02 13:20:00,25.82,25.83,25.81,25.82,6406.0,24.162,24.1713,24.1526,24.162,6406.0
2019-07-02 13:25:00,25.82,25.82,25.79,25.79,9715.0,24.162,24.162,24.1339,24.1339,9715.0
2019-07-02 13:30:00,25.8,25.8,25.77,25.78,17082.0,24.1433,24.1433,24.1152,24.1246,17082.0
2019-07-02 13:35:00,25.78,25.79,25.77,25.79,9709.0,24.1246,24.1339,24.1152,24.1339,9709.0
2019-07-02 13:40:00,25.78,25.8,25.76,25.78,21519.0,24.1246,24.1433,24.1058,24.1246,21519.0
2019-07-02 13:45:00,25.79,25.8,25.78,25.8,5245.0,24.1339,24.1433,24.1246,24.1433,5245.0
2019-07-02 13:50:00,25.8,25.81,25.79,25.8,26166.0,24.1433,24.1526,24.1339,24.1433,26166.0
2019-07-02 13:55:00,25.79,25.8,25.74,25.74,17365.0,24.1339,24.1433,24.0871,24.0871,17365.0
2019-07-02 14:00:00,25.74,25.75,25.69,25.7,12758.0,24.0871,24.0965,24.0403,24.0497,12758.0
2019-07-02 14:05:00,25.69,25.75,25.69,25.74,33684.0,24.0403,24.0965,24.0403,24.0871,33684.0
2019-07-02 14:10:00,25.74,25.75,25.73,25.73,20405.0,24.0871,24.0965,24.0778,24.0778,20405.0
2019-07-02 14:15:00,25.73,25.74,25.71,25.71,12518.0,24.0778,24.0871,24.0591,24.0591,12518.0
2019-07-02 14:20:00,25.71,25.79,25.71,25.78,34151.0,24.0591,24.1339,24.0591,24.1246,34151.0
2019-07-02 14:25:00,25.79,25.79,25.77,25.78,20557.0,24.1339,24.1339,24.1152,24.1246,20557.0
2019-07-02 14:30:00,25.78,25.81,25.76,25.8,28127.0,24.1246,24.1526,24.1058,24.1433,28127.0
2019-07-02 14:35:00,25.79,25.79,25.75,25.78,28156.0,24.1339,24.1339,24.0965,24.1246,28156.0
2019-07-02 14:40:00,25.78,25.78,25.77,25.77,11436.0,24.1246,24.1246,24.1152,24.1152,11436.0
2019-07-02 14:45:00,25.77,25.78,25.72,25.72,28055.0,24.1152,24.1246,24.0684,24.0684,28055.0
2019-07-02 14:50:00,25.71,25.74,25.67,25.68,29073.0,24.0591,24.0871,24.0216,24.031,29073.0
2019-07-02 14:55:00,25.68,25.7,25.67,25.68,16216.0,24.031,24.0497,24.0216,24.031,16216.0
2019-07-02 15:00:00,25.68,25.7,25.67,25.69,26272.0,24.031,24.0497,24.0216,24.0403,26272.0
2019-07-02 15:05:00,25.7,25.72,25.68,25.72,28686.0,24.0497,24.0684,24.031,24.0684,28686.0
2019-07-02 15:10:00,25.71,25.72,25.65,25.66,47329.0,24.0591,24.0684,24.0029,24.0123,47329.0
2019-07-02 15:15:00,25.66,25.67,25.64,25.64,29556.0,24.0123,24.0216,23.9935,23.9935,29556.0
2019-07-02 15:20:00,25.65,25.67,25.61,25.64,55212.0,24.0029,24.0216,23.9655,23.9935,55212.0
2019-07-02 15:25:00,25.64,25.67,25.64,25.65,23783.0,23.9935,24.0216,23.9935,24.0029,23783.0
2019-07-02 15:30:00,25.64,25.68,25.64,25.68,100391.0,23.9935,24.031,23.9935,24.031,100391.0
2019-07-02 15:35:00,25.68,25.78,25.67,25.77,140407.0,24.031,24.1246,24.0216,24.1152,140407.0
2019-07-02 15:40:00,25.78,25.83,25.78,25.8,108195.0,24.1246,24.1713,24.1246,24.1433,108195.0
2019-07-02 15:45:00,25.8,25.86,25.79,25.84,186623.0,24.1433,24.1994,24.1339,24.1807,186623.0
2019-07-02 15:50:00,25.84,25.86,25.83,25.86,132858.0,24.1807,24.1994,24.1713,24.1994,132858.0
2019-07-02 15:55:00,25.86,25.88,25.77,25.85,454502.0,24.1994,24.2181,24.1152,24.1901,454502.0
2019-07-03 09:30:00,25.79,25.97,25.74,25.87,117418.0,24.1339,24.3024,24.0871,24.2088,117418.0
2019-07-03 09:35:00,25.88,26.0,25.81,25.91,57428.0,24.2181,24.3304,24.1526,24.2462,57428.0
2019-07-03 09:40:00,25.9,25.91,25.78,25.79,109659.0,24.2369,24.2462,24.1246,24.1339,109659.0
2019-07-03 09:45:00,25.8,25.88,25.74,25.84,96558.0,24.1433,24.2181,24.0871,24.1807,96558.0
2019-07-03 09:50:00,25.84,25.91,25.81,25.88,42785.0,24.1807,24.2462,24.1526,24.2181,42785.0
2019-07-03 09:55:00,25.88,25.88,25.75,25.83,146458.0,24.2181,24.2181,24.0965,24.1713,146458.0
2019-07-03 10:00:00,25.82,25.91,25.82,25.89,167568.0,24.162,24.2462,24.162,24.2275,167568.0
2019-07-03 10:05:00,25.9,25.91,25.87,25.88,15461.0,24.2369,24.2462,24.2088,24.2181,15461.0
2019-07-03 10:10:00,25.88,25.95,25.88,25.95,25459.0,24.2181,24.2836,24.2181,24.2836,25459.0
2019-07-03 10:15:00,25.94,25.99,25.93,25.98,29302.0,24.2743,24.3211,24.2649,24.3117,29302.0
2019-07-03 10:20:00,25.98,26.0,25.98,25.99,28554.0,24.3117,24.3304,24.3117,24.3211,28554.0
2019-07-03 10:25:00,26.0,26.0,25.97,26.0,30823.0,24.3304,24.3304,24.3024,24.3304,30823.0
2019-07-03 10:30:00,26.0,26.0,25.99,26.0,22353.0,24.3304,24.3304,24.3211,24.3304,22353.0
2019-07-03 10:35:00,26.0,26.0,25.98,26.0,45634.0,24.3304,24.3304,24.3117,24.3304,45634.0
2019-07-03 10:40:00,26.0,26.0,25.99,26.0,15149.0,24.3304,24.3304,24.3211,24.3304,15149.0
2019-07-03 10:45:00,25.99,26.0,25.99,26.0,22084.0,24.3211,24.3304,24.3211,24.3304,22084.0
2019-07-03 10:50:00,26.0,26.0,25.98,25.99,71789.0,24.3304,24.3304,24.3117,24.3211,71789.0
2019-07-03 10:55:00,25.99,26.0,25.93,25.99,65563.0,24.3211,24.3304,24.2649,24.3211,65563.0
2019-07-03 11:00:00,26.0,26.0,25.99,25.99,42743.0,24.3304,24.3304,24.3211,24.3211,42743.0
2019-07-03 11:05:00,26.0,26.0,25.97,26.0,30780.0,24.3304,24.3304,24.3024,24.3304,30780.0
2019-07-03 11:10:00,26.0,26.0,25.99,25.99,47838.0,24.3304,24.3304,24.3211,24.3211,47838.0
2019-07-03 11:15:00,26.0,26.0,25.99,26.0,9042.0,24.3304,24.3304,24.3211,24.3304,9042.0
2019-07-03 11:20:00,26.0,26.0,25.97,26.0,28500.0,24.3304,24.3304,24.3024,24.3304,28500.0
2019-07-03 11:25:00,25.99,26.0,25.98,26.0,15826.0,24.3211,24.3304,24.3117,24.3304,15826.0
2019-07-03 11:30:00,26.0,26.0,25.97,25.99,42567.0,24.3304,24.3304,24.3024,24.3211,42567.0
2019-07-03 11:35:00,25.99,26.0,25.98,26.0,17444.0,24.3211,24.3304,24.3117,24.3304,17444.0
2019-07-03 11:40:00,25.99,26.0,25.99,25.99,15219.0,24.3211,24.3304,24.3211,24.3211,15219.0
2019-07-03 11:45:00,26.0,26.0,25.98,26.0,36724.0,24.3304,24.3304,24.3117,24.3304,36724.0
2019-07-03 11:50:00,25.99,26.0,25.99,26.0,15033.0,24.3211,24.3304,24.3211,24.3304,15033.0
2019-07-03 11:55:00,25.99,26.0,25.99,26.0,5925.0,24.3211,24.3304,24.3211,24.3304,5925.0
2019-07-03 12:00:00,25.99,26.0,25.99,26.0,14617.0,24.3211,24.3304,24.3211,24.3304,14617.0
2019-07-03 12:05:00,25.99,26.0,25.97,26.0,32608.0,24.3211,24.3304,24.3024,24.3304,32608.0
2019-07-03 12:10:00,25.99,26.0,25.99,25.99,5985.0,24.3211,24.3304,24.3211,24.3211,5985.0
2019-07-03 12:15:00,25.99,25.99,25.95,25.96,42488.0,24.3211,24.3211,24.2836,24.293,42488.0
2019-07-03 12:20:00,25.96,25.99,25.95,25.98,30563.0,24.293,24.3211,24.2836,24.3117,30563.0
2019-07-03 12:25:00,25.98,25.99,25.97,25.99,6190.0,24.3117,24.3211,24.3024,24.3211,6190.0
2019-07-03 12:30:00,25.99,25.99,25.95,25.96,36347.0,24.3211,24.3211,24.2836,24.293,36347.0
2019-07-03 12:35:00,25.96,25.98,25.96,25.97,44333.0,24.293,24.3117,24.293,24.3024,44333.0
2019-07-03 12:40:00,25.97,26.0,25.97,25.99,44682.0,24.3024,24.3304,24.3024,24.3211,44682.0
2019-07-03 12:45:00,25.99,25.99,25.93,25.95,127402.0,24.3211,24.3211,24.2649,24.2836,127402.0
2019-07-03 12:50:00,25.95,25.98,25.94,25.96,36407.0,24.2836,24.3117,24.2743,24.293,36407.0
2019-07-03 12:55:00,25.97,26.0,25.93,25.99,99575.0,24.3024,24.3304,24.2649,24.3211,99575.0
2019-07-05 09:30:00,25.96,26.0,25.89,25.97,60726.0,24.293,24.3304,24.2275,24.3024,60726.0
2019-07-05 09:35:00,25.97,26.0,25.91,25.94,39957.0,24.3024,24.3304,24.2462,24.2743,39957.0
2019-07-05 09:40:00,25.95,25.95,25.86,25.87,15426.0,24.2836,24.2836,24.1994,24.2088,15426.0
2019-07-05 09:45:00,25.87,25.93,25.86,25.93,5415.0,24.2088,24.2649,24.1994,24.2649,5415.0
2019-07-05 09:50:00,25.92,25.94,25.91,25.92,5700.0,24.2556,24.2743,24.2462,24.2556,5700.0
2019-07-05 09:55:00,25.92,25.93,25.88,25.88,11606.0,24.2556,24.2649,24.2181,24.2181,11606.0
2019-07-05 10:00:00,25.89,25.89,25.83,25.85,8423.0,24.2275,24.2275,24.1713,24.1901,8423.0
2019-07-05 10:05:00,25.85,25.86,25.83,25.83,6769.0,24.1901,24.1994,24.1713,24.1713,6769.0
2019-07-05 10:10:00,25.83,25.85,25.82,25.84,10532.0,24.1713,24.1901,24.162,24.1807,10532.0
2019-07-05 10:15:00,25.83,25.84,25.8,25.84,5083.0,24.1713,24.1807,24.1433,24.1807,5083.0
2019-07-05 10:20:00,25.85,25.85,25.75,25.75,15185.0,24.1901,24.1901,24.0965,24.0965,15185.0
2019-07-05 10:25:00,25.75,25.78,25.75,25.77,11346.0,24.0965,24.1246,24.0965,24.1152,11346.0
2019-07-05 10:30:00,25.77,25.78,25.72,25.72,9926.0,24.1152,24.1246,24.0684,24.0684,9926.0
2019-07-05 10:35:00,25.72,25.72,25.64,25.64,19364.0,24.0684,24.0684,23.9935,23.9935,19364.0
2019-07-05 10:40:00,25.64,25.67,25.62,25.64,14544.0,23.9935,24.0216,23.9748,23.9935,14544.0
2019-07-05 10:45:00,25.64,25.71,25.64,25.71,7410.0,23.9935,24.0591,23.9935,24.0591,7410.0
2019-07-05 10:50:00,25.73,25.8,25.72,25.8,95739.0,24.0778,24.1433,24.0684,24.1433,95739.0
2019-07-05 10:55:00,25.8,25.82,25.73,25.75,44836.0,24.1433,24.162,24.0778,24.0965,44836.0
2019-07-05 11:00:00,25.75,25.77,25.71,25.75,10331.0,24.0965,24.1152,24.0591,24.0965,10331.0
2019-07-05 11:05:00,25.75,25.76,25.7,25.7,16524.0,24.0965,24.1058,24.0497,24.0497,16524.0
2019-07-05 11:10:00,25.72,25.73,25.66,25.69,27389.0,24.0684,24.0778,24.0123,24.0403,27389.0
2019-07-05 11:15:00,25.69,25.69,25.61,25.64,20051.0,24.0403,24.0403,23.9655,23.9935,20051.0
2019-07-05 11:20:00,25.64,25.64,25.6,25.62,5890.0,23.9935,23.9935,23.9561,23.9748,5890.0
2019-07-05 11:25:00,25.62,25.64,25.59,25.64,12038.0,23.9748,23.9935,23.9468,23.9935,12038.0
2019-07-05 11:30:00,25.64,25.64,25.58,25.59,4600.0,23.9935,23.9935,23.9374,23.9468,4600.0
2019-07-05 11:35:00,25.59,25.63,25.58,25.63,10311.0,23.9468,23.9842,23.9374,23.9842,10311.0
2019-07-05 11:40:00,25.62,25.64,25.59,25.6,13146.0,23.9748,23.9935,23.9468,23.9561,13146.0
2019-07-05 11:45:00,25.6,25.6,25.56,25.59,7786.0,23.9561,23.9561,23.9187,23.9468,7786.0
2019-07-05 11:50:00,25.6,25.61,25.59,25.6,3941.0,23.9561,23.9655,23.9468,23.9561,3941.0
2019-07-05 11:55:00,25.6,25.63,25.58,25.63,3800.0,23.9561,23.9842,23.9374,23.9842,3800.0
2019-07-05 12:00:00,25.64,25.67,25.62,25.63,4019.0,23.9935,24.0216,23.9748,23.9842,4019.0
2019-07-05 12:05:00,25.63,25.66,25.63,25.64,5729.0,23.9842,24.0123,23.9842,23.9935,5729.0
2019-07-05 12:10:00,25.64,25.66,25.63,25.63,6046.0,23.9935,24.0123,23.9842,23.9842,6046.0
2019-07-05 12:15:00,25.64,25.66,25.63,25.63,5931.0,23.9935,24.0123,23.9842,23.9842,5931.0
2019-07-05 12:20:00,25.64,25.64,25.6,25.63,7078.0,23.9935,23.9935,23.9561,23.9842,7078.0
2019-07-05 12:25:00,25.63,25.63,25.6,25.61,4800.0,23.9842,23.9842,23.9561,23.9655,4800.0
2019-07-05 12:30:00,25.62,25.63,25.6,25.63,5794.0,23.9748,23.9842,23.9561,23.9842,5794.0
2019-07-05 12:35:00,25.62,25.65,25.61,25.63,7220.0,23.9748,24.0029,23.9655,23.9842,7220.0
2019-07-05 12:40:00,25.63,25.64,25.6,25.61,7621.0,23.9842,23.9935,23.9561,23.9655,7621.0
2019-07-05 12:45:00,25.61,25.61,25.58,25.58,9184.0,23.9655,23.9655,23.9374,23.9374,9184.0
2019-07-05 12:50:00,25.58,25.62,25.57,25.61,9622.0,23.9374,23.9748,23.928,23.9655,9622.0
2019-07-05 12:55:00,25.61,25.61,25.56,25.59,66948.0,23.9655,23.9655,23.9187,23.9468,66948.0
2019-07-05 13:00:00,25.58,25.61,25.58,25.61,6578.0,23.9374,23.9655,23.9374,23.9655,6578.0
2019-07-05 13:05:00,25.61,25.67,25.61,25.64,5922.0,23.9655,24.0216,23.9655,23.9935,5922.0
2019-07-05 13:10:00,25.64,25.65,25.64,25.65,5507.0,23.9935,24.0029,23.9935,24.0029,5507.0
2019-07-05 13:15:00,25.64,25.66,25.63,25.66,3609.0,23.9935,24.0123,23.9842,24.0123,3609.0
2019-07-05 13:20:00,25.66,25.7,25.64,25.69,6900.0,24.0123,24.0497,23.9935,24.0403,6900.0
2019-07-05 13:25:00,25.69,25.71,25.68,25.69,7969.0,24.0403,24.0591,24.031,24.0403,7969.0
2019-07-05 13:30:00,25.69,25.73,25.68,25.72,11681.0,24.0403,24.0778,24.031,24.0684,11681.0
2019-07-05 13:35:00,25.73,25.78,25.73,25.76,5700.0,24.0778,24.1246,24.0778,24.1058,5700.0
2019-07-05 13:40:00,25.76,25.79,25.76,25.78,7084.0,24.1058,24.1339,24.1058,24.1246,7084.0
2019-07-05 13:45:00,25.78,25.78,25.76,25.76,3707.0,24.1246,24.1246,24.1058,24.1058,3707.0
2019-07-05 13:50:00,25.77,25.77,25.74,25.75,5639.0,24.1152,24.1152,24.0871,24.0965,5639.0
2019-07-05 13:55:00,25.75,25.76,25.73,25.76,16515.0,24.0965,24.1058,24.0778,24.1058,16515.0
2019-07-05 14:00:00,25.76,25.77,25.74,25.76,7698.0,24.1058,24.1152,24.0871,24.1058,7698.0
2019-07-05 14:05:00,25.75,25.76,25.72,25.73,7460.0,24.0965,24.1058,24.0684,24.0778,7460.0
2019-07-05 14:10:00,25.74,25.76,25.73,25.76,4500.0,24.0871,24.1058,24.0778,24.1058,4500.0
2019-07-05 14:15:00,25.75,25.77,25.74,25.77,6966.0,24.0965,24.1152,24.0871,24.1152,6966.0
2019-07-05 14:20:00,25.77,25.78,25.76,25.77,8456.0,24.1152,24.1246,24.1058,24.1152,8456.0
2019-07-05 14:25:00,25.77,25.77,25.75,25.76,9422.0,24.1152,24.1152,24.0965,24.1058,9422.0
2019-07-05 14:30:00,25.75,25.78,25.75,25.78,7161.0,24.0965,24.1246,24.0965,24.1246,7161.0
2019-07-05 14:35:00,25.78,25.79,25.77,25.79,7000.0,24.1246,24.1339,24.1152,24.1339,7000.0
2019-07-05 14:40:00,25.78,25.79,25.77,25.79,3856.0,24.1246,24.1339,24.1152,24.1339,3856.0
2019-07-05 14:45:00,25.79,25.8,25.78,25.79,6800.0,24.1339,24.1433,24.1246,24.1339,6800.0
2019-07-05 14:50:00,25.78,25.79,25.78,25.78,3900.0,24.1246,24.1339,24.1246,24.1246,3900.0
2019-07-05 14:55:00,25.79,25.81,25.77,25.8,10404.0,24.1339,24.1526,24.1152,24.1433,10404.0
2019-07-05 15:00:00,25.8,25.82,25.79,25.8,12902.0,24.1433,24.162,24.1339,24.1433,12902.0
2019-07-05 15:05:00,25.8,25.82,25.8,25.82,5540.0,24.1433,24.162,24.1433,24.162,5540.0
2019-07-05 15:10:00,25.81,25.82,25.8,25.81,5781.0,24.1526,24.162,24.1433,24.1526,5781.0
2019-07-05 15:15:00,25.81,25.82,25.8,25.82,78045.0,24.1526,24.162,24.1433,24.162,78045.0
2019-07-05 15:20:00,25.83,25.89,25.83,25.89,11241.0,24.1713,24.2275,24.1713,24.2275,11241.0
2019-07-05 15:25:00,25.89,25.92,25.87,25.91,26700.0,24.2275,24.2556,24.2088,24.2462,26700.0
2019-07-05 15:30:00,25.92,25.92,25.89,25.92,21272.0,24.2556,24.2556,24.2275,24.2556,21272.0
2019-07-05 15:35:00,25.92,25.93,25.88,25.91,25104.0,24.2556,24.2649,24.2181,24.2462,25104.0
2019-07-05 15:40:00,25.9,25.91,25.89,25.9,16120.0,24.2369,24.2462,24.2275,24.2369,16120.0
2019-07-05 15:45:00,25.91,25.93,25.9,25.93,25881.0,24.2462,24.2649,24.2369,24.2649,25881.0
2019-07-05 15:50:00,25.93,25.96,25.91,25.93,73140.0,24.2649,24.293,24.2462,24.2649,73140.0
2019-07-05 15:55:00,25.93,25.95,25.86,25.94,188346.0,24.2649,24.2836,24.1994,24.2743,188346.0
2019-07-08 09:30:00,25.74,25.75,25.57,25.59,138859.0,24.0871,24.0965,23.928,23.9468,138859.0
2019-07-08 09:35:00,25.57,25.79,25.57,25.77,30154.0,23.928,24.1339,23.928,24.1152,30154.0
2019-07-08 09:40:00,25.77,25.81,25.73,25.73,24255.0,24.1152,24.1526,24.0778,24.0778,24255.0
2019-07-08 09:45:00,25.72,25.82,25.7,25.8,82865.0,24.0684,24.162,24.0497,24.1433,82865.0
2019-07-08 09:50:00,25.81,25.9,25.81,25.85,17480.0,24.1526,24.2369,24.1526,24.1901,17480.0
2019-07-08 09:55:00,25.85,25.87,25.84,25.85,9793.0,24.1901,24.2088,24.1807,24.1901,9793.0
2019-07-08 10:00:00,25.85,25.92,25.84,25.91,16991.0,24.1901,24.2556,24.1807,24.2462,16991.0
2019-07-08 10:05:00,25.92,25.93,25.88,25.89,50797.0,24.2556,24.2649,24.2181,24.2275,50797.0
2019-07-08 10:10:00,25.89,25.9,25.87,25.88,19996.0,24.2275,24.2369,24.2088,24.2181,19996.0
2019-07-08 10:15:00,25.89,25.89,25.85,25.86,20474.0,24.2275,24.2275,24.1901,24.1994,20474.0
2019-07-08 10:20:00,25.86,25.89,25.84,25.87,16502.0,24.1994,24.2275,24.1807,24.2088,16502.0
2019-07-08 10:25:00,25.87,25.88,25.82,25.82,10153.0,24.2088,24.2181,24.162,24.162,10153.0
2019-07-08 10:30:00,25.81,25.82,25.78,25.79,7840.0,24.1526,24.162,24.1246,24.1339,7840.0
2019-07-08 10:35:00,25.8,25.82,25.77,25.79,52105.0,24.1433,24.162,24.1152,24.1339,52105.0
2019-07-08 10:40:00,25.79,25.81,25.79,25.79,5868.0,24.1339,24.1526,24.1339,24.1339,5868.0
2019-07-08 10:45:00,25.79,25.79,25.73,25.75,210850.0,24.1339,24.1339,24.0778,24.0965,210850.0
2019-07-08 10:50:00,25.75,25.75,25.66,25.66,70398.0,24.0965,24.0965,24.0123,24.0123,70398.0
2019-07-08 10:55:00,25.66,25.67,25.64,25.65,15565.0,24.0123,24.0216,23.9935,24.0029,15565.0
2019-07-08 11:00:00,25.65,25.67,25.63,25.64,10839.0,24.0029,24.0216,23.9842,23.9935,10839.0
2019-07-08 11:05:00,25.64,25.66,25.63,25.63,6345.0,23.9935,24.0123,23.9842,23.9842,6345.0
2019-07-08 11:10:00,25.63,25.68,25.62,25.67,11893.0,23.9842,24.031,23.9748,24.0216,11893.0
2019-07-08 11:15:00,25.68,25.69,25.66,25.69,11870.0,24.031,24.0403,24.0123,24.0403,11870.0
2019-07-08 11:20:00,25.69,25.69,25.67,25.68,4397.0,24.0403,24.0403,24.0216,24.031,4397.0
2019-07-08 11:25:00,25.67,25.67,25.63,25.64,9760.0,24.0216,24.0216,23.9842,23.9935,9760.0
2019-07-08 11:30:00,25.63,25.63,25.57,25.57,6216.0,23.9842,23.9842,23.928,23.928,6216.0
2019-07-08 11:35:00,25.57,25.57,25.56,25.57,7274.0,23.928,23.928,23.9187,23.928,7274.0
2019-07-08 11:40:00,25.56,25.57,25.53,25.57,13335.0,23.9187,23.928,23.8906,23.928,13335.0
2019-07-08 11:45:00,25.57,25.57,25.53,25.53,7210.0,23.928,23.928,23.8906,23.8906,7210.0
2019-07-08 11:50:00,25.53,25.58,25.51,25.58,25513.0,23.8906,23.9374,23.8719,23.9374,25513.0
2019-07-08 11:55:00,25.58,25.58,25.55,25.55,13756.0,23.9374,23.9374,23.9093,23.9093,13756.0
2019-07-08 12:00:00,25.55,25.59,25.54,25.57,19038.0,23.9093,23.9468,23.9,23.928,19038.0
2019-07-08 12:05:00,25.57,25.58,25.54,25.55,12134.0,23.928,23.9374,23.9,23.9093,12134.0
2019-07-08 12:10:00,25.55,25.56,25.54,25.55,5957.0,23.9093,23.9187,23.9,23.9093,5957.0
2019-07-08 12:15:00,25.54,25.55,25.54,25.54,4150.0,23.9,23.9093,23.9,23.9,4150.0
2019-07-08 12:20:00,25.54,25.54,25.5,25.5,58679.0,23.9,23.9,23.8625,23.8625,58679.0
2019-07-08 12:25:00,25.5,25.51,25.48,25.48,13619.0,23.8625,23.8719,23.8438,23.8438,13619.0
2019-07-08 12:30:00,25.48,25.48,25.41,25.41,20279.0,23.8438,23.8438,23.7783,23.7783,20279.0
2019-07-08 12:35:00,25.42,25.43,25.38,25.39,15080.0,23.7877,23.797,23.7502,23.7596,15080.0
2019-07-08 12:40:00,25.39,25.4,25.38,25.4,7200.0,23.7596,23.769,23.7502,23.769,7200.0
2019-07-08 12:45:00,25.4,25.41,25.38,25.39,15085.0,23.769,23.7783,23.7502,23.7596,15085.0
2019-07-08 12:50:00,25.39,25.39,25.38,25.39,5961.0,23.7596,23.7596,23.7502,23.7596,5961.0
2019-07-08 12:55:00,25.38,25.39,25.35,25.36,144905.0,23.7502,23.7596,23.7222,23.7315,144905.0
2019-07-08 13:00:00,25.37,25.42,25.36,25.42,238336.0,23.7409,23.7877,23.7315,23.7877,238336.0
2019-07-08 13:05:00,25.42,25.45,25.42,25.42,10083.0,23.7877,23.8157,23.7877,23.7877,10083.0
2019-07-08 13:10:00,25.43,25.44,25.41,25.43,18936.0,23.797,23.8064,23.7783,23.797,18936.0
2019-07-08 13:15:00,25.43,25.44,25.4,25.41,21741.0,23.797,23.8064,23.769,23.7783,21741.0
2019-07-08 13:20:00,25.41,25.44,25.37,25.38,133655.0,23.7783,23.8064,23.7409,23.7502,133655.0
2019-07-08 13:25:00,25.37,25.41,25.33,25.38,67599.0,23.7409,23.7783,23.7035,23.7502,67599.0
2019-07-08 13:30:00,25.38,25.39,25.33,25.33,13384.0,23.7502,23.7596,23.7035,23.7035,13384.0
2019-07-08 13:35:00,25.34,25.35,25.32,25.33,8204.0,23.7128,23.7222,23.6941,23.7035,8204.0
2019-07-08 13:40:00,25.33,25.36,25.32,25.36,13551.0,23.7035,23.7315,23.6941,23.7315,13551.0
2019-07-08 13:45:00,25.36,25.36,25.34,25.35,16866.0,23.7315,23.7315,23.7128,23.7222,16866.0
2019-07-08 13:50:00,25.35,25.37,25.34,25.35,12626.0,23.7222,23.7409,23.7128,23.7222,12626.0
2019-07-08 13:55:00,25.35,25.38,25.34,25.37,22465.0,23.7222,23.7502,23.7128,23.7409,22465.0
2019-07-08 14:00:00,25.36,25.36,25.32,25.32,11043.0,23.7315,23.7315,23.6941,23.6941,11043.0
2019-07-08 14:05:00,25.32,25.33,25.31,25.31,12413.0,23.6941,23.7035,23.6847,23.6847,12413.0
2019-07-08 14:10:00,25.32,25.32,25.31,25.32,18790.0,23.6941,23.6941,23.6847,23.6941,18790.0
2019-07-08 14:15:00,25.31,25.32,25.28,25.3,73518.0,23.6847,23.6941,23.6567,23.6754,73518.0
2019-07-08 14:20:00,25.3,25.32,25.29,25.3,13970.0,23.6754,23.6941,23.666,23.6754,13970.0
2019-07-08 14:25:00,25.3,25.34,25.29,25.34,28233.0,23.6754,23.7128,23.666,23.7128,28233.0
2019-07-08 14:30:00,25.34,25.4,25.33,25.39,48558.0,23.7128,23.769,23.7035,23.7596,48558.0
2019-07-08 14:35:00,25.4,25.43,25.39,25.42,12402.0,23.769,23.797,23.7596,23.7877,12402.0
2019-07-08 14:40:00,25.43,25.45,25.42,25.45,9252.0,23.797,23.8157,23.7877,23.8157,9252.0
2019-07-08 14:45:00,25.44,25.44,25.41,25.43,13592.0,23.8064,23.8064,23.7783,23.797,13592.0
2019-07-08 14:50:00,25.44,25.44,25.4,25.42,28503.0,23.8064,23.8064,23.769,23.7877,28503.0
2019-07-08 14:55:00,25.43,25.43,25.42,25.42,5600.0,23.797,23.797,23.7877,23.7877,5600.0
2019-07-08 15:00:00,25.42,25.43,25.41,25.41,10821.0,23.7877,23.797,23.7783,23.7783,10821.0
2019-07-08 15:05:00,25.41,25.41,25.37,25.41,30610.0,23.7783,23.7783,23.7409,23.7783,30610.0
2019-07-08 15:10:00,25.41,25.43,25.4,25.43,28540.0,23.7783,23.797,23.769,23.797,28540.0
2019-07-08 15:15:00,25.43,25.45,25.39,25.41,75119.0,23.797,23.8157,23.7596,23.7783,75119.0
2019-07-08 15:20:00,25.42,25.42,25.41,25.41,11568.0,23.7877,23.7877,23.7783,23.7783,11568.0
2019-07-08 15:25:00,25.41,25.43,25.41,25.42,26324.0,23.7783,23.797,23.7783,23.7877,26324.0
2019-07-08 15:30:00,25.41,25.44,25.38,25.44,67517.0,23.7783,23.8064,23.7502,23.8064,67517.0
2019-07-08 15:35:00,25.44,25.46,25.4,25.42,65705.0,23.8064,23.8251,23.769,23.7877,65705.0
2019-07-08 15:40:00,25.42,25.44,25.41,25.43,23912.0,23.7877,23.8064,23.7783,23.797,23912.0
2019-07-08 15:45:00,25.43,25.43,25.39,25.41,94375.0,23.797,23.797,23.7596,23.7783,94375.0
2019-07-08 15:50:00,25.41,25.41,25.38,25.39,73692.0,23.7783,23.7783,23.7502,23.7596,73692.0
2019-07-08 15:55:00,25.39,25.41,25.36,25.39,191198.0,23.7596,23.7783,23.7315,23.7596,191198.0
2019-07-09 09:30:00,25.25,25.4,25.14,25.37,174455.0,23.6286,23.769,23.5257,23.7409,174455.0
2019-07-09 09:35:00,25.34,25.4,25.29,25.4,61770.0,23.7128,23.769,23.666,23.769,61770.0
2019-07-09 09:40:00,25.4,25.49,25.4,25.43,32490.0,23.769,23.8532,23.769,23.797,32490.0
2019-07-09 09:45:00,25.43,25.47,25.41,25.47,239613.0,23.797,23.8345,23.7783,23.8345,239613.0
2019-07-09 09:50:00,25.48,25.54,25.4,25.4,31454.0,23.8438,23.9,23.769,23.769,31454.0
2019-07-09 09:55:00,25.41,25.51,25.41,25.49,38670.0,23.7783,23.8719,23.7783,23.8532,38670.0
2019-07-09 10:00:00,25.5,25.52,25.43,25.45,50331.0,23.8625,23.8813,23.797,23.8157,50331.0
2019-07-09 10:05:00,25.45,25.56,25.42,25.53,67119.0,23.8157,23.9187,23.7877,23.8906,67119.0
2019-07-09 10:10:00,25.53,25.54,25.46,25.46,19003.0,23.8906,23.9,23.8251,23.8251,19003.0
2019-07-09 10:15:00,25.46,25.46,25.42,25.44,20055.0,23.8251,23.8251,23.7877,23.8064,20055.0
2019-07-09 10:20:00,25.44,25.49,25.42,25.46,23963.0,23.8064,23.8532,23.7877,23.8251,23963.0
2019-07-09 10:25:00,25.46,25.51,25.46,25.51,54989.0,23.8251,23.8719,23.8251,23.8719,54989.0
2019-07-09 10:30:00,25.51,25.55,25.5,25.55,14644.0,23.8719,23.9093,23.8625,23.9093,14644.0
2019-07-09 10:35:00,25.54,25.55,25.52,25.52,17016.0,23.9,23.9093,23.8813,23.8813,17016.0
2019-07-09 10:40:00,25.52,25.53,25.48,25.51,92391.0,23.8813,23.8906,23.8438,23.8719,92391.0
2019-07-09 10:45:00,25.51,25.63,25.5,25.61,20656.0,23.8719,23.9842,23.8625,23.9655,20656.0
2019-07-09 10:50:00,25.61,25.62,25.53,25.61,45732.0,23.9655,23.9748,23.8906,23.9655,45732.0
2019-07-09 10:55:00,25.61,25.61,25.55,25.55,217623.0,23.9655,23.9655,23.9093,23.9093,217623.0
2019-07-09 11:00:00,25.55,25.57,25.52,25.57,19486.0,23.9093,23.928,23.8813,23.928,19486.0
2019-07-09 11:05:00,25.57,25.57,25.53,25.55,14219.0,23.928,23.928,23.8906,23.9093,14219.0
2019-07-09 11:10:00,25.55,25.56,25.51,25.54,29385.0,23.9093,23.9187,23.8719,23.9,29385.0
2019-07-09 11:15:00,25.54,25.58,25.54,25.57,12651.0,23.9,23.9374,23.9,23.928,12651.0
2019-07-09 11:20:00,25.57,25.59,25.55,25.56,19213.0,23.928,23.9468,23.9093,23.9187,19213.0
2019-07-09 11:25:00,25.56,25.59,25.53,25.55,32710.0,23.9187,23.9468,23.8906,23.9093,32710.0
2019-07-09 11:30:00,25.55,25.6,25.55,25.59,19477.0,23.9093,23.9561,23.9093,23.9468,19477.0
2019-07-09 11:35:00,25.58,25.6,25.57,25.59,17348.0,23.9374,23.9561,23.928,23.9468,17348.0
2019-07-09 11:40:00,25.59,25.6,25.58,25.59,12292.0,23.9468,23.9561,23.9374,23.9468,12292.0
2019-07-09 11:45:00,25.58,25.62,25.58,25.62,8201.0,23.9374,23.9748,23.9374,23.9748,8201.0
2019-07-09 11:50:00,25.63,25.64,25.57,25.61,109712.0,23.9842,23.9935,23.928,23.9655,109712.0
2019-07-09 11:55:00,25.61,25.62,25.59,25.6,9717.0,23.9655,23.9748,23.9468,23.9561,9717.0
2019-07-09 12:00:00,25.59,25.59,25.57,25.57,7035.0,23.9468,23.9468,23.928,23.928,7035.0
2019-07-09 12:05:00,25.58,25.58,25.56,25.57,4173.0,23.9374,23.9374,23.9187,23.928,4173.0
2019-07-09 12:10:00,25.56,25.58,25.56,25.58,6517.0,23.9187,23.9374,23.9187,23.9374,6517.0
2019-07-09 12:15:00,25.58,25.62,25.57,25.59,108110.0,23.9374,23.9748,23.928,23.9468,108110.0
2019-07-09 12:20:00,25.59,25.61,25.59,25.6,5665.0,23.9468,23.9655,23.9468,23.9561,5665.0
2019-07-09 12:25:00,25.61,25.63,25.6,25.61,10462.0,23.9655,23.9842,23.9561,23.9655,10462.0
2019-07-09 12:30:00,25.62,25.69,25.61,25.69,131993.0,23.9748,24.0403,23.9655,24.0403,131993.0
2019-07-09 12:35:00,25.69,25.71,25.66,25.67,44477.0,24.0403,24.0591,24.0123,24.0216,44477.0
2019-07-09 12:40:00,25.67,25.69,25.66,25.66,14172.0,24.0216,24.0403,24.0123,24.0123,14172.0
2019-07-09 12:45:00,25.65,25.65,25.62,25.64,8198.0,24.0029,24.0029,23.9748,23.9935,8198.0
2019-07-09 12:50:00,25.64,25.66,25.62,25.64,23573.0,23.9935,24.0123,23.9748,23.9935,23573.0
2019-07-09 12:55:00,25.64,25.67,25.59,25.66,436482.0,23.9935,24.0216,23.9468,24.0123,436482.0
2019-07-09 13:00:00,25.67,25.68,25.66,25.68,16869.0,24.0216,24.031,24.0123,24.031,16869.0
2019-07-09 13:05:00,25.68,25.77,25.67,25.77,29555.0,24.031,24.1152,24.0216,24.1152,29555.0
2019-07-09 13:10:00,25.77,25.81,25.77,25.78,11103.0,24.1152,24.1526,24.1152,24.1246,11103.0
2019-07-09 13:15:00,25.79,25.79,25.76,25.76,6298.0,24.1339,24.1339,24.1058,24.1058,6298.0
2019-07-09 13:20:00,25.76,25.77,25.73,25.74,19616.0,24.1058,24.1152,24.0778,24.0871,19616.0
2019-07-09 13:25:00,25.74,25.75,25.72,25.73,9700.0,24.0871,24.0965,24.0684,24.0778,9700.0
2019-07-09 13:30:00,25.73,25.75,25.72,25.73,12481.0,24.0778,24.0965,24.0684,24.0778,12481.0
2019-07-09 13:35:00,25.74,25.76,25.73,25.75,27666.0,24.0871,24.1058,24.0778,24.0965,27666.0
2019-07-09 13:40:00,25.76,25.78,25.75,25.76,7079.0,24.1058,24.1246,24.0965,24.1058,7079.0
2019-07-09 13:45:00,25.75,25.77,25.75,25.76,5142.0,24.0965,24.1152,24.0965,24.1058,5142.0
2019-07-09 13:50:00,25.77,25.77,25.76,25.77,5494.0,24.1152,24.1152,24.1058,24.1152,5494.0
2019-07-09 13:55:00,25.76,25.78,25.75,25.78,4804.0,24.1058,24.1246,24.0965,24.1246,4804.0
2019-07-09 14:00:00,25.78,25.82,25.76,25.8,43985.0,24.1246,24.162,24.1058,24.1433,43985.0
2019-07-09 14:05:00,25.81,25.82,25.79,25.8,12293.0,24.1526,24.162,24.1339,24.1433,12293.0
2019-07-09 14:10:00,25.8,25.82,25.79,25.8,34576.0,24.1433,24.162,24.1339,24.1433,34576.0
2019-07-09 14:15:00,25.8,25.88,25.79,25.88,15854.0,24.1433,24.2181,24.1339,24.2181,15854.0
2019-07-09 14:20:00,25.88,25.88,25.84,25.85,12314.0,24.2181,24.2181,24.1807,24.1901,12314.0
2019-07-09 14:25:00,25.85,25.85,25.81,25.83,56832.0,24.1901,24.1901,24.1526,24.1713,56832.0
2019-07-09 14:30:00,25.84,25.85,25.81,25.85,18221.0,24.1807,24.1901,24.1526,24.1901,18221.0
2019-07-09 14:35:00,25.84,25.86,25.83,25.86,8270.0,24.1807,24.1994,24.1713,24.1994,8270.0
2019-07-09 14:40:00,25.86,25.86,25.82,25.83,17173.0,24.1994,24.1994,24.162,24.1713,17173.0
2019-07-09 14:45:00,25.83,25.84,25.82,25.84,15992.0,24.1713,24.1807,24.162,24.1807,15992.0
2019-07-09 14:50:00,25.83,25.88,25.83,25.87,48444.0,24.1713,24.2181,24.1713,24.2088,48444.0
2019-07-09 14:55:00,25.87,25.92,25.86,25.92,74877.0,24.2088,24.2556,24.1994,24.2556,74877.0
2019-07-09 15:00:00,25.92,25.98,25.91,25.96,55624.0,24.2556,24.3117,24.2462,24.293,55624.0
2019-07-09 15:05:00,25.97,26.0,25.95,26.0,33194.0,24.3024,24.3304,24.2836,24.3304,33194.0
2019-07-09 15:10:00,25.99,26.0,25.98,25.99,32839.0,24.3211,24.3304,24.3117,24.3211,32839.0
2019-07-09 15:15:00,25.99,25.99,25.97,25.98,39763.0,24.3211,24.3211,24.3024,24.3117,39763.0
2019-07-09 15:20:00,25.98,25.99,25.97,25.99,49164.0,24.3117,24.3211,24.3024,24.3211,49164.0
2019-07-09 15:25:00,25.99,26.0,25.98,25.99,49358.0,24.3211,24.3304,24.3117,24.3211,49358.0
2019-07-09 15:30:00,25.99,26.04,25.98,26.03,434835.0,24.3211,24.3679,24.3117,24.3585,434835.0
2019-07-09 15:35:00,26.03,26.1,26.02,26.09,65611.0,24.3585,24.424,24.3491,24.4147,65611.0
2019-07-09 15:40:00,26.1,26.13,26.08,26.11,85821.0,24.424,24.4521,24.4053,24.4334,85821.0
2019-07-09 15:45:00,26.11,26.15,26.1,26.15,104093.0,24.4334,24.4708,24.424,24.4708,104093.0
2019-07-09 15:50:00,26.15,26.17,26.11,26.17,144400.0,24.4708,24.4895,24.4334,24.4895,144400.0
2019-07-09 15:55:00,26.17,26.17,26.07,26.08,339652.0,24.4895,24.4895,24.3959,24.4053,339652.0
2019-07-10 09:30:00,26.23,26.27,26.15,26.26,34726.0,24.5457,24.5831,24.4708,24.5737,34726.0
2019-07-10 09:35:00,26.28,26.49,26.27,26.4,104659.0,24.5925,24.789,24.5831,24.7047,104659.0
2019-07-10 09:40:00,26.39,26.41,26.34,26.41,46290.0,24.6954,24.7141,24.6486,24.7141,46290.0
2019-07-10 09:45:00,26.41,26.51,26.4,26.47,295585.0,24.7141,24.8077,24.7047,24.7702,295585.0
2019-07-10 09:50:00,26.47,26.48,26.42,26.45,26050.0,24.7702,24.7796,24.7235,24.7515,26050.0
2019-07-10 09:55:00,26.45,26.47,26.38,26.39,46220.0,24.7515,24.7702,24.686,24.6954,46220.0
2019-07-10 10:00:00,26.39,26.39,26.33,26.33,30130.0,24.6954,24.6954,24.6392,24.6392,30130.0
2019-07-10 10:05:00,26.33,26.34,26.21,26.28,134063.0,24.6392,24.6486,24.5269,24.5925,134063.0
2019-07-10 10:10:00,26.29,26.3,26.16,26.27,195060.0,24.6018,24.6112,24.4802,24.5831,195060.0
2019-07-10 10:15:00,26.26,26.27,26.08,26.13,224056.0,24.5737,24.5831,24.4053,24.4521,224056.0
2019-07-10 10:20:00,26.14,26.22,26.13,26.16,48017.0,24.4614,24.5363,24.4521,24.4802,48017.0
2019-07-10 10:25:00,26.15,26.18,26.08,26.15,78407.0,24.4708,24.4989,24.4053,24.4708,78407.0
2019-07-10 10:30:00,26.14,26.23,26.14,26.21,54477.0,24.4614,24.5457,24.4614,24.5269,54477.0
2019-07-10 10:35:00,26.21,26.27,26.19,26.25,66501.0,24.5269,24.5831,24.5082,24.5644,66501.0
2019-07-10 10:40:00,26.24,26.25,26.2,26.25,33619.0,24.555,24.5644,24.5176,24.5644,33619.0
2019-07-10 10:45:00,26.25,26.3,26.25,26.28,48227.0,24.5644,24.6112,24.5644,24.5925,48227.0
2019-07-10 10:50:00,26.28,26.32,26.25,26.29,107706.0,24.5925,24.6299,24.5644,24.6018,107706.0
2019-07-10 10:55:00,26.28,26.31,26.27,26.28,115217.0,24.5925,24.6205,24.5831,24.5925,115217.0
2019-07-10 11:00:00,26.28,26.28,26.14,26.14,26587.0,24.5925,24.5925,24.4614,24.4614,26587.0
2019-07-10 11:05:00,26.14,26.15,26.08,26.1,19251.0,24.4614,24.4708,24.4053,24.424,19251.0
2019-07-10 11:10:00,26.09,26.13,26.08,26.13,57020.0,24.4147,24.4521,24.4053,24.4521,57020.0
2019-07-10 11:15:00,26.13,26.16,26.11,26.12,25407.0,24.4521,24.4802,24.4334,24.4427,25407.0
2019-07-10 11:20:00,26.12,26.13,26.1,26.11,17735.0,24.4427,24.4521,24.424,24.4334,17735.0
2019-07-10 11:25:00,26.1,26.14,26.09,26.09,15319.0,24.424,24.4614,24.4147,24.4147,15319.0
2019-07-10 11:30:00,26.09,26.11,26.09,26.09,7276.0,24.4147,24.4334,24.4147,24.4147,7276.0
2019-07-10 11:35:00,26.09,26.13,26.08,26.11,18128.0,24.4147,24.4521,24.4053,24.4334,18128.0
2019-07-10 11:40:00,26.11,26.12,26.1,26.1,13999.0,24.4334,24.4427,24.424,24.424,13999.0
2019-07-10 11:45:00,26.11,26.11,26.03,26.03,26861.0,24.4334,24.4334,24.3585,24.3585,26861.0
2019-07-10 11:50:00,26.03,26.04,25.95,25.95,25308.0,24.3585,24.3679,24.2836,24.2836,25308.0
2019-07-10 11:55:00,25.96,25.96,25.88,25.92,59177.0,24.293,24.293,24.2181,24.2556,59177.0
2019-07-10 12:00:00,25.92,26.01,25.91,26.01,26382.0,24.2556,24.3398,24.2462,24.3398,26382.0
2019-07-10 12:05:00,26.0,26.05,26.0,26.02,32994.0,24.3304,24.3772,24.3304,24.3491,32994.0
2019-07-10 12:10:00,26.02,26.06,26.01,26.01,32524.0,24.3491,24.3866,24.3398,24.3398,32524.0
2019-07-10 12:15:00,26.02,26.03,25.99,26.02,13210.0,24.3491,24.3585,24.3211,24.3491,13210.0
2019-07-10 12:20:00,26.02,26.04,26.01,26.03,9090.0,24.3491,24.3679,24.3398,24.3585,9090.0
2019-07-10 12:25:00,26.04,26.07,26.03,26.07,12400.0,24.3679,24.3959,24.3585,24.3959,12400.0
2019-07-10 12:30:00,26.07,26.1,26.06,26.09,32225.0,24.3959,24.424,24.3866,24.4147,32225.0
2019-07-10 12:35:00,26.09,26.11,26.06,26.06,27559.0,24.4147,24.4334,24.3866,24.3866,27559.0
2019-07-10 12:40:00,26.07,26.1,26.05,26.1,13251.0,24.3959,24.424,24.3772,24.424,13251.0
2019-07-10 12:45:00,26.09,26.12,26.06,26.11,17008.0,24.4147,24.4427,24.3866,24.4334,17008.0
2019-07-10 12:50:00,26.1,26.17,26.1,26.15,26866.0,24.424,24.4895,24.424,24.4708,26866.0
2019-07-10 12:55:00,26.16,26.18,26.15,26.18,10229.0,24.4802,24.4989,24.4708,24.4989,10229.0
2019-07-10 13:00:00,26.18,26.18,26.16,26.17,20581.0,24.4989,24.4989,24.4802,24.4895,20581.0
2019-07-10 13:05:00,26.17,26.21,26.16,26.2,8906.0,24.4895,24.5269,24.4802,24.5176,8906.0
2019-07-10 13:10:00,26.19,26.19,26.13,26.13,24402.0,24.5082,24.5082,24.4521,24.4521,24402.0
2019-07-10 13:15:00,26.14,26.15,26.09,26.15,40963.0,24.4614,24.4708,24.4147,24.4708,40963.0
2019-07-10 13:20:00,26.16,26.17,26.15,26.17,9358.0,24.4802,24.4895,24.4708,24.4895,9358.0
2019-07-10 13:25:00,26.17,26.17,26.14,26.16,15418.0,24.4895,24.4895,24.4614,24.4802,15418.0
2019-07-10 13:30:00,26.15,26.16,26.14,26.14,15704.0,24.4708,24.4802,24.4614,24.4614,15704.0
2019-07-10 13:35:00,26.14,26.16,26.12,26.15,23716.0,24.4614,24.4802,24.4427,24.4708,23716.0
2019-07-10 13:40:00,26.16,26.17,26.13,26.17,33863.0,24.4802,24.4895,24.4521,24.4895,33863.0
2019-07-10 13:45:00,26.17,26.22,26.15,26.21,16299.0,24.4895,24.5363,24.4708,24.5269,16299.0
2019-07-10 13:50:00,26.21,26.23,26.21,26.22,6956.0,24.5269,24.5457,24.5269,24.5363,6956.0
2019-07-10 13:55:00,26.21,26.22,26.18,26.18,11261.0,24.5269,24.5363,24.4989,24.4989,11261.0
2019-07-10 14:00:00,26.18,26.21,26.16,26.16,16564.0,24.4989,24.5269,24.4802,24.4802,16564.0
2019-07-10 14:05:00,26.16,26.2,26.16,26.19,55323.0,24.4802,24.5176,24.4802,24.5082,55323.0
2019-07-10 14:10:00,26.2,26.24,26.18,26.18,135164.0,24.5176,24.555,24.4989,24.4989,135164.0
2019-07-10 14:15:00,26.19,26.19,26.15,26.16,19122.0,24.5082,24.5082,24.4708,24.4802,19122.0
2019-07-10 14:20:00,26.16,26.17,26.14,26.16,11961.0,24.4802,24.4895,24.4614,24.4802,11961.0
2019-07-10 14:25:00,26.16,26.16,26.11,26.12,24808.0,24.4802,24.4802,24.4334,24.4427,24808.0
2019-07-10 14:30:00,26.11,26.14,26.11,26.14,60793.0,24.4334,24.4614,24.4334,24.4614,60793.0
2019-07-10 14:35:00,26.14,26.2,26.13,26.19,57482.0,24.4614,24.5176,24.4521,24.5082,57482.0
2019-07-10 14:40:00,26.2,26.21,26.18,26.19,14669.0,24.5176,24.5269,24.4989,24.5082,14669.0
2019-07-10 14:45:00,26.19,26.21,26.17,26.21,11048.0,24.5082,24.5269,24.4895,24.5269,11048.0
2019-07-10 14:50:00,26.21,26.21,26.17,26.2,13951.0,24.5269,24.5269,24.4895,24.5176,13951.0
2019-07-10 14:55:00,26.2,26.21,26.18,26.2,14541.0,24.5176,24.5269,24.4989,24.5176,14541.0
2019-07-10 15:00:00,26.21,26.21,26.18,26.19,32777.0,24.5269,24.5269,24.4989,24.5082,32777.0
2019-07-10 15:05:00,26.2,26.2,26.19,26.19,7568.0,24.5176,24.5176,24.5082,24.5082,7568.0
2019-07-10 15:10:00,26.2,26.22,26.19,26.19,21950.0,24.5176,24.5363,24.5082,24.5082,21950.0
2019-07-10 15:15:00,26.2,26.22,26.18,26.18,30001.0,24.5176,24.5363,24.4989,24.4989,30001.0
2019-07-10 15:20:00,26.18,26.18,26.16,26.17,18135.0,24.4989,24.4989,24.4802,24.4895,18135.0
2019-07-10 15:25:00,26.17,26.2,26.17,26.19,26377.0,24.4895,24.5176,24.4895,24.5082,26377.0
2019-07-10 15:30:00,26.19,26.24,26.18,26.24,71247.0,24.5082,24.555,24.4989,24.555,71247.0
2019-07-10 15:35:00,26.24,26.27,26.21,26.24,254020.0,24.555,24.5831,24.5269,24.555,254020.0
2019-07-10 15:40:00,26.24,26.25,26.21,26.21,44453.0,24.555,24.5644,24.5269,24.5269,44453.0
2019-07-10 15:45:00,26.21,26.27,26.21,26.27,87831.0,24.5269,24.5831,24.5269,24.5831,87831.0
2019-07-10 15:50:00,26.27,26.27,26.23,26.26,224001.0,24.5831,24.5831,24.5457,24.5737,224001.0
2019-07-10 15:55:00,26.26,26.29,26.22,26.22,287033.0,24.5737,24.6018,24.5363,24.5363,287033.0
2019-07-11 09:30:00,26.31,26.37,26.24,26.27,19208.0,24.6205,24.6767,24.555,24.5831,19208.0
2019-07-11 09:35:00,26.3,26.35,26.23,26.35,38410.0,24.6112,24.658,24.5457,24.658,38410.0
2019-07-11 09:40:00,26.36,26.36,26.27,26.31,63940.0,24.6673,24.6673,24.5831,24.6205,63940.0
2019-07-11 09:45:00,26.32,26.36,26.19,26.27,90715.0,24.6299,24.6673,24.5082,24.5831,90715.0
2019-07-11 09:50:00,26.28,26.49,26.28,26.45,192528.0,24.5925,24.789,24.5925,24.7515,192528.0
2019-07-11 09:55:00,26.45,26.52,26.44,26.52,52354.0,24.7515,24.817,24.7422,24.817,52354.0
2019-07-11 10:00:00,26.52,26.57,26.49,26.5,100023.0,24.817,24.8638,24.789,24.7983,100023.0
2019-07-11 10:05:00,26.5,26.51,26.41,26.42,109638.0,24.7983,24.8077,24.7141,24.7235,109638.0
2019-07-11 10:10:00,26.41,26.47,26.29,26.37,92373.0,24.7141,24.7702,24.6018,24.6767,92373.0
2019-07-11 10:15:00,26.37,26.44,26.35,26.44,44138.0,24.6767,24.7422,24.658,24.7422,44138.0
2019-07-11 10:20:00,26.44,26.5,26.43,26.5,21935.0,24.7422,24.7983,24.7328,24.7983,21935.0
2019-07-11 10:25:00,26.5,26.5,26.44,26.46,17212.0,24.7983,24.7983,24.7422,24.7609,17212.0
2019-07-11 10:30:00,26.46,26.47,26.44,26.44,15813.0,24.7609,24.7702,24.7422,24.7422,15813.0
2019-07-11 10:35:00,26.45,26.46,26.41,26.41,36428.0,24.7515,24.7609,24.7141,24.7141,36428.0
2019-07-11 10:40:00,26.42,26.48,26.41,26.48,34563.0,24.7235,24.7796,24.7141,24.7796,34563.0
2019-07-11 10:45:00,26.49,26.52,26.46,26.49,26411.0,24.789,24.817,24.7609,24.789,26411.0
2019-07-11 10:50:00,26.5,26.51,26.45,26.51,26528.0,24.7983,24.8077,24.7515,24.8077,26528.0
2019-07-11 10:55:00,26.5,26.51,26.48,26.49,11907.0,24.7983,24.8077,24.7796,24.789,11907.0
2019-07-11 11:00:00,26.49,26.5,26.44,26.45,13263.0,24.789,24.7983,24.7422,24.7515,13263.0
2019-07-11 11:05:00,26.45,26.48,26.43,26.48,21203.0,24.7515,24.7796,24.7328,24.7796,21203.0
2019-07-11 11:10:00,26.47,26.52,26.47,26.49,23703.0,24.7702,24.817,24.7702,24.789,23703.0
2019-07-11 11:15:00,26.49,26.5,26.48,26.49,13848.0,24.789,24.7983,24.7796,24.789,13848.0
2019-07-11 11:20:00,26.5,26.51,26.43,26.49,55411.0,24.7983,24.8077,24.7328,24.789,55411.0
2019-07-11 11:25:00,26.5,26.51,26.44,26.44,78701.0,24.7983,24.8077,24.7422,24.7422,78701.0
2019-07-11 11:30:00,26.44,26.44,26.39,26.42,55883.0,24.7422,24.7422,24.6954,24.7235,55883.0
2019-07-11 11:35:00,26.42,26.42,26.37,26.38,22219.0,24.7235,24.7235,24.6767,24.686,22219.0
2019-07-11 11:40:00,26.38,26.43,26.37,26.39,27803.0,24.686,24.7328,24.6767,24.6954,27803.0
2019-07-11 11:45:00,26.4,26.42,26.35,26.4,732364.0,24.7047,24.7235,24.658,24.7047,732364.0
2019-07-11 11:50:00,26.39,26.39,26.32,26.35,30020.0,24.6954,24.6954,24.6299,24.658,30020.0
2019-07-11 11:55:00,26.35,26.35,26.3,26.34,31082.0,24.658,24.658,24.6112,24.6486,31082.0
2019-07-11 12:00:00,26.33,26.44,26.33,26.42,28897.0,24.6392,24.7422,24.6392,24.7235,28897.0
2019-07-11 12:05:00,26.42,26.46,26.39,26.46,64494.0,24.7235,24.7609,24.6954,24.7609,64494.0
2019-07-11 12:10:00,26.46,26.47,26.45,26.46,8788.0,24.7609,24.7702,24.7515,24.7609,8788.0
2019-07-11 12:15:00,26.46,26.48,26.43,26.45,9833.0,24.7609,24.7796,24.7328,24.7515,9833.0
2019-07-11 12:20:00,26.45,26.48,26.45,26.47,11832.0,24.7515,24.7796,24.7515,24.7702,11832.0
2019-07-11 12:25:00,26.47,26.49,26.46,26.47,12250.0,24.7702,24.789,24.7609,24.7702,12250.0
2019-07-11 12:30:00,26.47,26.49,26.46,26.49,12542.0,24.7702,24.789,24.7609,24.789,12542.0
2019-07-11 12:35:00,26.49,26.51,26.48,26.51,9412.0,24.789,24.8077,24.7796,24.8077,9412.0
2019-07-11 12:40:00,26.51,26.51,26.48,26.5,27087.0,24.8077,24.8077,24.7796,24.7983,27087.0
2019-07-11 12:45:00,26.49,26.5,26.48,26.5,12558.0,24.789,24.7983,24.7796,24.7983,12558.0
2019-07-11 12:50:00,26.5,26.5,26.49,26.5,6087.0,24.7983,24.7983,24.789,24.7983,6087.0
2019-07-11 12:55:00,26.5,26.5,26.48,26.5,12845.0,24.7983,24.7983,24.7796,24.7983,12845.0
2019-07-11 13:00:00,26.5,26.54,26.49,26.54,19710.0,24.7983,24.8358,24.789,24.8358,19710.0
2019-07-11 13:05:00,26.54,26.55,26.5,26.53,22331.0,24.8358,24.8451,24.7983,24.8264,22331.0
2019-07-11 13:10:00,26.53,26.55,26.52,26.54,15085.0,24.8264,24.8451,24.817,24.8358,15085.0
2019-07-11 13:15:00,26.55,26.56,26.54,26.55,11015.0,24.8451,24.8545,24.8358,24.8451,11015.0
2019-07-11 13:20:00,26.55,26.56,26.54,26.55,14990.0,24.8451,24.8545,24.8358,24.8451,14990.0
2019-07-11 13:25:00,26.56,26.56,26.52,26.52,17153.0,24.8545,24.8545,24.817,24.817,17153.0
2019-07-11 13:30:00,26.52,26.54,26.51,26.52,10539.0,24.817,24.8358,24.8077,24.817,10539.0
2019-07-11 13:35:00,26.52,26.56,26.48,26.56,26314.0,24.817,24.8545,24.7796,24.8545,26314.0
2019-07-11 13:40:00,26.56,26.57,26.53,26.56,16056.0,24.8545,24.8638,24.8264,24.8545,16056.0
2019-07-11 13:45:00,26.55,26.57,26.54,26.57,10868.0,24.8451,24.8638,24.8358,24.8638,10868.0
2019-07-11 13:50:00,26.57,26.58,26.53,26.56,60048.0,24.8638,24.8732,24.8264,24.8545,60048.0
2019-07-11 13:55:00,26.55,26.57,26.54,26.57,8521.0,24.8451,24.8638,24.8358,24.8638,8521.0
2019-07-11 14:00:00,26.56,26.56,26.52,26.54,13454.0,24.8545,24.8545,24.817,24.8358,13454.0
2019-07-11 14:05:00,26.54,26.54,26.5,26.51,13305.0,24.8358,24.8358,24.7983,24.8077,13305.0
2019-07-11 14:10:00,26.51,26.51,26.48,26.51,13626.0,24.8077,24.8077,24.7796,24.8077,13626.0
2019-07-11 14:15:00,26.5,26.51,26.47,26.49,14356.0,24.7983,24.8077,24.7702,24.789,14356.0
2019-07-11 14:20:00,26.5,26.51,26.49,26.5,12323.0,24.7983,24.8077,24.789,24.7983,12323.0
2019-07-11 14:25:00,26.5,26.5,26.48,26.49,8336.0,24.7983,24.7983,24.7796,24.789,8336.0
2019-07-11 14:30:00,26.49,26.5,26.47,26.5,9243.0,24.789,24.7983,24.7702,24.7983,9243.0
2019-07-11 14:35:00,26.5,26.54,26.5,26.51,10237.0,24.7983,24.8358,24.7983,24.8077,10237.0
2019-07-11 14:40:00,26.51,26.56,26.5,26.55,7561.0,24.8077,24.8545,24.7983,24.8451,7561.0
2019-07-11 14:45:00,26.55,26.56,26.51,26.54,19555.0,24.8451,24.8545,24.8077,24.8358,19555.0
2019-07-11 14:50:00,26.54,26.55,26.46,26.48,46346.0,24.8358,24.8451,24.7609,24.7796,46346.0
2019-07-11 14:55:00,26.49,26.5,26.47,26.47,33651.0,24.789,24.7983,24.7702,24.7702,33651.0
2019-07-11 15:00:00,26.48,26.48,26.43,26.45,8161.0,24.7796,24.7796,24.7328,24.7515,8161.0
2019-07-11 15:05:00,26.45,26.47,26.44,26.46,10227.0,24.7515,24.7702,24.7422,24.7609,10227.0
2019-07-11 15:10:00,26.46,26.5,26.45,26.5,13150.0,24.7609,24.7983,24.7515,24.7983,13150.0
2019-07-11 15:15:00,26.5,26.52,26.48,26.49,13790.0,24.7983,24.817,24.7796,24.789,13790.0
2019-07-11 15:20:00,26.49,26.49,26.44,26.45,11234.0,24.789,24.789,24.7422,24.7515,11234.0
2019-07-11 15:25:00,26.45,26.45,26.43,26.43,12550.0,24.7515,24.7515,24.7328,24.7328,12550.0
2019-07-11 15:30:00,26.43,26.44,26.4,26.41,17516.0,24.7328,24.7422,24.7047,24.7141,17516.0
2019-07-11 15:35:00,26.41,26.41,26.38,26.39,55331.0,24.7141,24.7141,24.686,24.6954,55331.0
2019-07-11 15:40:00,26.39,26.4,26.36,26.39,27848.0,24.6954,24.7047,24.6673,24.6954,27848.0
2019-07-11 15:45:00,26.39,26.42,26.39,26.42,47286.0,24.6954,24.7235,24.6954,24.7235,47286.0
2019-07-11 15:50:00,26.41,26.45,26.38,26.45,158632.0,24.7141,24.7515,24.686,24.7515,158632.0
2019-07-11 15:55:00,26.45,26.5,26.45,26.46,325055.0,24.7515,24.7983,24.7515,24.7609,325055.0
2019-07-12 09:30:00,26.48,26.64,26.43,26.52,34544.0,24.7796,24.9293,24.7328,24.817,34544.0
2019-07-12 09:35:00,26.51,26.53,26.42,26.42,49464.0,24.8077,24.8264,24.7235,24.7235,49464.0
2019-07-12 09:40:00,26.43,26.43,26.31,26.36,77945.0,24.7328,24.7328,24.6205,24.6673,77945.0
2019-07-12 09:45:00,26.36,26.57,26.36,26.56,53903.0,24.6673,24.8638,24.6673,24.8545,53903.0
2019-07-12 09:50:00,26.57,26.57,26.51,26.55,140144.0,24.8638,24.8638,24.8077,24.8451,140144.0
2019-07-12 09:55:00,26.54,26.56,26.48,26.51,68028.0,24.8358,24.8545,24.7796,24.8077,68028.0
2019-07-12 10:00:00,26.49,26.49,26.45,26.46,18880.0,24.789,24.789,24.7515,24.7609,18880.0
2019-07-12 10:05:00,26.46,26.47,26.41,26.43,24561.0,24.7609,24.7702,24.7141,24.7328,24561.0
2019-07-12 10:10:00,26.42,26.52,26.41,26.5,60922.0,24.7235,24.817,24.7141,24.7983,60922.0
2019-07-12 10:15:00,26.5,26.55,26.49,26.55,13750.0,24.7983,24.8451,24.789,24.8451,13750.0
2019-07-12 10:20:00,26.55,26.62,26.52,26.62,64794.0,24.8451,24.9106,24.817,24.9106,64794.0
2019-07-12 10:25:00,26.62,26.63,26.56,26.6,25758.0,24.9106,24.92,24.8545,24.8919,25758.0
2019-07-12 10:30:00,26.6,26.6,26.59,26.6,204330.0,24.8919,24.8919,24.8825,24.8919,204330.0
2019-07-12 10:35:00,26.6,26.66,26.59,26.66,132529.0,24.8919,24.948,24.8825,24.948,132529.0
2019-07-12 10:40:00,26.66,26.72,26.65,26.7,44935.0,24.948,25.0042,24.9387,24.9855,44935.0
2019-07-12 10:45:00,26.69,26.71,26.62,26.63,32204.0,24.9761,24.9948,24.9106,24.92,32204.0
2019-07-12 10:50:00,26.62,26.63,26.56,26.61,38004.0,24.9106,24.92,24.8545,24.9013,38004.0
2019-07-12 10:55:00,26.61,26.64,26.59,26.63,18759.0,24.9013,24.9293,24.8825,24.92,18759.0
2019-07-12 11:00:00,26.64,26.66,26.63,26.66,18164.0,24.9293,24.948,24.92,24.948,18164.0
2019-07-12 11:05:00,26.65,26.66,26.63,26.64,60746.0,24.9387,24.948,24.92,24.9293,60746.0
2019-07-12 11:10:00,26.64,26.65,26.62,26.63,67372.0,24.9293,24.9387,24.9106,24.92,67372.0
2019-07-12 11:15:00,26.62,26.72,26.62,26.72,26950.0,24.9106,25.0042,24.9106,25.0042,26950.0
2019-07-12 11:20:00,26.71,26.75,26.67,26.71,23943.0,24.9948,25.0323,24.9574,24.9948,23943.0
2019-07-12 11:25:00,26.71,26.73,26.71,26.73,11593.0,24.9948,25.0136,24.9948,25.0136,11593.0
2019-07-12 11:30:00,26.73,26.73,26.7,26.71,19694.0,25.0136,25.0136,24.9855,24.9948,19694.0
2019-07-12 11:35:00,26.71,26.74,26.71,26.74,78933.0,24.9948,25.0229,24.9948,25.0229,78933.0
2019-07-12 11:40:00,26.73,26.77,26.72,26.77,26544.0,25.0136,25.051,25.0042,25.051,26544.0
2019-07-12 11:45:00,26.76,26.81,26.76,26.8,23324.0,25.0416,25.0884,25.0416,25.0791,23324.0
2019-07-12 11:50:00,26.8,26.83,26.77,26.79,48135.0,25.0791,25.1071,25.051,25.0697,48135.0
2019-07-12 11:55:00,26.78,26.78,26.77,26.77,7482.0,25.0603,25.0603,25.051,25.051,7482.0
2019-07-12 12:00:00,26.77,26.78,26.74,26.75,18206.0,25.051,25.0603,25.0229,25.0323,18206.0
2019-07-12 12:05:00,26.75,26.78,26.74,26.75,19307.0,25.0323,25.0603,25.0229,25.0323,19307.0
2019-07-12 12:10:00,26.76,26.76,26.74,26.75,13395.0,25.0416,25.0416,25.0229,25.0323,13395.0
2019-07-12 12:15:00,26.75,26.77,26.74,26.75,11026.0,25.0323,25.051,25.0229,25.0323,11026.0
2019-07-12 12:20:00,26.75,26.75,26.67,26.68,28344.0,25.0323,25.0323,24.9574,24.9668,28344.0
2019-07-12 12:25:00,26.67,26.7,26.67,26.7,11110.0,24.9574,24.9855,24.9574,24.9855,11110.0
2019-07-12 12:30:00,26.7,26.7,26.65,26.67,27281.0,24.9855,24.9855,24.9387,24.9574,27281.0
2019-07-12 12:35:00,26.66,26.68,26.64,26.68,13497.0,24.948,24.9668,24.9293,24.9668,13497.0
2019-07-12 12:40:00,26.68,26.68,26.63,26.66,28302.0,24.9668,24.9668,24.92,24.948,28302.0
2019-07-12 12:45:00,26.66,26.68,26.65,26.68,16263.0,24.948,24.9668,24.9387,24.9668,16263.0
2019-07-12 12:50:00,26.68,26.7,26.67,26.7,12323.0,24.9668,24.9855,24.9574,24.9855,12323.0
2019-07-12 12:55:00,26.7,26.72,26.69,26.71,12476.0,24.9855,25.0042,24.9761,24.9948,12476.0
2019-07-12 13:00:00,26.71,26.72,26.69,26.69,11776.0,24.9948,25.0042,24.9761,24.9761,11776.0
2019-07-12 13:05:00,26.7,26.7,26.68,26.69,60600.0,24.9855,24.9855,24.9668,24.9761,60600.0
2019-07-12 13:10:00,26.69,26.72,26.68,26.72,6877.0,24.9761,25.0042,24.9668,25.0042,6877.0
2019-07-12 13:15:00,26.72,26.75,26.72,26.73,12597.0,25.0042,25.0323,25.0042,25.0136,12597.0
2019-07-12 13:20:00,26.72,26.73,26.72,26.73,5300.0,25.0042,25.0136,25.0042,25.0136,5300.0
2019-07-12 13:25:00,26.73,26.74,26.71,26.73,14763.0,25.0136,25.0229,24.9948,25.0136,14763.0
2019-07-12 13:30:00,26.74,26.74,26.71,26.71,11591.0,25.0229,25.0229,24.9948,24.9948,11591.0
2019-07-12 13:35:00,26.71,26.72,26.69,26.7,15162.0,24.9948,25.0042,24.9761,24.9855,15162.0
2019-07-12 13:40:00,26.71,26.74,26.7,26.73,13615.0,24.9948,25.0229,24.9855,25.0136,13615.0
2019-07-12 13:45:00,26.74,26.75,26.68,26.69,29590.0,25.0229,25.0323,24.9668,24.9761,29590.0
2019-07-12 13:50:00,26.69,26.71,26.68,26.71,7963.0,24.9761,24.9948,24.9668,24.9948,7963.0
2019-07-12 13:55:00,26.71,26.72,26.67,26.68,12598.0,24.9948,25.0042,24.9574,24.9668,12598.0
2019-07-12 14:00:00,26.67,26.68,26.65,26.66,9212.0,24.9574,24.9668,24.9387,24.948,9212.0
2019-07-12 14:05:00,26.65,26.71,26.65,26.7,162423.0,24.9387,24.9948,24.9387,24.9855,162423.0
2019-07-12 14:10:00,26.7,26.71,26.68,26.68,239825.0,24.9855,24.9948,24.9668,24.9668,239825.0
2019-07-12 14:15:00,26.69,26.71,26.68,26.7,27238.0,24.9761,24.9948,24.9668,24.9855,27238.0
2019-07-12 14:20:00,26.7,26.7,26.65,26.66,11575.0,24.9855,24.9855,24.9387,24.948,11575.0
2019-07-12 14:25:00,26.66,26.7,26.65,26.7,29507.0,24.948,24.9855,24.9387,24.9855,29507.0
2019-07-12 14:30:00,26.7,26.73,26.69,26.71,15946.0,24.9855,25.0136,24.9761,24.9948,15946.0
2019-07-12 14:35:00,26.71,26.74,26.71,26.72,16471.0,24.9948,25.0229,24.9948,25.0042,16471.0
2019-07-12 14:40:00,26.72,26.75,26.72,26.75,12922.0,25.0042,25.0323,25.0042,25.0323,12922.0
2019-07-12 14:45:00,26.75,26.75,26.73,26.74,13260.0,25.0323,25.0323,25.0136,25.0229,13260.0
2019-07-12 14:50:00,26.74,26.78,26.74,26.78,17723.0,25.0229,25.0603,25.0229,25.0603,17723.0
2019-07-12 14:55:00,26.78,26.79,26.75,26.76,37282.0,25.0603,25.0697,25.0323,25.0416,37282.0
2019-07-12 15:00:00,26.76,26.76,26.75,26.76,10301.0,25.0416,25.0416,25.0323,25.0416,10301.0
2019-07-12 15:05:00,26.75,26.76,26.75,26.76,6773.0,25.0323,25.0416,25.0323,25.0416,6773.0
2019-07-12 15:10:00,26.76,26.78,26.74,26.76,83617.0,25.0416,25.0603,25.0229,25.0416,83617.0
2019-07-12 15:15:00,26.76,26.77,26.75,26.76,17668.0,25.0416,25.051,25.0323,25.0416,17668.0
2019-07-12 15:20:00,26.76,26.77,26.73,26.75,27203.0,25.0416,25.051,25.0136,25.0323,27203.0
2019-07-12 15:25:00,26.75,26.78,26.74,26.78,43412.0,25.0323,25.0603,25.0229,25.0603,43412.0
2019-07-12 15:30:00,26.78,26.82,26.76,26.82,28958.0,25.0603,25.0978,25.0416,25.0978,28958.0
2019-07-12 15:35:00,26.82,26.83,26.8,26.83,55428.0,25.0978,25.1071,25.0791,25.1071,55428.0
2019-07-12 15:40:00,26.83,26.85,26.82,26.83,33873.0,25.1071,25.1258,25.0978,25.1071,33873.0
2019-07-12 15:45:00,26.83,26.84,26.8,26.84,77155.0,25.1071,25.1165,25.0791,25.1165,77155.0
2019-07-12 15:50:00,26.83,26.84,26.82,26.84,90125.0,25.1071,25.1165,25.0978,25.1165,90125.0
2019-07-12 15:55:00,26.84,26.85,26.8,26.8,232690.0,25.1165,25.1258,25.0791,25.0791,232690.0
2019-07-15 09:30:00,26.76,26.85,26.73,26.8,40990.0,25.0416,25.1258,25.0136,25.0791,40990.0
2019-07-15 09:35:00,26.79,26.83,26.76,26.82,84063.0,25.0697,25.1071,25.0416,25.0978,84063.0
2019-07-15 09:40:00,26.82,26.86,26.8,26.83,20246.0,25.0978,25.1352,25.0791,25.1071,20246.0
2019-07-15 09:45:00,26.84,26.89,26.81,26.85,38111.0,25.1165,25.1633,25.0884,25.1258,38111.0
2019-07-15 09:50:00,26.85,26.85,26.78,26.83,33272.0,25.1258,25.1258,25.0603,25.1071,33272.0
2019-07-15 09:55:00,26.82,26.87,26.79,26.84,29792.0,25.0978,25.1446,25.0697,25.1165,29792.0
2019-07-15 10:00:00,26.84,26.85,26.81,26.85,9822.0,25.1165,25.1258,25.0884,25.1258,9822.0
2019-07-15 10:05:00,26.85,26.86,26.82,26.84,17519.0,25.1258,25.1352,25.0978,25.1165,17519.0
2019-07-15 10:10:00,26.84,26.86,26.83,26.85,15694.0,25.1165,25.1352,25.1071,25.1258,15694.0
2019-07-15 10:15:00,26.85,26.86,26.8,26.82,46802.0,25.1258,25.1352,25.0791,25.0978,46802.0
2019-07-15 10:20:00,26.82,26.87,26.82,26.86,18260.0,25.0978,25.1446,25.0978,25.1352,18260.0
2019-07-15 10:25:00,26.86,26.88,26.82,26.85,43112.0,25.1352,25.1539,25.0978,25.1258,43112.0
2019-07-15 10:30:00,26.85,26.89,26.84,26.89,15240.0,25.1258,25.1633,25.1165,25.1633,15240.0
2019-07-15 10:35:00,26.89,26.89,26.86,26.87,36126.0,25.1633,25.1633,25.1352,25.1446,36126.0
2019-07-15 10:40:00,26.86,26.87,26.82,26.82,14502.0,25.1352,25.1446,25.0978,25.0978,14502.0
2019-07-15 10:45:00,26.82,26.84,26.81,26.83,30186.0,25.0978,25.1165,25.0884,25.1071,30186.0
2019-07-15 10:50:00,26.83,26.84,26.82,26.84,7547.0,25.1071,25.1165,25.0978,25.1165,7547.0
2019-07-15 10:55:00,26.84,26.87,26.84,26.87,26069.0,25.1165,25.1446,25.1165,25.1446,26069.0
2019-07-15 11:00:00,26.87,26.9,26.86,26.89,30039.0,25.1446,25.1726,25.1352,25.1633,30039.0
2019-07-15 11:05:00,26.88,26.9,26.87,26.9,5716.0,25.1539,25.1726,25.1446,25.1726,5716.0
2019-07-15 11:10:00,26.89,26.91,26.88,26.9,13058.0,25.1633,25.182,25.1539,25.1726,13058.0
2019-07-15 11:15:00,26.9,26.94,26.89,26.92,18186.0,25.1726,25.2101,25.1633,25.1914,18186.0
2019-07-15 11:20:00,26.92,26.93,26.92,26.93,7695.0,25.1914,25.2007,25.1914,25.2007,7695.0
2019-07-15 11:25:00,26.92,26.93,26.89,26.92,20202.0,25.1914,25.2007,25.1633,25.1914,20202.0
2019-07-15 11:30:00,26.91,26.92,26.8,26.81,27497.0,25.182,25.1914,25.0791,25.0884,27497.0
2019-07-15 11:35:00,26.8,26.8,26.75,26.75,21278.0,25.0791,25.0791,25.0323,25.0323,21278.0
2019-07-15 11:40:00,26.76,26.76,26.69,26.74,29167.0,25.0416,25.0416,24.9761,25.0229,29167.0
2019-07-15 11:45:00,26.74,26.74,26.7,26.71,13334.0,25.0229,25.0229,24.9855,24.9948,13334.0
2019-07-15 11:50:00,26.71,26.72,26.68,26.68,25845.0,24.9948,25.0042,24.9668,24.9668,25845.0
2019-07-15 11:55:00,26.68,26.68,26.66,26.66,11285.0,24.9668,24.9668,24.948,24.948,11285.0
2019-07-15 12:00:00,26.66,26.68,26.6,26.63,24856.0,24.948,24.9668,24.8919,24.92,24856.0
2019-07-15 12:05:00,26.62,26.62,26.57,26.57,11449.0,24.9106,24.9106,24.8638,24.8638,11449.0
2019-07-15 12:10:00,26.58,26.58,26.55,26.58,7347.0,24.8732,24.8732,24.8451,24.8732,7347.0
2019-07-15 12:15:00,26.58,26.61,26.56,26.61,25491.0,24.8732,24.9013,24.8545,24.9013,25491.0
2019-07-15 12:20:00,26.62,26.7,26.61,26.66,25008.0,24.9106,24.9855,24.9013,24.948,25008.0
2019-07-15 12:25:00,26.66,26.67,26.63,26.63,9559.0,24.948,24.9574,24.92,24.92,9559.0
2019-07-15 12:30:00,26.64,26.64,26.59,26.6,15481.0,24.9293,24.9293,24.8825,24.8919,15481.0
2019-07-15 12:35:00,26.6,26.62,26.58,26.61,35488.0,24.8919,24.9106,24.8732,24.9013,35488.0
2019-07-15 12:40:00,26.62,26.65,26.61,26.64,18746.0,24.9106,24.9387,24.9013,24.9293,18746.0
2019-07-15 12:45:00,26.64,26.65,26.56,26.57,65106.0,24.9293,24.9387,24.8545,24.8638,65106.0
2019-07-15 12:50:00,26.57,26.61,26.57,26.59,42889.0,24.8638,24.9013,24.8638,24.8825,42889.0
2019-07-15 12:55:00,26.59,26.6,26.54,26.55,21805.0,24.8825,24.8919,24.8358,24.8451,21805.0
2019-07-15 13:00:00,26.55,26.56,26.55,26.56,15036.0,24.8451,24.8545,24.8451,24.8545,15036.0
2019-07-15 13:05:00,26.57,26.58,26.55,26.57,15741.0,24.8638,24.8732,24.8451,24.8638,15741.0
2019-07-15 13:10:00,26.57,26.57,26.55,26.57,12982.0,24.8638,24.8638,24.8451,24.8638,12982.0
2019-07-15 13:15:00,26.57,26.6,26.57,26.58,14147.0,24.8638,24.8919,24.8638,24.8732,14147.0
2019-07-15 13:20:00,26.58,26.58,26.57,26.58,7073.0,24.8732,24.8732,24.8638,24.8732,7073.0
2019-07-15 13:25:00,26.58,26.58,26.53,26.54,24655.0,24.8732,24.8732,24.8264,24.8358,24655.0
2019-07-15 13:30:00,26.54,26.55,26.53,26.54,51629.0,24.8358,24.8451,24.8264,24.8358,51629.0
2019-07-15 13:35:00,26.54,26.55,26.53,26.54,20573.0,24.8358,24.8451,24.8264,24.8358,20573.0
2019-07-15 13:40:00,26.53,26.53,26.48,26.49,11543.0,24.8264,24.8264,24.7796,24.789,11543.0
2019-07-15 13:45:00,26.5,26.5,26.48,26.49,3666.0,24.7983,24.7983,24.7796,24.789,3666.0
2019-07-15 13:50:00,26.49,26.53,26.49,26.51,15927.0,24.789,24.8264,24.789,24.8077,15927.0
2019-07-15 13:55:00,26.5,26.52,26.48,26.48,14580.0,24.7983,24.817,24.7796,24.7796,14580.0
2019-07-15 14:00:00,26.48,26.5,26.48,26.5,10306.0,24.7796,24.7983,24.7796,24.7983,10306.0
2019-07-15 14:05:00,26.49,26.56,26.49,26.54,20909.0,24.789,24.8545,24.789,24.8358,20909.0
2019-07-15 14:10:00,26.53,26.54,26.5,26.5,74215.0,24.8264,24.8358,24.7983,24.7983,74215.0
2019-07-15 14:15:00,26.51,26.52,26.49,26.52,64681.0,24.8077,24.817,24.789,24.817,64681.0
2019-07-15 14:20:00,26.52,26.52,26.49,26.5,13542.0,24.817,24.817,24.789,24.7983,13542.0
2019-07-15 14:25:00,26.5,26.5,26.47,26.48,25493.0,24.7983,24.7983,24.7702,24.7796,25493.0
2019-07-15 14:30:00,26.47,26.48,26.45,26.46,18197.0,24.7702,24.7796,24.7515,24.7609,18197.0
2019-07-15 14:35:00,26.46,26.46,26.43,26.43,16846.0,24.7609,24.7609,24.7328,24.7328,16846.0
2019-07-15 14:40:00,26.43,26.44,26.42,26.44,10579.0,24.7328,24.7422,24.7235,24.7422,10579.0
2019-07-15 14:45:00,26.43,26.44,26.4,26.41,23696.0,24.7328,24.7422,24.7047,24.7141,23696.0
2019-07-15 14:50:00,26.41,26.42,26.4,26.41,12389.0,24.7141,24.7235,24.7047,24.7141,12389.0
2019-07-15 14:55:00,26.41,26.43,26.4,26.42,20014.0,24.7141,24.7328,24.7047,24.7235,20014.0
2019-07-15 15:00:00,26.43,26.43,26.42,26.43,4036.0,24.7328,24.7328,24.7235,24.7328,4036.0
2019-07-15 15:05:00,26.43,26.43,26.4,26.41,16115.0,24.7328,24.7328,24.7047,24.7141,16115.0
2019-07-15 15:10:00,26.4,26.43,26.39,26.41,38797.0,24.7047,24.7328,24.6954,24.7141,38797.0
2019-07-15 15:15:00,26.41,26.46,26.4,26.46,18614.0,24.7141,24.7609,24.7047,24.7609,18614.0
2019-07-15 15:20:00,26.46,26.5,26.45,26.48,20075.0,24.7609,24.7983,24.7515,24.7796,20075.0
2019-07-15 15:25:00,26.48,26.49,26.46,26.46,20131.0,24.7796,24.789,24.7609,24.7609,20131.0
2019-07-15 15:30:00,26.46,26.48,26.41,26.42,55506.0,24.7609,24.7796,24.7141,24.7235,55506.0
2019-07-15 15:35:00,26.42,26.48,26.41,26.48,94088.0,24.7235,24.7796,24.7141,24.7796,94088.0
2019-07-15 15:40:00,26.49,26.51,26.48,26.49,29827.0,24.789,24.8077,24.7796,24.789,29827.0
2019-07-15 15:45:00,26.49,26.51,26.48,26.51,69067.0,24.789,24.8077,24.7796,24.8077,69067.0
2019-07-15 15:50:00,26.51,26.53,26.5,26.53,89521.0,24.8077,24.8264,24.7983,24.8264,89521.0
2019-07-15 15:55:00,26.53,26.55,26.5,26.55,99196.0,24.8264,24.8451,24.7983,24.8451,99196.0
2019-07-16 09:30:00,26.5,26.53,26.45,26.5,22971.0,24.7983,24.8264,24.7515,24.7983,22971.0
2019-07-16 09:35:00,26.49,26.53,26.44,26.46,9228.0,24.789,24.8264,24.7422,24.7609,9228.0
2019-07-16 09:40:00,26.48,26.52,26.41,26.42,34385.0,24.7796,24.817,24.7141,24.7235,34385.0
2019-07-16 09:45:00,26.42,26.43,26.3,26.3,18434.0,24.7235,24.7328,24.6112,24.6112,18434.0
2019-07-16 09:50:00,26.3,26.32,26.24,26.29,79121.0,24.6112,24.6299,24.555,24.6018,79121.0
2019-07-16 09:55:00,26.29,26.3,26.22,26.25,12913.0,24.6018,24.6112,24.5363,24.5644,12913.0
2019-07-16 10:00:00,26.25,26.33,26.25,26.29,37982.0,24.5644,24.6392,24.5644,24.6018,37982.0
2019-07-16 10:05:00,26.29,26.37,26.28,26.35,21169.0,24.6018,24.6767,24.5925,24.658,21169.0
2019-07-16 10:10:00,26.35,26.36,26.32,26.33,24550.0,24.658,24.6673,24.6299,24.6392,24550.0
2019-07-16 10:15:00,26.32,26.33,26.25,26.29,66883.0,24.6299,24.6392,24.5644,24.6018,66883.0
2019-07-16 10:20:00,26.3,26.34,26.3,26.33,36997.0,24.6112,24.6486,24.6112,24.6392,36997.0
2019-07-16 10:25:00,26.33,26.36,26.3,26.33,16331.0,24.6392,24.6673,24.6112,24.6392,16331.0
2019-07-16 10:30:00,26.33,26.35,26.28,26.29,32460.0,24.6392,24.658,24.5925,24.6018,32460.0
2019-07-16 10:35:00,26.29,26.3,26.22,26.23,39383.0,24.6018,24.6112,24.5363,24.5457,39383.0
2019-07-16 10:40:00,26.23,26.28,26.22,26.28,17908.0,24.5457,24.5925,24.5363,24.5925,17908.0
2019-07-16 10:45:00,26.29,26.39,26.26,26.39,97254.0,24.6018,24.6954,24.5737,24.6954,97254.0
2019-07-16 10:50:00,26.39,26.41,26.37,26.38,31243.0,24.6954,24.7141,24.6767,24.686,31243.0
2019-07-16 10:55:00,26.38,26.4,26.37,26.38,28752.0,24.686,24.7047,24.6767,24.686,28752.0
2019-07-16 11:00:00,26.38,26.43,26.37,26.43,13048.0,24.686,24.7328,24.6767,24.7328,13048.0
2019-07-16 11:05:00,26.43,26.45,26.41,26.42,29648.0,24.7328,24.7515,24.7141,24.7235,29648.0
2019-07-16 11:10:00,26.42,26.42,26.38,26.39,38518.0,24.7235,24.7235,24.686,24.6954,38518.0
2019-07-16 11:15:00,26.39,26.39,26.37,26.38,13425.0,24.6954,24.6954,24.6767,24.686,13425.0
2019-07-16 11:20:00,26.38,26.41,26.37,26.38,38103.0,24.686,24.7141,24.6767,24.686,38103.0
2019-07-16 11:25:00,26.37,26.4,26.37,26.4,23393.0,24.6767,24.7047,24.6767,24.7047,23393.0
2019-07-16 11:30:00,26.41,26.42,26.4,26.41,17333.0,24.7141,24.7235,24.7047,24.7141,17333.0
2019-07-16 11:35:00,26.4,26.41,26.34,26.35,22419.0,24.7047,24.7141,24.6486,24.658,22419.0
2019-07-16 11:40:00,26.35,26.36,26.3,26.34,22350.0,24.658,24.6673,24.6112,24.6486,22350.0
2019-07-16 11:45:00,26.34,26.34,26.28,26.28,31865.0,24.6486,24.6486,24.5925,24.5925,31865.0
2019-07-16 11:50:00,26.29,26.34,26.29,26.33,21669.0,24.6018,24.6486,24.6018,24.6392,21669.0
2019-07-16 11:55:00,26.34,26.35,26.28,26.29,50573.0,24.6486,24.658,24.5925,24.6018,50573.0
2019-07-16 12:00:00,26.29,26.33,26.26,26.32,16136.0,24.6018,24.6392,24.5737,24.6299,16136.0
2019-07-16 12:05:00,26.33,26.34,26.3,26.3,12500.0,24.6392,24.6486,24.6112,24.6112,12500.0
2019-07-16 12:10:00,26.3,26.3,26.27,26.28,17088.0,24.6112,24.6112,24.5831,24.5925,17088.0
2019-07-16 12:15:00,26.27,26.27,26.18,26.21,19452.0,24.5831,24.5831,24.4989,24.5269,19452.0
2019-07-16 12:20:00,26.21,26.22,26.19,26.21,20074.0,24.5269,24.5363,24.5082,24.5269,20074.0
2019-07-16 12:25:00,26.21,26.24,26.2,26.22,12013.0,24.5269,24.555,24.5176,24.5363,12013.0
2019-07-16 12:30:00,26.23,26.23,26.13,26.19,101171.0,24.5457,24.5457,24.4521,24.5082,101171.0
2019-07-16 12:35:00,26.19,26.27,26.18,26.26,16965.0,24.5082,24.5831,24.4989,24.5737,16965.0
2019-07-16 12:40:00,26.26,26.26,26.22,26.26,16986.0,24.5737,24.5737,24.5363,24.5737,16986.0
2019-07-16 12:45:00,26.25,26.25,26.22,26.22,12518.0,24.5644,24.5644,24.5363,24.5363,12518.0
2019-07-16 12:50:00,26.22,26.26,26.21,26.24,44072.0,24.5363,24.5737,24.5269,24.555,44072.0
2019-07-16 12:55:00,26.23,26.24,26.21,26.21,8846.0,24.5457,24.555,24.5269,24.5269,8846.0
2019-07-16 13:00:00,26.22,26.24,26.21,26.23,7627.0,24.5363,24.555,24.5269,24.5457,7627.0
2019-07-16 13:05:00,26.24,26.25,26.22,26.24,10819.0,24.555,24.5644,24.5363,24.555,10819.0
2019-07-16 13:10:00,26.24,26.25,26.21,26.22,14275.0,24.555,24.5644,24.5269,24.5363,14275.0
2019-07-16 13:15:00,26.22,26.25,26.21,26.23,7830.0,24.5363,24.5644,24.5269,24.5457,7830.0
2019-07-16 13:20:00,26.23,26.25,26.22,26.25,11546.0,24.5457,24.5644,24.5363,24.5644,11546.0
2019-07-16 13:25:00,26.24,26.25,26.24,26.25,4900.0,24.555,24.5644,24.555,24.5644,4900.0
2019-07-16 13:30:00,26.25,26.25,26.21,26.24,13642.0,24.5644,24.5644,24.5269,24.555,13642.0
2019-07-16 13:35:00,26.24,26.24,26.19,26.19,9930.0,24.555,24.555,24.5082,24.5082,9930.0
2019-07-16 13:40:00,26.19,26.21,26.17,26.2,9418.0,24.5082,24.5269,24.4895,24.5176,9418.0
2019-07-16 13:45:00,26.19,26.22,26.17,26.19,29786.0,24.5082,24.5363,24.4895,24.5082,29786.0
2019-07-16 13:50:00,26.19,26.19,26.17,26.18,9183.0,24.5082,24.5082,24.4895,24.4989,9183.0
2019-07-16 13:55:00,26.18,26.18,26.15,26.16,8179.0,24.4989,24.4989,24.4708,24.4802,8179.0
2019-07-16 14:00:00,26.16,26.19,26.16,26.18,9139.0,24.4802,24.5082,24.4802,24.4989,9139.0
2019-07-16 14:05:00,26.19,26.19,26.16,26.17,12251.0,24.5082,24.5082,24.4802,24.4895,12251.0
2019-07-16 14:10:00,26.17,26.17,26.14,26.14,11263.0,24.4895,24.4895,24.4614,24.4614,11263.0
2019-07-16 14:15:00,26.14,26.16,26.14,26.16,9739.0,24.4614,24.4802,24.4614,24.4802,9739.0
2019-07-16 14:20:00,26.17,26.21,26.16,26.21,12003.0,24.4895,24.5269,24.4802,24.5269,12003.0
2019-07-16 14:25:00,26.21,26.25,26.2,26.21,10018.0,24.5269,24.5644,24.5176,24.5269,10018.0
2019-07-16 14:30:00,26.21,26.22,26.17,26.18,8213.0,24.5269,24.5363,24.4895,24.4989,8213.0
2019-07-16 14:35:00,26.18,26.22,26.17,26.21,9819.0,24.4989,24.5363,24.4895,24.5269,9819.0
2019-07-16 14:40:00,26.21,26.22,26.2,26.2,9945.0,24.5269,24.5363,24.5176,24.5176,9945.0
2019-07-16 14:45:00,26.21,26.22,26.17,26.21,14906.0,24.5269,24.5363,24.4895,24.5269,14906.0
2019-07-16 14:50:00,26.21,26.21,26.17,26.21,13688.0,24.5269,24.5269,24.4895,24.5269,13688.0
2019-07-16 14:55:00,26.21,26.21,26.18,26.18,11853.0,24.5269,24.5269,24.4989,24.4989,11853.0
2019-07-16 15:00:00,26.18,26.19,26.17,26.18,22887.0,24.4989,24.5082,24.4895,24.4989,22887.0
2019-07-16 15:05:00,26.19,26.19,26.16,26.18,15989.0,24.5082,24.5082,24.4802,24.4989,15989.0
2019-07-16 15:10:00,26.18,26.18,26.14,26.15,16222.0,24.4989,24.4989,24.4614,24.4708,16222.0
2019-07-16 15:15:00,26.16,26.18,26.15,26.15,20580.0,24.4802,24.4989,24.4708,24.4708,20580.0
2019-07-16 15:20:00,26.15,26.17,26.14,26.15,13132.0,24.4708,24.4895,24.4614,24.4708,13132.0
2019-07-16 15:25:00,26.16,26.16,26.11,26.14,22376.0,24.4802,24.4802,24.4334,24.4614,22376.0
2019-07-16 15:30:00,26.14,26.22,26.14,26.2,31882.0,24.4614,24.5363,24.4614,24.5176,31882.0
2019-07-16 15:35:00,26.2,26.25,26.17,26.24,26694.0,24.5176,24.5644,24.4895,24.555,26694.0
2019-07-16 15:40:00,26.25,26.25,26.13,26.14,28484.0,24.5644,24.5644,24.4521,24.4614,28484.0
2019-07-16 15:45:00,26.14,26.15,26.08,26.14,63173.0,24.4614,24.4708,24.4053,24.4614,63173.0
2019-07-16 15:50:00,26.14,26.17,26.12,26.14,70311.0,24.4614,24.4895,24.4427,24.4614,70311.0
2019-07-16 15:55:00,26.14,26.15,26.04,26.04,238096.0,24.4614,24.4708,24.3679,24.3679,238096.0
2019-07-17 09:30:00,26.04,26.13,26.02,26.04,31228.0,24.3679,24.4521,24.3491,24.3679,31228.0
2019-07-17 09:35:00,26.05,26.09,26.02,26.02,35632.0,24.3772,24.4147,24.3491,24.3491,35632.0
2019-07-17 09:40:00,26.01,26.03,25.95,26.01,16112.0,24.3398,24.3585,24.2836,24.3398,16112.0
2019-07-17 09:45:00,26.0,26.0,25.86,25.89,39301.0,24.3304,24.3304,24.1994,24.2275,39301.0
2019-07-17 09:50:00,25.89,25.89,25.73,25.78,33594.0,24.2275,24.2275,24.0778,24.1246,33594.0
2019-07-17 09:55:00,25.79,25.82,25.75,25.77,32769.0,24.1339,24.162,24.0965,24.1152,32769.0
2019-07-17 10:00:00,25.76,25.79,25.74,25.79,23954.0,24.1058,24.1339,24.0871,24.1339,23954.0
2019-07-17 10:05:00,25.78,25.88,25.78,25.81,21051.0,24.1246,24.2181,24.1246,24.1526,21051.0
2019-07-17 10:10:00,25.81,25.84,25.78,25.8,25213.0,24.1526,24.1807,24.1246,24.1433,25213.0
2019-07-17 10:15:00,25.79,25.85,25.78,25.83,17795.0,24.1339,24.1901,24.1246,24.1713,17795.0
2019-07-17 10:20:00,25.82,25.84,25.71,25.71,35041.0,24.162,24.1807,24.0591,24.0591,35041.0
2019-07-17 10:25:00,25.71,25.77,25.7,25.75,25685.0,24.0591,24.1152,24.0497,24.0965,25685.0
2019-07-17 10:30:00,25.74,25.75,25.69,25.7,17082.0,24.0871,24.0965,24.0403,24.0497,17082.0
2019-07-17 10:35:00,25.71,25.71,25.69,25.69,20147.0,24.0591,24.0591,24.0403,24.0403,20147.0
2019-07-17 10:40:00,25.7,25.7,25.62,25.64,69587.0,24.0497,24.0497,23.9748,23.9935,69587.0
2019-07-17 10:45:00,25.64,25.64,25.58,25.59,39090.0,23.9935,23.9935,23.9374,23.9468,39090.0
2019-07-17 10:50:00,25.59,25.6,25.56,25.57,43840.0,23.9468,23.9561,23.9187,23.928,43840.0
2019-07-17 10:55:00,25.58,25.75,25.57,25.75,63648.0,23.9374,24.0965,23.928,24.0965,63648.0
2019-07-17 11:00:00,25.74,25.87,25.74,25.75,48880.0,24.0871,24.2088,24.0871,24.0965,48880.0
2019-07-17 11:05:00,25.74,25.77,25.7,25.7,15059.0,24.0871,24.1152,24.0497,24.0497,15059.0
2019-07-17 11:10:00,25.71,25.76,25.69,25.76,14499.0,24.0591,24.1058,24.0403,24.1058,14499.0
2019-07-17 11:15:00,25.75,25.76,25.69,25.71,14278.0,24.0965,24.1058,24.0403,24.0591,14278.0
2019-07-17 11:20:00,25.71,25.75,25.71,25.75,13653.0,24.0591,24.0965,24.0591,24.0965,13653.0
2019-07-17 11:25:00,25.75,25.76,25.73,25.74,12638.0,24.0965,24.1058,24.0778,24.0871,12638.0
2019-07-17 11:30:00,25.74,25.76,25.71,25.71,36426.0,24.0871,24.1058,24.0591,24.0591,36426.0
2019-07-17 11:35:00,25.71,25.74,25.68,25.71,35962.0,24.0591,24.0871,24.031,24.0591,35962.0
2019-07-17 11:40:00,25.71,25.73,25.69,25.73,10768.0,24.0591,24.0778,24.0403,24.0778,10768.0
2019-07-17 11:45:00,25.73,25.74,25.7,25.74,16377.0,24.0778,24.0871,24.0497,24.0871,16377.0
2019-07-17 11:50:00,25.75,25.75,25.72,25.73,5910.0,24.0965,24.0965,24.0684,24.0778,5910.0
2019-07-17 11:55:00,25.72,25.73,25.69,25.7,13371.0,24.0684,24.0778,24.0403,24.0497,13371.0
2019-07-17 12:00:00,25.7,25.7,25.66,25.69,23337.0,24.0497,24.0497,24.0123,24.0403,23337.0
2019-07-17 12:05:00,25.69,25.69,25.66,25.67,11092.0,24.0403,24.0403,24.0123,24.0216,11092.0
2019-07-17 12:10:00,25.67,25.67,25.62,25.64,15220.0,24.0216,24.0216,23.9748,23.9935,15220.0
2019-07-17 12:15:00,25.64,25.65,25.63,25.64,11160.0,23.9935,24.0029,23.9842,23.9935,11160.0
2019-07-17 12:20:00,25.64,25.67,25.64,25.66,12439.0,23.9935,24.0216,23.9935,24.0123,12439.0
2019-07-17 12:25:00,25.66,25.67,25.62,25.62,12202.0,24.0123,24.0216,23.9748,23.9748,12202.0
2019-07-17 12:30:00,25.62,25.63,25.61,25.62,15630.0,23.9748,23.9842,23.9655,23.9748,15630.0
2019-07-17 12:35:00,25.62,25.63,25.58,25.6,23483.0,23.9748,23.9842,23.9374,23.9561,23483.0
2019-07-17 12:40:00,25.6,25.63,25.58,25.63,21045.0,23.9561,23.9842,23.9374,23.9842,21045.0
2019-07-17 12:45:00,25.62,25.62,25.56,25.56,14469.0,23.9748,23.9748,23.9187,23.9187,14469.0
2019-07-17 12:50:00,25.57,25.58,25.56,25.56,26227.0,23.928,23.9374,23.9187,23.9187,26227.0
2019-07-17 12:55:00,25.57,25.57,25.53,25.55,17663.0,23.928,23.928,23.8906,23.9093,17663.0
2019-07-17 13:00:00,25.55,25.58,25.53,25.56,21501.0,23.9093,23.9374,23.8906,23.9187,21501.0
2019-07-17 13:05:00,25.57,25.6,25.55,25.6,17676.0,23.928,23.9561,23.9093,23.9561,17676.0
2019-07-17 13:10:00,25.6,25.6,25.59,25.6,5742.0,23.9561,23.9561,23.9468,23.9561,5742.0
2019-07-17 13:15:00,25.59,25.6,25.58,25.6,11641.0,23.9468,23.9561,23.9374,23.9561,11641.0
2019-07-17 13:20:00,25.59,25.6,25.58,25.59,22625.0,23.9468,23.9561,23.9374,23.9468,22625.0
2019-07-17 13:25:00,25.59,25.59,25.55,25.55,24707.0,23.9468,23.9468,23.9093,23.9093,24707.0
2019-07-17 13:30:00,25.55,25.58,25.55,25.56,26252.0,23.9093,23.9374,23.9093,23.9187,26252.0
2019-07-17 13:35:00,25.57,25.57,25.56,25.57,5611.0,23.928,23.928,23.9187,23.928,5611.0
2019-07-17 13:40:00,25.57,25.59,25.56,25.57,20989.0,23.928,23.9468,23.9187,23.928,20989.0
2019-07-17 13:45:00,25.57,25.57,25.56,25.57,6050.0,23.928,23.928,23.9187,23.928,6050.0
2019-07-17 13:50:00,25.57,25.6,25.55,25.59,21413.0,23.928,23.9561,23.9093,23.9468,21413.0
2019-07-17 13:55:00,25.58,25.64,25.58,25.64,12580.0,23.9374,23.9935,23.9374,23.9935,12580.0
2019-07-17 14:00:00,25.64,25.64,25.63,25.64,5091.0,23.9935,23.9935,23.9842,23.9935,5091.0
2019-07-17 14:05:00,25.64,25.66,25.63,25.64,12056.0,23.9935,24.0123,23.9842,23.9935,12056.0
2019-07-17 14:10:00,25.63,25.64,25.57,25.59,27341.0,23.9842,23.9935,23.928,23.9468,27341.0
2019-07-17 14:15:00,25.59,25.6,25.56,25.59,11239.0,23.9468,23.9561,23.9187,23.9468,11239.0
2019-07-17 14:20:00,25.59,25.6,25.59,25.6,5154.0,23.9468,23.9561,23.9468,23.9561,5154.0
2019-07-17 14:25:00,25.6,25.63,25.59,25.63,9619.0,23.9561,23.9842,23.9468,23.9842,9619.0
2019-07-17 14:30:00,25.63,25.65,25.62,25.64,15154.0,23.9842,24.0029,23.9748,23.9935,15154.0
2019-07-17 14:35:00,25.64,25.65,25.64,25.64,4800.0,23.9935,24.0029,23.9935,23.9935,4800.0
2019-07-17 14:40:00,25.64,25.65,25.59,25.62,23635.0,23.9935,24.0029,23.9468,23.9748,23635.0
2019-07-17 14:45:00,25.62,25.62,25.6,25.62,10447.0,23.9748,23.9748,23.9561,23.9748,10447.0
2019-07-17 14:50:00,25.62,25.62,25.59,25.6,10582.0,23.9748,23.9748,23.9468,23.9561,10582.0
2019-07-17 14:55:00,25.59,25.63,25.57,25.61,17140.0,23.9468,23.9842,23.928,23.9655,17140.0
2019-07-17 15:00:00,25.62,25.62,25.59,25.59,10024.0,23.9748,23.9748,23.9468,23.9468,10024.0
2019-07-17 15:05:00,25.6,25.6,25.52,25.53,107014.0,23.9561,23.9561,23.8813,23.8906,107014.0
2019-07-17 15:10:00,25.54,25.55,25.52,25.53,18991.0,23.9,23.9093,23.8813,23.8906,18991.0
2019-07-17 15:15:00,25.53,25.56,25.52,25.55,36629.0,23.8906,23.9187,23.8813,23.9093,36629.0
2019-07-17 15:20:00,25.55,25.56,25.48,25.52,97437.0,23.9093,23.9187,23.8438,23.8813,97437.0
2019-07-17 15:25:00,25.51,25.54,25.51,25.52,96957.0,23.8719,23.9,23.8719,23.8813,96957.0
2019-07-17 15:30:00,25.53,25.55,25.52,25.54,33454.0,23.8906,23.9093,23.8813,23.9,33454.0
2019-07-17 15:35:00,25.54,25.55,25.53,25.55,25235.0,23.9,23.9093,23.8906,23.9093,25235.0
2019-07-17 15:40:00,25.55,25.57,25.53,25.55,45922.0,23.9093,23.928,23.8906,23.9093,45922.0
2019-07-17 15:45:00,25.55,25.55,25.53,25.54,128257.0,23.9093,23.9093,23.8906,23.9,128257.0
2019-07-17 15:50:00,25.54,25.55,25.51,25.53,66027.0,23.9,23.9093,23.8719,23.8906,66027.0
2019-07-17 15:55:00,25.53,25.53,25.45,25.45,210495.0,23.8906,23.8906,23.8157,23.8157,210495.0
2019-07-18 09:30:00,25.4,25.56,25.33,25.39,32538.0,23.769,23.9187,23.7035,23.7596,32538.0
2019-07-18 09:35:00,25.39,25.42,25.33,25.34,123613.0,23.7596,23.7877,23.7035,23.7128,123613.0
2019-07-18 09:40:00,25.35,25.53,25.22,25.39,239638.0,23.7222,23.8906,23.6005,23.7596,239638.0
2019-07-18 09:45:00,25.4,25.4,25.27,25.27,35899.0,23.769,23.769,23.6473,23.6473,35899.0
2019-07-18 09:50:00,25.28,25.29,25.2,25.29,55466.0,23.6567,23.666,23.5818,23.666,55466.0
2019-07-18 09:55:00,25.29,25.42,25.29,25.37,33871.0,23.666,23.7877,23.666,23.7409,33871.0
2019-07-18 10:00:00,25.37,25.39,25.3,25.36,68339.0,23.7409,23.7596,23.6754,23.7315,68339.0
2019-07-18 10:05:00,25.36,25.37,25.29,25.29,50868.0,23.7315,23.7409,23.666,23.666,50868.0
2019-07-18 10:10:00,25.29,25.32,25.22,25.3,57712.0,23.666,23.6941,23.6005,23.6754,57712.0
2019-07-18 10:15:00,25.29,25.3,25.24,25.25,21922.0,23.666,23.6754,23.6192,23.6286,21922.0
2019-07-18 10:20:00,25.24,25.29,25.21,25.28,41043.0,23.6192,23.666,23.5912,23.6567,41043.0
2019-07-18 10:25:00,25.29,25.29,25.21,25.29,19215.0,23.666,23.666,23.5912,23.666,19215.0
2019-07-18 10:30:00,25.29,25.42,25.28,25.41,11657.0,23.666,23.7877,23.6567,23.7783,11657.0
2019-07-18 10:35:00,25.4,25.44,25.38,25.4,15946.0,23.769,23.8064,23.7502,23.769,15946.0
2019-07-18 10:40:00,25.39,25.4,25.35,25.36,22935.0,23.7596,23.769,23.7222,23.7315,22935.0
2019-07-18 10:45:00,25.36,25.38,25.34,25.34,11439.0,23.7315,23.7502,23.7128,23.7128,11439.0
2019-07-18 10:50:00,25.35,25.37,25.31,25.31,13747.0,23.7222,23.7409,23.6847,23.6847,13747.0
2019-07-18 10:55:00,25.32,25.32,25.26,25.32,18512.0,23.6941,23.6941,23.6379,23.6941,18512.0
2019-07-18 11:00:00,25.33,25.38,25.31,25.38,13606.0,23.7035,23.7502,23.6847,23.7502,13606.0
2019-07-18 11:05:00,25.38,25.38,25.31,25.35,9008.0,23.7502,23.7502,23.6847,23.7222,9008.0
2019-07-18 11:10:00,25.34,25.37,25.32,25.33,16524.0,23.7128,23.7409,23.6941,23.7035,16524.0
2019-07-18 11:15:00,25.33,25.37,25.33,25.36,17010.0,23.7035,23.7409,23.7035,23.7315,17010.0
2019-07-18 11:20:00,25.35,25.35,25.26,25.27,14968.0,23.7222,23.7222,23.6379,23.6473,14968.0
2019-07-18 11:25:00,25.27,25.29,25.26,25.29,16048.0,23.6473,23.666,23.6379,23.666,16048.0
2019-07-18 11:30:00,25.29,25.29,25.25,25.26,22205.0,23.666,23.666,23.6286,23.6379,22205.0
2019-07-18 11:35:00,25.25,25.36,25.23,25.35,52024.0,23.6286,23.7315,23.6099,23.7222,52024.0
2019-07-18 11:40:00,25.36,25.42,25.35,25.41,16740.0,23.7315,23.7877,23.7222,23.7783,16740.0
2019-07-18 11:45:00,25.4,25.42,25.38,25.42,10921.0,23.769,23.7877,23.7502,23.7877,10921.0
2019-07-18 11:50:00,25.42,25.44,25.42,25.44,10081.0,23.7877,23.8064,23.7877,23.8064,10081.0
2019-07-18 11:55:00,25.44,25.48,25.42,25.44,24797.0,23.8064,23.8438,23.7877,23.8064,24797.0
2019-07-18 12:00:00,25.45,25.46,25.35,25.36,43193.0,23.8157,23.8251,23.7222,23.7315,43193.0
2019-07-18 12:05:00,25.37,25.45,25.36,25.45,21450.0,23.7409,23.8157,23.7315,23.8157,21450.0
2019-07-18 12:10:00,25.45,25.46,25.39,25.39,23104.0,23.8157,23.8251,23.7596,23.7596,23104.0
2019-07-18 12:15:00,25.39,25.42,25.34,25.36,33917.0,23.7596,23.7877,23.7128,23.7315,33917.0
2019-07-18 12:20:00,25.37,25.43,25.37,25.41,21079.0,23.7409,23.797,23.7409,23.7783,21079.0
2019-07-18 12:25:00,25.42,25.43,25.39,25.41,21190.0,23.7877,23.797,23.7596,23.7783,21190.0
2019-07-18 12:30:00,25.41,25.42,25.4,25.41,11850.0,23.7783,23.7877,23.769,23.7783,11850.0
2019-07-18 12:35:00,25.4,25.46,25.4,25.45,15369.0,23.769,23.8251,23.769,23.8157,15369.0
2019-07-18 12:40:00,25.45,25.46,25.43,25.46,6656.0,23.8157,23.8251,23.797,23.8251,6656.0
2019-07-18 12:45:00,25.46,25.47,25.45,25.46,18326.0,23.8251,23.8345,23.8157,23.8251,18326.0
2019-07-18 12:50:00,25.47,25.49,25.46,25.46,13620.0,23.8345,23.8532,23.8251,23.8251,13620.0
2019-07-18 12:55:00,25.46,25.46,25.43,25.44,9976.0,23.8251,23.8251,23.797,23.8064,9976.0
2019-07-18 13:00:00,25.43,25.49,25.39,25.49,49488.0,23.797,23.8532,23.7596,23.8532,49488.0
2019-07-18 13:05:00,25.49,25.52,25.48,25.51,24568.0,23.8532,23.8813,23.8438,23.8719,24568.0
2019-07-18 13:10:00,25.51,25.58,25.51,25.57,33907.0,23.8719,23.9374,23.8719,23.928,33907.0
2019-07-18 13:15:00,25.57,25.58,25.55,25.58,11791.0,23.928,23.9374,23.9093,23.9374,11791.0
2019-07-18 13:20:00,25.57,25.58,25.56,25.58,8972.0,23.928,23.9374,23.9187,23.9374,8972.0
2019-07-18 13:25:00,25.57,25.58,25.56,25.57,6845.0,23.928,23.9374,23.9187,23.928,6845.0
2019-07-18 13:30:00,25.57,25.58,25.54,25.58,28815.0,23.928,23.9374,23.9,23.9374,28815.0
2019-07-18 13:35:00,25.58,25.58,25.57,25.58,4510.0,23.9374,23.9374,23.928,23.9374,4510.0
2019-07-18 13:40:00,25.58,25.58,25.56,25.58,16244.0,23.9374,23.9374,23.9187,23.9374,16244.0
2019-07-18 13:45:00,25.57,25.58,25.55,25.55,8646.0,23.928,23.9374,23.9093,23.9093,8646.0
2019-07-18 13:50:00,25.55,25.56,25.5,25.51,9760.0,23.9093,23.9187,23.8625,23.8719,9760.0
2019-07-18 13:55:00,25.52,25.56,25.52,25.55,6787.0,23.8813,23.9187,23.8813,23.9093,6787.0
2019-07-18 14:00:00,25.55,25.58,25.54,25.56,12772.0,23.9093,23.9374,23.9,23.9187,12772.0
2019-07-18 14:05:00,25.57,25.57,25.53,25.53,13900.0,23.928,23.928,23.8906,23.8906,13900.0
2019-07-18 14:10:00,25.54,25.57,25.53,25.54,12478.0,23.9,23.928,23.8906,23.9,12478.0
2019-07-18 14:15:00,25.54,25.56,25.53,25.56,9656.0,23.9,23.9187,23.8906,23.9187,9656.0
2019-07-18 14:20:00,25.56,25.57,25.55,25.57,6353.0,23.9187,23.928,23.9093,23.928,6353.0
2019-07-18 14:25:00,25.56,25.57,25.53,25.56,21737.0,23.9187,23.928,23.8906,23.9187,21737.0
2019-07-18 14:30:00,25.56,25.56,25.54,25.55,12328.0,23.9187,23.9187,23.9,23.9093,12328.0
2019-07-18 14:35:00,25.55,25.57,25.55,25.56,16418.0,23.9093,23.928,23.9093,23.9187,16418.0
2019-07-18 14:40:00,25.57,25.57,25.54,25.55,25145.0,23.928,23.928,23.9,23.9093,25145.0
2019-07-18 14:45:00,25.55,25.57,25.54,25.57,13554.0,23.9093,23.928,23.9,23.928,13554.0
2019-07-18 14:50:00,25.56,25.57,25.47,25.5,24329.0,23.9187,23.928,23.8345,23.8625,24329.0
2019-07-18 14:55:00,25.5,25.52,25.49,25.52,19610.0,23.8625,23.8813,23.8532,23.8813,19610.0
2019-07-18 15:00:00,25.52,25.55,25.51,25.55,26368.0,23.8813,23.9093,23.8719,23.9093,26368.0
2019-07-18 15:05:00,25.55,25.55,25.51,25.55,19184.0,23.9093,23.9093,23.8719,23.9093,19184.0
2019-07-18 15:10:00,25.54,25.55,25.53,25.54,30170.0,23.9,23.9093,23.8906,23.9,30170.0
2019-07-18 15:15:00,25.54,25.54,25.51,25.52,16482.0,23.9,23.9,23.8719,23.8813,16482.0
2019-07-18 15:20:00,25.53,25.53,25.46,25.46,72762.0,23.8906,23.8906,23.8251,23.8251,72762.0
2019-07-18 15:25:00,25.46,25.46,25.41,25.44,28016.0,23.8251,23.8251,23.7783,23.8064,28016.0
2019-07-18 15:30:00,25.43,25.46,25.42,25.45,40584.0,23.797,23.8251,23.7877,23.8157,40584.0
2019-07-18 15:35:00,25.45,25.45,25.43,25.45,40892.0,23.8157,23.8157,23.797,23.8157,40892.0
2019-07-18 15:40:00,25.45,25.45,25.43,25.44,34301.0,23.8157,23.8157,23.797,23.8064,34301.0
2019-07-18 15:45:00,25.44,25.46,25.43,25.45,65325.0,23.8064,23.8251,23.797,23.8157,65325.0
2019-07-18 15:50:00,25.45,25.47,25.42,25.44,91764.0,23.8157,23.8345,23.7877,23.8064,91764.0
2019-07-18 15:55:00,25.44,25.49,25.43,25.45,149994.0,23.8064,23.8532,23.797,23.8157,149994.0
2019-07-19 09:30:00,25.49,25.61,25.49,25.51,55127.0,23.8532,23.9655,23.8532,23.8719,55127.0
2019-07-19 09:35:00,25.5,25.52,25.4,25.47,49251.0,23.8625,23.8813,23.769,23.8345,49251.0
2019-07-19 09:40:00,25.45,25.5,25.45,25.5,16719.0,23.8157,23.8625,23.8157,23.8625,16719.0
2019-07-19 09:45:00,25.49,25.5,25.44,25.48,31457.0,23.8532,23.8625,23.8064,23.8438,31457.0
2019-07-19 09:50:00,25.49,25.5,25.45,25.45,12111.0,23.8532,23.8625,23.8157,23.8157,12111.0
2019-07-19 09:55:00,25.44,25.5,25.43,25.46,15068.0,23.8064,23.8625,23.797,23.8251,15068.0
2019-07-19 10:00:00,25.46,25.48,25.41,25.42,13590.0,23.8251,23.8438,23.7783,23.7877,13590.0
2019-07-19 10:05:00,25.43,25.48,25.4,25.48,16154.0,23.797,23.8438,23.769,23.8438,16154.0
2019-07-19 10:10:00,25.48,25.5,25.45,25.46,16027.0,23.8438,23.8625,23.8157,23.8251,16027.0
2019-07-19 10:15:00,25.46,25.49,25.45,25.49,9287.0,23.8251,23.8532,23.8157,23.8532,9287.0
2019-07-19 10:20:00,25.49,25.49,25.43,25.46,16390.0,23.8532,23.8532,23.797,23.8251,16390.0
2019-07-19 10:25:00,25.45,25.45,25.4,25.44,23043.0,23.8157,23.8157,23.769,23.8064,23043.0
2019-07-19 10:30:00,25.45,25.45,25.41,25.43,14016.0,23.8157,23.8157,23.7783,23.797,14016.0
2019-07-19 10:35:00,25.42,25.44,25.38,25.41,56015.0,23.7877,23.8064,23.7502,23.7783,56015.0
2019-07-19 10:40:00,25.4,25.42,25.39,25.42,23842.0,23.769,23.7877,23.7596,23.7877,23842.0
2019-07-19 10:45:00,25.41,25.42,25.38,25.39,22016.0,23.7783,23.7877,23.7502,23.7596,22016.0
2019-07-19 10:50:00,25.39,25.39,25.36,25.36,9271.0,23.7596,23.7596,23.7315,23.7315,9271.0
2019-07-19 10:55:00,25.36,25.4,25.34,25.39,8599.0,23.7315,23.769,23.7128,23.7596,8599.0
2019-07-19 11:00:00,25.39,25.46,25.39,25.46,17723.0,23.7596,23.8251,23.7596,23.8251,17723.0
2019-07-19 11:05:00,25.46,25.5,25.45,25.47,41499.0,23.8251,23.8625,23.8157,23.8345,41499.0
2019-07-19 11:10:00,25.48,25.48,25.44,25.46,8666.0,23.8438,23.8438,23.8064,23.8251,8666.0
2019-07-19 11:15:00,25.46,25.48,25.45,25.46,7494.0,23.8251,23.8438,23.8157,23.8251,7494.0
2019-07-19 11:20:00,25.47,25.48,25.44,25.48,4666.0,23.8345,23.8438,23.8064,23.8438,4666.0
2019-07-19 11:25:00,25.48,25.49,25.46,25.47,6378.0,23.8438,23.8532,23.8251,23.8345,6378.0
2019-07-19 11:30:00,25.48,25.49,25.46,25.47,5544.0,23.8438,23.8532,23.8251,23.8345,5544.0
2019-07-19 11:35:00,25.46,25.48,25.44,25.45,10430.0,23.8251,23.8438,23.8064,23.8157,10430.0
2019-07-19 11:40:00,25.44,25.46,25.42,25.46,13176.0,23.8064,23.8251,23.7877,23.8251,13176.0
2019-07-19 11:45:00,25.46,25.46,25.43,25.43,22644.0,23.8251,23.8251,23.797,23.797,22644.0
2019-07-19 11:50:00,25.44,25.45,25.43,25.44,13688.0,23.8064,23.8157,23.797,23.8064,13688.0
2019-07-19 11:55:00,25.45,25.45,25.42,25.44,26925.0,23.8157,23.8157,23.7877,23.8064,26925.0
2019-07-19 12:00:00,25.44,25.45,25.43,25.45,5091.0,23.8064,23.8157,23.797,23.8157,5091.0
2019-07-19 12:05:00,25.45,25.45,25.44,25.45,5457.0,23.8157,23.8157,23.8064,23.8157,5457.0
2019-07-19 12:10:00,25.44,25.48,25.44,25.47,5374.0,23.8064,23.8438,23.8064,23.8345,5374.0
2019-07-19 12:15:00,25.48,25.5,25.47,25.49,5457.0,23.8438,23.8625,23.8345,23.8532,5457.0
2019-07-19 12:20:00,25.5,25.5,25.45,25.46,8593.0,23.8625,23.8625,23.8157,23.8251,8593.0
2019-07-19 12:25:00,25.46,25.48,25.46,25.47,5337.0,23.8251,23.8438,23.8251,23.8345,5337.0
2019-07-19 12:30:00,25.47,25.48,25.46,25.46,3751.0,23.8345,23.8438,23.8251,23.8251,3751.0
2019-07-19 12:35:00,25.47,25.48,25.46,25.47,7528.0,23.8345,23.8438,23.8251,23.8345,7528.0
2019-07-19 12:40:00,25.47,25.47,25.43,25.43,9007.0,23.8345,23.8345,23.797,23.797,9007.0
2019-07-19 12:45:00,25.43,25.43,25.42,25.43,2303.0,23.797,23.797,23.7877,23.797,2303.0
2019-07-19 12:50:00,25.43,25.43,25.38,25.38,8511.0,23.797,23.797,23.7502,23.7502,8511.0
2019-07-19 12:55:00,25.38,25.39,25.37,25.38,6631.0,23.7502,23.7596,23.7409,23.7502,6631.0
2019-07-19 13:00:00,25.38,25.39,25.36,25.38,7485.0,23.7502,23.7596,23.7315,23.7502,7485.0
2019-07-19 13:05:00,25.37,25.4,25.36,25.38,12339.0,23.7409,23.769,23.7315,23.7502,12339.0
2019-07-19 13:10:00,25.38,25.38,25.37,25.37,3645.0,23.7502,23.7502,23.7409,23.7409,3645.0
2019-07-19 13:15:00,25.37,25.38,25.35,25.36,6697.0,23.7409,23.7502,23.7222,23.7315,6697.0
2019-07-19 13:20:00,25.35,25.36,25.35,25.36,1917.0,23.7222,23.7315,23.7222,23.7315,1917.0
2019-07-19 13:25:00,25.36,25.38,25.35,25.38,5722.0,23.7315,23.7502,23.7222,23.7502,5722.0
2019-07-19 13:30:00,25.38,25.38,25.36,25.37,11485.0,23.7502,23.7502,23.7315,23.7409,11485.0
2019-07-19 13:35:00,25.37,25.37,25.35,25.36,13953.0,23.7409,23.7409,23.7222,23.7315,13953.0
2019-07-19 13:40:00,25.36,25.37,25.35,25.36,11502.0,23.7315,23.7409,23.7222,23.7315,11502.0
2019-07-19 13:45:00,25.37,25.39,25.36,25.39,9458.0,23.7409,23.7596,23.7315,23.7596,9458.0
2019-07-19 13:50:00,25.38,25.4,25.38,25.39,14825.0,23.7502,23.769,23.7502,23.7596,14825.0
2019-07-19 13:55:00,25.39,25.4,25.38,25.4,12753.0,23.7596,23.769,23.7502,23.769,12753.0
2019-07-19 14:00:00,25.39,25.4,25.39,25.39,5973.0,23.7596,23.769,23.7596,23.7596,5973.0
2019-07-19 14:05:00,25.4,25.4,25.37,25.37,25232.0,23.769,23.769,23.7409,23.7409,25232.0
2019-07-19 14:10:00,25.37,25.4,25.34,25.39,11957.0,23.7409,23.769,23.7128,23.7596,11957.0
2019-07-19 14:15:00,25.39,25.4,25.36,25.36,12849.0,23.7596,23.769,23.7315,23.7315,12849.0
2019-07-19 14:20:00,25.37,25.4,25.37,25.39,26360.0,23.7409,23.769,23.7409,23.7596,26360.0
2019-07-19 14:25:00,25.39,25.39,25.35,25.36,36550.0,23.7596,23.7596,23.7222,23.7315,36550.0
2019-07-19 14:30:00,25.36,25.36,25.31,25.31,6087.0,23.7315,23.7315,23.6847,23.6847,6087.0
2019-07-19 14:35:00,25.3,25.31,25.28,25.3,8539.0,23.6754,23.6847,23.6567,23.6754,8539.0
2019-07-19 14:40:00,25.3,25.31,25.29,25.3,11570.0,23.6754,23.6847,23.666,23.6754,11570.0
2019-07-19 14:45:00,25.3,25.3,25.28,25.3,7706.0,23.6754,23.6754,23.6567,23.6754,7706.0
2019-07-19 14:50:00,25.3,25.31,25.29,25.3,6836.0,23.6754,23.6847,23.666,23.6754,6836.0
2019-07-19 14:55:00,25.3,25.32,25.3,25.31,11200.0,23.6754,23.6941,23.6754,23.6847,11200.0
2019-07-19 15:00:00,25.32,25.32,25.26,25.27,10167.0,23.6941,23.6941,23.6379,23.6473,10167.0
2019-07-19 15:05:00,25.26,25.28,25.25,25.28,13333.0,23.6379,23.6567,23.6286,23.6567,13333.0
2019-07-19 15:10:00,25.28,25.28,25.24,25.25,14876.0,23.6567,23.6567,23.6192,23.6286,14876.0
2019-07-19 15:15:00,25.26,25.27,25.25,25.25,6656.0,23.6379,23.6473,23.6286,23.6286,6656.0
2019-07-19 15:20:00,25.26,25.28,25.22,25.27,21459.0,23.6379,23.6567,23.6005,23.6473,21459.0
2019-07-19 15:25:00,25.27,25.29,25.26,25.29,9547.0,23.6473,23.666,23.6379,23.666,9547.0
2019-07-19 15:30:00,25.29,25.31,25.28,25.29,23038.0,23.666,23.6847,23.6567,23.666,23038.0
2019-07-19 15:35:00,25.29,25.3,25.26,25.28,19016.0,23.666,23.6754,23.6379,23.6567,19016.0
2019-07-19 15:40:00,25.28,25.32,25.28,25.32,34050.0,23.6567,23.6941,23.6567,23.6941,34050.0
2019-07-19 15:45:00,25.32,25.32,25.2,25.2,44346.0,23.6941,23.6941,23.5818,23.5818,44346.0
2019-07-19 15:50:00,25.2,25.21,25.18,25.2,67054.0,23.5818,23.5912,23.5631,23.5818,67054.0
2019-07-19 15:55:00,25.19,25.19,25.14,25.14,100804.0,23.5724,23.5724,23.5257,23.5257,100804.0
2019-07-22 09:30:00,25.21,25.43,25.21,25.29,14376.0,23.5912,23.797,23.5912,23.666,14376.0
2019-07-22 09:35:00,25.26,25.26,25.18,25.2,13979.0,23.6379,23.6379,23.5631,23.5818,13979.0
2019-07-22 09:40:00,25.19,25.23,25.18,25.21,15825.0,23.5724,23.6099,23.5631,23.5912,15825.0
2019-07-22 09:45:00,25.21,25.28,25.2,25.25,14685.0,23.5912,23.6567,23.5818,23.6286,14685.0
2019-07-22 09:50:00,25.26,25.27,25.22,25.22,7736.0,23.6379,23.6473,23.6005,23.6005,7736.0
2019-07-22 09:55:00,25.23,25.26,25.15,25.2,16013.0,23.6099,23.6379,23.535,23.5818,16013.0
2019-07-22 10:00:00,25.18,25.2,25.13,25.14,33156.0,23.5631,23.5818,23.5163,23.5257,33156.0
2019-07-22 10:05:00,25.15,25.17,25.12,25.15,225463.0,23.535,23.5537,23.5069,23.535,225463.0
2019-07-22 10:10:00,25.14,25.24,25.14,25.23,136737.0,23.5257,23.6192,23.5257,23.6099,136737.0
2019-07-22 10:15:00,25.22,25.31,25.22,25.29,16022.0,23.6005,23.6847,23.6005,23.666,16022.0
2019-07-22 10:20:00,25.29,25.33,25.29,25.32,16559.0,23.666,23.7035,23.666,23.6941,16559.0
2019-07-22 10:25:00,25.32,25.36,25.32,25.34,42049.0,23.6941,23.7315,23.6941,23.7128,42049.0
2019-07-22 10:30:00,25.35,25.38,25.29,25.34,82138.0,23.7222,23.7502,23.666,23.7128,82138.0
2019-07-22 10:35:00,25.34,25.39,25.34,25.36,59828.0,23.7128,23.7596,23.7128,23.7315,59828.0
2019-07-22 10:40:00,25.35,25.38,25.31,25.33,87134.0,23.7222,23.7502,23.6847,23.7035,87134.0
2019-07-22 10:45:00,25.33,25.37,25.3,25.37,52239.0,23.7035,23.7409,23.6754,23.7409,52239.0
2019-07-22 10:50:00,25.38,25.39,25.31,25.33,73232.0,23.7502,23.7596,23.6847,23.7035,73232.0
2019-07-22 10:55:00,25.34,25.43,25.31,25.42,67480.0,23.7128,23.797,23.6847,23.7877,67480.0
2019-07-22 11:00:00,25.41,25.45,25.39,25.43,109344.0,23.7783,23.8157,23.7596,23.797,109344.0
2019-07-22 11:05:00,25.43,25.45,25.38,25.45,78848.0,23.797,23.8157,23.7502,23.8157,78848.0
2019-07-22 11:10:00,25.45,25.45,25.39,25.42,34346.0,23.8157,23.8157,23.7596,23.7877,34346.0
2019-07-22 11:15:00,25.42,25.5,25.39,25.48,85043.0,23.7877,23.8625,23.7596,23.8438,85043.0
2019-07-22 11:20:00,25.47,25.47,25.4,25.43,28997.0,23.8345,23.8345,23.769,23.797,28997.0
2019-07-22 11:25:00,25.44,25.46,25.42,25.45,9693.0,23.8064,23.8251,23.7877,23.8157,9693.0
2019-07-22 11:30:00,25.44,25.5,25.44,25.46,55519.0,23.8064,23.8625,23.8064,23.8251,55519.0
2019-07-22 11:35:00,25.46,25.49,25.45,25.48,25099.0,23.8251,23.8532,23.8157,23.8438,25099.0
2019-07-22 11:40:00,25.48,25.49,25.46,25.48,13219.0,23.8438,23.8532,23.8251,23.8438,13219.0
2019-07-22 11:45:00,25.48,25.51,25.47,25.51,62877.0,23.8438,23.8719,23.8345,23.8719,62877.0
2019-07-22 11:50:00,25.51,25.55,25.5,25.55,28276.0,23.8719,23.9093,23.8625,23.9093,28276.0
2019-07-22 11:55:00,25.54,25.59,25.53,25.58,28047.0,23.9,23.9468,23.8906,23.9374,28047.0
2019-07-22 12:00:00,25.57,25.61,25.57,25.6,36733.0,23.928,23.9655,23.928,23.9561,36733.0
2019-07-22 12:05:00,25.6,25.63,25.6,25.62,30860.0,23.9561,23.9842,23.9561,23.9748,30860.0
2019-07-22 12:10:00,25.61,25.64,25.61,25.64,7919.0,23.9655,23.9935,23.9655,23.9935,7919.0
2019-07-22 12:15:00,25.64,25.67,25.63,25.67,23680.0,23.9935,24.0216,23.9842,24.0216,23680.0
2019-07-22 12:20:00,25.66,25.7,25.65,25.67,91313.0,24.0123,24.0497,24.0029,24.0216,91313.0
2019-07-22 12:25:00,25.66,25.67,25.6,25.64,42930.0,24.0123,24.0216,23.9561,23.9935,42930.0
2019-07-22 12:30:00,25.63,25.68,25.63,25.68,30007.0,23.9842,24.031,23.9842,24.031,30007.0
2019-07-22 12:35:00,25.66,25.71,25.66,25.7,26722.0,24.0123,24.0591,24.0123,24.0497,26722.0
2019-07-22 12:40:00,25.71,25.74,25.7,25.74,67768.0,24.0591,24.0871,24.0497,24.0871,67768.0
2019-07-22 12:45:00,25.73,25.78,25.73,25.76,74506.0,24.0778,24.1246,24.0778,24.1058,74506.0
2019-07-22 12:50:00,25.75,25.78,25.74,25.76,34976.0,24.0965,24.1246,24.0871,24.1058,34976.0
2019-07-22 12:55:00,25.75,25.84,25.73,25.83,160773.0,24.0965,24.1807,24.0778,24.1713,160773.0
2019-07-22 13:00:00,25.82,25.87,25.79,25.86,206792.0,24.162,24.2088,24.1339,24.1994,206792.0
2019-07-22 13:05:00,25.86,25.92,25.85,25.89,59000.0,24.1994,24.2556,24.1901,24.2275,59000.0
2019-07-22 13:10:00,25.89,25.9,25.86,25.89,20236.0,24.2275,24.2369,24.1994,24.2275,20236.0
2019-07-22 13:15:00,25.89,25.91,25.88,25.89,17107.0,24.2275,24.2462,24.2181,24.2275,17107.0
2019-07-22 13:20:00,25.89,25.9,25.88,25.89,14910.0,24.2275,24.2369,24.2181,24.2275,14910.0
2019-07-22 13:25:00,25.89,25.9,25.89,25.9,11911.0,24.2275,24.2369,24.2275,24.2369,11911.0
2019-07-22 13:30:00,25.91,25.94,25.9,25.9,20731.0,24.2462,24.2743,24.2369,24.2369,20731.0
2019-07-22 13:35:00,25.9,25.96,25.89,25.95,41956.0,24.2369,24.293,24.2275,24.2836,41956.0
2019-07-22 13:40:00,25.95,25.96,25.93,25.96,20297.0,24.2836,24.293,24.2649,24.293,20297.0
2019-07-22 13:45:00,25.95,26.0,25.95,25.97,73404.0,24.2836,24.3304,24.2836,24.3024,73404.0
2019-07-22 13:50:00,25.96,26.09,25.96,26.06,252560.0,24.293,24.4147,24.293,24.3866,252560.0
2019-07-22 13:55:00,26.06,26.17,26.06,26.13,234004.0,24.3866,24.4895,24.3866,24.4521,234004.0
2019-07-22 14:00:00,26.13,26.15,26.09,26.13,30965.0,24.4521,24.4708,24.4147,24.4521,30965.0
2019-07-22 14:05:00,26.13,26.19,26.12,26.17,58443.0,24.4521,24.5082,24.4427,24.4895,58443.0
2019-07-22 14:10:00,26.18,26.22,26.14,26.22,77947.0,24.4989,24.5363,24.4614,24.5363,77947.0
2019-07-22 14:15:00,26.21,26.24,26.21,26.22,25298.0,24.5269,24.555,24.5269,24.5363,25298.0
2019-07-22 14:20:00,26.21,26.22,26.14,26.19,67976.0,24.5269,24.5363,24.4614,24.5082,67976.0
2019-07-22 14:25:00,26.18,26.21,26.18,26.21,19298.0,24.4989,24.5269,24.4989,24.5269,19298.0
2019-07-22 14:30:00,26.21,26.23,26.19,26.2,22098.0,24.5269,24.5457,24.5082,24.5176,22098.0
2019-07-22 14:35:00,26.2,26.23,26.19,26.21,23770.0,24.5176,24.5457,24.5082,24.5269,23770.0
2019-07-22 14:40:00,26.21,26.25,26.18,26.25,34284.0,24.5269,24.5644,24.4989,24.5644,34284.0
2019-07-22 14:45:00,26.25,26.25,26.23,26.23,7407.0,24.5644,24.5644,24.5457,24.5457,7407.0
2019-07-22 14:50:00,26.24,26.28,26.22,26.23,44036.0,24.555,24.5925,24.5363,24.5457,44036.0
2019-07-22 14:55:00,26.23,26.25,26.19,26.23,76274.0,24.5457,24.5644,24.5082,24.5457,76274.0
2019-07-22 15:00:00,26.22,26.29,26.21,26.26,92373.0,24.5363,24.6018,24.5269,24.5737,92373.0
2019-07-22 15:05:00,26.26,26.32,26.25,26.32,89765.0,24.5737,24.6299,24.5644,24.6299,89765.0
2019-07-22 15:10:00,26.33,26.35,26.24,26.31,132318.0,24.6392,24.658,24.555,24.6205,132318.0
2019-07-22 15:15:00,26.32,26.34,26.28,26.3,79834.0,24.6299,24.6486,24.5925,24.6112,79834.0
2019-07-22 15:20:00,26.31,26.32,26.28,26.31,80882.0,24.6205,24.6299,24.5925,24.6205,80882.0
2019-07-22 15:25:00,26.31,26.36,26.3,26.34,71098.0,24.6205,24.6673,24.6112,24.6486,71098.0
2019-07-22 15:30:00,26.34,26.35,26.3,26.32,65608.0,24.6486,24.658,24.6112,24.6299,65608.0
2019-07-22 15:35:00,26.32,26.42,26.32,26.42,143204.0,24.6299,24.7235,24.6299,24.7235,143204.0
2019-07-22 15:40:00,26.42,26.45,26.37,26.41,267993.0,24.7235,24.7515,24.6767,24.7141,267993.0
2019-07-22 15:45:00,26.4,26.41,26.2,26.21,177924.0,24.7047,24.7141,24.5176,24.5269,177924.0
2019-07-22 15:50:00,26.21,26.25,26.16,26.16,122939.0,24.5269,24.5644,24.4802,24.4802,122939.0
2019-07-22 15:55:00,26.17,26.19,26.12,26.15,246050.0,24.4895,24.5082,24.4427,24.4708,246050.0
2019-07-23 09:30:00,26.29,26.43,26.22,26.43,31494.0,24.6018,24.7328,24.5363,24.7328,31494.0
2019-07-23 09:35:00,26.41,26.42,26.33,26.34,28956.0,24.7141,24.7235,24.6392,24.6486,28956.0
2019-07-23 09:40:00,26.34,26.51,26.34,26.51,71604.0,24.6486,24.8077,24.6486,24.8077,71604.0
2019-07-23 09:45:00,26.52,26.54,26.43,26.46,32714.0,24.817,24.8358,24.7328,24.7609,32714.0
2019-07-23 09:50:00,26.47,26.51,26.44,26.45,28142.0,24.7702,24.8077,24.7422,24.7515,28142.0
2019-07-23 09:55:00,26.44,26.44,26.32,26.34,31201.0,24.7422,24.7422,24.6299,24.6486,31201.0
2019-07-23 10:00:00,26.34,26.41,26.32,26.41,40213.0,24.6486,24.7141,24.6299,24.7141,40213.0
2019-07-23 10:05:00,26.4,26.46,26.4,26.44,20940.0,24.7047,24.7609,24.7047,24.7422,20940.0
2019-07-23 10:10:00,26.44,26.48,26.4,26.46,22691.0,24.7422,24.7796,24.7047,24.7609,22691.0
2019-07-23 10:15:00,26.46,26.49,26.43,26.48,32479.0,24.7609,24.789,24.7328,24.7796,32479.0
2019-07-23 10:20:00,26.49,26.49,26.42,26.43,37902.0,24.789,24.789,24.7235,24.7328,37902.0
2019-07-23 10:25:00,26.45,26.46,26.35,26.35,18030.0,24.7515,24.7609,24.658,24.658,18030.0
2019-07-23 10:30:00,26.36,26.42,26.35,26.41,12602.0,24.6673,24.7235,24.658,24.7141,12602.0
2019-07-23 10:35:00,26.41,26.42,26.38,26.41,24358.0,24.7141,24.7235,24.686,24.7141,24358.0
2019-07-23 10:40:00,26.41,26.43,26.35,26.35,27539.0,24.7141,24.7328,24.658,24.658,27539.0
2019-07-23 10:45:00,26.35,26.36,26.32,26.32,22496.0,24.658,24.6673,24.6299,24.6299,22496.0
2019-07-23 10:50:00,26.33,26.36,26.3,26.35,14176.0,24.6392,24.6673,24.6112,24.658,14176.0
2019-07-23 10:55:00,26.35,26.38,26.34,26.36,18243.0,24.658,24.686,24.6486,24.6673,18243.0
2019-07-23 11:00:00,26.35,26.37,26.32,26.33,19464.0,24.658,24.6767,24.6299,24.6392,19464.0
2019-07-23 11:05:00,26.33,26.35,26.31,26.35,24006.0,24.6392,24.658,24.6205,24.658,24006.0
2019-07-23 11:10:00,26.35,26.39,26.34,26.39,9182.0,24.658,24.6954,24.6486,24.6954,9182.0
2019-07-23 11:15:00,26.38,26.42,26.38,26.42,17132.0,24.686,24.7235,24.686,24.7235,17132.0
2019-07-23 11:20:00,26.42,26.48,26.41,26.47,16566.0,24.7235,24.7796,24.7141,24.7702,16566.0
2019-07-23 11:25:00,26.46,26.46,26.43,26.45,19722.0,24.7609,24.7609,24.7328,24.7515,19722.0
2019-07-23 11:30:00,26.45,26.48,26.44,26.47,13905.0,24.7515,24.7796,24.7422,24.7702,13905.0
2019-07-23 11:35:00,26.47,26.51,26.47,26.5,9156.0,24.7702,24.8077,24.7702,24.7983,9156.0
2019-07-23 11:40:00,26.5,26.52,26.47,26.5,22394.0,24.7983,24.817,24.7702,24.7983,22394.0
2019-07-23 11:45:00,26.5,26.52,26.47,26.48,20152.0,24.7983,24.817,24.7702,24.7796,20152.0
2019-07-23 11:50:00,26.48,26.49,26.44,26.45,24271.0,24.7796,24.789,24.7422,24.7515,24271.0
2019-07-23 11:55:00,26.44,26.47,26.39,26.44,36238.0,24.7422,24.7702,24.6954,24.7422,36238.0
2019-07-23 12:00:00,26.43,26.44,26.41,26.43,11842.0,24.7328,24.7422,24.7141,24.7328,11842.0
2019-07-23 12:05:00,26.44,26.44,26.4,26.41,14521.0,24.7422,24.7422,24.7047,24.7141,14521.0
2019-07-23 12:10:00,26.41,26.43,26.4,26.43,9726.0,24.7141,24.7328,24.7047,24.7328,9726.0
2019-07-23 12:15:00,26.43,26.44,26.4,26.42,27771.0,24.7328,24.7422,24.7047,24.7235,27771.0
2019-07-23 12:20:00,26.42,26.42,26.39,26.41,22988.0,24.7235,24.7235,24.6954,24.7141,22988.0
2019-07-23 12:25:00,26.41,26.42,26.4,26.42,8960.0,24.7141,24.7235,24.7047,24.7235,8960.0
2019-07-23 12:30:00,26.42,26.47,26.41,26.47,15620.0,24.7235,24.7702,24.7141,24.7702,15620.0
2019-07-23 12:35:00,26.47,26.52,26.47,26.5,11164.0,24.7702,24.817,24.7702,24.7983,11164.0
2019-07-23 12:40:00,26.5,26.5,26.49,26.49,7715.0,24.7983,24.7983,24.789,24.789,7715.0
2019-07-23 12:45:00,26.5,26.5,26.46,26.47,19661.0,24.7983,24.7983,24.7609,24.7702,19661.0
2019-07-23 12:50:00,26.46,26.47,26.43,26.43,11551.0,24.7609,24.7702,24.7328,24.7328,11551.0
2019-07-23 12:55:00,26.43,26.46,26.41,26.45,14182.0,24.7328,24.7609,24.7141,24.7515,14182.0
2019-07-23 13:00:00,26.45,26.47,26.45,26.46,7389.0,24.7515,24.7702,24.7515,24.7609,7389.0
2019-07-23 13:05:00,26.47,26.5,26.47,26.5,10900.0,24.7702,24.7983,24.7702,24.7983,10900.0
2019-07-23 13:10:00,26.49,26.5,26.46,26.48,17995.0,24.789,24.7983,24.7609,24.7796,17995.0
2019-07-23 13:15:00,26.48,26.48,26.44,26.45,13753.0,24.7796,24.7796,24.7422,24.7515,13753.0
2019-07-23 13:20:00,26.45,26.45,26.42,26.42,10668.0,24.7515,24.7515,24.7235,24.7235,10668.0
2019-07-23 13:25:00,26.43,26.43,26.42,26.42,5396.0,24.7328,24.7328,24.7235,24.7235,5396.0
2019-07-23 13:30:00,26.42,26.46,26.42,26.43,28570.0,24.7235,24.7609,24.7235,24.7328,28570.0
2019-07-23 13:35:00,26.44,26.44,26.42,26.42,5846.0,24.7422,24.7422,24.7235,24.7235,5846.0
2019-07-23 13:40:00,26.43,26.57,26.4,26.55,55973.0,24.7328,24.8638,24.7047,24.8451,55973.0
2019-07-23 13:45:00,26.55,26.59,26.49,26.49,46116.0,24.8451,24.8825,24.789,24.789,46116.0
2019-07-23 13:50:00,26.5,26.5,26.45,26.49,13633.0,24.7983,24.7983,24.7515,24.789,13633.0
2019-07-23 13:55:00,26.48,26.53,26.48,26.52,11242.0,24.7796,24.8264,24.7796,24.817,11242.0
2019-07-23 14:00:00,26.53,26.55,26.51,26.54,14627.0,24.8264,24.8451,24.8077,24.8358,14627.0
2019-07-23 14:05:00,26.55,26.56,26.52,26.53,18244.0,24.8451,24.8545,24.817,24.8264,18244.0
2019-07-23 14:10:00,26.52,26.53,26.49,26.5,21073.0,24.817,24.8264,24.789,24.7983,21073.0
2019-07-23 14:15:00,26.51,26.52,26.51,26.52,4599.0,24.8077,24.817,24.8077,24.817,4599.0
2019-07-23 14:20:00,26.51,26.52,26.5,26.52,25632.0,24.8077,24.817,24.7983,24.817,25632.0
2019-07-23 14:25:00,26.52,26.52,26.5,26.52,11359.0,24.817,24.817,24.7983,24.817,11359.0
2019-07-23 14:30:00,26.52,26.55,26.51,26.55,8956.0,24.817,24.8451,24.8077,24.8451,8956.0
2019-07-23 14:35:00,26.55,26.56,26.54,26.55,17479.0,24.8451,24.8545,24.8358,24.8451,17479.0
2019-07-23 14:40:00,26.54,26.59,26.54,26.58,25166.0,24.8358,24.8825,24.8358,24.8732,25166.0
2019-07-23 14:45:00,26.59,26.59,26.57,26.59,16891.0,24.8825,24.8825,24.8638,24.8825,16891.0
2019-07-23 14:50:00,26.59,26.6,26.55,26.58,44547.0,24.8825,24.8919,24.8451,24.8732,44547.0
2019-07-23 14:55:00,26.58,26.62,26.58,26.61,21005.0,24.8732,24.9106,24.8732,24.9013,21005.0
2019-07-23 15:00:00,26.61,26.63,26.59,26.6,19991.0,24.9013,24.92,24.8825,24.8919,19991.0
2019-07-23 15:05:00,26.6,26.61,26.59,26.61,39775.0,24.8919,24.9013,24.8825,24.9013,39775.0
2019-07-23 15:10:00,26.61,26.62,26.6,26.62,22761.0,24.9013,24.9106,24.8919,24.9106,22761.0
2019-07-23 15:15:00,26.62,26.64,26.59,26.63,31691.0,24.9106,24.9293,24.8825,24.92,31691.0
2019-07-23 15:20:00,26.64,26.64,26.59,26.6,36218.0,24.9293,24.9293,24.8825,24.8919,36218.0
2019-07-23 15:25:00,26.6,26.61,26.59,26.6,36904.0,24.8919,24.9013,24.8825,24.8919,36904.0
2019-07-23 15:30:00,26.6,26.65,26.59,26.65,22744.0,24.8919,24.9387,24.8825,24.9387,22744.0
2019-07-23 15:35:00,26.65,26.68,26.64,26.66,49119.0,24.9387,24.9668,24.9293,24.948,49119.0
2019-07-23 15:40:00,26.66,26.67,26.64,26.65,40862.0,24.948,24.9574,24.9293,24.9387,40862.0
2019-07-23 15:45:00,26.64,26.7,26.64,26.69,93109.0,24.9293,24.9855,24.9293,24.9761,93109.0
2019-07-23 15:50:00,26.69,26.71,26.67,26.7,193698.0,24.9761,24.9948,24.9574,24.9855,193698.0
2019-07-23 15:55:00,26.71,26.76,26.69,26.72,290907.0,24.9948,25.0416,24.9761,25.0042,290907.0
2019-07-24 09:30:00,26.54,26.55,26.34,26.51,23166.0,24.8358,24.8451,24.6486,24.8077,23166.0
2019-07-24 09:35:00,26.51,26.59,26.49,26.59,29145.0,24.8077,24.8825,24.789,24.8825,29145.0
2019-07-24 09:40:00,26.6,26.78,26.6,26.72,20120.0,24.8919,25.0603,24.8919,25.0042,20120.0
2019-07-24 09:45:00,26.7,26.76,26.7,26.71,16214.0,24.9855,25.0416,24.9855,24.9948,16214.0
2019-07-24 09:50:00,26.71,26.86,26.71,26.82,64957.0,24.9948,25.1352,24.9948,25.0978,64957.0
2019-07-24 09:55:00,26.83,26.89,26.72,26.72,148854.0,25.1071,25.1633,25.0042,25.0042,148854.0
2019-07-24 10:00:00,26.73,26.73,26.67,26.71,28139.0,25.0136,25.0136,24.9574,24.9948,28139.0
2019-07-24 10:05:00,26.71,26.81,26.71,26.8,33895.0,24.9948,25.0884,24.9948,25.0791,33895.0
2019-07-24 10:10:00,26.8,26.85,26.79,26.84,30175.0,25.0791,25.1258,25.0697,25.1165,30175.0
2019-07-24 10:15:00,26.84,26.86,26.75,26.79,18401.0,25.1165,25.1352,25.0323,25.0697,18401.0
2019-07-24 10:20:00,26.78,26.83,26.78,26.82,16652.0,25.0603,25.1071,25.0603,25.0978,16652.0
2019-07-24 10:25:00,26.82,26.86,26.81,26.83,10590.0,25.0978,25.1352,25.0884,25.1071,10590.0
2019-07-24 10:30:00,26.84,26.88,26.83,26.83,11916.0,25.1165,25.1539,25.1071,25.1071,11916.0
2019-07-24 10:35:00,26.84,26.89,26.82,26.89,19039.0,25.1165,25.1633,25.0978,25.1633,19039.0
2019-07-24 10:40:00,26.89,26.99,26.89,26.95,84503.0,25.1633,25.2569,25.1633,25.2194,84503.0
2019-07-24 10:45:00,26.94,26.95,26.87,26.88,15285.0,25.2101,25.2194,25.1446,25.1539,15285.0
2019-07-24 10:50:00,26.87,26.92,26.85,26.86,50439.0,25.1446,25.1914,25.1258,25.1352,50439.0
2019-07-24 10:55:00,26.85,26.91,26.84,26.9,13323.0,25.1258,25.182,25.1165,25.1726,13323.0
2019-07-24 11:00:00,26.9,26.91,26.83,26.86,12985.0,25.1726,25.182,25.1071,25.1352,12985.0
2019-07-24 11:05:00,26.86,26.88,26.86,26.88,4521.0,25.1352,25.1539,25.1352,25.1539,4521.0
2019-07-24 11:10:00,26.88,26.89,26.86,26.89,11829.0,25.1539,25.1633,25.1352,25.1633,11829.0
2019-07-24 11:15:00,26.89,26.94,26.89,26.91,45033.0,25.1633,25.2101,25.1633,25.182,45033.0
2019-07-24 11:20:00,26.92,26.92,26.86,26.88,20515.0,25.1914,25.1914,25.1352,25.1539,20515.0
2019-07-24 11:25:00,26.89,26.93,26.89,26.9,8804.0,25.1633,25.2007,25.1633,25.1726,8804.0
2019-07-24 11:30:00,26.9,26.94,26.87,26.94,22403.0,25.1726,25.2101,25.1446,25.2101,22403.0
2019-07-24 11:35:00,26.93,26.96,26.92,26.96,12605.0,25.2007,25.2288,25.1914,25.2288,12605.0
2019-07-24 11:40:00,26.96,26.99,26.93,26.98,34203.0,25.2288,25.2569,25.2007,25.2475,34203.0
2019-07-24 11:45:00,26.97,26.99,26.95,26.96,20449.0,25.2381,25.2569,25.2194,25.2288,20449.0
2019-07-24 11:50:00,26.96,26.96,26.95,26.96,14004.0,25.2288,25.2288,25.2194,25.2288,14004.0
2019-07-24 11:55:00,26.96,26.96,26.95,26.96,14779.0,25.2288,25.2288,25.2194,25.2288,14779.0
2019-07-24 12:00:00,26.96,26.99,26.95,26.99,19464.0,25.2288,25.2569,25.2194,25.2569,19464.0
2019-07-24 12:05:00,26.99,27.0,26.98,26.98,57937.0,25.2569,25.2662,25.2475,25.2475,57937.0
2019-07-24 12:10:00,26.99,26.99,26.96,26.99,28284.0,25.2569,25.2569,25.2288,25.2569,28284.0
2019-07-24 12:15:00,26.98,27.0,26.95,26.96,31002.0,25.2475,25.2662,25.2194,25.2288,31002.0
2019-07-24 12:20:00,26.96,26.99,26.96,26.98,26005.0,25.2288,25.2569,25.2288,25.2475,26005.0
2019-07-24 12:25:00,26.99,26.99,26.97,26.98,9313.0,25.2569,25.2569,25.2381,25.2475,9313.0
2019-07-24 12:30:00,26.98,26.98,26.96,26.96,9945.0,25.2475,25.2475,25.2288,25.2288,9945.0
2019-07-24 12:35:00,26.97,27.0,26.96,26.99,40017.0,25.2381,25.2662,25.2288,25.2569,40017.0
2019-07-24 12:40:00,26.98,27.0,26.96,26.98,34730.0,25.2475,25.2662,25.2288,25.2475,34730.0
2019-07-24 12:45:00,26.97,27.0,26.97,27.0,54205.0,25.2381,25.2662,25.2381,25.2662,54205.0
2019-07-24 12:50:00,27.0,27.09,26.99,27.08,540720.0,25.2662,25.3504,25.2569,25.3411,540720.0
2019-07-24 12:55:00,27.08,27.11,26.98,27.02,166655.0,25.3411,25.3692,25.2475,25.2849,166655.0
2019-07-24 13:00:00,27.01,27.02,26.99,26.99,22425.0,25.2756,25.2849,25.2569,25.2569,22425.0
2019-07-24 13:05:00,26.99,27.03,26.99,27.02,26925.0,25.2569,25.2943,25.2569,25.2849,26925.0
2019-07-24 13:10:00,27.03,27.03,26.99,27.0,56640.0,25.2943,25.2943,25.2569,25.2662,56640.0
2019-07-24 13:15:00,27.0,27.01,26.98,27.01,57825.0,25.2662,25.2756,25.2475,25.2756,57825.0
2019-07-24 13:20:00,27.0,27.01,26.99,27.0,9870.0,25.2662,25.2756,25.2569,25.2662,9870.0
2019-07-24 13:25:00,27.0,27.01,26.96,26.99,80098.0,25.2662,25.2756,25.2288,25.2569,80098.0
2019-07-24 13:30:00,26.99,27.0,26.98,27.0,18754.0,25.2569,25.2662,25.2475,25.2662,18754.0
2019-07-24 13:35:00,26.99,27.0,26.97,26.98,20497.0,25.2569,25.2662,25.2381,25.2475,20497.0
2019-07-24 13:40:00,26.98,26.98,26.96,26.98,11784.0,25.2475,25.2475,25.2288,25.2475,11784.0
2019-07-24 13:45:00,26.97,26.98,26.96,26.96,9100.0,25.2381,25.2475,25.2288,25.2288,9100.0
2019-07-24 13:50:00,26.96,26.96,26.91,26.94,28823.0,25.2288,25.2288,25.182,25.2101,28823.0
2019-07-24 13:55:00,26.95,26.98,26.95,26.97,11287.0,25.2194,25.2475,25.2194,25.2381,11287.0
2019-07-24 14:00:00,26.98,27.01,26.97,27.0,13998.0,25.2475,25.2756,25.2381,25.2662,13998.0
2019-07-24 14:05:00,27.01,27.01,26.98,26.99,5375.0,25.2756,25.2756,25.2475,25.2569,5375.0
2019-07-24 14:10:00,26.99,27.01,26.98,27.01,18578.0,25.2569,25.2756,25.2475,25.2756,18578.0
2019-07-24 14:15:00,27.01,27.04,27.0,27.0,84252.0,25.2756,25.3036,25.2662,25.2662,84252.0
2019-07-24 14:20:00,27.01,27.01,26.97,26.98,33645.0,25.2756,25.2756,25.2381,25.2475,33645.0
2019-07-24 14:25:00,26.98,27.03,26.97,27.03,69918.0,25.2475,25.2943,25.2381,25.2943,69918.0
2019-07-24 14:30:00,27.05,27.11,27.05,27.09,20848.0,25.313,25.3692,25.313,25.3504,20848.0
2019-07-24 14:35:00,27.09,27.1,27.05,27.09,59689.0,25.3504,25.3598,25.313,25.3504,59689.0
2019-07-24 14:40:00,27.1,27.14,27.09,27.13,140091.0,25.3598,25.3972,25.3504,25.3879,140091.0
2019-07-24 14:45:00,27.13,27.16,27.12,27.13,46777.0,25.3879,25.4159,25.3785,25.3879,46777.0
2019-07-24 14:50:00,27.12,27.16,27.12,27.14,21792.0,25.3785,25.4159,25.3785,25.3972,21792.0
2019-07-24 14:55:00,27.14,27.18,27.14,27.14,27534.0,25.3972,25.4347,25.3972,25.3972,27534.0
2019-07-24 15:00:00,27.15,27.19,27.14,27.19,24778.0,25.4066,25.444,25.3972,25.444,24778.0
2019-07-24 15:05:00,27.18,27.2,27.14,27.16,52573.0,25.4347,25.4534,25.3972,25.4159,52573.0
2019-07-24 15:10:00,27.16,27.19,27.15,27.18,37919.0,25.4159,25.444,25.4066,25.4347,37919.0
2019-07-24 15:15:00,27.18,27.2,27.16,27.17,59308.0,25.4347,25.4534,25.4159,25.4253,59308.0
2019-07-24 15:20:00,27.17,27.18,27.16,27.18,42931.0,25.4253,25.4347,25.4159,25.4347,42931.0
2019-07-24 15:25:00,27.18,27.24,27.17,27.24,51701.0,25.4347,25.4908,25.4253,25.4908,51701.0
2019-07-24 15:30:00,27.24,27.31,27.24,27.3,72025.0,25.4908,25.5563,25.4908,25.547,72025.0
2019-07-24 15:35:00,27.3,27.32,27.29,27.32,59917.0,25.547,25.5657,25.5376,25.5657,59917.0
2019-07-24 15:40:00,27.32,27.35,27.3,27.32,93468.0,25.5657,25.5937,25.547,25.5657,93468.0
2019-07-24 15:45:00,27.31,27.32,27.28,27.29,79605.0,25.5563,25.5657,25.5282,25.5376,79605.0
2019-07-24 15:50:00,27.29,27.3,27.26,27.3,310600.0,25.5376,25.547,25.5095,25.547,310600.0
2019-07-24 15:55:00,27.3,27.37,27.26,27.29,479394.0,25.547,25.6125,25.5095,25.5376,479394.0
2019-07-25 09:30:00,27.08,27.69,27.0,27.66,231471.0,25.3411,25.9119,25.2662,25.8838,231471.0
2019-07-25 09:35:00,27.67,27.77,27.52,27.56,90356.0,25.8932,25.9868,25.7528,25.7903,90356.0
2019-07-25 09:40:00,27.54,27.55,27.42,27.5,67410.0,25.7715,25.7809,25.6592,25.7341,67410.0
2019-07-25 09:45:00,27.5,27.51,27.04,27.04,62844.0,25.7341,25.7435,25.3036,25.3036,62844.0
2019-07-25 09:50:00,27.05,27.12,26.98,27.11,68614.0,25.313,25.3785,25.2475,25.3692,68614.0
2019-07-25 09:55:00,27.1,27.23,27.09,27.19,84435.0,25.3598,25.4814,25.3504,25.444,84435.0
2019-07-25 10:00:00,27.19,27.19,27.12,27.17,38772.0,25.444,25.444,25.3785,25.4253,38772.0
2019-07-25 10:05:00,27.17,27.22,27.07,27.08,90822.0,25.4253,25.4721,25.3317,25.3411,90822.0
2019-07-25 10:10:00,27.07,27.14,27.04,27.09,94340.0,25.3317,25.3972,25.3036,25.3504,94340.0
2019-07-25 10:15:00,27.08,27.15,27.07,27.1,66958.0,25.3411,25.4066,25.3317,25.3598,66958.0
2019-07-25 10:20:00,27.1,27.1,26.9,26.93,43906.0,25.3598,25.3598,25.1726,25.2007,43906.0
2019-07-25 10:25:00,26.93,27.11,26.9,27.11,84373.0,25.2007,25.3692,25.1726,25.3692,84373.0
2019-07-25 10:30:00,27.11,27.16,27.04,27.15,25525.0,25.3692,25.4159,25.3036,25.4066,25525.0
2019-07-25 10:35:00,27.15,27.26,27.11,27.25,55959.0,25.4066,25.5095,25.3692,25.5002,55959.0
2019-07-25 10:40:00,27.25,27.32,27.25,27.3,15490.0,25.5002,25.5657,25.5002,25.547,15490.0
2019-07-25 10:45:00,27.3,27.35,27.26,27.32,26764.0,25.547,25.5937,25.5095,25.5657,26764.0
2019-07-25 10:50:00,27.32,27.33,27.24,27.32,21832.0,25.5657,25.575,25.4908,25.5657,21832.0
2019-07-25 10:55:00,27.33,27.36,27.31,27.36,20696.0,25.575,25.6031,25.5563,25.6031,20696.0
2019-07-25 11:00:00,27.35,27.36,27.31,27.32,36084.0,25.5937,25.6031,25.5563,25.5657,36084.0
2019-07-25 11:05:00,27.32,27.37,27.31,27.35,21163.0,25.5657,25.6125,25.5563,25.5937,21163.0
2019-07-25 11:10:00,27.37,27.44,27.36,27.43,23444.0,25.6125,25.678,25.6031,25.6686,23444.0
2019-07-25 11:15:00,27.43,27.44,27.39,27.41,32742.0,25.6686,25.678,25.6312,25.6499,32742.0
2019-07-25 11:20:00,27.42,27.43,27.35,27.36,36712.0,25.6592,25.6686,25.5937,25.6031,36712.0
2019-07-25 11:25:00,27.36,27.4,27.36,27.37,18297.0,25.6031,25.6405,25.6031,25.6125,18297.0
2019-07-25 11:30:00,27.37,27.41,27.34,27.37,95754.0,25.6125,25.6499,25.5844,25.6125,95754.0
2019-07-25 11:35:00,27.38,27.4,27.37,27.39,19618.0,25.6218,25.6405,25.6125,25.6312,19618.0
2019-07-25 11:40:00,27.39,27.42,27.33,27.34,37343.0,25.6312,25.6592,25.575,25.5844,37343.0
2019-07-25 11:45:00,27.34,27.36,27.29,27.31,23800.0,25.5844,25.6031,25.5376,25.5563,23800.0
2019-07-25 11:50:00,27.31,27.32,27.27,27.3,13137.0,25.5563,25.5657,25.5189,25.547,13137.0
2019-07-25 11:55:00,27.31,27.36,27.3,27.32,22753.0,25.5563,25.6031,25.547,25.5657,22753.0
2019-07-25 12:00:00,27.33,27.35,27.32,27.34,17413.0,25.575,25.5937,25.5657,25.5844,17413.0
2019-07-25 12:05:00,27.33,27.34,27.3,27.31,8940.0,25.575,25.5844,25.547,25.5563,8940.0
2019-07-25 12:10:00,27.31,27.32,27.29,27.3,13443.0,25.5563,25.5657,25.5376,25.547,13443.0
2019-07-25 12:15:00,27.3,27.35,27.29,27.35,23272.0,25.547,25.5937,25.5376,25.5937,23272.0
2019-07-25 12:20:00,27.35,27.36,27.32,27.33,10841.0,25.5937,25.6031,25.5657,25.575,10841.0
2019-07-25 12:25:00,27.32,27.35,27.31,27.34,16572.0,25.5657,25.5937,25.5563,25.5844,16572.0
2019-07-25 12:30:00,27.34,27.38,27.33,27.38,18373.0,25.5844,25.6218,25.575,25.6218,18373.0
2019-07-25 12:35:00,27.37,27.38,27.31,27.32,38297.0,25.6125,25.6218,25.5563,25.5657,38297.0
2019-07-25 12:40:00,27.31,27.33,27.27,27.33,31887.0,25.5563,25.575,25.5189,25.575,31887.0
2019-07-25 12:45:00,27.33,27.36,27.31,27.33,26273.0,25.575,25.6031,25.5563,25.575,26273.0
2019-07-25 12:50:00,27.32,27.33,27.12,27.17,41246.0,25.5657,25.575,25.3785,25.4253,41246.0
2019-07-25 12:55:00,27.17,27.2,27.14,27.15,28758.0,25.4253,25.4534,25.3972,25.4066,28758.0
2019-07-25 13:00:00,27.15,27.18,27.13,27.15,31786.0,25.4066,25.4347,25.3879,25.4066,31786.0
2019-07-25 13:05:00,27.15,27.21,27.15,27.2,16930.0,25.4066,25.4627,25.4066,25.4534,16930.0
2019-07-25 13:10:00,27.21,27.25,27.19,27.25,27501.0,25.4627,25.5002,25.444,25.5002,27501.0
2019-07-25 13:15:00,27.24,27.26,27.2,27.22,11944.0,25.4908,25.5095,25.4534,25.4721,11944.0
2019-07-25 13:20:00,27.22,27.26,27.21,27.21,22156.0,25.4721,25.5095,25.4627,25.4627,22156.0
2019-07-25 13:25:00,27.22,27.26,27.2,27.23,15465.0,25.4721,25.5095,25.4534,25.4814,15465.0
2019-07-25 13:30:00,27.24,27.27,27.23,27.25,11516.0,25.4908,25.5189,25.4814,25.5002,11516.0
2019-07-25 13:35:00,27.25,27.26,27.21,27.22,21349.0,25.5002,25.5095,25.4627,25.4721,21349.0
2019-07-25 13:40:00,27.22,27.25,27.21,27.25,22743.0,25.4721,25.5002,25.4627,25.5002,22743.0
2019-07-25 13:45:00,27.25,27.26,27.23,27.23,10866.0,25.5002,25.5095,25.4814,25.4814,10866.0
2019-07-25 13:50:00,27.24,27.24,27.18,27.21,36454.0,25.4908,25.4908,25.4347,25.4627,36454.0
2019-07-25 13:55:00,27.21,27.25,27.21,27.23,22434.0,25.4627,25.5002,25.4627,25.4814,22434.0
2019-07-25 14:00:00,27.23,27.28,27.23,27.25,20192.0,25.4814,25.5282,25.4814,25.5002,20192.0
2019-07-25 14:05:00,27.25,27.26,27.24,27.25,14606.0,25.5002,25.5095,25.4908,25.5002,14606.0
2019-07-25 14:10:00,27.25,27.25,27.23,27.23,14564.0,25.5002,25.5002,25.4814,25.4814,14564.0
2019-07-25 14:15:00,27.24,27.27,27.21,27.27,21997.0,25.4908,25.5189,25.4627,25.5189,21997.0
2019-07-25 14:20:00,27.26,27.27,27.21,27.22,20556.0,25.5095,25.5189,25.4627,25.4721,20556.0
2019-07-25 14:25:00,27.23,27.25,27.22,27.23,19983.0,25.4814,25.5002,25.4721,25.4814,19983.0
2019-07-25 14:30:00,27.23,27.27,27.23,27.24,17493.0,25.4814,25.5189,25.4814,25.4908,17493.0
2019-07-25 14:35:00,27.23,27.25,27.22,27.25,17371.0,25.4814,25.5002,25.4721,25.5002,17371.0
2019-07-25 14:40:00,27.25,27.28,27.24,27.25,21907.0,25.5002,25.5282,25.4908,25.5002,21907.0
2019-07-25 14:45:00,27.25,27.25,27.24,27.25,10910.0,25.5002,25.5002,25.4908,25.5002,10910.0
2019-07-25 14:50:00,27.25,27.27,27.23,27.27,62654.0,25.5002,25.5189,25.4814,25.5189,62654.0
2019-07-25 14:55:00,27.27,27.29,27.25,27.29,25040.0,25.5189,25.5376,25.5002,25.5376,25040.0
2019-07-25 15:00:00,27.28,27.31,27.27,27.28,19049.0,25.5282,25.5563,25.5189,25.5282,19049.0
2019-07-25 15:05:00,27.28,27.31,27.28,27.3,33852.0,25.5282,25.5563,25.5282,25.547,33852.0
2019-07-25 15:10:00,27.3,27.31,27.28,27.3,28842.0,25.547,25.5563,25.5282,25.547,28842.0
2019-07-25 15:15:00,27.3,27.32,27.29,27.32,18126.0,25.547,25.5657,25.5376,25.5657,18126.0
2019-07-25 15:20:00,27.32,27.32,27.29,27.3,23147.0,25.5657,25.5657,25.5376,25.547,23147.0
2019-07-25 15:25:00,27.3,27.32,27.29,27.3,25736.0,25.547,25.5657,25.5376,25.547,25736.0
2019-07-25 15:30:00,27.3,27.33,27.29,27.32,26785.0,25.547,25.575,25.5376,25.5657,26785.0
2019-07-25 15:35:00,27.31,27.32,27.31,27.32,36612.0,25.5563,25.5657,25.5563,25.5657,36612.0
2019-07-25 15:40:00,27.32,27.36,27.32,27.36,47833.0,25.5657,25.6031,25.5657,25.6031,47833.0
2019-07-25 15:45:00,27.36,27.39,27.35,27.37,79975.0,25.6031,25.6312,25.5937,25.6125,79975.0
2019-07-25 15:50:00,27.37,27.4,27.36,27.39,88200.0,25.6125,25.6405,25.6031,25.6312,88200.0
2019-07-25 15:55:00,27.38,27.41,27.35,27.41,254410.0,25.6218,25.6499,25.5937,25.6499,254410.0
2019-07-26 09:30:00,27.44,27.49,27.19,27.2,41568.0,25.678,25.7248,25.444,25.4534,41568.0
2019-07-26 09:35:00,27.23,27.27,27.08,27.22,50679.0,25.4814,25.5189,25.3411,25.4721,50679.0
2019-07-26 09:40:00,27.22,27.36,27.22,27.31,57746.0,25.4721,25.6031,25.4721,25.5563,57746.0
2019-07-26 09:45:00,27.31,27.32,27.25,27.27,27879.0,25.5563,25.5657,25.5002,25.5189,27879.0
2019-07-26 09:50:00,27.27,27.29,27.17,27.19,68598.0,25.5189,25.5376,25.4253,25.444,68598.0
2019-07-26 09:55:00,27.2,27.22,27.1,27.1,25804.0,25.4534,25.4721,25.3598,25.3598,25804.0
2019-07-26 10:00:00,27.09,27.09,27.01,27.05,29889.0,25.3504,25.3504,25.2756,25.313,29889.0
2019-07-26 10:05:00,27.05,27.07,27.01,27.03,65779.0,25.313,25.3317,25.2756,25.2943,65779.0
2019-07-26 10:10:00,27.04,27.06,27.01,27.02,27816.0,25.3036,25.3224,25.2756,25.2849,27816.0
2019-07-26 10:15:00,27.02,27.04,26.99,27.03,24137.0,25.2849,25.3036,25.2569,25.2943,24137.0
2019-07-26 10:20:00,27.02,27.04,27.01,27.03,19230.0,25.2849,25.3036,25.2756,25.2943,19230.0
2019-07-26 10:25:00,27.02,27.03,26.99,27.01,14111.0,25.2849,25.2943,25.2569,25.2756,14111.0
2019-07-26 10:30:00,27.02,27.02,27.0,27.02,22155.0,25.2849,25.2849,25.2662,25.2849,22155.0
2019-07-26 10:35:00,27.02,27.06,27.02,27.05,19659.0,25.2849,25.3224,25.2849,25.313,19659.0
2019-07-26 10:40:00,27.05,27.06,27.0,27.01,11456.0,25.313,25.3224,25.2662,25.2756,11456.0
2019-07-26 10:45:00,27.0,27.03,27.0,27.02,21446.0,25.2662,25.2943,25.2662,25.2849,21446.0
2019-07-26 10:50:00,27.02,27.04,27.0,27.04,11580.0,25.2849,25.3036,25.2662,25.3036,11580.0
2019-07-26 10:55:00,27.04,27.04,27.02,27.04,22738.0,25.3036,25.3036,25.2849,25.3036,22738.0
2019-07-26 11:00:00,27.03,27.05,27.02,27.04,27459.0,25.2943,25.313,25.2849,25.3036,27459.0
2019-07-26 11:05:00,27.04,27.1,27.03,27.04,33364.0,25.3036,25.3598,25.2943,25.3036,33364.0
2019-07-26 11:10:00,27.03,27.05,27.03,27.04,12661.0,25.2943,25.313,25.2943,25.3036,12661.0
2019-07-26 11:15:00,27.04,27.05,27.03,27.04,11329.0,25.3036,25.313,25.2943,25.3036,11329.0
2019-07-26 11:20:00,27.04,27.07,27.03,27.07,36250.0,25.3036,25.3317,25.2943,25.3317,36250.0
2019-07-26 11:25:00,27.06,27.19,27.06,27.15,39881.0,25.3224,25.444,25.3224,25.4066,39881.0
2019-07-26 11:30:00,27.15,27.15,27.08,27.08,4774.0,25.4066,25.4066,25.3411,25.3411,4774.0
2019-07-26 11:35:00,27.09,27.11,27.07,27.07,24428.0,25.3504,25.3692,25.3317,25.3317,24428.0
2019-07-26 11:40:00,27.08,27.08,27.04,27.05,17810.0,25.3411,25.3411,25.3036,25.313,17810.0
2019-07-26 11:45:00,27.05,27.07,27.04,27.06,17691.0,25.313,25.3317,25.3036,25.3224,17691.0
2019-07-26 11:50:00,27.06,27.11,27.06,27.11,17494.0,25.3224,25.3692,25.3224,25.3692,17494.0
2019-07-26 11:55:00,27.11,27.11,27.1,27.11,5408.0,25.3692,25.3692,25.3598,25.3692,5408.0
2019-07-26 12:00:00,27.11,27.14,27.1,27.13,16447.0,25.3692,25.3972,25.3598,25.3879,16447.0
2019-07-26 12:05:00,27.14,27.2,27.13,27.17,25511.0,25.3972,25.4534,25.3879,25.4253,25511.0
2019-07-26 12:10:00,27.17,27.2,27.16,27.17,5050.0,25.4253,25.4534,25.4159,25.4253,5050.0
2019-07-26 12:15:00,27.17,27.17,27.1,27.1,12395.0,25.4253,25.4253,25.3598,25.3598,12395.0
2019-07-26 12:20:00,27.11,27.12,27.1,27.11,8845.0,25.3692,25.3785,25.3598,25.3692,8845.0
2019-07-26 12:25:00,27.12,27.13,27.11,27.13,11778.0,25.3785,25.3879,25.3692,25.3879,11778.0
2019-07-26 12:30:00,27.12,27.15,27.12,27.15,16197.0,25.3785,25.4066,25.3785,25.4066,16197.0
2019-07-26 12:35:00,27.14,27.15,27.1,27.15,13880.0,25.3972,25.4066,25.3598,25.4066,13880.0
2019-07-26 12:40:00,27.15,27.18,27.15,27.18,6030.0,25.4066,25.4347,25.4066,25.4347,6030.0
2019-07-26 12:45:00,27.19,27.23,27.18,27.22,24800.0,25.444,25.4814,25.4347,25.4721,24800.0
2019-07-26 12:50:00,27.22,27.25,27.17,27.19,36966.0,25.4721,25.5002,25.4253,25.444,36966.0
2019-07-26 12:55:00,27.19,27.2,27.12,27.14,45771.0,25.444,25.4534,25.3785,25.3972,45771.0
2019-07-26 13:00:00,27.13,27.2,27.11,27.14,24040.0,25.3879,25.4534,25.3692,25.3972,24040.0
2019-07-26 13:05:00,27.12,27.18,27.12,27.17,6610.0,25.3785,25.4347,25.3785,25.4253,6610.0
2019-07-26 13:10:00,27.17,27.18,27.16,27.17,3229.0,25.4253,25.4347,25.4159,25.4253,3229.0
2019-07-26 13:15:00,27.17,27.17,27.13,27.15,17128.0,25.4253,25.4253,25.3879,25.4066,17128.0
2019-07-26 13:20:00,27.15,27.16,27.1,27.12,18966.0,25.4066,25.4159,25.3598,25.3785,18966.0
2019-07-26 13:25:00,27.13,27.15,27.1,27.14,15588.0,25.3879,25.4066,25.3598,25.3972,15588.0
2019-07-26 13:30:00,27.14,27.15,27.13,27.13,14985.0,25.3972,25.4066,25.3879,25.3879,14985.0
2019-07-26 13:35:00,27.12,27.15,27.12,27.14,7714.0,25.3785,25.4066,25.3785,25.3972,7714.0
2019-07-26 13:40:00,27.14,27.15,27.1,27.1,10645.0,25.3972,25.4066,25.3598,25.3598,10645.0
2019-07-26 13:45:00,27.1,27.12,27.1,27.12,8340.0,25.3598,25.3785,25.3598,25.3785,8340.0
2019-07-26 13:50:00,27.11,27.15,27.11,27.15,8754.0,25.3692,25.4066,25.3692,25.4066,8754.0
2019-07-26 13:55:00,27.15,27.15,27.11,27.13,17576.0,25.4066,25.4066,25.3692,25.3879,17576.0
2019-07-26 14:00:00,27.13,27.14,27.11,27.11,5524.0,25.3879,25.3972,25.3692,25.3692,5524.0
2019-07-26 14:05:00,27.11,27.13,27.11,27.13,14162.0,25.3692,25.3879,25.3692,25.3879,14162.0
2019-07-26 14:10:00,27.13,27.14,27.1,27.13,19775.0,25.3879,25.3972,25.3598,25.3879,19775.0
2019-07-26 14:15:00,27.13,27.15,27.12,27.14,8165.0,25.3879,25.4066,25.3785,25.3972,8165.0
2019-07-26 14:20:00,27.14,27.15,27.13,27.15,9816.0,25.3972,25.4066,25.3879,25.4066,9816.0
2019-07-26 14:25:00,27.15,27.15,27.13,27.14,15221.0,25.4066,25.4066,25.3879,25.3972,15221.0
2019-07-26 14:30:00,27.14,27.15,27.13,27.14,9936.0,25.3972,25.4066,25.3879,25.3972,9936.0
2019-07-26 14:35:00,27.13,27.14,27.13,27.14,6048.0,25.3879,25.3972,25.3879,25.3972,6048.0
2019-07-26 14:40:00,27.13,27.15,27.13,27.14,11560.0,25.3879,25.4066,25.3879,25.3972,11560.0
2019-07-26 14:45:00,27.14,27.16,27.11,27.14,31976.0,25.3972,25.4159,25.3692,25.3972,31976.0
2019-07-26 14:50:00,27.14,27.15,27.12,27.13,13788.0,25.3972,25.4066,25.3785,25.3879,13788.0
2019-07-26 14:55:00,27.12,27.14,27.11,27.13,10015.0,25.3785,25.3972,25.3692,25.3879,10015.0
2019-07-26 15:00:00,27.13,27.14,27.12,27.14,21611.0,25.3879,25.3972,25.3785,25.3972,21611.0
2019-07-26 15:05:00,27.13,27.15,27.13,27.13,8675.0,25.3879,25.4066,25.3879,25.3879,8675.0
2019-07-26 15:10:00,27.13,27.14,27.12,27.14,14601.0,25.3879,25.3972,25.3785,25.3972,14601.0
2019-07-26 15:15:00,27.14,27.15,27.12,27.13,19798.0,25.3972,25.4066,25.3785,25.3879,19798.0
2019-07-26 15:20:00,27.13,27.14,27.12,27.13,32150.0,25.3879,25.3972,25.3785,25.3879,32150.0
2019-07-26 15:25:00,27.14,27.15,27.13,27.15,24128.0,25.3972,25.4066,25.3879,25.4066,24128.0
2019-07-26 15:30:00,27.15,27.2,27.14,27.2,69060.0,25.4066,25.4534,25.3972,25.4534,69060.0
2019-07-26 15:35:00,27.2,27.22,27.19,27.22,31082.0,25.4534,25.4721,25.444,25.4721,31082.0
2019-07-26 15:40:00,27.22,27.24,27.2,27.23,32665.0,25.4721,25.4908,25.4534,25.4814,32665.0
2019-07-26 15:45:00,27.22,27.31,27.22,27.31,132402.0,25.4721,25.5563,25.4721,25.5563,132402.0
2019-07-26 15:50:00,27.3,27.31,27.27,27.3,76582.0,25.547,25.5563,25.5189,25.547,76582.0
2019-07-26 15:55:00,27.3,27.33,27.27,27.31,195096.0,25.547,25.575,25.5189,25.5563,195096.0
2019-07-29 09:30:00,26.97,27.14,26.94,26.99,276446.0,25.2381,25.3972,25.2101,25.2569,276446.0
2019-07-29 09:35:00,26.97,27.0,26.81,26.9,63199.0,25.2381,25.2662,25.0884,25.1726,63199.0
2019-07-29 09:40:00,26.89,26.98,26.83,26.95,40322.0,25.1633,25.2475,25.1071,25.2194,40322.0
2019-07-29 09:45:00,26.97,27.0,26.94,26.95,44968.0,25.2381,25.2662,25.2101,25.2194,44968.0
2019-07-29 09:50:00,26.92,27.0,26.91,26.97,21894.0,25.1914,25.2662,25.182,25.2381,21894.0
2019-07-29 09:55:00,26.96,27.0,26.87,27.0,68340.0,25.2288,25.2662,25.1446,25.2662,68340.0
2019-07-29 10:00:00,27.0,27.0,26.94,26.94,36212.0,25.2662,25.2662,25.2101,25.2101,36212.0
2019-07-29 10:05:00,26.95,27.0,26.9,26.94,45995.0,25.2194,25.2662,25.1726,25.2101,45995.0
2019-07-29 10:10:00,26.94,26.94,26.86,26.87,25943.0,25.2101,25.2101,25.1352,25.1446,25943.0
2019-07-29 10:15:00,26.88,26.96,26.83,26.95,44219.0,25.1539,25.2288,25.1071,25.2194,44219.0
2019-07-29 10:20:00,26.95,26.99,26.94,26.98,33191.0,25.2194,25.2569,25.2101,25.2475,33191.0
2019-07-29 10:25:00,26.97,26.97,26.9,26.9,14070.0,25.2381,25.2381,25.1726,25.1726,14070.0
2019-07-29 10:30:00,26.91,26.98,26.89,26.96,38498.0,25.182,25.2475,25.1633,25.2288,38498.0
2019-07-29 10:35:00,26.96,26.98,26.94,26.95,10154.0,25.2288,25.2475,25.2101,25.2194,10154.0
2019-07-29 10:40:00,26.95,26.98,26.95,26.98,17343.0,25.2194,25.2475,25.2194,25.2475,17343.0
2019-07-29 10:45:00,26.98,27.11,26.97,27.1,90637.0,25.2475,25.3692,25.2381,25.3598,90637.0
2019-07-29 10:50:00,27.11,27.12,27.09,27.09,16578.0,25.3692,25.3785,25.3504,25.3504,16578.0
2019-07-29 10:55:00,27.1,27.12,27.06,27.11,27340.0,25.3598,25.3785,25.3224,25.3692,27340.0
2019-07-29 11:00:00,27.12,27.14,27.11,27.13,26428.0,25.3785,25.3972,25.3692,25.3879,26428.0
2019-07-29 11:05:00,27.14,27.14,27.1,27.11,12627.0,25.3972,25.3972,25.3598,25.3692,12627.0
2019-07-29 11:10:00,27.12,27.13,27.07,27.11,9889.0,25.3785,25.3879,25.3317,25.3692,9889.0
2019-07-29 11:15:00,27.11,27.11,27.07,27.09,9339.0,25.3692,25.3692,25.3317,25.3504,9339.0
2019-07-29 11:20:00,27.08,27.09,26.99,27.04,69514.0,25.3411,25.3504,25.2569,25.3036,69514.0
2019-07-29 11:25:00,27.04,27.06,27.02,27.02,9847.0,25.3036,25.3224,25.2849,25.2849,9847.0
2019-07-29 11:30:00,27.03,27.06,27.0,27.04,10554.0,25.2943,25.3224,25.2662,25.3036,10554.0
2019-07-29 11:35:00,27.05,27.06,27.01,27.01,16970.0,25.313,25.3224,25.2756,25.2756,16970.0
2019-07-29 11:40:00,27.01,27.03,26.97,27.03,34237.0,25.2756,25.2943,25.2381,25.2943,34237.0
2019-07-29 11:45:00,27.03,27.06,27.02,27.05,13828.0,25.2943,25.3224,25.2849,25.313,13828.0
2019-07-29 11:50:00,27.04,27.09,27.04,27.09,11966.0,25.3036,25.3504,25.3036,25.3504,11966.0
2019-07-29 11:55:00,27.09,27.1,27.08,27.1,12819.0,25.3504,25.3598,25.3411,25.3598,12819.0
2019-07-29 12:00:00,27.09,27.1,26.99,27.01,45213.0,25.3504,25.3598,25.2569,25.2756,45213.0
2019-07-29 12:05:00,27.01,27.05,27.01,27.05,15338.0,25.2756,25.313,25.2756,25.313,15338.0
2019-07-29 12:10:00,27.04,27.05,27.01,27.02,15724.0,25.3036,25.313,25.2756,25.2849,15724.0
2019-07-29 12:15:00,27.03,27.03,27.0,27.02,5918.0,25.2943,25.2943,25.2662,25.2849,5918.0
2019-07-29 12:20:00,27.02,27.05,27.01,27.02,9711.0,25.2849,25.313,25.2756,25.2849,9711.0
2019-07-29 12:25:00,27.03,27.03,27.0,27.01,10944.0,25.2943,25.2943,25.2662,25.2756,10944.0
2019-07-29 12:30:00,27.02,27.03,27.0,27.02,5138.0,25.2849,25.2943,25.2662,25.2849,5138.0
2019-07-29 12:35:00,27.03,27.03,27.0,27.01,12351.0,25.2943,25.2943,25.2662,25.2756,12351.0
2019-07-29 12:40:00,27.01,27.02,26.96,26.99,14976.0,25.2756,25.2849,25.2288,25.2569,14976.0
2019-07-29 12:45:00,26.99,27.02,26.98,27.02,13342.0,25.2569,25.2849,25.2475,25.2849,13342.0
2019-07-29 12:50:00,27.02,27.06,26.99,27.06,51664.0,25.2849,25.3224,25.2569,25.3224,51664.0
2019-07-29 12:55:00,27.07,27.09,27.03,27.08,18396.0,25.3317,25.3504,25.2943,25.3411,18396.0
2019-07-29 13:00:00,27.08,27.09,27.02,27.03,7611.0,25.3411,25.3504,25.2849,25.2943,7611.0
2019-07-29 13:05:00,27.03,27.03,27.0,27.03,12079.0,25.2943,25.2943,25.2662,25.2943,12079.0
2019-07-29 13:10:00,27.03,27.03,26.99,26.99,6258.0,25.2943,25.2943,25.2569,25.2569,6258.0
2019-07-29 13:15:00,26.98,26.99,26.95,26.98,36518.0,25.2475,25.2569,25.2194,25.2475,36518.0
2019-07-29 13:20:00,26.99,27.0,26.98,26.99,9175.0,25.2569,25.2662,25.2475,25.2569,9175.0
2019-07-29 13:25:00,26.98,27.0,26.98,27.0,6490.0,25.2475,25.2662,25.2475,25.2662,6490.0
2019-07-29 13:30:00,26.99,27.0,26.98,26.99,3563.0,25.2569,25.2662,25.2475,25.2569,3563.0
2019-07-29 13:35:00,26.98,26.99,26.96,26.99,9696.0,25.2475,25.2569,25.2288,25.2569,9696.0
2019-07-29 13:40:00,26.98,26.99,26.95,26.95,13163.0,25.2475,25.2569,25.2194,25.2194,13163.0
2019-07-29 13:45:00,26.95,26.97,26.93,26.95,21814.0,25.2194,25.2381,25.2007,25.2194,21814.0
2019-07-29 13:50:00,26.95,26.97,26.93,26.94,18552.0,25.2194,25.2381,25.2007,25.2101,18552.0
2019-07-29 13:55:00,26.93,26.93,26.89,26.9,9895.0,25.2007,25.2007,25.1633,25.1726,9895.0
2019-07-29 14:00:00,26.9,26.93,26.9,26.93,7302.0,25.1726,25.2007,25.1726,25.2007,7302.0
2019-07-29 14:05:00,26.93,26.95,26.91,26.94,6545.0,25.2007,25.2194,25.182,25.2101,6545.0
2019-07-29 14:10:00,26.95,26.97,26.91,26.92,40447.0,25.2194,25.2381,25.182,25.1914,40447.0
2019-07-29 14:15:00,26.92,26.92,26.9,26.91,8562.0,25.1914,25.1914,25.1726,25.182,8562.0
2019-07-29 14:20:00,26.92,26.95,26.91,26.94,12015.0,25.1914,25.2194,25.182,25.2101,12015.0
2019-07-29 14:25:00,26.94,26.97,26.91,26.92,24841.0,25.2101,25.2381,25.182,25.1914,24841.0
2019-07-29 14:30:00,26.92,26.94,26.91,26.93,6929.0,25.1914,25.2101,25.182,25.2007,6929.0
2019-07-29 14:35:00,26.92,26.95,26.92,26.94,9009.0,25.1914,25.2194,25.1914,25.2101,9009.0
2019-07-29 14:40:00,26.93,26.95,26.92,26.93,17415.0,25.2007,25.2194,25.1914,25.2007,17415.0
2019-07-29 14:45:00,26.93,26.94,26.92,26.94,4834.0,25.2007,25.2101,25.1914,25.2101,4834.0
2019-07-29 14:50:00,26.94,26.96,26.92,26.94,18533.0,25.2101,25.2288,25.1914,25.2101,18533.0
2019-07-29 14:55:00,26.95,26.95,26.94,26.94,5811.0,25.2194,25.2194,25.2101,25.2101,5811.0
2019-07-29 15:00:00,26.95,26.95,26.91,26.94,30518.0,25.2194,25.2194,25.182,25.2101,30518.0
2019-07-29 15:05:00,26.93,26.94,26.91,26.92,13728.0,25.2007,25.2101,25.182,25.1914,13728.0
2019-07-29 15:10:00,26.93,26.93,26.88,26.88,15336.0,25.2007,25.2007,25.1539,25.1539,15336.0
2019-07-29 15:15:00,26.89,26.92,26.87,26.92,19723.0,25.1633,25.1914,25.1446,25.1914,19723.0
2019-07-29 15:20:00,26.92,26.93,26.88,26.91,32499.0,25.1914,25.2007,25.1539,25.182,32499.0
2019-07-29 15:25:00,26.92,26.93,26.89,26.91,20519.0,25.1914,25.2007,25.1633,25.182,20519.0
2019-07-29 15:30:00,26.92,26.97,26.91,26.97,30853.0,25.1914,25.2381,25.182,25.2381,30853.0
2019-07-29 15:35:00,26.97,27.02,26.96,27.0,71796.0,25.2381,25.2849,25.2288,25.2662,71796.0
2019-07-29 15:40:00,27.0,27.02,26.99,27.01,38388.0,25.2662,25.2849,25.2569,25.2756,38388.0
2019-07-29 15:45:00,27.01,27.03,27.01,27.02,45772.0,25.2756,25.2943,25.2756,25.2849,45772.0
2019-07-29 15:50:00,27.02,27.02,26.99,26.99,53334.0,25.2849,25.2849,25.2569,25.2569,53334.0
2019-07-29 15:55:00,26.99,27.0,26.92,26.92,177306.0,25.2569,25.2662,25.1914,25.1914,177306.0
2019-07-30 09:30:00,26.68,26.77,26.6,26.74,15757.0,24.9668,25.051,24.8919,25.0229,15757.0
2019-07-30 09:35:00,26.69,26.71,26.59,26.7,8615.0,24.9761,24.9948,24.8825,24.9855,8615.0
2019-07-30 09:40:00,26.72,26.79,26.72,26.75,3355.0,25.0042,25.0697,25.0042,25.0323,3355.0
2019-07-30 09:45:00,26.75,26.75,26.7,26.75,4323.0,25.0323,25.0323,24.9855,25.0323,4323.0
2019-07-30 09:50:00,26.77,26.79,26.73,26.78,7714.0,25.051,25.0697,25.0136,25.0603,7714.0
2019-07-30 09:55:00,26.8,26.8,26.74,26.75,7815.0,25.0791,25.0791,25.0229,25.0323,7815.0
2019-07-30 10:00:00,26.74,26.8,26.74,26.75,8227.0,25.0229,25.0791,25.0229,25.0323,8227.0
2019-07-30 10:05:00,26.75,26.85,26.75,26.85,30870.0,25.0323,25.1258,25.0323,25.1258,30870.0
2019-07-30 10:10:00,26.85,26.9,26.8,26.85,53867.0,25.1258,25.1726,25.0791,25.1258,53867.0
2019-07-30 10:15:00,26.84,26.91,26.83,26.86,16633.0,25.1165,25.182,25.1071,25.1352,16633.0
2019-07-30 10:20:00,26.86,26.96,26.85,26.95,23819.0,25.1352,25.2288,25.1258,25.2194,23819.0
2019-07-30 10:25:00,26.94,26.95,26.89,26.9,34125.0,25.2101,25.2194,25.1633,25.1726,34125.0
2019-07-30 10:30:00,26.91,26.93,26.91,26.92,9826.0,25.182,25.2007,25.182,25.1914,9826.0
2019-07-30 10:35:00,26.91,26.94,26.9,26.91,6491.0,25.182,25.2101,25.1726,25.182,6491.0
2019-07-30 10:40:00,26.91,26.97,26.89,26.91,13098.0,25.182,25.2381,25.1633,25.182,13098.0
2019-07-30 10:45:00,26.91,26.93,26.89,26.91,4711.0,25.182,25.2007,25.1633,25.182,4711.0
2019-07-30 10:50:00,26.91,26.94,26.9,26.94,6280.0,25.182,25.2101,25.1726,25.2101,6280.0
2019-07-30 10:55:00,26.94,26.95,26.84,26.85,15541.0,25.2101,25.2194,25.1165,25.1258,15541.0
2019-07-30 11:00:00,26.85,26.9,26.84,26.87,51159.0,25.1258,25.1726,25.1165,25.1446,51159.0
2019-07-30 11:05:00,26.87,26.91,26.87,26.89,10404.0,25.1446,25.182,25.1446,25.1633,10404.0
2019-07-30 11:10:00,26.89,26.91,26.89,26.89,9118.0,25.1633,25.182,25.1633,25.1633,9118.0
2019-07-30 11:15:00,26.9,26.93,26.88,26.92,11829.0,25.1726,25.2007,25.1539,25.1914,11829.0
2019-07-30 11:20:00,26.92,26.96,26.9,26.95,9810.0,25.1914,25.2288,25.1726,25.2194,9810.0
2019-07-30 11:25:00,26.95,27.0,26.93,27.0,12266.0,25.2194,25.2662,25.2007,25.2662,12266.0
2019-07-30 11:30:00,26.99,27.01,26.95,26.98,42452.0,25.2569,25.2756,25.2194,25.2475,42452.0
2019-07-30 11:35:00,26.97,26.99,26.95,26.95,5621.0,25.2381,25.2569,25.2194,25.2194,5621.0
2019-07-30 11:40:00,26.95,26.96,26.89,26.9,12340.0,25.2194,25.2288,25.1633,25.1726,12340.0
2019-07-30 11:45:00,26.9,26.93,26.9,26.91,7813.0,25.1726,25.2007,25.1726,25.182,7813.0
2019-07-30 11:50:00,26.92,26.96,26.9,26.96,8853.0,25.1914,25.2288,25.1726,25.2288,8853.0
2019-07-30 11:55:00,26.97,26.97,26.93,26.93,4432.0,25.2381,25.2381,25.2007,25.2007,4432.0
2019-07-30 12:00:00,26.93,26.98,26.92,26.97,12487.0,25.2007,25.2475,25.1914,25.2381,12487.0
2019-07-30 12:05:00,26.97,26.99,26.96,26.97,6057.0,25.2381,25.2569,25.2288,25.2381,6057.0
2019-07-30 12:10:00,26.98,26.98,26.94,26.95,6959.0,25.2475,25.2475,25.2101,25.2194,6959.0
2019-07-30 12:15:00,26.95,26.97,26.93,26.93,5641.0,25.2194,25.2381,25.2007,25.2007,5641.0
2019-07-30 12:20:00,26.94,26.96,26.93,26.93,7185.0,25.2101,25.2288,25.2007,25.2007,7185.0
2019-07-30 12:25:00,26.93,26.95,26.93,26.94,8805.0,25.2007,25.2194,25.2007,25.2101,8805.0
2019-07-30 12:30:00,26.95,27.0,26.95,26.97,9355.0,25.2194,25.2662,25.2194,25.2381,9355.0
2019-07-30 12:35:00,26.98,26.98,26.96,26.97,4114.0,25.2475,25.2475,25.2288,25.2381,4114.0
2019-07-30 12:40:00,26.96,26.99,26.96,26.99,5992.0,25.2288,25.2569,25.2288,25.2569,5992.0
2019-07-30 12:45:00,26.98,26.99,26.96,26.98,2731.0,25.2475,25.2569,25.2288,25.2475,2731.0
2019-07-30 12:50:00,26.98,27.0,26.96,26.96,7275.0,25.2475,25.2662,25.2288,25.2288,7275.0
2019-07-30 12:55:00,26.96,27.0,26.95,27.0,19691.0,25.2288,25.2662,25.2194,25.2662,19691.0
2019-07-30 13:00:00,27.0,27.0,26.98,26.98,21280.0,25.2662,25.2662,25.2475,25.2475,21280.0
2019-07-30 13:05:00,26.98,26.98,26.93,26.94,7281.0,25.2475,25.2475,25.2007,25.2101,7281.0
2019-07-30 13:10:00,26.94,26.97,26.93,26.96,7073.0,25.2101,25.2381,25.2007,25.2288,7073.0
2019-07-30 13:15:00,26.96,26.96,26.93,26.93,9726.0,25.2288,25.2288,25.2007,25.2007,9726.0
2019-07-30 13:20:00,26.93,26.95,26.93,26.95,3832.0,25.2007,25.2194,25.2007,25.2194,3832.0
2019-07-30 13:25:00,26.95,26.95,26.94,26.95,2296.0,25.2194,25.2194,25.2101,25.2194,2296.0
2019-07-30 13:30:00,26.95,26.96,26.94,26.96,25566.0,25.2194,25.2288,25.2101,25.2288,25566.0
2019-07-30 13:35:00,26.96,26.98,26.95,26.98,16767.0,25.2288,25.2475,25.2194,25.2475,16767.0
2019-07-30 13:40:00,26.98,27.0,26.97,26.99,8145.0,25.2475,25.2662,25.2381,25.2569,8145.0
2019-07-30 13:45:00,26.99,27.0,26.98,26.99,10641.0,25.2569,25.2662,25.2475,25.2569,10641.0
2019-07-30 13:50:00,26.98,27.0,26.97,26.98,5793.0,25.2475,25.2662,25.2381,25.2475,5793.0
2019-07-30 13:55:00,26.98,26.99,26.96,26.98,9560.0,25.2475,25.2569,25.2288,25.2475,9560.0
2019-07-30 14:00:00,26.98,27.0,26.97,26.99,6474.0,25.2475,25.2662,25.2381,25.2569,6474.0
2019-07-30 14:05:00,27.0,27.0,26.98,26.98,8344.0,25.2662,25.2662,25.2475,25.2475,8344.0
2019-07-30 14:10:00,26.98,26.99,26.97,26.99,11597.0,25.2475,25.2569,25.2381,25.2569,11597.0
2019-07-30 14:15:00,26.99,27.0,26.98,27.0,21262.0,25.2569,25.2662,25.2475,25.2662,21262.0
2019-07-30 14:20:00,27.0,27.0,26.98,26.99,7995.0,25.2662,25.2662,25.2475,25.2569,7995.0
2019-07-30 14:25:00,26.98,27.0,26.98,26.99,3300.0,25.2475,25.2662,25.2475,25.2569,3300.0
2019-07-30 14:30:00,26.99,27.0,26.98,26.99,10045.0,25.2569,25.2662,25.2475,25.2569,10045.0
2019-07-30 14:35:00,26.99,26.99,26.92,26.93,28405.0,25.2569,25.2569,25.1914,25.2007,28405.0
2019-07-30 14:40:00,26.93,26.95,26.89,26.95,42935.0,25.2007,25.2194,25.1633,25.2194,42935.0
2019-07-30 14:45:00,26.94,26.94,26.9,26.91,20716.0,25.2101,25.2101,25.1726,25.182,20716.0
2019-07-30 14:50:00,26.9,26.91,26.88,26.91,22872.0,25.1726,25.182,25.1539,25.182,22872.0
2019-07-30 14:55:00,26.9,26.91,26.87,26.87,23399.0,25.1726,25.182,25.1446,25.1446,23399.0
2019-07-30 15:00:00,26.88,26.92,26.87,26.89,23802.0,25.1539,25.1914,25.1446,25.1633,23802.0
2019-07-30 15:05:00,26.88,26.9,26.86,26.9,29357.0,25.1539,25.1726,25.1352,25.1726,29357.0
2019-07-30 15:10:00,26.89,26.94,26.89,26.93,16493.0,25.1633,25.2101,25.1633,25.2007,16493.0
2019-07-30 15:15:00,26.92,26.94,26.9,26.93,54635.0,25.1914,25.2101,25.1726,25.2007,54635.0
2019-07-30 15:20:00,26.92,26.95,26.91,26.94,22263.0,25.1914,25.2194,25.182,25.2101,22263.0
2019-07-30 15:25:00,26.94,26.97,26.92,26.93,21212.0,25.2101,25.2381,25.1914,25.2007,21212.0
2019-07-30 15:30:00,26.93,26.95,26.91,26.95,31798.0,25.2007,25.2194,25.182,25.2194,31798.0
2019-07-30 15:35:00,26.94,26.95,26.9,26.94,40264.0,25.2101,25.2194,25.1726,25.2101,40264.0
2019-07-30 15:40:00,26.94,26.95,26.92,26.92,19722.0,25.2101,25.2194,25.1914,25.1914,19722.0
2019-07-30 15:45:00,26.92,26.99,26.92,26.97,47910.0,25.1914,25.2569,25.1914,25.2381,47910.0
2019-07-30 15:50:00,26.98,26.99,26.94,26.95,53024.0,25.2475,25.2569,25.2101,25.2194,53024.0
2019-07-30 15:55:00,26.95,27.0,26.94,27.0,174953.0,25.2194,25.2662,25.2101,25.2662,174953.0
2019-07-31 09:30:00,27.02,27.11,26.98,27.02,62134.0,25.2849,25.3692,25.2475,25.2849,62134.0
2019-07-31 09:35:00,27.01,27.14,27.0,27.14,50526.0,25.2756,25.3972,25.2662,25.3972,50526.0
2019-07-31 09:40:00,27.14,27.16,27.1,27.15,26588.0,25.3972,25.4159,25.3598,25.4066,26588.0
2019-07-31 09:45:00,27.15,27.19,27.15,27.17,69469.0,25.4066,25.444,25.4066,25.4253,69469.0
2019-07-31 09:50:00,27.16,27.16,27.01,27.05,38092.0,25.4159,25.4159,25.2756,25.313,38092.0
2019-07-31 09:55:00,27.05,27.08,27.05,27.05,12147.0,25.313,25.3411,25.313,25.313,12147.0
2019-07-31 10:00:00,27.05,27.06,27.0,27.03,27423.0,25.313,25.3224,25.2662,25.2943,27423.0
2019-07-31 10:05:00,27.03,27.08,27.02,27.03,42156.0,25.2943,25.3411,25.2849,25.2943,42156.0
2019-07-31 10:10:00,27.04,27.15,27.04,27.14,16964.0,25.3036,25.4066,25.3036,25.3972,16964.0
2019-07-31 10:15:00,27.14,27.15,27.1,27.12,16921.0,25.3972,25.4066,25.3598,25.3785,16921.0
2019-07-31 10:20:00,27.11,27.15,27.09,27.13,17824.0,25.3692,25.4066,25.3504,25.3879,17824.0
2019-07-31 10:25:00,27.12,27.15,27.11,27.12,19811.0,25.3785,25.4066,25.3692,25.3785,19811.0
2019-07-31 10:30:00,27.13,27.14,27.04,27.08,31435.0,25.3879,25.3972,25.3036,25.3411,31435.0
2019-07-31 10:35:00,27.08,27.1,27.02,27.03,43713.0,25.3411,25.3598,25.2849,25.2943,43713.0
2019-07-31 10:40:00,27.02,27.06,27.02,27.04,26185.0,25.2849,25.3224,25.2849,25.3036,26185.0
2019-07-31 10:45:00,27.04,27.06,27.02,27.04,52477.0,25.3036,25.3224,25.2849,25.3036,52477.0
2019-07-31 10:50:00,27.03,27.09,27.03,27.07,25296.0,25.2943,25.3504,25.2943,25.3317,25296.0
2019-07-31 10:55:00,27.07,27.11,27.06,27.1,53691.0,25.3317,25.3692,25.3224,25.3598,53691.0
2019-07-31 11:00:00,27.1,27.1,27.05,27.08,21313.0,25.3598,25.3598,25.313,25.3411,21313.0
2019-07-31 11:05:00,27.07,27.1,27.07,27.1,71995.0,25.3317,25.3598,25.3317,25.3598,71995.0
2019-07-31 11:10:00,27.09,27.1,27.06,27.08,133315.0,25.3504,25.3598,25.3224,25.3411,133315.0
2019-07-31 11:15:00,27.07,27.09,27.05,27.09,20404.0,25.3317,25.3504,25.313,25.3504,20404.0
2019-07-31 11:20:00,27.08,27.13,27.08,27.09,45602.0,25.3411,25.3879,25.3411,25.3504,45602.0
2019-07-31 11:25:00,27.09,27.1,27.06,27.08,11953.0,25.3504,25.3598,25.3224,25.3411,11953.0
2019-07-31 11:30:00,27.08,27.09,27.06,27.09,24150.0,25.3411,25.3504,25.3224,25.3504,24150.0
2019-07-31 11:35:00,27.09,27.11,27.05,27.05,18912.0,25.3504,25.3692,25.313,25.313,18912.0
2019-07-31 11:40:00,27.05,27.05,27.0,27.03,20303.0,25.313,25.313,25.2662,25.2943,20303.0
2019-07-31 11:45:00,27.03,27.05,27.01,27.02,10669.0,25.2943,25.313,25.2756,25.2849,10669.0
2019-07-31 11:50:00,27.03,27.06,27.03,27.04,52693.0,25.2943,25.3224,25.2943,25.3036,52693.0
2019-07-31 11:55:00,27.05,27.05,26.97,27.0,84603.0,25.313,25.313,25.2381,25.2662,84603.0
2019-07-31 12:00:00,27.0,27.0,26.93,26.96,13533.0,25.2662,25.2662,25.2007,25.2288,13533.0
2019-07-31 12:05:00,26.96,26.97,26.89,26.9,14737.0,25.2288,25.2381,25.1633,25.1726,14737.0
2019-07-31 12:10:00,26.89,26.94,26.88,26.92,11062.0,25.1633,25.2101,25.1539,25.1914,11062.0
2019-07-31 12:15:00,26.92,26.92,26.86,26.87,9888.0,25.1914,25.1914,25.1352,25.1446,9888.0
2019-07-31 12:20:00,26.86,26.87,26.82,26.87,20728.0,25.1352,25.1446,25.0978,25.1446,20728.0
2019-07-31 12:25:00,26.87,26.88,26.86,26.86,8414.0,25.1446,25.1539,25.1352,25.1352,8414.0
2019-07-31 12:30:00,26.87,26.93,26.86,26.93,19114.0,25.1446,25.2007,25.1352,25.2007,19114.0
2019-07-31 12:35:00,26.93,26.93,26.88,26.88,16109.0,25.2007,25.2007,25.1539,25.1539,16109.0
2019-07-31 12:40:00,26.88,26.93,26.86,26.9,18708.0,25.1539,25.2007,25.1352,25.1726,18708.0
2019-07-31 12:45:00,26.9,26.93,26.9,26.93,8223.0,25.1726,25.2007,25.1726,25.2007,8223.0
2019-07-31 12:50:00,26.93,26.93,26.89,26.92,12007.0,25.2007,25.2007,25.1633,25.1914,12007.0
2019-07-31 12:55:00,26.91,26.92,26.9,26.9,10825.0,25.182,25.1914,25.1726,25.1726,10825.0
2019-07-31 13:00:00,26.91,26.94,26.89,26.94,47852.0,25.182,25.2101,25.1633,25.2101,47852.0
2019-07-31 13:05:00,26.94,26.94,26.92,26.93,8576.0,25.2101,25.2101,25.1914,25.2007,8576.0
2019-07-31 13:10:00,26.93,26.94,26.9,26.9,12529.0,25.2007,25.2101,25.1726,25.1726,12529.0
2019-07-31 13:15:00,26.91,26.93,26.9,26.93,11405.0,25.182,25.2007,25.1726,25.2007,11405.0
2019-07-31 13:20:00,26.92,26.93,26.9,26.9,16967.0,25.1914,25.2007,25.1726,25.1726,16967.0
2019-07-31 13:25:00,26.91,26.91,26.89,26.91,16515.0,25.182,25.182,25.1633,25.182,16515.0
2019-07-31 13:30:00,26.91,26.94,26.89,26.93,37583.0,25.182,25.2101,25.1633,25.2007,37583.0
2019-07-31 13:35:00,26.92,26.93,26.9,26.9,12484.0,25.1914,25.2007,25.1726,25.1726,12484.0
2019-07-31 13:40:00,26.9,26.92,26.89,26.9,22369.0,25.1726,25.1914,25.1633,25.1726,22369.0
2019-07-31 13:45:00,26.9,26.95,26.89,26.94,42374.0,25.1726,25.2194,25.1633,25.2101,42374.0
2019-07-31 13:50:00,26.95,27.0,26.94,26.96,45609.0,25.2194,25.2662,25.2101,25.2288,45609.0
2019-07-31 13:55:00,26.96,26.97,26.93,26.95,40905.0,25.2288,25.2381,25.2007,25.2194,40905.0
2019-07-31 14:00:00,26.95,26.95,26.89,26.94,21334.0,25.2194,25.2194,25.1633,25.2101,21334.0
2019-07-31 14:05:00,26.94,26.98,26.93,26.95,38715.0,25.2101,25.2475,25.2007,25.2194,38715.0
2019-07-31 14:10:00,26.96,27.0,26.94,26.98,35194.0,25.2288,25.2662,25.2101,25.2475,35194.0
2019-07-31 14:15:00,26.98,26.98,26.92,26.94,14127.0,25.2475,25.2475,25.1914,25.2101,14127.0
2019-07-31 14:20:00,26.94,26.94,26.91,26.93,16403.0,25.2101,25.2101,25.182,25.2007,16403.0
2019-07-31 14:25:00,26.94,26.97,26.92,26.94,16134.0,25.2101,25.2381,25.1914,25.2101,16134.0
2019-07-31 14:30:00,26.93,26.96,26.92,26.93,41561.0,25.2007,25.2288,25.1914,25.2007,41561.0
2019-07-31 14:35:00,26.92,26.93,26.89,26.91,50340.0,25.1914,25.2007,25.1633,25.182,50340.0
2019-07-31 14:40:00,26.9,26.94,26.85,26.86,39063.0,25.1726,25.2101,25.1258,25.1352,39063.0
2019-07-31 14:45:00,26.86,26.87,26.79,26.83,86852.0,25.1352,25.1446,25.0697,25.1071,86852.0
2019-07-31 14:50:00,26.83,26.83,26.72,26.82,110902.0,25.1071,25.1071,25.0042,25.0978,110902.0
2019-07-31 14:55:00,26.82,26.89,26.81,26.86,220605.0,25.0978,25.1633,25.0884,25.1352,220605.0
2019-07-31 15:00:00,26.86,26.89,26.78,26.85,131162.0,25.1352,25.1633,25.0603,25.1258,131162.0
2019-07-31 15:05:00,26.84,26.89,26.84,26.86,128663.0,25.1165,25.1633,25.1165,25.1352,128663.0
2019-07-31 15:10:00,26.87,26.88,26.83,26.84,73026.0,25.1446,25.1539,25.1071,25.1165,73026.0
2019-07-31 15:15:00,26.83,26.89,26.82,26.89,24832.0,25.1071,25.1633,25.0978,25.1633,24832.0
2019-07-31 15:20:00,26.89,26.93,26.88,26.9,35043.0,25.1633,25.2007,25.1539,25.1726,35043.0
2019-07-31 15:25:00,26.9,26.99,26.9,26.96,34758.0,25.1726,25.2569,25.1726,25.2288,34758.0
2019-07-31 15:30:00,26.96,26.97,26.93,26.94,42307.0,25.2288,25.2381,25.2007,25.2101,42307.0
2019-07-31 15:35:00,26.95,26.97,26.92,26.95,44304.0,25.2194,25.2381,25.1914,25.2194,44304.0
2019-07-31 15:40:00,26.94,26.96,26.89,26.91,79639.0,25.2101,25.2288,25.1633,25.182,79639.0
2019-07-31 15:45:00,26.9,26.95,26.89,26.93,47728.0,25.1726,25.2194,25.1633,25.2007,47728.0
2019-07-31 15:50:00,26.93,26.93,26.83,26.85,139721.0,25.2007,25.2007,25.1071,25.1258,139721.0
2019-07-31 15:55:00,26.85,26.86,26.77,26.77,182131.0,25.1258,25.1352,25.051,25.051,182131.0
2019-08-01 09:30:00,26.6,26.6,26.51,26.55,82029.0,24.8919,24.8919,24.8077,24.8451,82029.0
2019-08-01 09:35:00,26.53,26.53,26.22,26.26,89064.0,24.8264,24.8264,24.5363,24.5737,89064.0
2019-08-01 09:40:00,26.26,26.54,26.25,26.48,14530.0,24.5737,24.8358,24.5644,24.7796,14530.0
2019-08-01 09:45:00,26.49,26.57,26.49,26.54,19716.0,24.789,24.8638,24.789,24.8358,19716.0
2019-08-01 09:50:00,26.55,26.56,26.45,26.53,40041.0,24.8451,24.8545,24.7515,24.8264,40041.0
2019-08-01 09:55:00,26.54,26.57,26.51,26.54,21967.0,24.8358,24.8638,24.8077,24.8358,21967.0
2019-08-01 10:00:00,26.54,26.57,26.47,26.47,19214.0,24.8358,24.8638,24.7702,24.7702,19214.0
2019-08-01 10:05:00,26.45,26.53,26.45,26.51,13217.0,24.7515,24.8264,24.7515,24.8077,13217.0
2019-08-01 10:10:00,26.51,26.55,26.51,26.54,35946.0,24.8077,24.8451,24.8077,24.8358,35946.0
2019-08-01 10:15:00,26.54,26.58,26.51,26.58,11956.0,24.8358,24.8732,24.8077,24.8732,11956.0
2019-08-01 10:20:00,26.58,26.59,26.52,26.53,10463.0,24.8732,24.8825,24.817,24.8264,10463.0
2019-08-01 10:25:00,26.51,26.51,26.46,26.51,14732.0,24.8077,24.8077,24.7609,24.8077,14732.0
2019-08-01 10:30:00,26.5,26.51,26.41,26.5,33816.0,24.7983,24.8077,24.7141,24.7983,33816.0
2019-08-01 10:35:00,26.51,26.51,26.43,26.46,21895.0,24.8077,24.8077,24.7328,24.7609,21895.0
2019-08-01 10:40:00,26.46,26.5,26.41,26.42,15791.0,24.7609,24.7983,24.7141,24.7235,15791.0
2019-08-01 10:45:00,26.42,26.44,26.34,26.35,73783.0,24.7235,24.7422,24.6486,24.658,73783.0
2019-08-01 10:50:00,26.34,26.46,26.33,26.46,17903.0,24.6486,24.7609,24.6392,24.7609,17903.0
2019-08-01 10:55:00,26.46,26.51,26.44,26.47,20747.0,24.7609,24.8077,24.7422,24.7702,20747.0
2019-08-01 11:00:00,26.48,26.53,26.47,26.5,22390.0,24.7796,24.8264,24.7702,24.7983,22390.0
2019-08-01 11:05:00,26.51,26.53,26.48,26.53,11256.0,24.8077,24.8264,24.7796,24.8264,11256.0
2019-08-01 11:10:00,26.53,26.59,26.53,26.58,17118.0,24.8264,24.8825,24.8264,24.8732,17118.0
2019-08-01 11:15:00,26.59,26.6,26.58,26.6,13659.0,24.8825,24.8919,24.8732,24.8919,13659.0
2019-08-01 11:20:00,26.59,26.61,26.58,26.61,10680.0,24.8825,24.9013,24.8732,24.9013,10680.0
2019-08-01 11:25:00,26.61,26.67,26.61,26.65,38057.0,24.9013,24.9574,24.9013,24.9387,38057.0
2019-08-01 11:30:00,26.66,26.66,26.61,26.62,9971.0,24.948,24.948,24.9013,24.9106,9971.0
2019-08-01 11:35:00,26.63,26.63,26.59,26.6,24693.0,24.92,24.92,24.8825,24.8919,24693.0
2019-08-01 11:40:00,26.6,26.61,26.56,26.6,32926.0,24.8919,24.9013,24.8545,24.8919,32926.0
2019-08-01 11:45:00,26.61,26.64,26.6,26.64,9828.0,24.9013,24.9293,24.8919,24.9293,9828.0
2019-08-01 11:50:00,26.64,26.64,26.6,26.61,9878.0,24.9293,24.9293,24.8919,24.9013,9878.0
2019-08-01 11:55:00,26.61,26.64,26.58,26.63,27159.0,24.9013,24.9293,24.8732,24.92,27159.0
2019-08-01 12:00:00,26.63,26.63,26.6,26.61,5978.0,24.92,24.92,24.8919,24.9013,5978.0
2019-08-01 12:05:00,26.62,26.62,26.59,26.61,11398.0,24.9106,24.9106,24.8825,24.9013,11398.0
2019-08-01 12:10:00,26.61,26.61,26.59,26.6,4755.0,24.9013,24.9013,24.8825,24.8919,4755.0
2019-08-01 12:15:00,26.61,26.61,26.55,26.55,10774.0,24.9013,24.9013,24.8451,24.8451,10774.0
2019-08-01 12:20:00,26.55,26.56,26.54,26.54,5495.0,24.8451,24.8545,24.8358,24.8358,5495.0
2019-08-01 12:25:00,26.55,26.57,26.54,26.57,9309.0,24.8451,24.8638,24.8358,24.8638,9309.0
2019-08-01 12:30:00,26.57,26.57,26.55,26.55,11067.0,24.8638,24.8638,24.8451,24.8451,11067.0
2019-08-01 12:35:00,26.55,26.56,26.52,26.52,9668.0,24.8451,24.8545,24.817,24.817,9668.0
2019-08-01 12:40:00,26.52,26.53,26.49,26.5,6899.0,24.817,24.8264,24.789,24.7983,6899.0
2019-08-01 12:45:00,26.5,26.5,26.46,26.46,7267.0,24.7983,24.7983,24.7609,24.7609,7267.0
2019-08-01 12:50:00,26.47,26.48,26.45,26.46,8836.0,24.7702,24.7796,24.7515,24.7609,8836.0
2019-08-01 12:55:00,26.46,26.48,26.44,26.46,18065.0,24.7609,24.7796,24.7422,24.7609,18065.0
2019-08-01 13:00:00,26.46,26.47,26.45,26.45,9603.0,24.7609,24.7702,24.7515,24.7515,9603.0
2019-08-01 13:05:00,26.45,26.46,26.4,26.42,39508.0,24.7515,24.7609,24.7047,24.7235,39508.0
2019-08-01 13:10:00,26.41,26.42,26.39,26.39,10517.0,24.7141,24.7235,24.6954,24.6954,10517.0
2019-08-01 13:15:00,26.39,26.41,26.38,26.39,13435.0,24.6954,24.7141,24.686,24.6954,13435.0
2019-08-01 13:20:00,26.39,26.41,26.38,26.41,12750.0,24.6954,24.7141,24.686,24.7141,12750.0
2019-08-01 13:25:00,26.42,26.42,26.21,26.23,42858.0,24.7235,24.7235,24.5269,24.5457,42858.0
2019-08-01 13:30:00,26.23,26.25,26.16,26.16,44838.0,24.5457,24.5644,24.4802,24.4802,44838.0
2019-08-01 13:35:00,26.16,26.17,25.96,25.99,62885.0,24.4802,24.4895,24.293,24.3211,62885.0
2019-08-01 13:40:00,25.98,25.99,25.88,25.88,42568.0,24.3117,24.3211,24.2181,24.2181,42568.0
2019-08-01 13:45:00,25.88,25.92,25.82,25.85,66504.0,24.2181,24.2556,24.162,24.1901,66504.0
2019-08-01 13:50:00,25.85,25.86,25.73,25.73,37308.0,24.1901,24.1994,24.0778,24.0778,37308.0
2019-08-01 13:55:00,25.74,25.85,25.7,25.8,140134.0,24.0871,24.1901,24.0497,24.1433,140134.0
2019-08-01 14:00:00,25.8,25.88,25.77,25.81,39922.0,24.1433,24.2181,24.1152,24.1526,39922.0
2019-08-01 14:05:00,25.83,25.86,25.78,25.79,47064.0,24.1713,24.1994,24.1246,24.1339,47064.0
2019-08-01 14:10:00,25.78,25.79,25.66,25.71,49728.0,24.1246,24.1339,24.0123,24.0591,49728.0
2019-08-01 14:15:00,25.74,25.75,25.69,25.75,21986.0,24.0871,24.0965,24.0403,24.0965,21986.0
2019-08-01 14:20:00,25.75,25.75,25.58,25.59,61672.0,24.0965,24.0965,23.9374,23.9468,61672.0
2019-08-01 14:25:00,25.6,25.61,25.49,25.53,145633.0,23.9561,23.9655,23.8532,23.8906,145633.0
2019-08-01 14:30:00,25.53,25.55,25.49,25.53,32839.0,23.8906,23.9093,23.8532,23.8906,32839.0
2019-08-01 14:35:00,25.54,25.55,25.5,25.52,20605.0,23.9,23.9093,23.8625,23.8813,20605.0
2019-08-01 14:40:00,25.51,25.56,25.39,25.4,44362.0,23.8719,23.9187,23.7596,23.769,44362.0
2019-08-01 14:45:00,25.41,25.42,25.35,25.39,85990.0,23.7783,23.7877,23.7222,23.7596,85990.0
2019-08-01 14:50:00,25.39,25.42,25.36,25.38,63240.0,23.7596,23.7877,23.7315,23.7502,63240.0
2019-08-01 14:55:00,25.39,25.4,25.32,25.32,56407.0,23.7596,23.769,23.6941,23.6941,56407.0
2019-08-01 15:00:00,25.33,25.39,25.32,25.36,38778.0,23.7035,23.7596,23.6941,23.7315,38778.0
2019-08-01 15:05:00,25.36,25.38,25.29,25.31,25487.0,23.7315,23.7502,23.666,23.6847,25487.0
2019-08-01 15:10:00,25.3,25.3,25.23,25.25,107330.0,23.6754,23.6754,23.6099,23.6286,107330.0
2019-08-01 15:15:00,25.26,25.41,25.24,25.38,79567.0,23.6379,23.7783,23.6192,23.7502,79567.0
2019-08-01 15:20:00,25.38,25.58,25.37,25.58,74191.0,23.7502,23.9374,23.7409,23.9374,74191.0
2019-08-01 15:25:00,25.57,25.64,25.54,25.62,76215.0,23.928,23.9935,23.9,23.9748,76215.0
2019-08-01 15:30:00,25.62,25.64,25.5,25.6,76630.0,23.9748,23.9935,23.8625,23.9561,76630.0
2019-08-01 15:35:00,25.61,25.72,25.59,25.69,84459.0,23.9655,24.0684,23.9468,24.0403,84459.0
2019-08-01 15:40:00,25.7,25.73,25.68,25.72,87362.0,24.0497,24.0778,24.031,24.0684,87362.0
2019-08-01 15:45:00,25.72,25.82,25.72,25.78,139179.0,24.0684,24.162,24.0684,24.1246,139179.0
2019-08-01 15:50:00,25.77,25.78,25.7,25.71,160576.0,24.1152,24.1246,24.0497,24.0591,160576.0
2019-08-01 15:55:00,25.71,25.74,25.69,25.69,213815.0,24.0591,24.0871,24.0403,24.0403,213815.0
2019-08-02 09:30:00,25.45,25.45,25.23,25.24,21351.0,23.9342,23.9342,23.7273,23.7367,21351.0
2019-08-02 09:35:00,25.21,25.35,25.14,25.31,27371.0,23.7085,23.8402,23.6427,23.8025,27371.0
2019-08-02 09:40:00,25.31,25.31,25.16,25.21,12726.0,23.8025,23.8025,23.6615,23.7085,12726.0
2019-08-02 09:45:00,25.21,25.29,25.2,25.24,11488.0,23.7085,23.7837,23.6991,23.7367,11488.0
2019-08-02 09:50:00,25.25,25.34,25.21,25.33,9682.0,23.7461,23.8308,23.7085,23.8214,9682.0
2019-08-02 09:55:00,25.33,25.34,25.22,25.22,4979.0,23.8214,23.8308,23.7179,23.7179,4979.0
2019-08-02 10:00:00,25.23,25.29,25.15,25.18,15278.0,23.7273,23.7837,23.6521,23.6803,15278.0
2019-08-02 10:05:00,25.17,25.19,25.04,25.04,5600.0,23.6709,23.6897,23.5486,23.5486,5600.0
2019-08-02 10:10:00,25.04,25.06,24.97,25.0,30618.0,23.5486,23.5674,23.4828,23.511,30618.0
2019-08-02 10:15:00,24.99,24.99,24.91,24.92,23818.0,23.5016,23.5016,23.4264,23.4358,23818.0
2019-08-02 10:20:00,24.93,24.99,24.9,24.99,10327.0,23.4452,23.5016,23.417,23.5016,10327.0
2019-08-02 10:25:00,24.98,24.99,24.91,24.92,13602.0,23.4922,23.5016,23.4264,23.4358,13602.0
2019-08-02 10:30:00,24.92,24.92,24.74,24.74,40363.0,23.4358,23.4358,23.2665,23.2665,40363.0
2019-08-02 10:35:00,24.74,24.78,24.73,24.76,13592.0,23.2665,23.3041,23.2571,23.2853,13592.0
2019-08-02 10:40:00,24.76,24.8,24.74,24.79,20010.0,23.2853,23.3229,23.2665,23.3135,20010.0
2019-08-02 10:45:00,24.8,24.83,24.77,24.8,19238.0,23.3229,23.3511,23.2947,23.3229,19238.0
2019-08-02 10:50:00,24.8,24.8,24.74,24.76,25715.0,23.3229,23.3229,23.2665,23.2853,25715.0
2019-08-02 10:55:00,24.75,24.82,24.74,24.81,29363.0,23.2759,23.3417,23.2665,23.3323,29363.0
2019-08-02 11:00:00,24.81,24.86,24.81,24.84,55665.0,23.3323,23.3794,23.3323,23.3605,55665.0
2019-08-02 11:05:00,24.84,24.86,24.84,24.85,15489.0,23.3605,23.3794,23.3605,23.3699,15489.0
2019-08-02 11:10:00,24.85,24.92,24.84,24.91,24512.0,23.3699,23.4358,23.3605,23.4264,24512.0
2019-08-02 11:15:00,24.92,24.99,24.92,24.99,8315.0,23.4358,23.5016,23.4358,23.5016,8315.0
2019-08-02 11:20:00,24.98,25.01,24.97,24.99,36121.0,23.4922,23.5204,23.4828,23.5016,36121.0
2019-08-02 11:25:00,25.0,25.04,24.98,25.04,37949.0,23.511,23.5486,23.4922,23.5486,37949.0
2019-08-02 11:30:00,25.04,25.11,25.03,25.07,44922.0,23.5486,23.6145,23.5392,23.5768,44922.0
2019-08-02 11:35:00,25.07,25.1,25.06,25.08,23561.0,23.5768,23.6051,23.5674,23.5862,23561.0
2019-08-02 11:40:00,25.08,25.09,25.05,25.07,25375.0,23.5862,23.5957,23.558,23.5768,25375.0
2019-08-02 11:45:00,25.07,25.09,25.01,25.09,17327.0,23.5768,23.5957,23.5204,23.5957,17327.0
2019-08-02 11:50:00,25.08,25.11,25.05,25.09,18502.0,23.5862,23.6145,23.558,23.5957,18502.0
2019-08-02 11:55:00,25.09,25.16,25.08,25.16,38825.0,23.5957,23.6615,23.5862,23.6615,38825.0
2019-08-02 12:00:00,25.16,25.24,25.14,25.21,33319.0,23.6615,23.7367,23.6427,23.7085,33319.0
2019-08-02 12:05:00,25.2,25.25,25.19,25.25,15548.0,23.6991,23.7461,23.6897,23.7461,15548.0
2019-08-02 12:10:00,25.24,25.3,25.23,25.27,25581.0,23.7367,23.7931,23.7273,23.7649,25581.0
2019-08-02 12:15:00,25.28,25.31,25.26,25.31,16635.0,23.7743,23.8025,23.7555,23.8025,16635.0
2019-08-02 12:20:00,25.31,25.32,25.29,25.31,14337.0,23.8025,23.812,23.7837,23.8025,14337.0
2019-08-02 12:25:00,25.32,25.33,25.28,25.33,13882.0,23.812,23.8214,23.7743,23.8214,13882.0
2019-08-02 12:30:00,25.34,25.34,25.26,25.27,9969.0,23.8308,23.8308,23.7555,23.7649,9969.0
2019-08-02 12:35:00,25.27,25.28,25.25,25.26,9250.0,23.7649,23.7743,23.7461,23.7555,9250.0
2019-08-02 12:40:00,25.25,25.29,25.23,25.29,7956.0,23.7461,23.7837,23.7273,23.7837,7956.0
2019-08-02 12:45:00,25.29,25.29,25.22,25.24,6997.0,23.7837,23.7837,23.7179,23.7367,6997.0
2019-08-02 12:50:00,25.24,25.24,25.19,25.2,10326.0,23.7367,23.7367,23.6897,23.6991,10326.0
2019-08-02 12:55:00,25.19,25.19,25.14,25.16,14000.0,23.6897,23.6897,23.6427,23.6615,14000.0
2019-08-02 13:00:00,25.16,25.17,25.11,25.15,13031.0,23.6615,23.6709,23.6145,23.6521,13031.0
2019-08-02 13:05:00,25.14,25.14,25.05,25.08,32245.0,23.6427,23.6427,23.558,23.5862,32245.0
2019-08-02 13:10:00,25.07,25.08,25.03,25.06,19087.0,23.5768,23.5862,23.5392,23.5674,19087.0
2019-08-02 13:15:00,25.07,25.08,25.0,25.01,10990.0,23.5768,23.5862,23.511,23.5204,10990.0
2019-08-02 13:20:00,25.01,25.05,25.0,25.02,12984.0,23.5204,23.558,23.511,23.5298,12984.0
2019-08-02 13:25:00,25.02,25.03,25.01,25.03,6094.0,23.5298,23.5392,23.5204,23.5392,6094.0
2019-08-02 13:30:00,25.03,25.06,25.02,25.06,13785.0,23.5392,23.5674,23.5298,23.5674,13785.0
2019-08-02 13:35:00,25.06,25.07,25.04,25.06,15007.0,23.5674,23.5768,23.5486,23.5674,15007.0
2019-08-02 13:40:00,25.07,25.11,25.06,25.09,26124.0,23.5768,23.6145,23.5674,23.5957,26124.0
2019-08-02 13:45:00,25.1,25.11,25.09,25.1,14423.0,23.6051,23.6145,23.5957,23.6051,14423.0
2019-08-02 13:50:00,25.09,25.18,25.08,25.18,11903.0,23.5957,23.6803,23.5862,23.6803,11903.0
2019-08-02 13:55:00,25.17,25.17,25.12,25.16,13398.0,23.6709,23.6709,23.6239,23.6615,13398.0
2019-08-02 14:00:00,25.15,25.17,25.11,25.13,12465.0,23.6521,23.6709,23.6145,23.6333,12465.0
2019-08-02 14:05:00,25.14,25.18,25.14,25.16,7284.0,23.6427,23.6803,23.6427,23.6615,7284.0
2019-08-02 14:10:00,25.16,25.2,25.16,25.2,10241.0,23.6615,23.6991,23.6615,23.6991,10241.0
2019-08-02 14:15:00,25.2,25.21,25.18,25.2,9831.0,23.6991,23.7085,23.6803,23.6991,9831.0
2019-08-02 14:20:00,25.2,25.23,25.19,25.22,12053.0,23.6991,23.7273,23.6897,23.7179,12053.0
2019-08-02 14:25:00,25.21,25.22,25.17,25.19,12071.0,23.7085,23.7179,23.6709,23.6897,12071.0
2019-08-02 14:30:00,25.2,25.23,25.2,25.23,14010.0,23.6991,23.7273,23.6991,23.7273,14010.0
2019-08-02 14:35:00,25.23,25.28,25.21,25.27,17078.0,23.7273,23.7743,23.7085,23.7649,17078.0
2019-08-02 14:40:00,25.27,25.27,25.21,25.25,17263.0,23.7649,23.7649,23.7085,23.7461,17263.0
2019-08-02 14:45:00,25.25,25.28,25.23,25.26,33559.0,23.7461,23.7743,23.7273,23.7555,33559.0
2019-08-02 14:50:00,25.25,25.27,25.2,25.21,17889.0,23.7461,23.7649,23.6991,23.7085,17889.0
2019-08-02 14:55:00,25.21,25.21,25.18,25.19,24164.0,23.7085,23.7085,23.6803,23.6897,24164.0
2019-08-02 15:00:00,25.19,25.23,25.18,25.21,15311.0,23.6897,23.7273,23.6803,23.7085,15311.0
2019-08-02 15:05:00,25.21,25.22,25.18,25.2,22984.0,23.7085,23.7179,23.6803,23.6991,22984.0
2019-08-02 15:10:00,25.2,25.2,25.15,25.15,15523.0,23.6991,23.6991,23.6521,23.6521,15523.0
2019-08-02 15:15:00,25.16,25.18,25.12,25.18,14684.0,23.6615,23.6803,23.6239,23.6803,14684.0
2019-08-02 15:20:00,25.19,25.21,25.18,25.2,18660.0,23.6897,23.7085,23.6803,23.6991,18660.0
2019-08-02 15:25:00,25.2,25.25,25.18,25.24,16273.0,23.6991,23.7461,23.6803,23.7367,16273.0
2019-08-02 15:30:00,25.25,25.27,25.21,25.23,18898.0,23.7461,23.7649,23.7085,23.7273,18898.0
2019-08-02 15:35:00,25.23,25.3,25.22,25.27,37061.0,23.7273,23.7931,23.7179,23.7649,37061.0
2019-08-02 15:40:00,25.26,25.28,25.22,25.24,32664.0,23.7555,23.7743,23.7179,23.7367,32664.0
2019-08-02 15:45:00,25.24,25.24,25.19,25.2,45303.0,23.7367,23.7367,23.6897,23.6991,45303.0
2019-08-02 15:50:00,25.19,25.19,25.11,25.12,147896.0,23.6897,23.6897,23.6145,23.6239,147896.0
2019-08-02 15:55:00,25.12,25.17,25.1,25.13,170527.0,23.6239,23.6709,23.6051,23.6333,170527.0
2019-08-05 09:30:00,24.54,24.54,24.23,24.32,76420.0,23.0784,23.0784,22.7869,22.8715,76420.0
2019-08-05 09:35:00,24.32,24.44,24.14,24.36,54132.0,22.8715,22.9844,22.7022,22.9091,54132.0
2019-08-05 09:40:00,24.36,24.42,24.21,24.25,31652.0,22.9091,22.9656,22.7681,22.8057,31652.0
2019-08-05 09:45:00,24.25,24.34,24.22,24.23,36170.0,22.8057,22.8903,22.7775,22.7869,36170.0
2019-08-05 09:50:00,24.23,24.26,24.18,24.19,56262.0,22.7869,22.8151,22.7399,22.7493,56262.0
2019-08-05 09:55:00,24.18,24.19,24.1,24.14,53612.0,22.7399,22.7493,22.6646,22.7022,53612.0
2019-08-05 10:00:00,24.13,24.13,23.94,24.05,154691.0,22.6928,22.6928,22.5141,22.6176,154691.0
2019-08-05 10:05:00,24.05,24.05,23.9,23.98,159657.0,22.6176,22.6176,22.4765,22.5518,159657.0
2019-08-05 10:10:00,23.98,24.05,23.96,24.03,73535.0,22.5518,22.6176,22.533,22.5988,73535.0
2019-08-05 10:15:00,24.04,24.12,24.03,24.08,76193.0,22.6082,22.6834,22.5988,22.6458,76193.0
2019-08-05 10:20:00,24.08,24.11,24.05,24.07,28316.0,22.6458,22.674,22.6176,22.6364,28316.0
2019-08-05 10:25:00,24.07,24.15,24.07,24.11,18031.0,22.6364,22.7116,22.6364,22.674,18031.0
2019-08-05 10:30:00,24.1,24.17,24.06,24.11,36508.0,22.6646,22.7304,22.627,22.674,36508.0
2019-08-05 10:35:00,24.11,24.17,24.09,24.14,35248.0,22.674,22.7304,22.6552,22.7022,35248.0
2019-08-05 10:40:00,24.15,24.24,24.15,24.21,33142.0,22.7116,22.7963,22.7116,22.7681,33142.0
2019-08-05 10:45:00,24.21,24.27,24.21,24.26,36101.0,22.7681,22.8245,22.7681,22.8151,36101.0
2019-08-05 10:50:00,24.26,24.32,24.24,24.27,29715.0,22.8151,22.8715,22.7963,22.8245,29715.0
2019-08-05 10:55:00,24.26,24.29,24.22,24.28,18746.0,22.8151,22.8433,22.7775,22.8339,18746.0
2019-08-05 11:00:00,24.28,24.31,24.26,24.29,10883.0,22.8339,22.8621,22.8151,22.8433,10883.0
2019-08-05 11:05:00,24.29,24.44,24.28,24.43,26723.0,22.8433,22.9844,22.8339,22.975,26723.0
2019-08-05 11:10:00,24.43,24.53,24.43,24.52,19837.0,22.975,23.069,22.975,23.0596,19837.0
2019-08-05 11:15:00,24.53,24.53,24.46,24.48,30625.0,23.069,23.069,23.0032,23.022,30625.0
2019-08-05 11:20:00,24.48,24.53,24.46,24.47,49264.0,23.022,23.069,23.0032,23.0126,49264.0
2019-08-05 11:25:00,24.47,24.5,24.45,24.47,27068.0,23.0126,23.0408,22.9938,23.0126,27068.0
2019-08-05 11:30:00,24.48,24.51,24.4,24.4,24482.0,23.022,23.0502,22.9467,22.9467,24482.0
2019-08-05 11:35:00,24.41,24.45,24.4,24.43,17084.0,22.9562,22.9938,22.9467,22.975,17084.0
2019-08-05 11:40:00,24.42,24.45,24.39,24.41,14872.0,22.9656,22.9938,22.9373,22.9562,14872.0
2019-08-05 11:45:00,24.42,24.5,24.41,24.5,22926.0,22.9656,23.0408,22.9562,23.0408,22926.0
2019-08-05 11:50:00,24.51,24.53,24.46,24.53,37766.0,23.0502,23.069,23.0032,23.069,37766.0
2019-08-05 11:55:00,24.52,24.53,24.43,24.43,16868.0,23.0596,23.069,22.975,22.975,16868.0
2019-08-05 12:00:00,24.43,24.44,24.32,24.33,14460.0,22.975,22.9844,22.8715,22.8809,14460.0
2019-08-05 12:05:00,24.33,24.41,24.33,24.38,10985.0,22.8809,22.9562,22.8809,22.9279,10985.0
2019-08-05 12:10:00,24.38,24.39,24.34,24.37,9611.0,22.9279,22.9373,22.8903,22.9185,9611.0
2019-08-05 12:15:00,24.37,24.39,24.34,24.35,77999.0,22.9185,22.9373,22.8903,22.8997,77999.0
2019-08-05 12:20:00,24.34,24.38,24.27,24.38,17409.0,22.8903,22.9279,22.8245,22.9279,17409.0
2019-08-05 12:25:00,24.38,24.4,24.24,24.31,34496.0,22.9279,22.9467,22.7963,22.8621,34496.0
2019-08-05 12:30:00,24.31,24.32,24.26,24.26,14713.0,22.8621,22.8715,22.8151,22.8151,14713.0
2019-08-05 12:35:00,24.25,24.33,24.22,24.32,31233.0,22.8057,22.8809,22.7775,22.8715,31233.0
2019-08-05 12:40:00,24.33,24.35,24.28,24.28,20328.0,22.8809,22.8997,22.8339,22.8339,20328.0
2019-08-05 12:45:00,24.29,24.32,24.26,24.27,12688.0,22.8433,22.8715,22.8151,22.8245,12688.0
2019-08-05 12:50:00,24.26,24.35,24.26,24.33,15941.0,22.8151,22.8997,22.8151,22.8809,15941.0
2019-08-05 12:55:00,24.33,24.34,24.26,24.3,26460.0,22.8809,22.8903,22.8151,22.8527,26460.0
2019-08-05 13:00:00,24.3,24.4,24.3,24.37,14696.0,22.8527,22.9467,22.8527,22.9185,14696.0
2019-08-05 13:05:00,24.35,24.42,24.34,24.39,17634.0,22.8997,22.9656,22.8903,22.9373,17634.0
2019-08-05 13:10:00,24.39,24.43,24.38,24.39,13276.0,22.9373,22.975,22.9279,22.9373,13276.0
2019-08-05 13:15:00,24.39,24.45,24.38,24.42,16093.0,22.9373,22.9938,22.9279,22.9656,16093.0
2019-08-05 13:20:00,24.42,24.44,24.36,24.38,27589.0,22.9656,22.9844,22.9091,22.9279,27589.0
2019-08-05 13:25:00,24.38,24.39,24.29,24.29,13743.0,22.9279,22.9373,22.8433,22.8433,13743.0
2019-08-05 13:30:00,24.29,24.31,24.25,24.3,16593.0,22.8433,22.8621,22.8057,22.8527,16593.0
2019-08-05 13:35:00,24.28,24.34,24.28,24.33,18336.0,22.8339,22.8903,22.8339,22.8809,18336.0
2019-08-05 13:40:00,24.34,24.34,24.28,24.29,11701.0,22.8903,22.8903,22.8339,22.8433,11701.0
2019-08-05 13:45:00,24.28,24.32,24.28,24.32,20177.0,22.8339,22.8715,22.8339,22.8715,20177.0
2019-08-05 13:50:00,24.32,24.34,24.29,24.32,14499.0,22.8715,22.8903,22.8433,22.8715,14499.0
2019-08-05 13:55:00,24.33,24.36,24.3,24.31,24874.0,22.8809,22.9091,22.8527,22.8621,24874.0
2019-08-05 14:00:00,24.3,24.33,24.29,24.31,10001.0,22.8527,22.8809,22.8433,22.8621,10001.0
2019-08-05 14:05:00,24.3,24.31,24.25,24.29,29637.0,22.8527,22.8621,22.8057,22.8433,29637.0
2019-08-05 14:10:00,24.28,24.28,24.24,24.26,10568.0,22.8339,22.8339,22.7963,22.8151,10568.0
2019-08-05 14:15:00,24.26,24.26,24.22,24.23,7447.0,22.8151,22.8151,22.7775,22.7869,7447.0
2019-08-05 14:20:00,24.24,24.24,24.2,24.21,15091.0,22.7963,22.7963,22.7587,22.7681,15091.0
2019-08-05 14:25:00,24.21,24.22,24.17,24.17,18029.0,22.7681,22.7775,22.7304,22.7304,18029.0
2019-08-05 14:30:00,24.18,24.19,24.12,24.19,36144.0,22.7399,22.7493,22.6834,22.7493,36144.0
2019-08-05 14:35:00,24.19,24.22,24.17,24.18,39913.0,22.7493,22.7775,22.7304,22.7399,39913.0
2019-08-05 14:40:00,24.19,24.23,24.17,24.19,71219.0,22.7493,22.7869,22.7304,22.7493,71219.0
2019-08-05 14:45:00,24.19,24.25,24.18,24.25,32260.0,22.7493,22.8057,22.7399,22.8057,32260.0
2019-08-05 14:50:00,24.24,24.26,24.16,24.19,32382.0,22.7963,22.8151,22.721,22.7493,32382.0
2019-08-05 14:55:00,24.19,24.21,24.16,24.18,21367.0,22.7493,22.7681,22.721,22.7399,21367.0
2019-08-05 15:00:00,24.19,24.22,24.15,24.16,108340.0,22.7493,22.7775,22.7116,22.721,108340.0
2019-08-05 15:05:00,24.16,24.22,24.14,24.19,104096.0,22.721,22.7775,22.7022,22.7493,104096.0
2019-08-05 15:10:00,24.18,24.33,24.18,24.31,57501.0,22.7399,22.8809,22.7399,22.8621,57501.0
2019-08-05 15:15:00,24.31,24.37,24.24,24.35,33952.0,22.8621,22.9185,22.7963,22.8997,33952.0
2019-08-05 15:20:00,24.35,24.39,24.34,24.36,36526.0,22.8997,22.9373,22.8903,22.9091,36526.0
2019-08-05 15:25:00,24.37,24.42,24.34,24.37,36988.0,22.9185,22.9656,22.8903,22.9185,36988.0
2019-08-05 15:30:00,24.37,24.45,24.36,24.45,62924.0,22.9185,22.9938,22.9091,22.9938,62924.0
2019-08-05 15:35:00,24.44,24.49,24.42,24.46,83633.0,22.9844,23.0314,22.9656,23.0032,83633.0
2019-08-05 15:40:00,24.45,24.5,24.44,24.46,43392.0,22.9938,23.0408,22.9844,23.0032,43392.0
2019-08-05 15:45:00,24.46,24.49,24.38,24.4,74934.0,23.0032,23.0314,22.9279,22.9467,74934.0
2019-08-05 15:50:00,24.39,24.47,24.39,24.45,119444.0,22.9373,23.0126,22.9373,22.9938,119444.0
2019-08-05 15:55:00,24.45,24.45,24.39,24.4,177436.0,22.9938,22.9938,22.9373,22.9467,177436.0
2019-08-06 09:30:00,24.35,24.9,24.35,24.77,116453.0,22.8997,23.417,22.8997,23.2947,116453.0
2019-08-06 09:35:00,24.76,24.85,24.72,24.83,16837.0,23.2853,23.3699,23.2477,23.3511,16837.0
2019-08-06 09:40:00,24.83,24.88,24.8,24.86,10772.0,23.3511,23.3982,23.3229,23.3794,10772.0
2019-08-06 09:45:00,24.86,24.91,24.81,24.91,26416.0,23.3794,23.4264,23.3323,23.4264,26416.0
2019-08-06 09:50:00,24.91,24.99,24.86,24.87,21795.0,23.4264,23.5016,23.3794,23.3888,21795.0
2019-08-06 09:55:00,24.87,24.9,24.74,24.81,16416.0,23.3888,23.417,23.2665,23.3323,16416.0
2019-08-06 10:00:00,24.81,24.81,24.72,24.73,50948.0,23.3323,23.3323,23.2477,23.2571,50948.0
2019-08-06 10:05:00,24.74,24.77,24.68,24.68,63270.0,23.2665,23.2947,23.2101,23.2101,63270.0
2019-08-06 10:10:00,24.68,24.7,24.59,24.6,19855.0,23.2101,23.2289,23.1254,23.1348,19855.0
2019-08-06 10:15:00,24.6,24.62,24.44,24.44,31086.0,23.1348,23.1536,22.9844,22.9844,31086.0
2019-08-06 10:20:00,24.45,24.56,24.42,24.54,21292.0,22.9938,23.0972,22.9656,23.0784,21292.0
2019-08-06 10:25:00,24.54,24.6,24.54,24.58,8976.0,23.0784,23.1348,23.0784,23.116,8976.0
2019-08-06 10:30:00,24.58,24.62,24.55,24.59,18649.0,23.116,23.1536,23.0878,23.1254,18649.0
2019-08-06 10:35:00,24.57,24.61,24.53,24.61,9856.0,23.1066,23.1442,23.069,23.1442,9856.0
2019-08-06 10:40:00,24.61,24.68,24.61,24.62,15482.0,23.1442,23.2101,23.1442,23.1536,15482.0
2019-08-06 10:45:00,24.61,24.67,24.59,24.61,13527.0,23.1442,23.2007,23.1254,23.1442,13527.0
2019-08-06 10:50:00,24.61,24.68,24.61,24.66,13216.0,23.1442,23.2101,23.1442,23.1913,13216.0
2019-08-06 10:55:00,24.67,24.71,24.66,24.71,8649.0,23.2007,23.2383,23.1913,23.2383,8649.0
2019-08-06 11:00:00,24.71,24.71,24.66,24.69,27903.0,23.2383,23.2383,23.1913,23.2195,27903.0
2019-08-06 11:05:00,24.69,24.71,24.66,24.67,22966.0,23.2195,23.2383,23.1913,23.2007,22966.0
2019-08-06 11:10:00,24.66,24.66,24.61,24.62,55768.0,23.1913,23.1913,23.1442,23.1536,55768.0
2019-08-06 11:15:00,24.63,24.63,24.57,24.57,29952.0,23.163,23.163,23.1066,23.1066,29952.0
2019-08-06 11:20:00,24.57,24.68,24.57,24.67,44631.0,23.1066,23.2101,23.1066,23.2007,44631.0
2019-08-06 11:25:00,24.66,24.67,24.61,24.62,25068.0,23.1913,23.2007,23.1442,23.1536,25068.0
2019-08-06 11:30:00,24.62,24.62,24.51,24.53,27159.0,23.1536,23.1536,23.0502,23.069,27159.0
2019-08-06 11:35:00,24.53,24.56,24.51,24.56,15213.0,23.069,23.0972,23.0502,23.0972,15213.0
2019-08-06 11:40:00,24.56,24.58,24.53,24.55,12181.0,23.0972,23.116,23.069,23.0878,12181.0
2019-08-06 11:45:00,24.55,24.63,24.54,24.63,6531.0,23.0878,23.163,23.0784,23.163,6531.0
2019-08-06 11:50:00,24.62,24.67,24.62,24.63,6763.0,23.1536,23.2007,23.1536,23.163,6763.0
2019-08-06 11:55:00,24.63,24.74,24.62,24.73,12544.0,23.163,23.2665,23.1536,23.2571,12544.0
2019-08-06 12:00:00,24.74,24.76,24.72,24.73,22701.0,23.2665,23.2853,23.2477,23.2571,22701.0
2019-08-06 12:05:00,24.73,24.74,24.69,24.73,21662.0,23.2571,23.2665,23.2195,23.2571,21662.0
2019-08-06 12:10:00,24.73,24.73,24.68,24.72,36988.0,23.2571,23.2571,23.2101,23.2477,36988.0
2019-08-06 12:15:00,24.73,24.73,24.64,24.68,32924.0,23.2571,23.2571,23.1725,23.2101,32924.0
2019-08-06 12:20:00,24.68,24.76,24.68,24.68,38592.0,23.2101,23.2853,23.2101,23.2101,38592.0
2019-08-06 12:25:00,24.68,24.7,24.65,24.68,47211.0,23.2101,23.2289,23.1819,23.2101,47211.0
2019-08-06 12:30:00,24.67,24.78,24.61,24.63,153200.0,23.2007,23.3041,23.1442,23.163,153200.0
2019-08-06 12:35:00,24.64,24.68,24.64,24.65,8640.0,23.1725,23.2101,23.1725,23.1819,8640.0
2019-08-06 12:40:00,24.65,24.67,24.63,24.66,8677.0,23.1819,23.2007,23.163,23.1913,8677.0
2019-08-06 12:45:00,24.65,24.67,24.64,24.67,15332.0,23.1819,23.2007,23.1725,23.2007,15332.0
2019-08-06 12:50:00,24.66,24.66,24.65,24.65,3840.0,23.1913,23.1913,23.1819,23.1819,3840.0
2019-08-06 12:55:00,24.65,24.71,24.64,24.67,12095.0,23.1819,23.2383,23.1725,23.2007,12095.0
2019-08-06 13:00:00,24.68,24.71,24.66,24.7,4858.0,23.2101,23.2383,23.1913,23.2289,4858.0
2019-08-06 13:05:00,24.7,24.74,24.69,24.72,9587.0,23.2289,23.2665,23.2195,23.2477,9587.0
2019-08-06 13:10:00,24.71,24.71,24.7,24.71,4606.0,23.2383,23.2383,23.2289,23.2383,4606.0
2019-08-06 13:15:00,24.71,24.75,24.7,24.71,7957.0,23.2383,23.2759,23.2289,23.2383,7957.0
2019-08-06 13:20:00,24.71,24.75,24.7,24.75,7158.0,23.2383,23.2759,23.2289,23.2759,7158.0
2019-08-06 13:25:00,24.74,24.78,24.74,24.76,7021.0,23.2665,23.3041,23.2665,23.2853,7021.0
2019-08-06 13:30:00,24.76,24.78,24.73,24.78,11138.0,23.2853,23.3041,23.2571,23.3041,11138.0
2019-08-06 13:35:00,24.77,24.79,24.75,24.79,8361.0,23.2947,23.3135,23.2759,23.3135,8361.0
2019-08-06 13:40:00,24.79,24.81,24.78,24.78,8834.0,23.3135,23.3323,23.3041,23.3041,8834.0
2019-08-06 13:45:00,24.78,24.81,24.75,24.8,10815.0,23.3041,23.3323,23.2759,23.3229,10815.0
2019-08-06 13:50:00,24.8,24.9,24.79,24.9,30602.0,23.3229,23.417,23.3135,23.417,30602.0
2019-08-06 13:55:00,24.89,24.93,24.85,24.91,32823.0,23.4076,23.4452,23.3699,23.4264,32823.0
2019-08-06 14:00:00,24.91,24.91,24.82,24.84,15823.0,23.4264,23.4264,23.3417,23.3605,15823.0
2019-08-06 14:05:00,24.84,24.91,24.84,24.91,12651.0,23.3605,23.4264,23.3605,23.4264,12651.0
2019-08-06 14:10:00,24.9,24.97,24.9,24.93,17599.0,23.417,23.4828,23.417,23.4452,17599.0
2019-08-06 14:15:00,24.92,25.03,24.92,24.95,34363.0,23.4358,23.5392,23.4358,23.464,34363.0
2019-08-06 14:20:00,24.96,24.99,24.95,24.99,12038.0,23.4734,23.5016,23.464,23.5016,12038.0
2019-08-06 14:25:00,24.98,25.01,24.98,24.98,11381.0,23.4922,23.5204,23.4922,23.4922,11381.0
2019-08-06 14:30:00,24.98,25.03,24.93,25.03,13470.0,23.4922,23.5392,23.4452,23.5392,13470.0
2019-08-06 14:35:00,25.03,25.03,24.98,24.99,18814.0,23.5392,23.5392,23.4922,23.5016,18814.0
2019-08-06 14:40:00,24.98,24.99,24.95,24.96,15593.0,23.4922,23.5016,23.464,23.4734,15593.0
2019-08-06 14:45:00,24.95,24.95,24.88,24.93,44360.0,23.464,23.464,23.3982,23.4452,44360.0
2019-08-06 14:50:00,24.94,24.95,24.9,24.93,9842.0,23.4546,23.464,23.417,23.4452,9842.0
2019-08-06 14:55:00,24.93,24.96,24.93,24.94,11310.0,23.4452,23.4734,23.4452,23.4546,11310.0
2019-08-06 15:00:00,24.94,24.99,24.94,24.99,19252.0,23.4546,23.5016,23.4546,23.5016,19252.0
2019-08-06 15:05:00,24.98,25.0,24.92,24.94,32763.0,23.4922,23.511,23.4358,23.4546,32763.0
2019-08-06 15:10:00,24.93,25.0,24.92,25.0,14368.0,23.4452,23.511,23.4358,23.511,14368.0
2019-08-06 15:15:00,25.0,25.01,24.96,25.01,13993.0,23.511,23.5204,23.4734,23.5204,13993.0
2019-08-06 15:20:00,25.0,25.03,24.99,25.01,13889.0,23.511,23.5392,23.5016,23.5204,13889.0
2019-08-06 15:25:00,25.02,25.02,24.95,24.98,23468.0,23.5298,23.5298,23.464,23.4922,23468.0
2019-08-06 15:30:00,24.97,24.98,24.93,24.95,24394.0,23.4828,23.4922,23.4452,23.464,24394.0
2019-08-06 15:35:00,24.94,25.03,24.94,25.01,30384.0,23.4546,23.5392,23.4546,23.5204,30384.0
2019-08-06 15:40:00,25.01,25.07,25.0,25.05,42807.0,23.5204,23.5768,23.511,23.558,42807.0
2019-08-06 15:45:00,25.05,25.06,25.0,25.03,41653.0,23.558,23.5674,23.511,23.5392,41653.0
2019-08-06 15:50:00,25.03,25.06,25.02,25.04,56250.0,23.5392,23.5674,23.5298,23.5486,56250.0
2019-08-06 15:55:00,25.04,25.1,25.0,25.09,181746.0,23.5486,23.6051,23.511,23.5957,181746.0
2019-08-07 09:30:00,24.71,24.71,24.32,24.37,119004.0,23.2383,23.2383,22.8715,22.9185,119004.0
2019-08-07 09:35:00,24.38,24.64,24.37,24.55,26297.0,22.9279,23.1725,22.9185,23.0878,26297.0
2019-08-07 09:40:00,24.56,24.56,24.33,24.37,64400.0,23.0972,23.0972,22.8809,22.9185,64400.0
2019-08-07 09:45:00,24.36,24.38,24.16,24.17,120439.0,22.9091,22.9279,22.721,22.7304,120439.0
2019-08-07 09:50:00,24.17,24.35,24.15,24.33,26586.0,22.7304,22.8997,22.7116,22.8809,26586.0
2019-08-07 09:55:00,24.34,24.42,24.31,24.39,15690.0,22.8903,22.9656,22.8621,22.9373,15690.0
2019-08-07 10:00:00,24.39,24.39,24.29,24.33,148730.0,22.9373,22.9373,22.8433,22.8809,148730.0
2019-08-07 10:05:00,24.33,24.46,24.32,24.44,25665.0,22.8809,23.0032,22.8715,22.9844,25665.0
2019-08-07 10:10:00,24.44,24.45,24.39,24.4,53214.0,22.9844,22.9938,22.9373,22.9467,53214.0
2019-08-07 10:15:00,24.39,24.5,24.39,24.4,99942.0,22.9373,23.0408,22.9373,22.9467,99942.0
2019-08-07 10:20:00,24.4,24.47,24.35,24.44,51133.0,22.9467,23.0126,22.8997,22.9844,51133.0
2019-08-07 10:25:00,24.45,24.46,24.34,24.34,25129.0,22.9938,23.0032,22.8903,22.8903,25129.0
2019-08-07 10:30:00,24.35,24.45,24.35,24.39,48731.0,22.8997,22.9938,22.8997,22.9373,48731.0
2019-08-07 10:35:00,24.39,24.51,24.39,24.42,45948.0,22.9373,23.0502,22.9373,22.9656,45948.0
2019-08-07 10:40:00,24.43,24.46,24.4,24.45,42625.0,22.975,23.0032,22.9467,22.9938,42625.0
2019-08-07 10:45:00,24.48,24.48,24.37,24.43,49235.0,23.022,23.022,22.9185,22.975,49235.0
2019-08-07 10:50:00,24.44,24.53,24.43,24.47,51881.0,22.9844,23.069,22.975,23.0126,51881.0
2019-08-07 10:55:00,24.47,24.49,24.43,24.47,8027.0,23.0126,23.0314,22.975,23.0126,8027.0
2019-08-07 11:00:00,24.47,24.47,24.36,24.41,16457.0,23.0126,23.0126,22.9091,22.9562,16457.0
2019-08-07 11:05:00,24.41,24.43,24.36,24.39,29393.0,22.9562,22.975,22.9091,22.9373,29393.0
2019-08-07 11:10:00,24.4,24.52,24.4,24.5,18719.0,22.9467,23.0596,22.9467,23.0408,18719.0
2019-08-07 11:15:00,24.5,24.51,24.42,24.45,99349.0,23.0408,23.0502,22.9656,22.9938,99349.0
2019-08-07 11:20:00,24.45,24.5,24.41,24.43,22924.0,22.9938,23.0408,22.9562,22.975,22924.0
2019-08-07 11:25:00,24.43,24.5,24.43,24.5,88202.0,22.975,23.0408,22.975,23.0408,88202.0
2019-08-07 11:30:00,24.49,24.49,24.44,24.45,16228.0,23.0314,23.0314,22.9844,22.9938,16228.0
2019-08-07 11:35:00,24.46,24.47,24.42,24.42,6000.0,23.0032,23.0126,22.9656,22.9656,6000.0
2019-08-07 11:40:00,24.43,24.45,24.37,24.38,5455.0,22.975,22.9938,22.9185,22.9279,5455.0
2019-08-07 11:45:00,24.38,24.41,24.37,24.4,14299.0,22.9279,22.9562,22.9185,22.9467,14299.0
2019-08-07 11:50:00,24.39,24.4,24.35,24.39,7438.0,22.9373,22.9467,22.8997,22.9373,7438.0
2019-08-07 11:55:00,24.4,24.41,24.35,24.37,13699.0,22.9467,22.9562,22.8997,22.9185,13699.0
2019-08-07 12:00:00,24.38,24.39,24.34,24.35,7250.0,22.9279,22.9373,22.8903,22.8997,7250.0
2019-08-07 12:05:00,24.34,24.37,24.33,24.34,7592.0,22.8903,22.9185,22.8809,22.8903,7592.0
2019-08-07 12:10:00,24.34,24.36,24.33,24.35,18323.0,22.8903,22.9091,22.8809,22.8997,18323.0
2019-08-07 12:15:00,24.35,24.43,24.35,24.4,15989.0,22.8997,22.975,22.8997,22.9467,15989.0
2019-08-07 12:20:00,24.39,24.41,24.38,24.4,15904.0,22.9373,22.9562,22.9279,22.9467,15904.0
2019-08-07 12:25:00,24.39,24.41,24.38,24.4,8936.0,22.9373,22.9562,22.9279,22.9467,8936.0
2019-08-07 12:30:00,24.4,24.42,24.39,24.41,26893.0,22.9467,22.9656,22.9373,22.9562,26893.0
2019-08-07 12:35:00,24.41,24.41,24.39,24.4,12895.0,22.9562,22.9562,22.9373,22.9467,12895.0
2019-08-07 12:40:00,24.4,24.41,24.39,24.4,30978.0,22.9467,22.9562,22.9373,22.9467,30978.0
2019-08-07 12:45:00,24.4,24.4,24.38,24.38,10698.0,22.9467,22.9467,22.9279,22.9279,10698.0
2019-08-07 12:50:00,24.39,24.44,24.39,24.41,12331.0,22.9373,22.9844,22.9373,22.9562,12331.0
2019-08-07 12:55:00,24.41,24.42,24.39,24.4,14474.0,22.9562,22.9656,22.9373,22.9467,14474.0
2019-08-07 13:00:00,24.4,24.41,24.37,24.4,12890.0,22.9467,22.9562,22.9185,22.9467,12890.0
2019-08-07 13:05:00,24.4,24.41,24.39,24.4,17966.0,22.9467,22.9562,22.9373,22.9467,17966.0
2019-08-07 13:10:00,24.4,24.41,24.38,24.38,14290.0,22.9467,22.9562,22.9279,22.9279,14290.0
2019-08-07 13:15:00,24.37,24.4,24.36,24.38,14303.0,22.9185,22.9467,22.9091,22.9279,14303.0
2019-08-07 13:20:00,24.39,24.41,24.37,24.39,10550.0,22.9373,22.9562,22.9185,22.9373,10550.0
2019-08-07 13:25:00,24.39,24.41,24.37,24.4,4300.0,22.9373,22.9562,22.9185,22.9467,4300.0
2019-08-07 13:30:00,24.4,24.46,24.4,24.45,54101.0,22.9467,23.0032,22.9467,22.9938,54101.0
2019-08-07 13:35:00,24.45,24.56,24.44,24.5,76935.0,22.9938,23.0972,22.9844,23.0408,76935.0
2019-08-07 13:40:00,24.51,24.52,24.46,24.46,44151.0,23.0502,23.0596,23.0032,23.0032,44151.0
2019-08-07 13:45:00,24.46,24.47,24.42,24.43,34255.0,23.0032,23.0126,22.9656,22.975,34255.0
2019-08-07 13:50:00,24.43,24.45,24.39,24.42,38165.0,22.975,22.9938,22.9373,22.9656,38165.0
2019-08-07 13:55:00,24.42,24.46,24.41,24.44,84994.0,22.9656,23.0032,22.9562,22.9844,84994.0
2019-08-07 14:00:00,24.44,24.52,24.44,24.5,31164.0,22.9844,23.0596,22.9844,23.0408,31164.0
2019-08-07 14:05:00,24.51,24.52,24.49,24.5,29579.0,23.0502,23.0596,23.0314,23.0408,29579.0
2019-08-07 14:10:00,24.5,24.54,24.49,24.51,146605.0,23.0408,23.0784,23.0314,23.0502,146605.0
2019-08-07 14:15:00,24.52,24.53,24.48,24.49,28427.0,23.0596,23.069,23.022,23.0314,28427.0
2019-08-07 14:20:00,24.5,24.51,24.48,24.5,15168.0,23.0408,23.0502,23.022,23.0408,15168.0
2019-08-07 14:25:00,24.5,24.57,24.47,24.57,20117.0,23.0408,23.1066,23.0126,23.1066,20117.0
2019-08-07 14:30:00,24.56,24.56,24.49,24.51,32147.0,23.0972,23.0972,23.0314,23.0502,32147.0
2019-08-07 14:35:00,24.52,24.52,24.49,24.51,15906.0,23.0596,23.0596,23.0314,23.0502,15906.0
2019-08-07 14:40:00,24.5,24.59,24.48,24.58,75502.0,23.0408,23.1254,23.022,23.116,75502.0
2019-08-07 14:45:00,24.58,24.67,24.58,24.6,30557.0,23.116,23.2007,23.116,23.1348,30557.0
2019-08-07 14:50:00,24.59,24.61,24.58,24.61,50378.0,23.1254,23.1442,23.116,23.1442,50378.0
2019-08-07 14:55:00,24.6,24.61,24.56,24.59,28480.0,23.1348,23.1442,23.0972,23.1254,28480.0
2019-08-07 15:00:00,24.58,24.59,24.5,24.53,29401.0,23.116,23.1254,23.0408,23.069,29401.0
2019-08-07 15:05:00,24.54,24.54,24.48,24.49,31659.0,23.0784,23.0784,23.022,23.0314,31659.0
2019-08-07 15:10:00,24.48,24.5,24.48,24.5,24372.0,23.022,23.0408,23.022,23.0408,24372.0
2019-08-07 15:15:00,24.49,24.49,24.4,24.46,67008.0,23.0314,23.0314,22.9467,23.0032,67008.0
2019-08-07 15:20:00,24.46,24.47,24.44,24.45,62798.0,23.0032,23.0126,22.9844,22.9938,62798.0
2019-08-07 15:25:00,24.45,24.46,24.44,24.46,80266.0,22.9938,23.0032,22.9844,23.0032,80266.0
2019-08-07 15:30:00,24.45,24.53,24.45,24.5,115740.0,22.9938,23.069,22.9938,23.0408,115740.0
2019-08-07 15:35:00,24.5,24.56,24.49,24.54,90230.0,23.0408,23.0972,23.0314,23.0784,90230.0
2019-08-07 15:40:00,24.54,24.54,24.49,24.49,67176.0,23.0784,23.0784,23.0314,23.0314,67176.0
2019-08-07 15:45:00,24.5,24.51,24.42,24.43,111231.0,23.0408,23.0502,22.9656,22.975,111231.0
2019-08-07 15:50:00,24.44,24.45,24.41,24.45,95849.0,22.9844,22.9938,22.9562,22.9938,95849.0
2019-08-07 15:55:00,24.45,24.51,24.43,24.46,265393.0,22.9938,23.0502,22.975,23.0032,265393.0
2019-08-08 09:30:00,24.91,25.15,24.81,25.07,69314.0,23.4264,23.6521,23.3323,23.5768,69314.0
2019-08-08 09:35:00,25.08,25.11,24.97,24.97,58853.0,23.5862,23.6145,23.4828,23.4828,58853.0
2019-08-08 09:40:00,24.97,25.0,24.89,24.89,44694.0,23.4828,23.511,23.4076,23.4076,44694.0
2019-08-08 09:45:00,24.88,24.9,24.79,24.85,56555.0,23.3982,23.417,23.3135,23.3699,56555.0
2019-08-08 09:50:00,24.85,24.95,24.78,24.95,28805.0,23.3699,23.464,23.3041,23.464,28805.0
2019-08-08 09:55:00,24.95,25.03,24.93,24.99,62804.0,23.464,23.5392,23.4452,23.5016,62804.0
2019-08-08 10:00:00,25.0,25.05,24.96,25.05,17586.0,23.511,23.558,23.4734,23.558,17586.0
2019-08-08 10:05:00,25.05,25.1,25.02,25.06,23377.0,23.558,23.6051,23.5298,23.5674,23377.0
2019-08-08 10:10:00,25.05,25.09,25.01,25.08,23701.0,23.558,23.5957,23.5204,23.5862,23701.0
2019-08-08 10:15:00,25.07,25.09,25.04,25.04,17350.0,23.5768,23.5957,23.5486,23.5486,17350.0
2019-08-08 10:20:00,25.04,25.06,25.0,25.03,20012.0,23.5486,23.5674,23.511,23.5392,20012.0
2019-08-08 10:25:00,25.04,25.05,25.0,25.01,12342.0,23.5486,23.558,23.511,23.5204,12342.0
2019-08-08 10:30:00,25.01,25.11,25.01,25.07,65237.0,23.5204,23.6145,23.5204,23.5768,65237.0
2019-08-08 10:35:00,25.07,25.08,25.03,25.04,18394.0,23.5768,23.5862,23.5392,23.5486,18394.0
2019-08-08 10:40:00,25.04,25.07,25.01,25.07,17503.0,23.5486,23.5768,23.5204,23.5768,17503.0
2019-08-08 10:45:00,25.06,25.08,25.02,25.04,36295.0,23.5674,23.5862,23.5298,23.5486,36295.0
2019-08-08 10:50:00,25.03,25.15,25.03,25.12,87553.0,23.5392,23.6521,23.5392,23.6239,87553.0
2019-08-08 10:55:00,25.13,25.15,25.07,25.09,58572.0,23.6333,23.6521,23.5768,23.5957,58572.0
2019-08-08 11:00:00,25.08,25.14,25.07,25.14,36367.0,23.5862,23.6427,23.5768,23.6427,36367.0
2019-08-08 11:05:00,25.14,25.14,25.09,25.11,47429.0,23.6427,23.6427,23.5957,23.6145,47429.0
2019-08-08 11:10:00,25.1,25.12,25.06,25.06,38789.0,23.6051,23.6239,23.5674,23.5674,38789.0
2019-08-08 11:15:00,25.07,25.12,25.04,25.04,80404.0,23.5768,23.6239,23.5486,23.5486,80404.0
2019-08-08 11:20:00,25.05,25.09,25.01,25.04,97203.0,23.558,23.5957,23.5204,23.5486,97203.0
2019-08-08 11:25:00,25.05,25.13,25.0,25.01,164723.0,23.558,23.6333,23.511,23.5204,164723.0
2019-08-08 11:30:00,25.0,25.03,24.98,24.99,68056.0,23.511,23.5392,23.4922,23.5016,68056.0
2019-08-08 11:35:00,24.99,25.0,24.96,24.97,34932.0,23.5016,23.511,23.4734,23.4828,34932.0
2019-08-08 11:40:00,24.97,24.98,24.92,24.94,106271.0,23.4828,23.4922,23.4358,23.4546,106271.0
2019-08-08 11:45:00,24.93,24.94,24.88,24.88,37866.0,23.4452,23.4546,23.3982,23.3982,37866.0
2019-08-08 11:50:00,24.88,24.89,24.86,24.88,68829.0,23.3982,23.4076,23.3794,23.3982,68829.0
2019-08-08 11:55:00,24.88,24.89,24.84,24.87,64727.0,23.3982,23.4076,23.3605,23.3888,64727.0
2019-08-08 12:00:00,24.87,24.88,24.84,24.88,76418.0,23.3888,23.3982,23.3605,23.3982,76418.0
2019-08-08 12:05:00,24.88,25.12,24.84,25.06,173804.0,23.3982,23.6239,23.3605,23.5674,173804.0
2019-08-08 12:10:00,25.05,25.11,25.04,25.1,19068.0,23.558,23.6145,23.5486,23.6051,19068.0
2019-08-08 12:15:00,25.12,25.17,25.1,25.17,45559.0,23.6239,23.6709,23.6051,23.6709,45559.0
2019-08-08 12:20:00,25.16,25.2,25.13,25.15,24422.0,23.6615,23.6991,23.6333,23.6521,24422.0
2019-08-08 12:25:00,25.16,25.18,25.12,25.13,8440.0,23.6615,23.6803,23.6239,23.6333,8440.0
2019-08-08 12:30:00,25.13,25.19,25.12,25.17,16617.0,23.6333,23.6897,23.6239,23.6709,16617.0
2019-08-08 12:35:00,25.16,25.18,25.14,25.15,20590.0,23.6615,23.6803,23.6427,23.6521,20590.0
2019-08-08 12:40:00,25.14,25.17,25.13,25.14,8574.0,23.6427,23.6709,23.6333,23.6427,8574.0
2019-08-08 12:45:00,25.14,25.17,25.12,25.15,9371.0,23.6427,23.6709,23.6239,23.6521,9371.0
2019-08-08 12:50:00,25.14,25.15,25.08,25.1,14097.0,23.6427,23.6521,23.5862,23.6051,14097.0
2019-08-08 12:55:00,25.1,25.1,25.07,25.09,15552.0,23.6051,23.6051,23.5768,23.5957,15552.0
2019-08-08 13:00:00,25.1,25.13,25.08,25.11,8828.0,23.6051,23.6333,23.5862,23.6145,8828.0
2019-08-08 13:05:00,25.12,25.13,25.03,25.06,29581.0,23.6239,23.6333,23.5392,23.5674,29581.0
2019-08-08 13:10:00,25.06,25.09,25.03,25.05,23914.0,23.5674,23.5957,23.5392,23.558,23914.0
2019-08-08 13:15:00,25.05,25.07,25.04,25.05,6946.0,23.558,23.5768,23.5486,23.558,6946.0
2019-08-08 13:20:00,25.05,25.09,25.04,25.05,12640.0,23.558,23.5957,23.5486,23.558,12640.0
2019-08-08 13:25:00,25.05,25.1,25.05,25.09,9418.0,23.558,23.6051,23.558,23.5957,9418.0
2019-08-08 13:30:00,25.08,25.13,25.08,25.1,14157.0,23.5862,23.6333,23.5862,23.6051,14157.0
2019-08-08 13:35:00,25.1,25.12,25.09,25.09,15915.0,23.6051,23.6239,23.5957,23.5957,15915.0
2019-08-08 13:40:00,25.09,25.12,25.09,25.11,13766.0,23.5957,23.6239,23.5957,23.6145,13766.0
2019-08-08 13:45:00,25.12,25.12,25.08,25.1,13936.0,23.6239,23.6239,23.5862,23.6051,13936.0
2019-08-08 13:50:00,25.1,25.14,25.1,25.13,18374.0,23.6051,23.6427,23.6051,23.6333,18374.0
2019-08-08 13:55:00,25.12,25.14,25.1,25.13,8370.0,23.6239,23.6427,23.6051,23.6333,8370.0
2019-08-08 14:00:00,25.12,25.13,25.08,25.08,9041.0,23.6239,23.6333,23.5862,23.5862,9041.0
2019-08-08 14:05:00,25.07,25.1,25.06,25.08,5764.0,23.5768,23.6051,23.5674,23.5862,5764.0
2019-08-08 14:10:00,25.08,25.11,25.05,25.1,9647.0,23.5862,23.6145,23.558,23.6051,9647.0
2019-08-08 14:15:00,25.11,25.11,25.05,25.08,22214.0,23.6145,23.6145,23.558,23.5862,22214.0
2019-08-08 14:20:00,25.08,25.08,25.06,25.08,17979.0,23.5862,23.5862,23.5674,23.5862,17979.0
2019-08-08 14:25:00,25.08,25.08,25.05,25.07,16818.0,23.5862,23.5862,23.558,23.5768,16818.0
2019-08-08 14:30:00,25.07,25.11,25.06,25.06,24144.0,23.5768,23.6145,23.5674,23.5674,24144.0
2019-08-08 14:35:00,25.06,25.11,25.06,25.1,8671.0,23.5674,23.6145,23.5674,23.6051,8671.0
2019-08-08 14:40:00,25.1,25.17,25.1,25.16,16558.0,23.6051,23.6709,23.6051,23.6615,16558.0
2019-08-08 14:45:00,25.17,25.17,25.08,25.09,21334.0,23.6709,23.6709,23.5862,23.5957,21334.0
2019-08-08 14:50:00,25.09,25.16,25.09,25.14,12932.0,23.5957,23.6615,23.5957,23.6427,12932.0
2019-08-08 14:55:00,25.14,25.17,25.14,25.17,9765.0,23.6427,23.6709,23.6427,23.6709,9765.0
2019-08-08 15:00:00,25.17,25.19,25.15,25.19,16984.0,23.6709,23.6897,23.6521,23.6897,16984.0
2019-08-08 15:05:00,25.19,25.24,25.18,25.24,41728.0,23.6897,23.7367,23.6803,23.7367,41728.0
2019-08-08 15:10:00,25.24,25.24,25.16,25.17,53002.0,23.7367,23.7367,23.6615,23.6709,53002.0
2019-08-08 15:15:00,25.16,25.19,25.14,25.18,29734.0,23.6615,23.6897,23.6427,23.6803,29734.0
2019-08-08 15:20:00,25.18,25.19,25.16,25.18,13729.0,23.6803,23.6897,23.6615,23.6803,13729.0
2019-08-08 15:25:00,25.18,25.18,25.06,25.07,44688.0,23.6803,23.6803,23.5674,23.5768,44688.0
2019-08-08 15:30:00,25.07,25.17,25.06,25.17,68277.0,23.5768,23.6709,23.5674,23.6709,68277.0
2019-08-08 15:35:00,25.17,25.18,25.14,25.15,28723.0,23.6709,23.6803,23.6427,23.6521,28723.0
2019-08-08 15:40:00,25.15,25.2,25.14,25.19,46786.0,23.6521,23.6991,23.6427,23.6897,46786.0
2019-08-08 15:45:00,25.19,25.24,25.18,25.19,73519.0,23.6897,23.7367,23.6803,23.6897,73519.0
2019-08-08 15:50:00,25.18,25.22,25.13,25.14,125027.0,23.6803,23.7179,23.6333,23.6427,125027.0
2019-08-08 15:55:00,25.14,25.24,25.13,25.19,129249.0,23.6427,23.7367,23.6333,23.6897,129249.0
2019-08-09 09:30:00,25.13,25.17,25.04,25.08,35751.0,23.6333,23.6709,23.5486,23.5862,35751.0
2019-08-09 09:35:00,25.1,25.17,25.03,25.13,21696.0,23.6051,23.6709,23.5392,23.6333,21696.0
2019-08-09 09:40:00,25.13,25.14,25.08,25.14,11026.0,23.6333,23.6427,23.5862,23.6427,11026.0
2019-08-09 09:45:00,25.14,25.16,25.03,25.03,9125.0,23.6427,23.6615,23.5392,23.5392,9125.0
2019-08-09 09:50:00,25.03,25.08,25.0,25.06,9382.0,23.5392,23.5862,23.511,23.5674,9382.0
2019-08-09 09:55:00,25.06,25.1,25.05,25.07,8424.0,23.5674,23.6051,23.558,23.5768,8424.0
2019-08-09 10:00:00,25.08,25.18,25.08,25.17,10811.0,23.5862,23.6803,23.5862,23.6709,10811.0
2019-08-09 10:05:00,25.18,25.19,25.07,25.1,12762.0,23.6803,23.6897,23.5768,23.6051,12762.0
2019-08-09 10:10:00,25.1,25.15,25.1,25.15,5416.0,23.6051,23.6521,23.6051,23.6521,5416.0
2019-08-09 10:15:00,25.14,25.18,25.07,25.08,18800.0,23.6427,23.6803,23.5768,23.5862,18800.0
2019-08-09 10:20:00,25.1,25.11,25.05,25.07,10726.0,23.6051,23.6145,23.558,23.5768,10726.0
2019-08-09 10:25:00,25.08,25.09,25.05,25.05,9101.0,23.5862,23.5957,23.558,23.558,9101.0
2019-08-09 10:30:00,25.05,25.07,25.0,25.07,25155.0,23.558,23.5768,23.511,23.5768,25155.0
2019-08-09 10:35:00,25.07,25.1,25.05,25.06,18326.0,23.5768,23.6051,23.558,23.5674,18326.0
2019-08-09 10:40:00,25.06,25.07,25.04,25.07,5734.0,23.5674,23.5768,23.5486,23.5768,5734.0
2019-08-09 10:45:00,25.07,25.1,25.04,25.1,5833.0,23.5768,23.6051,23.5486,23.6051,5833.0
2019-08-09 10:50:00,25.1,25.12,25.09,25.1,8403.0,23.6051,23.6239,23.5957,23.6051,8403.0
2019-08-09 10:55:00,25.09,25.1,25.02,25.03,38965.0,23.5957,23.6051,23.5298,23.5392,38965.0
2019-08-09 11:00:00,25.04,25.06,24.98,25.04,11474.0,23.5486,23.5674,23.4922,23.5486,11474.0
2019-08-09 11:05:00,25.04,25.04,25.0,25.02,33429.0,23.5486,23.5486,23.511,23.5298,33429.0
2019-08-09 11:10:00,25.02,25.02,24.97,25.0,37260.0,23.5298,23.5298,23.4828,23.511,37260.0
2019-08-09 11:15:00,25.0,25.06,24.99,25.0,29443.0,23.511,23.5674,23.5016,23.511,29443.0
2019-08-09 11:20:00,25.0,25.01,24.95,24.96,15154.0,23.511,23.5204,23.464,23.4734,15154.0
2019-08-09 11:25:00,24.96,25.02,24.95,25.0,38241.0,23.4734,23.5298,23.464,23.511,38241.0
2019-08-09 11:30:00,25.0,25.03,24.96,25.0,15265.0,23.511,23.5392,23.4734,23.511,15265.0
2019-08-09 11:35:00,24.99,25.0,24.95,24.96,9097.0,23.5016,23.511,23.464,23.4734,9097.0
2019-08-09 11:40:00,24.96,25.01,24.96,24.98,9842.0,23.4734,23.5204,23.4734,23.4922,9842.0
2019-08-09 11:45:00,24.98,25.01,24.97,25.01,13704.0,23.4922,23.5204,23.4828,23.5204,13704.0
2019-08-09 11:50:00,25.01,25.03,24.98,24.99,18035.0,23.5204,23.5392,23.4922,23.5016,18035.0
2019-08-09 11:55:00,24.99,25.02,24.98,25.0,15652.0,23.5016,23.5298,23.4922,23.511,15652.0
2019-08-09 12:00:00,25.02,25.05,24.99,25.02,11943.0,23.5298,23.558,23.5016,23.5298,11943.0
2019-08-09 12:05:00,25.03,25.03,25.0,25.02,6358.0,23.5392,23.5392,23.511,23.5298,6358.0
2019-08-09 12:10:00,25.01,25.06,25.01,25.06,6293.0,23.5204,23.5674,23.5204,23.5674,6293.0
2019-08-09 12:15:00,25.05,25.05,25.0,25.03,10278.0,23.558,23.558,23.511,23.5392,10278.0
2019-08-09 12:20:00,25.03,25.06,25.0,25.05,5568.0,23.5392,23.5674,23.511,23.558,5568.0
2019-08-09 12:25:00,25.05,25.06,25.03,25.04,6291.0,23.558,23.5674,23.5392,23.5486,6291.0
2019-08-09 12:30:00,25.04,25.08,25.03,25.05,9495.0,23.5486,23.5862,23.5392,23.558,9495.0
2019-08-09 12:35:00,25.07,25.07,25.03,25.07,6805.0,23.5768,23.5768,23.5392,23.5768,6805.0
2019-08-09 12:40:00,25.06,25.09,25.04,25.08,6525.0,23.5674,23.5957,23.5486,23.5862,6525.0
2019-08-09 12:45:00,25.08,25.1,25.07,25.09,6824.0,23.5862,23.6051,23.5768,23.5957,6824.0
2019-08-09 12:50:00,25.1,25.17,25.09,25.16,18654.0,23.6051,23.6709,23.5957,23.6615,18654.0
2019-08-09 12:55:00,25.17,25.19,25.1,25.1,11104.0,23.6709,23.6897,23.6051,23.6051,11104.0
2019-08-09 13:00:00,25.11,25.15,25.1,25.14,7209.0,23.6145,23.6521,23.6051,23.6427,7209.0
2019-08-09 13:05:00,25.14,25.14,25.12,25.13,10096.0,23.6427,23.6427,23.6239,23.6333,10096.0
2019-08-09 13:10:00,25.12,25.17,25.1,25.15,14629.0,23.6239,23.6709,23.6051,23.6521,14629.0
2019-08-09 13:15:00,25.15,25.18,25.14,25.16,4252.0,23.6521,23.6803,23.6427,23.6615,4252.0
2019-08-09 13:20:00,25.16,25.19,25.15,25.15,8255.0,23.6615,23.6897,23.6521,23.6521,8255.0
2019-08-09 13:25:00,25.15,25.2,25.15,25.19,12548.0,23.6521,23.6991,23.6521,23.6897,12548.0
2019-08-09 13:30:00,25.2,25.23,25.2,25.2,8273.0,23.6991,23.7273,23.6991,23.6991,8273.0
2019-08-09 13:35:00,25.21,25.22,25.19,25.21,28147.0,23.7085,23.7179,23.6897,23.7085,28147.0
2019-08-09 13:40:00,25.21,25.21,25.19,25.21,10037.0,23.7085,23.7085,23.6897,23.7085,10037.0
2019-08-09 13:45:00,25.2,25.21,25.16,25.2,15811.0,23.6991,23.7085,23.6615,23.6991,15811.0
2019-08-09 13:50:00,25.2,25.2,25.14,25.17,13356.0,23.6991,23.6991,23.6427,23.6709,13356.0
2019-08-09 13:55:00,25.18,25.21,25.16,25.17,53602.0,23.6803,23.7085,23.6615,23.6709,53602.0
2019-08-09 14:00:00,25.17,25.18,25.14,25.16,6022.0,23.6709,23.6803,23.6427,23.6615,6022.0
2019-08-09 14:05:00,25.17,25.19,25.16,25.17,10375.0,23.6709,23.6897,23.6615,23.6709,10375.0
2019-08-09 14:10:00,25.17,25.19,25.15,25.18,6898.0,23.6709,23.6897,23.6521,23.6803,6898.0
2019-08-09 14:15:00,25.18,25.19,25.14,25.16,3902.0,23.6803,23.6897,23.6427,23.6615,3902.0
2019-08-09 14:20:00,25.15,25.17,25.14,25.17,6850.0,23.6521,23.6709,23.6427,23.6709,6850.0
2019-08-09 14:25:00,25.16,25.2,25.16,25.2,6670.0,23.6615,23.6991,23.6615,23.6991,6670.0
2019-08-09 14:30:00,25.2,25.2,25.15,25.16,10296.0,23.6991,23.6991,23.6521,23.6615,10296.0
2019-08-09 14:35:00,25.16,25.16,25.14,25.16,4742.0,23.6615,23.6615,23.6427,23.6615,4742.0
2019-08-09 14:40:00,25.16,25.18,25.15,25.16,5232.0,23.6615,23.6803,23.6521,23.6615,5232.0
2019-08-09 14:45:00,25.16,25.19,25.16,25.18,8027.0,23.6615,23.6897,23.6615,23.6803,8027.0
2019-08-09 14:50:00,25.17,25.17,25.14,25.16,7816.0,23.6709,23.6709,23.6427,23.6615,7816.0
2019-08-09 14:55:00,25.17,25.2,25.16,25.17,10284.0,23.6709,23.6991,23.6615,23.6709,10284.0
2019-08-09 15:00:00,25.18,25.22,25.16,25.21,10551.0,23.6803,23.7179,23.6615,23.7085,10551.0
2019-08-09 15:05:00,25.21,25.27,25.21,25.26,12169.0,23.7085,23.7649,23.7085,23.7555,12169.0
2019-08-09 15:10:00,25.26,25.27,25.22,25.25,13056.0,23.7555,23.7649,23.7179,23.7461,13056.0
2019-08-09 15:15:00,25.25,25.25,25.2,25.22,11406.0,23.7461,23.7461,23.6991,23.7179,11406.0
2019-08-09 15:20:00,25.21,25.23,25.19,25.22,13435.0,23.7085,23.7273,23.6897,23.7179,13435.0
2019-08-09 15:25:00,25.23,25.25,25.21,25.23,12831.0,23.7273,23.7461,23.7085,23.7273,12831.0
2019-08-09 15:30:00,25.23,25.29,25.23,25.29,20449.0,23.7273,23.7837,23.7273,23.7837,20449.0
2019-08-09 15:35:00,25.28,25.29,25.27,25.28,22198.0,23.7743,23.7837,23.7649,23.7743,22198.0
2019-08-09 15:40:00,25.28,25.28,25.25,25.27,23695.0,23.7743,23.7743,23.7461,23.7649,23695.0
2019-08-09 15:45:00,25.26,25.27,25.21,25.22,30204.0,23.7555,23.7649,23.7085,23.7179,30204.0
2019-08-09 15:50:00,25.21,25.22,25.18,25.2,49295.0,23.7085,23.7179,23.6803,23.6991,49295.0
2019-08-09 15:55:00,25.19,25.2,25.14,25.17,179781.0,23.6897,23.6991,23.6427,23.6709,179781.0
2019-08-12 09:30:00,24.78,24.83,24.63,24.67,44782.0,23.3041,23.3511,23.163,23.2007,44782.0
2019-08-12 09:35:00,24.67,24.71,24.49,24.52,29637.0,23.2007,23.2383,23.0314,23.0596,29637.0
2019-08-12 09:40:00,24.52,24.66,24.5,24.6,11976.0,23.0596,23.1913,23.0408,23.1348,11976.0
2019-08-12 09:45:00,24.58,24.63,24.56,24.57,7491.0,23.116,23.163,23.0972,23.1066,7491.0
2019-08-12 09:50:00,24.57,24.58,24.49,24.53,17354.0,23.1066,23.116,23.0314,23.069,17354.0
2019-08-12 09:55:00,24.52,24.55,24.5,24.53,10362.0,23.0596,23.0878,23.0408,23.069,10362.0
2019-08-12 10:00:00,24.54,24.64,24.54,24.58,11827.0,23.0784,23.1725,23.0784,23.116,11827.0
2019-08-12 10:05:00,24.57,24.57,24.54,24.56,10233.0,23.1066,23.1066,23.0784,23.0972,10233.0
2019-08-12 10:10:00,24.55,24.6,24.53,24.58,8554.0,23.0878,23.1348,23.069,23.116,8554.0
2019-08-12 10:15:00,24.6,24.61,24.54,24.58,9544.0,23.1348,23.1442,23.0784,23.116,9544.0
2019-08-12 10:20:00,24.58,24.67,24.57,24.67,13472.0,23.116,23.2007,23.1066,23.2007,13472.0
2019-08-12 10:25:00,24.67,24.68,24.62,24.62,24603.0,23.2007,23.2101,23.1536,23.1536,24603.0
2019-08-12 10:30:00,24.62,24.69,24.62,24.66,17136.0,23.1536,23.2195,23.1536,23.1913,17136.0
2019-08-12 10:35:00,24.66,24.66,24.56,24.56,19402.0,23.1913,23.1913,23.0972,23.0972,19402.0
2019-08-12 10:40:00,24.57,24.58,24.54,24.57,7283.0,23.1066,23.116,23.0784,23.1066,7283.0
2019-08-12 10:45:00,24.57,24.58,24.53,24.53,5637.0,23.1066,23.116,23.069,23.069,5637.0
2019-08-12 10:50:00,24.54,24.56,24.53,24.56,12067.0,23.0784,23.0972,23.069,23.0972,12067.0
2019-08-12 10:55:00,24.57,24.57,24.53,24.53,14710.0,23.1066,23.1066,23.069,23.069,14710.0
2019-08-12 11:00:00,24.53,24.54,24.5,24.51,16927.0,23.069,23.0784,23.0408,23.0502,16927.0
2019-08-12 11:05:00,24.52,24.53,24.5,24.5,43155.0,23.0596,23.069,23.0408,23.0408,43155.0
2019-08-12 11:10:00,24.51,24.51,24.46,24.48,44032.0,23.0502,23.0502,23.0032,23.022,44032.0
2019-08-12 11:15:00,24.48,24.53,24.47,24.5,11903.0,23.022,23.069,23.0126,23.0408,11903.0
2019-08-12 11:20:00,24.51,24.52,24.49,24.5,13107.0,23.0502,23.0596,23.0314,23.0408,13107.0
2019-08-12 11:25:00,24.5,24.52,24.49,24.52,36126.0,23.0408,23.0596,23.0314,23.0596,36126.0
2019-08-12 11:30:00,24.53,24.55,24.46,24.46,104895.0,23.069,23.0878,23.0032,23.0032,104895.0
2019-08-12 11:35:00,24.46,24.5,24.45,24.49,4066.0,23.0032,23.0408,22.9938,23.0314,4066.0
2019-08-12 11:40:00,24.48,24.54,24.48,24.54,8380.0,23.022,23.0784,23.022,23.0784,8380.0
2019-08-12 11:45:00,24.54,24.57,24.51,24.52,23918.0,23.0784,23.1066,23.0502,23.0596,23918.0
2019-08-12 11:50:00,24.52,24.54,24.5,24.51,10360.0,23.0596,23.0784,23.0408,23.0502,10360.0
2019-08-12 11:55:00,24.52,24.52,24.48,24.51,8122.0,23.0596,23.0596,23.022,23.0502,8122.0
2019-08-12 12:00:00,24.49,24.5,24.4,24.43,24594.0,23.0314,23.0408,22.9467,22.975,24594.0
2019-08-12 12:05:00,24.44,24.46,24.39,24.46,17194.0,22.9844,23.0032,22.9373,23.0032,17194.0
2019-08-12 12:10:00,24.46,24.49,24.45,24.46,6157.0,23.0032,23.0314,22.9938,23.0032,6157.0
2019-08-12 12:15:00,24.45,24.47,24.42,24.46,7550.0,22.9938,23.0126,22.9656,23.0032,7550.0
2019-08-12 12:20:00,24.46,24.49,24.45,24.47,8021.0,23.0032,23.0314,22.9938,23.0126,8021.0
2019-08-12 12:25:00,24.46,24.5,24.44,24.5,7507.0,23.0032,23.0408,22.9844,23.0408,7507.0
2019-08-12 12:30:00,24.49,24.51,24.49,24.5,11656.0,23.0314,23.0502,23.0314,23.0408,11656.0
2019-08-12 12:35:00,24.5,24.53,24.5,24.52,16394.0,23.0408,23.069,23.0408,23.0596,16394.0
2019-08-12 12:40:00,24.53,24.53,24.45,24.5,22681.0,23.069,23.069,22.9938,23.0408,22681.0
2019-08-12 12:45:00,24.49,24.51,24.48,24.5,4900.0,23.0314,23.0502,23.022,23.0408,4900.0
2019-08-12 12:50:00,24.5,24.52,24.46,24.48,8542.0,23.0408,23.0596,23.0032,23.022,8542.0
2019-08-12 12:55:00,24.47,24.51,24.47,24.5,6346.0,23.0126,23.0502,23.0126,23.0408,6346.0
2019-08-12 13:00:00,24.5,24.51,24.49,24.51,4550.0,23.0408,23.0502,23.0314,23.0502,4550.0
2019-08-12 13:05:00,24.51,24.52,24.49,24.51,16543.0,23.0502,23.0596,23.0314,23.0502,16543.0
2019-08-12 13:10:00,24.52,24.53,24.5,24.52,17480.0,23.0596,23.069,23.0408,23.0596,17480.0
2019-08-12 13:15:00,24.51,24.52,24.48,24.49,18680.0,23.0502,23.0596,23.022,23.0314,18680.0
2019-08-12 13:20:00,24.5,24.53,24.5,24.5,6352.0,23.0408,23.069,23.0408,23.0408,6352.0
2019-08-12 13:25:00,24.5,24.53,24.49,24.52,7939.0,23.0408,23.069,23.0314,23.0596,7939.0
2019-08-12 13:30:00,24.51,24.52,24.5,24.51,6356.0,23.0502,23.0596,23.0408,23.0502,6356.0
2019-08-12 13:35:00,24.51,24.51,24.48,24.48,17102.0,23.0502,23.0502,23.022,23.022,17102.0
2019-08-12 13:40:00,24.48,24.53,24.48,24.49,40541.0,23.022,23.069,23.022,23.0314,40541.0
2019-08-12 13:45:00,24.49,24.49,24.43,24.44,47579.0,23.0314,23.0314,22.975,22.9844,47579.0
2019-08-12 13:50:00,24.44,24.44,24.4,24.41,22542.0,22.9844,22.9844,22.9467,22.9562,22542.0
2019-08-12 13:55:00,24.4,24.45,24.39,24.45,10786.0,22.9467,22.9938,22.9373,22.9938,10786.0
2019-08-12 14:00:00,24.44,24.48,24.44,24.46,10909.0,22.9844,23.022,22.9844,23.0032,10909.0
2019-08-12 14:05:00,24.46,24.48,24.46,24.47,34537.0,23.0032,23.022,23.0032,23.0126,34537.0
2019-08-12 14:10:00,24.47,24.48,24.45,24.46,7159.0,23.0126,23.022,22.9938,23.0032,7159.0
2019-08-12 14:15:00,24.46,24.47,24.44,24.45,25981.0,23.0032,23.0126,22.9844,22.9938,25981.0
2019-08-12 14:20:00,24.45,24.46,24.39,24.41,64876.0,22.9938,23.0032,22.9373,22.9562,64876.0
2019-08-12 14:25:00,24.4,24.42,24.39,24.42,11489.0,22.9467,22.9656,22.9373,22.9656,11489.0
2019-08-12 14:30:00,24.41,24.45,24.41,24.42,48237.0,22.9562,22.9938,22.9562,22.9656,48237.0
2019-08-12 14:35:00,24.41,24.44,24.39,24.44,9275.0,22.9562,22.9844,22.9373,22.9844,9275.0
2019-08-12 14:40:00,24.43,24.43,24.36,24.38,17017.0,22.975,22.975,22.9091,22.9279,17017.0
2019-08-12 14:45:00,24.38,24.41,24.37,24.38,15748.0,22.9279,22.9562,22.9185,22.9279,15748.0
2019-08-12 14:50:00,24.38,24.41,24.37,24.37,13124.0,22.9279,22.9562,22.9185,22.9185,13124.0
2019-08-12 14:55:00,24.37,24.42,24.35,24.4,10214.0,22.9185,22.9656,22.8997,22.9467,10214.0
2019-08-12 15:00:00,24.39,24.44,24.37,24.39,27602.0,22.9373,22.9844,22.9185,22.9373,27602.0
2019-08-12 15:05:00,24.39,24.42,24.37,24.41,8600.0,22.9373,22.9656,22.9185,22.9562,8600.0
2019-08-12 15:10:00,24.4,24.42,24.38,24.38,33384.0,22.9467,22.9656,22.9279,22.9279,33384.0
2019-08-12 15:15:00,24.39,24.4,24.38,24.4,4558.0,22.9373,22.9467,22.9279,22.9467,4558.0
2019-08-12 15:20:00,24.4,24.4,24.32,24.37,35608.0,22.9467,22.9467,22.8715,22.9185,35608.0
2019-08-12 15:25:00,24.36,24.42,24.35,24.42,8858.0,22.9091,22.9656,22.8997,22.9656,8858.0
2019-08-12 15:30:00,24.42,24.44,24.4,24.41,4135.0,22.9656,22.9844,22.9467,22.9562,4135.0
2019-08-12 15:35:00,24.41,24.41,24.36,24.38,3757.0,22.9562,22.9562,22.9091,22.9279,3757.0
2019-08-12 15:40:00,24.38,24.39,24.37,24.39,1100.0,22.9279,22.9373,22.9185,22.9373,1100.0
2019-08-12 15:45:00,24.39,24.39,24.37,24.38,3205.0,22.9373,22.9373,22.9185,22.9279,3205.0
2019-08-12 15:50:00,24.39,24.4,24.37,24.37,16584.0,22.9373,22.9467,22.9185,22.9185,16584.0
2019-08-12 15:55:00,24.38,24.5,24.38,24.47,70220.0,22.9279,23.0408,22.9279,23.0126,70220.0
2019-08-13 09:30:00,24.22,24.39,24.22,24.37,42349.0,22.7775,22.9373,22.7775,22.9185,42349.0
2019-08-13 09:35:00,24.37,24.58,24.35,24.58,18470.0,22.9185,23.116,22.8997,23.116,18470.0
2019-08-13 09:40:00,24.57,24.59,24.48,24.53,15005.0,23.1066,23.1254,23.022,23.069,15005.0
2019-08-13 09:45:00,24.54,24.82,24.52,24.8,32965.0,23.0784,23.3417,23.0596,23.3229,32965.0
2019-08-13 09:50:00,24.81,24.81,24.69,24.76,18945.0,23.3323,23.3323,23.2195,23.2853,18945.0
2019-08-13 09:55:00,24.76,24.84,24.72,24.77,41622.0,23.2853,23.3605,23.2477,23.2947,41622.0
2019-08-13 10:00:00,24.76,24.77,24.6,24.64,37317.0,23.2853,23.2947,23.1348,23.1725,37317.0
2019-08-13 10:05:00,24.65,24.74,24.61,24.73,46286.0,23.1819,23.2665,23.1442,23.2571,46286.0
2019-08-13 10:10:00,24.74,24.75,24.62,24.65,18109.0,23.2665,23.2759,23.1536,23.1819,18109.0
2019-08-13 10:15:00,24.66,24.79,24.65,24.79,12582.0,23.1913,23.3135,23.1819,23.3135,12582.0
2019-08-13 10:20:00,24.8,24.82,24.77,24.8,13562.0,23.3229,23.3417,23.2947,23.3229,13562.0
2019-08-13 10:25:00,24.81,24.88,24.79,24.87,20168.0,23.3323,23.3982,23.3135,23.3888,20168.0
2019-08-13 10:30:00,24.88,24.9,24.81,24.82,93159.0,23.3982,23.417,23.3323,23.3417,93159.0
2019-08-13 10:35:00,24.82,24.85,24.73,24.77,18601.0,23.3417,23.3699,23.2571,23.2947,18601.0
2019-08-13 10:40:00,24.77,24.78,24.67,24.73,27359.0,23.2947,23.3041,23.2007,23.2571,27359.0
2019-08-13 10:45:00,24.73,24.76,24.7,24.75,37781.0,23.2571,23.2853,23.2289,23.2759,37781.0
2019-08-13 10:50:00,24.75,24.78,24.72,24.76,32284.0,23.2759,23.3041,23.2477,23.2853,32284.0
2019-08-13 10:55:00,24.76,24.77,24.69,24.7,13361.0,23.2853,23.2947,23.2195,23.2289,13361.0
2019-08-13 11:00:00,24.71,24.74,24.7,24.73,15979.0,23.2383,23.2665,23.2289,23.2571,15979.0
2019-08-13 11:05:00,24.73,24.77,24.71,24.75,13286.0,23.2571,23.2947,23.2383,23.2759,13286.0
2019-08-13 11:10:00,24.75,24.84,24.74,24.82,18229.0,23.2759,23.3605,23.2665,23.3417,18229.0
2019-08-13 11:15:00,24.82,24.82,24.73,24.75,23709.0,23.3417,23.3417,23.2571,23.2759,23709.0
2019-08-13 11:20:00,24.75,24.77,24.71,24.72,8103.0,23.2759,23.2947,23.2383,23.2477,8103.0
2019-08-13 11:25:00,24.71,24.71,24.6,24.61,86691.0,23.2383,23.2383,23.1348,23.1442,86691.0
2019-08-13 11:30:00,24.6,24.62,24.56,24.57,16923.0,23.1348,23.1536,23.0972,23.1066,16923.0
2019-08-13 11:35:00,24.57,24.63,24.55,24.6,27845.0,23.1066,23.163,23.0878,23.1348,27845.0
2019-08-13 11:40:00,24.61,24.68,24.61,24.64,43045.0,23.1442,23.2101,23.1442,23.1725,43045.0
2019-08-13 11:45:00,24.65,24.82,24.65,24.81,48410.0,23.1819,23.3417,23.1819,23.3323,48410.0
2019-08-13 11:50:00,24.81,24.88,24.81,24.86,17917.0,23.3323,23.3982,23.3323,23.3794,17917.0
2019-08-13 11:55:00,24.86,24.88,24.81,24.86,18281.0,23.3794,23.3982,23.3323,23.3794,18281.0
2019-08-13 12:00:00,24.86,24.89,24.81,24.81,7824.0,23.3794,23.4076,23.3323,23.3323,7824.0
2019-08-13 12:05:00,24.81,24.84,24.79,24.8,5786.0,23.3323,23.3605,23.3135,23.3229,5786.0
2019-08-13 12:10:00,24.81,24.84,24.79,24.84,8637.0,23.3323,23.3605,23.3135,23.3605,8637.0
2019-08-13 12:15:00,24.84,24.85,24.81,24.82,8266.0,23.3605,23.3699,23.3323,23.3417,8266.0
2019-08-13 12:20:00,24.83,24.96,24.82,24.95,36411.0,23.3511,23.4734,23.3417,23.464,36411.0
2019-08-13 12:25:00,24.95,24.97,24.93,24.94,17227.0,23.464,23.4828,23.4452,23.4546,17227.0
2019-08-13 12:30:00,24.93,24.96,24.9,24.92,8687.0,23.4452,23.4734,23.417,23.4358,8687.0
2019-08-13 12:35:00,24.93,24.99,24.93,24.96,30980.0,23.4452,23.5016,23.4452,23.4734,30980.0
2019-08-13 12:40:00,24.96,24.98,24.94,24.95,6359.0,23.4734,23.4922,23.4546,23.464,6359.0
2019-08-13 12:45:00,24.95,24.97,24.94,24.96,4165.0,23.464,23.4828,23.4546,23.4734,4165.0
2019-08-13 12:50:00,24.96,24.97,24.94,24.96,12854.0,23.4734,23.4828,23.4546,23.4734,12854.0
2019-08-13 12:55:00,24.95,25.03,24.91,25.0,91922.0,23.464,23.5392,23.4264,23.511,91922.0
2019-08-13 13:00:00,25.0,25.02,24.95,25.01,73965.0,23.511,23.5298,23.464,23.5204,73965.0
2019-08-13 13:05:00,25.01,25.01,24.98,24.98,20471.0,23.5204,23.5204,23.4922,23.4922,20471.0
2019-08-13 13:10:00,24.98,25.04,24.98,25.02,28097.0,23.4922,23.5486,23.4922,23.5298,28097.0
2019-08-13 13:15:00,25.02,25.04,24.91,24.95,23672.0,23.5298,23.5486,23.4264,23.464,23672.0
2019-08-13 13:20:00,24.94,24.97,24.91,24.93,16099.0,23.4546,23.4828,23.4264,23.4452,16099.0
2019-08-13 13:25:00,24.94,25.0,24.92,24.99,15390.0,23.4546,23.511,23.4358,23.5016,15390.0
2019-08-13 13:30:00,24.99,25.02,24.98,25.0,8663.0,23.5016,23.5298,23.4922,23.511,8663.0
2019-08-13 13:35:00,24.99,25.02,24.98,24.99,15045.0,23.5016,23.5298,23.4922,23.5016,15045.0
2019-08-13 13:40:00,25.01,25.02,24.97,24.98,14672.0,23.5204,23.5298,23.4828,23.4922,14672.0
2019-08-13 13:45:00,24.98,25.02,24.98,24.98,12956.0,23.4922,23.5298,23.4922,23.4922,12956.0
2019-08-13 13:50:00,24.98,24.99,24.95,24.95,6390.0,23.4922,23.5016,23.464,23.464,6390.0
2019-08-13 13:55:00,24.96,25.0,24.95,25.0,10545.0,23.4734,23.511,23.464,23.511,10545.0
2019-08-13 14:00:00,25.0,25.02,24.97,25.02,11591.0,23.511,23.5298,23.4828,23.5298,11591.0
2019-08-13 14:05:00,25.01,25.01,24.99,25.0,3929.0,23.5204,23.5204,23.5016,23.511,3929.0
2019-08-13 14:10:00,25.0,25.0,24.97,24.98,16675.0,23.511,23.511,23.4828,23.4922,16675.0
2019-08-13 14:15:00,24.97,25.0,24.96,24.96,15706.0,23.4828,23.511,23.4734,23.4734,15706.0
2019-08-13 14:20:00,24.97,24.98,24.92,24.96,25153.0,23.4828,23.4922,23.4358,23.4734,25153.0
2019-08-13 14:25:00,24.96,24.96,24.92,24.93,28664.0,23.4734,23.4734,23.4358,23.4452,28664.0
2019-08-13 14:30:00,24.93,24.94,24.9,24.93,8359.0,23.4452,23.4546,23.417,23.4452,8359.0
2019-08-13 14:35:00,24.92,24.95,24.89,24.95,17793.0,23.4358,23.464,23.4076,23.464,17793.0
2019-08-13 14:40:00,24.94,24.95,24.92,24.93,13465.0,23.4546,23.464,23.4358,23.4452,13465.0
2019-08-13 14:45:00,24.93,24.93,24.89,24.91,16231.0,23.4452,23.4452,23.4076,23.4264,16231.0
2019-08-13 14:50:00,24.9,25.01,24.89,25.01,35658.0,23.417,23.5204,23.4076,23.5204,35658.0
2019-08-13 14:55:00,25.0,25.0,24.96,24.99,35040.0,23.511,23.511,23.4734,23.5016,35040.0
2019-08-13 15:00:00,25.0,25.01,24.99,25.0,49526.0,23.511,23.5204,23.5016,23.511,49526.0
2019-08-13 15:05:00,25.0,25.01,24.98,25.01,43645.0,23.511,23.5204,23.4922,23.5204,43645.0
2019-08-13 15:10:00,25.01,25.01,24.99,25.0,32074.0,23.5204,23.5204,23.5016,23.511,32074.0
2019-08-13 15:15:00,24.99,25.03,24.98,24.98,23338.0,23.5016,23.5392,23.4922,23.4922,23338.0
2019-08-13 15:20:00,24.98,24.99,24.94,24.95,14520.0,23.4922,23.5016,23.4546,23.464,14520.0
2019-08-13 15:25:00,24.95,25.0,24.95,25.0,11318.0,23.464,23.511,23.464,23.511,11318.0
2019-08-13 15:30:00,25.0,25.01,24.98,24.99,21717.0,23.511,23.5204,23.4922,23.5016,21717.0
2019-08-13 15:35:00,24.99,25.03,24.99,25.02,28445.0,23.5016,23.5392,23.5016,23.5298,28445.0
2019-08-13 15:40:00,25.02,25.04,25.0,25.02,24370.0,23.5298,23.5486,23.511,23.5298,24370.0
2019-08-13 15:45:00,25.02,25.03,24.98,25.01,37549.0,23.5298,23.5392,23.4922,23.5204,37549.0
2019-08-13 15:50:00,25.02,25.07,25.01,25.06,84483.0,23.5298,23.5768,23.5204,23.5674,84483.0
2019-08-13 15:55:00,25.06,25.07,24.98,25.03,116759.0,23.5674,23.5768,23.4922,23.5392,116759.0
2019-08-14 09:30:00,24.37,24.42,24.28,24.41,38754.0,22.9185,22.9656,22.8339,22.9562,38754.0
2019-08-14 09:35:00,24.45,24.58,24.41,24.51,25600.0,22.9938,23.116,22.9562,23.0502,25600.0
2019-08-14 09:40:00,24.52,24.59,24.5,24.53,41835.0,23.0596,23.1254,23.0408,23.069,41835.0
2019-08-14 09:45:00,24.52,24.62,24.5,24.58,31662.0,23.0596,23.1536,23.0408,23.116,31662.0
2019-08-14 09:50:00,24.58,24.64,24.52,24.6,41562.0,23.116,23.1725,23.0596,23.1348,41562.0
2019-08-14 09:55:00,24.61,24.63,24.56,24.62,25890.0,23.1442,23.163,23.0972,23.1536,25890.0
2019-08-14 10:00:00,24.61,24.62,24.56,24.57,213400.0,23.1442,23.1536,23.0972,23.1066,213400.0
2019-08-14 10:05:00,24.57,24.62,24.56,24.61,22173.0,23.1066,23.1536,23.0972,23.1442,22173.0
2019-08-14 10:10:00,24.61,24.66,24.57,24.64,13889.0,23.1442,23.1913,23.1066,23.1725,13889.0
2019-08-14 10:15:00,24.64,24.65,24.57,24.59,13881.0,23.1725,23.1819,23.1066,23.1254,13881.0
2019-08-14 10:20:00,24.59,24.65,24.59,24.64,25204.0,23.1254,23.1819,23.1254,23.1725,25204.0
2019-08-14 10:25:00,24.64,24.72,24.64,24.72,11427.0,23.1725,23.2477,23.1725,23.2477,11427.0
2019-08-14 10:30:00,24.72,24.76,24.7,24.75,30825.0,23.2477,23.2853,23.2289,23.2759,30825.0
2019-08-14 10:35:00,24.75,24.75,24.67,24.7,15128.0,23.2759,23.2759,23.2007,23.2289,15128.0
2019-08-14 10:40:00,24.7,24.7,24.62,24.62,13143.0,23.2289,23.2289,23.1536,23.1536,13143.0
2019-08-14 10:45:00,24.63,24.63,24.57,24.59,7770.0,23.163,23.163,23.1066,23.1254,7770.0
2019-08-14 10:50:00,24.58,24.58,24.49,24.5,20750.0,23.116,23.116,23.0314,23.0408,20750.0
2019-08-14 10:55:00,24.49,24.51,24.45,24.46,23478.0,23.0314,23.0502,22.9938,23.0032,23478.0
2019-08-14 11:00:00,24.45,24.47,24.41,24.43,21011.0,22.9938,23.0126,22.9562,22.975,21011.0
2019-08-14 11:05:00,24.43,24.45,24.38,24.39,14902.0,22.975,22.9938,22.9279,22.9373,14902.0
2019-08-14 11:10:00,24.39,24.42,24.38,24.41,20930.0,22.9373,22.9656,22.9279,22.9562,20930.0
2019-08-14 11:15:00,24.4,24.43,24.37,24.41,20931.0,22.9467,22.975,22.9185,22.9562,20931.0
2019-08-14 11:20:00,24.4,24.48,24.4,24.45,29002.0,22.9467,23.022,22.9467,22.9938,29002.0
2019-08-14 11:25:00,24.46,24.53,24.42,24.46,53242.0,23.0032,23.069,22.9656,23.0032,53242.0
2019-08-14 11:30:00,24.46,24.52,24.44,24.49,18227.0,23.0032,23.0596,22.9844,23.0314,18227.0
2019-08-14 11:35:00,24.49,24.5,24.46,24.46,12804.0,23.0314,23.0408,23.0032,23.0032,12804.0
2019-08-14 11:40:00,24.47,24.47,24.41,24.42,22541.0,23.0126,23.0126,22.9562,22.9656,22541.0
2019-08-14 11:45:00,24.42,24.42,24.36,24.37,21862.0,22.9656,22.9656,22.9091,22.9185,21862.0
2019-08-14 11:50:00,24.38,24.41,24.37,24.38,9929.0,22.9279,22.9562,22.9185,22.9279,9929.0
2019-08-14 11:55:00,24.36,24.36,24.29,24.33,17752.0,22.9091,22.9091,22.8433,22.8809,17752.0
2019-08-14 12:00:00,24.31,24.31,24.24,24.25,20996.0,22.8621,22.8621,22.7963,22.8057,20996.0
2019-08-14 12:05:00,24.25,24.27,24.22,24.22,8877.0,22.8057,22.8245,22.7775,22.7775,8877.0
2019-08-14 12:10:00,24.22,24.28,24.22,24.28,15699.0,22.7775,22.8339,22.7775,22.8339,15699.0
2019-08-14 12:15:00,24.27,24.3,24.25,24.3,17139.0,22.8245,22.8527,22.8057,22.8527,17139.0
2019-08-14 12:20:00,24.3,24.31,24.25,24.28,7473.0,22.8527,22.8621,22.8057,22.8339,7473.0
2019-08-14 12:25:00,24.28,24.3,24.25,24.26,20486.0,22.8339,22.8527,22.8057,22.8151,20486.0
2019-08-14 12:30:00,24.27,24.28,24.25,24.26,17535.0,22.8245,22.8339,22.8057,22.8151,17535.0
2019-08-14 12:35:00,24.26,24.28,24.24,24.28,49525.0,22.8151,22.8339,22.7963,22.8339,49525.0
2019-08-14 12:40:00,24.27,24.28,24.26,24.27,9501.0,22.8245,22.8339,22.8151,22.8245,9501.0
2019-08-14 12:45:00,24.27,24.3,24.26,24.28,27239.0,22.8245,22.8527,22.8151,22.8339,27239.0
2019-08-14 12:50:00,24.27,24.3,24.27,24.27,12035.0,22.8245,22.8527,22.8245,22.8245,12035.0
2019-08-14 12:55:00,24.28,24.28,24.23,24.23,14226.0,22.8339,22.8339,22.7869,22.7869,14226.0
2019-08-14 13:00:00,24.23,24.29,24.2,24.25,16768.0,22.7869,22.8433,22.7587,22.8057,16768.0
2019-08-14 13:05:00,24.25,24.25,24.22,24.24,6356.0,22.8057,22.8057,22.7775,22.7963,6356.0
2019-08-14 13:10:00,24.24,24.24,24.21,24.23,10326.0,22.7963,22.7963,22.7681,22.7869,10326.0
2019-08-14 13:15:00,24.22,24.25,24.17,24.19,15229.0,22.7775,22.8057,22.7304,22.7493,15229.0
2019-08-14 13:20:00,24.19,24.23,24.19,24.23,8672.0,22.7493,22.7869,22.7493,22.7869,8672.0
2019-08-14 13:25:00,24.25,24.32,24.23,24.28,8417.0,22.8057,22.8715,22.7869,22.8339,8417.0
2019-08-14 13:30:00,24.28,24.3,24.26,24.27,6197.0,22.8339,22.8527,22.8151,22.8245,6197.0
2019-08-14 13:35:00,24.28,24.35,24.25,24.34,15023.0,22.8339,22.8997,22.8057,22.8903,15023.0
2019-08-14 13:40:00,24.34,24.35,24.33,24.33,2930.0,22.8903,22.8997,22.8809,22.8809,2930.0
2019-08-14 13:45:00,24.34,24.34,24.3,24.33,8268.0,22.8903,22.8903,22.8527,22.8809,8268.0
2019-08-14 13:50:00,24.33,24.33,24.28,24.3,7124.0,22.8809,22.8809,22.8339,22.8527,7124.0
2019-08-14 13:55:00,24.3,24.31,24.28,24.3,32083.0,22.8527,22.8621,22.8339,22.8527,32083.0
2019-08-14 14:00:00,24.3,24.32,24.25,24.28,13662.0,22.8527,22.8715,22.8057,22.8339,13662.0
2019-08-14 14:05:00,24.28,24.31,24.28,24.28,15040.0,22.8339,22.8621,22.8339,22.8339,15040.0
2019-08-14 14:10:00,24.28,24.29,24.26,24.27,7611.0,22.8339,22.8433,22.8151,22.8245,7611.0
2019-08-14 14:15:00,24.28,24.29,24.26,24.28,7923.0,22.8339,22.8433,22.8151,22.8339,7923.0
2019-08-14 14:20:00,24.27,24.29,24.26,24.27,8834.0,22.8245,22.8433,22.8151,22.8245,8834.0
2019-08-14 14:25:00,24.27,24.29,24.26,24.29,7251.0,22.8245,22.8433,22.8151,22.8433,7251.0
2019-08-14 14:30:00,24.29,24.3,24.23,24.24,15446.0,22.8433,22.8527,22.7869,22.7963,15446.0
2019-08-14 14:35:00,24.24,24.25,24.22,24.23,11365.0,22.7963,22.8057,22.7775,22.7869,11365.0
2019-08-14 14:40:00,24.22,24.23,24.19,24.21,19256.0,22.7775,22.7869,22.7493,22.7681,19256.0
2019-08-14 14:45:00,24.21,24.25,24.2,24.23,10734.0,22.7681,22.8057,22.7587,22.7869,10734.0
2019-08-14 14:50:00,24.23,24.26,24.22,24.26,14774.0,22.7869,22.8151,22.7775,22.8151,14774.0
2019-08-14 14:55:00,24.26,24.31,24.26,24.3,17546.0,22.8151,22.8621,22.8151,22.8527,17546.0
2019-08-14 15:00:00,24.31,24.35,24.28,24.35,38189.0,22.8621,22.8997,22.8339,22.8997,38189.0
2019-08-14 15:05:00,24.35,24.35,24.32,24.34,16115.0,22.8997,22.8997,22.8715,22.8903,16115.0
2019-08-14 15:10:00,24.33,24.34,24.3,24.32,19927.0,22.8809,22.8903,22.8527,22.8715,19927.0
2019-08-14 15:15:00,24.31,24.32,24.26,24.31,15474.0,22.8621,22.8715,22.8151,22.8621,15474.0
2019-08-14 15:20:00,24.3,24.31,24.27,24.28,29217.0,22.8527,22.8621,22.8245,22.8339,29217.0
2019-08-14 15:25:00,24.28,24.45,24.27,24.41,26998.0,22.8339,22.9938,22.8245,22.9562,26998.0
2019-08-14 15:30:00,24.4,24.41,24.32,24.39,33684.0,22.9467,22.9562,22.8715,22.9373,33684.0
2019-08-14 15:35:00,24.39,24.4,24.33,24.37,25193.0,22.9373,22.9467,22.8809,22.9185,25193.0
2019-08-14 15:40:00,24.36,24.39,24.32,24.35,31959.0,22.9091,22.9373,22.8715,22.8997,31959.0
2019-08-14 15:45:00,24.35,24.39,24.34,24.37,24701.0,22.8997,22.9373,22.8903,22.9185,24701.0
2019-08-14 15:50:00,24.37,24.44,24.35,24.43,71881.0,22.9185,22.9844,22.8997,22.975,71881.0
2019-08-14 15:55:00,24.42,24.42,24.3,24.32,109597.0,22.9656,22.9656,22.8527,22.8715,109597.0
2019-08-15 09:30:00,24.51,24.64,24.43,24.61,28787.0,23.0502,23.1725,22.975,23.1442,28787.0
2019-08-15 09:35:00,24.54,24.56,24.45,24.45,10111.0,23.0784,23.0972,22.9938,22.9938,10111.0
2019-08-15 09:40:00,24.44,24.45,24.35,24.35,15510.0,22.9844,22.9938,22.8997,22.8997,15510.0
2019-08-15 09:45:00,24.37,24.39,24.33,24.35,16089.0,22.9185,22.9373,22.8809,22.8997,16089.0
2019-08-15 09:50:00,24.34,24.34,24.25,24.34,24075.0,22.8903,22.8903,22.8057,22.8903,24075.0
2019-08-15 09:55:00,24.33,24.37,24.3,24.35,15645.0,22.8809,22.9185,22.8527,22.8997,15645.0
2019-08-15 10:00:00,24.33,24.36,24.33,24.35,11816.0,22.8809,22.9091,22.8809,22.8997,11816.0
2019-08-15 10:05:00,24.32,24.34,24.29,24.3,8887.0,22.8715,22.8903,22.8433,22.8527,8887.0
2019-08-15 10:10:00,24.29,24.31,24.25,24.26,15188.0,22.8433,22.8621,22.8057,22.8151,15188.0
2019-08-15 10:15:00,24.25,24.26,24.17,24.19,15668.0,22.8057,22.8151,22.7304,22.7493,15668.0
2019-08-15 10:20:00,24.18,24.23,24.17,24.22,9943.0,22.7399,22.7869,22.7304,22.7775,9943.0
2019-08-15 10:25:00,24.23,24.25,24.17,24.17,4674.0,22.7869,22.8057,22.7304,22.7304,4674.0
2019-08-15 10:30:00,24.16,24.24,24.12,24.24,8114.0,22.721,22.7963,22.6834,22.7963,8114.0
2019-08-15 10:35:00,24.23,24.28,24.22,24.23,19269.0,22.7869,22.8339,22.7775,22.7869,19269.0
2019-08-15 10:40:00,24.21,24.28,24.21,24.28,8754.0,22.7681,22.8339,22.7681,22.8339,8754.0
2019-08-15 10:45:00,24.28,24.32,24.24,24.25,15142.0,22.8339,22.8715,22.7963,22.8057,15142.0
2019-08-15 10:50:00,24.25,24.32,24.24,24.31,13691.0,22.8057,22.8715,22.7963,22.8621,13691.0
2019-08-15 10:55:00,24.31,24.32,24.27,24.3,6148.0,22.8621,22.8715,22.8245,22.8527,6148.0
2019-08-15 11:00:00,24.3,24.3,24.23,24.26,5476.0,22.8527,22.8527,22.7869,22.8151,5476.0
2019-08-15 11:05:00,24.25,24.28,24.24,24.25,7644.0,22.8057,22.8339,22.7963,22.8057,7644.0
2019-08-15 11:10:00,24.23,24.23,24.19,24.21,5585.0,22.7869,22.7869,22.7493,22.7681,5585.0
2019-08-15 11:15:00,24.2,24.24,24.2,24.23,3309.0,22.7587,22.7963,22.7587,22.7869,3309.0
2019-08-15 11:20:00,24.22,24.27,24.18,24.25,22002.0,22.7775,22.8245,22.7399,22.8057,22002.0
2019-08-15 11:25:00,24.24,24.28,24.22,24.27,6419.0,22.7963,22.8339,22.7775,22.8245,6419.0
2019-08-15 11:30:00,24.28,24.29,24.27,24.28,4637.0,22.8339,22.8433,22.8245,22.8339,4637.0
2019-08-15 11:35:00,24.29,24.33,24.28,24.33,9674.0,22.8433,22.8809,22.8339,22.8809,9674.0
2019-08-15 11:40:00,24.32,24.32,24.27,24.28,7746.0,22.8715,22.8715,22.8245,22.8339,7746.0
2019-08-15 11:45:00,24.29,24.29,24.22,24.25,48899.0,22.8433,22.8433,22.7775,22.8057,48899.0
2019-08-15 11:50:00,24.26,24.3,24.25,24.3,33175.0,22.8151,22.8527,22.8057,22.8527,33175.0
2019-08-15 11:55:00,24.3,24.33,24.29,24.32,9001.0,22.8527,22.8809,22.8433,22.8715,9001.0
2019-08-15 12:00:00,24.32,24.33,24.29,24.32,6135.0,22.8715,22.8809,22.8433,22.8715,6135.0
2019-08-15 12:05:00,24.32,24.34,24.3,24.3,4755.0,22.8715,22.8903,22.8527,22.8527,4755.0
2019-08-15 12:10:00,24.29,24.3,24.28,24.28,12709.0,22.8433,22.8527,22.8339,22.8339,12709.0
2019-08-15 12:15:00,24.27,24.32,24.26,24.3,38852.0,22.8245,22.8715,22.8151,22.8527,38852.0
2019-08-15 12:20:00,24.3,24.33,24.24,24.25,5849.0,22.8527,22.8809,22.7963,22.8057,5849.0
2019-08-15 12:25:00,24.25,24.25,24.21,24.21,18207.0,22.8057,22.8057,22.7681,22.7681,18207.0
2019-08-15 12:30:00,24.21,24.25,24.21,24.23,36371.0,22.7681,22.8057,22.7681,22.7869,36371.0
2019-08-15 12:35:00,24.24,24.26,24.21,24.23,5587.0,22.7963,22.8151,22.7681,22.7869,5587.0
2019-08-15 12:40:00,24.23,24.24,24.22,24.22,4452.0,22.7869,22.7963,22.7775,22.7775,4452.0
2019-08-15 12:45:00,24.23,24.23,24.2,24.21,16106.0,22.7869,22.7869,22.7587,22.7681,16106.0
2019-08-15 12:50:00,24.21,24.24,24.2,24.23,10057.0,22.7681,22.7963,22.7587,22.7869,10057.0
2019-08-15 12:55:00,24.25,24.25,24.21,24.21,6063.0,22.8057,22.8057,22.7681,22.7681,6063.0
2019-08-15 13:00:00,24.22,24.29,24.22,24.26,7641.0,22.7775,22.8433,22.7775,22.8151,7641.0
2019-08-15 13:05:00,24.25,24.25,24.22,24.23,5348.0,22.8057,22.8057,22.7775,22.7869,5348.0
2019-08-15 13:10:00,24.24,24.24,24.21,24.21,17392.0,22.7963,22.7963,22.7681,22.7681,17392.0
2019-08-15 13:15:00,24.21,24.24,24.21,24.24,8379.0,22.7681,22.7963,22.7681,22.7963,8379.0
2019-08-15 13:20:00,24.23,24.24,24.17,24.18,22914.0,22.7869,22.7963,22.7304,22.7399,22914.0
2019-08-15 13:25:00,24.18,24.18,24.14,24.16,10495.0,22.7399,22.7399,22.7022,22.721,10495.0
2019-08-15 13:30:00,24.16,24.19,24.15,24.17,3700.0,22.721,22.7493,22.7116,22.7304,3700.0
2019-08-15 13:35:00,24.17,24.17,24.11,24.12,8720.0,22.7304,22.7304,22.674,22.6834,8720.0
2019-08-15 13:40:00,24.12,24.13,24.08,24.08,7306.0,22.6834,22.6928,22.6458,22.6458,7306.0
2019-08-15 13:45:00,24.09,24.12,24.07,24.09,18339.0,22.6552,22.6834,22.6364,22.6552,18339.0
2019-08-15 13:50:00,24.1,24.1,23.99,24.0,34943.0,22.6646,22.6646,22.5612,22.5706,34943.0
2019-08-15 13:55:00,23.98,23.99,23.93,23.95,19996.0,22.5518,22.5612,22.5047,22.5236,19996.0
2019-08-15 14:00:00,23.94,24.0,23.92,23.93,100661.0,22.5141,22.5706,22.4953,22.5047,100661.0
2019-08-15 14:05:00,23.92,23.99,23.91,23.95,12107.0,22.4953,22.5612,22.4859,22.5236,12107.0
2019-08-15 14:10:00,23.95,24.03,23.95,24.01,13230.0,22.5236,22.5988,22.5236,22.58,13230.0
2019-08-15 14:15:00,24.01,24.02,23.99,23.99,12411.0,22.58,22.5894,22.5612,22.5612,12411.0
2019-08-15 14:20:00,23.99,24.04,23.98,24.03,8719.0,22.5612,22.6082,22.5518,22.5988,8719.0
2019-08-15 14:25:00,24.02,24.03,24.0,24.0,5007.0,22.5894,22.5988,22.5706,22.5706,5007.0
2019-08-15 14:30:00,24.01,24.01,23.97,23.99,11496.0,22.58,22.58,22.5424,22.5612,11496.0
2019-08-15 14:35:00,23.98,23.99,23.95,23.96,21605.0,22.5518,22.5612,22.5236,22.533,21605.0
2019-08-15 14:40:00,23.96,24.0,23.95,23.99,8733.0,22.533,22.5706,22.5236,22.5612,8733.0
2019-08-15 14:45:00,24.0,24.02,23.99,24.0,5255.0,22.5706,22.5894,22.5612,22.5706,5255.0
2019-08-15 14:50:00,24.0,24.0,23.95,24.0,10832.0,22.5706,22.5706,22.5236,22.5706,10832.0
2019-08-15 14:55:00,24.0,24.0,23.98,24.0,6129.0,22.5706,22.5706,22.5518,22.5706,6129.0
2019-08-15 15:00:00,24.0,24.09,24.0,24.09,20892.0,22.5706,22.6552,22.5706,22.6552,20892.0
2019-08-15 15:05:00,24.09,24.11,24.06,24.09,10157.0,22.6552,22.674,22.627,22.6552,10157.0
2019-08-15 15:10:00,24.1,24.1,24.05,24.08,15002.0,22.6646,22.6646,22.6176,22.6458,15002.0
2019-08-15 15:15:00,24.07,24.07,24.01,24.04,17568.0,22.6364,22.6364,22.58,22.6082,17568.0
2019-08-15 15:20:00,24.04,24.07,24.01,24.02,9184.0,22.6082,22.6364,22.58,22.5894,9184.0
2019-08-15 15:25:00,24.02,24.05,23.96,23.98,82538.0,22.5894,22.6176,22.533,22.5518,82538.0
2019-08-15 15:30:00,23.98,24.0,23.96,23.96,21047.0,22.5518,22.5706,22.533,22.533,21047.0
2019-08-15 15:35:00,23.97,23.98,23.94,23.95,23929.0,22.5424,22.5518,22.5141,22.5236,23929.0
2019-08-15 15:40:00,23.94,23.96,23.93,23.93,58132.0,22.5141,22.533,22.5047,22.5047,58132.0
2019-08-15 15:45:00,23.93,23.96,23.92,23.96,65218.0,22.5047,22.533,22.4953,22.533,65218.0
2019-08-15 15:50:00,23.96,23.98,23.94,23.98,83069.0,22.533,22.5518,22.5141,22.5518,83069.0
2019-08-15 15:55:00,23.98,24.03,23.96,23.98,227022.0,22.5518,22.5988,22.533,22.5518,227022.0
2019-08-16 09:30:00,23.97,24.21,23.97,24.13,97194.0,22.5424,22.7681,22.5424,22.6928,97194.0
2019-08-16 09:35:00,24.13,24.23,24.11,24.21,20508.0,22.6928,22.7869,22.674,22.7681,20508.0
2019-08-16 09:40:00,24.21,24.28,24.14,24.19,20152.0,22.7681,22.8339,22.7022,22.7493,20152.0
2019-08-16 09:45:00,24.19,24.21,24.15,24.19,7243.0,22.7493,22.7681,22.7116,22.7493,7243.0
2019-08-16 09:50:00,24.19,24.21,24.17,24.18,11910.0,22.7493,22.7681,22.7304,22.7399,11910.0
2019-08-16 09:55:00,24.19,24.22,24.16,24.19,16176.0,22.7493,22.7775,22.721,22.7493,16176.0
2019-08-16 10:00:00,24.21,24.22,24.18,24.19,9204.0,22.7681,22.7775,22.7399,22.7493,9204.0
2019-08-16 10:05:00,24.18,24.2,24.17,24.19,7428.0,22.7399,22.7587,22.7304,22.7493,7428.0
2019-08-16 10:10:00,24.19,24.22,24.17,24.21,6279.0,22.7493,22.7775,22.7304,22.7681,6279.0
2019-08-16 10:15:00,24.21,24.21,24.18,24.18,4351.0,22.7681,22.7681,22.7399,22.7399,4351.0
2019-08-16 10:20:00,24.18,24.3,24.18,24.3,13416.0,22.7399,22.8527,22.7399,22.8527,13416.0
2019-08-16 10:25:00,24.31,24.31,24.26,24.27,14829.0,22.8621,22.8621,22.8151,22.8245,14829.0
2019-08-16 10:30:00,24.27,24.3,24.27,24.29,12527.0,22.8245,22.8527,22.8245,22.8433,12527.0
2019-08-16 10:35:00,24.29,24.42,24.28,24.38,29578.0,22.8433,22.9656,22.8339,22.9279,29578.0
2019-08-16 10:40:00,24.38,24.4,24.32,24.32,5908.0,22.9279,22.9467,22.8715,22.8715,5908.0
2019-08-16 10:45:00,24.33,24.39,24.33,24.37,9124.0,22.8809,22.9373,22.8809,22.9185,9124.0
2019-08-16 10:50:00,24.38,24.41,24.35,24.4,11869.0,22.9279,22.9562,22.8997,22.9467,11869.0
2019-08-16 10:55:00,24.41,24.45,24.4,24.45,9354.0,22.9562,22.9938,22.9467,22.9938,9354.0
2019-08-16 11:00:00,24.46,24.46,24.43,24.46,8010.0,23.0032,23.0032,22.975,23.0032,8010.0
2019-08-16 11:05:00,24.45,24.46,24.4,24.44,11115.0,22.9938,23.0032,22.9467,22.9844,11115.0
2019-08-16 11:10:00,24.45,24.46,24.41,24.41,5717.0,22.9938,23.0032,22.9562,22.9562,5717.0
2019-08-16 11:15:00,24.42,24.47,24.41,24.42,17499.0,22.9656,23.0126,22.9562,22.9656,17499.0
2019-08-16 11:20:00,24.44,24.51,24.44,24.5,8533.0,22.9844,23.0502,22.9844,23.0408,8533.0
2019-08-16 11:25:00,24.49,24.49,24.46,24.46,6473.0,23.0314,23.0314,23.0032,23.0032,6473.0
2019-08-16 11:30:00,24.46,24.49,24.43,24.49,8705.0,23.0032,23.0314,22.975,23.0314,8705.0
2019-08-16 11:35:00,24.5,24.53,24.49,24.49,4294.0,23.0408,23.069,23.0314,23.0314,4294.0
2019-08-16 11:40:00,24.52,24.55,24.49,24.49,12067.0,23.0596,23.0878,23.0314,23.0314,12067.0
2019-08-16 11:45:00,24.49,24.53,24.49,24.53,4402.0,23.0314,23.069,23.0314,23.069,4402.0
2019-08-16 11:50:00,24.54,24.6,24.54,24.56,8384.0,23.0784,23.1348,23.0784,23.0972,8384.0
2019-08-16 11:55:00,24.56,24.57,24.53,24.54,6962.0,23.0972,23.1066,23.069,23.0784,6962.0
2019-08-16 12:00:00,24.54,24.55,24.51,24.53,4281.0,23.0784,23.0878,23.0502,23.069,4281.0
2019-08-16 12:05:00,24.53,24.56,24.52,24.54,7955.0,23.069,23.0972,23.0596,23.0784,7955.0
2019-08-16 12:10:00,24.54,24.58,24.53,24.57,3545.0,23.0784,23.116,23.069,23.1066,3545.0
2019-08-16 12:15:00,24.58,24.58,24.54,24.55,6226.0,23.116,23.116,23.0784,23.0878,6226.0
2019-08-16 12:20:00,24.54,24.59,24.54,24.59,5573.0,23.0784,23.1254,23.0784,23.1254,5573.0
2019-08-16 12:25:00,24.59,24.59,24.51,24.52,8523.0,23.1254,23.1254,23.0502,23.0596,8523.0
2019-08-16 12:30:00,24.51,24.51,24.48,24.48,4665.0,23.0502,23.0502,23.022,23.022,4665.0
2019-08-16 12:35:00,24.48,24.53,24.48,24.53,13086.0,23.022,23.069,23.022,23.069,13086.0
2019-08-16 12:40:00,24.52,24.54,24.52,24.53,5036.0,23.0596,23.0784,23.0596,23.069,5036.0
2019-08-16 12:45:00,24.54,24.54,24.5,24.51,5725.0,23.0784,23.0784,23.0408,23.0502,5725.0
2019-08-16 12:50:00,24.52,24.53,24.5,24.5,5727.0,23.0596,23.069,23.0408,23.0408,5727.0
2019-08-16 12:55:00,24.51,24.55,24.49,24.5,11674.0,23.0502,23.0878,23.0314,23.0408,11674.0
2019-08-16 13:00:00,24.5,24.51,24.5,24.51,6500.0,23.0408,23.0502,23.0408,23.0502,6500.0
2019-08-16 13:05:00,24.5,24.53,24.5,24.53,5342.0,23.0408,23.069,23.0408,23.069,5342.0
2019-08-16 13:10:00,24.54,24.54,24.52,24.53,3656.0,23.0784,23.0784,23.0596,23.069,3656.0
2019-08-16 13:15:00,24.53,24.55,24.52,24.54,5827.0,23.069,23.0878,23.0596,23.0784,5827.0
2019-08-16 13:20:00,24.54,24.56,24.53,24.56,5482.0,23.0784,23.0972,23.069,23.0972,5482.0
2019-08-16 13:25:00,24.57,24.59,24.57,24.58,6766.0,23.1066,23.1254,23.1066,23.116,6766.0
2019-08-16 13:30:00,24.58,24.58,24.56,24.57,2896.0,23.116,23.116,23.0972,23.1066,2896.0
2019-08-16 13:35:00,24.56,24.56,24.53,24.54,9973.0,23.0972,23.0972,23.069,23.0784,9973.0
2019-08-16 13:40:00,24.53,24.58,24.53,24.57,14014.0,23.069,23.116,23.069,23.1066,14014.0
2019-08-16 13:45:00,24.56,24.56,24.53,24.54,1800.0,23.0972,23.0972,23.069,23.0784,1800.0
2019-08-16 13:50:00,24.53,24.58,24.53,24.58,9737.0,23.069,23.116,23.069,23.116,9737.0
2019-08-16 13:55:00,24.58,24.6,24.58,24.59,6409.0,23.116,23.1348,23.116,23.1254,6409.0
2019-08-16 14:00:00,24.59,24.59,24.57,24.58,6152.0,23.1254,23.1254,23.1066,23.116,6152.0
2019-08-16 14:05:00,24.58,24.6,24.57,24.6,6196.0,23.116,23.1348,23.1066,23.1348,6196.0
2019-08-16 14:10:00,24.59,24.62,24.56,24.58,17043.0,23.1254,23.1536,23.0972,23.116,17043.0
2019-08-16 14:15:00,24.57,24.58,24.56,24.56,4200.0,23.1066,23.116,23.0972,23.0972,4200.0
2019-08-16 14:20:00,24.57,24.58,24.56,24.57,4678.0,23.1066,23.116,23.0972,23.1066,4678.0
2019-08-16 14:25:00,24.57,24.58,24.54,24.58,7273.0,23.1066,23.116,23.0784,23.116,7273.0
2019-08-16 14:30:00,24.58,24.58,24.56,24.57,4495.0,23.116,23.116,23.0972,23.1066,4495.0
2019-08-16 14:35:00,24.57,24.57,24.53,24.55,10616.0,23.1066,23.1066,23.069,23.0878,10616.0
2019-08-16 14:40:00,24.55,24.56,24.54,24.55,4450.0,23.0878,23.0972,23.0784,23.0878,4450.0
2019-08-16 14:45:00,24.55,24.57,24.54,24.57,15255.0,23.0878,23.1066,23.0784,23.1066,15255.0
2019-08-16 14:50:00,24.57,24.57,24.54,24.55,9122.0,23.1066,23.1066,23.0784,23.0878,9122.0
2019-08-16 14:55:00,24.55,24.55,24.54,24.55,2761.0,23.0878,23.0878,23.0784,23.0878,2761.0
2019-08-16 15:00:00,24.55,24.56,24.53,24.55,10610.0,23.0878,23.0972,23.069,23.0878,10610.0
2019-08-16 15:05:00,24.55,24.55,24.52,24.52,13794.0,23.0878,23.0878,23.0596,23.0596,13794.0
2019-08-16 15:10:00,24.53,24.54,24.51,24.54,6885.0,23.069,23.0784,23.0502,23.0784,6885.0
2019-08-16 15:15:00,24.53,24.55,24.53,24.55,6174.0,23.069,23.0878,23.069,23.0878,6174.0
2019-08-16 15:20:00,24.55,24.55,24.53,24.54,13560.0,23.0878,23.0878,23.069,23.0784,13560.0
2019-08-16 15:25:00,24.54,24.55,24.53,24.54,10578.0,23.0784,23.0878,23.069,23.0784,10578.0
2019-08-16 15:30:00,24.53,24.54,24.48,24.5,24666.0,23.069,23.0784,23.022,23.0408,24666.0
2019-08-16 15:35:00,24.5,24.51,24.49,24.5,19362.0,23.0408,23.0502,23.0314,23.0408,19362.0
2019-08-16 15:40:00,24.5,24.52,24.49,24.52,18374.0,23.0408,23.0596,23.0314,23.0596,18374.0
2019-08-16 15:45:00,24.51,24.52,24.46,24.46,35196.0,23.0502,23.0596,23.0032,23.0032,35196.0
2019-08-16 15:50:00,24.46,24.55,24.46,24.53,90312.0,23.0032,23.0878,23.0032,23.069,90312.0
2019-08-16 15:55:00,24.52,24.53,24.45,24.48,116669.0,23.0596,23.069,22.9938,23.022,116669.0
2019-08-19 09:30:00,24.92,25.03,24.85,24.87,45915.0,23.4358,23.5392,23.3699,23.3888,45915.0
2019-08-19 09:35:00,24.85,24.87,24.73,24.77,12761.0,23.3699,23.3888,23.2571,23.2947,12761.0
2019-08-19 09:40:00,24.76,24.88,24.76,24.85,3840.0,23.2853,23.3982,23.2853,23.3699,3840.0
2019-08-19 09:45:00,24.87,24.88,24.79,24.8,6426.0,23.3888,23.3982,23.3135,23.3229,6426.0
2019-08-19 09:50:00,24.79,24.82,24.78,24.82,5466.0,23.3135,23.3417,23.3041,23.3417,5466.0
2019-08-19 09:55:00,24.84,24.86,24.81,24.86,5944.0,23.3605,23.3794,23.3323,23.3794,5944.0
2019-08-19 10:00:00,24.88,24.88,24.82,24.85,7453.0,23.3982,23.3982,23.3417,23.3699,7453.0
2019-08-19 10:05:00,24.85,24.86,24.81,24.84,26107.0,23.3699,23.3794,23.3323,23.3605,26107.0
2019-08-19 10:10:00,24.84,24.84,24.71,24.72,28424.0,23.3605,23.3605,23.2383,23.2477,28424.0
2019-08-19 10:15:00,24.72,24.78,24.71,24.76,14020.0,23.2477,23.3041,23.2383,23.2853,14020.0
2019-08-19 10:20:00,24.76,24.78,24.74,24.78,12439.0,23.2853,23.3041,23.2665,23.3041,12439.0
2019-08-19 10:25:00,24.79,24.85,24.78,24.8,32546.0,23.3135,23.3699,23.3041,23.3229,32546.0
2019-08-19 10:30:00,24.8,24.85,24.79,24.85,11358.0,23.3229,23.3699,23.3135,23.3699,11358.0
2019-08-19 10:35:00,24.84,24.88,24.83,24.85,17084.0,23.3605,23.3982,23.3511,23.3699,17084.0
2019-08-19 10:40:00,24.86,24.86,24.82,24.82,11509.0,23.3794,23.3794,23.3417,23.3417,11509.0
2019-08-19 10:45:00,24.83,24.85,24.78,24.84,16276.0,23.3511,23.3699,23.3041,23.3605,16276.0
2019-08-19 10:50:00,24.85,24.85,24.77,24.78,37600.0,23.3699,23.3699,23.2947,23.3041,37600.0
2019-08-19 10:55:00,24.78,24.78,24.75,24.75,19239.0,23.3041,23.3041,23.2759,23.2759,19239.0
2019-08-19 11:00:00,24.75,24.76,24.71,24.75,13635.0,23.2759,23.2853,23.2383,23.2759,13635.0
2019-08-19 11:05:00,24.75,24.76,24.74,24.76,19590.0,23.2759,23.2853,23.2665,23.2853,19590.0
2019-08-19 11:10:00,24.76,24.82,24.75,24.82,15264.0,23.2853,23.3417,23.2759,23.3417,15264.0
2019-08-19 11:15:00,24.82,24.86,24.81,24.85,10152.0,23.3417,23.3794,23.3323,23.3699,10152.0
2019-08-19 11:20:00,24.85,24.9,24.85,24.86,11248.0,23.3699,23.417,23.3699,23.3794,11248.0
2019-08-19 11:25:00,24.84,24.84,24.81,24.81,5727.0,23.3605,23.3605,23.3323,23.3323,5727.0
2019-08-19 11:30:00,24.81,24.87,24.79,24.87,21631.0,23.3323,23.3888,23.3135,23.3888,21631.0
2019-08-19 11:35:00,24.88,24.89,24.84,24.85,18053.0,23.3982,23.4076,23.3605,23.3699,18053.0
2019-08-19 11:40:00,24.84,24.84,24.77,24.77,9518.0,23.3605,23.3605,23.2947,23.2947,9518.0
2019-08-19 11:45:00,24.78,24.81,24.78,24.8,10287.0,23.3041,23.3323,23.3041,23.3229,10287.0
2019-08-19 11:50:00,24.8,24.81,24.78,24.81,10591.0,23.3229,23.3323,23.3041,23.3323,10591.0
2019-08-19 11:55:00,24.81,24.81,24.78,24.78,5458.0,23.3323,23.3323,23.3041,23.3041,5458.0
2019-08-19 12:00:00,24.78,24.81,24.76,24.81,8241.0,23.3041,23.3323,23.2853,23.3323,8241.0
2019-08-19 12:05:00,24.81,24.85,24.8,24.85,22097.0,23.3323,23.3699,23.3229,23.3699,22097.0
2019-08-19 12:10:00,24.86,24.88,24.85,24.88,8692.0,23.3794,23.3982,23.3699,23.3982,8692.0
2019-08-19 12:15:00,24.88,24.9,24.86,24.87,24844.0,23.3982,23.417,23.3794,23.3888,24844.0
2019-08-19 12:20:00,24.86,24.88,24.84,24.87,19708.0,23.3794,23.3982,23.3605,23.3888,19708.0
2019-08-19 12:25:00,24.87,24.89,24.86,24.88,4621.0,23.3888,23.4076,23.3794,23.3982,4621.0
2019-08-19 12:30:00,24.87,24.88,24.85,24.86,9273.0,23.3888,23.3982,23.3699,23.3794,9273.0
2019-08-19 12:35:00,24.85,24.86,24.85,24.85,4278.0,23.3699,23.3794,23.3699,23.3699,4278.0
2019-08-19 12:40:00,24.86,24.86,24.82,24.83,8287.0,23.3794,23.3794,23.3417,23.3511,8287.0
2019-08-19 12:45:00,24.84,24.88,24.84,24.87,8787.0,23.3605,23.3982,23.3605,23.3888,8787.0
2019-08-19 12:50:00,24.88,24.88,24.86,24.86,11548.0,23.3982,23.3982,23.3794,23.3794,11548.0
2019-08-19 12:55:00,24.86,24.87,24.85,24.85,4657.0,23.3794,23.3888,23.3699,23.3699,4657.0
2019-08-19 13:00:00,24.84,24.85,24.83,24.83,4984.0,23.3605,23.3699,23.3511,23.3511,4984.0
2019-08-19 13:05:00,24.83,24.84,24.8,24.84,8194.0,23.3511,23.3605,23.3229,23.3605,8194.0
2019-08-19 13:10:00,24.85,24.87,24.84,24.86,5103.0,23.3699,23.3888,23.3605,23.3794,5103.0
2019-08-19 13:15:00,24.87,24.87,24.8,24.81,20011.0,23.3888,23.3888,23.3229,23.3323,20011.0
2019-08-19 13:20:00,24.83,24.84,24.8,24.82,9461.0,23.3511,23.3605,23.3229,23.3417,9461.0
2019-08-19 13:25:00,24.82,24.83,24.8,24.8,5021.0,23.3417,23.3511,23.3229,23.3229,5021.0
2019-08-19 13:30:00,24.8,24.84,24.79,24.84,6275.0,23.3229,23.3605,23.3135,23.3605,6275.0
2019-08-19 13:35:00,24.83,24.83,24.8,24.82,12295.0,23.3511,23.3511,23.3229,23.3417,12295.0
2019-08-19 13:40:00,24.82,24.84,24.8,24.8,15027.0,23.3417,23.3605,23.3229,23.3229,15027.0
2019-08-19 13:45:00,24.8,24.84,24.8,24.84,7430.0,23.3229,23.3605,23.3229,23.3605,7430.0
2019-08-19 13:50:00,24.84,24.86,24.84,24.84,8961.0,23.3605,23.3794,23.3605,23.3605,8961.0
2019-08-19 13:55:00,24.85,24.86,24.83,24.83,5018.0,23.3699,23.3794,23.3511,23.3511,5018.0
2019-08-19 14:00:00,24.83,24.89,24.83,24.88,18057.0,23.3511,23.4076,23.3511,23.3982,18057.0
2019-08-19 14:05:00,24.88,24.89,24.86,24.86,7291.0,23.3982,23.4076,23.3794,23.3794,7291.0
2019-08-19 14:10:00,24.86,24.86,24.82,24.84,9180.0,23.3794,23.3794,23.3417,23.3605,9180.0
2019-08-19 14:15:00,24.83,24.84,24.83,24.84,5338.0,23.3511,23.3605,23.3511,23.3605,5338.0
2019-08-19 14:20:00,24.83,24.84,24.83,24.84,9033.0,23.3511,23.3605,23.3511,23.3605,9033.0
2019-08-19 14:25:00,24.85,24.86,24.82,24.84,12080.0,23.3699,23.3794,23.3417,23.3605,12080.0
2019-08-19 14:30:00,24.84,24.85,24.82,24.85,6274.0,23.3605,23.3699,23.3417,23.3699,6274.0
2019-08-19 14:35:00,24.86,24.88,24.84,24.85,5229.0,23.3794,23.3982,23.3605,23.3699,5229.0
2019-08-19 14:40:00,24.85,24.9,24.84,24.9,7902.0,23.3699,23.417,23.3605,23.417,7902.0
2019-08-19 14:45:00,24.9,24.92,24.89,24.9,11897.0,23.417,23.4358,23.4076,23.417,11897.0
2019-08-19 14:50:00,24.91,24.93,24.9,24.91,10452.0,23.4264,23.4452,23.417,23.4264,10452.0
2019-08-19 14:55:00,24.92,24.92,24.83,24.83,13954.0,23.4358,23.4358,23.3511,23.3511,13954.0
2019-08-19 15:00:00,24.84,24.84,24.8,24.81,8980.0,23.3605,23.3605,23.3229,23.3323,8980.0
2019-08-19 15:05:00,24.81,24.81,24.79,24.8,6997.0,23.3323,23.3323,23.3135,23.3229,6997.0
2019-08-19 15:10:00,24.81,24.82,24.79,24.82,16013.0,23.3323,23.3417,23.3135,23.3417,16013.0
2019-08-19 15:15:00,24.81,24.82,24.79,24.79,5563.0,23.3323,23.3417,23.3135,23.3135,5563.0
2019-08-19 15:20:00,24.79,24.8,24.79,24.8,10463.0,23.3135,23.3229,23.3135,23.3229,10463.0
2019-08-19 15:25:00,24.8,24.8,24.75,24.77,29240.0,23.3229,23.3229,23.2759,23.2947,29240.0
2019-08-19 15:30:00,24.77,24.81,24.76,24.79,36550.0,23.2947,23.3323,23.2853,23.3135,36550.0
2019-08-19 15:35:00,24.79,24.83,24.77,24.82,19094.0,23.3135,23.3511,23.2947,23.3417,19094.0
2019-08-19 15:40:00,24.82,24.83,24.75,24.75,36910.0,23.3417,23.3511,23.2759,23.2759,36910.0
2019-08-19 15:45:00,24.76,24.77,24.73,24.77,34029.0,23.2853,23.2947,23.2571,23.2947,34029.0
2019-08-19 15:50:00,24.77,24.78,24.75,24.77,49522.0,23.2947,23.3041,23.2759,23.2947,49522.0
2019-08-19 15:55:00,24.77,24.77,24.7,24.71,96365.0,23.2947,23.2947,23.2289,23.2383,96365.0
2019-08-20 09:30:00,24.91,24.91,24.62,24.7,94847.0,23.4264,23.4264,23.1536,23.2289,94847.0
2019-08-20 09:35:00,24.69,24.87,24.67,24.84,48734.0,23.2195,23.3888,23.2007,23.3605,48734.0
2019-08-20 09:40:00,24.84,24.92,24.82,24.91,53698.0,23.3605,23.4358,23.3417,23.4264,53698.0
2019-08-20 09:45:00,24.92,25.0,24.88,24.96,57921.0,23.4358,23.511,23.3982,23.4734,57921.0
2019-08-20 09:50:00,24.97,24.98,24.87,24.91,17612.0,23.4828,23.4922,23.3888,23.4264,17612.0
2019-08-20 09:55:00,24.9,24.96,24.87,24.9,9290.0,23.417,23.4734,23.3888,23.417,9290.0
2019-08-20 10:00:00,24.91,24.95,24.9,24.95,12268.0,23.4264,23.464,23.417,23.464,12268.0
2019-08-20 10:05:00,24.95,24.98,24.95,24.97,12428.0,23.464,23.4922,23.464,23.4828,12428.0
2019-08-20 10:10:00,24.98,25.0,24.97,24.97,27011.0,23.4922,23.511,23.4828,23.4828,27011.0
2019-08-20 10:15:00,24.98,24.99,24.93,24.96,20612.0,23.4922,23.5016,23.4452,23.4734,20612.0
2019-08-20 10:20:00,24.97,24.98,24.92,24.92,4732.0,23.4828,23.4922,23.4358,23.4358,4732.0
2019-08-20 10:25:00,24.93,24.96,24.92,24.95,9961.0,23.4452,23.4734,23.4358,23.464,9961.0
2019-08-20 10:30:00,24.95,24.95,24.9,24.93,7550.0,23.464,23.464,23.417,23.4452,7550.0
2019-08-20 10:35:00,24.93,24.94,24.92,24.94,6622.0,23.4452,23.4546,23.4358,23.4546,6622.0
2019-08-20 10:40:00,24.96,25.03,24.95,24.98,142098.0,23.4734,23.5392,23.464,23.4922,142098.0
2019-08-20 10:45:00,24.98,24.99,24.94,24.96,9317.0,23.4922,23.5016,23.4546,23.4734,9317.0
2019-08-20 10:50:00,24.96,25.01,24.93,25.0,9016.0,23.4734,23.5204,23.4452,23.511,9016.0
2019-08-20 10:55:00,24.99,25.04,24.96,25.04,36495.0,23.5016,23.5486,23.4734,23.5486,36495.0
2019-08-20 11:00:00,25.05,25.06,25.03,25.04,13028.0,23.558,23.5674,23.5392,23.5486,13028.0
2019-08-20 11:05:00,25.03,25.05,25.02,25.04,8987.0,23.5392,23.558,23.5298,23.5486,8987.0
2019-08-20 11:10:00,25.04,25.09,25.03,25.08,8952.0,23.5486,23.5957,23.5392,23.5862,8952.0
2019-08-20 11:15:00,25.08,25.12,25.05,25.05,15770.0,23.5862,23.6239,23.558,23.558,15770.0
2019-08-20 11:20:00,25.06,25.07,25.0,25.0,4753.0,23.5674,23.5768,23.511,23.511,4753.0
2019-08-20 11:25:00,25.0,25.01,24.97,24.98,10522.0,23.511,23.5204,23.4828,23.4922,10522.0
2019-08-20 11:30:00,24.98,24.98,24.94,24.97,7233.0,23.4922,23.4922,23.4546,23.4828,7233.0
2019-08-20 11:35:00,24.96,24.98,24.94,24.98,9225.0,23.4734,23.4922,23.4546,23.4922,9225.0
2019-08-20 11:40:00,24.97,24.99,24.96,24.96,8053.0,23.4828,23.5016,23.4734,23.4734,8053.0
2019-08-20 11:45:00,24.96,25.01,24.96,24.99,8636.0,23.4734,23.5204,23.4734,23.5016,8636.0
2019-08-20 11:50:00,24.98,24.99,24.97,24.98,4830.0,23.4922,23.5016,23.4828,23.4922,4830.0
2019-08-20 11:55:00,25.0,25.0,24.95,24.96,7859.0,23.511,23.511,23.464,23.4734,7859.0
2019-08-20 12:00:00,24.96,25.02,24.96,25.01,111053.0,23.4734,23.5298,23.4734,23.5204,111053.0
2019-08-20 12:05:00,25.0,25.0,24.97,24.99,5125.0,23.511,23.511,23.4828,23.5016,5125.0
2019-08-20 12:10:00,24.98,25.0,24.96,24.99,3421.0,23.4922,23.511,23.4734,23.5016,3421.0
2019-08-20 12:15:00,24.99,24.99,24.95,24.96,3186.0,23.5016,23.5016,23.464,23.4734,3186.0
2019-08-20 12:20:00,24.96,24.96,24.93,24.94,14525.0,23.4734,23.4734,23.4452,23.4546,14525.0
2019-08-20 12:25:00,24.94,24.94,24.9,24.9,4783.0,23.4546,23.4546,23.417,23.417,4783.0
2019-08-20 12:30:00,24.9,24.9,24.86,24.88,7538.0,23.417,23.417,23.3794,23.3982,7538.0
2019-08-20 12:35:00,24.88,24.9,24.87,24.87,5184.0,23.3982,23.417,23.3888,23.3888,5184.0
2019-08-20 12:40:00,24.87,24.9,24.86,24.89,5260.0,23.3888,23.417,23.3794,23.4076,5260.0
2019-08-20 12:45:00,24.89,24.9,24.89,24.89,1409.0,23.4076,23.417,23.4076,23.4076,1409.0
2019-08-20 12:50:00,24.9,24.93,24.9,24.93,11705.0,23.417,23.4452,23.417,23.4452,11705.0
2019-08-20 12:55:00,24.93,24.93,24.91,24.92,9859.0,23.4452,23.4452,23.4264,23.4358,9859.0
2019-08-20 13:00:00,24.93,24.94,24.91,24.92,3681.0,23.4452,23.4546,23.4264,23.4358,3681.0
2019-08-20 13:05:00,24.92,24.94,24.92,24.94,8052.0,23.4358,23.4546,23.4358,23.4546,8052.0
2019-08-20 13:10:00,24.94,24.98,24.94,24.98,4112.0,23.4546,23.4922,23.4546,23.4922,4112.0
2019-08-20 13:15:00,24.97,24.97,24.93,24.93,2930.0,23.4828,23.4828,23.4452,23.4452,2930.0
2019-08-20 13:20:00,24.94,24.94,24.92,24.93,5384.0,23.4546,23.4546,23.4358,23.4452,5384.0
2019-08-20 13:25:00,24.93,24.94,24.92,24.93,1999.0,23.4452,23.4546,23.4358,23.4452,1999.0
2019-08-20 13:30:00,24.93,24.93,24.89,24.89,32221.0,23.4452,23.4452,23.4076,23.4076,32221.0
2019-08-20 13:35:00,24.89,24.9,24.88,24.89,13788.0,23.4076,23.417,23.3982,23.4076,13788.0
2019-08-20 13:40:00,24.88,24.9,24.88,24.89,3198.0,23.3982,23.417,23.3982,23.4076,3198.0
2019-08-20 13:45:00,24.89,24.89,24.86,24.87,12278.0,23.4076,23.4076,23.3794,23.3888,12278.0
2019-08-20 13:50:00,24.87,24.88,24.84,24.88,6022.0,23.3888,23.3982,23.3605,23.3982,6022.0
2019-08-20 13:55:00,24.87,24.9,24.87,24.9,6444.0,23.3888,23.417,23.3888,23.417,6444.0
2019-08-20 14:00:00,24.9,24.9,24.87,24.88,4868.0,23.417,23.417,23.3888,23.3982,4868.0
2019-08-20 14:05:00,24.88,24.9,24.87,24.88,7900.0,23.3982,23.417,23.3888,23.3982,7900.0
2019-08-20 14:10:00,24.88,24.89,24.87,24.88,16542.0,23.3982,23.4076,23.3888,23.3982,16542.0
2019-08-20 14:15:00,24.87,24.91,24.87,24.91,6739.0,23.3888,23.4264,23.3888,23.4264,6739.0
2019-08-20 14:20:00,24.91,24.91,24.87,24.9,7218.0,23.4264,23.4264,23.3888,23.417,7218.0
2019-08-20 14:25:00,24.89,24.9,24.88,24.88,3012.0,23.4076,23.417,23.3982,23.3982,3012.0
2019-08-20 14:30:00,24.88,24.9,24.88,24.89,7497.0,23.3982,23.417,23.3982,23.4076,7497.0
2019-08-20 14:35:00,24.89,24.94,24.89,24.91,7195.0,23.4076,23.4546,23.4076,23.4264,7195.0
2019-08-20 14:40:00,24.91,24.93,24.88,24.93,10838.0,23.4264,23.4452,23.3982,23.4452,10838.0
2019-08-20 14:45:00,24.93,24.95,24.92,24.95,5002.0,23.4452,23.464,23.4358,23.464,5002.0
2019-08-20 14:50:00,24.94,24.95,24.93,24.95,8704.0,23.4546,23.464,23.4452,23.464,8704.0
2019-08-20 14:55:00,24.95,24.98,24.95,24.96,53112.0,23.464,23.4922,23.464,23.4734,53112.0
2019-08-20 15:00:00,24.96,24.97,24.89,24.92,12600.0,23.4734,23.4828,23.4076,23.4358,12600.0
2019-08-20 15:05:00,24.93,24.93,24.9,24.93,8158.0,23.4452,23.4452,23.417,23.4452,8158.0
2019-08-20 15:10:00,24.93,24.94,24.92,24.94,5340.0,23.4452,23.4546,23.4358,23.4546,5340.0
2019-08-20 15:15:00,24.94,24.94,24.9,24.9,10953.0,23.4546,23.4546,23.417,23.417,10953.0
2019-08-20 15:20:00,24.91,24.93,24.91,24.93,9127.0,23.4264,23.4452,23.4264,23.4452,9127.0
2019-08-20 15:25:00,24.92,24.98,24.91,24.98,9231.0,23.4358,23.4922,23.4264,23.4922,9231.0
2019-08-20 15:30:00,24.98,24.99,24.96,24.99,11381.0,23.4922,23.5016,23.4734,23.5016,11381.0
2019-08-20 15:35:00,24.98,24.99,24.96,24.99,14442.0,23.4922,23.5016,23.4734,23.5016,14442.0
2019-08-20 15:40:00,24.99,25.0,24.96,24.99,16436.0,23.5016,23.511,23.4734,23.5016,16436.0
2019-08-20 15:45:00,24.99,25.03,24.98,25.02,54592.0,23.5016,23.5392,23.4922,23.5298,54592.0
2019-08-20 15:50:00,25.01,25.02,24.98,24.99,52925.0,23.5204,23.5298,23.4922,23.5016,52925.0
2019-08-20 15:55:00,24.98,24.99,24.91,24.93,158164.0,23.4922,23.5016,23.4264,23.4452,158164.0
2019-08-21 09:30:00,25.19,25.27,25.12,25.15,41336.0,23.6897,23.7649,23.6239,23.6521,41336.0
2019-08-21 09:35:00,25.16,25.29,25.14,25.18,28373.0,23.6615,23.7837,23.6427,23.6803,28373.0
2019-08-21 09:40:00,25.17,25.32,25.15,25.3,175462.0,23.6709,23.812,23.6521,23.7931,175462.0
2019-08-21 09:45:00,25.3,25.37,25.25,25.3,60212.0,23.7931,23.859,23.7461,23.7931,60212.0
2019-08-21 09:50:00,25.3,25.32,25.28,25.28,38005.0,23.7931,23.812,23.7743,23.7743,38005.0
2019-08-21 09:55:00,25.29,25.3,25.22,25.22,14375.0,23.7837,23.7931,23.7179,23.7179,14375.0
2019-08-21 10:00:00,25.23,25.27,25.21,25.21,55580.0,23.7273,23.7649,23.7085,23.7085,55580.0
2019-08-21 10:05:00,25.21,25.36,25.19,25.32,155729.0,23.7085,23.8496,23.6897,23.812,155729.0
2019-08-21 10:10:00,25.32,25.4,25.32,25.38,60040.0,23.812,23.8872,23.812,23.8684,60040.0
2019-08-21 10:15:00,25.38,25.4,25.34,25.38,29770.0,23.8684,23.8872,23.8308,23.8684,29770.0
2019-08-21 10:20:00,25.39,25.4,25.34,25.35,35154.0,23.8778,23.8872,23.8308,23.8402,35154.0
2019-08-21 10:25:00,25.35,25.36,25.29,25.3,14610.0,23.8402,23.8496,23.7837,23.7931,14610.0
2019-08-21 10:30:00,25.3,25.3,25.25,25.27,11456.0,23.7931,23.7931,23.7461,23.7649,11456.0
2019-08-21 10:35:00,25.26,25.28,25.25,25.26,14780.0,23.7555,23.7743,23.7461,23.7555,14780.0
2019-08-21 10:40:00,25.26,25.28,25.26,25.27,7432.0,23.7555,23.7743,23.7555,23.7649,7432.0
2019-08-21 10:45:00,25.28,25.34,25.26,25.33,9869.0,23.7743,23.8308,23.7555,23.8214,9869.0
2019-08-21 10:50:00,25.33,25.35,25.33,25.33,8188.0,23.8214,23.8402,23.8214,23.8214,8188.0
2019-08-21 10:55:00,25.34,25.38,25.33,25.37,6782.0,23.8308,23.8684,23.8214,23.859,6782.0
2019-08-21 11:00:00,25.37,25.38,25.29,25.32,49006.0,23.859,23.8684,23.7837,23.812,49006.0
2019-08-21 11:05:00,25.31,25.34,25.31,25.33,4932.0,23.8025,23.8308,23.8025,23.8214,4932.0
2019-08-21 11:10:00,25.32,25.41,25.32,25.38,20524.0,23.812,23.8966,23.812,23.8684,20524.0
2019-08-21 11:15:00,25.39,25.4,25.37,25.38,12293.0,23.8778,23.8872,23.859,23.8684,12293.0
2019-08-21 11:20:00,25.38,25.39,25.37,25.38,11637.0,23.8684,23.8778,23.859,23.8684,11637.0
2019-08-21 11:25:00,25.37,25.4,25.37,25.39,7399.0,23.859,23.8872,23.859,23.8778,7399.0
2019-08-21 11:30:00,25.39,25.4,25.38,25.38,6637.0,23.8778,23.8872,23.8684,23.8684,6637.0
2019-08-21 11:35:00,25.39,25.4,25.38,25.39,19699.0,23.8778,23.8872,23.8684,23.8778,19699.0
2019-08-21 11:40:00,25.4,25.44,25.39,25.43,16228.0,23.8872,23.9248,23.8778,23.9154,16228.0
2019-08-21 11:45:00,25.44,25.44,25.41,25.42,9680.0,23.9248,23.9248,23.8966,23.906,9680.0
2019-08-21 11:50:00,25.41,25.46,25.39,25.45,14812.0,23.8966,23.9436,23.8778,23.9342,14812.0
2019-08-21 11:55:00,25.46,25.49,25.46,25.48,13171.0,23.9436,23.9718,23.9436,23.9624,13171.0
2019-08-21 12:00:00,25.48,25.49,25.47,25.48,7124.0,23.9624,23.9718,23.953,23.9624,7124.0
2019-08-21 12:05:00,25.48,25.48,25.42,25.42,13215.0,23.9624,23.9624,23.906,23.906,13215.0
2019-08-21 12:10:00,25.42,25.44,25.41,25.43,2500.0,23.906,23.9248,23.8966,23.9154,2500.0
2019-08-21 12:15:00,25.44,25.47,25.43,25.46,7360.0,23.9248,23.953,23.9154,23.9436,7360.0
2019-08-21 12:20:00,25.46,25.47,25.44,25.44,4611.0,23.9436,23.953,23.9248,23.9248,4611.0
2019-08-21 12:25:00,25.45,25.45,25.43,25.44,11193.0,23.9342,23.9342,23.9154,23.9248,11193.0
2019-08-21 12:30:00,25.45,25.5,25.44,25.5,14331.0,23.9342,23.9812,23.9248,23.9812,14331.0
2019-08-21 12:35:00,25.49,25.5,25.48,25.49,19775.0,23.9718,23.9812,23.9624,23.9718,19775.0
2019-08-21 12:40:00,25.5,25.5,25.44,25.49,14453.0,23.9812,23.9812,23.9248,23.9718,14453.0
2019-08-21 12:45:00,25.49,25.5,25.48,25.5,9898.0,23.9718,23.9812,23.9624,23.9812,9898.0
2019-08-21 12:50:00,25.49,25.58,25.49,25.58,37359.0,23.9718,24.0565,23.9718,24.0565,37359.0
2019-08-21 12:55:00,25.57,25.58,25.52,25.53,15079.0,24.0471,24.0565,24.0,24.0094,15079.0
2019-08-21 13:00:00,25.53,25.53,25.52,25.53,4147.0,24.0094,24.0094,24.0,24.0094,4147.0
2019-08-21 13:05:00,25.52,25.54,25.52,25.52,6526.0,24.0,24.0189,24.0,24.0,6526.0
2019-08-21 13:10:00,25.51,25.52,25.5,25.5,20405.0,23.9906,24.0,23.9812,23.9812,20405.0
2019-08-21 13:15:00,25.5,25.52,25.5,25.51,8418.0,23.9812,24.0,23.9812,23.9906,8418.0
2019-08-21 13:20:00,25.5,25.51,25.49,25.5,15163.0,23.9812,23.9906,23.9718,23.9812,15163.0
2019-08-21 13:25:00,25.5,25.52,25.49,25.51,13789.0,23.9812,24.0,23.9718,23.9906,13789.0
2019-08-21 13:30:00,25.51,25.54,25.51,25.53,16172.0,23.9906,24.0189,23.9906,24.0094,16172.0
2019-08-21 13:35:00,25.54,25.54,25.53,25.54,10411.0,24.0189,24.0189,24.0094,24.0189,10411.0
2019-08-21 13:40:00,25.54,25.58,25.53,25.57,25731.0,24.0189,24.0565,24.0094,24.0471,25731.0
2019-08-21 13:45:00,25.57,25.58,25.54,25.54,14767.0,24.0471,24.0565,24.0189,24.0189,14767.0
2019-08-21 13:50:00,25.55,25.55,25.5,25.51,9829.0,24.0283,24.0283,23.9812,23.9906,9829.0
2019-08-21 13:55:00,25.5,25.53,25.5,25.53,9126.0,23.9812,24.0094,23.9812,24.0094,9126.0
2019-08-21 14:00:00,25.52,25.55,25.47,25.51,39637.0,24.0,24.0283,23.953,23.9906,39637.0
2019-08-21 14:05:00,25.51,25.51,25.46,25.49,6638.0,23.9906,23.9906,23.9436,23.9718,6638.0
2019-08-21 14:10:00,25.48,25.5,25.48,25.5,13895.0,23.9624,23.9812,23.9624,23.9812,13895.0
2019-08-21 14:15:00,25.5,25.53,25.49,25.53,5357.0,23.9812,24.0094,23.9718,24.0094,5357.0
2019-08-21 14:20:00,25.52,25.53,25.5,25.52,5249.0,24.0,24.0094,23.9812,24.0,5249.0
2019-08-21 14:25:00,25.52,25.52,25.5,25.5,3196.0,24.0,24.0,23.9812,23.9812,3196.0
2019-08-21 14:30:00,25.5,25.51,25.46,25.46,11266.0,23.9812,23.9906,23.9436,23.9436,11266.0
2019-08-21 14:35:00,25.47,25.5,25.46,25.46,18112.0,23.953,23.9812,23.9436,23.9436,18112.0
2019-08-21 14:40:00,25.47,25.51,25.47,25.5,20841.0,23.953,23.9906,23.953,23.9812,20841.0
2019-08-21 14:45:00,25.5,25.5,25.49,25.5,20929.0,23.9812,23.9812,23.9718,23.9812,20929.0
2019-08-21 14:50:00,25.5,25.51,25.49,25.51,8231.0,23.9812,23.9906,23.9718,23.9906,8231.0
2019-08-21 14:55:00,25.51,25.51,25.48,25.51,18827.0,23.9906,23.9906,23.9624,23.9906,18827.0
2019-08-21 15:00:00,25.51,25.57,25.49,25.52,31137.0,23.9906,24.0471,23.9718,24.0,31137.0
2019-08-21 15:05:00,25.51,25.54,25.51,25.54,13063.0,23.9906,24.0189,23.9906,24.0189,13063.0
2019-08-21 15:10:00,25.55,25.56,25.52,25.53,14960.0,24.0283,24.0377,24.0,24.0094,14960.0
2019-08-21 15:15:00,25.52,25.56,25.52,25.53,21205.0,24.0,24.0377,24.0,24.0094,21205.0
2019-08-21 15:20:00,25.53,25.55,25.52,25.55,17646.0,24.0094,24.0283,24.0,24.0283,17646.0
2019-08-21 15:25:00,25.54,25.55,25.5,25.54,27759.0,24.0189,24.0283,23.9812,24.0189,27759.0
2019-08-21 15:30:00,25.54,25.57,25.53,25.56,23239.0,24.0189,24.0471,24.0094,24.0377,23239.0
2019-08-21 15:35:00,25.56,25.59,25.56,25.59,73095.0,24.0377,24.0659,24.0377,24.0659,73095.0
2019-08-21 15:40:00,25.59,25.62,25.56,25.61,52714.0,24.0659,24.0941,24.0377,24.0847,52714.0
2019-08-21 15:45:00,25.61,25.66,25.6,25.64,106587.0,24.0847,24.1317,24.0753,24.1129,106587.0
2019-08-21 15:50:00,25.64,25.67,25.64,25.66,91982.0,24.1129,24.1411,24.1129,24.1317,91982.0
2019-08-21 15:55:00,25.65,25.71,25.64,25.7,353135.0,24.1223,24.1787,24.1129,24.1693,353135.0
2019-08-22 09:30:00,25.8,25.92,25.71,25.78,35598.0,24.2634,24.3762,24.1787,24.2446,35598.0
2019-08-22 09:35:00,25.79,25.84,25.7,25.8,29175.0,24.254,24.301,24.1693,24.2634,29175.0
2019-08-22 09:40:00,25.82,25.87,25.81,25.86,36517.0,24.2822,24.3292,24.2728,24.3198,36517.0
2019-08-22 09:45:00,25.85,25.87,25.79,25.79,68476.0,24.3104,24.3292,24.254,24.254,68476.0
2019-08-22 09:50:00,25.79,25.94,25.79,25.86,30298.0,24.254,24.395,24.254,24.3198,30298.0
2019-08-22 09:55:00,25.86,25.89,25.82,25.83,22554.0,24.3198,24.348,24.2822,24.2916,22554.0
2019-08-22 10:00:00,25.83,25.88,25.8,25.87,9508.0,24.2916,24.3386,24.2634,24.3292,9508.0
2019-08-22 10:05:00,25.87,25.89,25.83,25.89,23813.0,24.3292,24.348,24.2916,24.348,23813.0
2019-08-22 10:10:00,25.88,25.89,25.85,25.89,15298.0,24.3386,24.348,24.3104,24.348,15298.0
2019-08-22 10:15:00,25.89,25.94,25.88,25.88,20420.0,24.348,24.395,24.3386,24.3386,20420.0
2019-08-22 10:20:00,25.87,25.87,25.81,25.85,14460.0,24.3292,24.3292,24.2728,24.3104,14460.0
2019-08-22 10:25:00,25.83,25.83,25.79,25.82,25587.0,24.2916,24.2916,24.254,24.2822,25587.0
2019-08-22 10:30:00,25.81,25.84,25.8,25.82,106609.0,24.2728,24.301,24.2634,24.2822,106609.0
2019-08-22 10:35:00,25.83,25.85,25.73,25.85,107781.0,24.2916,24.3104,24.1975,24.3104,107781.0
2019-08-22 10:40:00,25.84,25.87,25.83,25.84,30193.0,24.301,24.3292,24.2916,24.301,30193.0
2019-08-22 10:45:00,25.84,25.86,25.81,25.85,40382.0,24.301,24.3198,24.2728,24.3104,40382.0
2019-08-22 10:50:00,25.86,25.87,25.8,25.81,83707.0,24.3198,24.3292,24.2634,24.2728,83707.0
2019-08-22 10:55:00,25.82,25.86,25.79,25.79,65089.0,24.2822,24.3198,24.254,24.254,65089.0
2019-08-22 11:00:00,25.79,25.85,25.76,25.8,53638.0,24.254,24.3104,24.2257,24.2634,53638.0
2019-08-22 11:05:00,25.82,25.86,25.81,25.84,15956.0,24.2822,24.3198,24.2728,24.301,15956.0
2019-08-22 11:10:00,25.84,25.85,25.82,25.83,6280.0,24.301,24.3104,24.2822,24.2916,6280.0
2019-08-22 11:15:00,25.82,25.83,25.8,25.8,16349.0,24.2822,24.2916,24.2634,24.2634,16349.0
2019-08-22 11:20:00,25.8,25.83,25.79,25.83,22436.0,24.2634,24.2916,24.254,24.2916,22436.0
2019-08-22 11:25:00,25.83,25.84,25.8,25.81,25837.0,24.2916,24.301,24.2634,24.2728,25837.0
2019-08-22 11:30:00,25.81,25.82,25.8,25.82,28623.0,24.2728,24.2822,24.2634,24.2822,28623.0
2019-08-22 11:35:00,25.82,25.83,25.79,25.8,24320.0,24.2822,24.2916,24.254,24.2634,24320.0
2019-08-22 11:40:00,25.8,25.83,25.8,25.81,16535.0,24.2634,24.2916,24.2634,24.2728,16535.0
2019-08-22 11:45:00,25.8,25.84,25.8,25.84,22440.0,24.2634,24.301,24.2634,24.301,22440.0
2019-08-22 11:50:00,25.84,25.86,25.81,25.84,31353.0,24.301,24.3198,24.2728,24.301,31353.0
2019-08-22 11:55:00,25.85,25.86,25.79,25.81,37193.0,24.3104,24.3198,24.254,24.2728,37193.0
2019-08-22 12:00:00,25.81,25.83,25.8,25.83,9714.0,24.2728,24.2916,24.2634,24.2916,9714.0
2019-08-22 12:05:00,25.83,25.83,25.81,25.82,7219.0,24.2916,24.2916,24.2728,24.2822,7219.0
2019-08-22 12:10:00,25.82,25.83,25.79,25.8,28549.0,24.2822,24.2916,24.254,24.2634,28549.0
2019-08-22 12:15:00,25.8,25.81,25.8,25.8,17055.0,24.2634,24.2728,24.2634,24.2634,17055.0
2019-08-22 12:20:00,25.8,25.81,25.79,25.8,22741.0,24.2634,24.2728,24.254,24.2634,22741.0
2019-08-22 12:25:00,25.81,25.83,25.81,25.83,5691.0,24.2728,24.2916,24.2728,24.2916,5691.0
2019-08-22 12:30:00,25.82,25.84,25.81,25.82,14937.0,24.2822,24.301,24.2728,24.2822,14937.0
2019-08-22 12:35:00,25.83,25.83,25.82,25.82,1700.0,24.2916,24.2916,24.2822,24.2822,1700.0
2019-08-22 12:40:00,25.83,25.85,25.82,25.83,11907.0,24.2916,24.3104,24.2822,24.2916,11907.0
2019-08-22 12:45:00,25.84,25.84,25.83,25.84,8284.0,24.301,24.301,24.2916,24.301,8284.0
2019-08-22 12:50:00,25.83,25.85,25.82,25.82,14342.0,24.2916,24.3104,24.2822,24.2822,14342.0
2019-08-22 12:55:00,25.83,25.84,25.81,25.82,17379.0,24.2916,24.301,24.2728,24.2822,17379.0
2019-08-22 13:00:00,25.81,25.85,25.81,25.84,8712.0,24.2728,24.3104,24.2728,24.301,8712.0
2019-08-22 13:05:00,25.84,25.85,25.83,25.84,12813.0,24.301,24.3104,24.2916,24.301,12813.0
2019-08-22 13:10:00,25.84,25.84,25.82,25.82,5784.0,24.301,24.301,24.2822,24.2822,5784.0
2019-08-22 13:15:00,25.83,25.83,25.81,25.81,4200.0,24.2916,24.2916,24.2728,24.2728,4200.0
2019-08-22 13:20:00,25.81,25.87,25.81,25.87,237534.0,24.2728,24.3292,24.2728,24.3292,237534.0
2019-08-22 13:25:00,25.87,25.94,25.86,25.93,34954.0,24.3292,24.395,24.3198,24.3856,34954.0
2019-08-22 13:30:00,25.93,25.93,25.89,25.89,19884.0,24.3856,24.3856,24.348,24.348,19884.0
2019-08-22 13:35:00,25.89,25.9,25.88,25.89,12662.0,24.348,24.3574,24.3386,24.348,12662.0
2019-08-22 13:40:00,25.89,25.91,25.88,25.89,14920.0,24.348,24.3668,24.3386,24.348,14920.0
2019-08-22 13:45:00,25.89,25.89,25.82,25.83,17227.0,24.348,24.348,24.2822,24.2916,17227.0
2019-08-22 13:50:00,25.82,25.83,25.81,25.82,7417.0,24.2822,24.2916,24.2728,24.2822,7417.0
2019-08-22 13:55:00,25.82,25.85,25.81,25.85,17513.0,24.2822,24.3104,24.2728,24.3104,17513.0
2019-08-22 14:00:00,25.85,25.85,25.84,25.85,6974.0,24.3104,24.3104,24.301,24.3104,6974.0
2019-08-22 14:05:00,25.84,25.84,25.79,25.79,15307.0,24.301,24.301,24.254,24.254,15307.0
2019-08-22 14:10:00,25.79,25.79,25.77,25.78,36100.0,24.254,24.254,24.2352,24.2446,36100.0
2019-08-22 14:15:00,25.78,25.82,25.78,25.82,18111.0,24.2446,24.2822,24.2446,24.2822,18111.0
2019-08-22 14:20:00,25.82,25.82,25.78,25.78,19863.0,24.2822,24.2822,24.2446,24.2446,19863.0
2019-08-22 14:25:00,25.79,25.79,25.72,25.72,22485.0,24.254,24.254,24.1881,24.1881,22485.0
2019-08-22 14:30:00,25.72,25.77,25.71,25.75,25964.0,24.1881,24.2352,24.1787,24.2163,25964.0
2019-08-22 14:35:00,25.74,25.76,25.72,25.72,9648.0,24.2069,24.2257,24.1881,24.1881,9648.0
2019-08-22 14:40:00,25.72,25.74,25.7,25.72,11715.0,24.1881,24.2069,24.1693,24.1881,11715.0
2019-08-22 14:45:00,25.73,25.79,25.72,25.74,46439.0,24.1975,24.254,24.1881,24.2069,46439.0
2019-08-22 14:50:00,25.74,25.77,25.7,25.72,58059.0,24.2069,24.2352,24.1693,24.1881,58059.0
2019-08-22 14:55:00,25.72,25.75,25.65,25.69,100796.0,24.1881,24.2163,24.1223,24.1599,100796.0
2019-08-22 15:00:00,25.69,25.69,25.61,25.64,72019.0,24.1599,24.1599,24.0847,24.1129,72019.0
2019-08-22 15:05:00,25.64,25.68,25.63,25.65,50562.0,24.1129,24.1505,24.1035,24.1223,50562.0
2019-08-22 15:10:00,25.65,25.67,25.6,25.64,35008.0,24.1223,24.1411,24.0753,24.1129,35008.0
2019-08-22 15:15:00,25.64,25.65,25.59,25.61,20527.0,24.1129,24.1223,24.0659,24.0847,20527.0
2019-08-22 15:20:00,25.61,25.64,25.59,25.61,22048.0,24.0847,24.1129,24.0659,24.0847,22048.0
2019-08-22 15:25:00,25.61,25.71,25.59,25.71,66657.0,24.0847,24.1787,24.0659,24.1787,66657.0
2019-08-22 15:30:00,25.71,25.74,25.7,25.72,25464.0,24.1787,24.2069,24.1693,24.1881,25464.0
2019-08-22 15:35:00,25.73,25.73,25.7,25.72,22954.0,24.1975,24.1975,24.1693,24.1881,22954.0
2019-08-22 15:40:00,25.72,25.75,25.72,25.74,31032.0,24.1881,24.2163,24.1881,24.2069,31032.0
2019-08-22 15:45:00,25.73,25.75,25.71,25.71,59726.0,24.1975,24.2163,24.1787,24.1787,59726.0
2019-08-22 15:50:00,25.71,25.75,25.71,25.75,79554.0,24.1787,24.2163,24.1787,24.2163,79554.0
2019-08-22 15:55:00,25.75,25.75,25.66,25.66,110450.0,24.2163,24.2163,24.1317,24.1317,110450.0
2019-08-23 09:30:00,25.48,25.68,25.48,25.59,80115.0,23.9624,24.1505,23.9624,24.0659,80115.0
2019-08-23 09:35:00,25.6,25.73,25.6,25.68,50912.0,24.0753,24.1975,24.0753,24.1505,50912.0
2019-08-23 09:40:00,25.68,25.84,25.65,25.82,35643.0,24.1505,24.301,24.1223,24.2822,35643.0
2019-08-23 09:45:00,25.82,25.9,25.76,25.78,73120.0,24.2822,24.3574,24.2257,24.2446,73120.0
2019-08-23 09:50:00,25.77,25.93,25.77,25.91,32859.0,24.2352,24.3856,24.2352,24.3668,32859.0
2019-08-23 09:55:00,25.91,26.0,25.85,25.97,63406.0,24.3668,24.4515,24.3104,24.4232,63406.0
2019-08-23 10:00:00,25.97,26.1,25.95,26.01,97836.0,24.4232,24.5455,24.4044,24.4609,97836.0
2019-08-23 10:05:00,26.03,26.05,25.92,25.92,35283.0,24.4797,24.4985,24.3762,24.3762,35283.0
2019-08-23 10:10:00,25.92,26.04,25.88,26.03,30987.0,24.3762,24.4891,24.3386,24.4797,30987.0
2019-08-23 10:15:00,26.03,26.05,26.0,26.05,39588.0,24.4797,24.4985,24.4515,24.4985,39588.0
2019-08-23 10:20:00,26.05,26.05,26.02,26.02,57427.0,24.4985,24.4985,24.4703,24.4703,57427.0
2019-08-23 10:25:00,26.02,26.03,25.96,25.99,32066.0,24.4703,24.4797,24.4138,24.442,32066.0
2019-08-23 10:30:00,25.98,26.02,25.98,25.98,23834.0,24.4326,24.4703,24.4326,24.4326,23834.0
2019-08-23 10:35:00,25.98,26.01,25.96,25.97,18850.0,24.4326,24.4609,24.4138,24.4232,18850.0
2019-08-23 10:40:00,25.97,25.97,25.93,25.95,63539.0,24.4232,24.4232,24.3856,24.4044,63539.0
2019-08-23 10:45:00,25.95,25.97,25.91,25.94,59178.0,24.4044,24.4232,24.3668,24.395,59178.0
2019-08-23 10:50:00,25.95,26.04,25.95,26.01,29373.0,24.4044,24.4891,24.4044,24.4609,29373.0
2019-08-23 10:55:00,26.01,26.05,26.01,26.02,54781.0,24.4609,24.4985,24.4609,24.4703,54781.0
2019-08-23 11:00:00,26.02,26.05,25.8,25.86,101135.0,24.4703,24.4985,24.2634,24.3198,101135.0
2019-08-23 11:05:00,25.83,25.9,25.72,25.75,66782.0,24.2916,24.3574,24.1881,24.2163,66782.0
2019-08-23 11:10:00,25.75,25.82,25.7,25.78,169592.0,24.2163,24.2822,24.1693,24.2446,169592.0
2019-08-23 11:15:00,25.77,25.85,25.76,25.8,18840.0,24.2352,24.3104,24.2257,24.2634,18840.0
2019-08-23 11:20:00,25.8,25.85,25.79,25.8,23543.0,24.2634,24.3104,24.254,24.2634,23543.0
2019-08-23 11:25:00,25.79,25.86,25.78,25.82,29087.0,24.254,24.3198,24.2446,24.2822,29087.0
2019-08-23 11:30:00,25.82,25.86,25.79,25.81,42702.0,24.2822,24.3198,24.254,24.2728,42702.0
2019-08-23 11:35:00,25.8,25.83,25.72,25.83,86437.0,24.2634,24.2916,24.1881,24.2916,86437.0
2019-08-23 11:40:00,25.83,25.87,25.79,25.82,43726.0,24.2916,24.3292,24.254,24.2822,43726.0
2019-08-23 11:45:00,25.82,25.84,25.8,25.82,40634.0,24.2822,24.301,24.2634,24.2822,40634.0
2019-08-23 11:50:00,25.81,25.81,25.75,25.75,25794.0,24.2728,24.2728,24.2163,24.2163,25794.0
2019-08-23 11:55:00,25.76,25.76,25.68,25.7,127769.0,24.2257,24.2257,24.1505,24.1693,127769.0
2019-08-23 12:00:00,25.69,25.73,25.65,25.7,107261.0,24.1599,24.1975,24.1223,24.1693,107261.0
2019-08-23 12:05:00,25.7,25.71,25.59,25.7,180788.0,24.1693,24.1787,24.0659,24.1693,180788.0
2019-08-23 12:10:00,25.69,25.7,25.62,25.68,56410.0,24.1599,24.1693,24.0941,24.1505,56410.0
2019-08-23 12:15:00,25.68,25.76,25.68,25.75,221963.0,24.1505,24.2257,24.1505,24.2163,221963.0
2019-08-23 12:20:00,25.74,25.74,25.69,25.7,33365.0,24.2069,24.2069,24.1599,24.1693,33365.0
2019-08-23 12:25:00,25.7,25.73,25.64,25.73,52409.0,24.1693,24.1975,24.1129,24.1975,52409.0
2019-08-23 12:30:00,25.71,25.76,25.71,25.76,34995.0,24.1787,24.2257,24.1787,24.2257,34995.0
2019-08-23 12:35:00,25.76,25.83,25.75,25.8,26636.0,24.2257,24.2916,24.2163,24.2634,26636.0
2019-08-23 12:40:00,25.8,25.81,25.75,25.76,11773.0,24.2634,24.2728,24.2163,24.2257,11773.0
2019-08-23 12:45:00,25.75,25.75,25.69,25.69,14289.0,24.2163,24.2163,24.1599,24.1599,14289.0
2019-08-23 12:50:00,25.69,25.69,25.6,25.61,22646.0,24.1599,24.1599,24.0753,24.0847,22646.0
2019-08-23 12:55:00,25.61,25.71,25.61,25.71,27615.0,24.0847,24.1787,24.0847,24.1787,27615.0
2019-08-23 13:00:00,25.71,25.72,25.7,25.71,12399.0,24.1787,24.1881,24.1693,24.1787,12399.0
2019-08-23 13:05:00,25.7,25.74,25.67,25.7,31630.0,24.1693,24.2069,24.1411,24.1693,31630.0
2019-08-23 13:10:00,25.69,25.73,25.69,25.71,23622.0,24.1599,24.1975,24.1599,24.1787,23622.0
2019-08-23 13:15:00,25.71,25.72,25.7,25.71,27378.0,24.1787,24.1881,24.1693,24.1787,27378.0
2019-08-23 13:20:00,25.71,25.72,25.7,25.71,82878.0,24.1787,24.1881,24.1693,24.1787,82878.0
2019-08-23 13:25:00,25.7,25.74,25.7,25.72,36979.0,24.1693,24.2069,24.1693,24.1881,36979.0
2019-08-23 13:30:00,25.72,25.75,25.71,25.75,14986.0,24.1881,24.2163,24.1787,24.2163,14986.0
2019-08-23 13:35:00,25.75,25.76,25.71,25.74,24496.0,24.2163,24.2257,24.1787,24.2069,24496.0
2019-08-23 13:40:00,25.73,25.75,25.71,25.72,14707.0,24.1975,24.2163,24.1787,24.1881,14707.0
2019-08-23 13:45:00,25.71,25.75,25.69,25.73,112122.0,24.1787,24.2163,24.1599,24.1975,112122.0
2019-08-23 13:50:00,25.73,25.73,25.7,25.7,192043.0,24.1975,24.1975,24.1693,24.1693,192043.0
2019-08-23 13:55:00,25.7,25.72,25.69,25.72,39026.0,24.1693,24.1881,24.1599,24.1881,39026.0
2019-08-23 14:00:00,25.72,25.72,25.7,25.71,158601.0,24.1881,24.1881,24.1693,24.1787,158601.0
2019-08-23 14:05:00,25.7,25.76,25.7,25.73,64669.0,24.1693,24.2257,24.1693,24.1975,64669.0
2019-08-23 14:10:00,25.73,25.73,25.69,25.7,167983.0,24.1975,24.1975,24.1599,24.1693,167983.0
2019-08-23 14:15:00,25.7,25.73,25.7,25.72,76690.0,24.1693,24.1975,24.1693,24.1881,76690.0
2019-08-23 14:20:00,25.72,25.75,25.72,25.74,112562.0,24.1881,24.2163,24.1881,24.2069,112562.0
2019-08-23 14:25:00,25.73,25.74,25.7,25.7,260531.0,24.1975,24.2069,24.1693,24.1693,260531.0
2019-08-23 14:30:00,25.71,25.72,25.69,25.71,60290.0,24.1787,24.1881,24.1599,24.1787,60290.0
2019-08-23 14:35:00,25.7,25.71,25.69,25.7,77850.0,24.1693,24.1787,24.1599,24.1693,77850.0
2019-08-23 14:40:00,25.69,25.7,25.61,25.62,274093.0,24.1599,24.1693,24.0847,24.0941,274093.0
2019-08-23 14:45:00,25.62,25.66,25.57,25.58,207053.0,24.0941,24.1317,24.0471,24.0565,207053.0
2019-08-23 14:50:00,25.58,25.63,25.57,25.62,49510.0,24.0565,24.1035,24.0471,24.0941,49510.0
2019-08-23 14:55:00,25.62,25.64,25.59,25.64,69303.0,24.0941,24.1129,24.0659,24.1129,69303.0
2019-08-23 15:00:00,25.63,25.66,25.63,25.66,35893.0,24.1035,24.1317,24.1035,24.1317,35893.0
2019-08-23 15:05:00,25.66,25.7,25.57,25.59,56990.0,24.1317,24.1693,24.0471,24.0659,56990.0
2019-08-23 15:10:00,25.59,25.6,25.52,25.55,50390.0,24.0659,24.0753,24.0,24.0283,50390.0
2019-08-23 15:15:00,25.55,25.56,25.49,25.5,48968.0,24.0283,24.0377,23.9718,23.9812,48968.0
2019-08-23 15:20:00,25.5,25.51,25.48,25.49,52955.0,23.9812,23.9906,23.9624,23.9718,52955.0
2019-08-23 15:25:00,25.49,25.54,25.48,25.5,89404.0,23.9718,24.0189,23.9624,23.9812,89404.0
2019-08-23 15:30:00,25.51,25.53,25.48,25.5,125505.0,23.9906,24.0094,23.9624,23.9812,125505.0
2019-08-23 15:35:00,25.5,25.52,25.45,25.5,77613.0,23.9812,24.0,23.9342,23.9812,77613.0
2019-08-23 15:40:00,25.5,25.51,25.47,25.5,131176.0,23.9812,23.9906,23.953,23.9812,131176.0
2019-08-23 15:45:00,25.49,25.52,25.49,25.5,165100.0,23.9718,24.0,23.9718,23.9812,165100.0
2019-08-23 15:50:00,25.5,25.5,25.4,25.4,182816.0,23.9812,23.9812,23.8872,23.8872,182816.0
2019-08-23 15:55:00,25.4,25.51,25.38,25.47,591840.0,23.8872,23.9906,23.8684,23.953,591840.0
2019-08-26 09:30:00,25.59,25.61,25.53,25.59,70661.0,24.0659,24.0847,24.0094,24.0659,70661.0
2019-08-26 09:35:00,25.59,25.6,25.37,25.46,42871.0,24.0659,24.0753,23.859,23.9436,42871.0
2019-08-26 09:40:00,25.5,25.51,25.33,25.33,53710.0,23.9812,23.9906,23.8214,23.8214,53710.0
2019-08-26 09:45:00,25.34,25.36,25.17,25.26,73317.0,23.8308,23.8496,23.6709,23.7555,73317.0
2019-08-26 09:50:00,25.28,25.35,25.27,25.35,11401.0,23.7743,23.8402,23.7649,23.8402,11401.0
2019-08-26 09:55:00,25.35,25.4,25.27,25.29,83453.0,23.8402,23.8872,23.7649,23.7837,83453.0
2019-08-26 10:00:00,25.29,25.34,25.28,25.3,34436.0,23.7837,23.8308,23.7743,23.7931,34436.0
2019-08-26 10:05:00,25.3,25.31,25.23,25.27,19015.0,23.7931,23.8025,23.7273,23.7649,19015.0
2019-08-26 10:10:00,25.26,25.27,25.15,25.18,110320.0,23.7555,23.7649,23.6521,23.6803,110320.0
2019-08-26 10:15:00,25.18,25.22,25.09,25.09,58436.0,23.6803,23.7179,23.5957,23.5957,58436.0
2019-08-26 10:20:00,25.08,25.13,25.07,25.08,18392.0,23.5862,23.6333,23.5768,23.5862,18392.0
2019-08-26 10:25:00,25.06,25.15,25.06,25.1,28444.0,23.5674,23.6521,23.5674,23.6051,28444.0
2019-08-26 10:30:00,25.09,25.09,25.03,25.08,23666.0,23.5957,23.5957,23.5392,23.5862,23666.0
2019-08-26 10:35:00,25.08,25.08,25.0,25.02,22030.0,23.5862,23.5862,23.511,23.5298,22030.0
2019-08-26 10:40:00,25.02,25.03,24.98,25.03,46331.0,23.5298,23.5392,23.4922,23.5392,46331.0
2019-08-26 10:45:00,25.01,25.11,25.0,25.09,25247.0,23.5204,23.6145,23.511,23.5957,25247.0
2019-08-26 10:50:00,25.09,25.14,25.07,25.13,46380.0,23.5957,23.6427,23.5768,23.6333,46380.0
2019-08-26 10:55:00,25.13,25.16,25.13,25.16,18485.0,23.6333,23.6615,23.6333,23.6615,18485.0
2019-08-26 11:00:00,25.16,25.18,25.14,25.16,13127.0,23.6615,23.6803,23.6427,23.6615,13127.0
2019-08-26 11:05:00,25.17,25.21,25.14,25.2,22815.0,23.6709,23.7085,23.6427,23.6991,22815.0
2019-08-26 11:10:00,25.2,25.27,25.17,25.22,22417.0,23.6991,23.7649,23.6709,23.7179,22417.0
2019-08-26 11:15:00,25.22,25.23,25.18,25.2,17891.0,23.7179,23.7273,23.6803,23.6991,17891.0
2019-08-26 11:20:00,25.2,25.24,25.17,25.24,6251.0,23.6991,23.7367,23.6709,23.7367,6251.0
2019-08-26 11:25:00,25.24,25.26,25.19,25.19,27329.0,23.7367,23.7555,23.6897,23.6897,27329.0
2019-08-26 11:30:00,25.18,25.23,25.18,25.22,11421.0,23.6803,23.7273,23.6803,23.7179,11421.0
2019-08-26 11:35:00,25.23,25.26,25.22,25.24,10363.0,23.7273,23.7555,23.7179,23.7367,10363.0
2019-08-26 11:40:00,25.23,25.23,25.19,25.19,10178.0,23.7273,23.7273,23.6897,23.6897,10178.0
2019-08-26 11:45:00,25.18,25.19,25.14,25.17,15780.0,23.6803,23.6897,23.6427,23.6709,15780.0
2019-08-26 11:50:00,25.16,25.17,25.14,25.16,9498.0,23.6615,23.6709,23.6427,23.6615,9498.0
2019-08-26 11:55:00,25.18,25.2,25.15,25.16,7287.0,23.6803,23.6991,23.6521,23.6615,7287.0
2019-08-26 12:00:00,25.16,25.16,25.13,25.16,13741.0,23.6615,23.6615,23.6333,23.6615,13741.0
2019-08-26 12:05:00,25.16,25.17,25.15,25.16,9402.0,23.6615,23.6709,23.6521,23.6615,9402.0
2019-08-26 12:10:00,25.16,25.16,25.09,25.1,95263.0,23.6615,23.6615,23.5957,23.6051,95263.0
2019-08-26 12:15:00,25.09,25.12,25.09,25.11,11518.0,23.5957,23.6239,23.5957,23.6145,11518.0
2019-08-26 12:20:00,25.1,25.18,25.1,25.17,10091.0,23.6051,23.6803,23.6051,23.6709,10091.0
2019-08-26 12:25:00,25.17,25.21,25.14,25.15,10586.0,23.6709,23.7085,23.6427,23.6521,10586.0
2019-08-26 12:30:00,25.14,25.15,25.14,25.14,5100.0,23.6427,23.6521,23.6427,23.6427,5100.0
2019-08-26 12:35:00,25.14,25.14,25.11,25.12,13709.0,23.6427,23.6427,23.6145,23.6239,13709.0
2019-08-26 12:40:00,25.12,25.15,25.11,25.15,13624.0,23.6239,23.6521,23.6145,23.6521,13624.0
2019-08-26 12:45:00,25.14,25.17,25.14,25.17,9200.0,23.6427,23.6709,23.6427,23.6709,9200.0
2019-08-26 12:50:00,25.16,25.17,25.13,25.17,11398.0,23.6615,23.6709,23.6333,23.6709,11398.0
2019-08-26 12:55:00,25.17,25.2,25.16,25.18,9232.0,23.6709,23.6991,23.6615,23.6803,9232.0
2019-08-26 13:00:00,25.18,25.22,25.17,25.21,10832.0,23.6803,23.7179,23.6709,23.7085,10832.0
2019-08-26 13:05:00,25.22,25.28,25.22,25.28,20243.0,23.7179,23.7743,23.7179,23.7743,20243.0
2019-08-26 13:10:00,25.27,25.3,25.25,25.28,47646.0,23.7649,23.7931,23.7461,23.7743,47646.0
2019-08-26 13:15:00,25.28,25.33,25.28,25.33,21563.0,23.7743,23.8214,23.7743,23.8214,21563.0
2019-08-26 13:20:00,25.32,25.33,25.32,25.33,2894.0,23.812,23.8214,23.812,23.8214,2894.0
2019-08-26 13:25:00,25.33,25.36,25.32,25.36,19932.0,23.8214,23.8496,23.812,23.8496,19932.0
2019-08-26 13:30:00,25.35,25.37,25.34,25.36,5316.0,23.8402,23.859,23.8308,23.8496,5316.0
2019-08-26 13:35:00,25.37,25.39,25.37,25.39,10298.0,23.859,23.8778,23.859,23.8778,10298.0
2019-08-26 13:40:00,25.39,25.42,25.38,25.4,11673.0,23.8778,23.906,23.8684,23.8872,11673.0
2019-08-26 13:45:00,25.39,25.43,25.38,25.43,19108.0,23.8778,23.9154,23.8684,23.9154,19108.0
2019-08-26 13:50:00,25.42,25.47,25.4,25.42,70088.0,23.906,23.953,23.8872,23.906,70088.0
2019-08-26 13:55:00,25.41,25.42,25.38,25.42,19638.0,23.8966,23.906,23.8684,23.906,19638.0
2019-08-26 14:00:00,25.42,25.43,25.34,25.38,30649.0,23.906,23.9154,23.8308,23.8684,30649.0
2019-08-26 14:05:00,25.38,25.41,25.37,25.4,9256.0,23.8684,23.8966,23.859,23.8872,9256.0
2019-08-26 14:10:00,25.39,25.4,25.34,25.35,11701.0,23.8778,23.8872,23.8308,23.8402,11701.0
2019-08-26 14:15:00,25.36,25.39,25.34,25.39,15898.0,23.8496,23.8778,23.8308,23.8778,15898.0
2019-08-26 14:20:00,25.39,25.41,25.38,25.4,12682.0,23.8778,23.8966,23.8684,23.8872,12682.0
2019-08-26 14:25:00,25.39,25.4,25.35,25.37,7145.0,23.8778,23.8872,23.8402,23.859,7145.0
2019-08-26 14:30:00,25.37,25.44,25.36,25.44,30861.0,23.859,23.9248,23.8496,23.9248,30861.0
2019-08-26 14:35:00,25.44,25.51,25.43,25.5,29063.0,23.9248,23.9906,23.9154,23.9812,29063.0
2019-08-26 14:40:00,25.5,25.53,25.5,25.51,11589.0,23.9812,24.0094,23.9812,23.9906,11589.0
2019-08-26 14:45:00,25.51,25.52,25.48,25.51,31618.0,23.9906,24.0,23.9624,23.9906,31618.0
2019-08-26 14:50:00,25.52,25.57,25.5,25.57,64454.0,24.0,24.0471,23.9812,24.0471,64454.0
2019-08-26 14:55:00,25.56,25.59,25.55,25.59,12058.0,24.0377,24.0659,24.0283,24.0659,12058.0
2019-08-26 15:00:00,25.59,25.62,25.53,25.53,22918.0,24.0659,24.0941,24.0094,24.0094,22918.0
2019-08-26 15:05:00,25.52,25.52,25.48,25.49,22512.0,24.0,24.0,23.9624,23.9718,22512.0
2019-08-26 15:10:00,25.49,25.52,25.47,25.52,40041.0,23.9718,24.0,23.953,24.0,40041.0
2019-08-26 15:15:00,25.52,25.57,25.51,25.57,54546.0,24.0,24.0471,23.9906,24.0471,54546.0
2019-08-26 15:20:00,25.57,25.58,25.54,25.55,49076.0,24.0471,24.0565,24.0189,24.0283,49076.0
2019-08-26 15:25:00,25.55,25.58,25.54,25.55,38498.0,24.0283,24.0565,24.0189,24.0283,38498.0
2019-08-26 15:30:00,25.55,25.59,25.54,25.55,46907.0,24.0283,24.0659,24.0189,24.0283,46907.0
2019-08-26 15:35:00,25.55,25.6,25.54,25.59,91185.0,24.0283,24.0753,24.0189,24.0659,91185.0
2019-08-26 15:40:00,25.59,25.59,25.54,25.55,72403.0,24.0659,24.0659,24.0189,24.0283,72403.0
2019-08-26 15:45:00,25.55,25.59,25.51,25.53,133253.0,24.0283,24.0659,23.9906,24.0094,133253.0
2019-08-26 15:50:00,25.53,25.64,25.51,25.64,134132.0,24.0094,24.1129,23.9906,24.1129,134132.0
2019-08-26 15:55:00,25.64,25.72,25.61,25.71,311702.0,24.1129,24.1881,24.0847,24.1787,311702.0
2019-08-27 09:30:00,25.71,25.84,25.71,25.8,58136.0,24.1787,24.301,24.1787,24.2634,58136.0
2019-08-27 09:35:00,25.8,25.84,25.78,25.8,11899.0,24.2634,24.301,24.2446,24.2634,11899.0
2019-08-27 09:40:00,25.8,25.8,25.72,25.78,22229.0,24.2634,24.2634,24.1881,24.2446,22229.0
2019-08-27 09:45:00,25.78,25.9,25.78,25.85,13057.0,24.2446,24.3574,24.2446,24.3104,13057.0
2019-08-27 09:50:00,25.85,25.87,25.81,25.82,14245.0,24.3104,24.3292,24.2728,24.2822,14245.0
2019-08-27 09:55:00,25.83,25.87,25.79,25.83,13573.0,24.2916,24.3292,24.254,24.2916,13573.0
2019-08-27 10:00:00,25.84,25.87,25.81,25.83,12259.0,24.301,24.3292,24.2728,24.2916,12259.0
2019-08-27 10:05:00,25.82,25.83,25.77,25.81,22651.0,24.2822,24.2916,24.2352,24.2728,22651.0
2019-08-27 10:10:00,25.81,25.82,25.76,25.79,22570.0,24.2728,24.2822,24.2257,24.254,22570.0
2019-08-27 10:15:00,25.78,25.8,25.76,25.8,29779.0,24.2446,24.2634,24.2257,24.2634,29779.0
2019-08-27 10:20:00,25.8,25.82,25.75,25.77,44979.0,24.2634,24.2822,24.2163,24.2352,44979.0
2019-08-27 10:25:00,25.76,25.77,25.71,25.71,59462.0,24.2257,24.2352,24.1787,24.1787,59462.0
2019-08-27 10:30:00,25.7,25.74,25.7,25.74,9646.0,24.1693,24.2069,24.1693,24.2069,9646.0
2019-08-27 10:35:00,25.75,25.76,25.68,25.69,24695.0,24.2163,24.2257,24.1505,24.1599,24695.0
2019-08-27 10:40:00,25.68,25.7,25.65,25.69,18135.0,24.1505,24.1693,24.1223,24.1599,18135.0
2019-08-27 10:45:00,25.69,25.71,25.61,25.62,58895.0,24.1599,24.1787,24.0847,24.0941,58895.0
2019-08-27 10:50:00,25.62,25.64,25.62,25.64,11038.0,24.0941,24.1129,24.0941,24.1129,11038.0
2019-08-27 10:55:00,25.63,25.65,25.63,25.64,50220.0,24.1035,24.1223,24.1035,24.1129,50220.0
2019-08-27 11:00:00,25.64,25.65,25.63,25.64,19865.0,24.1129,24.1223,24.1035,24.1129,19865.0
2019-08-27 11:05:00,25.64,25.66,25.59,25.61,50634.0,24.1129,24.1317,24.0659,24.0847,50634.0
2019-08-27 11:10:00,25.6,25.61,25.58,25.61,25698.0,24.0753,24.0847,24.0565,24.0847,25698.0
2019-08-27 11:15:00,25.61,25.63,25.55,25.56,22308.0,24.0847,24.1035,24.0283,24.0377,22308.0
2019-08-27 11:20:00,25.57,25.57,25.52,25.53,28625.0,24.0471,24.0471,24.0,24.0094,28625.0
2019-08-27 11:25:00,25.52,25.55,25.49,25.5,27605.0,24.0,24.0283,23.9718,23.9812,27605.0
2019-08-27 11:30:00,25.5,25.51,25.49,25.5,18931.0,23.9812,23.9906,23.9718,23.9812,18931.0
2019-08-27 11:35:00,25.49,25.51,25.47,25.49,35193.0,23.9718,23.9906,23.953,23.9718,35193.0
2019-08-27 11:40:00,25.49,25.51,25.44,25.44,75684.0,23.9718,23.9906,23.9248,23.9248,75684.0
2019-08-27 11:45:00,25.44,25.46,25.42,25.45,27019.0,23.9248,23.9436,23.906,23.9342,27019.0
2019-08-27 11:50:00,25.44,25.46,25.4,25.43,34609.0,23.9248,23.9436,23.8872,23.9154,34609.0
2019-08-27 11:55:00,25.44,25.46,25.4,25.42,32004.0,23.9248,23.9436,23.8872,23.906,32004.0
2019-08-27 12:00:00,25.42,25.45,25.41,25.42,21785.0,23.906,23.9342,23.8966,23.906,21785.0
2019-08-27 12:05:00,25.42,25.46,25.41,25.46,22432.0,23.906,23.9436,23.8966,23.9436,22432.0
2019-08-27 12:10:00,25.46,25.52,25.45,25.51,110071.0,23.9436,24.0,23.9342,23.9906,110071.0
2019-08-27 12:15:00,25.51,25.52,25.48,25.5,54437.0,23.9906,24.0,23.9624,23.9812,54437.0
2019-08-27 12:20:00,25.5,25.51,25.49,25.5,18980.0,23.9812,23.9906,23.9718,23.9812,18980.0
2019-08-27 12:25:00,25.51,25.52,25.5,25.52,10850.0,23.9906,24.0,23.9812,24.0,10850.0
2019-08-27 12:30:00,25.52,25.53,25.46,25.48,38421.0,24.0,24.0094,23.9436,23.9624,38421.0
2019-08-27 12:35:00,25.48,25.52,25.48,25.5,12182.0,23.9624,24.0,23.9624,23.9812,12182.0
2019-08-27 12:40:00,25.49,25.5,25.46,25.48,20873.0,23.9718,23.9812,23.9436,23.9624,20873.0
2019-08-27 12:45:00,25.49,25.53,25.49,25.52,10841.0,23.9718,24.0094,23.9718,24.0,10841.0
2019-08-27 12:50:00,25.52,25.53,25.45,25.46,16581.0,24.0,24.0094,23.9342,23.9436,16581.0
2019-08-27 12:55:00,25.46,25.51,25.46,25.46,20557.0,23.9436,23.9906,23.9436,23.9436,20557.0
2019-08-27 13:00:00,25.46,25.51,25.46,25.51,11312.0,23.9436,23.9906,23.9436,23.9906,11312.0
2019-08-27 13:05:00,25.51,25.53,25.47,25.53,14233.0,23.9906,24.0094,23.953,24.0094,14233.0
2019-08-27 13:10:00,25.52,25.54,25.49,25.49,17580.0,24.0,24.0189,23.9718,23.9718,17580.0
2019-08-27 13:15:00,25.5,25.52,25.5,25.51,11701.0,23.9812,24.0,23.9812,23.9906,11701.0
2019-08-27 13:20:00,25.5,25.52,25.49,25.51,15232.0,23.9812,24.0,23.9718,23.9906,15232.0
2019-08-27 13:25:00,25.51,25.54,25.51,25.53,9608.0,23.9906,24.0189,23.9906,24.0094,9608.0
2019-08-27 13:30:00,25.53,25.54,25.52,25.53,23169.0,24.0094,24.0189,24.0,24.0094,23169.0
2019-08-27 13:35:00,25.52,25.59,25.52,25.56,12334.0,24.0,24.0659,24.0,24.0377,12334.0
2019-08-27 13:40:00,25.55,25.59,25.55,25.59,14405.0,24.0283,24.0659,24.0283,24.0659,14405.0
2019-08-27 13:45:00,25.6,25.6,25.54,25.55,11522.0,24.0753,24.0753,24.0189,24.0283,11522.0
2019-08-27 13:50:00,25.55,25.56,25.53,25.53,13788.0,24.0283,24.0377,24.0094,24.0094,13788.0
2019-08-27 13:55:00,25.54,25.56,25.53,25.55,20969.0,24.0189,24.0377,24.0094,24.0283,20969.0
2019-08-27 14:00:00,25.55,25.59,25.55,25.59,16393.0,24.0283,24.0659,24.0283,24.0659,16393.0
2019-08-27 14:05:00,25.59,25.6,25.55,25.55,19381.0,24.0659,24.0753,24.0283,24.0283,19381.0
2019-08-27 14:10:00,25.55,25.56,25.53,25.54,20188.0,24.0283,24.0377,24.0094,24.0189,20188.0
2019-08-27 14:15:00,25.53,25.55,25.5,25.54,19712.0,24.0094,24.0283,23.9812,24.0189,19712.0
2019-08-27 14:20:00,25.54,25.57,25.53,25.56,12177.0,24.0189,24.0471,24.0094,24.0377,12177.0
2019-08-27 14:25:00,25.55,25.56,25.52,25.54,15002.0,24.0283,24.0377,24.0,24.0189,15002.0
2019-08-27 14:30:00,25.53,25.53,25.47,25.48,34374.0,24.0094,24.0094,23.953,23.9624,34374.0
2019-08-27 14:35:00,25.48,25.51,25.48,25.51,13801.0,23.9624,23.9906,23.9624,23.9906,13801.0
2019-08-27 14:40:00,25.51,25.53,25.5,25.53,16083.0,23.9906,24.0094,23.9812,24.0094,16083.0
2019-08-27 14:45:00,25.52,25.57,25.52,25.57,21822.0,24.0,24.0471,24.0,24.0471,21822.0
2019-08-27 14:50:00,25.57,25.6,25.56,25.59,39972.0,24.0471,24.0753,24.0377,24.0659,39972.0
2019-08-27 14:55:00,25.59,25.59,25.55,25.56,21725.0,24.0659,24.0659,24.0283,24.0377,21725.0
2019-08-27 15:00:00,25.57,25.6,25.57,25.59,27451.0,24.0471,24.0753,24.0471,24.0659,27451.0
2019-08-27 15:05:00,25.6,25.6,25.59,25.6,7173.0,24.0753,24.0753,24.0659,24.0753,7173.0
2019-08-27 15:10:00,25.59,25.6,25.59,25.6,26789.0,24.0659,24.0753,24.0659,24.0753,26789.0
2019-08-27 15:15:00,25.59,25.6,25.59,25.6,5973.0,24.0659,24.0753,24.0659,24.0753,5973.0
2019-08-27 15:20:00,25.6,25.6,25.54,25.6,59438.0,24.0753,24.0753,24.0189,24.0753,59438.0
2019-08-27 15:25:00,25.59,25.6,25.57,25.57,24354.0,24.0659,24.0753,24.0471,24.0471,24354.0
2019-08-27 15:30:00,25.57,25.58,25.51,25.53,48094.0,24.0471,24.0565,23.9906,24.0094,48094.0
2019-08-27 15:35:00,25.53,25.54,25.5,25.51,92352.0,24.0094,24.0189,23.9812,23.9906,92352.0
2019-08-27 15:40:00,25.51,25.56,25.51,25.55,56318.0,23.9906,24.0377,23.9906,24.0283,56318.0
2019-08-27 15:45:00,25.56,25.62,25.55,25.62,118678.0,24.0377,24.0941,24.0283,24.0941,118678.0
2019-08-27 15:50:00,25.61,25.62,25.57,25.59,116579.0,24.0847,24.0941,24.0471,24.0659,116579.0
2019-08-27 15:55:00,25.59,25.67,25.58,25.66,415677.0,24.0659,24.1411,24.0565,24.1317,415677.0
2019-08-28 09:30:00,25.5,25.5,25.33,25.38,162341.0,23.9812,23.9812,23.8214,23.8684,162341.0
2019-08-28 09:35:00,25.39,25.46,25.31,25.39,31989.0,23.8778,23.9436,23.8025,23.8778,31989.0
2019-08-28 09:40:00,25.38,25.44,25.34,25.39,13324.0,23.8684,23.9248,23.8308,23.8778,13324.0
2019-08-28 09:45:00,25.4,25.4,25.31,25.32,14815.0,23.8872,23.8872,23.8025,23.812,14815.0
2019-08-28 09:50:00,25.32,25.4,25.26,25.37,26736.0,23.812,23.8872,23.7555,23.859,26736.0
2019-08-28 09:55:00,25.38,25.41,25.35,25.39,17151.0,23.8684,23.8966,23.8402,23.8778,17151.0
2019-08-28 10:00:00,25.4,25.44,25.38,25.44,12770.0,23.8872,23.9248,23.8684,23.9248,12770.0
2019-08-28 10:05:00,25.45,25.48,25.43,25.46,6052.0,23.9342,23.9624,23.9154,23.9436,6052.0
2019-08-28 10:10:00,25.46,25.47,25.4,25.4,10449.0,23.9436,23.953,23.8872,23.8872,10449.0
2019-08-28 10:15:00,25.42,25.43,25.36,25.37,8776.0,23.906,23.9154,23.8496,23.859,8776.0
2019-08-28 10:20:00,25.35,25.37,25.33,25.37,6761.0,23.8402,23.859,23.8214,23.859,6761.0
2019-08-28 10:25:00,25.38,25.39,25.33,25.37,5056.0,23.8684,23.8778,23.8214,23.859,5056.0
2019-08-28 10:30:00,25.37,25.42,25.36,25.38,8627.0,23.859,23.906,23.8496,23.8684,8627.0
2019-08-28 10:35:00,25.38,25.44,25.32,25.44,48116.0,23.8684,23.9248,23.812,23.9248,48116.0
2019-08-28 10:40:00,25.43,25.49,25.42,25.48,16426.0,23.9154,23.9718,23.906,23.9624,16426.0
2019-08-28 10:45:00,25.47,25.47,25.41,25.45,10235.0,23.953,23.953,23.8966,23.9342,10235.0
2019-08-28 10:50:00,25.45,25.49,25.44,25.46,7771.0,23.9342,23.9718,23.9248,23.9436,7771.0
2019-08-28 10:55:00,25.45,25.45,25.38,25.41,29753.0,23.9342,23.9342,23.8684,23.8966,29753.0
2019-08-28 11:00:00,25.41,25.42,25.37,25.38,9149.0,23.8966,23.906,23.859,23.8684,9149.0
2019-08-28 11:05:00,25.38,25.41,25.37,25.39,8084.0,23.8684,23.8966,23.859,23.8778,8084.0
2019-08-28 11:10:00,25.39,25.41,25.37,25.38,8895.0,23.8778,23.8966,23.859,23.8684,8895.0
2019-08-28 11:15:00,25.38,25.4,25.36,25.4,13350.0,23.8684,23.8872,23.8496,23.8872,13350.0
2019-08-28 11:20:00,25.4,25.45,25.39,25.39,9816.0,23.8872,23.9342,23.8778,23.8778,9816.0
2019-08-28 11:25:00,25.39,25.43,25.38,25.43,8447.0,23.8778,23.9154,23.8684,23.9154,8447.0
2019-08-28 11:30:00,25.42,25.48,25.42,25.43,29472.0,23.906,23.9624,23.906,23.9154,29472.0
2019-08-28 11:35:00,25.44,25.45,25.43,25.44,7126.0,23.9248,23.9342,23.9154,23.9248,7126.0
2019-08-28 11:40:00,25.45,25.48,25.44,25.47,6846.0,23.9342,23.9624,23.9248,23.953,6846.0
2019-08-28 11:45:00,25.48,25.48,25.46,25.46,8986.0,23.9624,23.9624,23.9436,23.9436,8986.0
2019-08-28 11:50:00,25.47,25.49,25.46,25.49,7355.0,23.953,23.9718,23.9436,23.9718,7355.0
2019-08-28 11:55:00,25.49,25.49,25.43,25.44,7439.0,23.9718,23.9718,23.9154,23.9248,7439.0
2019-08-28 12:00:00,25.44,25.45,25.42,25.42,5850.0,23.9248,23.9342,23.906,23.906,5850.0
2019-08-28 12:05:00,25.43,25.44,25.42,25.44,8392.0,23.9154,23.9248,23.906,23.9248,8392.0
2019-08-28 12:10:00,25.45,25.45,25.43,25.43,5877.0,23.9342,23.9342,23.9154,23.9154,5877.0
2019-08-28 12:15:00,25.43,25.47,25.43,25.47,4705.0,23.9154,23.953,23.9154,23.953,4705.0
2019-08-28 12:20:00,25.47,25.49,25.45,25.48,15909.0,23.953,23.9718,23.9342,23.9624,15909.0
2019-08-28 12:25:00,25.48,25.48,25.44,25.44,5132.0,23.9624,23.9624,23.9248,23.9248,5132.0
2019-08-28 12:30:00,25.45,25.45,25.43,25.44,5242.0,23.9342,23.9342,23.9154,23.9248,5242.0
2019-08-28 12:35:00,25.44,25.44,25.41,25.42,4423.0,23.9248,23.9248,23.8966,23.906,4423.0
2019-08-28 12:40:00,25.42,25.43,25.4,25.4,5586.0,23.906,23.9154,23.8872,23.8872,5586.0
2019-08-28 12:45:00,25.39,25.45,25.39,25.45,10608.0,23.8778,23.9342,23.8778,23.9342,10608.0
2019-08-28 12:50:00,25.44,25.46,25.43,25.45,9521.0,23.9248,23.9436,23.9154,23.9342,9521.0
2019-08-28 12:55:00,25.46,25.5,25.44,25.5,20159.0,23.9436,23.9812,23.9248,23.9812,20159.0
2019-08-28 13:00:00,25.49,25.5,25.49,25.5,31898.0,23.9718,23.9812,23.9718,23.9812,31898.0
2019-08-28 13:05:00,25.5,25.5,25.49,25.49,33302.0,23.9812,23.9812,23.9718,23.9718,33302.0
2019-08-28 13:10:00,25.5,25.5,25.47,25.47,23111.0,23.9812,23.9812,23.953,23.953,23111.0
2019-08-28 13:15:00,25.48,25.5,25.47,25.5,5622.0,23.9624,23.9812,23.953,23.9812,5622.0
2019-08-28 13:20:00,25.49,25.5,25.48,25.5,15432.0,23.9718,23.9812,23.9624,23.9812,15432.0
2019-08-28 13:25:00,25.5,25.5,25.49,25.5,5742.0,23.9812,23.9812,23.9718,23.9812,5742.0
2019-08-28 13:30:00,25.5,25.5,25.49,25.5,13697.0,23.9812,23.9812,23.9718,23.9812,13697.0
2019-08-28 13:35:00,25.49,25.56,25.49,25.54,164873.0,23.9718,24.0377,23.9718,24.0189,164873.0
2019-08-28 13:40:00,25.53,25.59,25.53,25.54,23876.0,24.0094,24.0659,24.0094,24.0189,23876.0
2019-08-28 13:45:00,25.53,25.57,25.53,25.55,15228.0,24.0094,24.0471,24.0094,24.0283,15228.0
2019-08-28 13:50:00,25.55,25.55,25.53,25.54,3218.0,24.0283,24.0283,24.0094,24.0189,3218.0
2019-08-28 13:55:00,25.53,25.55,25.53,25.54,6817.0,24.0094,24.0283,24.0094,24.0189,6817.0
2019-08-28 14:00:00,25.54,25.54,25.52,25.53,8266.0,24.0189,24.0189,24.0,24.0094,8266.0
2019-08-28 14:05:00,25.53,25.56,25.53,25.55,17089.0,24.0094,24.0377,24.0094,24.0283,17089.0
2019-08-28 14:10:00,25.55,25.59,25.54,25.58,88507.0,24.0283,24.0659,24.0189,24.0565,88507.0
2019-08-28 14:15:00,25.57,25.65,25.57,25.64,15937.0,24.0471,24.1223,24.0471,24.1129,15937.0
2019-08-28 14:20:00,25.64,25.65,25.64,25.64,7124.0,24.1129,24.1223,24.1129,24.1129,7124.0
2019-08-28 14:25:00,25.64,25.67,25.63,25.64,22615.0,24.1129,24.1411,24.1035,24.1129,22615.0
2019-08-28 14:30:00,25.64,25.66,25.64,25.65,14439.0,24.1129,24.1317,24.1129,24.1223,14439.0
2019-08-28 14:35:00,25.65,25.66,25.65,25.66,10403.0,24.1223,24.1317,24.1223,24.1317,10403.0
2019-08-28 14:40:00,25.66,25.69,25.65,25.68,20931.0,24.1317,24.1599,24.1223,24.1505,20931.0
2019-08-28 14:45:00,25.68,25.69,25.66,25.67,39521.0,24.1505,24.1599,24.1317,24.1411,39521.0
2019-08-28 14:50:00,25.67,25.68,25.61,25.62,20196.0,24.1411,24.1505,24.0847,24.0941,20196.0
2019-08-28 14:55:00,25.61,25.63,25.6,25.6,21078.0,24.0847,24.1035,24.0753,24.0753,21078.0
2019-08-28 15:00:00,25.6,25.63,25.59,25.63,31056.0,24.0753,24.1035,24.0659,24.1035,31056.0
2019-08-28 15:05:00,25.62,25.63,25.6,25.6,40894.0,24.0941,24.1035,24.0753,24.0753,40894.0
2019-08-28 15:10:00,25.6,25.62,25.6,25.62,19782.0,24.0753,24.0941,24.0753,24.0941,19782.0
2019-08-28 15:15:00,25.62,25.65,25.61,25.64,19561.0,24.0941,24.1223,24.0847,24.1129,19561.0
2019-08-28 15:20:00,25.64,25.64,25.6,25.62,27138.0,24.1129,24.1129,24.0753,24.0941,27138.0
2019-08-28 15:25:00,25.62,25.7,25.62,25.69,42200.0,24.0941,24.1693,24.0941,24.1599,42200.0
2019-08-28 15:30:00,25.69,25.7,25.68,25.69,40468.0,24.1599,24.1693,24.1505,24.1599,40468.0
2019-08-28 15:35:00,25.69,25.76,25.68,25.75,110760.0,24.1599,24.2257,24.1505,24.2163,110760.0
2019-08-28 15:40:00,25.75,25.78,25.74,25.77,37837.0,24.2163,24.2446,24.2069,24.2352,37837.0
2019-08-28 15:45:00,25.77,25.78,25.72,25.73,38631.0,24.2352,24.2446,24.1881,24.1975,38631.0
2019-08-28 15:50:00,25.73,25.74,25.69,25.7,50949.0,24.1975,24.2069,24.1599,24.1693,50949.0
2019-08-28 15:55:00,25.7,25.72,25.67,25.67,171035.0,24.1693,24.1881,24.1411,24.1411,171035.0
2019-08-29 09:30:00,26.1,26.24,26.03,26.22,70576.0,24.5455,24.6772,24.4797,24.6584,70576.0
2019-08-29 09:35:00,26.24,26.24,26.19,26.2,37446.0,24.6772,24.6772,24.6301,24.6395,37446.0
2019-08-29 09:40:00,26.2,26.24,26.11,26.19,19296.0,24.6395,24.6772,24.5549,24.6301,19296.0
2019-08-29 09:45:00,26.21,26.21,26.16,26.18,6164.0,24.6489,24.6489,24.6019,24.6207,6164.0
2019-08-29 09:50:00,26.19,26.21,26.16,26.2,18417.0,24.6301,24.6489,24.6019,24.6395,18417.0
2019-08-29 09:55:00,26.19,26.21,26.15,26.17,27978.0,24.6301,24.6489,24.5925,24.6113,27978.0
2019-08-29 10:00:00,26.17,26.18,26.14,26.18,15615.0,24.6113,24.6207,24.5831,24.6207,15615.0
2019-08-29 10:05:00,26.18,26.2,26.17,26.18,22660.0,24.6207,24.6395,24.6113,24.6207,22660.0
2019-08-29 10:10:00,26.19,26.19,26.14,26.15,12315.0,24.6301,24.6301,24.5831,24.5925,12315.0
2019-08-29 10:15:00,26.15,26.19,26.15,26.18,9828.0,24.5925,24.6301,24.5925,24.6207,9828.0
2019-08-29 10:20:00,26.18,26.19,26.16,26.17,22355.0,24.6207,24.6301,24.6019,24.6113,22355.0
2019-08-29 10:25:00,26.16,26.16,26.13,26.16,5987.0,24.6019,24.6019,24.5737,24.6019,5987.0
2019-08-29 10:30:00,26.16,26.17,26.1,26.13,9722.0,24.6019,24.6113,24.5455,24.5737,9722.0
2019-08-29 10:35:00,26.13,26.2,26.09,26.19,57390.0,24.5737,24.6395,24.5361,24.6301,57390.0
2019-08-29 10:40:00,26.19,26.23,26.19,26.22,13276.0,24.6301,24.6678,24.6301,24.6584,13276.0
2019-08-29 10:45:00,26.22,26.23,26.13,26.16,15195.0,24.6584,24.6678,24.5737,24.6019,15195.0
2019-08-29 10:50:00,26.16,26.19,26.12,26.16,14777.0,24.6019,24.6301,24.5643,24.6019,14777.0
2019-08-29 10:55:00,26.17,26.17,26.14,26.16,10649.0,24.6113,24.6113,24.5831,24.6019,10649.0
2019-08-29 11:00:00,26.16,26.16,26.11,26.12,15969.0,24.6019,24.6019,24.5549,24.5643,15969.0
2019-08-29 11:05:00,26.11,26.14,26.11,26.14,8731.0,24.5549,24.5831,24.5549,24.5831,8731.0
2019-08-29 11:10:00,26.14,26.15,26.12,26.13,5001.0,24.5831,24.5925,24.5643,24.5737,5001.0
2019-08-29 11:15:00,26.13,26.14,26.1,26.11,5766.0,24.5737,24.5831,24.5455,24.5549,5766.0
2019-08-29 11:20:00,26.1,26.18,26.1,26.18,61467.0,24.5455,24.6207,24.5455,24.6207,61467.0
2019-08-29 11:25:00,26.19,26.2,26.16,26.16,13276.0,24.6301,24.6395,24.6019,24.6019,13276.0
2019-08-29 11:30:00,26.16,26.16,26.1,26.14,14004.0,24.6019,24.6019,24.5455,24.5831,14004.0
2019-08-29 11:35:00,26.13,26.14,26.12,26.13,3580.0,24.5737,24.5831,24.5643,24.5737,3580.0
2019-08-29 11:40:00,26.12,26.13,26.1,26.11,7058.0,24.5643,24.5737,24.5455,24.5549,7058.0
2019-08-29 11:45:00,26.12,26.15,26.1,26.15,8225.0,24.5643,24.5925,24.5455,24.5925,8225.0
2019-08-29 11:50:00,26.14,26.16,26.14,26.16,4221.0,24.5831,24.6019,24.5831,24.6019,4221.0
2019-08-29 11:55:00,26.15,26.16,26.11,26.14,18266.0,24.5925,24.6019,24.5549,24.5831,18266.0
2019-08-29 12:00:00,26.14,26.16,26.13,26.15,5308.0,24.5831,24.6019,24.5737,24.5925,5308.0
2019-08-29 12:05:00,26.16,26.21,26.16,26.2,7731.0,24.6019,24.6489,24.6019,24.6395,7731.0
2019-08-29 12:10:00,26.2,26.22,26.19,26.21,13786.0,24.6395,24.6584,24.6301,24.6489,13786.0
2019-08-29 12:15:00,26.2,26.24,26.2,26.24,37720.0,24.6395,24.6772,24.6395,24.6772,37720.0
2019-08-29 12:20:00,26.24,26.32,26.23,26.28,77796.0,24.6772,24.7524,24.6678,24.7148,77796.0
2019-08-29 12:25:00,26.28,26.29,26.17,26.18,10533.0,24.7148,24.7242,24.6113,24.6207,10533.0
2019-08-29 12:30:00,26.17,26.2,26.16,26.18,15863.0,24.6113,24.6395,24.6019,24.6207,15863.0
2019-08-29 12:35:00,26.17,26.18,26.15,26.17,10017.0,24.6113,24.6207,24.5925,24.6113,10017.0
2019-08-29 12:40:00,26.18,26.18,26.16,26.17,6775.0,24.6207,24.6207,24.6019,24.6113,6775.0
2019-08-29 12:45:00,26.16,26.19,26.16,26.17,10618.0,24.6019,24.6301,24.6019,24.6113,10618.0
2019-08-29 12:50:00,26.17,26.18,26.15,26.18,19755.0,24.6113,24.6207,24.5925,24.6207,19755.0
2019-08-29 12:55:00,26.18,26.18,26.15,26.15,5440.0,24.6207,24.6207,24.5925,24.5925,5440.0
2019-08-29 13:00:00,26.14,26.17,26.13,26.16,23064.0,24.5831,24.6113,24.5737,24.6019,23064.0
2019-08-29 13:05:00,26.16,26.16,26.14,26.16,13940.0,24.6019,24.6019,24.5831,24.6019,13940.0
2019-08-29 13:10:00,26.16,26.16,26.14,26.14,7884.0,24.6019,24.6019,24.5831,24.5831,7884.0
2019-08-29 13:15:00,26.14,26.14,26.11,26.13,31610.0,24.5831,24.5831,24.5549,24.5737,31610.0
2019-08-29 13:20:00,26.14,26.19,26.13,26.16,44638.0,24.5831,24.6301,24.5737,24.6019,44638.0
2019-08-29 13:25:00,26.16,26.17,26.16,26.16,4219.0,24.6019,24.6113,24.6019,24.6019,4219.0
2019-08-29 13:30:00,26.16,26.17,26.13,26.14,5591.0,24.6019,24.6113,24.5737,24.5831,5591.0
2019-08-29 13:35:00,26.13,26.19,26.13,26.17,17782.0,24.5737,24.6301,24.5737,24.6113,17782.0
2019-08-29 13:40:00,26.18,26.18,26.17,26.18,3401.0,24.6207,24.6207,24.6113,24.6207,3401.0
2019-08-29 13:45:00,26.18,26.18,26.15,26.16,5307.0,24.6207,24.6207,24.5925,24.6019,5307.0
2019-08-29 13:50:00,26.16,26.18,26.15,26.16,12788.0,24.6019,24.6207,24.5925,24.6019,12788.0
2019-08-29 13:55:00,26.17,26.18,26.14,26.14,6963.0,24.6113,24.6207,24.5831,24.5831,6963.0
2019-08-29 14:00:00,26.15,26.17,26.14,26.17,10898.0,24.5925,24.6113,24.5831,24.6113,10898.0
2019-08-29 14:05:00,26.17,26.17,26.15,26.15,5905.0,24.6113,24.6113,24.5925,24.5925,5905.0
2019-08-29 14:10:00,26.15,26.15,26.13,26.13,14410.0,24.5925,24.5925,24.5737,24.5737,14410.0
2019-08-29 14:15:00,26.13,26.14,26.1,26.12,26231.0,24.5737,24.5831,24.5455,24.5643,26231.0
2019-08-29 14:20:00,26.11,26.12,26.1,26.1,9517.0,24.5549,24.5643,24.5455,24.5455,9517.0
2019-08-29 14:25:00,26.1,26.13,26.1,26.12,15155.0,24.5455,24.5737,24.5455,24.5643,15155.0
2019-08-29 14:30:00,26.13,26.13,26.11,26.12,6305.0,24.5737,24.5737,24.5549,24.5643,6305.0
2019-08-29 14:35:00,26.11,26.13,26.08,26.09,14076.0,24.5549,24.5737,24.5267,24.5361,14076.0
2019-08-29 14:40:00,26.09,26.11,26.06,26.08,14505.0,24.5361,24.5549,24.5079,24.5267,14505.0
2019-08-29 14:45:00,26.09,26.09,26.06,26.08,7923.0,24.5361,24.5361,24.5079,24.5267,7923.0
2019-08-29 14:50:00,26.08,26.09,26.06,26.07,10116.0,24.5267,24.5361,24.5079,24.5173,10116.0
2019-08-29 14:55:00,26.07,26.07,26.05,26.07,11295.0,24.5173,24.5173,24.4985,24.5173,11295.0
2019-08-29 15:00:00,26.06,26.07,26.04,26.07,17060.0,24.5079,24.5173,24.4891,24.5173,17060.0
2019-08-29 15:05:00,26.06,26.08,26.03,26.05,20328.0,24.5079,24.5267,24.4797,24.4985,20328.0
2019-08-29 15:10:00,26.04,26.05,26.02,26.05,14958.0,24.4891,24.4985,24.4703,24.4985,14958.0
2019-08-29 15:15:00,26.05,26.06,25.99,26.02,67991.0,24.4985,24.5079,24.442,24.4703,67991.0
2019-08-29 15:20:00,26.02,26.02,25.98,26.0,25982.0,24.4703,24.4703,24.4326,24.4515,25982.0
2019-08-29 15:25:00,26.0,26.0,25.97,25.99,11382.0,24.4515,24.4515,24.4232,24.442,11382.0
2019-08-29 15:30:00,25.99,26.03,25.99,26.03,18894.0,24.442,24.4797,24.442,24.4797,18894.0
2019-08-29 15:35:00,26.03,26.11,26.02,26.1,60409.0,24.4797,24.5549,24.4703,24.5455,60409.0
2019-08-29 15:40:00,26.09,26.1,26.05,26.05,25518.0,24.5361,24.5455,24.4985,24.4985,25518.0
2019-08-29 15:45:00,26.05,26.06,26.03,26.05,46451.0,24.4985,24.5079,24.4797,24.4985,46451.0
2019-08-29 15:50:00,26.06,26.08,26.03,26.04,58255.0,24.5079,24.5267,24.4797,24.4891,58255.0
2019-08-29 15:55:00,26.04,26.04,25.96,25.96,145765.0,24.4891,24.4891,24.4138,24.4138,145765.0
2019-08-30 09:30:00,26.18,26.25,26.11,26.2,20892.0,24.6207,24.6866,24.5549,24.6395,20892.0
2019-08-30 09:35:00,26.22,26.26,26.18,26.2,10770.0,24.6584,24.696,24.6207,24.6395,10770.0
2019-08-30 09:40:00,26.22,26.26,26.2,26.21,10000.0,24.6584,24.696,24.6395,24.6489,10000.0
2019-08-30 09:45:00,26.21,26.24,26.13,26.15,9281.0,24.6489,24.6772,24.5737,24.5925,9281.0
2019-08-30 09:50:00,26.15,26.17,26.14,26.16,9415.0,24.5925,24.6113,24.5831,24.6019,9415.0
2019-08-30 09:55:00,26.15,26.17,26.14,26.15,4491.0,24.5925,24.6113,24.5831,24.5925,4491.0
2019-08-30 10:00:00,26.17,26.2,26.13,26.2,10065.0,24.6113,24.6395,24.5737,24.6395,10065.0
2019-08-30 10:05:00,26.19,26.25,26.18,26.25,3359.0,24.6301,24.6866,24.6207,24.6866,3359.0
2019-08-30 10:10:00,26.24,26.28,26.22,26.23,5082.0,24.6772,24.7148,24.6584,24.6678,5082.0
2019-08-30 10:15:00,26.24,26.24,26.19,26.24,7206.0,24.6772,24.6772,24.6301,24.6772,7206.0
2019-08-30 10:20:00,26.23,26.23,26.17,26.21,8438.0,24.6678,24.6678,24.6113,24.6489,8438.0
2019-08-30 10:25:00,26.2,26.21,26.16,26.16,19738.0,24.6395,24.6489,24.6019,24.6019,19738.0
2019-08-30 10:30:00,26.16,26.18,26.15,26.16,8313.0,24.6019,24.6207,24.5925,24.6019,8313.0
2019-08-30 10:35:00,26.14,26.14,26.11,26.12,3609.0,24.5831,24.5831,24.5549,24.5643,3609.0
2019-08-30 10:40:00,26.12,26.13,26.08,26.08,13538.0,24.5643,24.5737,24.5267,24.5267,13538.0
2019-08-30 10:45:00,26.09,26.09,26.04,26.05,16001.0,24.5361,24.5361,24.4891,24.4985,16001.0
2019-08-30 10:50:00,26.05,26.06,26.02,26.03,12108.0,24.4985,24.5079,24.4703,24.4797,12108.0
2019-08-30 10:55:00,26.03,26.06,26.01,26.02,11474.0,24.4797,24.5079,24.4609,24.4703,11474.0
2019-08-30 11:00:00,26.02,26.02,25.89,25.93,11115.0,24.4703,24.4703,24.348,24.3856,11115.0
2019-08-30 11:05:00,25.93,26.0,25.93,26.0,2694.0,24.3856,24.4515,24.3856,24.4515,2694.0
2019-08-30 11:10:00,26.0,26.01,25.87,25.87,8089.0,24.4515,24.4609,24.3292,24.3292,8089.0
2019-08-30 11:15:00,25.87,25.87,25.81,25.82,7636.0,24.3292,24.3292,24.2728,24.2822,7636.0
2019-08-30 11:20:00,25.82,25.87,25.81,25.86,8232.0,24.2822,24.3292,24.2728,24.3198,8232.0
2019-08-30 11:25:00,25.86,25.89,25.8,25.89,40273.0,24.3198,24.348,24.2634,24.348,40273.0
2019-08-30 11:30:00,25.89,25.96,25.89,25.96,7584.0,24.348,24.4138,24.348,24.4138,7584.0
2019-08-30 11:35:00,25.97,25.97,25.91,25.94,13100.0,24.4232,24.4232,24.3668,24.395,13100.0
2019-08-30 11:40:00,25.95,25.96,25.94,25.95,4070.0,24.4044,24.4138,24.395,24.4044,4070.0
2019-08-30 11:45:00,25.96,25.99,25.95,25.97,7578.0,24.4138,24.442,24.4044,24.4232,7578.0
2019-08-30 11:50:00,25.98,25.99,25.97,25.98,4609.0,24.4326,24.442,24.4232,24.4326,4609.0
2019-08-30 11:55:00,26.0,26.02,25.98,26.01,5898.0,24.4515,24.4703,24.4326,24.4609,5898.0
2019-08-30 12:00:00,26.0,26.01,25.96,25.99,12692.0,24.4515,24.4609,24.4138,24.442,12692.0
2019-08-30 12:05:00,25.98,25.98,25.96,25.97,8013.0,24.4326,24.4326,24.4138,24.4232,8013.0
2019-08-30 12:10:00,25.96,26.0,25.96,25.98,4310.0,24.4138,24.4515,24.4138,24.4326,4310.0
2019-08-30 12:15:00,25.99,26.06,25.99,26.05,8332.0,24.442,24.5079,24.442,24.4985,8332.0
2019-08-30 12:20:00,26.06,26.07,26.02,26.02,6055.0,24.5079,24.5173,24.4703,24.4703,6055.0
2019-08-30 12:25:00,26.02,26.04,26.01,26.04,5520.0,24.4703,24.4891,24.4609,24.4891,5520.0
2019-08-30 12:30:00,26.04,26.08,26.02,26.08,5750.0,24.4891,24.5267,24.4703,24.5267,5750.0
2019-08-30 12:35:00,26.07,26.08,26.06,26.07,6972.0,24.5173,24.5267,24.5079,24.5173,6972.0
2019-08-30 12:40:00,26.06,26.07,26.03,26.03,8174.0,24.5079,24.5173,24.4797,24.4797,8174.0
2019-08-30 12:45:00,26.04,26.06,26.03,26.06,1984.0,24.4891,24.5079,24.4797,24.5079,1984.0
2019-08-30 12:50:00,26.07,26.07,26.05,26.07,4281.0,24.5173,24.5173,24.4985,24.5173,4281.0
2019-08-30 12:55:00,26.07,26.09,26.04,26.04,7397.0,24.5173,24.5361,24.4891,24.4891,7397.0
2019-08-30 13:00:00,26.05,26.07,25.96,25.99,52111.0,24.4985,24.5173,24.4138,24.442,52111.0
2019-08-30 13:05:00,25.99,26.01,25.98,26.0,6535.0,24.442,24.4609,24.4326,24.4515,6535.0
2019-08-30 13:10:00,25.99,26.01,25.96,25.98,10660.0,24.442,24.4609,24.4138,24.4326,10660.0
2019-08-30 13:15:00,25.97,25.97,25.93,25.95,12421.0,24.4232,24.4232,24.3856,24.4044,12421.0
2019-08-30 13:20:00,25.95,25.96,25.94,25.94,4947.0,24.4044,24.4138,24.395,24.395,4947.0
2019-08-30 13:25:00,25.95,25.97,25.94,25.96,2600.0,24.4044,24.4232,24.395,24.4138,2600.0
2019-08-30 13:30:00,25.95,25.96,25.92,25.93,14080.0,24.4044,24.4138,24.3762,24.3856,14080.0
2019-08-30 13:35:00,25.94,25.94,25.92,25.93,4412.0,24.395,24.395,24.3762,24.3856,4412.0
2019-08-30 13:40:00,25.92,25.95,25.92,25.94,7106.0,24.3762,24.4044,24.3762,24.395,7106.0
2019-08-30 13:45:00,25.94,25.95,25.92,25.93,8456.0,24.395,24.4044,24.3762,24.3856,8456.0
2019-08-30 13:50:00,25.92,25.94,25.91,25.92,6678.0,24.3762,24.395,24.3668,24.3762,6678.0
2019-08-30 13:55:00,25.91,25.92,25.9,25.91,6137.0,24.3668,24.3762,24.3574,24.3668,6137.0
2019-08-30 14:00:00,25.92,25.93,25.9,25.92,13324.0,24.3762,24.3856,24.3574,24.3762,13324.0
2019-08-30 14:05:00,25.92,25.95,25.92,25.95,9000.0,24.3762,24.4044,24.3762,24.4044,9000.0
2019-08-30 14:10:00,25.95,25.97,25.95,25.96,4668.0,24.4044,24.4232,24.4044,24.4138,4668.0
2019-08-30 14:15:00,25.95,25.98,25.95,25.98,3558.0,24.4044,24.4326,24.4044,24.4326,3558.0
2019-08-30 14:20:00,25.98,25.98,25.97,25.98,9409.0,24.4326,24.4326,24.4232,24.4326,9409.0
2019-08-30 14:25:00,25.99,25.99,25.98,25.98,1300.0,24.442,24.442,24.4326,24.4326,1300.0
2019-08-30 14:30:00,25.99,26.0,25.95,25.96,13699.0,24.442,24.4515,24.4044,24.4138,13699.0
2019-08-30 14:35:00,25.95,25.96,25.94,25.96,8022.0,24.4044,24.4138,24.395,24.4138,8022.0
2019-08-30 14:40:00,25.95,25.97,25.93,25.96,13286.0,24.4044,24.4232,24.3856,24.4138,13286.0
2019-08-30 14:45:00,25.96,25.97,25.92,25.92,8162.0,24.4138,24.4232,24.3762,24.3762,8162.0
2019-08-30 14:50:00,25.93,25.93,25.9,25.92,3743.0,24.3856,24.3856,24.3574,24.3762,3743.0
2019-08-30 14:55:00,25.92,25.93,25.92,25.93,2874.0,24.3762,24.3856,24.3762,24.3856,2874.0
2019-08-30 15:00:00,25.93,25.96,25.91,25.92,5729.0,24.3856,24.4138,24.3668,24.3762,5729.0
2019-08-30 15:05:00,25.92,25.93,25.91,25.93,3301.0,24.3762,24.3856,24.3668,24.3856,3301.0
2019-08-30 15:10:00,25.93,25.94,25.91,25.94,9621.0,24.3856,24.395,24.3668,24.395,9621.0
2019-08-30 15:15:00,25.93,25.94,25.9,25.92,7829.0,24.3856,24.395,24.3574,24.3762,7829.0
2019-08-30 15:20:00,25.92,25.93,25.87,25.87,20319.0,24.3762,24.3856,24.3292,24.3292,20319.0
2019-08-30 15:25:00,25.88,25.89,25.86,25.86,21781.0,24.3386,24.348,24.3198,24.3198,21781.0
2019-08-30 15:30:00,25.87,25.93,25.86,25.93,20271.0,24.3292,24.3856,24.3198,24.3856,20271.0
2019-08-30 15:35:00,25.92,25.93,25.88,25.89,17281.0,24.3762,24.3856,24.3386,24.348,17281.0
2019-08-30 15:40:00,25.89,25.9,25.85,25.88,30853.0,24.348,24.3574,24.3104,24.3386,30853.0
2019-08-30 15:45:00,25.88,25.9,25.87,25.89,24856.0,24.3386,24.3574,24.3292,24.348,24856.0
2019-08-30 15:50:00,25.88,25.89,25.83,25.84,51627.0,24.3386,24.348,24.2916,24.301,51627.0
2019-08-30 15:55:00,25.83,25.89,25.83,25.84,132396.0,24.2916,24.348,24.2916,24.301,132396.0
2019-09-03 09:30:00,25.54,25.6,25.38,25.52,26584.0,24.0189,24.0753,23.8684,24.0,26584.0
2019-09-03 09:35:00,25.53,25.64,25.52,25.64,15219.0,24.0094,24.1129,24.0,24.1129,15219.0
2019-09-03 09:40:00,25.64,25.64,25.53,25.57,25420.0,24.1129,24.1129,24.0094,24.0471,25420.0
2019-09-03 09:45:00,25.57,25.6,25.48,25.48,12336.0,24.0471,24.0753,23.9624,23.9624,12336.0
2019-09-03 09:50:00,25.49,25.55,25.49,25.54,26540.0,23.9718,24.0283,23.9718,24.0189,26540.0
2019-09-03 09:55:00,25.55,25.55,25.44,25.49,13541.0,24.0283,24.0283,23.9248,23.9718,13541.0
2019-09-03 10:00:00,25.48,25.48,25.25,25.26,76859.0,23.9624,23.9624,23.7461,23.7555,76859.0
2019-09-03 10:05:00,25.25,25.25,25.01,25.04,73047.0,23.7461,23.7461,23.5204,23.5486,73047.0
2019-09-03 10:10:00,25.03,25.07,24.98,24.98,23471.0,23.5392,23.5768,23.4922,23.4922,23471.0
2019-09-03 10:15:00,24.99,25.06,24.98,25.04,32185.0,23.5016,23.5674,23.4922,23.5486,32185.0
2019-09-03 10:20:00,25.05,25.1,25.03,25.03,42352.0,23.558,23.6051,23.5392,23.5392,42352.0
2019-09-03 10:25:00,25.04,25.08,25.01,25.04,70966.0,23.5486,23.5862,23.5204,23.5486,70966.0
2019-09-03 10:30:00,25.04,25.05,24.92,24.93,39546.0,23.5486,23.558,23.4358,23.4452,39546.0
2019-09-03 10:35:00,24.94,25.02,24.93,25.0,22705.0,23.4546,23.5298,23.4452,23.511,22705.0
2019-09-03 10:40:00,25.01,25.09,25.01,25.06,13065.0,23.5204,23.5957,23.5204,23.5674,13065.0
2019-09-03 10:45:00,25.05,25.05,24.99,25.05,21403.0,23.558,23.558,23.5016,23.558,21403.0
2019-09-03 10:50:00,25.06,25.11,25.04,25.1,10586.0,23.5674,23.6145,23.5486,23.6051,10586.0
2019-09-03 10:55:00,25.09,25.12,25.08,25.09,17122.0,23.5957,23.6239,23.5862,23.5957,17122.0
2019-09-03 11:00:00,25.1,25.18,25.09,25.13,30820.0,23.6051,23.6803,23.5957,23.6333,30820.0
2019-09-03 11:05:00,25.12,25.13,25.07,25.09,29060.0,23.6239,23.6333,23.5768,23.5957,29060.0
2019-09-03 11:10:00,25.08,25.09,25.03,25.04,12496.0,23.5862,23.5957,23.5392,23.5486,12496.0
2019-09-03 11:15:00,25.04,25.07,25.0,25.01,14947.0,23.5486,23.5768,23.511,23.5204,14947.0
2019-09-03 11:20:00,25.0,25.04,24.98,25.01,37599.0,23.511,23.5486,23.4922,23.5204,37599.0
2019-09-03 11:25:00,25.02,25.04,24.99,25.0,29599.0,23.5298,23.5486,23.5016,23.511,29599.0
2019-09-03 11:30:00,24.99,25.04,24.95,25.04,50704.0,23.5016,23.5486,23.464,23.5486,50704.0
2019-09-03 11:35:00,25.04,25.06,25.02,25.03,11162.0,23.5486,23.5674,23.5298,23.5392,11162.0
2019-09-03 11:40:00,25.02,25.05,25.01,25.03,15575.0,23.5298,23.558,23.5204,23.5392,15575.0
2019-09-03 11:45:00,25.03,25.06,25.0,25.05,11840.0,23.5392,23.5674,23.511,23.558,11840.0
2019-09-03 11:50:00,25.05,25.06,25.02,25.03,9215.0,23.558,23.5674,23.5298,23.5392,9215.0
2019-09-03 11:55:00,25.02,25.03,24.98,25.0,10413.0,23.5298,23.5392,23.4922,23.511,10413.0
2019-09-03 12:00:00,25.0,25.02,24.99,25.01,8151.0,23.511,23.5298,23.5016,23.5204,8151.0
2019-09-03 12:05:00,25.01,25.01,24.97,24.99,20365.0,23.5204,23.5204,23.4828,23.5016,20365.0
2019-09-03 12:10:00,24.98,25.01,24.97,25.0,12755.0,23.4922,23.5204,23.4828,23.511,12755.0
2019-09-03 12:15:00,25.01,25.02,24.99,24.99,7643.0,23.5204,23.5298,23.5016,23.5016,7643.0
2019-09-03 12:20:00,25.0,25.02,24.99,25.0,13123.0,23.511,23.5298,23.5016,23.511,13123.0
2019-09-03 12:25:00,25.0,25.0,24.99,25.0,7363.0,23.511,23.511,23.5016,23.511,7363.0
2019-09-03 12:30:00,25.0,25.0,24.97,24.98,15620.0,23.511,23.511,23.4828,23.4922,15620.0
2019-09-03 12:35:00,24.98,24.99,24.97,24.99,7729.0,23.4922,23.5016,23.4828,23.5016,7729.0
2019-09-03 12:40:00,25.0,25.0,24.98,24.99,8227.0,23.511,23.511,23.4922,23.5016,8227.0
2019-09-03 12:45:00,24.99,25.02,24.98,25.01,14193.0,23.5016,23.5298,23.4922,23.5204,14193.0
2019-09-03 12:50:00,25.01,25.02,24.95,24.95,8588.0,23.5204,23.5298,23.464,23.464,8588.0
2019-09-03 12:55:00,24.96,25.01,24.95,25.0,11374.0,23.4734,23.5204,23.464,23.511,11374.0
2019-09-03 13:00:00,25.01,25.02,25.0,25.01,12993.0,23.5204,23.5298,23.511,23.5204,12993.0
2019-09-03 13:05:00,25.01,25.05,25.0,25.05,11659.0,23.5204,23.558,23.511,23.558,11659.0
2019-09-03 13:10:00,25.05,25.08,25.05,25.08,5599.0,23.558,23.5862,23.558,23.5862,5599.0
2019-09-03 13:15:00,25.07,25.08,25.07,25.08,4996.0,23.5768,23.5862,23.5768,23.5862,4996.0
2019-09-03 13:20:00,25.07,25.07,25.03,25.04,14975.0,23.5768,23.5768,23.5392,23.5486,14975.0
2019-09-03 13:25:00,25.03,25.06,25.03,25.05,11000.0,23.5392,23.5674,23.5392,23.558,11000.0
2019-09-03 13:30:00,25.05,25.06,25.04,25.05,6284.0,23.558,23.5674,23.5486,23.558,6284.0
2019-09-03 13:35:00,25.05,25.06,25.04,25.06,4540.0,23.558,23.5674,23.5486,23.5674,4540.0
2019-09-03 13:40:00,25.05,25.07,25.04,25.07,39572.0,23.558,23.5768,23.5486,23.5768,39572.0
2019-09-03 13:45:00,25.07,25.11,25.07,25.1,17490.0,23.5768,23.6145,23.5768,23.6051,17490.0
2019-09-03 13:50:00,25.1,25.1,25.06,25.08,7293.0,23.6051,23.6051,23.5674,23.5862,7293.0
2019-09-03 13:55:00,25.08,25.1,25.08,25.09,7304.0,23.5862,23.6051,23.5862,23.5957,7304.0
2019-09-03 14:00:00,25.1,25.13,25.1,25.12,8848.0,23.6051,23.6333,23.6051,23.6239,8848.0
2019-09-03 14:05:00,25.11,25.12,25.09,25.1,6556.0,23.6145,23.6239,23.5957,23.6051,6556.0
2019-09-03 14:10:00,25.09,25.12,25.09,25.11,8941.0,23.5957,23.6239,23.5957,23.6145,8941.0
2019-09-03 14:15:00,25.1,25.11,25.09,25.1,6570.0,23.6051,23.6145,23.5957,23.6051,6570.0
2019-09-03 14:20:00,25.1,25.11,25.09,25.1,6837.0,23.6051,23.6145,23.5957,23.6051,6837.0
2019-09-03 14:25:00,25.09,25.09,25.07,25.08,10820.0,23.5957,23.5957,23.5768,23.5862,10820.0
2019-09-03 14:30:00,25.08,25.1,25.08,25.09,7451.0,23.5862,23.6051,23.5862,23.5957,7451.0
2019-09-03 14:35:00,25.1,25.11,25.05,25.1,15016.0,23.6051,23.6145,23.558,23.6051,15016.0
2019-09-03 14:40:00,25.1,25.16,25.1,25.14,5452.0,23.6051,23.6615,23.6051,23.6427,5452.0
2019-09-03 14:45:00,25.14,25.16,25.13,25.14,7828.0,23.6427,23.6615,23.6333,23.6427,7828.0
2019-09-03 14:50:00,25.15,25.19,25.15,25.19,7562.0,23.6521,23.6897,23.6521,23.6897,7562.0
2019-09-03 14:55:00,25.19,25.2,25.16,25.19,15581.0,23.6897,23.6991,23.6615,23.6897,15581.0
2019-09-03 15:00:00,25.18,25.19,25.16,25.18,8684.0,23.6803,23.6897,23.6615,23.6803,8684.0
2019-09-03 15:05:00,25.18,25.22,25.17,25.21,6990.0,23.6803,23.7179,23.6709,23.7085,6990.0
2019-09-03 15:10:00,25.21,25.23,25.2,25.22,5791.0,23.7085,23.7273,23.6991,23.7179,5791.0
2019-09-03 15:15:00,25.23,25.24,25.22,25.22,5874.0,23.7273,23.7367,23.7179,23.7179,5874.0
2019-09-03 15:20:00,25.22,25.25,25.21,25.22,12201.0,23.7179,23.7461,23.7085,23.7179,12201.0
2019-09-03 15:25:00,25.23,25.23,25.21,25.21,10827.0,23.7273,23.7273,23.7085,23.7085,10827.0
2019-09-03 15:30:00,25.22,25.25,25.21,25.25,29021.0,23.7179,23.7461,23.7085,23.7461,29021.0
2019-09-03 15:35:00,25.25,25.25,25.22,25.23,17379.0,23.7461,23.7461,23.7179,23.7273,17379.0
2019-09-03 15:40:00,25.23,25.23,25.19,25.2,24226.0,23.7273,23.7273,23.6897,23.6991,24226.0
2019-09-03 15:45:00,25.2,25.26,25.19,25.23,37572.0,23.6991,23.7555,23.6897,23.7273,37572.0
2019-09-03 15:50:00,25.24,25.29,25.23,25.27,58645.0,23.7367,23.7837,23.7273,23.7649,58645.0
2019-09-03 15:55:00,25.26,25.29,25.26,25.26,151801.0,23.7555,23.7837,23.7555,23.7555,151801.0
2019-09-04 09:30:00,25.51,25.53,25.44,25.47,20698.0,23.9906,24.0094,23.9248,23.953,20698.0
2019-09-04 09:35:00,25.47,25.49,25.36,25.37,14290.0,23.953,23.9718,23.8496,23.859,14290.0
2019-09-04 09:40:00,25.38,25.46,25.37,25.38,19498.0,23.8684,23.9436,23.859,23.8684,19498.0
2019-09-04 09:45:00,25.39,25.47,25.38,25.43,35719.0,23.8778,23.953,23.8684,23.9154,35719.0
2019-09-04 09:50:00,25.44,25.52,25.43,25.52,26399.0,23.9248,24.0,23.9154,24.0,26399.0
2019-09-04 09:55:00,25.52,25.53,25.49,25.52,9610.0,24.0,24.0094,23.9718,24.0,9610.0
2019-09-04 10:00:00,25.53,25.53,25.4,25.45,48836.0,24.0094,24.0094,23.8872,23.9342,48836.0
2019-09-04 10:05:00,25.46,25.53,25.46,25.52,25895.0,23.9436,24.0094,23.9436,24.0,25895.0
2019-09-04 10:10:00,25.5,25.5,25.42,25.46,43790.0,23.9812,23.9812,23.906,23.9436,43790.0
2019-09-04 10:15:00,25.45,25.47,25.44,25.47,27304.0,23.9342,23.953,23.9248,23.953,27304.0
2019-09-04 10:20:00,25.47,25.51,25.44,25.45,10752.0,23.953,23.9906,23.9248,23.9342,10752.0
2019-09-04 10:25:00,25.45,25.48,25.43,25.44,13478.0,23.9342,23.9624,23.9154,23.9248,13478.0
2019-09-04 10:30:00,25.44,25.47,25.43,25.46,6321.0,23.9248,23.953,23.9154,23.9436,6321.0
2019-09-04 10:35:00,25.47,25.47,25.42,25.44,5826.0,23.953,23.953,23.906,23.9248,5826.0
2019-09-04 10:40:00,25.43,25.46,25.42,25.42,13082.0,23.9154,23.9436,23.906,23.906,13082.0
2019-09-04 10:45:00,25.42,25.43,25.39,25.42,7797.0,23.906,23.9154,23.8778,23.906,7797.0
2019-09-04 10:50:00,25.42,25.45,25.41,25.44,5776.0,23.906,23.9342,23.8966,23.9248,5776.0
2019-09-04 10:55:00,25.44,25.5,25.42,25.5,9816.0,23.9248,23.9812,23.906,23.9812,9816.0
2019-09-04 11:00:00,25.5,25.53,25.49,25.5,8874.0,23.9812,24.0094,23.9718,23.9812,8874.0
2019-09-04 11:05:00,25.49,25.51,25.48,25.5,6313.0,23.9718,23.9906,23.9624,23.9812,6313.0
2019-09-04 11:10:00,25.5,25.5,25.47,25.47,9116.0,23.9812,23.9812,23.953,23.953,9116.0
2019-09-04 11:15:00,25.48,25.52,25.46,25.52,10537.0,23.9624,24.0,23.9436,24.0,10537.0
2019-09-04 11:20:00,25.52,25.52,25.49,25.52,4906.0,24.0,24.0,23.9718,24.0,4906.0
2019-09-04 11:25:00,25.52,25.53,25.5,25.53,8847.0,24.0,24.0094,23.9812,24.0094,8847.0
2019-09-04 11:30:00,25.53,25.53,25.49,25.52,14858.0,24.0094,24.0094,23.9718,24.0,14858.0
2019-09-04 11:35:00,25.53,25.53,25.49,25.5,6856.0,24.0094,24.0094,23.9718,23.9812,6856.0
2019-09-04 11:40:00,25.51,25.53,25.49,25.52,16360.0,23.9906,24.0094,23.9718,24.0,16360.0
2019-09-04 11:45:00,25.51,25.52,25.48,25.5,17029.0,23.9906,24.0,23.9624,23.9812,17029.0
2019-09-04 11:50:00,25.5,25.5,25.48,25.49,8939.0,23.9812,23.9812,23.9624,23.9718,8939.0
2019-09-04 11:55:00,25.49,25.5,25.47,25.49,4984.0,23.9718,23.9812,23.953,23.9718,4984.0
2019-09-04 12:00:00,25.49,25.53,25.48,25.52,9829.0,23.9718,24.0094,23.9624,24.0,9829.0
2019-09-04 12:05:00,25.53,25.55,25.52,25.53,8470.0,24.0094,24.0283,24.0,24.0094,8470.0
2019-09-04 12:10:00,25.53,25.55,25.53,25.54,7766.0,24.0094,24.0283,24.0094,24.0189,7766.0
2019-09-04 12:15:00,25.55,25.55,25.51,25.52,7632.0,24.0283,24.0283,23.9906,24.0,7632.0
2019-09-04 12:20:00,25.51,25.51,25.46,25.48,21498.0,23.9906,23.9906,23.9436,23.9624,21498.0
2019-09-04 12:25:00,25.48,25.48,25.46,25.47,8273.0,23.9624,23.9624,23.9436,23.953,8273.0
2019-09-04 12:30:00,25.48,25.5,25.48,25.49,6919.0,23.9624,23.9812,23.9624,23.9718,6919.0
2019-09-04 12:35:00,25.49,25.51,25.48,25.51,9608.0,23.9718,23.9906,23.9624,23.9906,9608.0
2019-09-04 12:40:00,25.5,25.52,25.5,25.52,3953.0,23.9812,24.0,23.9812,24.0,3953.0
2019-09-04 12:45:00,25.52,25.56,25.52,25.55,8865.0,24.0,24.0377,24.0,24.0283,8865.0
2019-09-04 12:50:00,25.55,25.55,25.5,25.52,9152.0,24.0283,24.0283,23.9812,24.0,9152.0
2019-09-04 12:55:00,25.52,25.52,25.51,25.51,3890.0,24.0,24.0,23.9906,23.9906,3890.0
2019-09-04 13:00:00,25.52,25.55,25.51,25.55,12786.0,24.0,24.0283,23.9906,24.0283,12786.0
2019-09-04 13:05:00,25.55,25.58,25.53,25.56,18740.0,24.0283,24.0565,24.0094,24.0377,18740.0
2019-09-04 13:10:00,25.55,25.56,25.54,25.55,5106.0,24.0283,24.0377,24.0189,24.0283,5106.0
2019-09-04 13:15:00,25.55,25.57,25.55,25.57,4633.0,24.0283,24.0471,24.0283,24.0471,4633.0
2019-09-04 13:20:00,25.57,25.6,25.57,25.6,8718.0,24.0471,24.0753,24.0471,24.0753,8718.0
2019-09-04 13:25:00,25.61,25.62,25.6,25.62,5178.0,24.0847,24.0941,24.0753,24.0941,5178.0
2019-09-04 13:30:00,25.62,25.63,25.6,25.61,15104.0,24.0941,24.1035,24.0753,24.0847,15104.0
2019-09-04 13:35:00,25.61,25.61,25.59,25.6,9893.0,24.0847,24.0847,24.0659,24.0753,9893.0
2019-09-04 13:40:00,25.59,25.59,25.55,25.56,14251.0,24.0659,24.0659,24.0283,24.0377,14251.0
2019-09-04 13:45:00,25.56,25.57,25.55,25.55,2956.0,24.0377,24.0471,24.0283,24.0283,2956.0
2019-09-04 13:50:00,25.55,25.56,25.54,25.55,8030.0,24.0283,24.0377,24.0189,24.0283,8030.0
2019-09-04 13:55:00,25.55,25.55,25.53,25.55,15166.0,24.0283,24.0283,24.0094,24.0283,15166.0
2019-09-04 14:00:00,25.55,25.57,25.54,25.56,28125.0,24.0283,24.0471,24.0189,24.0377,28125.0
2019-09-04 14:05:00,25.56,25.57,25.55,25.55,6426.0,24.0377,24.0471,24.0283,24.0283,6426.0
2019-09-04 14:10:00,25.56,25.58,25.54,25.57,10316.0,24.0377,24.0565,24.0189,24.0471,10316.0
2019-09-04 14:15:00,25.57,25.58,25.55,25.58,9413.0,24.0471,24.0565,24.0283,24.0565,9413.0
2019-09-04 14:20:00,25.58,25.6,25.56,25.6,34105.0,24.0565,24.0753,24.0377,24.0753,34105.0
2019-09-04 14:25:00,25.6,25.61,25.58,25.6,7786.0,24.0753,24.0847,24.0565,24.0753,7786.0
2019-09-04 14:30:00,25.6,25.63,25.59,25.63,10915.0,24.0753,24.1035,24.0659,24.1035,10915.0
2019-09-04 14:35:00,25.63,25.66,25.62,25.65,10458.0,24.1035,24.1317,24.0941,24.1223,10458.0
2019-09-04 14:40:00,25.65,25.68,25.65,25.68,11607.0,24.1223,24.1505,24.1223,24.1505,11607.0
2019-09-04 14:45:00,25.69,25.71,25.68,25.71,14448.0,24.1599,24.1787,24.1505,24.1787,14448.0
2019-09-04 14:50:00,25.71,25.74,25.7,25.7,22270.0,24.1787,24.2069,24.1693,24.1693,22270.0
2019-09-04 14:55:00,25.71,25.73,25.68,25.72,10256.0,24.1787,24.1975,24.1505,24.1881,10256.0
2019-09-04 15:00:00,25.73,25.74,25.72,25.74,15285.0,24.1975,24.2069,24.1881,24.2069,15285.0
2019-09-04 15:05:00,25.74,25.75,25.7,25.7,25819.0,24.2069,24.2163,24.1693,24.1693,25819.0
2019-09-04 15:10:00,25.71,25.75,25.7,25.75,12804.0,24.1787,24.2163,24.1693,24.2163,12804.0
2019-09-04 15:15:00,25.75,25.77,25.73,25.76,36812.0,24.2163,24.2352,24.1975,24.2257,36812.0
2019-09-04 15:20:00,25.76,25.79,25.73,25.79,38181.0,24.2257,24.254,24.1975,24.254,38181.0
2019-09-04 15:25:00,25.79,25.82,25.77,25.8,59323.0,24.254,24.2822,24.2352,24.2634,59323.0
2019-09-04 15:30:00,25.81,25.83,25.78,25.79,69189.0,24.2728,24.2916,24.2446,24.254,69189.0
2019-09-04 15:35:00,25.8,25.8,25.76,25.78,37617.0,24.2634,24.2634,24.2257,24.2446,37617.0
2019-09-04 15:40:00,25.79,25.83,25.78,25.83,29443.0,24.254,24.2916,24.2446,24.2916,29443.0
2019-09-04 15:45:00,25.82,25.84,25.81,25.84,57488.0,24.2822,24.301,24.2728,24.301,57488.0
2019-09-04 15:50:00,25.84,25.87,25.82,25.85,98118.0,24.301,24.3292,24.2822,24.3104,98118.0
2019-09-04 15:55:00,25.84,25.85,25.78,25.79,130565.0,24.301,24.3104,24.2446,24.254,130565.0
2019-09-05 09:30:00,26.32,26.5,26.22,26.43,40036.0,24.7524,24.9217,24.6584,24.8558,40036.0
2019-09-05 09:35:00,26.44,26.6,26.44,26.56,23963.0,24.8652,25.0157,24.8652,24.9781,23963.0
2019-09-05 09:40:00,26.55,26.59,26.53,26.58,12319.0,24.9687,25.0063,24.9499,24.9969,12319.0
2019-09-05 09:45:00,26.58,26.64,26.56,26.59,18244.0,24.9969,25.0533,24.9781,25.0063,18244.0
2019-09-05 09:50:00,26.6,26.68,26.59,26.65,21746.0,25.0157,25.091,25.0063,25.0627,21746.0
2019-09-05 09:55:00,26.65,26.73,26.62,26.73,33571.0,25.0627,25.138,25.0345,25.138,33571.0
2019-09-05 10:00:00,26.73,26.81,26.71,26.79,23915.0,25.138,25.2132,25.1192,25.1944,23915.0
2019-09-05 10:05:00,26.79,26.82,26.79,26.82,18898.0,25.1944,25.2226,25.1944,25.2226,18898.0
2019-09-05 10:10:00,26.82,26.82,26.78,26.8,29689.0,25.2226,25.2226,25.185,25.2038,29689.0
2019-09-05 10:15:00,26.8,26.83,26.79,26.8,53117.0,25.2038,25.232,25.1944,25.2038,53117.0
2019-09-05 10:20:00,26.8,26.84,26.78,26.78,44217.0,25.2038,25.2414,25.185,25.185,44217.0
2019-09-05 10:25:00,26.78,26.79,26.73,26.75,31053.0,25.185,25.1944,25.138,25.1568,31053.0
2019-09-05 10:30:00,26.75,26.79,26.71,26.77,39505.0,25.1568,25.1944,25.1192,25.1756,39505.0
2019-09-05 10:35:00,26.78,26.79,26.73,26.74,41209.0,25.185,25.1944,25.138,25.1474,41209.0
2019-09-05 10:40:00,26.75,26.77,26.69,26.71,29939.0,25.1568,25.1756,25.1004,25.1192,29939.0
2019-09-05 10:45:00,26.71,26.71,26.67,26.69,16014.0,25.1192,25.1192,25.0815,25.1004,16014.0
2019-09-05 10:50:00,26.69,26.74,26.68,26.73,60292.0,25.1004,25.1474,25.091,25.138,60292.0
2019-09-05 10:55:00,26.74,26.78,26.73,26.76,56808.0,25.1474,25.185,25.138,25.1662,56808.0
2019-09-05 11:00:00,26.76,26.81,26.74,26.78,63968.0,25.1662,25.2132,25.1474,25.185,63968.0
2019-09-05 11:05:00,26.77,26.78,26.77,26.78,12550.0,25.1756,25.185,25.1756,25.185,12550.0
2019-09-05 11:10:00,26.78,26.79,26.71,26.73,40305.0,25.185,25.1944,25.1192,25.138,40305.0
2019-09-05 11:15:00,26.73,26.74,26.69,26.74,11579.0,25.138,25.1474,25.1004,25.1474,11579.0
2019-09-05 11:20:00,26.74,26.74,26.66,26.67,41119.0,25.1474,25.1474,25.0721,25.0815,41119.0
2019-09-05 11:25:00,26.66,26.79,26.65,26.78,29578.0,25.0721,25.1944,25.0627,25.185,29578.0
2019-09-05 11:30:00,26.78,26.81,26.76,26.8,22957.0,25.185,25.2132,25.1662,25.2038,22957.0
2019-09-05 11:35:00,26.82,26.83,26.73,26.73,11606.0,25.2226,25.232,25.138,25.138,11606.0
2019-09-05 11:40:00,26.73,26.75,26.7,26.71,12200.0,25.138,25.1568,25.1098,25.1192,12200.0
2019-09-05 11:45:00,26.72,26.72,26.69,26.69,5744.0,25.1286,25.1286,25.1004,25.1004,5744.0
2019-09-05 11:50:00,26.7,26.74,26.7,26.72,11050.0,25.1098,25.1474,25.1098,25.1286,11050.0
2019-09-05 11:55:00,26.72,26.72,26.68,26.68,13055.0,25.1286,25.1286,25.091,25.091,13055.0
2019-09-05 12:00:00,26.69,26.69,26.63,26.64,10610.0,25.1004,25.1004,25.0439,25.0533,10610.0
2019-09-05 12:05:00,26.64,26.65,26.63,26.64,11307.0,25.0533,25.0627,25.0439,25.0533,11307.0
2019-09-05 12:10:00,26.64,26.68,26.64,26.68,6905.0,25.0533,25.091,25.0533,25.091,6905.0
2019-09-05 12:15:00,26.67,26.68,26.64,26.64,15511.0,25.0815,25.091,25.0533,25.0533,15511.0
2019-09-05 12:20:00,26.64,26.64,26.6,26.62,8213.0,25.0533,25.0533,25.0157,25.0345,8213.0
2019-09-05 12:25:00,26.62,26.65,26.61,26.62,5902.0,25.0345,25.0627,25.0251,25.0345,5902.0
2019-09-05 12:30:00,26.62,26.63,26.59,26.62,12608.0,25.0345,25.0439,25.0063,25.0345,12608.0
2019-09-05 12:35:00,26.63,26.63,26.56,26.57,21967.0,25.0439,25.0439,24.9781,24.9875,21967.0
2019-09-05 12:40:00,26.56,26.62,26.56,26.59,15833.0,24.9781,25.0345,24.9781,25.0063,15833.0
2019-09-05 12:45:00,26.59,26.63,26.58,26.61,10271.0,25.0063,25.0439,24.9969,25.0251,10271.0
2019-09-05 12:50:00,26.61,26.61,26.58,26.6,11794.0,25.0251,25.0251,24.9969,25.0157,11794.0
2019-09-05 12:55:00,26.6,26.67,26.6,26.67,7473.0,25.0157,25.0815,25.0157,25.0815,7473.0
2019-09-05 13:00:00,26.67,26.69,26.64,26.64,36005.0,25.0815,25.1004,25.0533,25.0533,36005.0
2019-09-05 13:05:00,26.64,26.64,26.6,26.64,18481.0,25.0533,25.0533,25.0157,25.0533,18481.0
2019-09-05 13:10:00,26.61,26.64,26.61,26.64,4357.0,25.0251,25.0533,25.0251,25.0533,4357.0
2019-09-05 13:15:00,26.64,26.65,26.63,26.63,4815.0,25.0533,25.0627,25.0439,25.0439,4815.0
2019-09-05 13:20:00,26.64,26.68,26.64,26.65,8570.0,25.0533,25.091,25.0533,25.0627,8570.0
2019-09-05 13:25:00,26.65,26.69,26.65,26.68,18418.0,25.0627,25.1004,25.0627,25.091,18418.0
2019-09-05 13:30:00,26.68,26.69,26.65,26.66,12389.0,25.091,25.1004,25.0627,25.0721,12389.0
2019-09-05 13:35:00,26.65,26.67,26.63,26.64,8855.0,25.0627,25.0815,25.0439,25.0533,8855.0
2019-09-05 13:40:00,26.64,26.65,26.57,26.59,22351.0,25.0533,25.0627,24.9875,25.0063,22351.0
2019-09-05 13:45:00,26.59,26.6,26.58,26.59,17917.0,25.0063,25.0157,24.9969,25.0063,17917.0
2019-09-05 13:50:00,26.58,26.59,26.49,26.5,59188.0,24.9969,25.0063,24.9123,24.9217,59188.0
2019-09-05 13:55:00,26.5,26.56,26.48,26.55,26845.0,24.9217,24.9781,24.9029,24.9687,26845.0
2019-09-05 14:00:00,26.54,26.54,26.5,26.51,9712.0,24.9593,24.9593,24.9217,24.9311,9712.0
2019-09-05 14:05:00,26.51,26.52,26.46,26.52,27663.0,24.9311,24.9405,24.8841,24.9405,27663.0
2019-09-05 14:10:00,26.51,26.6,26.51,26.58,9642.0,24.9311,25.0157,24.9311,24.9969,9642.0
2019-09-05 14:15:00,26.57,26.6,26.57,26.6,4993.0,24.9875,25.0157,24.9875,25.0157,4993.0
2019-09-05 14:20:00,26.59,26.61,26.56,26.6,17168.0,25.0063,25.0251,24.9781,25.0157,17168.0
2019-09-05 14:25:00,26.61,26.65,26.61,26.64,11309.0,25.0251,25.0627,25.0251,25.0533,11309.0
2019-09-05 14:30:00,26.63,26.65,26.61,26.64,14014.0,25.0439,25.0627,25.0251,25.0533,14014.0
2019-09-05 14:35:00,26.64,26.65,26.63,26.64,29975.0,25.0533,25.0627,25.0439,25.0533,29975.0
2019-09-05 14:40:00,26.64,26.65,26.62,26.65,11511.0,25.0533,25.0627,25.0345,25.0627,11511.0
2019-09-05 14:45:00,26.65,26.68,26.64,26.65,28042.0,25.0627,25.091,25.0533,25.0627,28042.0
2019-09-05 14:50:00,26.66,26.68,26.64,26.64,9026.0,25.0721,25.091,25.0533,25.0533,9026.0
2019-09-05 14:55:00,26.65,26.65,26.58,26.6,16427.0,25.0627,25.0627,24.9969,25.0157,16427.0
2019-09-05 15:00:00,26.6,26.6,26.57,26.58,14887.0,25.0157,25.0157,24.9875,24.9969,14887.0
2019-09-05 15:05:00,26.59,26.6,26.5,26.53,26920.0,25.0063,25.0157,24.9217,24.9499,26920.0
2019-09-05 15:10:00,26.53,26.58,26.53,26.57,7139.0,24.9499,24.9969,24.9499,24.9875,7139.0
2019-09-05 15:15:00,26.57,26.6,26.56,26.6,5774.0,24.9875,25.0157,24.9781,25.0157,5774.0
2019-09-05 15:20:00,26.6,26.6,26.57,26.59,10449.0,25.0157,25.0157,24.9875,25.0063,10449.0
2019-09-05 15:25:00,26.6,26.64,26.59,26.64,15593.0,25.0157,25.0533,25.0063,25.0533,15593.0
2019-09-05 15:30:00,26.64,26.68,26.63,26.68,20463.0,25.0533,25.091,25.0439,25.091,20463.0
2019-09-05 15:35:00,26.68,26.71,26.67,26.69,39926.0,25.091,25.1192,25.0815,25.1004,39926.0
2019-09-05 15:40:00,26.69,26.73,26.69,26.73,29714.0,25.1004,25.138,25.1004,25.138,29714.0
2019-09-05 15:45:00,26.73,26.73,26.69,26.69,59083.0,25.138,25.138,25.1004,25.1004,59083.0
2019-09-05 15:50:00,26.7,26.75,26.68,26.75,67751.0,25.1098,25.1568,25.091,25.1568,67751.0
2019-09-05 15:55:00,26.75,26.78,26.74,26.77,163499.0,25.1568,25.185,25.1474,25.1756,163499.0
2019-09-06 09:30:00,26.76,26.79,26.65,26.75,40376.0,25.1662,25.1944,25.0627,25.1568,40376.0
2019-09-06 09:35:00,26.74,26.79,26.69,26.73,107748.0,25.1474,25.1944,25.1004,25.138,107748.0
2019-09-06 09:40:00,26.74,26.78,26.69,26.7,60713.0,25.1474,25.185,25.1004,25.1098,60713.0
2019-09-06 09:45:00,26.7,26.9,26.66,26.89,80364.0,25.1098,25.2978,25.0721,25.2884,80364.0
2019-09-06 09:50:00,26.89,26.9,26.79,26.86,63518.0,25.2884,25.2978,25.1944,25.2602,63518.0
2019-09-06 09:55:00,26.86,26.87,26.78,26.81,10529.0,25.2602,25.2696,25.185,25.2132,10529.0
2019-09-06 10:00:00,26.82,26.85,26.78,26.83,14111.0,25.2226,25.2508,25.185,25.232,14111.0
2019-09-06 10:05:00,26.83,26.86,26.81,26.86,16610.0,25.232,25.2602,25.2132,25.2602,16610.0
2019-09-06 10:10:00,26.86,26.86,26.81,26.84,37850.0,25.2602,25.2602,25.2132,25.2414,37850.0
2019-09-06 10:15:00,26.85,26.9,26.85,26.87,18003.0,25.2508,25.2978,25.2508,25.2696,18003.0
2019-09-06 10:20:00,26.86,26.9,26.86,26.89,7620.0,25.2602,25.2978,25.2602,25.2884,7620.0
2019-09-06 10:25:00,26.89,26.92,26.87,26.92,6881.0,25.2884,25.3167,25.2696,25.3167,6881.0
2019-09-06 10:30:00,26.92,26.93,26.88,26.92,7051.0,25.3167,25.3261,25.279,25.3167,7051.0
2019-09-06 10:35:00,26.93,26.95,26.92,26.93,11536.0,25.3261,25.3449,25.3167,25.3261,11536.0
2019-09-06 10:40:00,26.94,26.95,26.93,26.94,4015.0,25.3355,25.3449,25.3261,25.3355,4015.0
2019-09-06 10:45:00,26.94,26.96,26.94,26.94,8327.0,25.3355,25.3543,25.3355,25.3355,8327.0
2019-09-06 10:50:00,26.94,26.95,26.9,26.92,29238.0,25.3355,25.3449,25.2978,25.3167,29238.0
2019-09-06 10:55:00,26.92,26.98,26.92,26.98,39102.0,25.3167,25.3731,25.3167,25.3731,39102.0
2019-09-06 11:00:00,26.97,27.0,26.97,26.99,59693.0,25.3637,25.3919,25.3637,25.3825,59693.0
2019-09-06 11:05:00,27.0,27.0,26.97,27.0,17480.0,25.3919,25.3919,25.3637,25.3919,17480.0
2019-09-06 11:10:00,27.0,27.0,26.99,26.99,7810.0,25.3919,25.3919,25.3825,25.3825,7810.0
2019-09-06 11:15:00,26.99,27.0,26.98,26.99,49033.0,25.3825,25.3919,25.3731,25.3825,49033.0
2019-09-06 11:20:00,26.99,27.0,26.98,27.0,33513.0,25.3825,25.3919,25.3731,25.3919,33513.0
2019-09-06 11:25:00,26.99,27.0,26.96,27.0,82475.0,25.3825,25.3919,25.3543,25.3919,82475.0
2019-09-06 11:30:00,26.99,27.0,26.98,27.0,33381.0,25.3825,25.3919,25.3731,25.3919,33381.0
2019-09-06 11:35:00,27.0,27.0,26.99,27.0,16124.0,25.3919,25.3919,25.3825,25.3919,16124.0
2019-09-06 11:40:00,27.0,27.0,26.99,27.0,35357.0,25.3919,25.3919,25.3825,25.3919,35357.0
2019-09-06 11:45:00,27.0,27.0,26.98,26.99,41272.0,25.3919,25.3919,25.3731,25.3825,41272.0
2019-09-06 11:50:00,26.99,27.0,26.99,27.0,10714.0,25.3825,25.3919,25.3825,25.3919,10714.0
2019-09-06 11:55:00,27.0,27.0,26.98,27.0,20154.0,25.3919,25.3919,25.3731,25.3919,20154.0
2019-09-06 12:00:00,27.0,27.0,26.99,27.0,3928.0,25.3919,25.3919,25.3825,25.3919,3928.0
2019-09-06 12:05:00,26.99,27.04,26.96,26.96,164670.0,25.3825,25.4295,25.3543,25.3543,164670.0
2019-09-06 12:10:00,26.97,27.05,26.95,27.05,47674.0,25.3637,25.4389,25.3449,25.4389,47674.0
2019-09-06 12:15:00,27.05,27.06,27.02,27.05,19870.0,25.4389,25.4483,25.4107,25.4389,19870.0
2019-09-06 12:20:00,27.05,27.1,27.04,27.1,33959.0,25.4389,25.4859,25.4295,25.4859,33959.0
2019-09-06 12:25:00,27.09,27.1,27.08,27.1,14614.0,25.4765,25.4859,25.4671,25.4859,14614.0
2019-09-06 12:30:00,27.09,27.1,27.08,27.09,19328.0,25.4765,25.4859,25.4671,25.4765,19328.0
2019-09-06 12:35:00,27.09,27.09,27.08,27.09,9736.0,25.4765,25.4765,25.4671,25.4765,9736.0
2019-09-06 12:40:00,27.09,27.14,27.07,27.11,26185.0,25.4765,25.5236,25.4577,25.4953,26185.0
2019-09-06 12:45:00,27.11,27.12,27.09,27.1,10001.0,25.4953,25.5047,25.4765,25.4859,10001.0
2019-09-06 12:50:00,27.09,27.09,27.02,27.04,15302.0,25.4765,25.4765,25.4107,25.4295,15302.0
2019-09-06 12:55:00,27.04,27.1,27.04,27.1,33526.0,25.4295,25.4859,25.4295,25.4859,33526.0
2019-09-06 13:00:00,27.09,27.1,27.07,27.1,11481.0,25.4765,25.4859,25.4577,25.4859,11481.0
2019-09-06 13:05:00,27.09,27.1,27.07,27.08,9095.0,25.4765,25.4859,25.4577,25.4671,9095.0
2019-09-06 13:10:00,27.07,27.08,27.04,27.07,19251.0,25.4577,25.4671,25.4295,25.4577,19251.0
2019-09-06 13:15:00,27.06,27.09,27.06,27.07,10180.0,25.4483,25.4765,25.4483,25.4577,10180.0
2019-09-06 13:20:00,27.07,27.09,27.07,27.08,6252.0,25.4577,25.4765,25.4577,25.4671,6252.0
2019-09-06 13:25:00,27.07,27.09,27.06,27.08,8481.0,25.4577,25.4765,25.4483,25.4671,8481.0
2019-09-06 13:30:00,27.09,27.12,27.08,27.11,15543.0,25.4765,25.5047,25.4671,25.4953,15543.0
2019-09-06 13:35:00,27.11,27.12,27.1,27.11,9656.0,25.4953,25.5047,25.4859,25.4953,9656.0
2019-09-06 13:40:00,27.1,27.11,27.07,27.07,6891.0,25.4859,25.4953,25.4577,25.4577,6891.0
2019-09-06 13:45:00,27.07,27.11,27.07,27.1,9896.0,25.4577,25.4953,25.4577,25.4859,9896.0
2019-09-06 13:50:00,27.11,27.11,27.1,27.1,125226.0,25.4953,25.4953,25.4859,25.4859,125226.0
2019-09-06 13:55:00,27.11,27.12,27.09,27.12,8161.0,25.4953,25.5047,25.4765,25.5047,8161.0
2019-09-06 14:00:00,27.11,27.12,27.1,27.12,5562.0,25.4953,25.5047,25.4859,25.5047,5562.0
2019-09-06 14:05:00,27.11,27.14,27.1,27.12,10578.0,25.4953,25.5236,25.4859,25.5047,10578.0
2019-09-06 14:10:00,27.12,27.13,27.09,27.13,18599.0,25.5047,25.5142,25.4765,25.5142,18599.0
2019-09-06 14:15:00,27.12,27.13,27.09,27.1,19354.0,25.5047,25.5142,25.4765,25.4859,19354.0
2019-09-06 14:20:00,27.09,27.1,27.08,27.09,12335.0,25.4765,25.4859,25.4671,25.4765,12335.0
2019-09-06 14:25:00,27.08,27.09,27.06,27.07,18104.0,25.4671,25.4765,25.4483,25.4577,18104.0
2019-09-06 14:30:00,27.06,27.07,27.05,27.05,6152.0,25.4483,25.4577,25.4389,25.4389,6152.0
2019-09-06 14:35:00,27.05,27.06,27.04,27.04,9815.0,25.4389,25.4483,25.4295,25.4295,9815.0
2019-09-06 14:40:00,27.05,27.06,27.04,27.04,5399.0,25.4389,25.4483,25.4295,25.4295,5399.0
2019-09-06 14:45:00,27.04,27.08,27.03,27.08,16822.0,25.4295,25.4671,25.4201,25.4671,16822.0
2019-09-06 14:50:00,27.08,27.08,27.05,27.05,12522.0,25.4671,25.4671,25.4389,25.4389,12522.0
2019-09-06 14:55:00,27.05,27.1,27.05,27.09,9765.0,25.4389,25.4859,25.4389,25.4765,9765.0
2019-09-06 15:00:00,27.09,27.1,27.03,27.04,66719.0,25.4765,25.4859,25.4201,25.4295,66719.0
2019-09-06 15:05:00,27.03,27.03,26.99,27.0,13976.0,25.4201,25.4201,25.3825,25.3919,13976.0
2019-09-06 15:10:00,26.99,27.02,26.98,26.99,10637.0,25.3825,25.4107,25.3731,25.3825,10637.0
2019-09-06 15:15:00,27.0,27.0,26.93,26.94,15094.0,25.3919,25.3919,25.3261,25.3355,15094.0
2019-09-06 15:20:00,26.94,26.94,26.9,26.91,22291.0,25.3355,25.3355,25.2978,25.3073,22291.0
2019-09-06 15:25:00,26.91,26.92,26.84,26.87,27201.0,25.3073,25.3167,25.2414,25.2696,27201.0
2019-09-06 15:30:00,26.87,26.91,26.87,26.91,32423.0,25.2696,25.3073,25.2696,25.3073,32423.0
2019-09-06 15:35:00,26.91,26.94,26.9,26.94,36108.0,25.3073,25.3355,25.2978,25.3355,36108.0
2019-09-06 15:40:00,26.94,26.96,26.93,26.95,50741.0,25.3355,25.3543,25.3261,25.3449,50741.0
2019-09-06 15:45:00,26.95,26.95,26.85,26.87,110241.0,25.3449,25.3449,25.2508,25.2696,110241.0
2019-09-06 15:50:00,26.86,26.89,26.85,26.88,51662.0,25.2602,25.2884,25.2508,25.279,51662.0
2019-09-06 15:55:00,26.88,26.88,26.78,26.83,183157.0,25.279,25.279,25.185,25.232,183157.0
2019-09-09 09:30:00,27.04,27.06,26.86,26.87,59510.0,25.4295,25.4483,25.2602,25.2696,59510.0
2019-09-09 09:35:00,26.88,26.89,26.75,26.81,33632.0,25.279,25.2884,25.1568,25.2132,33632.0
2019-09-09 09:40:00,26.81,26.84,26.76,26.8,24876.0,25.2132,25.2414,25.1662,25.2038,24876.0
2019-09-09 09:45:00,26.8,26.81,26.7,26.73,34583.0,25.2038,25.2132,25.1098,25.138,34583.0
2019-09-09 09:50:00,26.74,26.77,26.7,26.71,22415.0,25.1474,25.1756,25.1098,25.1192,22415.0
2019-09-09 09:55:00,26.71,26.71,26.6,26.64,35313.0,25.1192,25.1192,25.0157,25.0533,35313.0
2019-09-09 10:00:00,26.64,26.67,26.62,26.64,20741.0,25.0533,25.0815,25.0345,25.0533,20741.0
2019-09-09 10:05:00,26.64,26.67,26.61,26.67,23826.0,25.0533,25.0815,25.0251,25.0815,23826.0
2019-09-09 10:10:00,26.67,26.74,26.65,26.73,22180.0,25.0815,25.1474,25.0627,25.138,22180.0
2019-09-09 10:15:00,26.72,26.74,26.68,26.73,21883.0,25.1286,25.1474,25.091,25.138,21883.0
2019-09-09 10:20:00,26.73,26.73,26.67,26.71,19647.0,25.138,25.138,25.0815,25.1192,19647.0
2019-09-09 10:25:00,26.71,26.75,26.69,26.75,14439.0,25.1192,25.1568,25.1004,25.1568,14439.0
2019-09-09 10:30:00,26.75,26.79,26.7,26.78,18411.0,25.1568,25.1944,25.1098,25.185,18411.0
2019-09-09 10:35:00,26.78,26.79,26.73,26.73,14842.0,25.185,25.1944,25.138,25.138,14842.0
2019-09-09 10:40:00,26.74,26.74,26.66,26.67,19680.0,25.1474,25.1474,25.0721,25.0815,19680.0
2019-09-09 10:45:00,26.67,26.71,26.64,26.71,22663.0,25.0815,25.1192,25.0533,25.1192,22663.0
2019-09-09 10:50:00,26.71,26.8,26.71,26.79,19521.0,25.1192,25.2038,25.1192,25.1944,19521.0
2019-09-09 10:55:00,26.78,26.79,26.74,26.78,24808.0,25.185,25.1944,25.1474,25.185,24808.0
2019-09-09 11:00:00,26.78,26.79,26.7,26.75,21037.0,25.185,25.1944,25.1098,25.1568,21037.0
2019-09-09 11:05:00,26.75,26.75,26.72,26.75,10751.0,25.1568,25.1568,25.1286,25.1568,10751.0
2019-09-09 11:10:00,26.76,26.82,26.73,26.82,14305.0,25.1662,25.2226,25.138,25.2226,14305.0
2019-09-09 11:15:00,26.82,26.85,26.79,26.79,12940.0,25.2226,25.2508,25.1944,25.1944,12940.0
2019-09-09 11:20:00,26.79,26.87,26.79,26.85,51605.0,25.1944,25.2696,25.1944,25.2508,51605.0
2019-09-09 11:25:00,26.84,26.9,26.83,26.89,12960.0,25.2414,25.2978,25.232,25.2884,12960.0
2019-09-09 11:30:00,26.88,26.95,26.87,26.91,22550.0,25.279,25.3449,25.2696,25.3073,22550.0
2019-09-09 11:35:00,26.91,26.95,26.91,26.94,44446.0,25.3073,25.3449,25.3073,25.3355,44446.0
2019-09-09 11:40:00,26.93,26.94,26.87,26.88,13444.0,25.3261,25.3355,25.2696,25.279,13444.0
2019-09-09 11:45:00,26.87,26.92,26.87,26.92,19211.0,25.2696,25.3167,25.2696,25.3167,19211.0
2019-09-09 11:50:00,26.92,26.93,26.87,26.89,13798.0,25.3167,25.3261,25.2696,25.2884,13798.0
2019-09-09 11:55:00,26.89,26.92,26.88,26.91,11810.0,25.2884,25.3167,25.279,25.3073,11810.0
2019-09-09 12:00:00,26.91,26.93,26.9,26.91,12212.0,25.3073,25.3261,25.2978,25.3073,12212.0
2019-09-09 12:05:00,26.9,26.93,26.89,26.91,13205.0,25.2978,25.3261,25.2884,25.3073,13205.0
2019-09-09 12:10:00,26.91,26.92,26.89,26.9,7734.0,25.3073,25.3167,25.2884,25.2978,7734.0
2019-09-09 12:15:00,26.9,26.91,26.86,26.86,7818.0,25.2978,25.3073,25.2602,25.2602,7818.0
2019-09-09 12:20:00,26.86,26.9,26.85,26.89,27083.0,25.2602,25.2978,25.2508,25.2884,27083.0
2019-09-09 12:25:00,26.89,26.9,26.87,26.89,13484.0,25.2884,25.2978,25.2696,25.2884,13484.0
2019-09-09 12:30:00,26.9,26.91,26.88,26.91,12879.0,25.2978,25.3073,25.279,25.3073,12879.0
2019-09-09 12:35:00,26.9,26.91,26.87,26.89,11618.0,25.2978,25.3073,25.2696,25.2884,11618.0
2019-09-09 12:40:00,26.89,26.93,26.89,26.92,6692.0,25.2884,25.3261,25.2884,25.3167,6692.0
2019-09-09 12:45:00,26.93,26.94,26.91,26.94,25763.0,25.3261,25.3355,25.3073,25.3355,25763.0
2019-09-09 12:50:00,26.94,26.96,26.93,26.93,14451.0,25.3355,25.3543,25.3261,25.3261,14451.0
2019-09-09 12:55:00,26.93,26.93,26.85,26.86,7850.0,25.3261,25.3261,25.2508,25.2602,7850.0
2019-09-09 13:00:00,26.86,26.92,26.85,26.91,7726.0,25.2602,25.3167,25.2508,25.3073,7726.0
2019-09-09 13:05:00,26.91,26.92,26.89,26.89,10297.0,25.3073,25.3167,25.2884,25.2884,10297.0
2019-09-09 13:10:00,26.88,26.91,26.87,26.88,16877.0,25.279,25.3073,25.2696,25.279,16877.0
2019-09-09 13:15:00,26.88,26.9,26.86,26.88,7825.0,25.279,25.2978,25.2602,25.279,7825.0
2019-09-09 13:20:00,26.88,26.89,26.85,26.85,8409.0,25.279,25.2884,25.2508,25.2508,8409.0
2019-09-09 13:25:00,26.85,26.86,26.82,26.84,7726.0,25.2508,25.2602,25.2226,25.2414,7726.0
2019-09-09 13:30:00,26.84,26.84,26.78,26.81,11411.0,25.2414,25.2414,25.185,25.2132,11411.0
2019-09-09 13:35:00,26.81,26.82,26.78,26.79,5899.0,25.2132,25.2226,25.185,25.1944,5899.0
2019-09-09 13:40:00,26.78,26.81,26.74,26.81,8395.0,25.185,25.2132,25.1474,25.2132,8395.0
2019-09-09 13:45:00,26.81,26.85,26.8,26.85,10719.0,25.2132,25.2508,25.2038,25.2508,10719.0
2019-09-09 13:50:00,26.86,26.88,26.84,26.88,9462.0,25.2602,25.279,25.2414,25.279,9462.0
2019-09-09 13:55:00,26.86,26.88,26.84,26.84,5337.0,25.2602,25.279,25.2414,25.2414,5337.0
2019-09-09 14:00:00,26.83,26.87,26.82,26.83,15781.0,25.232,25.2696,25.2226,25.232,15781.0
2019-09-09 14:05:00,26.83,26.83,26.76,26.78,50799.0,25.232,25.232,25.1662,25.185,50799.0
2019-09-09 14:10:00,26.77,26.81,26.74,26.8,25720.0,25.1756,25.2132,25.1474,25.2038,25720.0
2019-09-09 14:15:00,26.8,26.8,26.77,26.78,9074.0,25.2038,25.2038,25.1756,25.185,9074.0
2019-09-09 14:20:00,26.79,26.8,26.76,26.79,13202.0,25.1944,25.2038,25.1662,25.1944,13202.0
2019-09-09 14:25:00,26.79,26.8,26.77,26.78,7648.0,25.1944,25.2038,25.1756,25.185,7648.0
2019-09-09 14:30:00,26.77,26.81,26.77,26.8,8677.0,25.1756,25.2132,25.1756,25.2038,8677.0
2019-09-09 14:35:00,26.8,26.82,26.78,26.82,20258.0,25.2038,25.2226,25.185,25.2226,20258.0
2019-09-09 14:40:00,26.81,26.84,26.8,26.83,23185.0,25.2132,25.2414,25.2038,25.232,23185.0
2019-09-09 14:45:00,26.84,26.88,26.82,26.83,11072.0,25.2414,25.279,25.2226,25.232,11072.0
2019-09-09 14:50:00,26.83,26.84,26.81,26.81,8441.0,25.232,25.2414,25.2132,25.2132,8441.0
2019-09-09 14:55:00,26.8,26.82,26.8,26.82,9840.0,25.2038,25.2226,25.2038,25.2226,9840.0
2019-09-09 15:00:00,26.82,26.88,26.82,26.87,11037.0,25.2226,25.279,25.2226,25.2696,11037.0
2019-09-09 15:05:00,26.87,26.9,26.86,26.89,8475.0,25.2696,25.2978,25.2602,25.2884,8475.0
2019-09-09 15:10:00,26.9,26.95,26.9,26.93,12900.0,25.2978,25.3449,25.2978,25.3261,12900.0
2019-09-09 15:15:00,26.93,26.98,26.92,26.97,10780.0,25.3261,25.3731,25.3167,25.3637,10780.0
2019-09-09 15:20:00,26.96,26.97,26.95,26.96,9926.0,25.3543,25.3637,25.3449,25.3543,9926.0
2019-09-09 15:25:00,26.96,26.99,26.95,26.99,12562.0,25.3543,25.3825,25.3449,25.3825,12562.0
2019-09-09 15:30:00,26.99,26.99,26.93,26.93,22781.0,25.3825,25.3825,25.3261,25.3261,22781.0
2019-09-09 15:35:00,26.94,26.98,26.93,26.98,31096.0,25.3355,25.3731,25.3261,25.3731,31096.0
2019-09-09 15:40:00,26.98,26.99,26.96,26.98,29923.0,25.3731,25.3825,25.3543,25.3731,29923.0
2019-09-09 15:45:00,26.98,26.99,26.93,26.94,79059.0,25.3731,25.3825,25.3261,25.3355,79059.0
2019-09-09 15:50:00,26.94,26.94,26.89,26.89,75665.0,25.3355,25.3355,25.2884,25.2884,75665.0
2019-09-09 15:55:00,26.89,26.94,26.86,26.94,131167.0,25.2884,25.3355,25.2602,25.3355,131167.0
2019-09-10 09:30:00,27.03,27.08,26.9,27.08,44958.0,25.4201,25.4671,25.2978,25.4671,44958.0
2019-09-10 09:35:00,27.08,27.18,26.92,26.92,58791.0,25.4671,25.5612,25.3167,25.3167,58791.0
2019-09-10 09:40:00,26.91,26.96,26.81,26.89,27277.0,25.3073,25.3543,25.2132,25.2884,27277.0
2019-09-10 09:45:00,26.9,26.98,26.88,26.97,16465.0,25.2978,25.3731,25.279,25.3637,16465.0
2019-09-10 09:50:00,26.97,26.97,26.84,26.89,28181.0,25.3637,25.3637,25.2414,25.2884,28181.0
2019-09-10 09:55:00,26.89,26.95,26.88,26.94,10750.0,25.2884,25.3449,25.279,25.3355,10750.0
2019-09-10 10:00:00,26.94,26.95,26.84,26.86,11898.0,25.3355,25.3449,25.2414,25.2602,11898.0
2019-09-10 10:05:00,26.85,26.85,26.74,26.76,19870.0,25.2508,25.2508,25.1474,25.1662,19870.0
2019-09-10 10:10:00,26.76,26.78,26.72,26.75,18079.0,25.1662,25.185,25.1286,25.1568,18079.0
2019-09-10 10:15:00,26.75,26.8,26.7,26.71,13751.0,25.1568,25.2038,25.1098,25.1192,13751.0
2019-09-10 10:20:00,26.71,26.8,26.7,26.8,13300.0,25.1192,25.2038,25.1098,25.2038,13300.0
2019-09-10 10:25:00,26.8,26.81,26.77,26.8,10978.0,25.2038,25.2132,25.1756,25.2038,10978.0
2019-09-10 10:30:00,26.8,26.81,26.76,26.77,11078.0,25.2038,25.2132,25.1662,25.1756,11078.0
2019-09-10 10:35:00,26.77,26.81,26.76,26.77,15632.0,25.1756,25.2132,25.1662,25.1756,15632.0
2019-09-10 10:40:00,26.76,26.83,26.76,26.82,7463.0,25.1662,25.232,25.1662,25.2226,7463.0
2019-09-10 10:45:00,26.83,26.85,26.8,26.84,7600.0,25.232,25.2508,25.2038,25.2414,7600.0
2019-09-10 10:50:00,26.84,26.85,26.76,26.76,10994.0,25.2414,25.2508,25.1662,25.1662,10994.0
2019-09-10 10:55:00,26.77,26.82,26.75,26.81,11295.0,25.1756,25.2226,25.1568,25.2132,11295.0
2019-09-10 11:00:00,26.81,26.87,26.81,26.83,13402.0,25.2132,25.2696,25.2132,25.232,13402.0
2019-09-10 11:05:00,26.83,26.84,26.81,26.83,9463.0,25.232,25.2414,25.2132,25.232,9463.0
2019-09-10 11:10:00,26.83,26.86,26.79,26.86,13988.0,25.232,25.2602,25.1944,25.2602,13988.0
2019-09-10 11:15:00,26.85,26.86,26.8,26.8,6100.0,25.2508,25.2602,25.2038,25.2038,6100.0
2019-09-10 11:20:00,26.81,26.82,26.77,26.77,8651.0,25.2132,25.2226,25.1756,25.1756,8651.0
2019-09-10 11:25:00,26.78,26.79,26.75,26.75,8254.0,25.185,25.1944,25.1568,25.1568,8254.0
2019-09-10 11:30:00,26.76,26.76,26.72,26.73,9292.0,25.1662,25.1662,25.1286,25.138,9292.0
2019-09-10 11:35:00,26.74,26.79,26.74,26.78,5000.0,25.1474,25.1944,25.1474,25.185,5000.0
2019-09-10 11:40:00,26.77,26.78,26.75,26.76,3800.0,25.1756,25.185,25.1568,25.1662,3800.0
2019-09-10 11:45:00,26.76,26.89,26.74,26.88,52090.0,25.1662,25.2884,25.1474,25.279,52090.0
2019-09-10 11:50:00,26.88,27.05,26.88,27.03,44832.0,25.279,25.4389,25.279,25.4201,44832.0
2019-09-10 11:55:00,27.02,27.06,26.98,27.0,13412.0,25.4107,25.4483,25.3731,25.3919,13412.0
2019-09-10 12:00:00,27.0,27.01,26.92,26.93,31787.0,25.3919,25.4013,25.3167,25.3261,31787.0
2019-09-10 12:05:00,26.92,26.99,26.92,26.99,27809.0,25.3167,25.3825,25.3167,25.3825,27809.0
2019-09-10 12:10:00,26.99,27.07,26.98,27.05,22044.0,25.3825,25.4577,25.3731,25.4389,22044.0
2019-09-10 12:15:00,27.05,27.13,27.05,27.07,19835.0,25.4389,25.5142,25.4389,25.4577,19835.0
2019-09-10 12:20:00,27.07,27.09,27.03,27.04,6666.0,25.4577,25.4765,25.4201,25.4295,6666.0
2019-09-10 12:25:00,27.03,27.03,26.95,26.97,7558.0,25.4201,25.4201,25.3449,25.3637,7558.0
2019-09-10 12:30:00,26.97,26.97,26.92,26.94,4946.0,25.3637,25.3637,25.3167,25.3355,4946.0
2019-09-10 12:35:00,26.93,26.96,26.93,26.94,4345.0,25.3261,25.3543,25.3261,25.3355,4345.0
2019-09-10 12:40:00,26.93,26.96,26.92,26.96,4082.0,25.3261,25.3543,25.3167,25.3543,4082.0
2019-09-10 12:45:00,26.94,27.01,26.94,27.0,28554.0,25.3355,25.4013,25.3355,25.3919,28554.0
2019-09-10 12:50:00,27.01,27.06,27.0,27.05,9234.0,25.4013,25.4483,25.3919,25.4389,9234.0
2019-09-10 12:55:00,27.05,27.08,27.02,27.03,18196.0,25.4389,25.4671,25.4107,25.4201,18196.0
2019-09-10 13:00:00,27.02,27.04,26.92,26.92,16895.0,25.4107,25.4295,25.3167,25.3167,16895.0
2019-09-10 13:05:00,26.93,26.94,26.88,26.91,17376.0,25.3261,25.3355,25.279,25.3073,17376.0
2019-09-10 13:10:00,26.91,26.91,26.85,26.85,30407.0,25.3073,25.3073,25.2508,25.2508,30407.0
2019-09-10 13:15:00,26.85,26.86,26.8,26.82,8700.0,25.2508,25.2602,25.2038,25.2226,8700.0
2019-09-10 13:20:00,26.83,26.85,26.78,26.82,103066.0,25.232,25.2508,25.185,25.2226,103066.0
2019-09-10 13:25:00,26.82,26.94,26.8,26.91,131165.0,25.2226,25.3355,25.2038,25.3073,131165.0
2019-09-10 13:30:00,26.92,26.98,26.9,26.97,90895.0,25.3167,25.3731,25.2978,25.3637,90895.0
2019-09-10 13:35:00,26.97,26.99,26.94,26.95,53303.0,25.3637,25.3825,25.3355,25.3449,53303.0
2019-09-10 13:40:00,26.96,26.97,26.93,26.94,15163.0,25.3543,25.3637,25.3261,25.3355,15163.0
2019-09-10 13:45:00,26.93,26.98,26.92,26.96,23769.0,25.3261,25.3731,25.3167,25.3543,23769.0
2019-09-10 13:50:00,26.96,26.98,26.96,26.97,5186.0,25.3543,25.3731,25.3543,25.3637,5186.0
2019-09-10 13:55:00,26.96,26.99,26.92,26.94,30119.0,25.3543,25.3825,25.3167,25.3355,30119.0
2019-09-10 14:00:00,26.94,26.96,26.91,26.93,22598.0,25.3355,25.3543,25.3073,25.3261,22598.0
2019-09-10 14:05:00,26.93,26.94,26.91,26.92,12906.0,25.3261,25.3355,25.3073,25.3167,12906.0
2019-09-10 14:10:00,26.91,26.96,26.89,26.89,55028.0,25.3073,25.3543,25.2884,25.2884,55028.0
2019-09-10 14:15:00,26.89,26.93,26.89,26.92,6274.0,25.2884,25.3261,25.2884,25.3167,6274.0
2019-09-10 14:20:00,26.91,26.92,26.89,26.9,9066.0,25.3073,25.3167,25.2884,25.2978,9066.0
2019-09-10 14:25:00,26.89,26.89,26.86,26.88,8663.0,25.2884,25.2884,25.2602,25.279,8663.0
2019-09-10 14:30:00,26.88,26.88,26.85,26.88,5468.0,25.279,25.279,25.2508,25.279,5468.0
2019-09-10 14:35:00,26.88,26.9,26.85,26.89,13225.0,25.279,25.2978,25.2508,25.2884,13225.0
2019-09-10 14:40:00,26.9,26.91,26.87,26.9,6738.0,25.2978,25.3073,25.2696,25.2978,6738.0
2019-09-10 14:45:00,26.91,26.92,26.89,26.89,11754.0,25.3073,25.3167,25.2884,25.2884,11754.0
2019-09-10 14:50:00,26.89,26.93,26.88,26.92,12208.0,25.2884,25.3261,25.279,25.3167,12208.0
2019-09-10 14:55:00,26.92,26.93,26.89,26.9,18158.0,25.3167,25.3261,25.2884,25.2978,18158.0
2019-09-10 15:00:00,26.9,26.92,26.89,26.91,13221.0,25.2978,25.3167,25.2884,25.3073,13221.0
2019-09-10 15:05:00,26.9,26.91,26.87,26.89,18953.0,25.2978,25.3073,25.2696,25.2884,18953.0
2019-09-10 15:10:00,26.89,26.9,26.84,26.85,9768.0,25.2884,25.2978,25.2414,25.2508,9768.0
2019-09-10 15:15:00,26.85,26.87,26.83,26.86,12876.0,25.2508,25.2696,25.232,25.2602,12876.0
2019-09-10 15:20:00,26.85,26.85,26.79,26.8,13327.0,25.2508,25.2508,25.1944,25.2038,13327.0
2019-09-10 15:25:00,26.8,26.8,26.75,26.76,22855.0,25.2038,25.2038,25.1568,25.1662,22855.0
2019-09-10 15:30:00,26.76,26.8,26.75,26.76,19954.0,25.1662,25.2038,25.1568,25.1662,19954.0
2019-09-10 15:35:00,26.75,26.76,26.72,26.73,98304.0,25.1568,25.1662,25.1286,25.138,98304.0
2019-09-10 15:40:00,26.72,26.82,26.71,26.82,30357.0,25.1286,25.2226,25.1192,25.2226,30357.0
2019-09-10 15:45:00,26.82,26.85,26.78,26.78,104584.0,25.2226,25.2508,25.185,25.185,104584.0
2019-09-10 15:50:00,26.79,26.83,26.78,26.79,53931.0,25.1944,25.232,25.185,25.1944,53931.0
2019-09-10 15:55:00,26.8,26.88,26.77,26.88,261718.0,25.2038,25.279,25.1756,25.279,261718.0
2019-09-11 09:30:00,26.93,27.03,26.7,26.71,37036.0,25.3261,25.4201,25.1098,25.1192,37036.0
2019-09-11 09:35:00,26.68,26.76,26.62,26.76,11226.0,25.091,25.1662,25.0345,25.1662,11226.0
2019-09-11 09:40:00,26.76,26.85,26.75,26.85,28199.0,25.1662,25.2508,25.1568,25.2508,28199.0
2019-09-11 09:45:00,26.86,26.95,26.86,26.89,36163.0,25.2602,25.3449,25.2602,25.2884,36163.0
2019-09-11 09:50:00,26.9,26.92,26.82,26.91,39050.0,25.2978,25.3167,25.2226,25.3073,39050.0
2019-09-11 09:55:00,26.9,26.98,26.86,26.96,18921.0,25.2978,25.3731,25.2602,25.3543,18921.0
2019-09-11 10:00:00,26.96,27.07,26.94,27.07,16808.0,25.3543,25.4577,25.3355,25.4577,16808.0
2019-09-11 10:05:00,27.07,27.07,26.96,26.99,6344.0,25.4577,25.4577,25.3543,25.3825,6344.0
2019-09-11 10:10:00,26.98,27.06,26.98,27.04,8904.0,25.3731,25.4483,25.3731,25.4295,8904.0
2019-09-11 10:15:00,27.02,27.03,26.98,27.0,114818.0,25.4107,25.4201,25.3731,25.3919,114818.0
2019-09-11 10:20:00,27.01,27.02,26.97,26.99,11929.0,25.4013,25.4107,25.3637,25.3825,11929.0
2019-09-11 10:25:00,26.98,27.0,26.96,26.97,10160.0,25.3731,25.3919,25.3543,25.3637,10160.0
2019-09-11 10:30:00,26.97,26.99,26.88,26.89,10929.0,25.3637,25.3825,25.279,25.2884,10929.0
2019-09-11 10:35:00,26.88,26.93,26.87,26.89,7455.0,25.279,25.3261,25.2696,25.2884,7455.0
2019-09-11 10:40:00,26.89,26.99,26.88,26.98,6507.0,25.2884,25.3825,25.279,25.3731,6507.0
2019-09-11 10:45:00,26.98,26.98,26.95,26.96,5186.0,25.3731,25.3731,25.3449,25.3543,5186.0
2019-09-11 10:50:00,26.96,27.0,26.95,26.96,12556.0,25.3543,25.3919,25.3449,25.3543,12556.0
2019-09-11 10:55:00,26.96,26.96,26.94,26.94,13760.0,25.3543,25.3543,25.3355,25.3355,13760.0
2019-09-11 11:00:00,26.95,27.0,26.92,26.98,13289.0,25.3449,25.3919,25.3167,25.3731,13289.0
2019-09-11 11:05:00,26.98,26.99,26.94,26.94,5857.0,25.3731,25.3825,25.3355,25.3355,5857.0
2019-09-11 11:10:00,26.95,26.96,26.92,26.93,7418.0,25.3449,25.3543,25.3167,25.3261,7418.0
2019-09-11 11:15:00,26.93,26.94,26.91,26.92,21271.0,25.3261,25.3355,25.3073,25.3167,21271.0
2019-09-11 11:20:00,26.92,27.0,26.9,26.97,7472.0,25.3167,25.3919,25.2978,25.3637,7472.0
2019-09-11 11:25:00,26.98,27.0,26.97,26.98,6748.0,25.3731,25.3919,25.3637,25.3731,6748.0
2019-09-11 11:30:00,26.98,27.03,26.97,27.03,9126.0,25.3731,25.4201,25.3637,25.4201,9126.0
2019-09-11 11:35:00,27.02,27.03,26.97,26.99,11302.0,25.4107,25.4201,25.3637,25.3825,11302.0
2019-09-11 11:40:00,26.99,27.01,26.95,26.95,21028.0,25.3825,25.4013,25.3449,25.3449,21028.0
2019-09-11 11:45:00,26.94,26.96,26.88,26.96,18793.0,25.3355,25.3543,25.279,25.3543,18793.0
2019-09-11 11:50:00,26.93,26.98,26.92,26.97,8820.0,25.3261,25.3731,25.3167,25.3637,8820.0
2019-09-11 11:55:00,26.98,27.0,26.96,26.99,6933.0,25.3731,25.3919,25.3543,25.3825,6933.0
2019-09-11 12:00:00,26.99,27.02,26.97,26.99,15592.0,25.3825,25.4107,25.3637,25.3825,15592.0
2019-09-11 12:05:00,27.0,27.02,26.99,27.01,13589.0,25.3919,25.4107,25.3825,25.4013,13589.0
2019-09-11 12:10:00,27.0,27.01,26.98,27.0,7159.0,25.3919,25.4013,25.3731,25.3919,7159.0
2019-09-11 12:15:00,27.0,27.01,26.97,27.01,8902.0,25.3919,25.4013,25.3637,25.4013,8902.0
2019-09-11 12:20:00,27.01,27.01,27.0,27.01,3485.0,25.4013,25.4013,25.3919,25.4013,3485.0
2019-09-11 12:25:00,27.0,27.01,26.95,26.96,32437.0,25.3919,25.4013,25.3449,25.3543,32437.0
2019-09-11 12:30:00,26.97,26.98,26.96,26.96,7787.0,25.3637,25.3731,25.3543,25.3543,7787.0
2019-09-11 12:35:00,26.96,26.97,26.95,26.96,4155.0,25.3543,25.3637,25.3449,25.3543,4155.0
2019-09-11 12:40:00,26.96,27.0,26.93,26.99,22635.0,25.3543,25.3919,25.3261,25.3825,22635.0
2019-09-11 12:45:00,26.99,27.0,26.98,26.99,7694.0,25.3825,25.3919,25.3731,25.3825,7694.0
2019-09-11 12:50:00,26.99,27.0,26.98,27.0,34322.0,25.3825,25.3919,25.3731,25.3919,34322.0
2019-09-11 12:55:00,27.0,27.03,26.98,27.0,14292.0,25.3919,25.4201,25.3731,25.3919,14292.0
2019-09-11 13:00:00,27.0,27.02,27.0,27.01,4500.0,25.3919,25.4107,25.3919,25.4013,4500.0
2019-09-11 13:05:00,27.01,27.01,26.98,26.98,6817.0,25.4013,25.4013,25.3731,25.3731,6817.0
2019-09-11 13:10:00,26.99,27.02,26.98,27.01,4055.0,25.3825,25.4107,25.3731,25.4013,4055.0
2019-09-11 13:15:00,27.02,27.03,27.01,27.01,4053.0,25.4107,25.4201,25.4013,25.4013,4053.0
2019-09-11 13:20:00,27.02,27.02,27.0,27.0,6016.0,25.4107,25.4107,25.3919,25.3919,6016.0
2019-09-11 13:25:00,27.01,27.01,26.99,26.99,5282.0,25.4013,25.4013,25.3825,25.3825,5282.0
2019-09-11 13:30:00,26.99,27.01,26.98,27.0,5715.0,25.3825,25.4013,25.3731,25.3919,5715.0
2019-09-11 13:35:00,27.01,27.02,27.01,27.02,8405.0,25.4013,25.4107,25.4013,25.4107,8405.0
2019-09-11 13:40:00,27.02,27.02,27.0,27.01,7119.0,25.4107,25.4107,25.3919,25.4013,7119.0
2019-09-11 13:45:00,27.01,27.01,26.99,27.01,4249.0,25.4013,25.4013,25.3825,25.4013,4249.0
2019-09-11 13:50:00,27.01,27.02,26.98,26.99,16963.0,25.4013,25.4107,25.3731,25.3825,16963.0
2019-09-11 13:55:00,26.99,27.02,26.98,27.01,11522.0,25.3825,25.4107,25.3731,25.4013,11522.0
2019-09-11 14:00:00,27.01,27.02,27.0,27.02,4591.0,25.4013,25.4107,25.3919,25.4107,4591.0
2019-09-11 14:05:00,27.03,27.03,27.01,27.03,10997.0,25.4201,25.4201,25.4013,25.4201,10997.0
2019-09-11 14:10:00,27.02,27.03,27.01,27.02,8444.0,25.4107,25.4201,25.4013,25.4107,8444.0
2019-09-11 14:15:00,27.02,27.04,27.01,27.04,7016.0,25.4107,25.4295,25.4013,25.4295,7016.0
2019-09-11 14:20:00,27.04,27.04,27.03,27.04,8154.0,25.4295,25.4295,25.4201,25.4295,8154.0
2019-09-11 14:25:00,27.03,27.05,27.02,27.05,10845.0,25.4201,25.4389,25.4107,25.4389,10845.0
2019-09-11 14:30:00,27.05,27.06,27.03,27.05,21447.0,25.4389,25.4483,25.4201,25.4389,21447.0
2019-09-11 14:35:00,27.05,27.06,27.02,27.03,8773.0,25.4389,25.4483,25.4107,25.4201,8773.0
2019-09-11 14:40:00,27.03,27.04,27.01,27.02,7205.0,25.4201,25.4295,25.4013,25.4107,7205.0
2019-09-11 14:45:00,27.01,27.06,27.01,27.04,27233.0,25.4013,25.4483,25.4013,25.4295,27233.0
2019-09-11 14:50:00,27.04,27.05,27.03,27.05,8859.0,25.4295,25.4389,25.4201,25.4389,8859.0
2019-09-11 14:55:00,27.05,27.06,27.03,27.05,14692.0,25.4389,25.4483,25.4201,25.4389,14692.0
2019-09-11 15:00:00,27.05,27.05,27.04,27.05,13317.0,25.4389,25.4389,25.4295,25.4389,13317.0
2019-09-11 15:05:00,27.04,27.05,27.02,27.03,36435.0,25.4295,25.4389,25.4107,25.4201,36435.0
2019-09-11 15:10:00,27.03,27.08,27.02,27.06,35171.0,25.4201,25.4671,25.4107,25.4483,35171.0
2019-09-11 15:15:00,27.06,27.07,27.06,27.07,6697.0,25.4483,25.4577,25.4483,25.4577,6697.0
2019-09-11 15:20:00,27.07,27.07,26.97,26.98,39969.0,25.4577,25.4577,25.3637,25.3731,39969.0
2019-09-11 15:25:00,26.98,26.98,26.96,26.96,22537.0,25.3731,25.3731,25.3543,25.3543,22537.0
2019-09-11 15:30:00,26.97,27.05,26.94,27.05,49127.0,25.3637,25.4389,25.3355,25.4389,49127.0
2019-09-11 15:35:00,27.05,27.06,27.02,27.04,30616.0,25.4389,25.4483,25.4107,25.4295,30616.0
2019-09-11 15:40:00,27.04,27.05,27.01,27.02,21942.0,25.4295,25.4389,25.4013,25.4107,21942.0
2019-09-11 15:45:00,27.02,27.06,27.0,27.06,160908.0,25.4107,25.4483,25.3919,25.4483,160908.0
2019-09-11 15:50:00,27.06,27.16,27.05,27.15,143181.0,25.4483,25.5424,25.4389,25.533,143181.0
2019-09-11 15:55:00,27.14,27.21,27.13,27.2,314249.0,25.5236,25.5894,25.5142,25.58,314249.0
2019-09-12 09:30:00,27.23,27.37,27.2,27.31,111593.0,25.6082,25.7399,25.58,25.6834,111593.0
2019-09-12 09:35:00,27.29,27.45,27.26,27.45,34048.0,25.6646,25.8151,25.6364,25.8151,34048.0
2019-09-12 09:40:00,27.45,27.52,27.45,27.49,29507.0,25.8151,25.8809,25.8151,25.8527,29507.0
2019-09-12 09:45:00,27.5,27.61,27.49,27.55,23229.0,25.8621,25.9656,25.8527,25.9091,23229.0
2019-09-12 09:50:00,27.56,27.77,27.56,27.76,24485.0,25.9185,26.116,25.9185,26.1066,24485.0
2019-09-12 09:55:00,27.76,27.87,27.76,27.86,59332.0,26.1066,26.2101,26.1066,26.2007,59332.0
2019-09-12 10:00:00,27.86,27.89,27.78,27.87,66418.0,26.2007,26.2289,26.1254,26.2101,66418.0
2019-09-12 10:05:00,27.87,27.91,27.79,27.81,45816.0,26.2101,26.2477,26.1348,26.1537,45816.0
2019-09-12 10:10:00,27.82,28.0,27.81,27.97,60930.0,26.1631,26.3323,26.1537,26.3041,60930.0
2019-09-12 10:15:00,27.98,28.13,27.95,28.0,106850.0,26.3135,26.4546,26.2853,26.3323,106850.0
2019-09-12 10:20:00,28.01,28.16,27.99,28.16,40632.0,26.3417,26.4828,26.3229,26.4828,40632.0
2019-09-12 10:25:00,28.15,28.26,28.12,28.14,58142.0,26.4734,26.5768,26.4452,26.464,58142.0
2019-09-12 10:30:00,28.12,28.19,28.08,28.1,23992.0,26.4452,26.511,26.4076,26.4264,23992.0
2019-09-12 10:35:00,28.09,28.09,27.95,28.0,23329.0,26.417,26.417,26.2853,26.3323,23329.0
2019-09-12 10:40:00,28.02,28.06,27.96,28.05,34876.0,26.3511,26.3888,26.2947,26.3794,34876.0
2019-09-12 10:45:00,28.05,28.08,28.0,28.05,28977.0,26.3794,26.4076,26.3323,26.3794,28977.0
2019-09-12 10:50:00,28.05,28.06,27.85,27.91,98765.0,26.3794,26.3888,26.1913,26.2477,98765.0
2019-09-12 10:55:00,27.92,27.94,27.86,27.86,11428.0,26.2571,26.2759,26.2007,26.2007,11428.0
2019-09-12 11:00:00,27.86,27.99,27.76,27.98,60460.0,26.2007,26.3229,26.1066,26.3135,60460.0
2019-09-12 11:05:00,27.98,27.98,27.87,27.92,87434.0,26.3135,26.3135,26.2101,26.2571,87434.0
2019-09-12 11:10:00,27.92,27.99,27.91,27.93,28483.0,26.2571,26.3229,26.2477,26.2665,28483.0
2019-09-12 11:15:00,27.93,27.99,27.91,27.98,33236.0,26.2665,26.3229,26.2477,26.3135,33236.0
2019-09-12 11:20:00,27.98,27.99,27.95,27.97,11309.0,26.3135,26.3229,26.2853,26.3041,11309.0
2019-09-12 11:25:00,27.98,28.0,27.96,27.98,12526.0,26.3135,26.3323,26.2947,26.3135,12526.0
2019-09-12 11:30:00,27.98,28.01,27.97,28.0,50514.0,26.3135,26.3417,26.3041,26.3323,50514.0
2019-09-12 11:35:00,28.0,28.04,27.98,27.99,23887.0,26.3323,26.37,26.3135,26.3229,23887.0
2019-09-12 11:40:00,28.0,28.08,27.99,28.08,19399.0,26.3323,26.4076,26.3229,26.4076,19399.0
2019-09-12 11:45:00,28.08,28.11,28.04,28.04,13537.0,26.4076,26.4358,26.37,26.37,13537.0
2019-09-12 11:50:00,28.04,28.05,28.0,28.0,19892.0,26.37,26.3794,26.3323,26.3323,19892.0
2019-09-12 11:55:00,28.01,28.05,28.01,28.02,11428.0,26.3417,26.3794,26.3417,26.3511,11428.0
2019-09-12 12:00:00,28.01,28.06,28.01,28.03,41872.0,26.3417,26.3888,26.3417,26.3605,41872.0
2019-09-12 12:05:00,28.03,28.05,28.03,28.04,7974.0,26.3605,26.3794,26.3605,26.37,7974.0
2019-09-12 12:10:00,28.05,28.06,28.0,28.06,20036.0,26.3794,26.3888,26.3323,26.3888,20036.0
2019-09-12 12:15:00,28.05,28.05,28.02,28.03,8013.0,26.3794,26.3794,26.3511,26.3605,8013.0
2019-09-12 12:20:00,28.03,28.03,27.95,27.99,54497.0,26.3605,26.3605,26.2853,26.3229,54497.0
2019-09-12 12:25:00,27.99,28.03,27.99,28.0,54117.0,26.3229,26.3605,26.3229,26.3323,54117.0
2019-09-12 12:30:00,28.01,28.11,28.0,28.1,41290.0,26.3417,26.4358,26.3323,26.4264,41290.0
2019-09-12 12:35:00,28.11,28.11,28.03,28.03,11065.0,26.4358,26.4358,26.3605,26.3605,11065.0
2019-09-12 12:40:00,28.04,28.04,28.02,28.03,28936.0,26.37,26.37,26.3511,26.3605,28936.0
2019-09-12 12:45:00,28.03,28.03,27.98,28.01,20055.0,26.3605,26.3605,26.3135,26.3417,20055.0
2019-09-12 12:50:00,28.02,28.04,27.98,28.02,17772.0,26.3511,26.37,26.3135,26.3511,17772.0
2019-09-12 12:55:00,28.02,28.05,28.02,28.03,15125.0,26.3511,26.3794,26.3511,26.3605,15125.0
2019-09-12 13:00:00,28.03,28.11,28.02,28.07,27653.0,26.3605,26.4358,26.3511,26.3982,27653.0
2019-09-12 13:05:00,28.07,28.13,28.06,28.12,148948.0,26.3982,26.4546,26.3888,26.4452,148948.0
2019-09-12 13:10:00,28.12,28.14,28.11,28.14,23693.0,26.4452,26.464,26.4358,26.464,23693.0
2019-09-12 13:15:00,28.13,28.14,28.11,28.13,6335.0,26.4546,26.464,26.4358,26.4546,6335.0
2019-09-12 13:20:00,28.13,28.17,28.12,28.16,7517.0,26.4546,26.4922,26.4452,26.4828,7517.0
2019-09-12 13:25:00,28.16,28.17,28.13,28.16,17586.0,26.4828,26.4922,26.4546,26.4828,17586.0
2019-09-12 13:30:00,28.17,28.17,28.15,28.15,10124.0,26.4922,26.4922,26.4734,26.4734,10124.0
2019-09-12 13:35:00,28.15,28.16,28.13,28.14,15979.0,26.4734,26.4828,26.4546,26.464,15979.0
2019-09-12 13:40:00,28.14,28.15,28.06,28.08,78832.0,26.464,26.4734,26.3888,26.4076,78832.0
2019-09-12 13:45:00,28.07,28.08,27.95,27.96,26790.0,26.3982,26.4076,26.2853,26.2947,26790.0
2019-09-12 13:50:00,27.96,28.01,27.96,27.98,6464.0,26.2947,26.3417,26.2947,26.3135,6464.0
2019-09-12 13:55:00,27.97,28.01,27.97,28.0,23658.0,26.3041,26.3417,26.3041,26.3323,23658.0
2019-09-12 14:00:00,27.99,28.01,27.95,27.96,17270.0,26.3229,26.3417,26.2853,26.2947,17270.0
2019-09-12 14:05:00,27.96,28.0,27.96,27.98,8736.0,26.2947,26.3323,26.2947,26.3135,8736.0
2019-09-12 14:10:00,27.99,28.05,27.99,28.03,24880.0,26.3229,26.3794,26.3229,26.3605,24880.0
2019-09-12 14:15:00,28.02,28.03,28.01,28.01,9900.0,26.3511,26.3605,26.3417,26.3417,9900.0
2019-09-12 14:20:00,28.01,28.02,28.0,28.02,18139.0,26.3417,26.3511,26.3323,26.3511,18139.0
2019-09-12 14:25:00,28.03,28.06,28.02,28.04,79162.0,26.3605,26.3888,26.3511,26.37,79162.0
2019-09-12 14:30:00,28.04,28.1,28.04,28.1,76907.0,26.37,26.4264,26.37,26.4264,76907.0
2019-09-12 14:35:00,28.09,28.09,28.05,28.06,26945.0,26.417,26.417,26.3794,26.3888,26945.0
2019-09-12 14:40:00,28.06,28.11,28.05,28.11,61486.0,26.3888,26.4358,26.3794,26.4358,61486.0
2019-09-12 14:45:00,28.1,28.12,28.06,28.07,56788.0,26.4264,26.4452,26.3888,26.3982,56788.0
2019-09-12 14:50:00,28.07,28.1,28.04,28.1,30805.0,26.3982,26.4264,26.37,26.4264,30805.0
2019-09-12 14:55:00,28.1,28.12,28.09,28.12,20519.0,26.4264,26.4452,26.417,26.4452,20519.0
2019-09-12 15:00:00,28.12,28.12,28.1,28.12,11264.0,26.4452,26.4452,26.4264,26.4452,11264.0
2019-09-12 15:05:00,28.12,28.13,28.09,28.11,17178.0,26.4452,26.4546,26.417,26.4358,17178.0
2019-09-12 15:10:00,28.11,28.12,28.1,28.1,11884.0,26.4358,26.4452,26.4264,26.4264,11884.0
2019-09-12 15:15:00,28.1,28.12,28.09,28.11,14806.0,26.4264,26.4452,26.417,26.4358,14806.0
2019-09-12 15:20:00,28.11,28.14,28.1,28.13,62519.0,26.4358,26.464,26.4264,26.4546,62519.0
2019-09-12 15:25:00,28.13,28.18,28.12,28.16,39777.0,26.4546,26.5016,26.4452,26.4828,39777.0
2019-09-12 15:30:00,28.16,28.16,28.11,28.12,25760.0,26.4828,26.4828,26.4358,26.4452,25760.0
2019-09-12 15:35:00,28.11,28.11,28.02,28.03,31742.0,26.4358,26.4358,26.3511,26.3605,31742.0
2019-09-12 15:40:00,28.03,28.08,28.02,28.08,43280.0,26.3605,26.4076,26.3511,26.4076,43280.0
2019-09-12 15:45:00,28.09,28.1,28.05,28.07,90278.0,26.417,26.4264,26.3794,26.3982,90278.0
2019-09-12 15:50:00,28.06,28.07,28.03,28.04,86580.0,26.3888,26.3982,26.3605,26.37,86580.0
2019-09-12 15:55:00,28.04,28.12,28.03,28.06,299145.0,26.37,26.4452,26.3605,26.3888,299145.0
2019-09-13 09:30:00,28.6,28.63,28.4,28.46,95765.0,26.8966,26.9248,26.7085,26.7649,95765.0
2019-09-13 09:35:00,28.5,28.59,28.37,28.38,39845.0,26.8026,26.8872,26.6803,26.6897,39845.0
2019-09-13 09:40:00,28.38,28.38,28.27,28.34,13502.0,26.6897,26.6897,26.5863,26.6521,13502.0
2019-09-13 09:45:00,28.34,28.37,28.27,28.32,15252.0,26.6521,26.6803,26.5863,26.6333,15252.0
2019-09-13 09:50:00,28.33,28.4,28.3,28.35,87241.0,26.6427,26.7085,26.6145,26.6615,87241.0
2019-09-13 09:55:00,28.36,28.53,28.3,28.53,110582.0,26.6709,26.8308,26.6145,26.8308,110582.0
2019-09-13 10:00:00,28.52,28.63,28.49,28.49,21607.0,26.8214,26.9248,26.7931,26.7931,21607.0
2019-09-13 10:05:00,28.5,28.51,28.37,28.48,50616.0,26.8026,26.812,26.6803,26.7837,50616.0
2019-09-13 10:10:00,28.47,28.5,28.43,28.45,21996.0,26.7743,26.8026,26.7367,26.7555,21996.0
2019-09-13 10:15:00,28.43,28.45,28.38,28.44,15442.0,26.7367,26.7555,26.6897,26.7461,15442.0
2019-09-13 10:20:00,28.45,28.51,28.43,28.46,14895.0,26.7555,26.812,26.7367,26.7649,14895.0
2019-09-13 10:25:00,28.46,28.52,28.46,28.5,17365.0,26.7649,26.8214,26.7649,26.8026,17365.0
2019-09-13 10:30:00,28.5,28.54,28.49,28.52,10300.0,26.8026,26.8402,26.7931,26.8214,10300.0
2019-09-13 10:35:00,28.52,28.57,28.51,28.52,38600.0,26.8214,26.8684,26.812,26.8214,38600.0
2019-09-13 10:40:00,28.52,28.54,28.49,28.5,10499.0,26.8214,26.8402,26.7931,26.8026,10499.0
2019-09-13 10:45:00,28.49,28.56,28.48,28.51,34485.0,26.7931,26.859,26.7837,26.812,34485.0
2019-09-13 10:50:00,28.51,28.56,28.5,28.55,11226.0,26.812,26.859,26.8026,26.8496,11226.0
2019-09-13 10:55:00,28.56,28.6,28.55,28.57,6874.0,26.859,26.8966,26.8496,26.8684,6874.0
2019-09-13 11:00:00,28.58,28.62,28.57,28.6,7978.0,26.8778,26.9154,26.8684,26.8966,7978.0
2019-09-13 11:05:00,28.61,28.68,28.6,28.68,19742.0,26.906,26.9718,26.8966,26.9718,19742.0
2019-09-13 11:10:00,28.69,28.69,28.63,28.63,14178.0,26.9812,26.9812,26.9248,26.9248,14178.0
2019-09-13 11:15:00,28.62,28.62,28.57,28.59,11755.0,26.9154,26.9154,26.8684,26.8872,11755.0
2019-09-13 11:20:00,28.58,28.67,28.57,28.64,41008.0,26.8778,26.9624,26.8684,26.9342,41008.0
2019-09-13 11:25:00,28.64,28.65,28.59,28.65,21616.0,26.9342,26.9436,26.8872,26.9436,21616.0
2019-09-13 11:30:00,28.66,28.68,28.61,28.64,77427.0,26.953,26.9718,26.906,26.9342,77427.0
2019-09-13 11:35:00,28.65,28.69,28.63,28.67,169137.0,26.9436,26.9812,26.9248,26.9624,169137.0
2019-09-13 11:40:00,28.68,28.69,28.63,28.66,76163.0,26.9718,26.9812,26.9248,26.953,76163.0
2019-09-13 11:45:00,28.67,28.69,28.55,28.57,132986.0,26.9624,26.9812,26.8496,26.8684,132986.0
2019-09-13 11:50:00,28.57,28.61,28.55,28.57,14228.0,26.8684,26.906,26.8496,26.8684,14228.0
2019-09-13 11:55:00,28.58,28.58,28.55,28.56,12100.0,26.8778,26.8778,26.8496,26.859,12100.0
2019-09-13 12:00:00,28.57,28.61,28.56,28.58,69732.0,26.8684,26.906,26.859,26.8778,69732.0
2019-09-13 12:05:00,28.57,28.59,28.57,28.57,3588.0,26.8684,26.8872,26.8684,26.8684,3588.0
2019-09-13 12:10:00,28.58,28.59,28.53,28.55,10137.0,26.8778,26.8872,26.8308,26.8496,10137.0
2019-09-13 12:15:00,28.55,28.58,28.53,28.54,6848.0,26.8496,26.8778,26.8308,26.8402,6848.0
2019-09-13 12:20:00,28.54,28.54,28.48,28.5,6669.0,26.8402,26.8402,26.7837,26.8026,6669.0
2019-09-13 12:25:00,28.5,28.5,28.48,28.5,10787.0,26.8026,26.8026,26.7837,26.8026,10787.0
2019-09-13 12:30:00,28.51,28.51,28.45,28.47,11602.0,26.812,26.812,26.7555,26.7743,11602.0
2019-09-13 12:35:00,28.46,28.47,28.44,28.44,6519.0,26.7649,26.7743,26.7461,26.7461,6519.0
2019-09-13 12:40:00,28.43,28.44,28.35,28.36,18068.0,26.7367,26.7461,26.6615,26.6709,18068.0
2019-09-13 12:45:00,28.37,28.39,28.3,28.31,16047.0,26.6803,26.6991,26.6145,26.6239,16047.0
2019-09-13 12:50:00,28.32,28.34,28.3,28.33,17252.0,26.6333,26.6521,26.6145,26.6427,17252.0
2019-09-13 12:55:00,28.32,28.33,28.3,28.3,3909.0,26.6333,26.6427,26.6145,26.6145,3909.0
2019-09-13 13:00:00,28.3,28.32,28.29,28.3,11855.0,26.6145,26.6333,26.6051,26.6145,11855.0
2019-09-13 13:05:00,28.3,28.3,28.22,28.22,26764.0,26.6145,26.6145,26.5392,26.5392,26764.0
2019-09-13 13:10:00,28.23,28.23,28.18,28.21,43022.0,26.5486,26.5486,26.5016,26.5298,43022.0
2019-09-13 13:15:00,28.21,28.21,28.16,28.17,15293.0,26.5298,26.5298,26.4828,26.4922,15293.0
2019-09-13 13:20:00,28.18,28.2,28.18,28.19,11690.0,26.5016,26.5204,26.5016,26.511,11690.0
2019-09-13 13:25:00,28.19,28.2,28.17,28.18,11801.0,26.511,26.5204,26.4922,26.5016,11801.0
2019-09-13 13:30:00,28.18,28.18,28.13,28.13,16312.0,26.5016,26.5016,26.4546,26.4546,16312.0
2019-09-13 13:35:00,28.13,28.16,28.11,28.15,20811.0,26.4546,26.4828,26.4358,26.4734,20811.0
2019-09-13 13:40:00,28.14,28.14,28.11,28.11,6463.0,26.464,26.464,26.4358,26.4358,6463.0
2019-09-13 13:45:00,28.1,28.12,28.09,28.12,10450.0,26.4264,26.4452,26.417,26.4452,10450.0
2019-09-13 13:50:00,28.12,28.13,28.08,28.09,9345.0,26.4452,26.4546,26.4076,26.417,9345.0
2019-09-13 13:55:00,28.09,28.09,28.02,28.03,29147.0,26.417,26.417,26.3511,26.3605,29147.0
2019-09-13 14:00:00,28.03,28.12,28.02,28.09,95882.0,26.3605,26.4452,26.3511,26.417,95882.0
2019-09-13 14:05:00,28.1,28.2,28.09,28.2,96963.0,26.4264,26.5204,26.417,26.5204,96963.0
2019-09-13 14:10:00,28.19,28.29,28.18,28.28,90047.0,26.511,26.6051,26.5016,26.5957,90047.0
2019-09-13 14:15:00,28.28,28.29,28.23,28.23,14862.0,26.5957,26.6051,26.5486,26.5486,14862.0
2019-09-13 14:20:00,28.24,28.26,28.23,28.24,18032.0,26.558,26.5768,26.5486,26.558,18032.0
2019-09-13 14:25:00,28.24,28.27,28.24,28.25,12030.0,26.558,26.5863,26.558,26.5674,12030.0
2019-09-13 14:30:00,28.24,28.25,28.2,28.2,21720.0,26.558,26.5674,26.5204,26.5204,21720.0
2019-09-13 14:35:00,28.21,28.21,28.16,28.19,13924.0,26.5298,26.5298,26.4828,26.511,13924.0
2019-09-13 14:40:00,28.19,28.21,28.15,28.15,36824.0,26.511,26.5298,26.4734,26.4734,36824.0
2019-09-13 14:45:00,28.15,28.21,28.15,28.21,15499.0,26.4734,26.5298,26.4734,26.5298,15499.0
2019-09-13 14:50:00,28.2,28.22,28.19,28.19,15289.0,26.5204,26.5392,26.511,26.511,15289.0
2019-09-13 14:55:00,28.19,28.22,28.19,28.21,15035.0,26.511,26.5392,26.511,26.5298,15035.0
2019-09-13 15:00:00,28.21,28.23,28.18,28.23,14666.0,26.5298,26.5486,26.5016,26.5486,14666.0
2019-09-13 15:05:00,28.23,28.24,28.21,28.23,13062.0,26.5486,26.558,26.5298,26.5486,13062.0
2019-09-13 15:10:00,28.24,28.24,28.16,28.17,36967.0,26.558,26.558,26.4828,26.4922,36967.0
2019-09-13 15:15:00,28.16,28.19,28.14,28.19,119833.0,26.4828,26.511,26.464,26.511,119833.0
2019-09-13 15:20:00,28.19,28.19,28.18,28.19,15275.0,26.511,26.511,26.5016,26.511,15275.0
2019-09-13 15:25:00,28.19,28.19,28.17,28.19,22817.0,26.511,26.511,26.4922,26.511,22817.0
2019-09-13 15:30:00,28.19,28.2,28.18,28.2,29879.0,26.511,26.5204,26.5016,26.5204,29879.0
2019-09-13 15:35:00,28.2,28.2,28.15,28.16,33401.0,26.5204,26.5204,26.4734,26.4828,33401.0
2019-09-13 15:40:00,28.16,28.23,28.15,28.19,85305.0,26.4828,26.5486,26.4734,26.511,85305.0
2019-09-13 15:45:00,28.2,28.2,28.16,28.19,106658.0,26.5204,26.5204,26.4828,26.511,106658.0
2019-09-13 15:50:00,28.19,28.19,28.17,28.18,108034.0,26.511,26.511,26.4922,26.5016,108034.0
2019-09-13 15:55:00,28.18,28.2,28.13,28.15,338753.0,26.5016,26.5204,26.4546,26.4734,338753.0
2019-09-16 09:30:00,27.97,28.22,27.91,28.19,35623.0,26.3041,26.5392,26.2477,26.511,35623.0
2019-09-16 09:35:00,28.22,28.26,28.13,28.26,25947.0,26.5392,26.5768,26.4546,26.5768,25947.0
2019-09-16 09:40:00,28.27,28.28,28.2,28.26,13280.0,26.5863,26.5957,26.5204,26.5768,13280.0
2019-09-16 09:45:00,28.28,28.32,28.25,28.32,9392.0,26.5957,26.6333,26.5674,26.6333,9392.0
2019-09-16 09:50:00,28.33,28.45,28.31,28.43,26636.0,26.6427,26.7555,26.6239,26.7367,26636.0
2019-09-16 09:55:00,28.42,28.46,28.39,28.45,36305.0,26.7273,26.7649,26.6991,26.7555,36305.0
2019-09-16 10:00:00,28.44,28.46,28.4,28.46,18767.0,26.7461,26.7649,26.7085,26.7649,18767.0
2019-09-16 10:05:00,28.46,28.46,28.4,28.41,20515.0,26.7649,26.7649,26.7085,26.7179,20515.0
2019-09-16 10:10:00,28.4,28.46,28.37,28.41,23837.0,26.7085,26.7649,26.6803,26.7179,23837.0
2019-09-16 10:15:00,28.4,28.43,28.33,28.42,29682.0,26.7085,26.7367,26.6427,26.7273,29682.0
2019-09-16 10:20:00,28.42,28.43,28.39,28.4,18333.0,26.7273,26.7367,26.6991,26.7085,18333.0
2019-09-16 10:25:00,28.4,28.4,28.2,28.2,75118.0,26.7085,26.7085,26.5204,26.5204,75118.0
2019-09-16 10:30:00,28.21,28.24,28.17,28.19,10220.0,26.5298,26.558,26.4922,26.511,10220.0
2019-09-16 10:35:00,28.19,28.21,28.16,28.19,11393.0,26.511,26.5298,26.4828,26.511,11393.0
2019-09-16 10:40:00,28.18,28.23,28.15,28.18,7530.0,26.5016,26.5486,26.4734,26.5016,7530.0
2019-09-16 10:45:00,28.18,28.18,28.15,28.15,12814.0,26.5016,26.5016,26.4734,26.4734,12814.0
2019-09-16 10:50:00,28.15,28.25,28.14,28.24,49419.0,26.4734,26.5674,26.464,26.558,49419.0
2019-09-16 10:55:00,28.24,28.36,28.23,28.34,41467.0,26.558,26.6709,26.5486,26.6521,41467.0
2019-09-16 11:00:00,28.35,28.36,28.33,28.36,20645.0,26.6615,26.6709,26.6427,26.6709,20645.0
2019-09-16 11:05:00,28.36,28.38,28.32,28.36,29342.0,26.6709,26.6897,26.6333,26.6709,29342.0
2019-09-16 11:10:00,28.36,28.38,28.34,28.35,14666.0,26.6709,26.6897,26.6521,26.6615,14666.0
2019-09-16 11:15:00,28.34,28.36,28.32,28.32,5714.0,26.6521,26.6709,26.6333,26.6333,5714.0
2019-09-16 11:20:00,28.3,28.32,28.26,28.27,7874.0,26.6145,26.6333,26.5768,26.5863,7874.0
2019-09-16 11:25:00,28.27,28.28,28.25,28.25,7158.0,26.5863,26.5957,26.5674,26.5674,7158.0
2019-09-16 11:30:00,28.24,28.26,28.2,28.21,7937.0,26.558,26.5768,26.5204,26.5298,7937.0
2019-09-16 11:35:00,28.21,28.24,28.21,28.22,7373.0,26.5298,26.558,26.5298,26.5392,7373.0
2019-09-16 11:40:00,28.22,28.22,28.16,28.17,13989.0,26.5392,26.5392,26.4828,26.4922,13989.0
2019-09-16 11:45:00,28.18,28.21,28.17,28.2,6484.0,26.5016,26.5298,26.4922,26.5204,6484.0
2019-09-16 11:50:00,28.2,28.26,28.2,28.23,12432.0,26.5204,26.5768,26.5204,26.5486,12432.0
2019-09-16 11:55:00,28.23,28.24,28.2,28.2,8948.0,26.5486,26.558,26.5204,26.5204,8948.0
2019-09-16 12:00:00,28.22,28.24,28.16,28.16,7400.0,26.5392,26.558,26.4828,26.4828,7400.0
2019-09-16 12:05:00,28.16,28.19,28.14,28.15,6196.0,26.4828,26.511,26.464,26.4734,6196.0
2019-09-16 12:10:00,28.14,28.17,28.14,28.15,10466.0,26.464,26.4922,26.464,26.4734,10466.0
2019-09-16 12:15:00,28.16,28.16,28.12,28.13,5505.0,26.4828,26.4828,26.4452,26.4546,5505.0
2019-09-16 12:20:00,28.12,28.13,28.08,28.1,7038.0,26.4452,26.4546,26.4076,26.4264,7038.0
2019-09-16 12:25:00,28.11,28.11,28.09,28.1,5922.0,26.4358,26.4358,26.417,26.4264,5922.0
2019-09-16 12:30:00,28.11,28.13,28.1,28.11,4750.0,26.4358,26.4546,26.4264,26.4358,4750.0
2019-09-16 12:35:00,28.11,28.13,28.11,28.13,9720.0,26.4358,26.4546,26.4358,26.4546,9720.0
2019-09-16 12:40:00,28.13,28.16,28.1,28.1,4894.0,26.4546,26.4828,26.4264,26.4264,4894.0
2019-09-16 12:45:00,28.1,28.16,28.09,28.16,10752.0,26.4264,26.4828,26.417,26.4828,10752.0
2019-09-16 12:50:00,28.16,28.17,28.12,28.13,13298.0,26.4828,26.4922,26.4452,26.4546,13298.0
2019-09-16 12:55:00,28.13,28.14,28.11,28.12,8747.0,26.4546,26.464,26.4358,26.4452,8747.0
2019-09-16 13:00:00,28.13,28.13,28.09,28.12,5503.0,26.4546,26.4546,26.417,26.4452,5503.0
2019-09-16 13:05:00,28.13,28.14,28.11,28.11,3183.0,26.4546,26.464,26.4358,26.4358,3183.0
2019-09-16 13:10:00,28.12,28.19,28.11,28.18,18332.0,26.4452,26.511,26.4358,26.5016,18332.0
2019-09-16 13:15:00,28.19,28.22,28.19,28.19,6973.0,26.511,26.5392,26.511,26.511,6973.0
2019-09-16 13:20:00,28.19,28.24,28.19,28.22,22823.0,26.511,26.558,26.511,26.5392,22823.0
2019-09-16 13:25:00,28.22,28.24,28.21,28.22,9858.0,26.5392,26.558,26.5298,26.5392,9858.0
2019-09-16 13:30:00,28.23,28.25,28.22,28.25,8201.0,26.5486,26.5674,26.5392,26.5674,8201.0
2019-09-16 13:35:00,28.26,28.27,28.24,28.25,10558.0,26.5768,26.5863,26.558,26.5674,10558.0
2019-09-16 13:40:00,28.26,28.28,28.25,28.27,7800.0,26.5768,26.5957,26.5674,26.5863,7800.0
2019-09-16 13:45:00,28.27,28.27,28.22,28.23,6581.0,26.5863,26.5863,26.5392,26.5486,6581.0
2019-09-16 13:50:00,28.24,28.24,28.2,28.24,121125.0,26.558,26.558,26.5204,26.558,121125.0
2019-09-16 13:55:00,28.24,28.26,28.23,28.24,3110.0,26.558,26.5768,26.5486,26.558,3110.0
2019-09-16 14:00:00,28.24,28.26,28.23,28.24,4264.0,26.558,26.5768,26.5486,26.558,4264.0
2019-09-16 14:05:00,28.23,28.23,28.2,28.22,5955.0,26.5486,26.5486,26.5204,26.5392,5955.0
2019-09-16 14:10:00,28.21,28.22,28.17,28.18,14832.0,26.5298,26.5392,26.4922,26.5016,14832.0
2019-09-16 14:15:00,28.18,28.2,28.16,28.2,5811.0,26.5016,26.5204,26.4828,26.5204,5811.0
2019-09-16 14:20:00,28.19,28.23,28.19,28.21,6431.0,26.511,26.5486,26.511,26.5298,6431.0
2019-09-16 14:25:00,28.21,28.22,28.2,28.21,13235.0,26.5298,26.5392,26.5204,26.5298,13235.0
2019-09-16 14:30:00,28.21,28.23,28.2,28.23,21696.0,26.5298,26.5486,26.5204,26.5486,21696.0
2019-09-16 14:35:00,28.22,28.24,28.21,28.21,8076.0,26.5392,26.558,26.5298,26.5298,8076.0
2019-09-16 14:40:00,28.21,28.23,28.2,28.23,34350.0,26.5298,26.5486,26.5204,26.5486,34350.0
2019-09-16 14:45:00,28.23,28.28,28.22,28.27,33764.0,26.5486,26.5957,26.5392,26.5863,33764.0
2019-09-16 14:50:00,28.27,28.3,28.26,28.3,16846.0,26.5863,26.6145,26.5768,26.6145,16846.0
2019-09-16 14:55:00,28.29,28.3,28.26,28.26,4768.0,26.6051,26.6145,26.5768,26.5768,4768.0
2019-09-16 15:00:00,28.26,28.27,28.21,28.23,11133.0,26.5768,26.5863,26.5298,26.5486,11133.0
2019-09-16 15:05:00,28.22,28.23,28.17,28.18,8839.0,26.5392,26.5486,26.4922,26.5016,8839.0
2019-09-16 15:10:00,28.19,28.23,28.18,28.22,8715.0,26.511,26.5486,26.5016,26.5392,8715.0
2019-09-16 15:15:00,28.23,28.23,28.21,28.23,7607.0,26.5486,26.5486,26.5298,26.5486,7607.0
2019-09-16 15:20:00,28.22,28.22,28.19,28.2,20961.0,26.5392,26.5392,26.511,26.5204,20961.0
2019-09-16 15:25:00,28.21,28.26,28.21,28.22,31951.0,26.5298,26.5768,26.5298,26.5392,31951.0
2019-09-16 15:30:00,28.22,28.25,28.21,28.25,11680.0,26.5392,26.5674,26.5298,26.5674,11680.0
2019-09-16 15:35:00,28.25,28.27,28.24,28.26,20415.0,26.5674,26.5863,26.558,26.5768,20415.0
2019-09-16 15:40:00,28.26,28.27,28.23,28.24,23336.0,26.5768,26.5863,26.5486,26.558,23336.0
2019-09-16 15:45:00,28.24,28.31,28.23,28.3,100026.0,26.558,26.6239,26.5486,26.6145,100026.0
2019-09-16 15:50:00,28.3,28.31,28.22,28.24,49825.0,26.6145,26.6239,26.5392,26.558,49825.0
2019-09-16 15:55:00,28.23,28.29,28.22,28.25,178625.0,26.5486,26.6051,26.5392,26.5674,178625.0
2019-09-17 09:30:00,28.23,28.3,28.07,28.3,33466.0,26.5486,26.6145,26.3982,26.6145,33466.0
2019-09-17 09:35:00,28.28,28.32,28.22,28.25,11043.0,26.5957,26.6333,26.5392,26.5674,11043.0
2019-09-17 09:40:00,28.25,28.29,28.21,28.23,11890.0,26.5674,26.6051,26.5298,26.5486,11890.0
2019-09-17 09:45:00,28.23,28.3,28.19,28.3,17568.0,26.5486,26.6145,26.511,26.6145,17568.0
2019-09-17 09:50:00,28.28,28.28,28.19,28.21,4122.0,26.5957,26.5957,26.511,26.5298,4122.0
2019-09-17 09:55:00,28.21,28.24,28.2,28.22,5170.0,26.5298,26.558,26.5204,26.5392,5170.0
2019-09-17 10:00:00,28.21,28.22,28.16,28.2,19579.0,26.5298,26.5392,26.4828,26.5204,19579.0
2019-09-17 10:05:00,28.19,28.22,28.17,28.21,20102.0,26.511,26.5392,26.4922,26.5298,20102.0
2019-09-17 10:10:00,28.2,28.22,28.2,28.21,11996.0,26.5204,26.5392,26.5204,26.5298,11996.0
2019-09-17 10:15:00,28.2,28.24,28.19,28.2,15544.0,26.5204,26.558,26.511,26.5204,15544.0
2019-09-17 10:20:00,28.21,28.22,28.19,28.2,20595.0,26.5298,26.5392,26.511,26.5204,20595.0
2019-09-17 10:25:00,28.21,28.23,28.19,28.21,8406.0,26.5298,26.5486,26.511,26.5298,8406.0
2019-09-17 10:30:00,28.23,28.29,28.22,28.28,16440.0,26.5486,26.6051,26.5392,26.5957,16440.0
2019-09-17 10:35:00,28.27,28.3,28.23,28.24,5115.0,26.5863,26.6145,26.5486,26.558,5115.0
2019-09-17 10:40:00,28.24,28.25,28.22,28.24,7148.0,26.558,26.5674,26.5392,26.558,7148.0
2019-09-17 10:45:00,28.23,28.26,28.21,28.26,5468.0,26.5486,26.5768,26.5298,26.5768,5468.0
2019-09-17 10:50:00,28.25,28.27,28.23,28.24,7080.0,26.5674,26.5863,26.5486,26.558,7080.0
2019-09-17 10:55:00,28.23,28.26,28.22,28.25,5762.0,26.5486,26.5768,26.5392,26.5674,5762.0
2019-09-17 11:00:00,28.25,28.29,28.24,28.27,7259.0,26.5674,26.6051,26.558,26.5863,7259.0
2019-09-17 11:05:00,28.27,28.28,28.22,28.23,2716.0,26.5863,26.5957,26.5392,26.5486,2716.0
2019-09-17 11:10:00,28.24,28.27,28.24,28.24,6362.0,26.558,26.5863,26.558,26.558,6362.0
2019-09-17 11:15:00,28.24,28.28,28.21,28.23,7957.0,26.558,26.5957,26.5298,26.5486,7957.0
2019-09-17 11:20:00,28.24,28.25,28.23,28.25,3562.0,26.558,26.5674,26.5486,26.5674,3562.0
2019-09-17 11:25:00,28.26,28.26,28.21,28.21,2600.0,26.5768,26.5768,26.5298,26.5298,2600.0
2019-09-17 11:30:00,28.23,28.26,28.22,28.24,11341.0,26.5486,26.5768,26.5392,26.558,11341.0
2019-09-17 11:35:00,28.24,28.27,28.24,28.25,7753.0,26.558,26.5863,26.558,26.5674,7753.0
2019-09-17 11:40:00,28.25,28.25,28.22,28.25,3371.0,26.5674,26.5674,26.5392,26.5674,3371.0
2019-09-17 11:45:00,28.24,28.24,28.21,28.21,7323.0,26.558,26.558,26.5298,26.5298,7323.0
2019-09-17 11:50:00,28.21,28.24,28.2,28.24,6242.0,26.5298,26.558,26.5204,26.558,6242.0
2019-09-17 11:55:00,28.23,28.25,28.21,28.25,5700.0,26.5486,26.5674,26.5298,26.5674,5700.0
2019-09-17 12:00:00,28.24,28.31,28.24,28.31,16594.0,26.558,26.6239,26.558,26.6239,16594.0
2019-09-17 12:05:00,28.31,28.32,28.29,28.3,11582.0,26.6239,26.6333,26.6051,26.6145,11582.0
2019-09-17 12:10:00,28.3,28.36,28.29,28.35,26369.0,26.6145,26.6709,26.6051,26.6615,26369.0
2019-09-17 12:15:00,28.36,28.39,28.35,28.35,41635.0,26.6709,26.6991,26.6615,26.6615,41635.0
2019-09-17 12:20:00,28.35,28.37,28.34,28.37,8613.0,26.6615,26.6803,26.6521,26.6803,8613.0
2019-09-17 12:25:00,28.36,28.39,28.35,28.39,9736.0,26.6709,26.6991,26.6615,26.6991,9736.0
2019-09-17 12:30:00,28.38,28.39,28.34,28.34,14292.0,26.6897,26.6991,26.6521,26.6521,14292.0
2019-09-17 12:35:00,28.35,28.36,28.34,28.36,12676.0,26.6615,26.6709,26.6521,26.6709,12676.0
2019-09-17 12:40:00,28.36,28.4,28.35,28.36,15108.0,26.6709,26.7085,26.6615,26.6709,15108.0
2019-09-17 12:45:00,28.36,28.36,28.32,28.33,4100.0,26.6709,26.6709,26.6333,26.6427,4100.0
2019-09-17 12:50:00,28.33,28.37,28.33,28.36,26705.0,26.6427,26.6803,26.6427,26.6709,26705.0
2019-09-17 12:55:00,28.36,28.39,28.36,28.38,7452.0,26.6709,26.6991,26.6709,26.6897,7452.0
2019-09-17 13:00:00,28.37,28.37,28.34,28.35,2490.0,26.6803,26.6803,26.6521,26.6615,2490.0
2019-09-17 13:05:00,28.34,28.37,28.34,28.36,3714.0,26.6521,26.6803,26.6521,26.6709,3714.0
2019-09-17 13:10:00,28.37,28.38,28.34,28.36,15348.0,26.6803,26.6897,26.6521,26.6709,15348.0
2019-09-17 13:15:00,28.35,28.38,28.35,28.36,11576.0,26.6615,26.6897,26.6615,26.6709,11576.0
2019-09-17 13:20:00,28.35,28.37,28.35,28.36,3768.0,26.6615,26.6803,26.6615,26.6709,3768.0
2019-09-17 13:25:00,28.36,28.36,28.33,28.34,3649.0,26.6709,26.6709,26.6427,26.6521,3649.0
2019-09-17 13:30:00,28.34,28.34,28.31,28.32,2887.0,26.6521,26.6521,26.6239,26.6333,2887.0
2019-09-17 13:35:00,28.31,28.34,28.3,28.34,4450.0,26.6239,26.6521,26.6145,26.6521,4450.0
2019-09-17 13:40:00,28.34,28.34,28.31,28.33,2924.0,26.6521,26.6521,26.6239,26.6427,2924.0
2019-09-17 13:45:00,28.33,28.34,28.32,28.33,7327.0,26.6427,26.6521,26.6333,26.6427,7327.0
2019-09-17 13:50:00,28.33,28.36,28.32,28.34,6262.0,26.6427,26.6709,26.6333,26.6521,6262.0
2019-09-17 13:55:00,28.35,28.37,28.34,28.34,6687.0,26.6615,26.6803,26.6521,26.6521,6687.0
2019-09-17 14:00:00,28.35,28.39,28.35,28.36,5809.0,26.6615,26.6991,26.6615,26.6709,5809.0
2019-09-17 14:05:00,28.35,28.38,28.33,28.36,13016.0,26.6615,26.6897,26.6427,26.6709,13016.0
2019-09-17 14:10:00,28.37,28.39,28.35,28.36,7662.0,26.6803,26.6991,26.6615,26.6709,7662.0
2019-09-17 14:15:00,28.36,28.37,28.34,28.34,1700.0,26.6709,26.6803,26.6521,26.6521,1700.0
2019-09-17 14:20:00,28.34,28.35,28.32,28.32,4375.0,26.6521,26.6615,26.6333,26.6333,4375.0
2019-09-17 14:25:00,28.32,28.37,28.32,28.37,12578.0,26.6333,26.6803,26.6333,26.6803,12578.0
2019-09-17 14:30:00,28.37,28.39,28.35,28.38,14473.0,26.6803,26.6991,26.6615,26.6897,14473.0
2019-09-17 14:35:00,28.38,28.39,28.37,28.38,6126.0,26.6897,26.6991,26.6803,26.6897,6126.0
2019-09-17 14:40:00,28.37,28.43,28.35,28.43,15183.0,26.6803,26.7367,26.6615,26.7367,15183.0
2019-09-17 14:45:00,28.42,28.47,28.4,28.46,17999.0,26.7273,26.7743,26.7085,26.7649,17999.0
2019-09-17 14:50:00,28.47,28.47,28.44,28.45,6830.0,26.7743,26.7743,26.7461,26.7555,6830.0
2019-09-17 14:55:00,28.44,28.46,28.43,28.44,5950.0,26.7461,26.7649,26.7367,26.7461,5950.0
2019-09-17 15:00:00,28.45,28.47,28.43,28.46,11462.0,26.7555,26.7743,26.7367,26.7649,11462.0
2019-09-17 15:05:00,28.45,28.49,28.45,28.48,7566.0,26.7555,26.7931,26.7555,26.7837,7566.0
2019-09-17 15:10:00,28.48,28.5,28.47,28.5,20164.0,26.7837,26.8026,26.7743,26.8026,20164.0
2019-09-17 15:15:00,28.5,28.53,28.49,28.5,43370.0,26.8026,26.8308,26.7931,26.8026,43370.0
2019-09-17 15:20:00,28.5,28.53,28.48,28.51,44547.0,26.8026,26.8308,26.7837,26.812,44547.0
2019-09-17 15:25:00,28.51,28.57,28.5,28.55,38570.0,26.812,26.8684,26.8026,26.8496,38570.0
2019-09-17 15:30:00,28.55,28.59,28.55,28.58,59938.0,26.8496,26.8872,26.8496,26.8778,59938.0
2019-09-17 15:35:00,28.58,28.61,28.57,28.61,24313.0,26.8778,26.906,26.8684,26.906,24313.0
2019-09-17 15:40:00,28.61,28.62,28.6,28.62,53736.0,26.906,26.9154,26.8966,26.9154,53736.0
2019-09-17 15:45:00,28.62,28.64,28.6,28.62,42030.0,26.9154,26.9342,26.8966,26.9154,42030.0
2019-09-17 15:50:00,28.62,28.63,28.57,28.58,76785.0,26.9154,26.9248,26.8684,26.8778,76785.0
2019-09-17 15:55:00,28.58,28.59,28.55,28.56,154862.0,26.8778,26.8872,26.8496,26.859,154862.0
2019-09-18 09:30:00,28.3,28.3,28.11,28.15,62694.0,26.6145,26.6145,26.4358,26.4734,62694.0
2019-09-18 09:35:00,28.15,28.24,28.09,28.23,33022.0,26.4734,26.558,26.417,26.5486,33022.0
2019-09-18 09:40:00,28.22,28.22,28.14,28.16,28049.0,26.5392,26.5392,26.464,26.4828,28049.0
2019-09-18 09:45:00,28.16,28.3,28.15,28.22,28792.0,26.4828,26.6145,26.4734,26.5392,28792.0
2019-09-18 09:50:00,28.24,28.27,28.17,28.2,30048.0,26.558,26.5863,26.4922,26.5204,30048.0
2019-09-18 09:55:00,28.19,28.2,28.1,28.16,19010.0,26.511,26.5204,26.4264,26.4828,19010.0
2019-09-18 10:00:00,28.17,28.19,28.15,28.18,35775.0,26.4922,26.511,26.4734,26.5016,35775.0
2019-09-18 10:05:00,28.18,28.24,28.17,28.21,6541.0,26.5016,26.558,26.4922,26.5298,6541.0
2019-09-18 10:10:00,28.22,28.26,28.22,28.23,5734.0,26.5392,26.5768,26.5392,26.5486,5734.0
2019-09-18 10:15:00,28.23,28.24,28.15,28.19,35860.0,26.5486,26.558,26.4734,26.511,35860.0
2019-09-18 10:20:00,28.19,28.2,28.15,28.18,41530.0,26.511,26.5204,26.4734,26.5016,41530.0
2019-09-18 10:25:00,28.18,28.31,28.17,28.3,47796.0,26.5016,26.6239,26.4922,26.6145,47796.0
2019-09-18 10:30:00,28.31,28.33,28.3,28.31,19342.0,26.6239,26.6427,26.6145,26.6239,19342.0
2019-09-18 10:35:00,28.32,28.33,28.29,28.29,4138.0,26.6333,26.6427,26.6051,26.6051,4138.0
2019-09-18 10:40:00,28.29,28.34,28.28,28.34,5900.0,26.6051,26.6521,26.5957,26.6521,5900.0
2019-09-18 10:45:00,28.34,28.35,28.33,28.34,9581.0,26.6521,26.6615,26.6427,26.6521,9581.0
2019-09-18 10:50:00,28.34,28.34,28.31,28.33,7684.0,26.6521,26.6521,26.6239,26.6427,7684.0
2019-09-18 10:55:00,28.32,28.34,28.27,28.27,25153.0,26.6333,26.6521,26.5863,26.5863,25153.0
2019-09-18 11:00:00,28.28,28.28,28.23,28.27,8050.0,26.5957,26.5957,26.5486,26.5863,8050.0
2019-09-18 11:05:00,28.27,28.33,28.27,28.3,30479.0,26.5863,26.6427,26.5863,26.6145,30479.0
2019-09-18 11:10:00,28.3,28.35,28.29,28.29,9214.0,26.6145,26.6615,26.6051,26.6051,9214.0
2019-09-18 11:15:00,28.28,28.28,28.24,28.24,8028.0,26.5957,26.5957,26.558,26.558,8028.0
2019-09-18 11:20:00,28.24,28.27,28.21,28.22,10129.0,26.558,26.5863,26.5298,26.5392,10129.0
2019-09-18 11:25:00,28.21,28.22,28.18,28.18,4736.0,26.5298,26.5392,26.5016,26.5016,4736.0
2019-09-18 11:30:00,28.18,28.19,28.13,28.14,15914.0,26.5016,26.511,26.4546,26.464,15914.0
2019-09-18 11:35:00,28.14,28.19,28.11,28.16,53805.0,26.464,26.511,26.4358,26.4828,53805.0
2019-09-18 11:40:00,28.16,28.2,28.15,28.16,12836.0,26.4828,26.5204,26.4734,26.4828,12836.0
2019-09-18 11:45:00,28.17,28.17,28.11,28.12,95279.0,26.4922,26.4922,26.4358,26.4452,95279.0
2019-09-18 11:50:00,28.12,28.12,28.03,28.06,32873.0,26.4452,26.4452,26.3605,26.3888,32873.0
2019-09-18 11:55:00,28.05,28.09,28.05,28.07,17800.0,26.3794,26.417,26.3794,26.3982,17800.0
2019-09-18 12:00:00,28.08,28.1,28.05,28.05,14224.0,26.4076,26.4264,26.3794,26.3794,14224.0
2019-09-18 12:05:00,28.05,28.06,28.01,28.02,5887.0,26.3794,26.3888,26.3417,26.3511,5887.0
2019-09-18 12:10:00,28.01,28.03,28.0,28.02,23230.0,26.3417,26.3605,26.3323,26.3511,23230.0
2019-09-18 12:15:00,28.02,28.06,28.01,28.05,18635.0,26.3511,26.3888,26.3417,26.3794,18635.0
2019-09-18 12:20:00,28.04,28.05,27.98,27.99,22048.0,26.37,26.3794,26.3135,26.3229,22048.0
2019-09-18 12:25:00,27.98,28.0,27.97,27.97,14658.0,26.3135,26.3323,26.3041,26.3041,14658.0
2019-09-18 12:30:00,27.98,27.98,27.89,27.95,55979.0,26.3135,26.3135,26.2289,26.2853,55979.0
2019-09-18 12:35:00,27.94,27.98,27.94,27.96,14127.0,26.2759,26.3135,26.2759,26.2947,14127.0
2019-09-18 12:40:00,27.96,27.97,27.93,27.93,12045.0,26.2947,26.3041,26.2665,26.2665,12045.0
2019-09-18 12:45:00,27.93,27.94,27.9,27.93,7551.0,26.2665,26.2759,26.2383,26.2665,7551.0
2019-09-18 12:50:00,27.93,27.96,27.91,27.96,7700.0,26.2665,26.2947,26.2477,26.2947,7700.0
2019-09-18 12:55:00,27.95,27.96,27.93,27.94,9384.0,26.2853,26.2947,26.2665,26.2759,9384.0
2019-09-18 13:00:00,27.93,27.94,27.92,27.92,4520.0,26.2665,26.2759,26.2571,26.2571,4520.0
2019-09-18 13:05:00,27.93,27.95,27.91,27.94,12854.0,26.2665,26.2853,26.2477,26.2759,12854.0
2019-09-18 13:10:00,27.95,27.95,27.92,27.95,9589.0,26.2853,26.2853,26.2571,26.2853,9589.0
2019-09-18 13:15:00,27.95,27.97,27.94,27.96,21408.0,26.2853,26.3041,26.2759,26.2947,21408.0
2019-09-18 13:20:00,27.97,28.0,27.96,27.98,12466.0,26.3041,26.3323,26.2947,26.3135,12466.0
2019-09-18 13:25:00,27.98,27.99,27.96,27.96,8847.0,26.3135,26.3229,26.2947,26.2947,8847.0
2019-09-18 13:30:00,27.97,27.97,27.9,27.94,68582.0,26.3041,26.3041,26.2383,26.2759,68582.0
2019-09-18 13:35:00,27.94,27.98,27.93,27.97,9675.0,26.2759,26.3135,26.2665,26.3041,9675.0
2019-09-18 13:40:00,27.98,28.0,27.97,27.99,21145.0,26.3135,26.3323,26.3041,26.3229,21145.0
2019-09-18 13:45:00,27.99,27.99,27.97,27.98,7503.0,26.3229,26.3229,26.3041,26.3135,7503.0
2019-09-18 13:50:00,27.98,28.0,27.95,28.0,10438.0,26.3135,26.3323,26.2853,26.3323,10438.0
2019-09-18 13:55:00,27.99,28.02,27.94,27.95,17262.0,26.3229,26.3511,26.2759,26.2853,17262.0
2019-09-18 14:00:00,27.95,27.97,27.86,27.93,38557.0,26.2853,26.3041,26.2007,26.2665,38557.0
2019-09-18 14:05:00,27.94,27.97,27.91,27.97,7966.0,26.2759,26.3041,26.2477,26.3041,7966.0
2019-09-18 14:10:00,27.93,27.94,27.78,27.79,37782.0,26.2665,26.2759,26.1254,26.1348,37782.0
2019-09-18 14:15:00,27.79,27.84,27.77,27.8,8252.0,26.1348,26.1819,26.116,26.1442,8252.0
2019-09-18 14:20:00,27.8,27.85,27.8,27.82,33551.0,26.1442,26.1913,26.1442,26.1631,33551.0
2019-09-18 14:25:00,27.83,27.84,27.78,27.78,26903.0,26.1725,26.1819,26.1254,26.1254,26903.0
2019-09-18 14:30:00,27.79,27.79,27.75,27.77,16569.0,26.1348,26.1348,26.0972,26.116,16569.0
2019-09-18 14:35:00,27.78,27.78,27.67,27.68,29004.0,26.1254,26.1254,26.022,26.0314,29004.0
2019-09-18 14:40:00,27.67,27.75,27.67,27.75,27233.0,26.022,26.0972,26.022,26.0972,27233.0
2019-09-18 14:45:00,27.75,27.75,27.68,27.75,16058.0,26.0972,26.0972,26.0314,26.0972,16058.0
2019-09-18 14:50:00,27.74,27.86,27.74,27.85,40251.0,26.0878,26.2007,26.0878,26.1913,40251.0
2019-09-18 14:55:00,27.84,27.85,27.79,27.8,39811.0,26.1819,26.1913,26.1348,26.1442,39811.0
2019-09-18 15:00:00,27.8,27.87,27.79,27.86,22428.0,26.1442,26.2101,26.1348,26.2007,22428.0
2019-09-18 15:05:00,27.87,28.02,27.84,28.02,34321.0,26.2101,26.3511,26.1819,26.3511,34321.0
2019-09-18 15:10:00,28.01,28.04,28.0,28.04,34446.0,26.3417,26.37,26.3323,26.37,34446.0
2019-09-18 15:15:00,28.03,28.04,27.99,28.02,36030.0,26.3605,26.37,26.3229,26.3511,36030.0
2019-09-18 15:20:00,28.02,28.05,27.99,28.02,28001.0,26.3511,26.3794,26.3229,26.3511,28001.0
2019-09-18 15:25:00,28.02,28.03,28.01,28.02,21589.0,26.3511,26.3605,26.3417,26.3511,21589.0
2019-09-18 15:30:00,28.02,28.07,27.98,28.05,100582.0,26.3511,26.3982,26.3135,26.3794,100582.0
2019-09-18 15:35:00,28.05,28.07,27.99,28.03,33565.0,26.3794,26.3982,26.3229,26.3605,33565.0
2019-09-18 15:40:00,28.03,28.05,27.98,28.04,69096.0,26.3605,26.3794,26.3135,26.37,69096.0
2019-09-18 15:45:00,28.04,28.05,28.02,28.05,53536.0,26.37,26.3794,26.3511,26.3794,53536.0
2019-09-18 15:50:00,28.05,28.05,27.98,28.04,96582.0,26.3794,26.3794,26.3135,26.37,96582.0
2019-09-18 15:55:00,28.04,28.05,27.99,27.99,191359.0,26.37,26.3794,26.3229,26.3229,191359.0
2019-09-19 09:30:00,28.72,29.33,28.67,29.26,285912.0,27.0095,27.5831,26.9624,27.5173,285912.0
2019-09-19 09:35:00,29.27,29.27,29.14,29.25,78927.0,27.5267,27.5267,27.4044,27.5079,78927.0
2019-09-19 09:40:00,29.26,29.3,29.09,29.11,53352.0,27.5173,27.5549,27.3574,27.3762,53352.0
2019-09-19 09:45:00,29.1,29.1,28.93,28.94,111513.0,27.3668,27.3668,27.2069,27.2163,111513.0
2019-09-19 09:50:00,28.95,28.99,28.9,28.97,84714.0,27.2258,27.2634,27.1787,27.2446,84714.0
2019-09-19 09:55:00,28.97,29.08,28.96,29.05,79765.0,27.2446,27.348,27.2352,27.3198,79765.0
2019-09-19 10:00:00,29.05,29.17,29.02,29.13,104677.0,27.3198,27.4326,27.2916,27.395,104677.0
2019-09-19 10:05:00,29.12,29.18,28.97,29.03,48050.0,27.3856,27.4421,27.2446,27.301,48050.0
2019-09-19 10:10:00,29.04,29.06,28.99,29.0,27600.0,27.3104,27.3292,27.2634,27.2728,27600.0
2019-09-19 10:15:00,29.0,29.03,28.97,28.99,24001.0,27.2728,27.301,27.2446,27.2634,24001.0
2019-09-19 10:20:00,28.98,29.03,28.95,29.0,48100.0,27.254,27.301,27.2258,27.2728,48100.0
2019-09-19 10:25:00,29.0,29.02,28.98,28.98,9149.0,27.2728,27.2916,27.254,27.254,9149.0
2019-09-19 10:30:00,28.98,28.99,28.95,28.97,22986.0,27.254,27.2634,27.2258,27.2446,22986.0
2019-09-19 10:35:00,28.96,28.98,28.95,28.97,16386.0,27.2352,27.254,27.2258,27.2446,16386.0
2019-09-19 10:40:00,28.97,28.99,28.95,28.96,24136.0,27.2446,27.2634,27.2258,27.2352,24136.0
2019-09-19 10:45:00,28.96,28.96,28.83,28.9,46501.0,27.2352,27.2352,27.1129,27.1787,46501.0
2019-09-19 10:50:00,28.9,28.93,28.86,28.88,45650.0,27.1787,27.2069,27.1411,27.1599,45650.0
2019-09-19 10:55:00,28.89,28.89,28.79,28.83,60652.0,27.1693,27.1693,27.0753,27.1129,60652.0
2019-09-19 11:00:00,28.82,28.91,28.81,28.88,41044.0,27.1035,27.1881,27.0941,27.1599,41044.0
2019-09-19 11:05:00,28.88,28.88,28.84,28.88,37052.0,27.1599,27.1599,27.1223,27.1599,37052.0
2019-09-19 11:10:00,28.88,28.89,28.85,28.88,64825.0,27.1599,27.1693,27.1317,27.1599,64825.0
2019-09-19 11:15:00,28.89,28.98,28.87,28.98,109041.0,27.1693,27.254,27.1505,27.254,109041.0
2019-09-19 11:20:00,28.98,29.0,28.93,28.94,53799.0,27.254,27.2728,27.2069,27.2163,53799.0
2019-09-19 11:25:00,28.94,28.99,28.93,28.99,38030.0,27.2163,27.2634,27.2069,27.2634,38030.0
2019-09-19 11:30:00,28.98,29.0,28.98,29.0,97648.0,27.254,27.2728,27.254,27.2728,97648.0
2019-09-19 11:35:00,29.0,29.01,28.96,28.99,58336.0,27.2728,27.2822,27.2352,27.2634,58336.0
2019-09-19 11:40:00,28.99,29.02,28.99,29.0,99650.0,27.2634,27.2916,27.2634,27.2728,99650.0
2019-09-19 11:45:00,29.0,29.05,28.99,29.03,62626.0,27.2728,27.3198,27.2634,27.301,62626.0
2019-09-19 11:50:00,29.03,29.06,29.02,29.03,22578.0,27.301,27.3292,27.2916,27.301,22578.0
2019-09-19 11:55:00,29.04,29.05,29.0,29.01,21550.0,27.3104,27.3198,27.2728,27.2822,21550.0
2019-09-19 12:00:00,29.01,29.19,29.0,29.19,126353.0,27.2822,27.4515,27.2728,27.4515,126353.0
2019-09-19 12:05:00,29.18,29.28,29.18,29.28,60964.0,27.4421,27.5361,27.4421,27.5361,60964.0
2019-09-19 12:10:00,29.27,29.3,29.26,29.29,28624.0,27.5267,27.5549,27.5173,27.5455,28624.0
2019-09-19 12:15:00,29.28,29.39,29.28,29.39,81264.0,27.5361,27.6395,27.5361,27.6395,81264.0
2019-09-19 12:20:00,29.38,29.39,29.33,29.39,50180.0,27.6301,27.6395,27.5831,27.6395,50180.0
2019-09-19 12:25:00,29.4,29.44,29.29,29.32,78397.0,27.649,27.6866,27.5455,27.5737,78397.0
2019-09-19 12:30:00,29.31,29.39,29.25,29.27,71809.0,27.5643,27.6395,27.5079,27.5267,71809.0
2019-09-19 12:35:00,29.27,29.31,29.22,29.3,26561.0,27.5267,27.5643,27.4797,27.5549,26561.0
2019-09-19 12:40:00,29.3,29.32,29.28,29.3,23902.0,27.5549,27.5737,27.5361,27.5549,23902.0
2019-09-19 12:45:00,29.29,29.34,29.28,29.29,18133.0,27.5455,27.5925,27.5361,27.5455,18133.0
2019-09-19 12:50:00,29.28,29.3,29.25,29.26,9683.0,27.5361,27.5549,27.5079,27.5173,9683.0
2019-09-19 12:55:00,29.27,29.27,29.22,29.23,10746.0,27.5267,27.5267,27.4797,27.4891,10746.0
2019-09-19 13:00:00,29.22,29.27,29.21,29.27,19380.0,27.4797,27.5267,27.4703,27.5267,19380.0
2019-09-19 13:05:00,29.28,29.28,29.24,29.25,14166.0,27.5361,27.5361,27.4985,27.5079,14166.0
2019-09-19 13:10:00,29.25,29.28,29.24,29.28,10560.0,27.5079,27.5361,27.4985,27.5361,10560.0
2019-09-19 13:15:00,29.27,29.28,29.23,29.25,24437.0,27.5267,27.5361,27.4891,27.5079,24437.0
2019-09-19 13:20:00,29.26,29.32,29.25,29.3,42978.0,27.5173,27.5737,27.5079,27.5549,42978.0
2019-09-19 13:25:00,29.3,29.31,29.27,29.29,24308.0,27.5549,27.5643,27.5267,27.5455,24308.0
2019-09-19 13:30:00,29.28,29.28,29.17,29.18,28190.0,27.5361,27.5361,27.4326,27.4421,28190.0
2019-09-19 13:35:00,29.17,29.18,29.12,29.13,9847.0,27.4326,27.4421,27.3856,27.395,9847.0
2019-09-19 13:40:00,29.13,29.14,29.07,29.13,11352.0,27.395,27.4044,27.3386,27.395,11352.0
2019-09-19 13:45:00,29.13,29.18,29.13,29.18,8309.0,27.395,27.4421,27.395,27.4421,8309.0
2019-09-19 13:50:00,29.17,29.18,29.15,29.17,7900.0,27.4326,27.4421,27.4138,27.4326,7900.0
2019-09-19 13:55:00,29.16,29.19,29.13,29.18,14758.0,27.4232,27.4515,27.395,27.4421,14758.0
2019-09-19 14:00:00,29.18,29.21,29.15,29.15,8620.0,27.4421,27.4703,27.4138,27.4138,8620.0
2019-09-19 14:05:00,29.15,29.17,29.1,29.1,24630.0,27.4138,27.4326,27.3668,27.3668,24630.0
2019-09-19 14:10:00,29.1,29.11,28.96,29.05,51746.0,27.3668,27.3762,27.2352,27.3198,51746.0
2019-09-19 14:15:00,29.05,29.07,29.03,29.06,8304.0,27.3198,27.3386,27.301,27.3292,8304.0
2019-09-19 14:20:00,29.07,29.09,29.06,29.07,6848.0,27.3386,27.3574,27.3292,27.3386,6848.0
2019-09-19 14:25:00,29.06,29.08,29.06,29.07,7126.0,27.3292,27.348,27.3292,27.3386,7126.0
2019-09-19 14:30:00,29.06,29.07,29.04,29.05,6828.0,27.3292,27.3386,27.3104,27.3198,6828.0
2019-09-19 14:35:00,29.06,29.07,29.02,29.04,8056.0,27.3292,27.3386,27.2916,27.3104,8056.0
2019-09-19 14:40:00,29.04,29.05,29.02,29.04,12364.0,27.3104,27.3198,27.2916,27.3104,12364.0
2019-09-19 14:45:00,29.04,29.06,29.0,29.05,15065.0,27.3104,27.3292,27.2728,27.3198,15065.0
2019-09-19 14:50:00,29.03,29.05,29.03,29.03,9508.0,27.301,27.3198,27.301,27.301,9508.0
2019-09-19 14:55:00,29.03,29.04,29.01,29.03,10757.0,27.301,27.3104,27.2822,27.301,10757.0
2019-09-19 15:00:00,29.02,29.04,29.01,29.02,14336.0,27.2916,27.3104,27.2822,27.2916,14336.0
2019-09-19 15:05:00,29.01,29.02,28.99,29.0,20382.0,27.2822,27.2916,27.2634,27.2728,20382.0
2019-09-19 15:10:00,29.0,29.02,28.99,29.01,12329.0,27.2728,27.2916,27.2634,27.2822,12329.0
2019-09-19 15:15:00,29.01,29.03,29.0,29.03,11325.0,27.2822,27.301,27.2728,27.301,11325.0
2019-09-19 15:20:00,29.02,29.04,29.0,29.01,24171.0,27.2916,27.3104,27.2728,27.2822,24171.0
2019-09-19 15:25:00,29.01,29.02,28.94,28.94,17734.0,27.2822,27.2916,27.2163,27.2163,17734.0
2019-09-19 15:30:00,28.95,28.98,28.93,28.94,27003.0,27.2258,27.254,27.2069,27.2163,27003.0
2019-09-19 15:35:00,28.93,28.95,28.9,28.95,20968.0,27.2069,27.2258,27.1787,27.2258,20968.0
2019-09-19 15:40:00,28.94,28.95,28.89,28.9,36056.0,27.2163,27.2258,27.1693,27.1787,36056.0
2019-09-19 15:45:00,28.91,28.91,28.71,28.71,71740.0,27.1881,27.1881,27.0,27.0,71740.0
2019-09-19 15:50:00,28.71,28.78,28.69,28.77,97520.0,27.0,27.0659,26.9812,27.0565,97520.0
2019-09-19 15:55:00,28.77,28.86,28.76,28.84,167063.0,27.0565,27.1411,27.0471,27.1223,167063.0
2019-09-20 09:30:00,28.94,28.97,28.73,28.77,45621.0,27.2163,27.2446,27.0189,27.0565,45621.0
2019-09-20 09:35:00,28.78,28.84,28.77,28.79,56179.0,27.0659,27.1223,27.0565,27.0753,56179.0
2019-09-20 09:40:00,28.82,28.84,28.81,28.82,49581.0,27.1035,27.1223,27.0941,27.1035,49581.0
2019-09-20 09:45:00,28.83,28.85,28.79,28.81,37392.0,27.1129,27.1317,27.0753,27.0941,37392.0
2019-09-20 09:50:00,28.82,28.85,28.82,28.84,50865.0,27.1035,27.1317,27.1035,27.1223,50865.0
2019-09-20 09:55:00,28.83,28.97,28.83,28.95,36631.0,27.1129,27.2446,27.1129,27.2258,36631.0
2019-09-20 10:00:00,28.95,29.0,28.93,28.98,11582.0,27.2258,27.2728,27.2069,27.254,11582.0
2019-09-20 10:05:00,28.99,29.02,28.96,29.02,10595.0,27.2634,27.2916,27.2352,27.2916,10595.0
2019-09-20 10:10:00,29.02,29.07,29.02,29.07,11019.0,27.2916,27.3386,27.2916,27.3386,11019.0
2019-09-20 10:15:00,29.07,29.07,29.01,29.02,15621.0,27.3386,27.3386,27.2822,27.2916,15621.0
2019-09-20 10:20:00,29.02,29.04,28.98,28.98,10748.0,27.2916,27.3104,27.254,27.254,10748.0
2019-09-20 10:25:00,28.98,28.98,28.92,28.92,8894.0,27.254,27.254,27.1975,27.1975,8894.0
2019-09-20 10:30:00,28.93,28.93,28.82,28.84,13697.0,27.2069,27.2069,27.1035,27.1223,13697.0
2019-09-20 10:35:00,28.84,28.84,28.73,28.73,11230.0,27.1223,27.1223,27.0189,27.0189,11230.0
2019-09-20 10:40:00,28.73,28.87,28.73,28.86,42499.0,27.0189,27.1505,27.0189,27.1411,42499.0
2019-09-20 10:45:00,28.87,28.91,28.86,28.9,6398.0,27.1505,27.1881,27.1411,27.1787,6398.0
2019-09-20 10:50:00,28.9,28.9,28.83,28.84,6137.0,27.1787,27.1787,27.1129,27.1223,6137.0
2019-09-20 10:55:00,28.84,28.9,28.83,28.9,9434.0,27.1223,27.1787,27.1129,27.1787,9434.0
2019-09-20 11:00:00,28.89,28.94,28.89,28.93,4342.0,27.1693,27.2163,27.1693,27.2069,4342.0
2019-09-20 11:05:00,28.93,28.96,28.91,28.95,10162.0,27.2069,27.2352,27.1881,27.2258,10162.0
2019-09-20 11:10:00,28.97,28.99,28.95,28.99,7525.0,27.2446,27.2634,27.2258,27.2634,7525.0
2019-09-20 11:15:00,28.99,29.03,28.97,29.03,18619.0,27.2634,27.301,27.2446,27.301,18619.0
2019-09-20 11:20:00,29.03,29.09,29.03,29.08,27609.0,27.301,27.3574,27.301,27.348,27609.0
2019-09-20 11:25:00,29.07,29.09,29.05,29.08,9913.0,27.3386,27.3574,27.3198,27.348,9913.0
2019-09-20 11:30:00,29.08,29.1,29.06,29.1,21303.0,27.348,27.3668,27.3292,27.3668,21303.0
2019-09-20 11:35:00,29.1,29.12,29.08,29.09,14124.0,27.3668,27.3856,27.348,27.3574,14124.0
2019-09-20 11:40:00,29.1,29.11,29.06,29.1,25319.0,27.3668,27.3762,27.3292,27.3668,25319.0
2019-09-20 11:45:00,29.11,29.13,29.07,29.13,27365.0,27.3762,27.395,27.3386,27.395,27365.0
2019-09-20 11:50:00,29.13,29.17,29.11,29.13,67182.0,27.395,27.4326,27.3762,27.395,67182.0
2019-09-20 11:55:00,29.14,29.16,29.12,29.12,7554.0,27.4044,27.4232,27.3856,27.3856,7554.0
2019-09-20 12:00:00,29.11,29.12,29.03,29.03,5313.0,27.3762,27.3856,27.301,27.301,5313.0
2019-09-20 12:05:00,29.04,29.06,29.03,29.05,31858.0,27.3104,27.3292,27.301,27.3198,31858.0
2019-09-20 12:10:00,29.05,29.09,29.04,29.07,70739.0,27.3198,27.3574,27.3104,27.3386,70739.0
2019-09-20 12:15:00,29.07,29.07,29.05,29.07,19278.0,27.3386,27.3386,27.3198,27.3386,19278.0
2019-09-20 12:20:00,29.07,29.08,29.05,29.06,22383.0,27.3386,27.348,27.3198,27.3292,22383.0
2019-09-20 12:25:00,29.07,29.12,29.04,29.11,32442.0,27.3386,27.3856,27.3104,27.3762,32442.0
2019-09-20 12:30:00,29.11,29.11,29.09,29.1,8949.0,27.3762,27.3762,27.3574,27.3668,8949.0
2019-09-20 12:35:00,29.1,29.11,29.09,29.11,9574.0,27.3668,27.3762,27.3574,27.3762,9574.0
2019-09-20 12:40:00,29.11,29.12,29.1,29.11,4099.0,27.3762,27.3856,27.3668,27.3762,4099.0
2019-09-20 12:45:00,29.12,29.13,29.1,29.13,15549.0,27.3856,27.395,27.3668,27.395,15549.0
2019-09-20 12:50:00,29.14,29.16,29.13,29.15,15451.0,27.4044,27.4232,27.395,27.4138,15451.0
2019-09-20 12:55:00,29.16,29.2,29.15,29.17,75032.0,27.4232,27.4609,27.4138,27.4326,75032.0
2019-09-20 13:00:00,29.17,29.18,29.16,29.17,14671.0,27.4326,27.4421,27.4232,27.4326,14671.0
2019-09-20 13:05:00,29.16,29.18,29.14,29.14,9786.0,27.4232,27.4421,27.4044,27.4044,9786.0
2019-09-20 13:10:00,29.14,29.15,28.95,29.0,134998.0,27.4044,27.4138,27.2258,27.2728,134998.0
2019-09-20 13:15:00,29.01,29.04,28.88,29.03,29227.0,27.2822,27.3104,27.1599,27.301,29227.0
2019-09-20 13:20:00,29.02,29.02,28.95,28.96,44434.0,27.2916,27.2916,27.2258,27.2352,44434.0
2019-09-20 13:25:00,28.97,28.98,28.92,28.94,12103.0,27.2446,27.254,27.1975,27.2163,12103.0
2019-09-20 13:30:00,28.94,28.98,28.92,28.96,7215.0,27.2163,27.254,27.1975,27.2352,7215.0
2019-09-20 13:35:00,28.96,28.98,28.94,28.96,11623.0,27.2352,27.254,27.2163,27.2352,11623.0
2019-09-20 13:40:00,28.96,28.96,28.91,28.93,6934.0,27.2352,27.2352,27.1881,27.2069,6934.0
2019-09-20 13:45:00,28.93,28.94,28.87,28.89,7592.0,27.2069,27.2163,27.1505,27.1693,7592.0
2019-09-20 13:50:00,28.88,28.91,28.86,28.89,9570.0,27.1599,27.1881,27.1411,27.1693,9570.0
2019-09-20 13:55:00,28.9,28.93,28.87,28.91,25056.0,27.1787,27.2069,27.1505,27.1881,25056.0
2019-09-20 14:00:00,28.91,28.95,28.89,28.9,28524.0,27.1881,27.2258,27.1693,27.1787,28524.0
2019-09-20 14:05:00,28.89,28.92,28.88,28.9,7007.0,27.1693,27.1975,27.1599,27.1787,7007.0
2019-09-20 14:10:00,28.89,28.97,28.89,28.97,4536.0,27.1693,27.2446,27.1693,27.2446,4536.0
2019-09-20 14:15:00,28.97,29.0,28.96,28.98,6276.0,27.2446,27.2728,27.2352,27.254,6276.0
2019-09-20 14:20:00,28.98,29.03,28.97,29.03,11215.0,27.254,27.301,27.2446,27.301,11215.0
2019-09-20 14:25:00,29.04,29.04,29.01,29.04,6174.0,27.3104,27.3104,27.2822,27.3104,6174.0
2019-09-20 14:30:00,29.04,29.09,29.03,29.07,12566.0,27.3104,27.3574,27.301,27.3386,12566.0
2019-09-20 14:35:00,29.08,29.13,29.07,29.12,7187.0,27.348,27.395,27.3386,27.3856,7187.0
2019-09-20 14:40:00,29.12,29.14,29.1,29.12,10228.0,27.3856,27.4044,27.3668,27.3856,10228.0
2019-09-20 14:45:00,29.12,29.16,29.12,29.15,39790.0,27.3856,27.4232,27.3856,27.4138,39790.0
2019-09-20 14:50:00,29.15,29.16,29.12,29.13,16998.0,27.4138,27.4232,27.3856,27.395,16998.0
2019-09-20 14:55:00,29.12,29.13,29.09,29.09,8322.0,27.3856,27.395,27.3574,27.3574,8322.0
2019-09-20 15:00:00,29.1,29.14,29.09,29.13,17030.0,27.3668,27.4044,27.3574,27.395,17030.0
2019-09-20 15:05:00,29.14,29.23,29.14,29.18,94857.0,27.4044,27.4891,27.4044,27.4421,94857.0
2019-09-20 15:10:00,29.18,29.2,29.14,29.17,13190.0,27.4421,27.4609,27.4044,27.4326,13190.0
2019-09-20 15:15:00,29.18,29.18,29.12,29.12,13114.0,27.4421,27.4421,27.3856,27.3856,13114.0
2019-09-20 15:20:00,29.13,29.15,29.1,29.12,18009.0,27.395,27.4138,27.3668,27.3856,18009.0
2019-09-20 15:25:00,29.12,29.13,29.07,29.08,18801.0,27.3856,27.395,27.3386,27.348,18801.0
2019-09-20 15:30:00,29.08,29.09,29.05,29.07,14600.0,27.348,27.3574,27.3198,27.3386,14600.0
2019-09-20 15:35:00,29.07,29.15,29.06,29.15,32444.0,27.3386,27.4138,27.3292,27.4138,32444.0
2019-09-20 15:40:00,29.14,29.21,29.14,29.21,41706.0,27.4044,27.4703,27.4044,27.4703,41706.0
2019-09-20 15:45:00,29.21,29.21,29.1,29.13,75065.0,27.4703,27.4703,27.3668,27.395,75065.0
2019-09-20 15:50:00,29.13,29.25,29.13,29.24,95258.0,27.395,27.5079,27.395,27.4985,95258.0
2019-09-20 15:55:00,29.23,29.25,29.13,29.15,217658.0,27.4891,27.5079,27.395,27.4138,217658.0
2019-09-23 09:30:00,29.46,29.48,29.21,29.38,89770.0,27.7054,27.7242,27.4703,27.6301,89770.0
2019-09-23 09:35:00,29.43,29.53,29.42,29.5,106306.0,27.6772,27.7712,27.6678,27.743,106306.0
2019-09-23 09:40:00,29.5,29.67,29.45,29.67,34496.0,27.743,27.9029,27.696,27.9029,34496.0
2019-09-23 09:45:00,29.67,29.7,29.58,29.6,36788.0,27.9029,27.9311,27.8182,27.837,36788.0
2019-09-23 09:50:00,29.59,29.61,29.45,29.48,33543.0,27.8276,27.8464,27.696,27.7242,33543.0
2019-09-23 09:55:00,29.5,29.57,29.48,29.49,15737.0,27.743,27.8088,27.7242,27.7336,15737.0
2019-09-23 10:00:00,29.48,29.49,29.42,29.45,17189.0,27.7242,27.7336,27.6678,27.696,17189.0
2019-09-23 10:05:00,29.46,29.47,29.39,29.39,13914.0,27.7054,27.7148,27.6395,27.6395,13914.0
2019-09-23 10:10:00,29.38,29.42,29.32,29.4,45738.0,27.6301,27.6678,27.5737,27.649,45738.0
2019-09-23 10:15:00,29.39,29.47,29.38,29.47,8062.0,27.6395,27.7148,27.6301,27.7148,8062.0
2019-09-23 10:20:00,29.46,29.51,29.46,29.48,12885.0,27.7054,27.7524,27.7054,27.7242,12885.0
2019-09-23 10:25:00,29.48,29.5,29.42,29.46,11139.0,27.7242,27.743,27.6678,27.7054,11139.0
2019-09-23 10:30:00,29.47,29.5,29.45,29.46,15690.0,27.7148,27.743,27.696,27.7054,15690.0
2019-09-23 10:35:00,29.47,29.53,29.47,29.52,34725.0,27.7148,27.7712,27.7148,27.7618,34725.0
2019-09-23 10:40:00,29.52,29.53,29.45,29.45,11802.0,27.7618,27.7712,27.696,27.696,11802.0
2019-09-23 10:45:00,29.45,29.46,29.42,29.45,11516.0,27.696,27.7054,27.6678,27.696,11516.0
2019-09-23 10:50:00,29.45,29.48,29.42,29.43,9522.0,27.696,27.7242,27.6678,27.6772,9522.0
2019-09-23 10:55:00,29.43,29.48,29.43,29.48,7470.0,27.6772,27.7242,27.6772,27.7242,7470.0
2019-09-23 11:00:00,29.48,29.56,29.48,29.5,14479.0,27.7242,27.7994,27.7242,27.743,14479.0
2019-09-23 11:05:00,29.51,29.51,29.43,29.44,12310.0,27.7524,27.7524,27.6772,27.6866,12310.0
2019-09-23 11:10:00,29.44,29.44,29.41,29.41,5879.0,27.6866,27.6866,27.6584,27.6584,5879.0
2019-09-23 11:15:00,29.42,29.46,29.41,29.46,14200.0,27.6678,27.7054,27.6584,27.7054,14200.0
2019-09-23 11:20:00,29.46,29.46,29.43,29.45,6489.0,27.7054,27.7054,27.6772,27.696,6489.0
2019-09-23 11:25:00,29.45,29.45,29.37,29.39,14343.0,27.696,27.696,27.6207,27.6395,14343.0
2019-09-23 11:30:00,29.4,29.45,29.38,29.39,72388.0,27.649,27.696,27.6301,27.6395,72388.0
2019-09-23 11:35:00,29.39,29.42,29.38,29.4,15150.0,27.6395,27.6678,27.6301,27.649,15150.0
2019-09-23 11:40:00,29.41,29.42,29.39,29.4,17650.0,27.6584,27.6678,27.6395,27.649,17650.0
2019-09-23 11:45:00,29.39,29.41,29.36,29.41,14599.0,27.6395,27.6584,27.6113,27.6584,14599.0
2019-09-23 11:50:00,29.41,29.41,29.38,29.41,13517.0,27.6584,27.6584,27.6301,27.6584,13517.0
2019-09-23 11:55:00,29.41,29.42,29.37,29.39,19106.0,27.6584,27.6678,27.6207,27.6395,19106.0
2019-09-23 12:00:00,29.39,29.41,29.36,29.37,17054.0,27.6395,27.6584,27.6113,27.6207,17054.0
2019-09-23 12:05:00,29.37,29.37,29.35,29.35,7318.0,27.6207,27.6207,27.6019,27.6019,7318.0
2019-09-23 12:10:00,29.35,29.4,29.32,29.4,23268.0,27.6019,27.649,27.5737,27.649,23268.0
2019-09-23 12:15:00,29.4,29.42,29.39,29.41,7903.0,27.649,27.6678,27.6395,27.6584,7903.0
2019-09-23 12:20:00,29.41,29.41,29.38,29.39,6005.0,27.6584,27.6584,27.6301,27.6395,6005.0
2019-09-23 12:25:00,29.39,29.43,29.38,29.43,35159.0,27.6395,27.6772,27.6301,27.6772,35159.0
2019-09-23 12:30:00,29.43,29.46,29.42,29.46,14430.0,27.6772,27.7054,27.6678,27.7054,14430.0
2019-09-23 12:35:00,29.46,29.52,29.45,29.52,9575.0,27.7054,27.7618,27.696,27.7618,9575.0
2019-09-23 12:40:00,29.52,29.53,29.51,29.52,5732.0,27.7618,27.7712,27.7524,27.7618,5732.0
2019-09-23 12:45:00,29.52,29.53,29.51,29.52,11041.0,27.7618,27.7712,27.7524,27.7618,11041.0
2019-09-23 12:50:00,29.53,29.53,29.47,29.47,10242.0,27.7712,27.7712,27.7148,27.7148,10242.0
2019-09-23 12:55:00,29.48,29.51,29.47,29.47,17198.0,27.7242,27.7524,27.7148,27.7148,17198.0
2019-09-23 13:00:00,29.48,29.52,29.47,29.49,15045.0,27.7242,27.7618,27.7148,27.7336,15045.0
2019-09-23 13:05:00,29.49,29.51,29.49,29.5,8446.0,27.7336,27.7524,27.7336,27.743,8446.0
2019-09-23 13:10:00,29.49,29.5,29.47,29.48,7241.0,27.7336,27.743,27.7148,27.7242,7241.0
2019-09-23 13:15:00,29.5,29.51,29.47,29.48,9747.0,27.743,27.7524,27.7148,27.7242,9747.0
2019-09-23 13:20:00,29.48,29.48,29.44,29.48,13624.0,27.7242,27.7242,27.6866,27.7242,13624.0
2019-09-23 13:25:00,29.48,29.53,29.48,29.53,11641.0,27.7242,27.7712,27.7242,27.7712,11641.0
2019-09-23 13:30:00,29.52,29.56,29.52,29.55,14859.0,27.7618,27.7994,27.7618,27.79,14859.0
2019-09-23 13:35:00,29.55,29.55,29.5,29.5,14173.0,27.79,27.79,27.743,27.743,14173.0
2019-09-23 13:40:00,29.5,29.54,29.5,29.54,14566.0,27.743,27.7806,27.743,27.7806,14566.0
2019-09-23 13:45:00,29.53,29.57,29.52,29.57,25374.0,27.7712,27.8088,27.7618,27.8088,25374.0
2019-09-23 13:50:00,29.57,29.57,29.45,29.57,153687.0,27.8088,27.8088,27.696,27.8088,153687.0
2019-09-23 13:55:00,29.57,29.59,29.54,29.55,16707.0,27.8088,27.8276,27.7806,27.79,16707.0
2019-09-23 14:00:00,29.55,29.56,29.51,29.52,8463.0,27.79,27.7994,27.7524,27.7618,8463.0
2019-09-23 14:05:00,29.52,29.54,29.51,29.54,8050.0,27.7618,27.7806,27.7524,27.7806,8050.0
2019-09-23 14:10:00,29.54,29.54,29.5,29.5,8012.0,27.7806,27.7806,27.743,27.743,8012.0
2019-09-23 14:15:00,29.51,29.51,29.47,29.5,12738.0,27.7524,27.7524,27.7148,27.743,12738.0
2019-09-23 14:20:00,29.49,29.51,29.49,29.49,6766.0,27.7336,27.7524,27.7336,27.7336,6766.0
2019-09-23 14:25:00,29.49,29.52,29.49,29.5,12813.0,27.7336,27.7618,27.7336,27.743,12813.0
2019-09-23 14:30:00,29.49,29.51,29.49,29.51,9468.0,27.7336,27.7524,27.7336,27.7524,9468.0
2019-09-23 14:35:00,29.5,29.51,29.47,29.48,7438.0,27.743,27.7524,27.7148,27.7242,7438.0
2019-09-23 14:40:00,29.47,29.5,29.47,29.5,16465.0,27.7148,27.743,27.7148,27.743,16465.0
2019-09-23 14:45:00,29.49,29.5,29.48,29.5,12430.0,27.7336,27.743,27.7242,27.743,12430.0
2019-09-23 14:50:00,29.5,29.5,29.48,29.49,6289.0,27.743,27.743,27.7242,27.7336,6289.0
2019-09-23 14:55:00,29.49,29.5,29.42,29.42,21106.0,27.7336,27.743,27.6678,27.6678,21106.0
2019-09-23 15:00:00,29.43,29.45,29.42,29.45,13181.0,27.6772,27.696,27.6678,27.696,13181.0
2019-09-23 15:05:00,29.44,29.5,29.44,29.47,19495.0,27.6866,27.743,27.6866,27.7148,19495.0
2019-09-23 15:10:00,29.47,29.48,29.44,29.45,11312.0,27.7148,27.7242,27.6866,27.696,11312.0
2019-09-23 15:15:00,29.45,29.47,29.44,29.46,27481.0,27.696,27.7148,27.6866,27.7054,27481.0
2019-09-23 15:20:00,29.47,29.5,29.46,29.48,20450.0,27.7148,27.743,27.7054,27.7242,20450.0
2019-09-23 15:25:00,29.49,29.49,29.46,29.49,16103.0,27.7336,27.7336,27.7054,27.7336,16103.0
2019-09-23 15:30:00,29.49,29.49,29.45,29.48,26827.0,27.7336,27.7336,27.696,27.7242,26827.0
2019-09-23 15:35:00,29.48,29.48,29.44,29.46,33362.0,27.7242,27.7242,27.6866,27.7054,33362.0
2019-09-23 15:40:00,29.46,29.49,29.46,29.47,23525.0,27.7054,27.7336,27.7054,27.7148,23525.0
2019-09-23 15:45:00,29.46,29.48,29.44,29.48,48631.0,27.7054,27.7242,27.6866,27.7242,48631.0
2019-09-23 15:50:00,29.48,29.48,29.44,29.45,47599.0,27.7242,27.7242,27.6866,27.696,47599.0
2019-09-23 15:55:00,29.44,29.46,29.4,29.44,138556.0,27.6866,27.7054,27.649,27.6866,138556.0
2019-09-24 09:30:00,29.58,29.61,29.49,29.61,39550.0,27.8182,27.8464,27.7336,27.8464,39550.0
2019-09-24 09:35:00,29.61,29.79,29.6,29.78,31704.0,27.8464,28.0157,27.837,28.0063,31704.0
2019-09-24 09:40:00,29.78,29.83,29.72,29.79,43217.0,28.0063,28.0533,27.9499,28.0157,43217.0
2019-09-24 09:45:00,29.79,29.83,29.73,29.78,68091.0,28.0157,28.0533,27.9593,28.0063,68091.0
2019-09-24 09:50:00,29.77,29.84,29.77,29.84,30612.0,27.9969,28.0627,27.9969,28.0627,30612.0
2019-09-24 09:55:00,29.84,29.87,29.81,29.85,34348.0,28.0627,28.091,28.0345,28.0721,34348.0
2019-09-24 10:00:00,29.86,29.86,29.8,29.83,9462.0,28.0816,28.0816,28.0251,28.0533,9462.0
2019-09-24 10:05:00,29.83,29.85,29.8,29.84,12083.0,28.0533,28.0721,28.0251,28.0627,12083.0
2019-09-24 10:10:00,29.84,29.9,29.83,29.89,31108.0,28.0627,28.1192,28.0533,28.1098,31108.0
2019-09-24 10:15:00,29.9,29.95,29.87,29.9,59226.0,28.1192,28.1662,28.091,28.1192,59226.0
2019-09-24 10:20:00,29.92,29.95,29.82,29.85,21928.0,28.138,28.1662,28.0439,28.0721,21928.0
2019-09-24 10:25:00,29.84,29.85,29.78,29.79,69199.0,28.0627,28.0721,28.0063,28.0157,69199.0
2019-09-24 10:30:00,29.8,29.81,29.76,29.79,31922.0,28.0251,28.0345,27.9875,28.0157,31922.0
2019-09-24 10:35:00,29.78,29.9,29.77,29.88,46695.0,28.0063,28.1192,27.9969,28.1004,46695.0
2019-09-24 10:40:00,29.88,29.9,29.86,29.88,37566.0,28.1004,28.1192,28.0816,28.1004,37566.0
2019-09-24 10:45:00,29.88,29.88,29.84,29.86,20657.0,28.1004,28.1004,28.0627,28.0816,20657.0
2019-09-24 10:50:00,29.86,29.87,29.82,29.83,34246.0,28.0816,28.091,28.0439,28.0533,34246.0
2019-09-24 10:55:00,29.83,29.84,29.76,29.8,21423.0,28.0533,28.0627,27.9875,28.0251,21423.0
2019-09-24 11:00:00,29.79,29.79,29.65,29.65,19597.0,28.0157,28.0157,27.8841,27.8841,19597.0
2019-09-24 11:05:00,29.66,29.68,29.59,29.6,13898.0,27.8935,27.9123,27.8276,27.837,13898.0
2019-09-24 11:10:00,29.61,29.63,29.57,29.59,11409.0,27.8464,27.8653,27.8088,27.8276,11409.0
2019-09-24 11:15:00,29.6,29.62,29.48,29.54,43380.0,27.837,27.8558,27.7242,27.7806,43380.0
2019-09-24 11:20:00,29.54,29.58,29.53,29.55,19675.0,27.7806,27.8182,27.7712,27.79,19675.0
2019-09-24 11:25:00,29.55,29.63,29.54,29.57,36063.0,27.79,27.8653,27.7806,27.8088,36063.0
2019-09-24 11:30:00,29.58,29.6,29.55,29.57,18841.0,27.8182,27.837,27.79,27.8088,18841.0
2019-09-24 11:35:00,29.57,29.57,29.48,29.48,32753.0,27.8088,27.8088,27.7242,27.7242,32753.0
2019-09-24 11:40:00,29.48,29.51,29.45,29.46,11041.0,27.7242,27.7524,27.696,27.7054,11041.0
2019-09-24 11:45:00,29.46,29.51,29.45,29.51,16391.0,27.7054,27.7524,27.696,27.7524,16391.0
2019-09-24 11:50:00,29.5,29.53,29.49,29.53,11394.0,27.743,27.7712,27.7336,27.7712,11394.0
2019-09-24 11:55:00,29.53,29.54,29.5,29.52,9944.0,27.7712,27.7806,27.743,27.7618,9944.0
2019-09-24 12:00:00,29.52,29.56,29.51,29.56,7923.0,27.7618,27.7994,27.7524,27.7994,7923.0
2019-09-24 12:05:00,29.55,29.59,29.54,29.54,18511.0,27.79,27.8276,27.7806,27.7806,18511.0
2019-09-24 12:10:00,29.55,29.56,29.52,29.54,12021.0,27.79,27.7994,27.7618,27.7806,12021.0
2019-09-24 12:15:00,29.55,29.56,29.49,29.49,12537.0,27.79,27.7994,27.7336,27.7336,12537.0
2019-09-24 12:20:00,29.49,29.49,29.38,29.41,9611.0,27.7336,27.7336,27.6301,27.6584,9611.0
2019-09-24 12:25:00,29.42,29.43,29.35,29.37,14270.0,27.6678,27.6772,27.6019,27.6207,14270.0
2019-09-24 12:30:00,29.38,29.38,29.32,29.33,12255.0,27.6301,27.6301,27.5737,27.5831,12255.0
2019-09-24 12:35:00,29.32,29.33,29.2,29.22,68147.0,27.5737,27.5831,27.4609,27.4797,68147.0
2019-09-24 12:40:00,29.23,29.25,29.16,29.19,11751.0,27.4891,27.5079,27.4232,27.4515,11751.0
2019-09-24 12:45:00,29.19,29.21,29.18,29.21,20451.0,27.4515,27.4703,27.4421,27.4703,20451.0
2019-09-24 12:50:00,29.23,29.29,29.18,29.23,95828.0,27.4891,27.5455,27.4421,27.4891,95828.0
2019-09-24 12:55:00,29.23,29.26,29.2,29.23,26300.0,27.4891,27.5173,27.4609,27.4891,26300.0
2019-09-24 13:00:00,29.23,29.33,29.23,29.31,13196.0,27.4891,27.5831,27.4891,27.5643,13196.0
2019-09-24 13:05:00,29.31,29.36,29.31,29.36,15211.0,27.5643,27.6113,27.5643,27.6113,15211.0
2019-09-24 13:10:00,29.35,29.36,29.32,29.35,15365.0,27.6019,27.6113,27.5737,27.6019,15365.0
2019-09-24 13:15:00,29.34,29.35,29.32,29.34,10319.0,27.5925,27.6019,27.5737,27.5925,10319.0
2019-09-24 13:20:00,29.33,29.34,29.28,29.3,9600.0,27.5831,27.5925,27.5361,27.5549,9600.0
2019-09-24 13:25:00,29.3,29.35,29.29,29.31,19530.0,27.5549,27.6019,27.5455,27.5643,19530.0
2019-09-24 13:30:00,29.31,29.41,29.31,29.38,18781.0,27.5643,27.6584,27.5643,27.6301,18781.0
2019-09-24 13:35:00,29.37,29.41,29.36,29.38,33046.0,27.6207,27.6584,27.6113,27.6301,33046.0
2019-09-24 13:40:00,29.39,29.42,29.38,29.4,14188.0,27.6395,27.6678,27.6301,27.649,14188.0
2019-09-24 13:45:00,29.4,29.41,29.35,29.36,24549.0,27.649,27.6584,27.6019,27.6113,24549.0
2019-09-24 13:50:00,29.36,29.36,29.29,29.3,36512.0,27.6113,27.6113,27.5455,27.5549,36512.0
2019-09-24 13:55:00,29.3,29.3,29.28,29.29,2500.0,27.5549,27.5549,27.5361,27.5455,2500.0
2019-09-24 14:00:00,29.29,29.3,29.25,29.27,11740.0,27.5455,27.5549,27.5079,27.5267,11740.0
2019-09-24 14:05:00,29.27,29.28,29.22,29.22,12182.0,27.5267,27.5361,27.4797,27.4797,12182.0
2019-09-24 14:10:00,29.22,29.4,29.2,29.4,21280.0,27.4797,27.649,27.4609,27.649,21280.0
2019-09-24 14:15:00,29.39,29.44,29.37,29.44,8901.0,27.6395,27.6866,27.6207,27.6866,8901.0
2019-09-24 14:20:00,29.43,29.43,29.36,29.36,22594.0,27.6772,27.6772,27.6113,27.6113,22594.0
2019-09-24 14:25:00,29.37,29.37,29.33,29.34,19002.0,27.6207,27.6207,27.5831,27.5925,19002.0
2019-09-24 14:30:00,29.34,29.35,29.25,29.26,15575.0,27.5925,27.6019,27.5079,27.5173,15575.0
2019-09-24 14:35:00,29.26,29.32,29.21,29.22,21594.0,27.5173,27.5737,27.4703,27.4797,21594.0
2019-09-24 14:40:00,29.21,29.23,29.15,29.16,10918.0,27.4703,27.4891,27.4138,27.4232,10918.0
2019-09-24 14:45:00,29.17,29.21,29.16,29.2,29625.0,27.4326,27.4703,27.4232,27.4609,29625.0
2019-09-24 14:50:00,29.2,29.23,29.13,29.23,61766.0,27.4609,27.4891,27.395,27.4891,61766.0
2019-09-24 14:55:00,29.22,29.25,29.19,29.2,14625.0,27.4797,27.5079,27.4515,27.4609,14625.0
2019-09-24 15:00:00,29.21,29.22,29.2,29.21,12853.0,27.4703,27.4797,27.4609,27.4703,12853.0
2019-09-24 15:05:00,29.21,29.25,29.17,29.21,36124.0,27.4703,27.5079,27.4326,27.4703,36124.0
2019-09-24 15:10:00,29.21,29.34,29.21,29.34,17236.0,27.4703,27.5925,27.4703,27.5925,17236.0
2019-09-24 15:15:00,29.34,29.34,29.25,29.27,17442.0,27.5925,27.5925,27.5079,27.5267,17442.0
2019-09-24 15:20:00,29.26,29.26,29.16,29.2,23137.0,27.5173,27.5173,27.4232,27.4609,23137.0
2019-09-24 15:25:00,29.2,29.3,29.18,29.28,75104.0,27.4609,27.5549,27.4421,27.5361,75104.0
2019-09-24 15:30:00,29.28,29.3,29.23,29.24,47608.0,27.5361,27.5549,27.4891,27.4985,47608.0
2019-09-24 15:35:00,29.25,29.27,29.23,29.26,63206.0,27.5079,27.5267,27.4891,27.5173,63206.0
2019-09-24 15:40:00,29.25,29.27,29.23,29.25,92432.0,27.5079,27.5267,27.4891,27.5079,92432.0
2019-09-24 15:45:00,29.25,29.32,29.25,29.29,44009.0,27.5079,27.5737,27.5079,27.5455,44009.0
2019-09-24 15:50:00,29.29,29.29,29.24,29.28,98049.0,27.5455,27.5455,27.4985,27.5361,98049.0
2019-09-24 15:55:00,29.27,29.31,29.24,29.26,141356.0,27.5267,27.5643,27.4985,27.5173,141356.0
2019-09-25 09:30:00,29.11,29.15,29.0,29.15,77517.0,27.3762,27.4138,27.2728,27.4138,77517.0
2019-09-25 09:35:00,29.15,29.29,29.12,29.22,24967.0,27.4138,27.5455,27.3856,27.4797,24967.0
2019-09-25 09:40:00,29.21,29.24,29.16,29.22,10141.0,27.4703,27.4985,27.4232,27.4797,10141.0
2019-09-25 09:45:00,29.24,29.28,29.18,29.21,35942.0,27.4985,27.5361,27.4421,27.4703,35942.0
2019-09-25 09:50:00,29.21,29.29,29.19,29.25,20176.0,27.4703,27.5455,27.4515,27.5079,20176.0
2019-09-25 09:55:00,29.26,29.28,29.23,29.27,15456.0,27.5173,27.5361,27.4891,27.5267,15456.0
2019-09-25 10:00:00,29.28,29.28,29.16,29.23,26444.0,27.5361,27.5361,27.4232,27.4891,26444.0
2019-09-25 10:05:00,29.22,29.24,29.19,29.21,13774.0,27.4797,27.4985,27.4515,27.4703,13774.0
2019-09-25 10:10:00,29.2,29.23,29.13,29.13,10682.0,27.4609,27.4891,27.395,27.395,10682.0
2019-09-25 10:15:00,29.13,29.16,29.08,29.1,7593.0,27.395,27.4232,27.348,27.3668,7593.0
2019-09-25 10:20:00,29.09,29.11,29.03,29.03,20998.0,27.3574,27.3762,27.301,27.301,20998.0
2019-09-25 10:25:00,29.04,29.09,29.02,29.09,17439.0,27.3104,27.3574,27.2916,27.3574,17439.0
2019-09-25 10:30:00,29.08,29.14,29.06,29.13,25252.0,27.348,27.4044,27.3292,27.395,25252.0
2019-09-25 10:35:00,29.12,29.15,29.1,29.14,13740.0,27.3856,27.4138,27.3668,27.4044,13740.0
2019-09-25 10:40:00,29.15,29.19,29.14,29.18,15781.0,27.4138,27.4515,27.4044,27.4421,15781.0
2019-09-25 10:45:00,29.18,29.23,29.18,29.21,6624.0,27.4421,27.4891,27.4421,27.4703,6624.0
2019-09-25 10:50:00,29.22,29.28,29.17,29.26,15580.0,27.4797,27.5361,27.4326,27.5173,15580.0
2019-09-25 10:55:00,29.26,29.27,29.22,29.24,7059.0,27.5173,27.5267,27.4797,27.4985,7059.0
2019-09-25 11:00:00,29.24,29.29,29.23,29.29,9597.0,27.4985,27.5455,27.4891,27.5455,9597.0
2019-09-25 11:05:00,29.28,29.31,29.27,29.29,30773.0,27.5361,27.5643,27.5267,27.5455,30773.0
2019-09-25 11:10:00,29.29,29.31,29.27,29.3,27891.0,27.5455,27.5643,27.5267,27.5549,27891.0
2019-09-25 11:15:00,29.29,29.32,29.28,29.29,11144.0,27.5455,27.5737,27.5361,27.5455,11144.0
2019-09-25 11:20:00,29.28,29.31,29.25,29.3,14366.0,27.5361,27.5643,27.5079,27.5549,14366.0
2019-09-25 11:25:00,29.3,29.31,29.26,29.29,18257.0,27.5549,27.5643,27.5173,27.5455,18257.0
2019-09-25 11:30:00,29.29,29.3,29.27,29.3,25041.0,27.5455,27.5549,27.5267,27.5549,25041.0
2019-09-25 11:35:00,29.3,29.31,29.27,29.3,18657.0,27.5549,27.5643,27.5267,27.5549,18657.0
2019-09-25 11:40:00,29.31,29.32,29.26,29.27,31895.0,27.5643,27.5737,27.5173,27.5267,31895.0
2019-09-25 11:45:00,29.26,29.29,29.26,29.27,6767.0,27.5173,27.5455,27.5173,27.5267,6767.0
2019-09-25 11:50:00,29.27,29.28,29.23,29.27,19436.0,27.5267,27.5361,27.4891,27.5267,19436.0
2019-09-25 11:55:00,29.27,29.29,29.26,29.29,4825.0,27.5267,27.5455,27.5173,27.5455,4825.0
2019-09-25 12:00:00,29.29,29.36,29.28,29.35,9268.0,27.5455,27.6113,27.5361,27.6019,9268.0
2019-09-25 12:05:00,29.36,29.41,29.35,29.41,5412.0,27.6113,27.6584,27.6019,27.6584,5412.0
2019-09-25 12:10:00,29.4,29.4,29.35,29.37,5081.0,27.649,27.649,27.6019,27.6207,5081.0
2019-09-25 12:15:00,29.37,29.38,29.32,29.33,11801.0,27.6207,27.6301,27.5737,27.5831,11801.0
2019-09-25 12:20:00,29.34,29.37,29.34,29.36,3000.0,27.5925,27.6207,27.5925,27.6113,3000.0
2019-09-25 12:25:00,29.35,29.41,29.35,29.39,3862.0,27.6019,27.6584,27.6019,27.6395,3862.0
2019-09-25 12:30:00,29.41,29.41,29.38,29.39,6094.0,27.6584,27.6584,27.6301,27.6395,6094.0
2019-09-25 12:35:00,29.38,29.4,29.37,29.38,6892.0,27.6301,27.649,27.6207,27.6301,6892.0
2019-09-25 12:40:00,29.38,29.39,29.36,29.39,6455.0,27.6301,27.6395,27.6113,27.6395,6455.0
2019-09-25 12:45:00,29.4,29.43,29.39,29.42,14692.0,27.649,27.6772,27.6395,27.6678,14692.0
2019-09-25 12:50:00,29.43,29.45,29.41,29.44,5975.0,27.6772,27.696,27.6584,27.6866,5975.0
2019-09-25 12:55:00,29.44,29.47,29.43,29.47,8227.0,27.6866,27.7148,27.6772,27.7148,8227.0
2019-09-25 13:00:00,29.46,29.5,29.44,29.47,17780.0,27.7054,27.743,27.6866,27.7148,17780.0
2019-09-25 13:05:00,29.46,29.5,29.44,29.5,20883.0,27.7054,27.743,27.6866,27.743,20883.0
2019-09-25 13:10:00,29.5,29.51,29.48,29.48,9424.0,27.743,27.7524,27.7242,27.7242,9424.0
2019-09-25 13:15:00,29.49,29.5,29.47,29.49,7767.0,27.7336,27.743,27.7148,27.7336,7767.0
2019-09-25 13:20:00,29.49,29.56,29.48,29.54,18317.0,27.7336,27.7994,27.7242,27.7806,18317.0
2019-09-25 13:25:00,29.54,29.56,29.52,29.53,35878.0,27.7806,27.7994,27.7618,27.7712,35878.0
2019-09-25 13:30:00,29.54,29.55,29.52,29.53,21059.0,27.7806,27.79,27.7618,27.7712,21059.0
2019-09-25 13:35:00,29.53,29.54,29.5,29.51,84937.0,27.7712,27.7806,27.743,27.7524,84937.0
2019-09-25 13:40:00,29.51,29.51,29.47,29.48,13129.0,27.7524,27.7524,27.7148,27.7242,13129.0
2019-09-25 13:45:00,29.48,29.5,29.46,29.49,8010.0,27.7242,27.743,27.7054,27.7336,8010.0
2019-09-25 13:50:00,29.49,29.5,29.47,29.5,6141.0,27.7336,27.743,27.7148,27.743,6141.0
2019-09-25 13:55:00,29.49,29.52,29.49,29.52,9053.0,27.7336,27.7618,27.7336,27.7618,9053.0
2019-09-25 14:00:00,29.51,29.52,29.49,29.51,6699.0,27.7524,27.7618,27.7336,27.7524,6699.0
2019-09-25 14:05:00,29.5,29.51,29.5,29.5,1828.0,27.743,27.7524,27.743,27.743,1828.0
2019-09-25 14:10:00,29.51,29.54,29.5,29.52,12337.0,27.7524,27.7806,27.743,27.7618,12337.0
2019-09-25 14:15:00,29.53,29.53,29.49,29.5,7162.0,27.7712,27.7712,27.7336,27.743,7162.0
2019-09-25 14:20:00,29.51,29.51,29.49,29.5,3725.0,27.7524,27.7524,27.7336,27.743,3725.0
2019-09-25 14:25:00,29.49,29.52,29.47,29.51,16373.0,27.7336,27.7618,27.7148,27.7524,16373.0
2019-09-25 14:30:00,29.5,29.55,29.5,29.53,11390.0,27.743,27.79,27.743,27.7712,11390.0
2019-09-25 14:35:00,29.54,29.55,29.53,29.53,5119.0,27.7806,27.79,27.7712,27.7712,5119.0
2019-09-25 14:40:00,29.54,29.58,29.53,29.58,25034.0,27.7806,27.8182,27.7712,27.8182,25034.0
2019-09-25 14:45:00,29.57,29.59,29.57,29.58,10550.0,27.8088,27.8276,27.8088,27.8182,10550.0
2019-09-25 14:50:00,29.58,29.59,29.56,29.58,7710.0,27.8182,27.8276,27.7994,27.8182,7710.0
2019-09-25 14:55:00,29.58,29.58,29.53,29.57,8234.0,27.8182,27.8182,27.7712,27.8088,8234.0
2019-09-25 15:00:00,29.57,29.58,29.54,29.55,9428.0,27.8088,27.8182,27.7806,27.79,9428.0
2019-09-25 15:05:00,29.56,29.58,29.55,29.58,9442.0,27.7994,27.8182,27.79,27.8182,9442.0
2019-09-25 15:10:00,29.59,29.6,29.58,29.6,7372.0,27.8276,27.837,27.8182,27.837,7372.0
2019-09-25 15:15:00,29.59,29.6,29.58,29.6,6100.0,27.8276,27.837,27.8182,27.837,6100.0
2019-09-25 15:20:00,29.6,29.61,29.55,29.57,19479.0,27.837,27.8464,27.79,27.8088,19479.0
2019-09-25 15:25:00,29.57,29.59,29.55,29.59,6743.0,27.8088,27.8276,27.79,27.8276,6743.0
2019-09-25 15:30:00,29.59,29.6,29.55,29.57,9304.0,27.8276,27.837,27.79,27.8088,9304.0
2019-09-25 15:35:00,29.58,29.61,29.58,29.61,14405.0,27.8182,27.8464,27.8182,27.8464,14405.0
2019-09-25 15:40:00,29.61,29.62,29.57,29.59,24364.0,27.8464,27.8558,27.8088,27.8276,24364.0
2019-09-25 15:45:00,29.59,29.6,29.58,29.59,17719.0,27.8276,27.837,27.8182,27.8276,17719.0
2019-09-25 15:50:00,29.59,29.63,29.59,29.63,33566.0,27.8276,27.8653,27.8276,27.8653,33566.0
2019-09-25 15:55:00,29.62,29.63,29.57,29.6,64750.0,27.8558,27.8653,27.8088,27.837,64750.0
2019-09-26 09:30:00,29.43,29.53,29.25,29.29,27324.0,27.6772,27.7712,27.5079,27.5455,27324.0
2019-09-26 09:35:00,29.28,29.35,29.23,29.31,17949.0,27.5361,27.6019,27.4891,27.5643,17949.0
2019-09-26 09:40:00,29.3,29.34,29.27,29.29,19510.0,27.5549,27.5925,27.5267,27.5455,19510.0
2019-09-26 09:45:00,29.3,29.34,29.22,29.23,20375.0,27.5549,27.5925,27.4797,27.4891,20375.0
2019-09-26 09:50:00,29.22,29.36,29.22,29.29,19611.0,27.4797,27.6113,27.4797,27.5455,19611.0
2019-09-26 09:55:00,29.29,29.29,29.22,29.25,9223.0,27.5455,27.5455,27.4797,27.5079,9223.0
2019-09-26 10:00:00,29.26,29.36,29.25,29.33,18508.0,27.5173,27.6113,27.5079,27.5831,18508.0
2019-09-26 10:05:00,29.34,29.4,29.34,29.34,12129.0,27.5925,27.649,27.5925,27.5925,12129.0
2019-09-26 10:10:00,29.34,29.34,29.28,29.29,11485.0,27.5925,27.5925,27.5361,27.5455,11485.0
2019-09-26 10:15:00,29.29,29.3,29.24,29.29,21895.0,27.5455,27.5549,27.4985,27.5455,21895.0
2019-09-26 10:20:00,29.29,29.31,29.27,29.3,16430.0,27.5455,27.5643,27.5267,27.5549,16430.0
2019-09-26 10:25:00,29.29,29.32,29.27,29.3,24946.0,27.5455,27.5737,27.5267,27.5549,24946.0
2019-09-26 10:30:00,29.29,29.32,29.29,29.31,11895.0,27.5455,27.5737,27.5455,27.5643,11895.0
2019-09-26 10:35:00,29.31,29.36,29.28,29.36,15733.0,27.5643,27.6113,27.5361,27.6113,15733.0
2019-09-26 10:40:00,29.36,29.4,29.31,29.33,61412.0,27.6113,27.649,27.5643,27.5831,61412.0
2019-09-26 10:45:00,29.33,29.4,29.32,29.4,6641.0,27.5831,27.649,27.5737,27.649,6641.0
2019-09-26 10:50:00,29.39,29.51,29.39,29.5,13283.0,27.6395,27.7524,27.6395,27.743,13283.0
2019-09-26 10:55:00,29.52,29.55,29.46,29.55,25641.0,27.7618,27.79,27.7054,27.79,25641.0
2019-09-26 11:00:00,29.54,29.54,29.41,29.41,11628.0,27.7806,27.7806,27.6584,27.6584,11628.0
2019-09-26 11:05:00,29.42,29.42,29.3,29.32,20013.0,27.6678,27.6678,27.5549,27.5737,20013.0
2019-09-26 11:10:00,29.3,29.33,29.29,29.31,7628.0,27.5549,27.5831,27.5455,27.5643,7628.0
2019-09-26 11:15:00,29.31,29.34,29.25,29.26,7161.0,27.5643,27.5925,27.5079,27.5173,7161.0
2019-09-26 11:20:00,29.26,29.26,29.21,29.22,11015.0,27.5173,27.5173,27.4703,27.4797,11015.0
2019-09-26 11:25:00,29.23,29.28,29.22,29.28,6079.0,27.4891,27.5361,27.4797,27.5361,6079.0
2019-09-26 11:30:00,29.29,29.29,29.2,29.24,9144.0,27.5455,27.5455,27.4609,27.4985,9144.0
2019-09-26 11:35:00,29.25,29.28,29.23,29.26,17397.0,27.5079,27.5361,27.4891,27.5173,17397.0
2019-09-26 11:40:00,29.25,29.27,29.23,29.27,11736.0,27.5079,27.5267,27.4891,27.5267,11736.0
2019-09-26 11:45:00,29.26,29.27,29.23,29.24,8220.0,27.5173,27.5267,27.4891,27.4985,8220.0
2019-09-26 11:50:00,29.25,29.26,29.23,29.25,9439.0,27.5079,27.5173,27.4891,27.5079,9439.0
2019-09-26 11:55:00,29.25,29.28,29.25,29.28,4206.0,27.5079,27.5361,27.5079,27.5361,4206.0
2019-09-26 12:00:00,29.27,29.33,29.25,29.32,10824.0,27.5267,27.5831,27.5079,27.5737,10824.0
2019-09-26 12:05:00,29.32,29.41,29.32,29.41,7184.0,27.5737,27.6584,27.5737,27.6584,7184.0
2019-09-26 12:10:00,29.41,29.42,29.36,29.39,22799.0,27.6584,27.6678,27.6113,27.6395,22799.0
2019-09-26 12:15:00,29.39,29.39,29.34,29.38,8500.0,27.6395,27.6395,27.5925,27.6301,8500.0
2019-09-26 12:20:00,29.38,29.41,29.38,29.38,8408.0,27.6301,27.6584,27.6301,27.6301,8408.0
2019-09-26 12:25:00,29.38,29.46,29.37,29.46,13268.0,27.6301,27.7054,27.6207,27.7054,13268.0
2019-09-26 12:30:00,29.46,29.54,29.45,29.5,9843.0,27.7054,27.7806,27.696,27.743,9843.0
2019-09-26 12:35:00,29.49,29.55,29.49,29.54,6379.0,27.7336,27.79,27.7336,27.7806,6379.0
2019-09-26 12:40:00,29.55,29.55,29.5,29.51,5698.0,27.79,27.79,27.743,27.7524,5698.0
2019-09-26 12:45:00,29.51,29.53,29.48,29.48,4040.0,27.7524,27.7712,27.7242,27.7242,4040.0
2019-09-26 12:50:00,29.47,29.49,29.46,29.46,6128.0,27.7148,27.7336,27.7054,27.7054,6128.0
2019-09-26 12:55:00,29.46,29.48,29.44,29.48,7999.0,27.7054,27.7242,27.6866,27.7242,7999.0
2019-09-26 13:00:00,29.49,29.53,29.49,29.52,5122.0,27.7336,27.7712,27.7336,27.7618,5122.0
2019-09-26 13:05:00,29.52,29.52,29.47,29.48,10422.0,27.7618,27.7618,27.7148,27.7242,10422.0
2019-09-26 13:10:00,29.47,29.49,29.44,29.49,9937.0,27.7148,27.7336,27.6866,27.7336,9937.0
2019-09-26 13:15:00,29.5,29.51,29.48,29.49,9746.0,27.743,27.7524,27.7242,27.7336,9746.0
2019-09-26 13:20:00,29.49,29.5,29.43,29.44,4420.0,27.7336,27.743,27.6772,27.6866,4420.0
2019-09-26 13:25:00,29.42,29.44,29.4,29.42,14430.0,27.6678,27.6866,27.649,27.6678,14430.0
2019-09-26 13:30:00,29.43,29.46,29.42,29.45,6178.0,27.6772,27.7054,27.6678,27.696,6178.0
2019-09-26 13:35:00,29.45,29.47,29.42,29.46,11959.0,27.696,27.7148,27.6678,27.7054,11959.0
2019-09-26 13:40:00,29.45,29.45,29.42,29.44,3900.0,27.696,27.696,27.6678,27.6866,3900.0
2019-09-26 13:45:00,29.45,29.45,29.4,29.4,3595.0,27.696,27.696,27.649,27.649,3595.0
2019-09-26 13:50:00,29.4,29.41,29.38,29.41,3873.0,27.649,27.6584,27.6301,27.6584,3873.0
2019-09-26 13:55:00,29.41,29.44,29.41,29.44,6161.0,27.6584,27.6866,27.6584,27.6866,6161.0
2019-09-26 14:00:00,29.45,29.47,29.42,29.43,5246.0,27.696,27.7148,27.6678,27.6772,5246.0
2019-09-26 14:05:00,29.44,29.5,29.43,29.49,13845.0,27.6866,27.743,27.6772,27.7336,13845.0
2019-09-26 14:10:00,29.49,29.49,29.46,29.48,5953.0,27.7336,27.7336,27.7054,27.7242,5953.0
2019-09-26 14:15:00,29.48,29.57,29.47,29.55,41882.0,27.7242,27.8088,27.7148,27.79,41882.0
2019-09-26 14:20:00,29.55,29.56,29.48,29.48,32230.0,27.79,27.7994,27.7242,27.7242,32230.0
2019-09-26 14:25:00,29.48,29.48,29.43,29.43,7834.0,27.7242,27.7242,27.6772,27.6772,7834.0
2019-09-26 14:30:00,29.44,29.47,29.42,29.45,8750.0,27.6866,27.7148,27.6678,27.696,8750.0
2019-09-26 14:35:00,29.45,29.5,29.44,29.49,14003.0,27.696,27.743,27.6866,27.7336,14003.0
2019-09-26 14:40:00,29.49,29.5,29.49,29.49,3949.0,27.7336,27.743,27.7336,27.7336,3949.0
2019-09-26 14:45:00,29.49,29.54,29.48,29.52,29419.0,27.7336,27.7806,27.7242,27.7618,29419.0
2019-09-26 14:50:00,29.53,29.53,29.45,29.46,8085.0,27.7712,27.7712,27.696,27.7054,8085.0
2019-09-26 14:55:00,29.46,29.48,29.44,29.44,7019.0,27.7054,27.7242,27.6866,27.6866,7019.0
2019-09-26 15:00:00,29.44,29.5,29.44,29.49,5400.0,27.6866,27.743,27.6866,27.7336,5400.0
2019-09-26 15:05:00,29.5,29.51,29.47,29.5,19261.0,27.743,27.7524,27.7148,27.743,19261.0
2019-09-26 15:10:00,29.5,29.52,29.49,29.49,13745.0,27.743,27.7618,27.7336,27.7336,13745.0
2019-09-26 15:15:00,29.48,29.49,29.4,29.41,26867.0,27.7242,27.7336,27.649,27.6584,26867.0
2019-09-26 15:20:00,29.41,29.43,29.37,29.39,77586.0,27.6584,27.6772,27.6207,27.6395,77586.0
2019-09-26 15:25:00,29.38,29.48,29.38,29.46,29275.0,27.6301,27.7242,27.6301,27.7054,29275.0
2019-09-26 15:30:00,29.46,29.48,29.44,29.47,34328.0,27.7054,27.7242,27.6866,27.7148,34328.0
2019-09-26 15:35:00,29.48,29.49,29.46,29.47,12952.0,27.7242,27.7336,27.7054,27.7148,12952.0
2019-09-26 15:40:00,29.47,29.47,29.42,29.42,16643.0,27.7148,27.7148,27.6678,27.6678,16643.0
2019-09-26 15:45:00,29.43,29.44,29.38,29.39,18005.0,27.6772,27.6866,27.6301,27.6395,18005.0
2019-09-26 15:50:00,29.39,29.41,29.36,29.39,27392.0,27.6395,27.6584,27.6113,27.6395,27392.0
2019-09-26 15:55:00,29.38,29.42,29.36,29.4,62437.0,27.6301,27.6678,27.6113,27.649,62437.0
2019-09-27 09:30:00,29.5,29.5,29.15,29.15,42321.0,27.743,27.743,27.4138,27.4138,42321.0
2019-09-27 09:35:00,29.14,29.16,29.04,29.12,37006.0,27.4044,27.4232,27.3104,27.3856,37006.0
2019-09-27 09:40:00,29.12,29.13,28.97,28.99,41835.0,27.3856,27.395,27.2446,27.2634,41835.0
2019-09-27 09:45:00,29.01,29.01,28.94,28.96,23101.0,27.2822,27.2822,27.2163,27.2352,23101.0
2019-09-27 09:50:00,28.97,28.98,28.73,28.73,54869.0,27.2446,27.254,27.0189,27.0189,54869.0
2019-09-27 09:55:00,28.73,28.73,28.53,28.55,131952.0,27.0189,27.0189,26.8308,26.8496,131952.0
2019-09-27 10:00:00,28.57,28.6,28.41,28.41,54849.0,26.8684,26.8966,26.7179,26.7179,54849.0
2019-09-27 10:05:00,28.4,28.43,28.25,28.31,132956.0,26.7085,26.7367,26.5674,26.6239,132956.0
2019-09-27 10:10:00,28.32,28.58,28.24,28.47,57606.0,26.6333,26.8778,26.558,26.7743,57606.0
2019-09-27 10:15:00,28.47,28.58,28.42,28.52,18576.0,26.7743,26.8778,26.7273,26.8214,18576.0
2019-09-27 10:20:00,28.53,28.58,28.44,28.48,63356.0,26.8308,26.8778,26.7461,26.7837,63356.0
2019-09-27 10:25:00,28.49,28.52,28.45,28.5,54790.0,26.7931,26.8214,26.7555,26.8026,54790.0
2019-09-27 10:30:00,28.5,28.52,28.48,28.5,29916.0,26.8026,26.8214,26.7837,26.8026,29916.0
2019-09-27 10:35:00,28.52,28.52,28.41,28.43,31963.0,26.8214,26.8214,26.7179,26.7367,31963.0
2019-09-27 10:40:00,28.43,28.44,28.39,28.42,36329.0,26.7367,26.7461,26.6991,26.7273,36329.0
2019-09-27 10:45:00,28.42,28.59,28.41,28.57,83204.0,26.7273,26.8872,26.7179,26.8684,83204.0
2019-09-27 10:50:00,28.56,28.56,28.45,28.45,38547.0,26.859,26.859,26.7555,26.7555,38547.0
2019-09-27 10:55:00,28.45,28.47,28.41,28.45,37059.0,26.7555,26.7743,26.7179,26.7555,37059.0
2019-09-27 11:00:00,28.46,28.49,28.44,28.47,24919.0,26.7649,26.7931,26.7461,26.7743,24919.0
2019-09-27 11:05:00,28.46,28.46,28.37,28.38,24488.0,26.7649,26.7649,26.6803,26.6897,24488.0
2019-09-27 11:10:00,28.38,28.38,28.32,28.33,19697.0,26.6897,26.6897,26.6333,26.6427,19697.0
2019-09-27 11:15:00,28.33,28.34,28.3,28.31,24848.0,26.6427,26.6521,26.6145,26.6239,24848.0
2019-09-27 11:20:00,28.32,28.32,28.25,28.26,31609.0,26.6333,26.6333,26.5674,26.5768,31609.0
2019-09-27 11:25:00,28.25,28.32,28.22,28.25,69197.0,26.5674,26.6333,26.5392,26.5674,69197.0
2019-09-27 11:30:00,28.25,28.26,28.21,28.21,19369.0,26.5674,26.5768,26.5298,26.5298,19369.0
2019-09-27 11:35:00,28.22,28.22,27.81,27.86,113295.0,26.5392,26.5392,26.1537,26.2007,113295.0
2019-09-27 11:40:00,27.87,27.9,27.81,27.81,71991.0,26.2101,26.2383,26.1537,26.1537,71991.0
2019-09-27 11:45:00,27.81,28.05,27.8,28.03,136556.0,26.1537,26.3794,26.1442,26.3605,136556.0
2019-09-27 11:50:00,28.02,28.1,27.99,28.05,62231.0,26.3511,26.4264,26.3229,26.3794,62231.0
2019-09-27 11:55:00,28.05,28.14,28.03,28.04,57643.0,26.3794,26.464,26.3605,26.37,57643.0
2019-09-27 12:00:00,28.03,28.03,27.86,27.86,80503.0,26.3605,26.3605,26.2007,26.2007,80503.0
2019-09-27 12:05:00,27.86,27.87,27.73,27.73,172518.0,26.2007,26.2101,26.0784,26.0784,172518.0
2019-09-27 12:10:00,27.75,27.76,27.64,27.64,93399.0,26.0972,26.1066,25.9938,25.9938,93399.0
2019-09-27 12:15:00,27.64,27.64,27.54,27.54,63118.0,25.9938,25.9938,25.8997,25.8997,63118.0
2019-09-27 12:20:00,27.54,27.56,27.36,27.53,455836.0,25.8997,25.9185,25.7305,25.8903,455836.0
2019-09-27 12:25:00,27.5,27.62,27.48,27.57,150362.0,25.8621,25.975,25.8433,25.9279,150362.0
2019-09-27 12:30:00,27.57,27.65,27.54,27.64,192832.0,25.9279,26.0032,25.8997,25.9938,192832.0
2019-09-27 12:35:00,27.65,27.75,27.64,27.74,38320.0,26.0032,26.0972,25.9938,26.0878,38320.0
2019-09-27 12:40:00,27.74,27.8,27.72,27.73,52056.0,26.0878,26.1442,26.069,26.0784,52056.0
2019-09-27 12:45:00,27.74,27.78,27.56,27.57,110997.0,26.0878,26.1254,25.9185,25.9279,110997.0
2019-09-27 12:50:00,27.57,27.62,27.53,27.55,37407.0,25.9279,25.975,25.8903,25.9091,37407.0
2019-09-27 12:55:00,27.56,27.59,27.46,27.46,42906.0,25.9185,25.9468,25.8245,25.8245,42906.0
2019-09-27 13:00:00,27.46,27.49,27.4,27.45,69829.0,25.8245,25.8527,25.7681,25.8151,69829.0
2019-09-27 13:05:00,27.45,27.58,27.39,27.56,52893.0,25.8151,25.9373,25.7587,25.9185,52893.0
2019-09-27 13:10:00,27.57,27.57,27.51,27.53,61133.0,25.9279,25.9279,25.8715,25.8903,61133.0
2019-09-27 13:15:00,27.54,27.54,27.43,27.44,43601.0,25.8997,25.8997,25.7963,25.8057,43601.0
2019-09-27 13:20:00,27.43,27.43,27.32,27.35,35236.0,25.7963,25.7963,25.6928,25.721,35236.0
2019-09-27 13:25:00,27.35,27.36,27.3,27.3,39932.0,25.721,25.7305,25.674,25.674,39932.0
2019-09-27 13:30:00,27.3,27.31,27.24,27.28,33329.0,25.674,25.6834,25.6176,25.6552,33329.0
2019-09-27 13:35:00,27.28,27.28,27.1,27.1,52626.0,25.6552,25.6552,25.4859,25.4859,52626.0
2019-09-27 13:40:00,27.1,27.17,27.06,27.17,68242.0,25.4859,25.5518,25.4483,25.5518,68242.0
2019-09-27 13:45:00,27.17,27.18,27.1,27.11,56541.0,25.5518,25.5612,25.4859,25.4953,56541.0
2019-09-27 13:50:00,27.1,27.18,27.06,27.17,46540.0,25.4859,25.5612,25.4483,25.5518,46540.0
2019-09-27 13:55:00,27.18,27.37,27.14,27.36,125271.0,25.5612,25.7399,25.5236,25.7305,125271.0
2019-09-27 14:00:00,27.38,27.41,27.28,27.29,54684.0,25.7493,25.7775,25.6552,25.6646,54684.0
2019-09-27 14:05:00,27.29,27.3,27.25,27.26,76507.0,25.6646,25.674,25.627,25.6364,76507.0
2019-09-27 14:10:00,27.26,27.26,27.22,27.23,30943.0,25.6364,25.6364,25.5988,25.6082,30943.0
2019-09-27 14:15:00,27.24,27.35,27.23,27.35,42436.0,25.6176,25.721,25.6082,25.721,42436.0
2019-09-27 14:20:00,27.35,27.5,27.34,27.4,38341.0,25.721,25.8621,25.7116,25.7681,38341.0
2019-09-27 14:25:00,27.39,27.4,27.32,27.34,43722.0,25.7587,25.7681,25.6928,25.7116,43722.0
2019-09-27 14:30:00,27.34,27.39,27.31,27.31,29970.0,25.7116,25.7587,25.6834,25.6834,29970.0
2019-09-27 14:35:00,27.31,27.33,27.26,27.27,45506.0,25.6834,25.7022,25.6364,25.6458,45506.0
2019-09-27 14:40:00,27.27,27.28,27.23,27.25,35630.0,25.6458,25.6552,25.6082,25.627,35630.0
2019-09-27 14:45:00,27.25,27.26,27.2,27.2,27546.0,25.627,25.6364,25.58,25.58,27546.0
2019-09-27 14:50:00,27.2,27.21,27.08,27.1,70507.0,25.58,25.5894,25.4671,25.4859,70507.0
2019-09-27 14:55:00,27.09,27.17,27.09,27.09,27516.0,25.4765,25.5518,25.4765,25.4765,27516.0
2019-09-27 15:00:00,27.09,27.22,27.07,27.16,45112.0,25.4765,25.5988,25.4577,25.5424,45112.0
2019-09-27 15:05:00,27.15,27.15,27.08,27.09,42350.0,25.533,25.533,25.4671,25.4765,42350.0
2019-09-27 15:10:00,27.08,27.09,27.06,27.07,59315.0,25.4671,25.4765,25.4483,25.4577,59315.0
2019-09-27 15:15:00,27.07,27.08,27.06,27.07,36206.0,25.4577,25.4671,25.4483,25.4577,36206.0
2019-09-27 15:20:00,27.08,27.11,27.06,27.1,65996.0,25.4671,25.4953,25.4483,25.4859,65996.0
2019-09-27 15:25:00,27.1,27.11,27.04,27.1,76866.0,25.4859,25.4953,25.4295,25.4859,76866.0
2019-09-27 15:30:00,27.09,27.1,27.04,27.05,97323.0,25.4765,25.4859,25.4295,25.4389,97323.0
2019-09-27 15:35:00,27.04,27.06,26.98,27.05,116779.0,25.4295,25.4483,25.3731,25.4389,116779.0
2019-09-27 15:40:00,27.05,27.25,27.05,27.17,133170.0,25.4389,25.627,25.4389,25.5518,133170.0
2019-09-27 15:45:00,27.17,27.37,27.16,27.36,187432.0,25.5518,25.7399,25.5424,25.7305,187432.0
2019-09-27 15:50:00,27.36,27.41,27.32,27.4,243342.0,25.7305,25.7775,25.6928,25.7681,243342.0
2019-09-27 15:55:00,27.4,27.41,27.3,27.32,482374.0,25.7681,25.7775,25.674,25.6928,482374.0
2019-09-30 09:30:00,27.3,27.39,27.0,27.03,74979.0,25.674,25.7587,25.3919,25.4201,74979.0
2019-09-30 09:35:00,27.03,27.03,26.7,26.87,94221.0,25.4201,25.4201,25.1098,25.2696,94221.0
2019-09-30 09:40:00,26.86,27.1,26.83,27.0,127295.0,25.2602,25.4859,25.232,25.3919,127295.0
2019-09-30 09:45:00,27.01,27.22,26.99,27.18,31285.0,25.4013,25.5988,25.3825,25.5612,31285.0
2019-09-30 09:50:00,27.16,27.17,27.1,27.11,603948.0,25.5424,25.5518,25.4859,25.4953,603948.0
2019-09-30 09:55:00,27.11,27.12,26.91,26.99,57478.0,25.4953,25.5047,25.3073,25.3825,57478.0
2019-09-30 10:00:00,26.99,27.0,26.96,26.96,34947.0,25.3825,25.3919,25.3543,25.3543,34947.0
2019-09-30 10:05:00,26.97,27.0,26.88,26.91,54042.0,25.3637,25.3919,25.279,25.3073,54042.0
2019-09-30 10:10:00,26.91,26.91,26.67,26.7,113149.0,25.3073,25.3073,25.0815,25.1098,113149.0
2019-09-30 10:15:00,26.7,26.82,26.69,26.82,75092.0,25.1098,25.2226,25.1004,25.2226,75092.0
2019-09-30 10:20:00,26.83,27.01,26.81,26.96,31737.0,25.232,25.4013,25.2132,25.3543,31737.0
2019-09-30 10:25:00,26.96,27.01,26.95,26.96,27740.0,25.3543,25.4013,25.3449,25.3543,27740.0
2019-09-30 10:30:00,26.97,27.08,26.95,27.0,159434.0,25.3637,25.4671,25.3449,25.3919,159434.0
2019-09-30 10:35:00,27.01,27.05,26.93,27.0,26187.0,25.4013,25.4389,25.3261,25.3919,26187.0
2019-09-30 10:40:00,27.0,27.0,26.82,26.86,28823.0,25.3919,25.3919,25.2226,25.2602,28823.0
2019-09-30 10:45:00,26.84,26.87,26.78,26.83,20124.0,25.2414,25.2696,25.185,25.232,20124.0
2019-09-30 10:50:00,26.82,26.94,26.79,26.94,55514.0,25.2226,25.3355,25.1944,25.3355,55514.0
2019-09-30 10:55:00,26.94,26.97,26.9,26.92,27075.0,25.3355,25.3637,25.2978,25.3167,27075.0
2019-09-30 11:00:00,26.92,26.95,26.89,26.89,64445.0,25.3167,25.3449,25.2884,25.2884,64445.0
2019-09-30 11:05:00,26.89,26.93,26.88,26.93,26456.0,25.2884,25.3261,25.279,25.3261,26456.0
2019-09-30 11:10:00,26.93,26.94,26.9,26.94,18067.0,25.3261,25.3355,25.2978,25.3355,18067.0
2019-09-30 11:15:00,26.93,26.98,26.92,26.98,23906.0,25.3261,25.3731,25.3167,25.3731,23906.0
2019-09-30 11:20:00,26.98,27.03,26.97,27.01,17715.0,25.3731,25.4201,25.3637,25.4013,17715.0
2019-09-30 11:25:00,27.01,27.07,27.0,27.05,36492.0,25.4013,25.4577,25.3919,25.4389,36492.0
2019-09-30 11:30:00,27.05,27.07,26.99,27.02,52063.0,25.4389,25.4577,25.3825,25.4107,52063.0
2019-09-30 11:35:00,27.03,27.05,26.98,26.99,32763.0,25.4201,25.4389,25.3731,25.3825,32763.0
2019-09-30 11:40:00,26.99,27.02,26.99,26.99,39124.0,25.3825,25.4107,25.3825,25.3825,39124.0
2019-09-30 11:45:00,26.98,27.02,26.98,27.01,42625.0,25.3731,25.4107,25.3731,25.4013,42625.0
2019-09-30 11:50:00,27.01,27.02,26.99,27.01,17308.0,25.4013,25.4107,25.3825,25.4013,17308.0
2019-09-30 11:55:00,27.0,27.02,26.98,27.01,34659.0,25.3919,25.4107,25.3731,25.4013,34659.0
2019-09-30 12:00:00,27.01,27.04,26.99,27.01,31681.0,25.4013,25.4295,25.3825,25.4013,31681.0
2019-09-30 12:05:00,27.0,27.02,26.95,27.0,46339.0,25.3919,25.4107,25.3449,25.3919,46339.0
2019-09-30 12:10:00,27.0,27.0,26.96,26.98,35241.0,25.3919,25.3919,25.3543,25.3731,35241.0
2019-09-30 12:15:00,26.99,27.0,26.96,26.99,53228.0,25.3825,25.3919,25.3543,25.3825,53228.0
2019-09-30 12:20:00,26.99,27.03,26.98,27.01,30264.0,25.3825,25.4201,25.3731,25.4013,30264.0
2019-09-30 12:25:00,27.02,27.03,27.0,27.02,28715.0,25.4107,25.4201,25.3919,25.4107,28715.0
2019-09-30 12:30:00,27.01,27.03,27.01,27.02,6194.0,25.4013,25.4201,25.4013,25.4107,6194.0
2019-09-30 12:35:00,27.01,27.03,27.01,27.01,28656.0,25.4013,25.4201,25.4013,25.4013,28656.0
2019-09-30 12:40:00,27.02,27.03,27.01,27.03,30798.0,25.4107,25.4201,25.4013,25.4201,30798.0
2019-09-30 12:45:00,27.03,27.04,27.01,27.01,22886.0,25.4201,25.4295,25.4013,25.4013,22886.0
2019-09-30 12:50:00,27.01,27.02,26.99,26.99,14784.0,25.4013,25.4107,25.3825,25.3825,14784.0
2019-09-30 12:55:00,26.99,27.01,26.97,27.01,91139.0,25.3825,25.4013,25.3637,25.4013,91139.0
2019-09-30 13:00:00,27.0,27.03,27.0,27.03,15407.0,25.3919,25.4201,25.3919,25.4201,15407.0
2019-09-30 13:05:00,27.02,27.03,27.0,27.03,42658.0,25.4107,25.4201,25.3919,25.4201,42658.0
2019-09-30 13:10:00,27.03,27.11,27.02,27.03,42124.0,25.4201,25.4953,25.4107,25.4201,42124.0
2019-09-30 13:15:00,27.03,27.04,27.01,27.01,13849.0,25.4201,25.4295,25.4013,25.4013,13849.0
2019-09-30 13:20:00,27.0,27.01,26.95,26.96,17875.0,25.3919,25.4013,25.3449,25.3543,17875.0
2019-09-30 13:25:00,26.96,26.98,26.95,26.98,8917.0,25.3543,25.3731,25.3449,25.3731,8917.0
2019-09-30 13:30:00,26.97,27.01,26.97,27.0,13572.0,25.3637,25.4013,25.3637,25.3919,13572.0
2019-09-30 13:35:00,27.01,27.01,26.98,27.0,16611.0,25.4013,25.4013,25.3731,25.3919,16611.0
2019-09-30 13:40:00,27.0,27.01,26.99,27.01,8374.0,25.3919,25.4013,25.3825,25.4013,8374.0
2019-09-30 13:45:00,27.01,27.04,27.01,27.03,9314.0,25.4013,25.4295,25.4013,25.4201,9314.0
2019-09-30 13:50:00,27.04,27.06,27.0,27.01,25558.0,25.4295,25.4483,25.3919,25.4013,25558.0
2019-09-30 13:55:00,27.01,27.02,27.0,27.0,7861.0,25.4013,25.4107,25.3919,25.3919,7861.0
2019-09-30 14:00:00,26.99,27.02,26.95,27.02,30977.0,25.3825,25.4107,25.3449,25.4107,30977.0
2019-09-30 14:05:00,27.02,27.02,26.99,27.0,87507.0,25.4107,25.4107,25.3825,25.3919,87507.0
2019-09-30 14:10:00,27.0,27.02,26.99,27.01,14188.0,25.3919,25.4107,25.3825,25.4013,14188.0
2019-09-30 14:15:00,27.02,27.02,27.0,27.01,13721.0,25.4107,25.4107,25.3919,25.4013,13721.0
2019-09-30 14:20:00,27.01,27.01,26.91,26.92,17714.0,25.4013,25.4013,25.3073,25.3167,17714.0
2019-09-30 14:25:00,26.92,26.92,26.84,26.86,21980.0,25.3167,25.3167,25.2414,25.2602,21980.0
2019-09-30 14:30:00,26.86,26.9,26.85,26.9,17316.0,25.2602,25.2978,25.2508,25.2978,17316.0
2019-09-30 14:35:00,26.89,26.9,26.87,26.88,14918.0,25.2884,25.2978,25.2696,25.279,14918.0
2019-09-30 14:40:00,26.87,26.89,26.84,26.89,20384.0,25.2696,25.2884,25.2414,25.2884,20384.0
2019-09-30 14:45:00,26.88,26.89,26.86,26.88,14507.0,25.279,25.2884,25.2602,25.279,14507.0
2019-09-30 14:50:00,26.88,26.91,26.88,26.89,9883.0,25.279,25.3073,25.279,25.2884,9883.0
2019-09-30 14:55:00,26.89,26.91,26.85,26.86,14042.0,25.2884,25.3073,25.2508,25.2602,14042.0
2019-09-30 15:00:00,26.86,26.89,26.86,26.86,12191.0,25.2602,25.2884,25.2602,25.2602,12191.0
2019-09-30 15:05:00,26.87,26.96,26.86,26.94,25024.0,25.2696,25.3543,25.2602,25.3355,25024.0
2019-09-30 15:10:00,26.94,26.95,26.92,26.94,18558.0,25.3355,25.3449,25.3167,25.3355,18558.0
2019-09-30 15:15:00,26.93,26.98,26.92,26.96,19190.0,25.3261,25.3731,25.3167,25.3543,19190.0
2019-09-30 15:20:00,26.96,26.98,26.94,26.97,16395.0,25.3543,25.3731,25.3355,25.3637,16395.0
2019-09-30 15:25:00,26.98,27.0,26.96,26.96,19670.0,25.3731,25.3919,25.3543,25.3543,19670.0
2019-09-30 15:30:00,26.96,26.97,26.89,26.89,34224.0,25.3543,25.3637,25.2884,25.2884,34224.0
2019-09-30 15:35:00,26.89,26.95,26.88,26.95,54885.0,25.2884,25.3449,25.279,25.3449,54885.0
2019-09-30 15:40:00,26.95,26.95,26.9,26.93,57735.0,25.3449,25.3449,25.2978,25.3261,57735.0
2019-09-30 15:45:00,26.94,26.95,26.87,26.89,62332.0,25.3355,25.3449,25.2696,25.2884,62332.0
2019-09-30 15:50:00,26.88,26.93,26.87,26.92,90376.0,25.279,25.3261,25.2696,25.3167,90376.0
2019-09-30 15:55:00,26.92,26.94,26.83,26.85,296947.0,25.3167,25.3355,25.232,25.2508,296947.0
2019-10-01 09:30:00,27.02,27.42,27.02,27.38,104275.0,25.4107,25.7869,25.4107,25.7493,104275.0
2019-10-01 09:35:00,27.39,27.39,27.23,27.27,57421.0,25.7587,25.7587,25.6082,25.6458,57421.0
2019-10-01 09:40:00,27.27,27.29,27.1,27.11,44569.0,25.6458,25.6646,25.4859,25.4953,44569.0
2019-10-01 09:45:00,27.11,27.21,27.1,27.21,19393.0,25.4953,25.5894,25.4859,25.5894,19393.0
2019-10-01 09:50:00,27.22,27.25,27.18,27.21,32786.0,25.5988,25.627,25.5612,25.5894,32786.0
2019-10-01 09:55:00,27.22,27.27,27.18,27.2,20973.0,25.5988,25.6458,25.5612,25.58,20973.0
2019-10-01 10:00:00,27.18,27.18,27.05,27.05,30712.0,25.5612,25.5612,25.4389,25.4389,30712.0
2019-10-01 10:05:00,27.05,27.12,27.03,27.06,52411.0,25.4389,25.5047,25.4201,25.4483,52411.0
2019-10-01 10:10:00,27.07,27.08,27.01,27.05,20507.0,25.4577,25.4671,25.4013,25.4389,20507.0
2019-10-01 10:15:00,27.04,27.05,26.99,27.04,29522.0,25.4295,25.4389,25.3825,25.4295,29522.0
2019-10-01 10:20:00,27.04,27.04,26.98,27.01,19579.0,25.4295,25.4295,25.3731,25.4013,19579.0
2019-10-01 10:25:00,27.02,27.04,26.98,27.04,33836.0,25.4107,25.4295,25.3731,25.4295,33836.0
2019-10-01 10:30:00,27.04,27.06,27.01,27.05,106228.0,25.4295,25.4483,25.4013,25.4389,106228.0
2019-10-01 10:35:00,27.05,27.07,27.01,27.05,142061.0,25.4389,25.4577,25.4013,25.4389,142061.0
2019-10-01 10:40:00,27.06,27.08,26.99,27.0,34918.0,25.4483,25.4671,25.3825,25.3919,34918.0
2019-10-01 10:45:00,27.01,27.03,26.94,26.95,32245.0,25.4013,25.4201,25.3355,25.3449,32245.0
2019-10-01 10:50:00,26.95,26.96,26.84,26.85,54011.0,25.3449,25.3543,25.2414,25.2508,54011.0
2019-10-01 10:55:00,26.84,26.86,26.75,26.76,30718.0,25.2414,25.2602,25.1568,25.1662,30718.0
2019-10-01 11:00:00,26.76,26.79,26.7,26.7,17663.0,25.1662,25.1944,25.1098,25.1098,17663.0
2019-10-01 11:05:00,26.71,26.76,26.68,26.76,18373.0,25.1192,25.1662,25.091,25.1662,18373.0
2019-10-01 11:10:00,26.76,26.79,26.7,26.7,22454.0,25.1662,25.1944,25.1098,25.1098,22454.0
2019-10-01 11:15:00,26.7,26.75,26.69,26.74,60309.0,25.1098,25.1568,25.1004,25.1474,60309.0
2019-10-01 11:20:00,26.73,26.79,26.72,26.75,70808.0,25.138,25.1944,25.1286,25.1568,70808.0
2019-10-01 11:25:00,26.75,26.76,26.71,26.72,20406.0,25.1568,25.1662,25.1192,25.1286,20406.0
2019-10-01 11:30:00,26.73,26.73,26.66,26.66,23899.0,25.138,25.138,25.0721,25.0721,23899.0
2019-10-01 11:35:00,26.66,26.66,26.61,26.64,15408.0,25.0721,25.0721,25.0251,25.0533,15408.0
2019-10-01 11:40:00,26.63,26.63,26.56,26.57,42707.0,25.0439,25.0439,24.9781,24.9875,42707.0
2019-10-01 11:45:00,26.56,26.57,26.5,26.5,20841.0,24.9781,24.9875,24.9217,24.9217,20841.0
2019-10-01 11:50:00,26.5,26.53,26.4,26.41,104255.0,24.9217,24.9499,24.8276,24.837,104255.0
2019-10-01 11:55:00,26.41,26.43,26.38,26.39,37872.0,24.837,24.8558,24.8088,24.8182,37872.0
2019-10-01 12:00:00,26.39,26.39,26.22,26.24,104790.0,24.8182,24.8182,24.6584,24.6772,104790.0
2019-10-01 12:05:00,26.23,26.25,26.17,26.18,55413.0,24.6678,24.6866,24.6113,24.6207,55413.0
2019-10-01 12:10:00,26.17,26.17,26.06,26.07,232726.0,24.6113,24.6113,24.5079,24.5173,232726.0
2019-10-01 12:15:00,26.07,26.14,26.06,26.14,112959.0,24.5173,24.5831,24.5079,24.5831,112959.0
2019-10-01 12:20:00,26.14,26.24,26.13,26.21,109600.0,24.5831,24.6772,24.5737,24.6489,109600.0
2019-10-01 12:25:00,26.2,26.21,26.07,26.09,268717.0,24.6395,24.6489,24.5173,24.5361,268717.0
2019-10-01 12:30:00,26.08,26.21,26.06,26.21,83775.0,24.5267,24.6489,24.5079,24.6489,83775.0
2019-10-01 12:35:00,26.21,26.21,26.12,26.14,36419.0,24.6489,24.6489,24.5643,24.5831,36419.0
2019-10-01 12:40:00,26.14,26.21,26.13,26.21,45382.0,24.5831,24.6489,24.5737,24.6489,45382.0
2019-10-01 12:45:00,26.21,26.23,26.19,26.2,27307.0,24.6489,24.6678,24.6301,24.6395,27307.0
2019-10-01 12:50:00,26.2,26.2,26.12,26.13,61061.0,24.6395,24.6395,24.5643,24.5737,61061.0
2019-10-01 12:55:00,26.13,26.14,26.08,26.09,44215.0,24.5737,24.5831,24.5267,24.5361,44215.0
2019-10-01 13:00:00,26.08,26.09,26.05,26.06,31273.0,24.5267,24.5361,24.4985,24.5079,31273.0
2019-10-01 13:05:00,26.06,26.06,25.96,26.02,94344.0,24.5079,24.5079,24.4138,24.4703,94344.0
2019-10-01 13:10:00,26.02,26.12,26.01,26.05,38059.0,24.4703,24.5643,24.4609,24.4985,38059.0
2019-10-01 13:15:00,26.05,26.09,26.04,26.08,21460.0,24.4985,24.5361,24.4891,24.5267,21460.0
2019-10-01 13:20:00,26.08,26.1,26.06,26.07,14260.0,24.5267,24.5455,24.5079,24.5173,14260.0
2019-10-01 13:25:00,26.07,26.1,26.07,26.08,19688.0,24.5173,24.5455,24.5173,24.5267,19688.0
2019-10-01 13:30:00,26.08,26.08,25.97,25.98,49928.0,24.5267,24.5267,24.4232,24.4326,49928.0
2019-10-01 13:35:00,25.98,26.0,25.95,25.98,42702.0,24.4326,24.4515,24.4044,24.4326,42702.0
2019-10-01 13:40:00,25.97,26.0,25.97,25.99,21196.0,24.4232,24.4515,24.4232,24.442,21196.0
2019-10-01 13:45:00,25.98,26.06,25.97,26.01,15909.0,24.4326,24.5079,24.4232,24.4609,15909.0
2019-10-01 13:50:00,26.01,26.04,25.99,26.0,14585.0,24.4609,24.4891,24.442,24.4515,14585.0
2019-10-01 13:55:00,26.0,26.05,25.99,26.04,123869.0,24.4515,24.4985,24.442,24.4891,123869.0
2019-10-01 14:00:00,26.04,26.08,26.03,26.06,11702.0,24.4891,24.5267,24.4797,24.5079,11702.0
2019-10-01 14:05:00,26.05,26.06,25.98,25.98,7637.0,24.4985,24.5079,24.4326,24.4326,7637.0
2019-10-01 14:10:00,25.98,26.04,25.97,26.04,43202.0,24.4326,24.4891,24.4232,24.4891,43202.0
2019-10-01 14:15:00,26.03,26.04,26.0,26.01,10139.0,24.4797,24.4891,24.4515,24.4609,10139.0
2019-10-01 14:20:00,26.02,26.05,26.01,26.05,13160.0,24.4703,24.4985,24.4609,24.4985,13160.0
2019-10-01 14:25:00,26.04,26.06,25.99,26.0,24161.0,24.4891,24.5079,24.442,24.4515,24161.0
2019-10-01 14:30:00,26.0,26.1,25.99,26.1,41059.0,24.4515,24.5455,24.442,24.5455,41059.0
2019-10-01 14:35:00,26.1,26.11,26.02,26.03,16033.0,24.5455,24.5549,24.4703,24.4797,16033.0
2019-10-01 14:40:00,26.02,26.08,26.01,26.05,16635.0,24.4703,24.5267,24.4609,24.4985,16635.0
2019-10-01 14:45:00,26.05,26.08,26.05,26.05,13095.0,24.4985,24.5267,24.4985,24.4985,13095.0
2019-10-01 14:50:00,26.05,26.08,26.05,26.06,13581.0,24.4985,24.5267,24.4985,24.5079,13581.0
2019-10-01 14:55:00,26.06,26.07,26.05,26.05,22062.0,24.5079,24.5173,24.4985,24.4985,22062.0
2019-10-01 15:00:00,26.05,26.1,26.05,26.1,17774.0,24.4985,24.5455,24.4985,24.5455,17774.0
2019-10-01 15:05:00,26.09,26.09,26.03,26.06,19208.0,24.5361,24.5361,24.4797,24.5079,19208.0
2019-10-01 15:10:00,26.05,26.06,25.98,26.01,38631.0,24.4985,24.5079,24.4326,24.4609,38631.0
2019-10-01 15:15:00,26.01,26.04,25.98,26.02,16089.0,24.4609,24.4891,24.4326,24.4703,16089.0
2019-10-01 15:20:00,26.03,26.11,26.02,26.11,31596.0,24.4797,24.5549,24.4703,24.5549,31596.0
2019-10-01 15:25:00,26.11,26.16,26.1,26.14,35865.0,24.5549,24.6019,24.5455,24.5831,35865.0
2019-10-01 15:30:00,26.14,26.15,26.05,26.08,43144.0,24.5831,24.5925,24.4985,24.5267,43144.0
2019-10-01 15:35:00,26.08,26.08,26.01,26.03,32936.0,24.5267,24.5267,24.4609,24.4797,32936.0
2019-10-01 15:40:00,26.02,26.07,26.0,26.07,38745.0,24.4703,24.5173,24.4515,24.5173,38745.0
2019-10-01 15:45:00,26.07,26.07,26.0,26.0,48888.0,24.5173,24.5173,24.4515,24.4515,48888.0
2019-10-01 15:50:00,26.01,26.08,26.0,26.08,108123.0,24.4609,24.5267,24.4515,24.5267,108123.0
2019-10-01 15:55:00,26.07,26.1,26.04,26.05,259939.0,24.5173,24.5455,24.4891,24.4985,259939.0
2019-10-02 09:30:00,25.81,25.89,25.61,25.62,44511.0,24.2728,24.348,24.0847,24.0941,44511.0
2019-10-02 09:35:00,25.64,25.76,25.6,25.62,48194.0,24.1129,24.2257,24.0753,24.0941,48194.0
2019-10-02 09:40:00,25.61,25.7,25.59,25.69,48034.0,24.0847,24.1693,24.0659,24.1599,48034.0
2019-10-02 09:45:00,25.69,25.69,25.57,25.59,21907.0,24.1599,24.1599,24.0471,24.0659,21907.0
2019-10-02 09:50:00,25.58,25.66,25.54,25.54,10320.0,24.0565,24.1317,24.0189,24.0189,10320.0
2019-10-02 09:55:00,25.54,25.56,25.44,25.56,24383.0,24.0189,24.0377,23.9248,24.0377,24383.0
2019-10-02 10:00:00,25.58,25.58,25.47,25.48,71907.0,24.0565,24.0565,23.953,23.9624,71907.0
2019-10-02 10:05:00,25.49,25.49,25.45,25.48,105146.0,23.9718,23.9718,23.9342,23.9624,105146.0
2019-10-02 10:10:00,25.48,25.49,25.44,25.49,101459.0,23.9624,23.9718,23.9248,23.9718,101459.0
2019-10-02 10:15:00,25.48,25.74,25.48,25.7,264932.0,23.9624,24.2069,23.9624,24.1693,264932.0
2019-10-02 10:20:00,25.7,25.76,25.6,25.65,148704.0,24.1693,24.2257,24.0753,24.1223,148704.0
2019-10-02 10:25:00,25.64,25.64,25.56,25.6,15064.0,24.1129,24.1129,24.0377,24.0753,15064.0
2019-10-02 10:30:00,25.6,25.6,25.35,25.36,49968.0,24.0753,24.0753,23.8402,23.8496,49968.0
2019-10-02 10:35:00,25.36,25.42,25.33,25.39,12274.0,23.8496,23.906,23.8214,23.8778,12274.0
2019-10-02 10:40:00,25.38,25.41,25.28,25.3,77039.0,23.8684,23.8966,23.7743,23.7931,77039.0
2019-10-02 10:45:00,25.31,25.37,25.28,25.29,34878.0,23.8025,23.859,23.7743,23.7837,34878.0
2019-10-02 10:50:00,25.28,25.34,25.19,25.34,110368.0,23.7743,23.8308,23.6897,23.8308,110368.0
2019-10-02 10:55:00,25.33,25.48,25.33,25.41,38390.0,23.8214,23.9624,23.8214,23.8966,38390.0
2019-10-02 11:00:00,25.4,25.49,25.37,25.43,13189.0,23.8872,23.9718,23.859,23.9154,13189.0
2019-10-02 11:05:00,25.41,25.48,25.4,25.47,26061.0,23.8966,23.9624,23.8872,23.953,26061.0
2019-10-02 11:10:00,25.46,25.51,25.43,25.46,87662.0,23.9436,23.9906,23.9154,23.9436,87662.0
2019-10-02 11:15:00,25.45,25.52,25.45,25.51,79776.0,23.9342,24.0,23.9342,23.9906,79776.0
2019-10-02 11:20:00,25.52,25.53,25.41,25.45,38668.0,24.0,24.0094,23.8966,23.9342,38668.0
2019-10-02 11:25:00,25.46,25.48,25.41,25.43,76252.0,23.9436,23.9624,23.8966,23.9154,76252.0
2019-10-02 11:30:00,25.43,25.43,25.32,25.36,57564.0,23.9154,23.9154,23.812,23.8496,57564.0
2019-10-02 11:35:00,25.36,25.37,25.32,25.36,28162.0,23.8496,23.859,23.812,23.8496,28162.0
2019-10-02 11:40:00,25.35,25.35,25.25,25.29,23392.0,23.8402,23.8402,23.7461,23.7837,23392.0
2019-10-02 11:45:00,25.29,25.31,25.22,25.27,48689.0,23.7837,23.8025,23.7179,23.7649,48689.0
2019-10-02 11:50:00,25.28,25.34,25.26,25.3,49397.0,23.7743,23.8308,23.7555,23.7931,49397.0
2019-10-02 11:55:00,25.3,25.34,25.3,25.34,29318.0,23.7931,23.8308,23.7931,23.8308,29318.0
2019-10-02 12:00:00,25.34,25.34,25.15,25.18,60560.0,23.8308,23.8308,23.6521,23.6803,60560.0
2019-10-02 12:05:00,25.18,25.18,25.07,25.12,28689.0,23.6803,23.6803,23.5768,23.6239,28689.0
2019-10-02 12:10:00,25.12,25.19,25.09,25.09,59475.0,23.6239,23.6897,23.5957,23.5957,59475.0
2019-10-02 12:15:00,25.09,25.12,25.08,25.09,15872.0,23.5957,23.6239,23.5862,23.5957,15872.0
2019-10-02 12:20:00,25.09,25.16,25.08,25.14,55449.0,23.5957,23.6615,23.5862,23.6427,55449.0
2019-10-02 12:25:00,25.12,25.14,25.11,25.12,41113.0,23.6239,23.6427,23.6145,23.6239,41113.0
2019-10-02 12:30:00,25.13,25.14,25.08,25.08,10150.0,23.6333,23.6427,23.5862,23.5862,10150.0
2019-10-02 12:35:00,25.07,25.08,25.03,25.05,17874.0,23.5768,23.5862,23.5392,23.558,17874.0
2019-10-02 12:40:00,25.05,25.09,25.05,25.08,13041.0,23.558,23.5957,23.558,23.5862,13041.0
2019-10-02 12:45:00,25.08,25.12,25.07,25.12,12501.0,23.5862,23.6239,23.5768,23.6239,12501.0
2019-10-02 12:50:00,25.11,25.12,25.09,25.09,19338.0,23.6145,23.6239,23.5957,23.5957,19338.0
2019-10-02 12:55:00,25.09,25.19,25.07,25.17,38182.0,23.5957,23.6897,23.5768,23.6709,38182.0
2019-10-02 13:00:00,25.18,25.24,25.12,25.21,98220.0,23.6803,23.7367,23.6239,23.7085,98220.0
2019-10-02 13:05:00,25.21,25.3,25.18,25.3,50224.0,23.7085,23.7931,23.6803,23.7931,50224.0
2019-10-02 13:10:00,25.32,25.41,25.31,25.39,25051.0,23.812,23.8966,23.8025,23.8778,25051.0
2019-10-02 13:15:00,25.38,25.39,25.34,25.34,21608.0,23.8684,23.8778,23.8308,23.8308,21608.0
2019-10-02 13:20:00,25.33,25.39,25.33,25.39,20995.0,23.8214,23.8778,23.8214,23.8778,20995.0
2019-10-02 13:25:00,25.39,25.43,25.38,25.41,15171.0,23.8778,23.9154,23.8684,23.8966,15171.0
2019-10-02 13:30:00,25.42,25.42,25.3,25.36,27926.0,23.906,23.906,23.7931,23.8496,27926.0
2019-10-02 13:35:00,25.35,25.37,25.33,25.36,10753.0,23.8402,23.859,23.8214,23.8496,10753.0
2019-10-02 13:40:00,25.36,25.37,25.34,25.35,24479.0,23.8496,23.859,23.8308,23.8402,24479.0
2019-10-02 13:45:00,25.35,25.38,25.33,25.34,13896.0,23.8402,23.8684,23.8214,23.8308,13896.0
2019-10-02 13:50:00,25.33,25.35,25.33,25.35,7573.0,23.8214,23.8402,23.8214,23.8402,7573.0
2019-10-02 13:55:00,25.35,25.35,25.3,25.33,22809.0,23.8402,23.8402,23.7931,23.8214,22809.0
2019-10-02 14:00:00,25.32,25.33,25.29,25.33,11565.0,23.812,23.8214,23.7837,23.8214,11565.0
2019-10-02 14:05:00,25.33,25.34,25.3,25.33,17264.0,23.8214,23.8308,23.7931,23.8214,17264.0
2019-10-02 14:10:00,25.34,25.36,25.33,25.33,15355.0,23.8308,23.8496,23.8214,23.8214,15355.0
2019-10-02 14:15:00,25.34,25.41,25.33,25.41,17785.0,23.8308,23.8966,23.8214,23.8966,17785.0
2019-10-02 14:20:00,25.41,25.47,25.41,25.46,26639.0,23.8966,23.953,23.8966,23.9436,26639.0
2019-10-02 14:25:00,25.46,25.47,25.4,25.42,25744.0,23.9436,23.953,23.8872,23.906,25744.0
2019-10-02 14:30:00,25.42,25.49,25.42,25.49,39939.0,23.906,23.9718,23.906,23.9718,39939.0
2019-10-02 14:35:00,25.49,25.52,25.47,25.49,34957.0,23.9718,24.0,23.953,23.9718,34957.0
2019-10-02 14:40:00,25.5,25.53,25.48,25.52,22578.0,23.9812,24.0094,23.9624,24.0,22578.0
2019-10-02 14:45:00,25.51,25.56,25.51,25.51,20797.0,23.9906,24.0377,23.9906,23.9906,20797.0
2019-10-02 14:50:00,25.5,25.54,25.5,25.53,17499.0,23.9812,24.0189,23.9812,24.0094,17499.0
2019-10-02 14:55:00,25.52,25.52,25.5,25.52,8855.0,24.0,24.0,23.9812,24.0,8855.0
2019-10-02 15:00:00,25.52,25.53,25.47,25.47,21705.0,24.0,24.0094,23.953,23.953,21705.0
2019-10-02 15:05:00,25.48,25.51,25.44,25.5,29288.0,23.9624,23.9906,23.9248,23.9812,29288.0
2019-10-02 15:10:00,25.5,25.56,25.49,25.52,29810.0,23.9812,24.0377,23.9718,24.0,29810.0
2019-10-02 15:15:00,25.52,25.53,25.47,25.51,34843.0,24.0,24.0094,23.953,23.9906,34843.0
2019-10-02 15:20:00,25.5,25.53,25.48,25.49,35413.0,23.9812,24.0094,23.9624,23.9718,35413.0
2019-10-02 15:25:00,25.5,25.53,25.45,25.45,27074.0,23.9812,24.0094,23.9342,23.9342,27074.0
2019-10-02 15:30:00,25.45,25.51,25.42,25.51,41295.0,23.9342,23.9906,23.906,23.9906,41295.0
2019-10-02 15:35:00,25.51,25.53,25.43,25.44,53999.0,23.9906,24.0094,23.9154,23.9248,53999.0
2019-10-02 15:40:00,25.44,25.51,25.42,25.45,85346.0,23.9248,23.9906,23.906,23.9342,85346.0
2019-10-02 15:45:00,25.46,25.46,25.36,25.37,82643.0,23.9436,23.9436,23.8496,23.859,82643.0
2019-10-02 15:50:00,25.36,25.41,25.34,25.41,108531.0,23.8496,23.8966,23.8308,23.8966,108531.0
2019-10-02 15:55:00,25.41,25.41,25.34,25.36,229736.0,23.8966,23.8966,23.8308,23.8496,229736.0
2019-10-03 09:30:00,25.27,25.42,25.21,25.28,30253.0,23.7649,23.906,23.7085,23.7743,30253.0
2019-10-03 09:35:00,25.27,25.34,25.22,25.23,47290.0,23.7649,23.8308,23.7179,23.7273,47290.0
2019-10-03 09:40:00,25.22,25.22,25.18,25.21,6707.0,23.7179,23.7179,23.6803,23.7085,6707.0
2019-10-03 09:45:00,25.22,25.26,25.2,25.23,14033.0,23.7179,23.7555,23.6991,23.7273,14033.0
2019-10-03 09:50:00,25.23,25.27,25.2,25.23,6803.0,23.7273,23.7649,23.6991,23.7273,6803.0
2019-10-03 09:55:00,25.24,25.38,25.23,25.32,79603.0,23.7367,23.8684,23.7273,23.812,79603.0
2019-10-03 10:00:00,25.31,25.31,25.01,25.06,28388.0,23.8025,23.8025,23.5204,23.5674,28388.0
2019-10-03 10:05:00,25.05,25.06,24.92,24.99,26231.0,23.558,23.5674,23.4358,23.5016,26231.0
2019-10-03 10:10:00,24.99,25.1,24.93,25.1,11940.0,23.5016,23.6051,23.4452,23.6051,11940.0
2019-10-03 10:15:00,25.11,25.16,25.04,25.16,19461.0,23.6145,23.6615,23.5486,23.6615,19461.0
2019-10-03 10:20:00,25.16,25.24,25.12,25.23,27063.0,23.6615,23.7367,23.6239,23.7273,27063.0
2019-10-03 10:25:00,25.23,25.41,25.22,25.34,99713.0,23.7273,23.8966,23.7179,23.8308,99713.0
2019-10-03 10:30:00,25.35,25.41,25.31,25.35,24655.0,23.8402,23.8966,23.8025,23.8402,24655.0
2019-10-03 10:35:00,25.35,25.44,25.32,25.4,28927.0,23.8402,23.9248,23.812,23.8872,28927.0
2019-10-03 10:40:00,25.39,25.4,25.31,25.35,35952.0,23.8778,23.8872,23.8025,23.8402,35952.0
2019-10-03 10:45:00,25.34,25.36,25.24,25.25,16402.0,23.8308,23.8496,23.7367,23.7461,16402.0
2019-10-03 10:50:00,25.25,25.27,25.21,25.24,46675.0,23.7461,23.7649,23.7085,23.7367,46675.0
2019-10-03 10:55:00,25.25,25.36,25.23,25.36,24565.0,23.7461,23.8496,23.7273,23.8496,24565.0
2019-10-03 11:00:00,25.36,25.62,25.35,25.55,238253.0,23.8496,24.0941,23.8402,24.0283,238253.0
2019-10-03 11:05:00,25.55,25.64,25.51,25.59,73594.0,24.0283,24.1129,23.9906,24.0659,73594.0
2019-10-03 11:10:00,25.59,25.62,25.53,25.61,153786.0,24.0659,24.0941,24.0094,24.0847,153786.0
2019-10-03 11:15:00,25.62,25.65,25.52,25.63,56687.0,24.0941,24.1223,24.0,24.1035,56687.0
2019-10-03 11:20:00,25.63,25.63,25.56,25.59,33071.0,24.1035,24.1035,24.0377,24.0659,33071.0
2019-10-03 11:25:00,25.59,25.59,25.55,25.59,50752.0,24.0659,24.0659,24.0283,24.0659,50752.0
2019-10-03 11:30:00,25.58,25.61,25.46,25.46,29078.0,24.0565,24.0847,23.9436,23.9436,29078.0
2019-10-03 11:35:00,25.46,25.5,25.35,25.35,34729.0,23.9436,23.9812,23.8402,23.8402,34729.0
2019-10-03 11:40:00,25.35,25.39,25.34,25.38,13055.0,23.8402,23.8778,23.8308,23.8684,13055.0
2019-10-03 11:45:00,25.38,25.38,25.28,25.31,17012.0,23.8684,23.8684,23.7743,23.8025,17012.0
2019-10-03 11:50:00,25.31,25.33,25.27,25.32,8743.0,23.8025,23.8214,23.7649,23.812,8743.0
2019-10-03 11:55:00,25.33,25.38,25.32,25.36,28834.0,23.8214,23.8684,23.812,23.8496,28834.0
2019-10-03 12:00:00,25.37,25.37,25.32,25.34,12979.0,23.859,23.859,23.812,23.8308,12979.0
2019-10-03 12:05:00,25.35,25.43,25.34,25.4,17291.0,23.8402,23.9154,23.8308,23.8872,17291.0
2019-10-03 12:10:00,25.4,25.43,25.39,25.43,13084.0,23.8872,23.9154,23.8778,23.9154,13084.0
2019-10-03 12:15:00,25.43,25.43,25.34,25.35,12596.0,23.9154,23.9154,23.8308,23.8402,12596.0
2019-10-03 12:20:00,25.35,25.35,25.29,25.3,12305.0,23.8402,23.8402,23.7837,23.7931,12305.0
2019-10-03 12:25:00,25.3,25.39,25.3,25.38,7657.0,23.7931,23.8778,23.7931,23.8684,7657.0
2019-10-03 12:30:00,25.37,25.42,25.37,25.38,9565.0,23.859,23.906,23.859,23.8684,9565.0
2019-10-03 12:35:00,25.37,25.45,25.37,25.45,17954.0,23.859,23.9342,23.859,23.9342,17954.0
2019-10-03 12:40:00,25.46,25.51,25.45,25.51,23033.0,23.9436,23.9906,23.9342,23.9906,23033.0
2019-10-03 12:45:00,25.51,25.55,25.49,25.52,16645.0,23.9906,24.0283,23.9718,24.0,16645.0
2019-10-03 12:50:00,25.52,25.53,25.5,25.51,16572.0,24.0,24.0094,23.9812,23.9906,16572.0
2019-10-03 12:55:00,25.52,25.52,25.48,25.5,21968.0,24.0,24.0,23.9624,23.9812,21968.0
2019-10-03 13:00:00,25.5,25.51,25.44,25.44,7574.0,23.9812,23.9906,23.9248,23.9248,7574.0
2019-10-03 13:05:00,25.44,25.46,25.44,25.46,6773.0,23.9248,23.9436,23.9248,23.9436,6773.0
2019-10-03 13:10:00,25.46,25.48,25.45,25.48,12295.0,23.9436,23.9624,23.9342,23.9624,12295.0
2019-10-03 13:15:00,25.48,25.49,25.45,25.49,18124.0,23.9624,23.9718,23.9342,23.9718,18124.0
2019-10-03 13:20:00,25.49,25.52,25.48,25.51,15517.0,23.9718,24.0,23.9624,23.9906,15517.0
2019-10-03 13:25:00,25.51,25.54,25.51,25.54,17489.0,23.9906,24.0189,23.9906,24.0189,17489.0
2019-10-03 13:30:00,25.54,25.58,25.54,25.57,11877.0,24.0189,24.0565,24.0189,24.0471,11877.0
2019-10-03 13:35:00,25.57,25.63,25.55,25.62,38470.0,24.0471,24.1035,24.0283,24.0941,38470.0
2019-10-03 13:40:00,25.62,25.72,25.62,25.71,33828.0,24.0941,24.1881,24.0941,24.1787,33828.0
2019-10-03 13:45:00,25.7,25.71,25.63,25.63,26408.0,24.1693,24.1787,24.1035,24.1035,26408.0
2019-10-03 13:50:00,25.64,25.64,25.6,25.61,9317.0,24.1129,24.1129,24.0753,24.0847,9317.0
2019-10-03 13:55:00,25.61,25.62,25.58,25.61,8596.0,24.0847,24.0941,24.0565,24.0847,8596.0
2019-10-03 14:00:00,25.6,25.61,25.57,25.58,9737.0,24.0753,24.0847,24.0471,24.0565,9737.0
2019-10-03 14:05:00,25.59,25.59,25.55,25.58,11353.0,24.0659,24.0659,24.0283,24.0565,11353.0
2019-10-03 14:10:00,25.58,25.6,25.54,25.54,17947.0,24.0565,24.0753,24.0189,24.0189,17947.0
2019-10-03 14:15:00,25.55,25.57,25.55,25.57,11567.0,24.0283,24.0471,24.0283,24.0471,11567.0
2019-10-03 14:20:00,25.57,25.61,25.57,25.6,12406.0,24.0471,24.0847,24.0471,24.0753,12406.0
2019-10-03 14:25:00,25.6,25.63,25.59,25.63,9403.0,24.0753,24.1035,24.0659,24.1035,9403.0
2019-10-03 14:30:00,25.63,25.64,25.59,25.6,18435.0,24.1035,24.1129,24.0659,24.0753,18435.0
2019-10-03 14:35:00,25.6,25.6,25.57,25.59,11416.0,24.0753,24.0753,24.0471,24.0659,11416.0
2019-10-03 14:40:00,25.58,25.59,25.49,25.5,43591.0,24.0565,24.0659,23.9718,23.9812,43591.0
2019-10-03 14:45:00,25.51,25.53,25.49,25.5,21031.0,23.9906,24.0094,23.9718,23.9812,21031.0
2019-10-03 14:50:00,25.5,25.53,25.49,25.49,17807.0,23.9812,24.0094,23.9718,23.9718,17807.0
2019-10-03 14:55:00,25.49,25.51,25.47,25.5,13061.0,23.9718,23.9906,23.953,23.9812,13061.0
2019-10-03 15:00:00,25.51,25.51,25.48,25.48,15851.0,23.9906,23.9906,23.9624,23.9624,15851.0
2019-10-03 15:05:00,25.48,25.5,25.46,25.49,15453.0,23.9624,23.9812,23.9436,23.9718,15453.0
2019-10-03 15:10:00,25.49,25.52,25.49,25.49,16757.0,23.9718,24.0,23.9718,23.9718,16757.0
2019-10-03 15:15:00,25.49,25.5,25.46,25.48,16591.0,23.9718,23.9812,23.9436,23.9624,16591.0
2019-10-03 15:20:00,25.48,25.49,25.47,25.49,8371.0,23.9624,23.9718,23.953,23.9718,8371.0
2019-10-03 15:25:00,25.48,25.51,25.48,25.49,20325.0,23.9624,23.9906,23.9624,23.9718,20325.0
2019-10-03 15:30:00,25.49,25.5,25.45,25.46,38252.0,23.9718,23.9812,23.9342,23.9436,38252.0
2019-10-03 15:35:00,25.45,25.48,25.42,25.48,83704.0,23.9342,23.9624,23.906,23.9624,83704.0
2019-10-03 15:40:00,25.48,25.56,25.47,25.53,36506.0,23.9624,24.0377,23.953,24.0094,36506.0
2019-10-03 15:45:00,25.52,25.55,25.49,25.49,48073.0,24.0,24.0283,23.9718,23.9718,48073.0
2019-10-03 15:50:00,25.49,25.61,25.47,25.61,73007.0,23.9718,24.0847,23.953,24.0847,73007.0
2019-10-03 15:55:00,25.61,25.69,25.59,25.69,185659.0,24.0847,24.1599,24.0659,24.1599,185659.0
2019-10-04 09:30:00,25.71,25.92,25.71,25.91,47878.0,24.1787,24.3762,24.1787,24.3668,47878.0
2019-10-04 09:35:00,25.89,26.11,25.89,26.1,34037.0,24.348,24.5549,24.348,24.5455,34037.0
2019-10-04 09:40:00,26.09,26.09,25.81,25.81,89074.0,24.5361,24.5361,24.2728,24.2728,89074.0
2019-10-04 09:45:00,25.79,25.87,25.71,25.86,28176.0,24.254,24.3292,24.1787,24.3198,28176.0
2019-10-04 09:50:00,25.88,25.94,25.82,25.94,20845.0,24.3386,24.395,24.2822,24.395,20845.0
2019-10-04 09:55:00,25.92,25.92,25.84,25.87,15548.0,24.3762,24.3762,24.301,24.3292,15548.0
2019-10-04 10:00:00,25.87,25.96,25.84,25.94,20297.0,24.3292,24.4138,24.301,24.395,20297.0
2019-10-04 10:05:00,25.94,26.0,25.84,25.85,34092.0,24.395,24.4515,24.301,24.3104,34092.0
2019-10-04 10:10:00,25.84,25.9,25.82,25.89,19051.0,24.301,24.3574,24.2822,24.348,19051.0
2019-10-04 10:15:00,25.88,25.95,25.88,25.93,13455.0,24.3386,24.4044,24.3386,24.3856,13455.0
2019-10-04 10:20:00,25.93,25.93,25.86,25.88,16099.0,24.3856,24.3856,24.3198,24.3386,16099.0
2019-10-04 10:25:00,25.88,25.88,25.78,25.8,74961.0,24.3386,24.3386,24.2446,24.2634,74961.0
2019-10-04 10:30:00,25.8,25.82,25.78,25.8,34381.0,24.2634,24.2822,24.2446,24.2634,34381.0
2019-10-04 10:35:00,25.8,25.8,25.72,25.73,42629.0,24.2634,24.2634,24.1881,24.1975,42629.0
2019-10-04 10:40:00,25.72,25.72,25.66,25.69,40400.0,24.1881,24.1881,24.1317,24.1599,40400.0
2019-10-04 10:45:00,25.68,25.68,25.61,25.63,109722.0,24.1505,24.1505,24.0847,24.1035,109722.0
2019-10-04 10:50:00,25.63,25.65,25.58,25.63,29271.0,24.1035,24.1223,24.0565,24.1035,29271.0
2019-10-04 10:55:00,25.64,25.64,25.54,25.57,19826.0,24.1129,24.1129,24.0189,24.0471,19826.0
2019-10-04 11:00:00,25.55,25.56,25.5,25.51,35561.0,24.0283,24.0377,23.9812,23.9906,35561.0
2019-10-04 11:05:00,25.51,25.59,25.49,25.59,38354.0,23.9906,24.0659,23.9718,24.0659,38354.0
2019-10-04 11:10:00,25.59,25.63,25.58,25.61,62807.0,24.0659,24.1035,24.0565,24.0847,62807.0
2019-10-04 11:15:00,25.61,25.61,25.58,25.6,15553.0,24.0847,24.0847,24.0565,24.0753,15553.0
2019-10-04 11:20:00,25.6,25.6,25.56,25.6,7013.0,24.0753,24.0753,24.0377,24.0753,7013.0
2019-10-04 11:25:00,25.59,25.61,25.57,25.59,373991.0,24.0659,24.0847,24.0471,24.0659,373991.0
2019-10-04 11:30:00,25.6,25.63,25.59,25.62,78515.0,24.0753,24.1035,24.0659,24.0941,78515.0
2019-10-04 11:35:00,25.62,25.71,25.6,25.69,87175.0,24.0941,24.1787,24.0753,24.1599,87175.0
2019-10-04 11:40:00,25.69,25.7,25.65,25.66,5891.0,24.1599,24.1693,24.1223,24.1317,5891.0
2019-10-04 11:45:00,25.65,25.66,25.64,25.66,12042.0,24.1223,24.1317,24.1129,24.1317,12042.0
2019-10-04 11:50:00,25.65,25.73,25.65,25.69,58982.0,24.1223,24.1975,24.1223,24.1599,58982.0
2019-10-04 11:55:00,25.68,25.68,25.67,25.68,8871.0,24.1505,24.1505,24.1411,24.1505,8871.0
2019-10-04 12:00:00,25.68,25.68,25.63,25.66,9896.0,24.1505,24.1505,24.1035,24.1317,9896.0
2019-10-04 12:05:00,25.66,25.69,25.65,25.67,4898.0,24.1317,24.1599,24.1223,24.1411,4898.0
2019-10-04 12:10:00,25.68,25.7,25.65,25.65,25686.0,24.1505,24.1693,24.1223,24.1223,25686.0
2019-10-04 12:15:00,25.65,25.67,25.64,25.66,9075.0,24.1223,24.1411,24.1129,24.1317,9075.0
2019-10-04 12:20:00,25.65,25.7,25.65,25.65,13856.0,24.1223,24.1693,24.1223,24.1223,13856.0
2019-10-04 12:25:00,25.66,25.66,25.62,25.62,10221.0,24.1317,24.1317,24.0941,24.0941,10221.0
2019-10-04 12:30:00,25.62,25.63,25.6,25.61,6495.0,24.0941,24.1035,24.0753,24.0847,6495.0
2019-10-04 12:35:00,25.6,25.66,25.58,25.66,15742.0,24.0753,24.1317,24.0565,24.1317,15742.0
2019-10-04 12:40:00,25.67,25.67,25.61,25.62,3500.0,24.1411,24.1411,24.0847,24.0941,3500.0
2019-10-04 12:45:00,25.61,25.65,25.6,25.64,7087.0,24.0847,24.1223,24.0753,24.1129,7087.0
2019-10-04 12:50:00,25.66,25.67,25.65,25.66,4622.0,24.1317,24.1411,24.1223,24.1317,4622.0
2019-10-04 12:55:00,25.67,25.67,25.64,25.66,5572.0,24.1411,24.1411,24.1129,24.1317,5572.0
2019-10-04 13:00:00,25.65,25.66,25.62,25.63,3674.0,24.1223,24.1317,24.0941,24.1035,3674.0
2019-10-04 13:05:00,25.63,25.64,25.62,25.63,7821.0,24.1035,24.1129,24.0941,24.1035,7821.0
2019-10-04 13:10:00,25.62,25.66,25.62,25.65,4650.0,24.0941,24.1317,24.0941,24.1223,4650.0
2019-10-04 13:15:00,25.64,25.66,25.64,25.66,4930.0,24.1129,24.1317,24.1129,24.1317,4930.0
2019-10-04 13:20:00,25.65,25.66,25.64,25.64,3323.0,24.1223,24.1317,24.1129,24.1129,3323.0
2019-10-04 13:25:00,25.64,25.69,25.63,25.69,7161.0,24.1129,24.1599,24.1035,24.1599,7161.0
2019-10-04 13:30:00,25.68,25.69,25.66,25.68,14086.0,24.1505,24.1599,24.1317,24.1505,14086.0
2019-10-04 13:35:00,25.69,25.71,25.68,25.7,220601.0,24.1599,24.1787,24.1505,24.1693,220601.0
2019-10-04 13:40:00,25.7,25.76,25.69,25.7,228190.0,24.1693,24.2257,24.1599,24.1693,228190.0
2019-10-04 13:45:00,25.7,25.71,25.65,25.65,14780.0,24.1693,24.1787,24.1223,24.1223,14780.0
2019-10-04 13:50:00,25.66,25.69,25.65,25.66,18709.0,24.1317,24.1599,24.1223,24.1317,18709.0
2019-10-04 13:55:00,25.67,25.67,25.65,25.65,5200.0,24.1411,24.1411,24.1223,24.1223,5200.0
2019-10-04 14:00:00,25.66,25.67,25.63,25.65,5575.0,24.1317,24.1411,24.1035,24.1223,5575.0
2019-10-04 14:05:00,25.66,25.67,25.65,25.66,5671.0,24.1317,24.1411,24.1223,24.1317,5671.0
2019-10-04 14:10:00,25.66,25.69,25.66,25.69,3600.0,24.1317,24.1599,24.1317,24.1599,3600.0
2019-10-04 14:15:00,25.69,25.72,25.68,25.69,19641.0,24.1599,24.1881,24.1505,24.1599,19641.0
2019-10-04 14:20:00,25.68,25.7,25.67,25.69,10323.0,24.1505,24.1693,24.1411,24.1599,10323.0
2019-10-04 14:25:00,25.69,25.7,25.65,25.7,25458.0,24.1599,24.1693,24.1223,24.1693,25458.0
2019-10-04 14:30:00,25.69,25.71,25.69,25.69,43648.0,24.1599,24.1787,24.1599,24.1599,43648.0
2019-10-04 14:35:00,25.7,25.71,25.68,25.7,12094.0,24.1693,24.1787,24.1505,24.1693,12094.0
2019-10-04 14:40:00,25.7,25.7,25.67,25.68,9527.0,24.1693,24.1693,24.1411,24.1505,9527.0
2019-10-04 14:45:00,25.68,25.71,25.66,25.69,35882.0,24.1505,24.1787,24.1317,24.1599,35882.0
2019-10-04 14:50:00,25.69,25.71,25.68,25.69,8610.0,24.1599,24.1787,24.1505,24.1599,8610.0
2019-10-04 14:55:00,25.69,25.72,25.69,25.72,9133.0,24.1599,24.1881,24.1599,24.1881,9133.0
2019-10-04 15:00:00,25.71,25.72,25.68,25.69,5000.0,24.1787,24.1881,24.1505,24.1599,5000.0
2019-10-04 15:05:00,25.7,25.71,25.68,25.71,7565.0,24.1693,24.1787,24.1505,24.1787,7565.0
2019-10-04 15:10:00,25.7,25.72,25.68,25.69,14685.0,24.1693,24.1881,24.1505,24.1599,14685.0
2019-10-04 15:15:00,25.69,25.73,25.68,25.73,25168.0,24.1599,24.1975,24.1505,24.1975,25168.0
2019-10-04 15:20:00,25.73,25.73,25.7,25.71,11350.0,24.1975,24.1975,24.1693,24.1787,11350.0
2019-10-04 15:25:00,25.71,25.72,25.69,25.71,22508.0,24.1787,24.1881,24.1599,24.1787,22508.0
2019-10-04 15:30:00,25.71,25.82,25.71,25.8,241813.0,24.1787,24.2822,24.1787,24.2634,241813.0
2019-10-04 15:35:00,25.81,25.81,25.74,25.74,38223.0,24.2728,24.2728,24.2069,24.2069,38223.0
2019-10-04 15:40:00,25.75,25.77,25.74,25.76,32011.0,24.2163,24.2352,24.2069,24.2257,32011.0
2019-10-04 15:45:00,25.75,25.82,25.75,25.8,34289.0,24.2163,24.2822,24.2163,24.2634,34289.0
2019-10-04 15:50:00,25.81,25.85,25.8,25.85,77909.0,24.2728,24.3104,24.2634,24.3104,77909.0
2019-10-04 15:55:00,25.84,25.89,25.82,25.87,219392.0,24.301,24.348,24.2822,24.3292,219392.0
2019-10-07 09:30:00,25.88,25.89,25.55,25.67,82884.0,24.3386,24.348,24.0283,24.1411,82884.0
2019-10-07 09:35:00,25.67,25.78,25.65,25.69,45914.0,24.1411,24.2446,24.1223,24.1599,45914.0
2019-10-07 09:40:00,25.67,25.69,25.65,25.67,23743.0,24.1411,24.1599,24.1223,24.1411,23743.0
2019-10-07 09:45:00,25.67,25.85,25.66,25.85,19717.0,24.1411,24.3104,24.1317,24.3104,19717.0
2019-10-07 09:50:00,25.85,26.01,25.84,26.01,38959.0,24.3104,24.4609,24.301,24.4609,38959.0
2019-10-07 09:55:00,26.01,26.14,26.01,26.04,35845.0,24.4609,24.5831,24.4609,24.4891,35845.0
2019-10-07 10:00:00,26.04,26.09,26.0,26.01,123890.0,24.4891,24.5361,24.4515,24.4609,123890.0
2019-10-07 10:05:00,26.01,26.1,26.01,26.04,21894.0,24.4609,24.5455,24.4609,24.4891,21894.0
2019-10-07 10:10:00,26.02,26.06,25.9,25.94,201077.0,24.4703,24.5079,24.3574,24.395,201077.0
2019-10-07 10:15:00,25.93,25.96,25.93,25.95,17699.0,24.3856,24.4138,24.3856,24.4044,17699.0
2019-10-07 10:20:00,25.95,26.0,25.94,26.0,16490.0,24.4044,24.4515,24.395,24.4515,16490.0
2019-10-07 10:25:00,26.0,26.09,25.99,26.06,120315.0,24.4515,24.5361,24.442,24.5079,120315.0
2019-10-07 10:30:00,26.06,26.16,26.05,26.11,86986.0,24.5079,24.6019,24.4985,24.5549,86986.0
2019-10-07 10:35:00,26.11,26.14,26.08,26.09,11547.0,24.5549,24.5831,24.5267,24.5361,11547.0
2019-10-07 10:40:00,26.09,26.12,26.09,26.09,12615.0,24.5361,24.5643,24.5361,24.5361,12615.0
2019-10-07 10:45:00,26.1,26.1,26.04,26.05,48909.0,24.5455,24.5455,24.4891,24.4985,48909.0
2019-10-07 10:50:00,26.05,26.09,26.05,26.05,14639.0,24.4985,24.5361,24.4985,24.4985,14639.0
2019-10-07 10:55:00,26.05,26.09,26.04,26.07,50557.0,24.4985,24.5361,24.4891,24.5173,50557.0
2019-10-07 11:00:00,26.07,26.08,26.05,26.05,23981.0,24.5173,24.5267,24.4985,24.4985,23981.0
2019-10-07 11:05:00,26.05,26.1,26.04,26.1,32098.0,24.4985,24.5455,24.4891,24.5455,32098.0
2019-10-07 11:10:00,26.1,26.11,25.98,25.98,71673.0,24.5455,24.5549,24.4326,24.4326,71673.0
2019-10-07 11:15:00,25.98,26.01,25.94,25.96,51102.0,24.4326,24.4609,24.395,24.4138,51102.0
2019-10-07 11:20:00,25.97,25.97,25.89,25.89,19165.0,24.4232,24.4232,24.348,24.348,19165.0
2019-10-07 11:25:00,25.9,25.95,25.88,25.88,15793.0,24.3574,24.4044,24.3386,24.3386,15793.0
2019-10-07 11:30:00,25.89,26.0,25.88,26.0,33805.0,24.348,24.4515,24.3386,24.4515,33805.0
2019-10-07 11:35:00,26.01,26.01,25.95,25.98,34255.0,24.4609,24.4609,24.4044,24.4326,34255.0
2019-10-07 11:40:00,25.98,25.99,25.94,25.98,21369.0,24.4326,24.442,24.395,24.4326,21369.0
2019-10-07 11:45:00,25.98,25.99,25.95,25.95,8174.0,24.4326,24.442,24.4044,24.4044,8174.0
2019-10-07 11:50:00,25.96,25.96,25.84,25.88,48724.0,24.4138,24.4138,24.301,24.3386,48724.0
2019-10-07 11:55:00,25.87,25.89,25.83,25.87,48683.0,24.3292,24.348,24.2916,24.3292,48683.0
2019-10-07 12:00:00,25.88,25.88,25.85,25.86,5128.0,24.3386,24.3386,24.3104,24.3198,5128.0
2019-10-07 12:05:00,25.85,25.89,25.84,25.87,34376.0,24.3104,24.348,24.301,24.3292,34376.0
2019-10-07 12:10:00,25.86,25.88,25.84,25.85,37351.0,24.3198,24.3386,24.301,24.3104,37351.0
2019-10-07 12:15:00,25.85,25.87,25.84,25.86,16775.0,24.3104,24.3292,24.301,24.3198,16775.0
2019-10-07 12:20:00,25.86,25.89,25.85,25.88,12947.0,24.3198,24.348,24.3104,24.3386,12947.0
2019-10-07 12:25:00,25.88,25.88,25.82,25.86,125339.0,24.3386,24.3386,24.2822,24.3198,125339.0
2019-10-07 12:30:00,25.86,25.95,25.85,25.94,83219.0,24.3198,24.4044,24.3104,24.395,83219.0
2019-10-07 12:35:00,25.94,25.97,25.93,25.95,14889.0,24.395,24.4232,24.3856,24.4044,14889.0
2019-10-07 12:40:00,25.94,25.96,25.94,25.96,7199.0,24.395,24.4138,24.395,24.4138,7199.0
2019-10-07 12:45:00,25.95,25.98,25.94,25.98,8112.0,24.4044,24.4326,24.395,24.4326,8112.0
2019-10-07 12:50:00,25.97,25.97,25.92,25.92,11350.0,24.4232,24.4232,24.3762,24.3762,11350.0
2019-10-07 12:55:00,25.93,25.95,25.9,25.95,16916.0,24.3856,24.4044,24.3574,24.4044,16916.0
2019-10-07 13:00:00,25.95,26.01,25.94,26.0,57438.0,24.4044,24.4609,24.395,24.4515,57438.0
2019-10-07 13:05:00,26.0,26.0,25.95,25.96,8945.0,24.4515,24.4515,24.4044,24.4138,8945.0
2019-10-07 13:10:00,25.96,25.97,25.93,25.95,7405.0,24.4138,24.4232,24.3856,24.4044,7405.0
2019-10-07 13:15:00,25.95,25.97,25.93,25.96,6968.0,24.4044,24.4232,24.3856,24.4138,6968.0
2019-10-07 13:20:00,25.96,26.03,25.95,25.98,23233.0,24.4138,24.4797,24.4044,24.4326,23233.0
2019-10-07 13:25:00,25.99,26.08,25.98,26.07,25457.0,24.442,24.5267,24.4326,24.5173,25457.0
2019-10-07 13:30:00,26.08,26.24,26.07,26.2,49983.0,24.5267,24.6772,24.5173,24.6395,49983.0
2019-10-07 13:35:00,26.2,26.25,26.18,26.23,7166.0,24.6395,24.6866,24.6207,24.6678,7166.0
2019-10-07 13:40:00,26.23,26.24,26.2,26.21,22239.0,24.6678,24.6772,24.6395,24.6489,22239.0
2019-10-07 13:45:00,26.21,26.22,26.2,26.21,9017.0,24.6489,24.6584,24.6395,24.6489,9017.0
2019-10-07 13:50:00,26.2,26.21,26.17,26.2,9366.0,24.6395,24.6489,24.6113,24.6395,9366.0
2019-10-07 13:55:00,26.19,26.21,26.18,26.18,14327.0,24.6301,24.6489,24.6207,24.6207,14327.0
2019-10-07 14:00:00,26.19,26.19,26.13,26.16,11421.0,24.6301,24.6301,24.5737,24.6019,11421.0
2019-10-07 14:05:00,26.16,26.17,26.09,26.09,10933.0,24.6019,24.6113,24.5361,24.5361,10933.0
2019-10-07 14:10:00,26.09,26.1,26.04,26.05,4280.0,24.5361,24.5455,24.4891,24.4985,4280.0
2019-10-07 14:15:00,26.06,26.12,26.05,26.12,14707.0,24.5079,24.5643,24.4985,24.5643,14707.0
2019-10-07 14:20:00,26.13,26.14,26.1,26.14,10644.0,24.5737,24.5831,24.5455,24.5831,10644.0
2019-10-07 14:25:00,26.14,26.25,26.14,26.25,53432.0,24.5831,24.6866,24.5831,24.6866,53432.0
2019-10-07 14:30:00,26.24,26.29,26.21,26.23,40083.0,24.6772,24.7242,24.6489,24.6678,40083.0
2019-10-07 14:35:00,26.22,26.22,26.17,26.21,19398.0,24.6584,24.6584,24.6113,24.6489,19398.0
2019-10-07 14:40:00,26.21,26.22,26.19,26.21,12870.0,24.6489,24.6584,24.6301,24.6489,12870.0
2019-10-07 14:45:00,26.21,26.22,26.19,26.21,20338.0,24.6489,24.6584,24.6301,24.6489,20338.0
2019-10-07 14:50:00,26.21,26.21,26.11,26.11,22401.0,24.6489,24.6489,24.5549,24.5549,22401.0
2019-10-07 14:55:00,26.12,26.21,26.11,26.19,29412.0,24.5643,24.6489,24.5549,24.6301,29412.0
2019-10-07 15:00:00,26.18,26.19,26.16,26.18,17580.0,24.6207,24.6301,24.6019,24.6207,17580.0
2019-10-07 15:05:00,26.19,26.21,26.14,26.2,18244.0,24.6301,24.6489,24.5831,24.6395,18244.0
2019-10-07 15:10:00,26.21,26.23,26.18,26.21,14992.0,24.6489,24.6678,24.6207,24.6489,14992.0
2019-10-07 15:15:00,26.21,26.3,26.21,26.26,42375.0,24.6489,24.7336,24.6489,24.696,42375.0
2019-10-07 15:20:00,26.26,26.26,26.24,26.26,36488.0,24.696,24.696,24.6772,24.696,36488.0
2019-10-07 15:25:00,26.26,26.28,26.23,26.25,39795.0,24.696,24.7148,24.6678,24.6866,39795.0
2019-10-07 15:30:00,26.26,26.26,26.19,26.2,49176.0,24.696,24.696,24.6301,24.6395,49176.0
2019-10-07 15:35:00,26.2,26.24,26.19,26.24,48695.0,24.6395,24.6772,24.6301,24.6772,48695.0
2019-10-07 15:40:00,26.24,26.24,26.17,26.21,55771.0,24.6772,24.6772,24.6113,24.6489,55771.0
2019-10-07 15:45:00,26.21,26.26,26.2,26.26,93088.0,24.6489,24.696,24.6395,24.696,93088.0
2019-10-07 15:50:00,26.26,26.27,26.2,26.21,212340.0,24.696,24.7054,24.6395,24.6489,212340.0
2019-10-07 15:55:00,26.21,26.28,26.2,26.26,291090.0,24.6489,24.7148,24.6395,24.696,291090.0
2019-10-08 09:30:00,26.19,26.19,25.89,25.9,87293.0,24.6301,24.6301,24.348,24.3574,87293.0
2019-10-08 09:35:00,25.9,26.04,25.87,26.0,16313.0,24.3574,24.4891,24.3292,24.4515,16313.0
2019-10-08 09:40:00,25.97,25.99,25.91,25.94,21737.0,24.4232,24.442,24.3668,24.395,21737.0
2019-10-08 09:45:00,25.93,25.96,25.85,25.87,26687.0,24.3856,24.4138,24.3104,24.3292,26687.0
2019-10-08 09:50:00,25.86,25.91,25.8,25.89,36225.0,24.3198,24.3668,24.2634,24.348,36225.0
2019-10-08 09:55:00,25.88,25.91,25.83,25.83,41632.0,24.3386,24.3668,24.2916,24.2916,41632.0
2019-10-08 10:00:00,25.83,25.86,25.75,25.77,18721.0,24.2916,24.3198,24.2163,24.2352,18721.0
2019-10-08 10:05:00,25.76,25.78,25.7,25.78,16624.0,24.2257,24.2446,24.1693,24.2446,16624.0
2019-10-08 10:10:00,25.78,25.81,25.69,25.8,40720.0,24.2446,24.2728,24.1599,24.2634,40720.0
2019-10-08 10:15:00,25.8,25.89,25.76,25.83,23696.0,24.2634,24.348,24.2257,24.2916,23696.0
2019-10-08 10:20:00,25.83,25.83,25.73,25.76,20381.0,24.2916,24.2916,24.1975,24.2257,20381.0
2019-10-08 10:25:00,25.76,25.78,25.72,25.74,12651.0,24.2257,24.2446,24.1881,24.2069,12651.0
2019-10-08 10:30:00,25.74,25.76,25.69,25.7,15955.0,24.2069,24.2257,24.1599,24.1693,15955.0
2019-10-08 10:35:00,25.69,25.7,25.64,25.7,6606.0,24.1599,24.1693,24.1129,24.1693,6606.0
2019-10-08 10:40:00,25.71,25.76,25.71,25.73,15953.0,24.1787,24.2257,24.1787,24.1975,15953.0
2019-10-08 10:45:00,25.74,25.81,25.72,25.77,48071.0,24.2069,24.2728,24.1881,24.2352,48071.0
2019-10-08 10:50:00,25.77,25.8,25.71,25.71,75925.0,24.2352,24.2634,24.1787,24.1787,75925.0
2019-10-08 10:55:00,25.71,25.79,25.71,25.77,50513.0,24.1787,24.254,24.1787,24.2352,50513.0
2019-10-08 11:00:00,25.77,25.81,25.75,25.8,77695.0,24.2352,24.2728,24.2163,24.2634,77695.0
2019-10-08 11:05:00,25.79,25.79,25.65,25.7,94528.0,24.254,24.254,24.1223,24.1693,94528.0
2019-10-08 11:10:00,25.69,25.72,25.67,25.7,25313.0,24.1599,24.1881,24.1411,24.1693,25313.0
2019-10-08 11:15:00,25.69,25.78,25.69,25.7,13558.0,24.1599,24.2446,24.1599,24.1693,13558.0
2019-10-08 11:20:00,25.69,25.69,25.58,25.6,16772.0,24.1599,24.1599,24.0565,24.0753,16772.0
2019-10-08 11:25:00,25.6,25.62,25.53,25.53,9250.0,24.0753,24.0941,24.0094,24.0094,9250.0
2019-10-08 11:30:00,25.55,25.55,25.49,25.51,30403.0,24.0283,24.0283,23.9718,23.9906,30403.0
2019-10-08 11:35:00,25.53,25.61,25.52,25.59,43845.0,24.0094,24.0847,24.0,24.0659,43845.0
2019-10-08 11:40:00,25.59,25.64,25.59,25.63,8436.0,24.0659,24.1129,24.0659,24.1035,8436.0
2019-10-08 11:45:00,25.65,25.67,25.59,25.61,29347.0,24.1223,24.1411,24.0659,24.0847,29347.0
2019-10-08 11:50:00,25.61,25.67,25.58,25.67,17408.0,24.0847,24.1411,24.0565,24.1411,17408.0
2019-10-08 11:55:00,25.66,25.69,25.65,25.68,11796.0,24.1317,24.1599,24.1223,24.1505,11796.0
2019-10-08 12:00:00,25.66,25.73,25.66,25.72,10044.0,24.1317,24.1975,24.1317,24.1881,10044.0
2019-10-08 12:05:00,25.72,25.8,25.71,25.79,11964.0,24.1881,24.2634,24.1787,24.254,11964.0
2019-10-08 12:10:00,25.77,25.8,25.77,25.8,36203.0,24.2352,24.2634,24.2352,24.2634,36203.0
2019-10-08 12:15:00,25.8,25.84,25.79,25.82,82962.0,24.2634,24.301,24.254,24.2822,82962.0
2019-10-08 12:20:00,25.82,25.88,25.82,25.87,5135.0,24.2822,24.3386,24.2822,24.3292,5135.0
2019-10-08 12:25:00,25.88,25.91,25.84,25.89,63806.0,24.3386,24.3668,24.301,24.348,63806.0
2019-10-08 12:30:00,25.89,25.93,25.89,25.93,12020.0,24.348,24.3856,24.348,24.3856,12020.0
2019-10-08 12:35:00,25.93,25.95,25.84,25.91,38024.0,24.3856,24.4044,24.301,24.3668,38024.0
2019-10-08 12:40:00,25.92,25.96,25.9,25.96,14350.0,24.3762,24.4138,24.3574,24.4138,14350.0
2019-10-08 12:45:00,25.95,26.02,25.93,25.96,13563.0,24.4044,24.4703,24.3856,24.4138,13563.0
2019-10-08 12:50:00,25.95,25.95,25.9,25.91,7963.0,24.4044,24.4044,24.3574,24.3668,7963.0
2019-10-08 12:55:00,25.91,25.92,25.86,25.87,11583.0,24.3668,24.3762,24.3198,24.3292,11583.0
2019-10-08 13:00:00,25.87,25.88,25.85,25.87,7530.0,24.3292,24.3386,24.3104,24.3292,7530.0
2019-10-08 13:05:00,25.85,25.87,25.82,25.86,21681.0,24.3104,24.3292,24.2822,24.3198,21681.0
2019-10-08 13:10:00,25.86,25.88,25.84,25.87,13792.0,24.3198,24.3386,24.301,24.3292,13792.0
2019-10-08 13:15:00,25.87,25.91,25.87,25.88,6749.0,24.3292,24.3668,24.3292,24.3386,6749.0
2019-10-08 13:20:00,25.88,25.9,25.88,25.88,5725.0,24.3386,24.3574,24.3386,24.3386,5725.0
2019-10-08 13:25:00,25.88,25.92,25.88,25.9,9617.0,24.3386,24.3762,24.3386,24.3574,9617.0
2019-10-08 13:30:00,25.91,25.92,25.9,25.9,4250.0,24.3668,24.3762,24.3574,24.3574,4250.0
2019-10-08 13:35:00,25.9,25.91,25.87,25.9,30631.0,24.3574,24.3668,24.3292,24.3574,30631.0
2019-10-08 13:40:00,25.91,25.95,25.91,25.93,9310.0,24.3668,24.4044,24.3668,24.3856,9310.0
2019-10-08 13:45:00,25.95,25.97,25.95,25.97,7077.0,24.4044,24.4232,24.4044,24.4232,7077.0
2019-10-08 13:50:00,25.98,25.99,25.96,25.96,11379.0,24.4326,24.442,24.4138,24.4138,11379.0
2019-10-08 13:55:00,25.97,25.99,25.93,25.93,12348.0,24.4232,24.442,24.3856,24.3856,12348.0
2019-10-08 14:00:00,25.94,25.94,25.88,25.9,11394.0,24.395,24.395,24.3386,24.3574,11394.0
2019-10-08 14:05:00,25.9,25.93,25.89,25.92,7019.0,24.3574,24.3856,24.348,24.3762,7019.0
2019-10-08 14:10:00,25.91,25.92,25.89,25.89,8272.0,24.3668,24.3762,24.348,24.348,8272.0
2019-10-08 14:15:00,25.89,25.92,25.89,25.91,18491.0,24.348,24.3762,24.348,24.3668,18491.0
2019-10-08 14:20:00,25.91,25.91,25.88,25.89,10592.0,24.3668,24.3668,24.3386,24.348,10592.0
2019-10-08 14:25:00,25.89,25.9,25.86,25.86,13849.0,24.348,24.3574,24.3198,24.3198,13849.0
2019-10-08 14:30:00,25.87,25.93,25.86,25.92,17725.0,24.3292,24.3856,24.3198,24.3762,17725.0
2019-10-08 14:35:00,25.92,26.03,25.92,25.99,22684.0,24.3762,24.4797,24.3762,24.442,22684.0
2019-10-08 14:40:00,25.99,26.0,25.95,25.98,13984.0,24.442,24.4515,24.4044,24.4326,13984.0
2019-10-08 14:45:00,25.97,26.01,25.93,25.99,12970.0,24.4232,24.4609,24.3856,24.442,12970.0
2019-10-08 14:50:00,25.99,26.0,25.94,25.96,9930.0,24.442,24.4515,24.395,24.4138,9930.0
2019-10-08 14:55:00,25.96,26.01,25.85,25.89,56069.0,24.4138,24.4609,24.3104,24.348,56069.0
2019-10-08 15:00:00,25.9,25.97,25.85,25.86,20644.0,24.3574,24.4232,24.3104,24.3198,20644.0
2019-10-08 15:05:00,25.86,25.89,25.85,25.87,9182.0,24.3198,24.348,24.3104,24.3292,9182.0
2019-10-08 15:10:00,25.87,25.87,25.83,25.84,17596.0,24.3292,24.3292,24.2916,24.301,17596.0
2019-10-08 15:15:00,25.83,25.88,25.83,25.84,15036.0,24.2916,24.3386,24.2916,24.301,15036.0
2019-10-08 15:20:00,25.83,25.87,25.81,25.82,15796.0,24.2916,24.3292,24.2728,24.2822,15796.0
2019-10-08 15:25:00,25.81,25.85,25.81,25.83,24888.0,24.2728,24.3104,24.2728,24.2916,24888.0
2019-10-08 15:30:00,25.83,25.9,25.83,25.88,17228.0,24.2916,24.3574,24.2916,24.3386,17228.0
2019-10-08 15:35:00,25.87,25.87,25.79,25.8,28426.0,24.3292,24.3292,24.254,24.2634,28426.0
2019-10-08 15:40:00,25.8,25.83,25.74,25.75,28495.0,24.2634,24.2916,24.2069,24.2163,28495.0
2019-10-08 15:45:00,25.76,25.8,25.73,25.78,96010.0,24.2257,24.2634,24.1975,24.2446,96010.0
2019-10-08 15:50:00,25.77,25.82,25.76,25.81,59661.0,24.2352,24.2822,24.2257,24.2728,59661.0
2019-10-08 15:55:00,25.81,25.82,25.71,25.71,131022.0,24.2728,24.2822,24.1787,24.1787,131022.0
2019-10-09 09:30:00,26.04,26.05,25.85,25.9,17590.0,24.4891,24.4985,24.3104,24.3574,17590.0
2019-10-09 09:35:00,25.87,25.89,25.78,25.83,10173.0,24.3292,24.348,24.2446,24.2916,10173.0
2019-10-09 09:40:00,25.84,25.88,25.77,25.82,47126.0,24.301,24.3386,24.2352,24.2822,47126.0
2019-10-09 09:45:00,25.85,25.91,25.84,25.86,12994.0,24.3104,24.3668,24.301,24.3198,12994.0
2019-10-09 09:50:00,25.87,25.91,25.82,25.9,25145.0,24.3292,24.3668,24.2822,24.3574,25145.0
2019-10-09 09:55:00,25.91,25.95,25.91,25.91,10461.0,24.3668,24.4044,24.3668,24.3668,10461.0
2019-10-09 10:00:00,25.92,26.01,25.89,25.91,81437.0,24.3762,24.4609,24.348,24.3668,81437.0
2019-10-09 10:05:00,25.92,25.98,25.85,25.86,22684.0,24.3762,24.4326,24.3104,24.3198,22684.0
2019-10-09 10:10:00,25.85,25.87,25.84,25.85,13166.0,24.3104,24.3292,24.301,24.3104,13166.0
2019-10-09 10:15:00,25.86,25.86,25.74,25.8,12865.0,24.3198,24.3198,24.2069,24.2634,12865.0
2019-10-09 10:20:00,25.81,25.81,25.76,25.79,6700.0,24.2728,24.2728,24.2257,24.254,6700.0
2019-10-09 10:25:00,25.79,25.88,25.79,25.88,41418.0,24.254,24.3386,24.254,24.3386,41418.0
2019-10-09 10:30:00,25.88,25.95,25.87,25.95,7705.0,24.3386,24.4044,24.3292,24.4044,7705.0
2019-10-09 10:35:00,25.94,25.95,25.89,25.89,10996.0,24.395,24.4044,24.348,24.348,10996.0
2019-10-09 10:40:00,25.89,25.93,25.89,25.89,6341.0,24.348,24.3856,24.348,24.348,6341.0
2019-10-09 10:45:00,25.87,25.89,25.85,25.85,9487.0,24.3292,24.348,24.3104,24.3104,9487.0
2019-10-09 10:50:00,25.86,25.86,25.8,25.82,12369.0,24.3198,24.3198,24.2634,24.2822,12369.0
2019-10-09 10:55:00,25.82,25.87,25.8,25.86,7462.0,24.2822,24.3292,24.2634,24.3198,7462.0
2019-10-09 11:00:00,25.85,25.87,25.84,25.85,17241.0,24.3104,24.3292,24.301,24.3104,17241.0
2019-10-09 11:05:00,25.86,25.88,25.84,25.86,7677.0,24.3198,24.3386,24.301,24.3198,7677.0
2019-10-09 11:10:00,25.86,25.88,25.81,25.81,12468.0,24.3198,24.3386,24.2728,24.2728,12468.0
2019-10-09 11:15:00,25.83,25.89,25.82,25.89,17523.0,24.2916,24.348,24.2822,24.348,17523.0
2019-10-09 11:20:00,25.89,25.9,25.86,25.88,12301.0,24.348,24.3574,24.3198,24.3386,12301.0
2019-10-09 11:25:00,25.88,25.93,25.87,25.93,10273.0,24.3386,24.3856,24.3292,24.3856,10273.0
2019-10-09 11:30:00,25.93,25.99,25.93,25.99,5052.0,24.3856,24.442,24.3856,24.442,5052.0
2019-10-09 11:35:00,25.99,26.0,25.94,25.98,9240.0,24.442,24.4515,24.395,24.4326,9240.0
2019-10-09 11:40:00,25.98,26.02,25.98,26.02,6444.0,24.4326,24.4703,24.4326,24.4703,6444.0
2019-10-09 11:45:00,26.02,26.04,26.01,26.02,13971.0,24.4703,24.4891,24.4609,24.4703,13971.0
2019-10-09 11:50:00,26.01,26.04,26.0,26.02,14148.0,24.4609,24.4891,24.4515,24.4703,14148.0
2019-10-09 11:55:00,26.02,26.03,25.99,26.0,5186.0,24.4703,24.4797,24.442,24.4515,5186.0
2019-10-09 12:00:00,26.01,26.08,26.0,26.08,13595.0,24.4609,24.5267,24.4515,24.5267,13595.0
2019-10-09 12:05:00,26.08,26.09,26.05,26.06,9114.0,24.5267,24.5361,24.4985,24.5079,9114.0
2019-10-09 12:10:00,26.07,26.1,26.06,26.1,7649.0,24.5173,24.5455,24.5079,24.5455,7649.0
2019-10-09 12:15:00,26.09,26.11,26.08,26.09,8318.0,24.5361,24.5549,24.5267,24.5361,8318.0
2019-10-09 12:20:00,26.09,26.1,26.07,26.07,6229.0,24.5361,24.5455,24.5173,24.5173,6229.0
2019-10-09 12:25:00,26.07,26.08,26.04,26.05,9003.0,24.5173,24.5267,24.4891,24.4985,9003.0
2019-10-09 12:30:00,26.05,26.09,26.05,26.09,8785.0,24.4985,24.5361,24.4985,24.5361,8785.0
2019-10-09 12:35:00,26.08,26.09,26.07,26.09,15904.0,24.5267,24.5361,24.5173,24.5361,15904.0
2019-10-09 12:40:00,26.09,26.1,26.04,26.04,7593.0,24.5361,24.5455,24.4891,24.4891,7593.0
2019-10-09 12:45:00,26.05,26.08,26.03,26.08,2455.0,24.4985,24.5267,24.4797,24.5267,2455.0
2019-10-09 12:50:00,26.07,26.09,26.05,26.08,5514.0,24.5173,24.5361,24.4985,24.5267,5514.0
2019-10-09 12:55:00,26.07,26.1,26.07,26.09,2650.0,24.5173,24.5455,24.5173,24.5361,2650.0
2019-10-09 13:00:00,26.09,26.16,26.08,26.12,12511.0,24.5361,24.6019,24.5267,24.5643,12511.0
2019-10-09 13:05:00,26.12,26.19,26.09,26.16,32281.0,24.5643,24.6301,24.5361,24.6019,32281.0
2019-10-09 13:10:00,26.15,26.18,26.15,26.16,11125.0,24.5925,24.6207,24.5925,24.6019,11125.0
2019-10-09 13:15:00,26.17,26.17,26.1,26.11,5782.0,24.6113,24.6113,24.5455,24.5549,5782.0
2019-10-09 13:20:00,26.11,26.13,26.1,26.11,3639.0,24.5549,24.5737,24.5455,24.5549,3639.0
2019-10-09 13:25:00,26.12,26.13,26.11,26.12,4818.0,24.5643,24.5737,24.5549,24.5643,4818.0
2019-10-09 13:30:00,26.12,26.16,26.12,26.14,5922.0,24.5643,24.6019,24.5643,24.5831,5922.0
2019-10-09 13:35:00,26.15,26.18,26.14,26.16,21384.0,24.5925,24.6207,24.5831,24.6019,21384.0
2019-10-09 13:40:00,26.16,26.19,26.16,26.18,6648.0,24.6019,24.6301,24.6019,24.6207,6648.0
2019-10-09 13:45:00,26.18,26.2,26.18,26.19,1401.0,24.6207,24.6395,24.6207,24.6301,1401.0
2019-10-09 13:50:00,26.19,26.19,26.15,26.15,8616.0,24.6301,24.6301,24.5925,24.5925,8616.0
2019-10-09 13:55:00,26.16,26.19,26.15,26.17,29222.0,24.6019,24.6301,24.5925,24.6113,29222.0
2019-10-09 14:00:00,26.17,26.19,26.13,26.16,11897.0,24.6113,24.6301,24.5737,24.6019,11897.0
2019-10-09 14:05:00,26.18,26.26,26.17,26.25,12355.0,24.6207,24.696,24.6113,24.6866,12355.0
2019-10-09 14:10:00,26.25,26.27,26.22,26.26,18325.0,24.6866,24.7054,24.6584,24.696,18325.0
2019-10-09 14:15:00,26.26,26.31,26.24,26.31,43463.0,24.696,24.743,24.6772,24.743,43463.0
2019-10-09 14:20:00,26.3,26.31,26.26,26.26,12814.0,24.7336,24.743,24.696,24.696,12814.0
2019-10-09 14:25:00,26.27,26.28,26.24,26.24,3902.0,24.7054,24.7148,24.6772,24.6772,3902.0
2019-10-09 14:30:00,26.25,26.35,26.25,26.35,23366.0,24.6866,24.7806,24.6866,24.7806,23366.0
2019-10-09 14:35:00,26.35,26.46,26.33,26.46,83704.0,24.7806,24.8841,24.7618,24.8841,83704.0
2019-10-09 14:40:00,26.45,26.45,26.39,26.41,10733.0,24.8747,24.8747,24.8182,24.837,10733.0
2019-10-09 14:45:00,26.4,26.45,26.4,26.42,15842.0,24.8276,24.8747,24.8276,24.8464,15842.0
2019-10-09 14:50:00,26.42,26.45,26.38,26.4,24774.0,24.8464,24.8747,24.8088,24.8276,24774.0
2019-10-09 14:55:00,26.4,26.4,26.36,26.37,10211.0,24.8276,24.8276,24.79,24.7994,10211.0
2019-10-09 15:00:00,26.37,26.4,26.36,26.37,13156.0,24.7994,24.8276,24.79,24.7994,13156.0
2019-10-09 15:05:00,26.38,26.38,26.31,26.34,25050.0,24.8088,24.8088,24.743,24.7712,25050.0
2019-10-09 15:10:00,26.34,26.4,26.34,26.38,16568.0,24.7712,24.8276,24.7712,24.8088,16568.0
2019-10-09 15:15:00,26.37,26.38,26.34,26.36,7094.0,24.7994,24.8088,24.7712,24.79,7094.0
2019-10-09 15:20:00,26.36,26.36,26.32,26.33,11476.0,24.79,24.79,24.7524,24.7618,11476.0
2019-10-09 15:25:00,26.33,26.34,26.28,26.33,9600.0,24.7618,24.7712,24.7148,24.7618,9600.0
2019-10-09 15:30:00,26.33,26.36,26.33,26.35,10198.0,24.7618,24.79,24.7618,24.7806,10198.0
2019-10-09 15:35:00,26.35,26.39,26.34,26.38,18525.0,24.7806,24.8182,24.7712,24.8088,18525.0
2019-10-09 15:40:00,26.37,26.38,26.26,26.27,42636.0,24.7994,24.8088,24.696,24.7054,42636.0
2019-10-09 15:45:00,26.27,26.34,26.25,26.34,83231.0,24.7054,24.7712,24.6866,24.7712,83231.0
2019-10-09 15:50:00,26.34,26.36,26.32,26.33,83208.0,24.7712,24.79,24.7524,24.7618,83208.0
2019-10-09 15:55:00,26.33,26.34,26.21,26.23,173290.0,24.7618,24.7712,24.6489,24.6678,173290.0
2019-10-10 09:30:00,26.05,26.17,26.05,26.1,27095.0,24.4985,24.6113,24.4985,24.5455,27095.0
2019-10-10 09:35:00,26.12,26.12,26.0,26.09,13232.0,24.5643,24.5643,24.4515,24.5361,13232.0
2019-10-10 09:40:00,26.07,26.12,26.04,26.07,9699.0,24.5173,24.5643,24.4891,24.5173,9699.0
2019-10-10 09:45:00,26.08,26.11,26.01,26.07,11651.0,24.5267,24.5549,24.4609,24.5173,11651.0
2019-10-10 09:50:00,26.08,26.24,26.07,26.23,16986.0,24.5267,24.6772,24.5173,24.6678,16986.0
2019-10-10 09:55:00,26.22,26.33,26.2,26.25,51010.0,24.6584,24.7618,24.6395,24.6866,51010.0
2019-10-10 10:00:00,26.26,26.28,26.2,26.2,40864.0,24.696,24.7148,24.6395,24.6395,40864.0
2019-10-10 10:05:00,26.17,26.22,26.17,26.21,6852.0,24.6113,24.6584,24.6113,24.6489,6852.0
2019-10-10 10:10:00,26.2,26.26,26.16,26.16,7751.0,24.6395,24.696,24.6019,24.6019,7751.0
2019-10-10 10:15:00,26.15,26.26,26.13,26.25,11252.0,24.5925,24.696,24.5737,24.6866,11252.0
2019-10-10 10:20:00,26.25,26.35,26.22,26.29,31033.0,24.6866,24.7806,24.6584,24.7242,31033.0
2019-10-10 10:25:00,26.29,26.33,26.25,26.25,6980.0,24.7242,24.7618,24.6866,24.6866,6980.0
2019-10-10 10:30:00,26.27,26.28,26.19,26.25,9872.0,24.7054,24.7148,24.6301,24.6866,9872.0
2019-10-10 10:35:00,26.23,26.25,26.19,26.22,12583.0,24.6678,24.6866,24.6301,24.6584,12583.0
2019-10-10 10:40:00,26.24,26.26,26.2,26.22,19749.0,24.6772,24.696,24.6395,24.6584,19749.0
2019-10-10 10:45:00,26.22,26.25,26.16,26.17,45699.0,24.6584,24.6866,24.6019,24.6113,45699.0
2019-10-10 10:50:00,26.17,26.23,26.15,26.22,9525.0,24.6113,24.6678,24.5925,24.6584,9525.0
2019-10-10 10:55:00,26.2,26.24,26.2,26.23,7360.0,24.6395,24.6772,24.6395,24.6678,7360.0
2019-10-10 11:00:00,26.24,26.25,26.17,26.17,15602.0,24.6772,24.6866,24.6113,24.6113,15602.0
2019-10-10 11:05:00,26.17,26.23,26.17,26.21,23750.0,24.6113,24.6678,24.6113,24.6489,23750.0
2019-10-10 11:10:00,26.22,26.22,26.19,26.19,6733.0,24.6584,24.6584,24.6301,24.6301,6733.0
2019-10-10 11:15:00,26.2,26.21,26.16,26.19,8382.0,24.6395,24.6489,24.6019,24.6301,8382.0
2019-10-10 11:20:00,26.19,26.2,26.18,26.18,8778.0,24.6301,24.6395,24.6207,24.6207,8778.0
2019-10-10 11:25:00,26.19,26.19,26.13,26.14,11635.0,24.6301,24.6301,24.5737,24.5831,11635.0
2019-10-10 11:30:00,26.13,26.23,26.13,26.18,26147.0,24.5737,24.6678,24.5737,24.6207,26147.0
2019-10-10 11:35:00,26.19,26.23,26.17,26.17,5957.0,24.6301,24.6678,24.6113,24.6113,5957.0
2019-10-10 11:40:00,26.17,26.18,26.13,26.13,6738.0,24.6113,24.6207,24.5737,24.5737,6738.0
2019-10-10 11:45:00,26.13,26.22,26.13,26.22,13878.0,24.5737,24.6584,24.5737,24.6584,13878.0
2019-10-10 11:50:00,26.21,26.24,26.17,26.19,20005.0,24.6489,24.6772,24.6113,24.6301,20005.0
2019-10-10 11:55:00,26.18,26.19,26.16,26.18,16624.0,24.6207,24.6301,24.6019,24.6207,16624.0
2019-10-10 12:00:00,26.17,26.18,26.14,26.15,9741.0,24.6113,24.6207,24.5831,24.5925,9741.0
2019-10-10 12:05:00,26.14,26.15,26.12,26.12,4208.0,24.5831,24.5925,24.5643,24.5643,4208.0
2019-10-10 12:10:00,26.13,26.15,26.11,26.11,7187.0,24.5737,24.5925,24.5549,24.5549,7187.0
2019-10-10 12:15:00,26.11,26.13,26.1,26.1,7401.0,24.5549,24.5737,24.5455,24.5455,7401.0
2019-10-10 12:20:00,26.1,26.1,26.05,26.06,9012.0,24.5455,24.5455,24.4985,24.5079,9012.0
2019-10-10 12:25:00,26.06,26.1,26.05,26.09,9620.0,24.5079,24.5455,24.4985,24.5361,9620.0
2019-10-10 12:30:00,26.09,26.1,26.01,26.01,8104.0,24.5361,24.5455,24.4609,24.4609,8104.0
2019-10-10 12:35:00,26.02,26.05,26.0,26.03,10203.0,24.4703,24.4985,24.4515,24.4797,10203.0
2019-10-10 12:40:00,26.04,26.04,25.98,26.02,7591.0,24.4891,24.4891,24.4326,24.4703,7591.0
2019-10-10 12:45:00,26.01,26.02,25.99,26.0,7424.0,24.4609,24.4703,24.442,24.4515,7424.0
2019-10-10 12:50:00,26.0,26.02,25.97,25.98,12747.0,24.4515,24.4703,24.4232,24.4326,12747.0
2019-10-10 12:55:00,25.98,26.03,25.96,26.03,14141.0,24.4326,24.4797,24.4138,24.4797,14141.0
2019-10-10 13:00:00,26.03,26.04,25.99,26.0,6971.0,24.4797,24.4891,24.442,24.4515,6971.0
2019-10-10 13:05:00,26.0,26.05,25.99,26.04,12747.0,24.4515,24.4985,24.442,24.4891,12747.0
2019-10-10 13:10:00,26.04,26.07,26.03,26.06,5280.0,24.4891,24.5173,24.4797,24.5079,5280.0
2019-10-10 13:15:00,26.06,26.06,26.02,26.02,3703.0,24.5079,24.5079,24.4703,24.4703,3703.0
2019-10-10 13:20:00,26.03,26.06,26.02,26.05,15484.0,24.4797,24.5079,24.4703,24.4985,15484.0
2019-10-10 13:25:00,26.05,26.05,26.02,26.02,5644.0,24.4985,24.4985,24.4703,24.4703,5644.0
2019-10-10 13:30:00,26.02,26.02,25.96,26.0,8521.0,24.4703,24.4703,24.4138,24.4515,8521.0
2019-10-10 13:35:00,26.0,26.02,25.99,26.0,8443.0,24.4515,24.4703,24.442,24.4515,8443.0
2019-10-10 13:40:00,26.01,26.02,25.98,25.98,5431.0,24.4609,24.4703,24.4326,24.4326,5431.0
2019-10-10 13:45:00,25.98,26.02,25.98,26.02,6227.0,24.4326,24.4703,24.4326,24.4703,6227.0
2019-10-10 13:50:00,26.02,26.05,26.01,26.01,10530.0,24.4703,24.4985,24.4609,24.4609,10530.0
2019-10-10 13:55:00,26.01,26.07,26.01,26.05,9195.0,24.4609,24.5173,24.4609,24.4985,9195.0
2019-10-10 14:00:00,26.05,26.07,26.03,26.04,10448.0,24.4985,24.5173,24.4797,24.4891,10448.0
2019-10-10 14:05:00,26.04,26.05,25.89,25.92,16174.0,24.4891,24.4985,24.348,24.3762,16174.0
2019-10-10 14:10:00,25.93,26.0,25.93,25.99,11318.0,24.3856,24.4515,24.3856,24.442,11318.0
2019-10-10 14:15:00,26.0,26.0,25.98,25.99,8361.0,24.4515,24.4515,24.4326,24.442,8361.0
2019-10-10 14:20:00,26.0,26.02,25.99,25.99,9608.0,24.4515,24.4703,24.442,24.442,9608.0
2019-10-10 14:25:00,25.99,26.01,25.97,26.0,10778.0,24.442,24.4609,24.4232,24.4515,10778.0
2019-10-10 14:30:00,26.0,26.04,25.99,26.03,8293.0,24.4515,24.4891,24.442,24.4797,8293.0
2019-10-10 14:35:00,26.03,26.03,26.0,26.02,7006.0,24.4797,24.4797,24.4515,24.4703,7006.0
2019-10-10 14:40:00,26.02,26.03,25.99,26.0,5801.0,24.4703,24.4797,24.442,24.4515,5801.0
2019-10-10 14:45:00,26.0,26.03,25.99,26.03,5651.0,24.4515,24.4797,24.442,24.4797,5651.0
2019-10-10 14:50:00,26.02,26.03,26.0,26.03,9247.0,24.4703,24.4797,24.4515,24.4797,9247.0
2019-10-10 14:55:00,26.02,26.07,26.01,26.07,20800.0,24.4703,24.5173,24.4609,24.5173,20800.0
2019-10-10 15:00:00,26.08,26.08,26.05,26.05,7307.0,24.5267,24.5267,24.4985,24.4985,7307.0
2019-10-10 15:05:00,26.06,26.08,26.04,26.07,10239.0,24.5079,24.5267,24.4891,24.5173,10239.0
2019-10-10 15:10:00,26.07,26.09,26.06,26.09,10648.0,24.5173,24.5361,24.5079,24.5361,10648.0
2019-10-10 15:15:00,26.08,26.1,26.06,26.08,10094.0,24.5267,24.5455,24.5079,24.5267,10094.0
2019-10-10 15:20:00,26.09,26.1,26.06,26.1,9327.0,24.5361,24.5455,24.5079,24.5455,9327.0
2019-10-10 15:25:00,26.1,26.12,26.08,26.11,20175.0,24.5455,24.5643,24.5267,24.5549,20175.0
2019-10-10 15:30:00,26.12,26.14,26.07,26.08,21025.0,24.5643,24.5831,24.5173,24.5267,21025.0
2019-10-10 15:35:00,26.08,26.11,26.07,26.11,23516.0,24.5267,24.5549,24.5173,24.5549,23516.0
2019-10-10 15:40:00,26.11,26.12,26.09,26.11,20447.0,24.5549,24.5643,24.5361,24.5549,20447.0
2019-10-10 15:45:00,26.1,26.14,26.09,26.14,21686.0,24.5455,24.5831,24.5361,24.5831,21686.0
2019-10-10 15:50:00,26.14,26.18,26.14,26.18,51167.0,24.5831,24.6207,24.5831,24.6207,51167.0
2019-10-10 15:55:00,26.17,26.19,26.13,26.17,146205.0,24.6113,24.6301,24.5737,24.6113,146205.0
2019-10-11 09:30:00,26.46,26.67,26.46,26.65,126051.0,24.8841,25.0815,24.8841,25.0627,126051.0
2019-10-11 09:35:00,26.65,26.8,26.49,26.78,47059.0,25.0627,25.2038,24.9123,25.185,47059.0
2019-10-11 09:40:00,26.79,26.79,26.68,26.77,25082.0,25.1944,25.1944,25.091,25.1756,25082.0
2019-10-11 09:45:00,26.8,26.91,26.79,26.86,39307.0,25.2038,25.3073,25.1944,25.2602,39307.0
2019-10-11 09:50:00,26.86,26.98,26.83,26.94,14799.0,25.2602,25.3731,25.232,25.3355,14799.0
2019-10-11 09:55:00,26.94,26.94,26.75,26.75,21018.0,25.3355,25.3355,25.1568,25.1568,21018.0
2019-10-11 10:00:00,26.75,26.84,26.75,26.79,22431.0,25.1568,25.2414,25.1568,25.1944,22431.0
2019-10-11 10:05:00,26.79,26.79,26.7,26.76,31389.0,25.1944,25.1944,25.1098,25.1662,31389.0
2019-10-11 10:10:00,26.76,26.76,26.7,26.74,61086.0,25.1662,25.1662,25.1098,25.1474,61086.0
2019-10-11 10:15:00,26.75,26.77,26.7,26.75,80760.0,25.1568,25.1756,25.1098,25.1568,80760.0
2019-10-11 10:20:00,26.76,26.76,26.7,26.72,40497.0,25.1662,25.1662,25.1098,25.1286,40497.0
2019-10-11 10:25:00,26.72,26.74,26.69,26.7,9389.0,25.1286,25.1474,25.1004,25.1098,9389.0
2019-10-11 10:30:00,26.71,26.72,26.67,26.71,15491.0,25.1192,25.1286,25.0815,25.1192,15491.0
2019-10-11 10:35:00,26.71,26.71,26.67,26.71,13497.0,25.1192,25.1192,25.0815,25.1192,13497.0
2019-10-11 10:40:00,26.7,26.71,26.68,26.68,8577.0,25.1098,25.1192,25.091,25.091,8577.0
2019-10-11 10:45:00,26.69,26.71,26.68,26.7,9023.0,25.1004,25.1192,25.091,25.1098,9023.0
2019-10-11 10:50:00,26.71,26.72,26.7,26.72,7961.0,25.1192,25.1286,25.1098,25.1286,7961.0
2019-10-11 10:55:00,26.71,26.74,26.7,26.72,13182.0,25.1192,25.1474,25.1098,25.1286,13182.0
2019-10-11 11:00:00,26.71,26.76,26.7,26.72,33683.0,25.1192,25.1662,25.1098,25.1286,33683.0
2019-10-11 11:05:00,26.73,26.73,26.69,26.72,11714.0,25.138,25.138,25.1004,25.1286,11714.0
2019-10-11 11:10:00,26.72,26.78,26.71,26.72,42725.0,25.1286,25.185,25.1192,25.1286,42725.0
2019-10-11 11:15:00,26.71,26.74,26.71,26.72,5994.0,25.1192,25.1474,25.1192,25.1286,5994.0
2019-10-11 11:20:00,26.72,26.77,26.71,26.73,23933.0,25.1286,25.1756,25.1192,25.138,23933.0
2019-10-11 11:25:00,26.73,26.74,26.71,26.72,8395.0,25.138,25.1474,25.1192,25.1286,8395.0
2019-10-11 11:30:00,26.72,26.75,26.72,26.72,17258.0,25.1286,25.1568,25.1286,25.1286,17258.0
2019-10-11 11:35:00,26.72,26.74,26.71,26.73,9895.0,25.1286,25.1474,25.1192,25.138,9895.0
2019-10-11 11:40:00,26.73,26.73,26.69,26.69,12844.0,25.138,25.138,25.1004,25.1004,12844.0
2019-10-11 11:45:00,26.7,26.72,26.65,26.67,22654.0,25.1098,25.1286,25.0627,25.0815,22654.0
2019-10-11 11:50:00,26.67,26.67,26.63,26.65,13611.0,25.0815,25.0815,25.0439,25.0627,13611.0
2019-10-11 11:55:00,26.65,26.65,26.51,26.53,201492.0,25.0627,25.0627,24.9311,24.9499,201492.0
2019-10-11 12:00:00,26.54,26.65,26.53,26.6,82150.0,24.9593,25.0627,24.9499,25.0157,82150.0
2019-10-11 12:05:00,26.59,26.61,26.53,26.54,26926.0,25.0063,25.0251,24.9499,24.9593,26926.0
2019-10-11 12:10:00,26.55,26.59,26.51,26.53,25886.0,24.9687,25.0063,24.9311,24.9499,25886.0
2019-10-11 12:15:00,26.53,26.53,26.5,26.52,19491.0,24.9499,24.9499,24.9217,24.9405,19491.0
2019-10-11 12:20:00,26.51,26.54,26.48,26.53,50270.0,24.9311,24.9593,24.9029,24.9499,50270.0
2019-10-11 12:25:00,26.54,26.54,26.5,26.53,14610.0,24.9593,24.9593,24.9217,24.9499,14610.0
2019-10-11 12:30:00,26.53,26.54,26.37,26.42,27565.0,24.9499,24.9593,24.7994,24.8464,27565.0
2019-10-11 12:35:00,26.42,26.47,26.42,26.46,13743.0,24.8464,24.8935,24.8464,24.8841,13743.0
2019-10-11 12:40:00,26.46,26.49,26.44,26.49,15406.0,24.8841,24.9123,24.8652,24.9123,15406.0
2019-10-11 12:45:00,26.49,26.5,26.46,26.46,8254.0,24.9123,24.9217,24.8841,24.8841,8254.0
2019-10-11 12:50:00,26.45,26.53,26.45,26.5,14356.0,24.8747,24.9499,24.8747,24.9217,14356.0
2019-10-11 12:55:00,26.5,26.52,26.49,26.52,7481.0,24.9217,24.9405,24.9123,24.9405,7481.0
2019-10-11 13:00:00,26.52,26.52,26.47,26.49,7647.0,24.9405,24.9405,24.8935,24.9123,7647.0
2019-10-11 13:05:00,26.49,26.51,26.48,26.49,9972.0,24.9123,24.9311,24.9029,24.9123,9972.0
2019-10-11 13:10:00,26.5,26.5,26.43,26.46,8858.0,24.9217,24.9217,24.8558,24.8841,8858.0
2019-10-11 13:15:00,26.45,26.47,26.44,26.45,6089.0,24.8747,24.8935,24.8652,24.8747,6089.0
2019-10-11 13:20:00,26.44,26.44,26.38,26.39,6446.0,24.8652,24.8652,24.8088,24.8182,6446.0
2019-10-11 13:25:00,26.39,26.49,26.39,26.44,24070.0,24.8182,24.9123,24.8182,24.8652,24070.0
2019-10-11 13:30:00,26.43,26.46,26.4,26.44,16321.0,24.8558,24.8841,24.8276,24.8652,16321.0
2019-10-11 13:35:00,26.44,26.47,26.41,26.45,33675.0,24.8652,24.8935,24.837,24.8747,33675.0
2019-10-11 13:40:00,26.46,26.53,26.41,26.53,131478.0,24.8841,24.9499,24.837,24.9499,131478.0
2019-10-11 13:45:00,26.51,26.52,26.49,26.5,5390.0,24.9311,24.9405,24.9123,24.9217,5390.0
2019-10-11 13:50:00,26.51,26.53,26.5,26.53,4260.0,24.9311,24.9499,24.9217,24.9499,4260.0
2019-10-11 13:55:00,26.53,26.58,26.52,26.55,10040.0,24.9499,24.9969,24.9405,24.9687,10040.0
2019-10-11 14:00:00,26.55,26.57,26.54,26.57,2787.0,24.9687,24.9875,24.9593,24.9875,2787.0
2019-10-11 14:05:00,26.56,26.59,26.55,26.55,9251.0,24.9781,25.0063,24.9687,24.9687,9251.0
2019-10-11 14:10:00,26.55,26.55,26.5,26.52,5926.0,24.9687,24.9687,24.9217,24.9405,5926.0
2019-10-11 14:15:00,26.52,26.53,26.5,26.52,6191.0,24.9405,24.9499,24.9217,24.9405,6191.0
2019-10-11 14:20:00,26.52,26.54,26.51,26.53,5839.0,24.9405,24.9593,24.9311,24.9499,5839.0
2019-10-11 14:25:00,26.54,26.58,26.54,26.57,3678.0,24.9593,24.9969,24.9593,24.9875,3678.0
2019-10-11 14:30:00,26.56,26.6,26.56,26.6,7532.0,24.9781,25.0157,24.9781,25.0157,7532.0
2019-10-11 14:35:00,26.6,26.63,26.59,26.61,10397.0,25.0157,25.0439,25.0063,25.0251,10397.0
2019-10-11 14:40:00,26.61,26.64,26.59,26.59,3975.0,25.0251,25.0533,25.0063,25.0063,3975.0
2019-10-11 14:45:00,26.6,26.64,26.59,26.62,12909.0,25.0157,25.0533,25.0063,25.0345,12909.0
2019-10-11 14:50:00,26.62,26.63,26.59,26.62,8200.0,25.0345,25.0439,25.0063,25.0345,8200.0
2019-10-11 14:55:00,26.63,26.65,26.6,26.6,7768.0,25.0439,25.0627,25.0157,25.0157,7768.0
2019-10-11 15:00:00,26.6,26.61,26.54,26.54,6161.0,25.0157,25.0251,24.9593,24.9593,6161.0
2019-10-11 15:05:00,26.55,26.59,26.54,26.59,10017.0,24.9687,25.0063,24.9593,25.0063,10017.0
2019-10-11 15:10:00,26.58,26.59,26.56,26.59,11571.0,24.9969,25.0063,24.9781,25.0063,11571.0
2019-10-11 15:15:00,26.58,26.59,26.57,26.58,4203.0,24.9969,25.0063,24.9875,24.9969,4203.0
2019-10-11 15:20:00,26.57,26.57,26.53,26.56,17625.0,24.9875,24.9875,24.9499,24.9781,17625.0
2019-10-11 15:25:00,26.57,26.57,26.56,26.56,4629.0,24.9875,24.9875,24.9781,24.9781,4629.0
2019-10-11 15:30:00,26.57,26.57,26.51,26.55,21670.0,24.9875,24.9875,24.9311,24.9687,21670.0
2019-10-11 15:35:00,26.55,26.56,26.48,26.55,41650.0,24.9687,24.9781,24.9029,24.9687,41650.0
2019-10-11 15:40:00,26.56,26.56,26.5,26.51,27394.0,24.9781,24.9781,24.9217,24.9311,27394.0
2019-10-11 15:45:00,26.5,26.5,26.37,26.4,49030.0,24.9217,24.9217,24.7994,24.8276,49030.0
2019-10-11 15:50:00,26.4,26.46,26.36,26.37,50791.0,24.8276,24.8841,24.79,24.7994,50791.0
2019-10-11 15:55:00,26.37,26.37,26.29,26.3,127746.0,24.7994,24.7994,24.7242,24.7336,127746.0
2019-10-14 09:30:00,26.12,26.12,25.95,26.06,47888.0,24.5643,24.5643,24.4044,24.5079,47888.0
2019-10-14 09:35:00,26.07,26.1,25.98,26.03,12207.0,24.5173,24.5455,24.4326,24.4797,12207.0
2019-10-14 09:40:00,26.03,26.07,25.98,26.02,10029.0,24.4797,24.5173,24.4326,24.4703,10029.0
2019-10-14 09:45:00,25.99,26.02,25.94,26.0,11785.0,24.442,24.4703,24.395,24.4515,11785.0
2019-10-14 09:50:00,26.0,26.01,25.94,25.97,13425.0,24.4515,24.4609,24.395,24.4232,13425.0
2019-10-14 09:55:00,25.97,26.0,25.97,25.99,12745.0,24.4232,24.4515,24.4232,24.442,12745.0
2019-10-14 10:00:00,25.99,26.02,25.98,25.99,14405.0,24.442,24.4703,24.4326,24.442,14405.0
2019-10-14 10:05:00,25.98,26.02,25.96,26.01,17510.0,24.4326,24.4703,24.4138,24.4609,17510.0
2019-10-14 10:10:00,26.0,26.04,25.94,25.95,24172.0,24.4515,24.4891,24.395,24.4044,24172.0
2019-10-14 10:15:00,25.95,26.0,25.95,25.96,29155.0,24.4044,24.4515,24.4044,24.4138,29155.0
2019-10-14 10:20:00,25.96,25.98,25.92,25.94,9658.0,24.4138,24.4326,24.3762,24.395,9658.0
2019-10-14 10:25:00,25.95,25.95,25.89,25.89,7004.0,24.4044,24.4044,24.348,24.348,7004.0
2019-10-14 10:30:00,25.89,25.94,25.89,25.94,5373.0,24.348,24.395,24.348,24.395,5373.0
2019-10-14 10:35:00,25.94,25.95,25.9,25.94,4650.0,24.395,24.4044,24.3574,24.395,4650.0
2019-10-14 10:40:00,25.93,25.94,25.92,25.94,3863.0,24.3856,24.395,24.3762,24.395,3863.0
2019-10-14 10:45:00,25.95,25.95,25.9,25.93,4986.0,24.4044,24.4044,24.3574,24.3856,4986.0
2019-10-14 10:50:00,25.93,25.95,25.92,25.92,10608.0,24.3856,24.4044,24.3762,24.3762,10608.0
2019-10-14 10:55:00,25.92,25.96,25.92,25.95,6089.0,24.3762,24.4138,24.3762,24.4044,6089.0
2019-10-14 11:00:00,25.97,25.97,25.94,25.94,3617.0,24.4232,24.4232,24.395,24.395,3617.0
2019-10-14 11:05:00,25.95,25.99,25.94,25.96,6322.0,24.4044,24.442,24.395,24.4138,6322.0
2019-10-14 11:10:00,25.97,25.98,25.96,25.98,5352.0,24.4232,24.4326,24.4138,24.4326,5352.0
2019-10-14 11:15:00,25.97,25.99,25.96,25.99,2786.0,24.4232,24.442,24.4138,24.442,2786.0
2019-10-14 11:20:00,25.98,25.99,25.96,25.98,5275.0,24.4326,24.442,24.4138,24.4326,5275.0
2019-10-14 11:25:00,25.99,26.0,25.97,25.98,4662.0,24.442,24.4515,24.4232,24.4326,4662.0
2019-10-14 11:30:00,25.97,25.99,25.96,25.98,5617.0,24.4232,24.442,24.4138,24.4326,5617.0
2019-10-14 11:35:00,25.98,26.0,25.96,25.99,6490.0,24.4326,24.4515,24.4138,24.442,6490.0
2019-10-14 11:40:00,25.99,26.0,25.99,25.99,2050.0,24.442,24.4515,24.442,24.442,2050.0
2019-10-14 11:45:00,26.0,26.0,25.98,26.0,2581.0,24.4515,24.4515,24.4326,24.4515,2581.0
2019-10-14 11:50:00,26.0,26.02,25.99,26.01,5496.0,24.4515,24.4703,24.442,24.4609,5496.0
2019-10-14 11:55:00,26.01,26.01,25.98,25.99,12650.0,24.4609,24.4609,24.4326,24.442,12650.0
2019-10-14 12:00:00,25.99,26.0,25.98,25.98,4496.0,24.442,24.4515,24.4326,24.4326,4496.0
2019-10-14 12:05:00,25.98,26.01,25.97,25.97,8552.0,24.4326,24.4609,24.4232,24.4232,8552.0
2019-10-14 12:10:00,25.96,25.99,25.95,25.99,4806.0,24.4138,24.442,24.4044,24.442,4806.0
2019-10-14 12:15:00,25.99,26.01,25.99,26.0,4632.0,24.442,24.4609,24.442,24.4515,4632.0
2019-10-14 12:20:00,26.0,26.0,25.98,26.0,5592.0,24.4515,24.4515,24.4326,24.4515,5592.0
2019-10-14 12:25:00,25.99,26.01,25.99,26.0,5492.0,24.442,24.4609,24.442,24.4515,5492.0
2019-10-14 12:30:00,26.0,26.0,25.99,26.0,1712.0,24.4515,24.4515,24.442,24.4515,1712.0
2019-10-14 12:35:00,26.0,26.01,25.99,25.99,12568.0,24.4515,24.4609,24.442,24.442,12568.0
2019-10-14 12:40:00,25.99,26.01,25.98,25.99,6920.0,24.442,24.4609,24.4326,24.442,6920.0
2019-10-14 12:45:00,25.99,26.0,25.98,25.98,5526.0,24.442,24.4515,24.4326,24.4326,5526.0
2019-10-14 12:50:00,25.99,25.99,25.97,25.99,4160.0,24.442,24.442,24.4232,24.442,4160.0
2019-10-14 12:55:00,25.99,26.0,25.97,25.99,5943.0,24.442,24.4515,24.4232,24.442,5943.0
2019-10-14 13:00:00,25.99,25.99,25.98,25.99,4831.0,24.442,24.442,24.4326,24.442,4831.0
2019-10-14 13:05:00,25.99,26.0,25.98,25.99,2898.0,24.442,24.4515,24.4326,24.442,2898.0
2019-10-14 13:10:00,25.98,26.0,25.97,26.0,4955.0,24.4326,24.4515,24.4232,24.4515,4955.0
2019-10-14 13:15:00,25.99,26.0,25.98,25.98,4144.0,24.442,24.4515,24.4326,24.4326,4144.0
2019-10-14 13:20:00,25.98,26.0,25.97,25.97,4906.0,24.4326,24.4515,24.4232,24.4232,4906.0
2019-10-14 13:25:00,25.98,26.0,25.97,26.0,4443.0,24.4326,24.4515,24.4232,24.4515,4443.0
2019-10-14 13:30:00,25.99,25.99,25.98,25.99,1650.0,24.442,24.442,24.4326,24.442,1650.0
2019-10-14 13:35:00,26.0,26.01,25.98,25.98,9765.0,24.4515,24.4609,24.4326,24.4326,9765.0
2019-10-14 13:40:00,25.99,26.01,25.98,25.98,7062.0,24.442,24.4609,24.4326,24.4326,7062.0
2019-10-14 13:45:00,25.98,26.0,25.98,25.99,1761.0,24.4326,24.4515,24.4326,24.442,1761.0
2019-10-14 13:50:00,25.99,26.0,25.99,25.99,7033.0,24.442,24.4515,24.442,24.442,7033.0
2019-10-14 13:55:00,26.0,26.01,25.99,26.01,4874.0,24.4515,24.4609,24.442,24.4609,4874.0
2019-10-14 14:00:00,26.01,26.02,26.01,26.01,11228.0,24.4609,24.4703,24.4609,24.4609,11228.0
2019-10-14 14:05:00,26.01,26.01,25.98,25.99,11055.0,24.4609,24.4609,24.4326,24.442,11055.0
2019-10-14 14:10:00,26.0,26.02,25.99,26.01,14210.0,24.4515,24.4703,24.442,24.4609,14210.0
2019-10-14 14:15:00,26.01,26.06,26.01,26.05,13917.0,24.4609,24.5079,24.4609,24.4985,13917.0
2019-10-14 14:20:00,26.05,26.06,26.05,26.05,2000.0,24.4985,24.5079,24.4985,24.4985,2000.0
2019-10-14 14:25:00,26.05,26.07,26.02,26.03,10776.0,24.4985,24.5173,24.4703,24.4797,10776.0
2019-10-14 14:30:00,26.03,26.04,26.01,26.03,12428.0,24.4797,24.4891,24.4609,24.4797,12428.0
2019-10-14 14:35:00,26.02,26.04,26.02,26.02,5141.0,24.4703,24.4891,24.4703,24.4703,5141.0
2019-10-14 14:40:00,26.03,26.04,26.02,26.03,6433.0,24.4797,24.4891,24.4703,24.4797,6433.0
2019-10-14 14:45:00,26.02,26.04,26.0,26.02,10815.0,24.4703,24.4891,24.4515,24.4703,10815.0
2019-10-14 14:50:00,26.02,26.03,26.0,26.0,6407.0,24.4703,24.4797,24.4515,24.4515,6407.0
2019-10-14 14:55:00,26.01,26.02,26.0,26.01,5822.0,24.4609,24.4703,24.4515,24.4609,5822.0
2019-10-14 15:00:00,26.01,26.01,26.0,26.01,4876.0,24.4609,24.4609,24.4515,24.4609,4876.0
2019-10-14 15:05:00,26.01,26.02,26.0,26.02,4363.0,24.4609,24.4703,24.4515,24.4703,4363.0
2019-10-14 15:10:00,26.02,26.05,26.01,26.05,13600.0,24.4703,24.4985,24.4609,24.4985,13600.0
2019-10-14 15:15:00,26.05,26.09,26.05,26.09,7699.0,24.4985,24.5361,24.4985,24.5361,7699.0
2019-10-14 15:20:00,26.09,26.13,26.09,26.13,6651.0,24.5361,24.5737,24.5361,24.5737,6651.0
2019-10-14 15:25:00,26.14,26.16,26.12,26.13,9571.0,24.5831,24.6019,24.5643,24.5737,9571.0
2019-10-14 15:30:00,26.13,26.14,26.07,26.11,16592.0,24.5737,24.5831,24.5173,24.5549,16592.0
2019-10-14 15:35:00,26.11,26.13,26.1,26.12,15046.0,24.5549,24.5737,24.5455,24.5643,15046.0
2019-10-14 15:40:00,26.11,26.12,26.1,26.11,14094.0,24.5549,24.5643,24.5455,24.5549,14094.0
2019-10-14 15:45:00,26.11,26.13,26.1,26.12,24698.0,24.5549,24.5737,24.5455,24.5643,24698.0
2019-10-14 15:50:00,26.13,26.15,26.12,26.15,49455.0,24.5737,24.5925,24.5643,24.5925,49455.0
2019-10-14 15:55:00,26.14,26.15,26.1,26.12,104316.0,24.5831,24.5925,24.5455,24.5643,104316.0
2019-10-15 09:30:00,26.25,26.36,26.2,26.25,37169.0,24.6866,24.79,24.6395,24.6866,37169.0
2019-10-15 09:35:00,26.26,26.28,26.19,26.26,37647.0,24.696,24.7148,24.6301,24.696,37647.0
2019-10-15 09:40:00,26.26,26.29,26.23,26.27,17551.0,24.696,24.7242,24.6678,24.7054,17551.0
2019-10-15 09:45:00,26.26,26.32,26.23,26.32,11676.0,24.696,24.7524,24.6678,24.7524,11676.0
2019-10-15 09:50:00,26.31,26.33,26.29,26.3,8178.0,24.743,24.7618,24.7242,24.7336,8178.0
2019-10-15 09:55:00,26.3,26.46,26.29,26.45,11499.0,24.7336,24.8841,24.7242,24.8747,11499.0
2019-10-15 10:00:00,26.45,26.52,26.45,26.51,21608.0,24.8747,24.9405,24.8747,24.9311,21608.0
2019-10-15 10:05:00,26.51,26.59,26.5,26.59,11342.0,24.9311,25.0063,24.9217,25.0063,11342.0
2019-10-15 10:10:00,26.6,26.68,26.57,26.67,15008.0,25.0157,25.091,24.9875,25.0815,15008.0
2019-10-15 10:15:00,26.66,26.67,26.63,26.65,8306.0,25.0721,25.0815,25.0439,25.0627,8306.0
2019-10-15 10:20:00,26.66,26.66,26.54,26.55,12178.0,25.0721,25.0721,24.9593,24.9687,12178.0
2019-10-15 10:25:00,26.55,26.6,26.54,26.57,4562.0,24.9687,25.0157,24.9593,24.9875,4562.0
2019-10-15 10:30:00,26.58,26.58,26.54,26.57,12654.0,24.9969,24.9969,24.9593,24.9875,12654.0
2019-10-15 10:35:00,26.58,26.7,26.58,26.65,70210.0,24.9969,25.1098,24.9969,25.0627,70210.0
2019-10-15 10:40:00,26.65,26.77,26.65,26.75,29639.0,25.0627,25.1756,25.0627,25.1568,29639.0
2019-10-15 10:45:00,26.76,26.78,26.74,26.76,11933.0,25.1662,25.185,25.1474,25.1662,11933.0
2019-10-15 10:50:00,26.77,26.82,26.77,26.82,7804.0,25.1756,25.2226,25.1756,25.2226,7804.0
2019-10-15 10:55:00,26.81,26.83,26.79,26.83,8299.0,25.2132,25.232,25.1944,25.232,8299.0
2019-10-15 11:00:00,26.82,26.83,26.8,26.8,9860.0,25.2226,25.232,25.2038,25.2038,9860.0
2019-10-15 11:05:00,26.81,26.85,26.79,26.83,10810.0,25.2132,25.2508,25.1944,25.232,10810.0
2019-10-15 11:10:00,26.83,26.84,26.74,26.74,9348.0,25.232,25.2414,25.1474,25.1474,9348.0
2019-10-15 11:15:00,26.75,26.75,26.71,26.74,19261.0,25.1568,25.1568,25.1192,25.1474,19261.0
2019-10-15 11:20:00,26.74,26.75,26.7,26.74,16919.0,25.1474,25.1568,25.1098,25.1474,16919.0
2019-10-15 11:25:00,26.75,26.82,26.74,26.82,19154.0,25.1568,25.2226,25.1474,25.2226,19154.0
2019-10-15 11:30:00,26.82,26.82,26.75,26.77,10847.0,25.2226,25.2226,25.1568,25.1756,10847.0
2019-10-15 11:35:00,26.77,26.78,26.74,26.75,5360.0,25.1756,25.185,25.1474,25.1568,5360.0
2019-10-15 11:40:00,26.75,26.77,26.74,26.75,10141.0,25.1568,25.1756,25.1474,25.1568,10141.0
2019-10-15 11:45:00,26.76,26.77,26.75,26.77,5557.0,25.1662,25.1756,25.1568,25.1756,5557.0
2019-10-15 11:50:00,26.76,26.81,26.75,26.81,13657.0,25.1662,25.2132,25.1568,25.2132,13657.0
2019-10-15 11:55:00,26.8,26.82,26.77,26.79,16454.0,25.2038,25.2226,25.1756,25.1944,16454.0
2019-10-15 12:00:00,26.78,26.82,26.78,26.81,7874.0,25.185,25.2226,25.185,25.2132,7874.0
2019-10-15 12:05:00,26.82,26.82,26.79,26.8,18348.0,25.2226,25.2226,25.1944,25.2038,18348.0
2019-10-15 12:10:00,26.79,26.8,26.77,26.78,5410.0,25.1944,25.2038,25.1756,25.185,5410.0
2019-10-15 12:15:00,26.77,26.79,26.77,26.77,9651.0,25.1756,25.1944,25.1756,25.1756,9651.0
2019-10-15 12:20:00,26.76,26.79,26.76,26.78,6208.0,25.1662,25.1944,25.1662,25.185,6208.0
2019-10-15 12:25:00,26.78,26.81,26.77,26.8,18740.0,25.185,25.2132,25.1756,25.2038,18740.0
2019-10-15 12:30:00,26.8,26.81,26.78,26.78,16694.0,25.2038,25.2132,25.185,25.185,16694.0
2019-10-15 12:35:00,26.78,26.79,26.74,26.74,27112.0,25.185,25.1944,25.1474,25.1474,27112.0
2019-10-15 12:40:00,26.74,26.76,26.72,26.72,7602.0,25.1474,25.1662,25.1286,25.1286,7602.0
2019-10-15 12:45:00,26.72,26.73,26.7,26.7,5700.0,25.1286,25.138,25.1098,25.1098,5700.0
2019-10-15 12:50:00,26.71,26.71,26.68,26.71,30495.0,25.1192,25.1192,25.091,25.1192,30495.0
2019-10-15 12:55:00,26.71,26.75,26.71,26.75,9252.0,25.1192,25.1568,25.1192,25.1568,9252.0
2019-10-15 13:00:00,26.76,26.78,26.75,26.75,7690.0,25.1662,25.185,25.1568,25.1568,7690.0
2019-10-15 13:05:00,26.76,26.78,26.76,26.78,2875.0,25.1662,25.185,25.1662,25.185,2875.0
2019-10-15 13:10:00,26.77,26.81,26.77,26.8,5400.0,25.1756,25.2132,25.1756,25.2038,5400.0
2019-10-15 13:15:00,26.8,26.82,26.79,26.81,10087.0,25.2038,25.2226,25.1944,25.2132,10087.0
2019-10-15 13:20:00,26.81,26.82,26.78,26.78,12160.0,25.2132,25.2226,25.185,25.185,12160.0
2019-10-15 13:25:00,26.76,26.78,26.76,26.78,7563.0,25.1662,25.185,25.1662,25.185,7563.0
2019-10-15 13:30:00,26.78,26.79,26.78,26.79,1000.0,25.185,25.1944,25.185,25.1944,1000.0
2019-10-15 13:35:00,26.78,26.82,26.78,26.81,12000.0,25.185,25.2226,25.185,25.2132,12000.0
2019-10-15 13:40:00,26.81,26.84,26.81,26.83,10836.0,25.2132,25.2414,25.2132,25.232,10836.0
2019-10-15 13:45:00,26.83,26.84,26.82,26.83,3542.0,25.232,25.2414,25.2226,25.232,3542.0
2019-10-15 13:50:00,26.84,26.87,26.84,26.86,10743.0,25.2414,25.2696,25.2414,25.2602,10743.0
2019-10-15 13:55:00,26.85,26.86,26.85,26.85,6852.0,25.2508,25.2602,25.2508,25.2508,6852.0
2019-10-15 14:00:00,26.86,26.86,26.81,26.82,8202.0,25.2602,25.2602,25.2132,25.2226,8202.0
2019-10-15 14:05:00,26.82,26.83,26.78,26.83,7698.0,25.2226,25.232,25.185,25.232,7698.0
2019-10-15 14:10:00,26.82,26.86,26.82,26.86,4018.0,25.2226,25.2602,25.2226,25.2602,4018.0
2019-10-15 14:15:00,26.85,26.87,26.84,26.85,6200.0,25.2508,25.2696,25.2414,25.2508,6200.0
2019-10-15 14:20:00,26.85,26.87,26.85,26.86,5089.0,25.2508,25.2696,25.2508,25.2602,5089.0
2019-10-15 14:25:00,26.86,26.87,26.82,26.82,12005.0,25.2602,25.2696,25.2226,25.2226,12005.0
2019-10-15 14:30:00,26.82,26.83,26.79,26.8,10678.0,25.2226,25.232,25.1944,25.2038,10678.0
2019-10-15 14:35:00,26.79,26.81,26.78,26.79,13937.0,25.1944,25.2132,25.185,25.1944,13937.0
2019-10-15 14:40:00,26.78,26.79,26.75,26.76,14213.0,25.185,25.1944,25.1568,25.1662,14213.0
2019-10-15 14:45:00,26.77,26.82,26.76,26.77,15974.0,25.1756,25.2226,25.1662,25.1756,15974.0
2019-10-15 14:50:00,26.77,26.79,26.77,26.78,5301.0,25.1756,25.1944,25.1756,25.185,5301.0
2019-10-15 14:55:00,26.79,26.8,26.73,26.75,13451.0,25.1944,25.2038,25.138,25.1568,13451.0
2019-10-15 15:00:00,26.75,26.75,26.74,26.75,4860.0,25.1568,25.1568,25.1474,25.1568,4860.0
2019-10-15 15:05:00,26.74,26.76,26.74,26.74,16159.0,25.1474,25.1662,25.1474,25.1474,16159.0
2019-10-15 15:10:00,26.75,26.77,26.74,26.76,9199.0,25.1568,25.1756,25.1474,25.1662,9199.0
2019-10-15 15:15:00,26.76,26.77,26.71,26.71,21682.0,25.1662,25.1756,25.1192,25.1192,21682.0
2019-10-15 15:20:00,26.7,26.71,26.69,26.71,13716.0,25.1098,25.1192,25.1004,25.1192,13716.0
2019-10-15 15:25:00,26.72,26.74,26.72,26.73,10088.0,25.1286,25.1474,25.1286,25.138,10088.0
2019-10-15 15:30:00,26.73,26.76,26.73,26.75,19080.0,25.138,25.1662,25.138,25.1568,19080.0
2019-10-15 15:35:00,26.76,26.78,26.75,26.78,32022.0,25.1662,25.185,25.1568,25.185,32022.0
2019-10-15 15:40:00,26.78,26.79,26.73,26.75,55532.0,25.185,25.1944,25.138,25.1568,55532.0
2019-10-15 15:45:00,26.75,26.78,26.74,26.74,36444.0,25.1568,25.185,25.1474,25.1474,36444.0
2019-10-15 15:50:00,26.75,26.75,26.71,26.75,96850.0,25.1568,25.1568,25.1192,25.1568,96850.0
2019-10-15 15:55:00,26.75,26.8,26.74,26.78,206467.0,25.1568,25.2038,25.1474,25.185,206467.0
2019-10-16 09:30:00,27.0,27.05,26.9,26.98,103907.0,25.3919,25.4389,25.2978,25.3731,103907.0
2019-10-16 09:35:00,26.98,27.01,26.88,26.88,30061.0,25.3731,25.4013,25.279,25.279,30061.0
2019-10-16 09:40:00,26.88,27.0,26.87,26.97,45511.0,25.279,25.3919,25.2696,25.3637,45511.0
2019-10-16 09:45:00,26.97,26.99,26.86,26.86,56873.0,25.3637,25.3825,25.2602,25.2602,56873.0
2019-10-16 09:50:00,26.86,26.87,26.63,26.66,37621.0,25.2602,25.2696,25.0439,25.0721,37621.0
2019-10-16 09:55:00,26.67,26.79,26.67,26.77,36155.0,25.0815,25.1944,25.0815,25.1756,36155.0
2019-10-16 10:00:00,26.78,26.81,26.64,26.67,28185.0,25.185,25.2132,25.0533,25.0815,28185.0
2019-10-16 10:05:00,26.66,26.76,26.61,26.76,73405.0,25.0721,25.1662,25.0251,25.1662,73405.0
2019-10-16 10:10:00,26.76,26.76,26.64,26.7,13166.0,25.1662,25.1662,25.0533,25.1098,13166.0
2019-10-16 10:15:00,26.71,26.73,26.66,26.7,8452.0,25.1192,25.138,25.0721,25.1098,8452.0
2019-10-16 10:20:00,26.7,26.71,26.67,26.69,5753.0,25.1098,25.1192,25.0815,25.1004,5753.0
2019-10-16 10:25:00,26.69,26.72,26.68,26.7,5455.0,25.1004,25.1286,25.091,25.1098,5455.0
2019-10-16 10:30:00,26.69,26.71,26.58,26.6,76638.0,25.1004,25.1192,24.9969,25.0157,76638.0
2019-10-16 10:35:00,26.61,26.66,26.6,26.62,23421.0,25.0251,25.0721,25.0157,25.0345,23421.0
2019-10-16 10:40:00,26.61,26.61,26.53,26.53,10474.0,25.0251,25.0251,24.9499,24.9499,10474.0
2019-10-16 10:45:00,26.55,26.57,26.48,26.49,18042.0,24.9687,24.9875,24.9029,24.9123,18042.0
2019-10-16 10:50:00,26.49,26.54,26.48,26.53,10112.0,24.9123,24.9593,24.9029,24.9499,10112.0
2019-10-16 10:55:00,26.54,26.63,26.54,26.63,24518.0,24.9593,25.0439,24.9593,25.0439,24518.0
2019-10-16 11:00:00,26.62,26.64,26.56,26.58,38476.0,25.0345,25.0533,24.9781,24.9969,38476.0
2019-10-16 11:05:00,26.58,26.68,26.58,26.65,12323.0,24.9969,25.091,24.9969,25.0627,12323.0
2019-10-16 11:10:00,26.65,26.65,26.57,26.62,8628.0,25.0627,25.0627,24.9875,25.0345,8628.0
2019-10-16 11:15:00,26.63,26.64,26.6,26.61,4820.0,25.0439,25.0533,25.0157,25.0251,4820.0
2019-10-16 11:20:00,26.61,26.63,26.58,26.58,7714.0,25.0251,25.0439,24.9969,24.9969,7714.0
2019-10-16 11:25:00,26.59,26.61,26.57,26.58,12932.0,25.0063,25.0251,24.9875,24.9969,12932.0
2019-10-16 11:30:00,26.58,26.64,26.58,26.61,12975.0,24.9969,25.0533,24.9969,25.0251,12975.0
2019-10-16 11:35:00,26.6,26.64,26.6,26.64,6483.0,25.0157,25.0533,25.0157,25.0533,6483.0
2019-10-16 11:40:00,26.63,26.66,26.62,26.66,6315.0,25.0439,25.0721,25.0345,25.0721,6315.0
2019-10-16 11:45:00,26.67,26.68,26.59,26.61,27703.0,25.0815,25.091,25.0063,25.0251,27703.0
2019-10-16 11:50:00,26.61,26.63,26.59,26.62,9583.0,25.0251,25.0439,25.0063,25.0345,9583.0
2019-10-16 11:55:00,26.62,26.62,26.6,26.61,6617.0,25.0345,25.0345,25.0157,25.0251,6617.0
2019-10-16 12:00:00,26.62,26.65,26.61,26.64,4775.0,25.0345,25.0627,25.0251,25.0533,4775.0
2019-10-16 12:05:00,26.64,26.67,26.63,26.67,10422.0,25.0533,25.0815,25.0439,25.0815,10422.0
2019-10-16 12:10:00,26.67,26.7,26.67,26.7,17189.0,25.0815,25.1098,25.0815,25.1098,17189.0
2019-10-16 12:15:00,26.69,26.69,26.65,26.67,14408.0,25.1004,25.1004,25.0627,25.0815,14408.0
2019-10-16 12:20:00,26.67,26.68,26.66,26.67,6029.0,25.0815,25.091,25.0721,25.0815,6029.0
2019-10-16 12:25:00,26.67,26.68,26.66,26.68,5713.0,25.0815,25.091,25.0721,25.091,5713.0
2019-10-16 12:30:00,26.68,26.7,26.67,26.7,4852.0,25.091,25.1098,25.0815,25.1098,4852.0
2019-10-16 12:35:00,26.69,26.7,26.67,26.68,11049.0,25.1004,25.1098,25.0815,25.091,11049.0
2019-10-16 12:40:00,26.68,26.7,26.67,26.69,6757.0,25.091,25.1098,25.0815,25.1004,6757.0
2019-10-16 12:45:00,26.7,26.7,26.67,26.67,3261.0,25.1098,25.1098,25.0815,25.0815,3261.0
2019-10-16 12:50:00,26.67,26.72,26.67,26.69,45199.0,25.0815,25.1286,25.0815,25.1004,45199.0
2019-10-16 12:55:00,26.68,26.72,26.66,26.71,21378.0,25.091,25.1286,25.0721,25.1192,21378.0
2019-10-16 13:00:00,26.71,26.73,26.71,26.72,4073.0,25.1192,25.138,25.1192,25.1286,4073.0
2019-10-16 13:05:00,26.73,26.75,26.72,26.75,9670.0,25.138,25.1568,25.1286,25.1568,9670.0
2019-10-16 13:10:00,26.75,26.75,26.74,26.74,5148.0,25.1568,25.1568,25.1474,25.1474,5148.0
2019-10-16 13:15:00,26.73,26.78,26.73,26.77,8522.0,25.138,25.185,25.138,25.1756,8522.0
2019-10-16 13:20:00,26.77,26.81,26.74,26.8,20752.0,25.1756,25.2132,25.1474,25.2038,20752.0
2019-10-16 13:25:00,26.79,26.8,26.78,26.78,4388.0,25.1944,25.2038,25.185,25.185,4388.0
2019-10-16 13:30:00,26.79,26.81,26.78,26.8,10864.0,25.1944,25.2132,25.185,25.2038,10864.0
2019-10-16 13:35:00,26.79,26.82,26.79,26.82,4530.0,25.1944,25.2226,25.1944,25.2226,4530.0
2019-10-16 13:40:00,26.82,26.83,26.78,26.81,7358.0,25.2226,25.232,25.185,25.2132,7358.0
2019-10-16 13:45:00,26.8,26.82,26.79,26.82,6689.0,25.2038,25.2226,25.1944,25.2226,6689.0
2019-10-16 13:50:00,26.8,26.82,26.79,26.82,18500.0,25.2038,25.2226,25.1944,25.2226,18500.0
2019-10-16 13:55:00,26.82,26.83,26.81,26.83,10002.0,25.2226,25.232,25.2132,25.232,10002.0
2019-10-16 14:00:00,26.83,26.83,26.82,26.83,7898.0,25.232,25.232,25.2226,25.232,7898.0
2019-10-16 14:05:00,26.83,26.89,26.82,26.89,18452.0,25.232,25.2884,25.2226,25.2884,18452.0
2019-10-16 14:10:00,26.89,26.95,26.88,26.93,23094.0,25.2884,25.3449,25.279,25.3261,23094.0
2019-10-16 14:15:00,26.94,26.96,26.92,26.95,38497.0,25.3355,25.3543,25.3167,25.3449,38497.0
2019-10-16 14:20:00,26.94,26.95,26.9,26.91,23378.0,25.3355,25.3449,25.2978,25.3073,23378.0
2019-10-16 14:25:00,26.9,26.93,26.88,26.89,13870.0,25.2978,25.3261,25.279,25.2884,13870.0
2019-10-16 14:30:00,26.89,26.89,26.82,26.87,11459.0,25.2884,25.2884,25.2226,25.2696,11459.0
2019-10-16 14:35:00,26.87,26.89,26.85,26.89,11319.0,25.2696,25.2884,25.2508,25.2884,11319.0
2019-10-16 14:40:00,26.89,26.91,26.88,26.91,7959.0,25.2884,25.3073,25.279,25.3073,7959.0
2019-10-16 14:45:00,26.91,26.92,26.87,26.87,15646.0,25.3073,25.3167,25.2696,25.2696,15646.0
2019-10-16 14:50:00,26.87,26.88,26.84,26.87,5451.0,25.2696,25.279,25.2414,25.2696,5451.0
2019-10-16 14:55:00,26.86,26.88,26.85,26.86,8873.0,25.2602,25.279,25.2508,25.2602,8873.0
2019-10-16 15:00:00,26.86,26.88,26.83,26.87,19190.0,25.2602,25.279,25.232,25.2696,19190.0
2019-10-16 15:05:00,26.87,26.93,26.86,26.92,19270.0,25.2696,25.3261,25.2602,25.3167,19270.0
2019-10-16 15:10:00,26.92,26.95,26.84,26.86,68196.0,25.3167,25.3449,25.2414,25.2602,68196.0
2019-10-16 15:15:00,26.87,26.89,26.84,26.85,7477.0,25.2696,25.2884,25.2414,25.2508,7477.0
2019-10-16 15:20:00,26.84,26.86,26.83,26.86,8337.0,25.2414,25.2602,25.232,25.2602,8337.0
2019-10-16 15:25:00,26.85,26.86,26.82,26.82,4809.0,25.2508,25.2602,25.2226,25.2226,4809.0
2019-10-16 15:30:00,26.83,26.88,26.83,26.85,31029.0,25.232,25.279,25.232,25.2508,31029.0
2019-10-16 15:35:00,26.86,26.87,26.84,26.86,35871.0,25.2602,25.2696,25.2414,25.2602,35871.0
2019-10-16 15:40:00,26.86,26.87,26.84,26.85,26466.0,25.2602,25.2696,25.2414,25.2508,26466.0
2019-10-16 15:45:00,26.85,26.87,26.81,26.81,35961.0,25.2508,25.2696,25.2132,25.2132,35961.0
2019-10-16 15:50:00,26.81,26.85,26.8,26.81,87231.0,25.2132,25.2508,25.2038,25.2132,87231.0
2019-10-16 15:55:00,26.82,26.82,26.76,26.77,144669.0,25.2226,25.2226,25.1662,25.1756,144669.0
2019-10-17 09:30:00,26.84,27.05,26.84,26.91,41781.0,25.2414,25.4389,25.2414,25.3073,41781.0
2019-10-17 09:35:00,26.92,26.99,26.86,26.98,6692.0,25.3167,25.3825,25.2602,25.3731,6692.0
2019-10-17 09:40:00,26.99,27.04,26.98,27.04,16858.0,25.3825,25.4295,25.3731,25.4295,16858.0
2019-10-17 09:45:00,27.04,27.18,27.04,27.16,22061.0,25.4295,25.5612,25.4295,25.5424,22061.0
2019-10-17 09:50:00,27.18,27.2,27.15,27.19,25326.0,25.5612,25.58,25.533,25.5706,25326.0
2019-10-17 09:55:00,27.19,27.27,27.19,27.27,27912.0,25.5706,25.6458,25.5706,25.6458,27912.0
2019-10-17 10:00:00,27.27,27.34,27.27,27.3,42728.0,25.6458,25.7116,25.6458,25.674,42728.0
2019-10-17 10:05:00,27.31,27.35,27.3,27.33,30518.0,25.6834,25.721,25.674,25.7022,30518.0
2019-10-17 10:10:00,27.35,27.38,27.34,27.34,22165.0,25.721,25.7493,25.7116,25.7116,22165.0
2019-10-17 10:15:00,27.34,27.34,27.24,27.26,23737.0,25.7116,25.7116,25.6176,25.6364,23737.0
2019-10-17 10:20:00,27.25,27.34,27.23,27.3,25528.0,25.627,25.7116,25.6082,25.674,25528.0
2019-10-17 10:25:00,27.3,27.31,27.25,27.28,22667.0,25.674,25.6834,25.627,25.6552,22667.0
2019-10-17 10:30:00,27.28,27.3,27.26,27.29,33512.0,25.6552,25.674,25.6364,25.6646,33512.0
2019-10-17 10:35:00,27.29,27.29,27.25,27.28,22151.0,25.6646,25.6646,25.627,25.6552,22151.0
2019-10-17 10:40:00,27.29,27.3,27.26,27.26,22905.0,25.6646,25.674,25.6364,25.6364,22905.0
2019-10-17 10:45:00,27.26,27.26,27.19,27.2,8499.0,25.6364,25.6364,25.5706,25.58,8499.0
2019-10-17 10:50:00,27.2,27.26,27.2,27.23,38609.0,25.58,25.6364,25.58,25.6082,38609.0
2019-10-17 10:55:00,27.24,27.26,27.18,27.18,18477.0,25.6176,25.6364,25.5612,25.5612,18477.0
2019-10-17 11:00:00,27.17,27.22,27.13,27.21,31138.0,25.5518,25.5988,25.5142,25.5894,31138.0
2019-10-17 11:05:00,27.21,27.29,27.21,27.29,41292.0,25.5894,25.6646,25.5894,25.6646,41292.0
2019-10-17 11:10:00,27.29,27.31,27.28,27.3,13505.0,25.6646,25.6834,25.6552,25.674,13505.0
2019-10-17 11:15:00,27.3,27.37,27.3,27.37,15110.0,25.674,25.7399,25.674,25.7399,15110.0
2019-10-17 11:20:00,27.37,27.38,27.31,27.32,60868.0,25.7399,25.7493,25.6834,25.6928,60868.0
2019-10-17 11:25:00,27.32,27.34,27.3,27.33,43402.0,25.6928,25.7116,25.674,25.7022,43402.0
2019-10-17 11:30:00,27.32,27.34,27.3,27.32,36461.0,25.6928,25.7116,25.674,25.6928,36461.0
2019-10-17 11:35:00,27.32,27.36,27.29,27.36,35968.0,25.6928,25.7305,25.6646,25.7305,35968.0
2019-10-17 11:40:00,27.37,27.41,27.33,27.34,18438.0,25.7399,25.7775,25.7022,25.7116,18438.0
2019-10-17 11:45:00,27.34,27.39,27.34,27.39,11576.0,25.7116,25.7587,25.7116,25.7587,11576.0
2019-10-17 11:50:00,27.39,27.43,27.36,27.38,48953.0,25.7587,25.7963,25.7305,25.7493,48953.0
2019-10-17 11:55:00,27.37,27.41,27.37,27.39,16886.0,25.7399,25.7775,25.7399,25.7587,16886.0
2019-10-17 12:00:00,27.39,27.39,27.34,27.35,16408.0,25.7587,25.7587,25.7116,25.721,16408.0
2019-10-17 12:05:00,27.35,27.39,27.35,27.38,6441.0,25.721,25.7587,25.721,25.7493,6441.0
2019-10-17 12:10:00,27.37,27.39,27.36,27.39,17639.0,25.7399,25.7587,25.7305,25.7587,17639.0
2019-10-17 12:15:00,27.39,27.4,27.37,27.39,14539.0,25.7587,25.7681,25.7399,25.7587,14539.0
2019-10-17 12:20:00,27.39,27.39,27.38,27.39,9751.0,25.7587,25.7587,25.7493,25.7587,9751.0
2019-10-17 12:25:00,27.38,27.41,27.38,27.41,8495.0,25.7493,25.7775,25.7493,25.7775,8495.0
2019-10-17 12:30:00,27.41,27.44,27.4,27.44,6066.0,25.7775,25.8057,25.7681,25.8057,6066.0
2019-10-17 12:35:00,27.45,27.47,27.36,27.41,30010.0,25.8151,25.8339,25.7305,25.7775,30010.0
2019-10-17 12:40:00,27.41,27.44,27.4,27.4,9745.0,25.7775,25.8057,25.7681,25.7681,9745.0
2019-10-17 12:45:00,27.4,27.4,27.39,27.4,4612.0,25.7681,25.7681,25.7587,25.7681,4612.0
2019-10-17 12:50:00,27.39,27.41,27.39,27.4,85075.0,25.7587,25.7775,25.7587,25.7681,85075.0
2019-10-17 12:55:00,27.41,27.41,27.32,27.34,22387.0,25.7775,25.7775,25.6928,25.7116,22387.0
2019-10-17 13:00:00,27.33,27.35,27.33,27.35,9027.0,25.7022,25.721,25.7022,25.721,9027.0
2019-10-17 13:05:00,27.35,27.35,27.32,27.34,5359.0,25.721,25.721,25.6928,25.7116,5359.0
2019-10-17 13:10:00,27.34,27.34,27.32,27.32,8594.0,25.7116,25.7116,25.6928,25.6928,8594.0
2019-10-17 13:15:00,27.33,27.38,27.32,27.37,7354.0,25.7022,25.7493,25.6928,25.7399,7354.0
2019-10-17 13:20:00,27.37,27.37,27.3,27.32,9237.0,25.7399,25.7399,25.674,25.6928,9237.0
2019-10-17 13:25:00,27.32,27.33,27.31,27.32,8474.0,25.6928,25.7022,25.6834,25.6928,8474.0
2019-10-17 13:30:00,27.33,27.35,27.33,27.35,3827.0,25.7022,25.721,25.7022,25.721,3827.0
2019-10-17 13:35:00,27.34,27.35,27.34,27.35,13394.0,25.7116,25.721,25.7116,25.721,13394.0
2019-10-17 13:40:00,27.34,27.39,27.34,27.39,7245.0,25.7116,25.7587,25.7116,25.7587,7245.0
2019-10-17 13:45:00,27.39,27.45,27.38,27.44,38226.0,25.7587,25.8151,25.7493,25.8057,38226.0
2019-10-17 13:50:00,27.45,27.47,27.44,27.45,25382.0,25.8151,25.8339,25.8057,25.8151,25382.0
2019-10-17 13:55:00,27.46,27.46,27.42,27.43,20540.0,25.8245,25.8245,25.7869,25.7963,20540.0
2019-10-17 14:00:00,27.42,27.45,27.39,27.41,14194.0,25.7869,25.8151,25.7587,25.7775,14194.0
2019-10-17 14:05:00,27.41,27.41,27.37,27.37,14465.0,25.7775,25.7775,25.7399,25.7399,14465.0
2019-10-17 14:10:00,27.37,27.38,27.32,27.33,16636.0,25.7399,25.7493,25.6928,25.7022,16636.0
2019-10-17 14:15:00,27.33,27.34,27.33,27.34,5932.0,25.7022,25.7116,25.7022,25.7116,5932.0
2019-10-17 14:20:00,27.35,27.35,27.34,27.35,8734.0,25.721,25.721,25.7116,25.721,8734.0
2019-10-17 14:25:00,27.34,27.36,27.33,27.35,13741.0,25.7116,25.7305,25.7022,25.721,13741.0
2019-10-17 14:30:00,27.35,27.35,27.28,27.29,31473.0,25.721,25.721,25.6552,25.6646,31473.0
2019-10-17 14:35:00,27.29,27.33,27.28,27.32,15765.0,25.6646,25.7022,25.6552,25.6928,15765.0
2019-10-17 14:40:00,27.33,27.34,27.31,27.31,10056.0,25.7022,25.7116,25.6834,25.6834,10056.0
2019-10-17 14:45:00,27.31,27.33,27.3,27.33,9146.0,25.6834,25.7022,25.674,25.7022,9146.0
2019-10-17 14:50:00,27.33,27.36,27.33,27.36,12082.0,25.7022,25.7305,25.7022,25.7305,12082.0
2019-10-17 14:55:00,27.36,27.37,27.35,27.36,12811.0,25.7305,25.7399,25.721,25.7305,12811.0
2019-10-17 15:00:00,27.37,27.38,27.36,27.37,5890.0,25.7399,25.7493,25.7305,25.7399,5890.0
2019-10-17 15:05:00,27.36,27.37,27.34,27.36,17793.0,25.7305,25.7399,25.7116,25.7305,17793.0
2019-10-17 15:10:00,27.36,27.38,27.35,27.38,16055.0,25.7305,25.7493,25.721,25.7493,16055.0
2019-10-17 15:15:00,27.38,27.38,27.35,27.36,11677.0,25.7493,25.7493,25.721,25.7305,11677.0
2019-10-17 15:20:00,27.36,27.37,27.35,27.37,25115.0,25.7305,25.7399,25.721,25.7399,25115.0
2019-10-17 15:25:00,27.37,27.37,27.31,27.32,68065.0,25.7399,25.7399,25.6834,25.6928,68065.0
2019-10-17 15:30:00,27.32,27.35,27.3,27.31,32432.0,25.6928,25.721,25.674,25.6834,32432.0
2019-10-17 15:35:00,27.3,27.31,27.26,27.27,23097.0,25.674,25.6834,25.6364,25.6458,23097.0
2019-10-17 15:40:00,27.27,27.3,27.26,27.3,21491.0,25.6458,25.674,25.6364,25.674,21491.0
2019-10-17 15:45:00,27.3,27.33,27.29,27.32,38122.0,25.674,25.7022,25.6646,25.6928,38122.0
2019-10-17 15:50:00,27.33,27.33,27.28,27.3,67220.0,25.7022,25.7022,25.6552,25.674,67220.0
2019-10-17 15:55:00,27.29,27.3,27.25,27.27,172639.0,25.6646,25.674,25.627,25.6458,172639.0
2019-10-18 09:30:00,27.19,27.33,27.19,27.3,23693.0,25.5706,25.7022,25.5706,25.674,23693.0
2019-10-18 09:35:00,27.32,27.33,27.23,27.28,7024.0,25.6928,25.7022,25.6082,25.6552,7024.0
2019-10-18 09:40:00,27.27,27.27,27.2,27.26,21870.0,25.6458,25.6458,25.58,25.6364,21870.0
2019-10-18 09:45:00,27.26,27.3,27.26,27.29,7450.0,25.6364,25.674,25.6364,25.6646,7450.0
2019-10-18 09:50:00,27.3,27.35,27.28,27.35,4350.0,25.674,25.721,25.6552,25.721,4350.0
2019-10-18 09:55:00,27.36,27.37,27.32,27.37,37949.0,25.7305,25.7399,25.6928,25.7399,37949.0
2019-10-18 10:00:00,27.38,27.46,27.38,27.4,13106.0,25.7493,25.8245,25.7493,25.7681,13106.0
2019-10-18 10:05:00,27.41,27.44,27.39,27.44,22784.0,25.7775,25.8057,25.7587,25.8057,22784.0
2019-10-18 10:10:00,27.44,27.48,27.43,27.43,44184.0,25.8057,25.8433,25.7963,25.7963,44184.0
2019-10-18 10:15:00,27.42,27.42,27.4,27.42,16360.0,25.7869,25.7869,25.7681,25.7869,16360.0
2019-10-18 10:20:00,27.42,27.48,27.4,27.48,28128.0,25.7869,25.8433,25.7681,25.8433,28128.0
2019-10-18 10:25:00,27.49,27.53,27.45,27.53,32089.0,25.8527,25.8903,25.8151,25.8903,32089.0
2019-10-18 10:30:00,27.52,27.56,27.46,27.48,36800.0,25.8809,25.9185,25.8245,25.8433,36800.0
2019-10-18 10:35:00,27.47,27.54,27.45,27.45,33862.0,25.8339,25.8997,25.8151,25.8151,33862.0
2019-10-18 10:40:00,27.45,27.45,27.34,27.38,23128.0,25.8151,25.8151,25.7116,25.7493,23128.0
2019-10-18 10:45:00,27.38,27.4,27.37,27.38,13807.0,25.7493,25.7681,25.7399,25.7493,13807.0
2019-10-18 10:50:00,27.39,27.44,27.39,27.4,15662.0,25.7587,25.8057,25.7587,25.7681,15662.0
2019-10-18 10:55:00,27.4,27.41,27.37,27.4,11812.0,25.7681,25.7775,25.7399,25.7681,11812.0
2019-10-18 11:00:00,27.4,27.43,27.38,27.39,38048.0,25.7681,25.7963,25.7493,25.7587,38048.0
2019-10-18 11:05:00,27.39,27.4,27.37,27.38,26096.0,25.7587,25.7681,25.7399,25.7493,26096.0
2019-10-18 11:10:00,27.39,27.43,27.38,27.43,32921.0,25.7587,25.7963,25.7493,25.7963,32921.0
2019-10-18 11:15:00,27.42,27.47,27.42,27.46,12091.0,25.7869,25.8339,25.7869,25.8245,12091.0
2019-10-18 11:20:00,27.46,27.52,27.46,27.51,11980.0,25.8245,25.8809,25.8245,25.8715,11980.0
2019-10-18 11:25:00,27.51,27.61,27.51,27.57,33900.0,25.8715,25.9656,25.8715,25.9279,33900.0
2019-10-18 11:30:00,27.58,27.59,27.48,27.5,17621.0,25.9373,25.9468,25.8433,25.8621,17621.0
2019-10-18 11:35:00,27.5,27.55,27.5,27.55,9704.0,25.8621,25.9091,25.8621,25.9091,9704.0
2019-10-18 11:40:00,27.55,27.56,27.46,27.46,12159.0,25.9091,25.9185,25.8245,25.8245,12159.0
2019-10-18 11:45:00,27.46,27.49,27.45,27.48,16237.0,25.8245,25.8527,25.8151,25.8433,16237.0
2019-10-18 11:50:00,27.48,27.49,27.38,27.38,21223.0,25.8433,25.8527,25.7493,25.7493,21223.0
2019-10-18 11:55:00,27.38,27.41,27.35,27.36,20703.0,25.7493,25.7775,25.721,25.7305,20703.0
2019-10-18 12:00:00,27.36,27.37,27.33,27.37,16360.0,25.7305,25.7399,25.7022,25.7399,16360.0
2019-10-18 12:05:00,27.37,27.38,27.37,27.37,9058.0,25.7399,25.7493,25.7399,25.7399,9058.0
2019-10-18 12:10:00,27.37,27.41,27.35,27.39,16680.0,25.7399,25.7775,25.721,25.7587,16680.0
2019-10-18 12:15:00,27.39,27.41,27.36,27.37,14996.0,25.7587,25.7775,25.7305,25.7399,14996.0
2019-10-18 12:20:00,27.36,27.37,27.33,27.36,13119.0,25.7305,25.7399,25.7022,25.7305,13119.0
2019-10-18 12:25:00,27.36,27.38,27.35,27.36,18929.0,25.7305,25.7493,25.721,25.7305,18929.0
2019-10-18 12:30:00,27.36,27.41,27.35,27.4,12300.0,25.7305,25.7775,25.721,25.7681,12300.0
2019-10-18 12:35:00,27.41,27.44,27.4,27.44,12590.0,25.7775,25.8057,25.7681,25.8057,12590.0
2019-10-18 12:40:00,27.43,27.46,27.4,27.43,37378.0,25.7963,25.8245,25.7681,25.7963,37378.0
2019-10-18 12:45:00,27.44,27.47,27.43,27.46,5898.0,25.8057,25.8339,25.7963,25.8245,5898.0
2019-10-18 12:50:00,27.46,27.47,27.43,27.45,19180.0,25.8245,25.8339,25.7963,25.8151,19180.0
2019-10-18 12:55:00,27.45,27.47,27.43,27.44,9582.0,25.8151,25.8339,25.7963,25.8057,9582.0
2019-10-18 13:00:00,27.44,27.47,27.44,27.46,6647.0,25.8057,25.8339,25.8057,25.8245,6647.0
2019-10-18 13:05:00,27.46,27.52,27.46,27.52,17111.0,25.8245,25.8809,25.8245,25.8809,17111.0
2019-10-18 13:10:00,27.51,27.54,27.51,27.54,14300.0,25.8715,25.8997,25.8715,25.8997,14300.0
2019-10-18 13:15:00,27.54,27.56,27.53,27.55,8869.0,25.8997,25.9185,25.8903,25.9091,8869.0
2019-10-18 13:20:00,27.55,27.56,27.5,27.51,17044.0,25.9091,25.9185,25.8621,25.8715,17044.0
2019-10-18 13:25:00,27.5,27.5,27.47,27.48,6036.0,25.8621,25.8621,25.8339,25.8433,6036.0
2019-10-18 13:30:00,27.47,27.5,27.47,27.5,14433.0,25.8339,25.8621,25.8339,25.8621,14433.0
2019-10-18 13:35:00,27.5,27.5,27.48,27.49,18745.0,25.8621,25.8621,25.8433,25.8527,18745.0
2019-10-18 13:40:00,27.49,27.51,27.48,27.51,14538.0,25.8527,25.8715,25.8433,25.8715,14538.0
2019-10-18 13:45:00,27.52,27.53,27.51,27.51,7062.0,25.8809,25.8903,25.8715,25.8715,7062.0
2019-10-18 13:50:00,27.51,27.52,27.5,27.51,25062.0,25.8715,25.8809,25.8621,25.8715,25062.0
2019-10-18 13:55:00,27.51,27.51,27.46,27.46,8191.0,25.8715,25.8715,25.8245,25.8245,8191.0
2019-10-18 14:00:00,27.47,27.5,27.47,27.48,11300.0,25.8339,25.8621,25.8339,25.8433,11300.0
2019-10-18 14:05:00,27.48,27.51,27.47,27.51,13840.0,25.8433,25.8715,25.8339,25.8715,13840.0
2019-10-18 14:10:00,27.51,27.52,27.49,27.5,14008.0,25.8715,25.8809,25.8527,25.8621,14008.0
2019-10-18 14:15:00,27.49,27.52,27.49,27.52,9281.0,25.8527,25.8809,25.8527,25.8809,9281.0
2019-10-18 14:20:00,27.51,27.55,27.51,27.55,12608.0,25.8715,25.9091,25.8715,25.9091,12608.0
2019-10-18 14:25:00,27.54,27.55,27.48,27.48,37493.0,25.8997,25.9091,25.8433,25.8433,37493.0
2019-10-18 14:30:00,27.48,27.48,27.43,27.45,14278.0,25.8433,25.8433,25.7963,25.8151,14278.0
2019-10-18 14:35:00,27.46,27.46,27.4,27.4,13194.0,25.8245,25.8245,25.7681,25.7681,13194.0
2019-10-18 14:40:00,27.41,27.42,27.4,27.41,9282.0,25.7775,25.7869,25.7681,25.7775,9282.0
2019-10-18 14:45:00,27.41,27.42,27.38,27.39,13372.0,25.7775,25.7869,25.7493,25.7587,13372.0
2019-10-18 14:50:00,27.39,27.42,27.39,27.41,14072.0,25.7587,25.7869,25.7587,25.7775,14072.0
2019-10-18 14:55:00,27.41,27.42,27.4,27.41,19198.0,25.7775,25.7869,25.7681,25.7775,19198.0
2019-10-18 15:00:00,27.41,27.45,27.41,27.45,6417.0,25.7775,25.8151,25.7775,25.8151,6417.0
2019-10-18 15:05:00,27.45,27.49,27.45,27.48,12930.0,25.8151,25.8527,25.8151,25.8433,12930.0
2019-10-18 15:10:00,27.48,27.51,27.48,27.51,14504.0,25.8433,25.8715,25.8433,25.8715,14504.0
2019-10-18 15:15:00,27.51,27.51,27.47,27.49,20721.0,25.8715,25.8715,25.8339,25.8527,20721.0
2019-10-18 15:20:00,27.5,27.5,27.49,27.5,6715.0,25.8621,25.8621,25.8527,25.8621,6715.0
2019-10-18 15:25:00,27.5,27.5,27.43,27.45,22003.0,25.8621,25.8621,25.7963,25.8151,22003.0
2019-10-18 15:30:00,27.45,27.47,27.44,27.47,15685.0,25.8151,25.8339,25.8057,25.8339,15685.0
2019-10-18 15:35:00,27.47,27.51,27.46,27.5,11501.0,25.8339,25.8715,25.8245,25.8621,11501.0
2019-10-18 15:40:00,27.49,27.5,27.46,27.46,47304.0,25.8527,25.8621,25.8245,25.8245,47304.0
2019-10-18 15:45:00,27.47,27.47,27.46,27.46,19920.0,25.8339,25.8339,25.8245,25.8245,19920.0
2019-10-18 15:50:00,27.47,27.52,27.46,27.51,48117.0,25.8339,25.8809,25.8245,25.8715,48117.0
2019-10-18 15:55:00,27.51,27.52,27.44,27.45,127315.0,25.8715,25.8809,25.8057,25.8151,127315.0
2019-10-21 09:30:00,27.68,27.82,27.68,27.74,23304.0,26.0314,26.1631,26.0314,26.0878,23304.0
2019-10-21 09:35:00,27.76,27.85,27.72,27.72,12457.0,26.1066,26.1913,26.069,26.069,12457.0
2019-10-21 09:40:00,27.72,27.77,27.67,27.7,18175.0,26.069,26.116,26.022,26.0502,18175.0
2019-10-21 09:45:00,27.66,27.72,27.55,27.57,13531.0,26.0126,26.069,25.9091,25.9279,13531.0
2019-10-21 09:50:00,27.58,27.65,27.55,27.57,22222.0,25.9373,26.0032,25.9091,25.9279,22222.0
2019-10-21 09:55:00,27.56,27.56,27.46,27.49,18912.0,25.9185,25.9185,25.8245,25.8527,18912.0
2019-10-21 10:00:00,27.5,27.52,27.43,27.52,44679.0,25.8621,25.8809,25.7963,25.8809,44679.0
2019-10-21 10:05:00,27.52,27.53,27.36,27.41,37407.0,25.8809,25.8903,25.7305,25.7775,37407.0
2019-10-21 10:10:00,27.4,27.43,27.37,27.41,12182.0,25.7681,25.7963,25.7399,25.7775,12182.0
2019-10-21 10:15:00,27.42,27.45,27.37,27.38,8361.0,25.7869,25.8151,25.7399,25.7493,8361.0
2019-10-21 10:20:00,27.37,27.47,27.37,27.46,4214.0,25.7399,25.8339,25.7399,25.8245,4214.0
2019-10-21 10:25:00,27.46,27.53,27.46,27.52,3687.0,25.8245,25.8903,25.8245,25.8809,3687.0
2019-10-21 10:30:00,27.53,27.63,27.53,27.62,11145.0,25.8903,25.9844,25.8903,25.975,11145.0
2019-10-21 10:35:00,27.63,27.67,27.61,27.64,6988.0,25.9844,26.022,25.9656,25.9938,6988.0
2019-10-21 10:40:00,27.64,27.65,27.59,27.61,5100.0,25.9938,26.0032,25.9468,25.9656,5100.0
2019-10-21 10:45:00,27.61,27.67,27.61,27.64,8507.0,25.9656,26.022,25.9656,25.9938,8507.0
2019-10-21 10:50:00,27.64,27.65,27.62,27.62,3613.0,25.9938,26.0032,25.975,25.975,3613.0
2019-10-21 10:55:00,27.63,27.65,27.61,27.62,3143.0,25.9844,26.0032,25.9656,25.975,3143.0
2019-10-21 11:00:00,27.62,27.65,27.61,27.62,1915.0,25.975,26.0032,25.9656,25.975,1915.0
2019-10-21 11:05:00,27.62,27.63,27.57,27.59,6812.0,25.975,25.9844,25.9279,25.9468,6812.0
2019-10-21 11:10:00,27.57,27.6,27.55,27.58,7780.0,25.9279,25.9562,25.9091,25.9373,7780.0
2019-10-21 11:15:00,27.56,27.58,27.55,27.57,4560.0,25.9185,25.9373,25.9091,25.9279,4560.0
2019-10-21 11:20:00,27.56,27.6,27.56,27.6,3801.0,25.9185,25.9562,25.9185,25.9562,3801.0
2019-10-21 11:25:00,27.6,27.65,27.59,27.64,19249.0,25.9562,26.0032,25.9468,25.9938,19249.0
2019-10-21 11:30:00,27.65,27.7,27.64,27.7,2400.0,26.0032,26.0502,25.9938,26.0502,2400.0
2019-10-21 11:35:00,27.69,27.73,27.69,27.73,3113.0,26.0408,26.0784,26.0408,26.0784,3113.0
2019-10-21 11:40:00,27.73,27.75,27.72,27.73,2355.0,26.0784,26.0972,26.069,26.0784,2355.0
2019-10-21 11:45:00,27.72,27.75,27.71,27.73,11368.0,26.069,26.0972,26.0596,26.0784,11368.0
2019-10-21 11:50:00,27.72,27.73,27.72,27.72,2111.0,26.069,26.0784,26.069,26.069,2111.0
2019-10-21 11:55:00,27.72,27.74,27.72,27.73,2962.0,26.069,26.0878,26.069,26.0784,2962.0
2019-10-21 12:00:00,27.74,27.74,27.69,27.73,5399.0,26.0878,26.0878,26.0408,26.0784,5399.0
2019-10-21 12:05:00,27.72,27.74,27.71,27.74,1711.0,26.069,26.0878,26.0596,26.0878,1711.0
2019-10-21 12:10:00,27.74,27.75,27.73,27.74,2102.0,26.0878,26.0972,26.0784,26.0878,2102.0
2019-10-21 12:15:00,27.73,27.75,27.73,27.74,2200.0,26.0784,26.0972,26.0784,26.0878,2200.0
2019-10-21 12:20:00,27.73,27.74,27.7,27.73,5780.0,26.0784,26.0878,26.0502,26.0784,5780.0
2019-10-21 12:25:00,27.72,27.72,27.7,27.71,7755.0,26.069,26.069,26.0502,26.0596,7755.0
2019-10-21 12:30:00,27.71,27.72,27.71,27.71,4478.0,26.0596,26.069,26.0596,26.0596,4478.0
2019-10-21 12:35:00,27.71,27.72,27.71,27.71,2450.0,26.0596,26.069,26.0596,26.0596,2450.0
2019-10-21 12:40:00,27.71,27.72,27.71,27.71,1337.0,26.0596,26.069,26.0596,26.0596,1337.0
2019-10-21 12:45:00,27.71,27.76,27.71,27.72,12118.0,26.0596,26.1066,26.0596,26.069,12118.0
2019-10-21 12:50:00,27.73,27.74,27.72,27.74,2086.0,26.0784,26.0878,26.069,26.0878,2086.0
2019-10-21 12:55:00,27.73,27.74,27.73,27.74,901.0,26.0784,26.0878,26.0784,26.0878,901.0
2019-10-21 13:00:00,27.73,27.76,27.73,27.76,2149.0,26.0784,26.1066,26.0784,26.1066,2149.0
2019-10-21 13:05:00,27.76,27.77,27.75,27.76,8280.0,26.1066,26.116,26.0972,26.1066,8280.0
2019-10-21 13:10:00,27.75,27.76,27.75,27.75,4739.0,26.0972,26.1066,26.0972,26.0972,4739.0
2019-10-21 13:15:00,27.75,27.76,27.71,27.72,4885.0,26.0972,26.1066,26.0596,26.069,4885.0
2019-10-21 13:20:00,27.72,27.73,27.7,27.73,8100.0,26.069,26.0784,26.0502,26.0784,8100.0
2019-10-21 13:25:00,27.72,27.73,27.7,27.72,13002.0,26.069,26.0784,26.0502,26.069,13002.0
2019-10-21 13:30:00,27.73,27.77,27.72,27.77,6301.0,26.0784,26.116,26.069,26.116,6301.0
2019-10-21 13:35:00,27.77,27.81,27.76,27.78,13123.0,26.116,26.1537,26.1066,26.1254,13123.0
2019-10-21 13:40:00,27.78,27.78,27.75,27.75,7899.0,26.1254,26.1254,26.0972,26.0972,7899.0
2019-10-21 13:45:00,27.76,27.77,27.75,27.77,3510.0,26.1066,26.116,26.0972,26.116,3510.0
2019-10-21 13:50:00,27.77,27.78,27.77,27.78,5846.0,26.116,26.1254,26.116,26.1254,5846.0
2019-10-21 13:55:00,27.78,27.82,27.77,27.82,4906.0,26.1254,26.1631,26.116,26.1631,4906.0
2019-10-21 14:00:00,27.82,27.88,27.81,27.86,20974.0,26.1631,26.2195,26.1537,26.2007,20974.0
2019-10-21 14:05:00,27.86,27.89,27.85,27.88,12615.0,26.2007,26.2289,26.1913,26.2195,12615.0
2019-10-21 14:10:00,27.88,27.9,27.84,27.84,21603.0,26.2195,26.2383,26.1819,26.1819,21603.0
2019-10-21 14:15:00,27.85,27.86,27.82,27.83,4952.0,26.1913,26.2007,26.1631,26.1725,4952.0
2019-10-21 14:20:00,27.82,27.83,27.8,27.8,12985.0,26.1631,26.1725,26.1442,26.1442,12985.0
2019-10-21 14:25:00,27.79,27.83,27.79,27.83,11235.0,26.1348,26.1725,26.1348,26.1725,11235.0
2019-10-21 14:30:00,27.83,27.84,27.81,27.82,17842.0,26.1725,26.1819,26.1537,26.1631,17842.0
2019-10-21 14:35:00,27.81,27.81,27.76,27.78,12841.0,26.1537,26.1537,26.1066,26.1254,12841.0
2019-10-21 14:40:00,27.77,27.78,27.73,27.73,10300.0,26.116,26.1254,26.0784,26.0784,10300.0
2019-10-21 14:45:00,27.73,27.75,27.72,27.73,12660.0,26.0784,26.0972,26.069,26.0784,12660.0
2019-10-21 14:50:00,27.73,27.73,27.71,27.71,5266.0,26.0784,26.0784,26.0596,26.0596,5266.0
2019-10-21 14:55:00,27.71,27.72,27.7,27.71,4513.0,26.0596,26.069,26.0502,26.0596,4513.0
2019-10-21 15:00:00,27.71,27.79,27.71,27.78,17076.0,26.0596,26.1348,26.0596,26.1254,17076.0
2019-10-21 15:05:00,27.79,27.82,27.78,27.82,14356.0,26.1348,26.1631,26.1254,26.1631,14356.0
2019-10-21 15:10:00,27.82,27.85,27.81,27.85,17194.0,26.1631,26.1913,26.1537,26.1913,17194.0
2019-10-21 15:15:00,27.85,27.86,27.83,27.85,13264.0,26.1913,26.2007,26.1725,26.1913,13264.0
2019-10-21 15:20:00,27.85,27.86,27.82,27.82,19260.0,26.1913,26.2007,26.1631,26.1631,19260.0
2019-10-21 15:25:00,27.82,27.86,27.82,27.85,13324.0,26.1631,26.2007,26.1631,26.1913,13324.0
2019-10-21 15:30:00,27.85,27.87,27.85,27.87,20004.0,26.1913,26.2101,26.1913,26.2101,20004.0
2019-10-21 15:35:00,27.87,27.88,27.82,27.87,32629.0,26.2101,26.2195,26.1631,26.2101,32629.0
2019-10-21 15:40:00,27.87,27.88,27.86,27.87,27674.0,26.2101,26.2195,26.2007,26.2101,27674.0
2019-10-21 15:45:00,27.87,27.89,27.85,27.85,48908.0,26.2101,26.2289,26.1913,26.1913,48908.0
2019-10-21 15:50:00,27.86,27.87,27.84,27.85,32288.0,26.2007,26.2101,26.1819,26.1913,32288.0
2019-10-21 15:55:00,27.85,27.85,27.77,27.79,131291.0,26.1913,26.1913,26.116,26.1348,131291.0
2019-10-22 09:30:00,27.73,27.92,27.73,27.83,30699.0,26.0784,26.2571,26.0784,26.1725,30699.0
2019-10-22 09:35:00,27.84,27.85,27.79,27.81,10655.0,26.1819,26.1913,26.1348,26.1537,10655.0
2019-10-22 09:40:00,27.8,27.86,27.76,27.86,11301.0,26.1442,26.2007,26.1066,26.2007,11301.0
2019-10-22 09:45:00,27.86,27.88,27.79,27.81,7930.0,26.2007,26.2195,26.1348,26.1537,7930.0
2019-10-22 09:50:00,27.82,27.88,27.8,27.88,3511.0,26.1631,26.2195,26.1442,26.2195,3511.0
2019-10-22 09:55:00,27.88,27.89,27.85,27.85,8804.0,26.2195,26.2289,26.1913,26.1913,8804.0
2019-10-22 10:00:00,27.85,27.88,27.85,27.86,13630.0,26.1913,26.2195,26.1913,26.2007,13630.0
2019-10-22 10:05:00,27.86,27.91,27.84,27.9,10948.0,26.2007,26.2477,26.1819,26.2383,10948.0
2019-10-22 10:10:00,27.89,27.9,27.86,27.87,4352.0,26.2289,26.2383,26.2007,26.2101,4352.0
2019-10-22 10:15:00,27.88,27.88,27.8,27.81,26361.0,26.2195,26.2195,26.1442,26.1537,26361.0
2019-10-22 10:20:00,27.8,27.81,27.74,27.76,4949.0,26.1442,26.1537,26.0878,26.1066,4949.0
2019-10-22 10:25:00,27.76,27.84,27.75,27.84,5125.0,26.1066,26.1819,26.0972,26.1819,5125.0
2019-10-22 10:30:00,27.84,27.85,27.8,27.81,4999.0,26.1819,26.1913,26.1442,26.1537,4999.0
2019-10-22 10:35:00,27.8,27.83,27.79,27.81,6411.0,26.1442,26.1725,26.1348,26.1537,6411.0
2019-10-22 10:40:00,27.81,27.9,27.8,27.9,6323.0,26.1537,26.2383,26.1442,26.2383,6323.0
2019-10-22 10:45:00,27.89,27.89,27.86,27.86,2925.0,26.2289,26.2289,26.2007,26.2007,2925.0
2019-10-22 10:50:00,27.86,27.87,27.85,27.86,4607.0,26.2007,26.2101,26.1913,26.2007,4607.0
2019-10-22 10:55:00,27.86,27.88,27.85,27.87,5917.0,26.2007,26.2195,26.1913,26.2101,5917.0
2019-10-22 11:00:00,27.87,27.89,27.86,27.89,1800.0,26.2101,26.2289,26.2007,26.2289,1800.0
2019-10-22 11:05:00,27.9,27.93,27.87,27.88,4007.0,26.2383,26.2665,26.2101,26.2195,4007.0
2019-10-22 11:10:00,27.88,27.88,27.83,27.83,3082.0,26.2195,26.2195,26.1725,26.1725,3082.0
2019-10-22 11:15:00,27.84,27.86,27.82,27.86,5866.0,26.1819,26.2007,26.1631,26.2007,5866.0
2019-10-22 11:20:00,27.86,27.87,27.84,27.85,4396.0,26.2007,26.2101,26.1819,26.1913,4396.0
2019-10-22 11:25:00,27.86,27.86,27.83,27.86,8541.0,26.2007,26.2007,26.1725,26.2007,8541.0
2019-10-22 11:30:00,27.86,27.87,27.85,27.87,13726.0,26.2007,26.2101,26.1913,26.2101,13726.0
2019-10-22 11:35:00,27.88,27.89,27.87,27.89,7522.0,26.2195,26.2289,26.2101,26.2289,7522.0
2019-10-22 11:40:00,27.89,27.91,27.88,27.88,3400.0,26.2289,26.2477,26.2195,26.2195,3400.0
2019-10-22 11:45:00,27.88,27.92,27.88,27.92,12452.0,26.2195,26.2571,26.2195,26.2571,12452.0
2019-10-22 11:50:00,27.92,27.94,27.9,27.91,4347.0,26.2571,26.2759,26.2383,26.2477,4347.0
2019-10-22 11:55:00,27.92,27.92,27.89,27.89,7807.0,26.2571,26.2571,26.2289,26.2289,7807.0
2019-10-22 12:00:00,27.9,27.91,27.88,27.91,15368.0,26.2383,26.2477,26.2195,26.2477,15368.0
2019-10-22 12:05:00,27.91,27.98,27.9,27.98,27519.0,26.2477,26.3135,26.2383,26.3135,27519.0
2019-10-22 12:10:00,27.97,28.02,27.97,28.02,9623.0,26.3041,26.3511,26.3041,26.3511,9623.0
2019-10-22 12:15:00,28.02,28.03,27.99,28.03,8721.0,26.3511,26.3605,26.3229,26.3605,8721.0
2019-10-22 12:20:00,28.03,28.03,28.0,28.01,2584.0,26.3605,26.3605,26.3323,26.3417,2584.0
2019-10-22 12:25:00,28.01,28.05,28.0,28.05,5195.0,26.3417,26.3794,26.3323,26.3794,5195.0
2019-10-22 12:30:00,28.05,28.05,28.04,28.05,2310.0,26.3794,26.3794,26.37,26.3794,2310.0
2019-10-22 12:35:00,28.04,28.04,27.99,28.0,7956.0,26.37,26.37,26.3229,26.3323,7956.0
2019-10-22 12:40:00,28.0,28.01,27.98,27.98,3358.0,26.3323,26.3417,26.3135,26.3135,3358.0
2019-10-22 12:45:00,27.98,27.99,27.97,27.98,3794.0,26.3135,26.3229,26.3041,26.3135,3794.0
2019-10-22 12:50:00,27.98,27.98,27.94,27.94,3299.0,26.3135,26.3135,26.2759,26.2759,3299.0
2019-10-22 12:55:00,27.94,27.98,27.93,27.98,7083.0,26.2759,26.3135,26.2665,26.3135,7083.0
2019-10-22 13:00:00,27.98,27.98,27.95,27.95,3321.0,26.3135,26.3135,26.2853,26.2853,3321.0
2019-10-22 13:05:00,27.95,27.96,27.93,27.94,13814.0,26.2853,26.2947,26.2665,26.2759,13814.0
2019-10-22 13:10:00,27.94,27.99,27.94,27.99,10678.0,26.2759,26.3229,26.2759,26.3229,10678.0
2019-10-22 13:15:00,27.99,28.03,27.97,27.98,14689.0,26.3229,26.3605,26.3041,26.3135,14689.0
2019-10-22 13:20:00,27.98,27.98,27.97,27.97,2687.0,26.3135,26.3135,26.3041,26.3041,2687.0
2019-10-22 13:25:00,27.97,27.97,27.92,27.93,16428.0,26.3041,26.3041,26.2571,26.2665,16428.0
2019-10-22 13:30:00,27.92,27.96,27.92,27.95,9717.0,26.2571,26.2947,26.2571,26.2853,9717.0
2019-10-22 13:35:00,27.96,27.96,27.95,27.96,2783.0,26.2947,26.2947,26.2853,26.2947,2783.0
2019-10-22 13:40:00,27.96,27.96,27.94,27.95,6839.0,26.2947,26.2947,26.2759,26.2853,6839.0
2019-10-22 13:45:00,27.95,27.96,27.94,27.96,5345.0,26.2853,26.2947,26.2759,26.2947,5345.0
2019-10-22 13:50:00,27.95,28.0,27.95,27.98,7631.0,26.2853,26.3323,26.2853,26.3135,7631.0
2019-10-22 13:55:00,27.98,27.98,27.96,27.97,5871.0,26.3135,26.3135,26.2947,26.3041,5871.0
2019-10-22 14:00:00,27.97,28.01,27.97,27.98,3828.0,26.3041,26.3417,26.3041,26.3135,3828.0
2019-10-22 14:05:00,27.99,28.0,27.99,28.0,2870.0,26.3229,26.3323,26.3229,26.3323,2870.0
2019-10-22 14:10:00,27.99,28.0,27.96,27.96,5020.0,26.3229,26.3323,26.2947,26.2947,5020.0
2019-10-22 14:15:00,27.96,28.0,27.96,28.0,6638.0,26.2947,26.3323,26.2947,26.3323,6638.0
2019-10-22 14:20:00,28.0,28.01,27.98,27.98,4533.0,26.3323,26.3417,26.3135,26.3135,4533.0
2019-10-22 14:25:00,27.98,27.99,27.95,27.96,4467.0,26.3135,26.3229,26.2853,26.2947,4467.0
2019-10-22 14:30:00,27.96,27.97,27.89,27.91,41488.0,26.2947,26.3041,26.2289,26.2477,41488.0
2019-10-22 14:35:00,27.91,27.94,27.88,27.94,39134.0,26.2477,26.2759,26.2195,26.2759,39134.0
2019-10-22 14:40:00,27.93,27.93,27.88,27.89,11229.0,26.2665,26.2665,26.2195,26.2289,11229.0
2019-10-22 14:45:00,27.89,27.92,27.85,27.85,31865.0,26.2289,26.2571,26.1913,26.1913,31865.0
2019-10-22 14:50:00,27.85,27.85,27.75,27.81,12452.0,26.1913,26.1913,26.0972,26.1537,12452.0
2019-10-22 14:55:00,27.82,27.84,27.8,27.81,12179.0,26.1631,26.1819,26.1442,26.1537,12179.0
2019-10-22 15:00:00,27.82,27.82,27.78,27.79,14520.0,26.1631,26.1631,26.1254,26.1348,14520.0
2019-10-22 15:05:00,27.78,27.82,27.77,27.82,17789.0,26.1254,26.1631,26.116,26.1631,17789.0
2019-10-22 15:10:00,27.82,27.82,27.76,27.79,20084.0,26.1631,26.1631,26.1066,26.1348,20084.0
2019-10-22 15:15:00,27.79,27.82,27.75,27.78,14863.0,26.1348,26.1631,26.0972,26.1254,14863.0
2019-10-22 15:20:00,27.78,27.82,27.77,27.8,16562.0,26.1254,26.1631,26.116,26.1442,16562.0
2019-10-22 15:25:00,27.81,27.81,27.74,27.74,47033.0,26.1537,26.1537,26.0878,26.0878,47033.0
2019-10-22 15:30:00,27.74,27.75,27.67,27.69,104057.0,26.0878,26.0972,26.022,26.0408,104057.0
2019-10-22 15:35:00,27.69,27.7,27.63,27.64,79383.0,26.0408,26.0502,25.9844,25.9938,79383.0
2019-10-22 15:40:00,27.64,27.64,27.58,27.6,46940.0,25.9938,25.9938,25.9373,25.9562,46940.0
2019-10-22 15:45:00,27.59,27.6,27.51,27.53,78358.0,25.9468,25.9562,25.8715,25.8903,78358.0
2019-10-22 15:50:00,27.54,27.56,27.52,27.53,145396.0,25.8997,25.9185,25.8809,25.8903,145396.0
2019-10-22 15:55:00,27.52,27.54,27.41,27.46,277349.0,25.8809,25.8997,25.7775,25.8245,277349.0
2019-10-23 09:30:00,27.34,27.56,27.32,27.47,37684.0,25.7116,25.9185,25.6928,25.8339,37684.0
2019-10-23 09:35:00,27.47,27.7,27.47,27.7,11688.0,25.8339,26.0502,25.8339,26.0502,11688.0
2019-10-23 09:40:00,27.71,27.75,27.69,27.72,16073.0,26.0596,26.0972,26.0408,26.069,16073.0
2019-10-23 09:45:00,27.75,27.89,27.75,27.89,15402.0,26.0972,26.2289,26.0972,26.2289,15402.0
2019-10-23 09:50:00,27.91,27.95,27.9,27.9,12565.0,26.2477,26.2853,26.2383,26.2383,12565.0
2019-10-23 09:55:00,27.9,27.9,27.82,27.85,15267.0,26.2383,26.2383,26.1631,26.1913,15267.0
2019-10-23 10:00:00,27.85,27.91,27.83,27.83,59876.0,26.1913,26.2477,26.1725,26.1725,59876.0
2019-10-23 10:05:00,27.82,27.85,27.78,27.84,126158.0,26.1631,26.1913,26.1254,26.1819,126158.0
2019-10-23 10:10:00,27.85,27.86,27.79,27.82,29855.0,26.1913,26.2007,26.1348,26.1631,29855.0
2019-10-23 10:15:00,27.82,27.86,27.75,27.77,80033.0,26.1631,26.2007,26.0972,26.116,80033.0
2019-10-23 10:20:00,27.77,27.82,27.75,27.77,71928.0,26.116,26.1631,26.0972,26.116,71928.0
2019-10-23 10:25:00,27.76,27.91,27.72,27.89,187451.0,26.1066,26.2477,26.069,26.2289,187451.0
2019-10-23 10:30:00,27.91,28.03,27.91,27.97,44039.0,26.2477,26.3605,26.2477,26.3041,44039.0
2019-10-23 10:35:00,27.97,28.04,27.91,28.03,33707.0,26.3041,26.37,26.2477,26.3605,33707.0
2019-10-23 10:40:00,28.04,28.1,28.04,28.09,19719.0,26.37,26.4264,26.37,26.417,19719.0
2019-10-23 10:45:00,28.1,28.17,28.1,28.15,23381.0,26.4264,26.4922,26.4264,26.4734,23381.0
2019-10-23 10:50:00,28.13,28.24,28.13,28.23,29541.0,26.4546,26.558,26.4546,26.5486,29541.0
2019-10-23 10:55:00,28.24,28.25,28.18,28.21,15725.0,26.558,26.5674,26.5016,26.5298,15725.0
2019-10-23 11:00:00,28.22,28.28,28.22,28.26,20410.0,26.5392,26.5957,26.5392,26.5768,20410.0
2019-10-23 11:05:00,28.26,28.32,28.26,28.31,28396.0,26.5768,26.6333,26.5768,26.6239,28396.0
2019-10-23 11:10:00,28.32,28.32,28.26,28.27,14868.0,26.6333,26.6333,26.5768,26.5863,14868.0
2019-10-23 11:15:00,28.27,28.37,28.26,28.36,14493.0,26.5863,26.6803,26.5768,26.6709,14493.0
2019-10-23 11:20:00,28.38,28.41,28.29,28.29,21094.0,26.6897,26.7179,26.6051,26.6051,21094.0
2019-10-23 11:25:00,28.29,28.4,28.28,28.38,74587.0,26.6051,26.7085,26.5957,26.6897,74587.0
2019-10-23 11:30:00,28.38,28.45,28.37,28.45,64872.0,26.6897,26.7555,26.6803,26.7555,64872.0
2019-10-23 11:35:00,28.45,28.5,28.45,28.48,27034.0,26.7555,26.8026,26.7555,26.7837,27034.0
2019-10-23 11:40:00,28.49,28.51,28.46,28.51,34152.0,26.7931,26.812,26.7649,26.812,34152.0
2019-10-23 11:45:00,28.51,28.56,28.5,28.55,13749.0,26.812,26.859,26.8026,26.8496,13749.0
2019-10-23 11:50:00,28.55,28.59,28.55,28.59,29776.0,26.8496,26.8872,26.8496,26.8872,29776.0
2019-10-23 11:55:00,28.6,28.63,28.59,28.63,33548.0,26.8966,26.9248,26.8872,26.9248,33548.0
2019-10-23 12:00:00,28.62,28.63,28.6,28.61,56032.0,26.9154,26.9248,26.8966,26.906,56032.0
2019-10-23 12:05:00,28.61,28.62,28.53,28.54,54581.0,26.906,26.9154,26.8308,26.8402,54581.0
2019-10-23 12:10:00,28.54,28.56,28.38,28.38,47928.0,26.8402,26.859,26.6897,26.6897,47928.0
2019-10-23 12:15:00,28.38,28.38,28.28,28.3,19815.0,26.6897,26.6897,26.5957,26.6145,19815.0
2019-10-23 12:20:00,28.29,28.3,28.27,28.27,12515.0,26.6051,26.6145,26.5863,26.5863,12515.0
2019-10-23 12:25:00,28.27,28.29,28.23,28.27,50658.0,26.5863,26.6051,26.5486,26.5863,50658.0
2019-10-23 12:30:00,28.26,28.28,28.21,28.27,11324.0,26.5768,26.5957,26.5298,26.5863,11324.0
2019-10-23 12:35:00,28.27,28.27,28.23,28.25,7446.0,26.5863,26.5863,26.5486,26.5674,7446.0
2019-10-23 12:40:00,28.25,28.29,28.24,28.24,23773.0,26.5674,26.6051,26.558,26.558,23773.0
2019-10-23 12:45:00,28.23,28.23,28.19,28.21,5926.0,26.5486,26.5486,26.511,26.5298,5926.0
2019-10-23 12:50:00,28.21,28.22,28.19,28.21,5346.0,26.5298,26.5392,26.511,26.5298,5346.0
2019-10-23 12:55:00,28.21,28.21,28.13,28.16,17308.0,26.5298,26.5298,26.4546,26.4828,17308.0
2019-10-23 13:00:00,28.17,28.17,28.14,28.17,10300.0,26.4922,26.4922,26.464,26.4922,10300.0
2019-10-23 13:05:00,28.16,28.17,28.14,28.14,14983.0,26.4828,26.4922,26.464,26.464,14983.0
2019-10-23 13:10:00,28.14,28.14,28.08,28.09,20176.0,26.464,26.464,26.4076,26.417,20176.0
2019-10-23 13:15:00,28.08,28.13,28.07,28.08,9338.0,26.4076,26.4546,26.3982,26.4076,9338.0
2019-10-23 13:20:00,28.08,28.09,28.06,28.07,5950.0,26.4076,26.417,26.3888,26.3982,5950.0
2019-10-23 13:25:00,28.07,28.12,28.06,28.11,10263.0,26.3982,26.4452,26.3888,26.4358,10263.0
2019-10-23 13:30:00,28.11,28.14,28.1,28.12,8228.0,26.4358,26.464,26.4264,26.4452,8228.0
2019-10-23 13:35:00,28.13,28.17,28.12,28.15,20407.0,26.4546,26.4922,26.4452,26.4734,20407.0
2019-10-23 13:40:00,28.15,28.17,28.14,28.15,8376.0,26.4734,26.4922,26.464,26.4734,8376.0
2019-10-23 13:45:00,28.15,28.19,28.13,28.19,11621.0,26.4734,26.511,26.4546,26.511,11621.0
2019-10-23 13:50:00,28.19,28.22,28.19,28.21,11242.0,26.511,26.5392,26.511,26.5298,11242.0
2019-10-23 13:55:00,28.21,28.27,28.21,28.25,24347.0,26.5298,26.5863,26.5298,26.5674,24347.0
2019-10-23 14:00:00,28.25,28.26,28.19,28.2,9638.0,26.5674,26.5768,26.511,26.5204,9638.0
2019-10-23 14:05:00,28.19,28.2,28.18,28.2,9570.0,26.511,26.5204,26.5016,26.5204,9570.0
2019-10-23 14:10:00,28.2,28.2,28.13,28.14,7646.0,26.5204,26.5204,26.4546,26.464,7646.0
2019-10-23 14:15:00,28.13,28.16,28.11,28.14,11265.0,26.4546,26.4828,26.4358,26.464,11265.0
2019-10-23 14:20:00,28.14,28.17,28.13,28.16,15147.0,26.464,26.4922,26.4546,26.4828,15147.0
2019-10-23 14:25:00,28.16,28.16,28.12,28.13,13700.0,26.4828,26.4828,26.4452,26.4546,13700.0
2019-10-23 14:30:00,28.14,28.18,28.14,28.16,9892.0,26.464,26.5016,26.464,26.4828,9892.0
2019-10-23 14:35:00,28.17,28.27,28.16,28.24,35271.0,26.4922,26.5863,26.4828,26.558,35271.0
2019-10-23 14:40:00,28.24,28.26,28.22,28.26,19807.0,26.558,26.5768,26.5392,26.5768,19807.0
2019-10-23 14:45:00,28.26,28.31,28.25,28.3,47919.0,26.5768,26.6239,26.5674,26.6145,47919.0
2019-10-23 14:50:00,28.3,28.31,28.29,28.3,24699.0,26.6145,26.6239,26.6051,26.6145,24699.0
2019-10-23 14:55:00,28.3,28.31,28.27,28.27,32061.0,26.6145,26.6239,26.5863,26.5863,32061.0
2019-10-23 15:00:00,28.25,28.32,28.25,28.32,59168.0,26.5674,26.6333,26.5674,26.6333,59168.0
2019-10-23 15:05:00,28.32,28.35,28.31,28.33,15278.0,26.6333,26.6615,26.6239,26.6427,15278.0
2019-10-23 15:10:00,28.33,28.38,28.32,28.35,15530.0,26.6427,26.6897,26.6333,26.6615,15530.0
2019-10-23 15:15:00,28.35,28.37,28.33,28.36,25933.0,26.6615,26.6803,26.6427,26.6709,25933.0
2019-10-23 15:20:00,28.36,28.42,28.35,28.41,35132.0,26.6709,26.7273,26.6615,26.7179,35132.0
2019-10-23 15:25:00,28.41,28.43,28.4,28.43,26334.0,26.7179,26.7367,26.7085,26.7367,26334.0
2019-10-23 15:30:00,28.42,28.42,28.32,28.33,64311.0,26.7273,26.7273,26.6333,26.6427,64311.0
2019-10-23 15:35:00,28.34,28.35,28.33,28.34,78606.0,26.6521,26.6615,26.6427,26.6521,78606.0
2019-10-23 15:40:00,28.34,28.37,28.33,28.35,57129.0,26.6521,26.6803,26.6427,26.6615,57129.0
2019-10-23 15:45:00,28.36,28.5,28.35,28.49,99588.0,26.6709,26.8026,26.6615,26.7931,99588.0
2019-10-23 15:50:00,28.5,28.58,28.48,28.55,280722.0,26.8026,26.8778,26.7837,26.8496,280722.0
2019-10-23 15:55:00,28.55,28.6,28.5,28.6,249662.0,26.8496,26.8966,26.8026,26.8966,249662.0
2019-10-24 09:30:00,28.54,28.72,28.5,28.72,168165.0,26.8402,27.0095,26.8026,27.0095,168165.0
2019-10-24 09:35:00,28.74,28.81,28.71,28.74,68955.0,27.0283,27.0941,27.0,27.0283,68955.0
2019-10-24 09:40:00,28.74,28.78,28.57,28.57,129645.0,27.0283,27.0659,26.8684,26.8684,129645.0
2019-10-24 09:45:00,28.59,28.59,28.53,28.58,25362.0,26.8872,26.8872,26.8308,26.8778,25362.0
2019-10-24 09:50:00,28.57,28.65,28.29,28.3,74682.0,26.8684,26.9436,26.6051,26.6145,74682.0
2019-10-24 09:55:00,28.27,28.45,28.13,28.44,36502.0,26.5863,26.7555,26.4546,26.7461,36502.0
2019-10-24 10:00:00,28.44,28.5,28.37,28.43,19296.0,26.7461,26.8026,26.6803,26.7367,19296.0
2019-10-24 10:05:00,28.42,28.45,28.37,28.42,6629.0,26.7273,26.7555,26.6803,26.7273,6629.0
2019-10-24 10:10:00,28.43,28.44,28.36,28.42,11534.0,26.7367,26.7461,26.6709,26.7273,11534.0
2019-10-24 10:15:00,28.42,28.48,28.41,28.45,25543.0,26.7273,26.7837,26.7179,26.7555,25543.0
2019-10-24 10:20:00,28.44,28.46,28.4,28.46,7680.0,26.7461,26.7649,26.7085,26.7649,7680.0
2019-10-24 10:25:00,28.46,28.46,28.39,28.42,8968.0,26.7649,26.7649,26.6991,26.7273,8968.0
2019-10-24 10:30:00,28.42,28.48,28.39,28.47,11311.0,26.7273,26.7837,26.6991,26.7743,11311.0
2019-10-24 10:35:00,28.48,28.5,28.46,28.5,23830.0,26.7837,26.8026,26.7649,26.8026,23830.0
2019-10-24 10:40:00,28.5,28.53,28.47,28.51,17722.0,26.8026,26.8308,26.7743,26.812,17722.0
2019-10-24 10:45:00,28.52,28.52,28.5,28.5,8076.0,26.8214,26.8214,26.8026,26.8026,8076.0
2019-10-24 10:50:00,28.49,28.5,28.48,28.5,2218.0,26.7931,26.8026,26.7837,26.8026,2218.0
2019-10-24 10:55:00,28.5,28.51,28.45,28.5,9247.0,26.8026,26.812,26.7555,26.8026,9247.0
2019-10-24 11:00:00,28.49,28.51,28.47,28.48,3918.0,26.7931,26.812,26.7743,26.7837,3918.0
2019-10-24 11:05:00,28.48,28.55,28.48,28.55,12415.0,26.7837,26.8496,26.7837,26.8496,12415.0
2019-10-24 11:10:00,28.55,28.56,28.51,28.52,20537.0,26.8496,26.859,26.812,26.8214,20537.0
2019-10-24 11:15:00,28.52,28.53,28.5,28.51,15818.0,26.8214,26.8308,26.8026,26.812,15818.0
2019-10-24 11:20:00,28.5,28.54,28.49,28.54,16223.0,26.8026,26.8402,26.7931,26.8402,16223.0
2019-10-24 11:25:00,28.54,28.57,28.51,28.56,63691.0,26.8402,26.8684,26.812,26.859,63691.0
2019-10-24 11:30:00,28.55,28.56,28.52,28.53,26541.0,26.8496,26.859,26.8214,26.8308,26541.0
2019-10-24 11:35:00,28.54,28.54,28.41,28.41,23630.0,26.8402,26.8402,26.7179,26.7179,23630.0
2019-10-24 11:40:00,28.41,28.43,28.29,28.32,24340.0,26.7179,26.7367,26.6051,26.6333,24340.0
2019-10-24 11:45:00,28.32,28.36,28.31,28.31,5839.0,26.6333,26.6709,26.6239,26.6239,5839.0
2019-10-24 11:50:00,28.32,28.34,28.27,28.3,15038.0,26.6333,26.6521,26.5863,26.6145,15038.0
2019-10-24 11:55:00,28.29,28.33,28.29,28.32,14484.0,26.6051,26.6427,26.6051,26.6333,14484.0
2019-10-24 12:00:00,28.32,28.32,28.23,28.23,6576.0,26.6333,26.6333,26.5486,26.5486,6576.0
2019-10-24 12:05:00,28.23,28.23,28.18,28.19,4888.0,26.5486,26.5486,26.5016,26.511,4888.0
2019-10-24 12:10:00,28.18,28.19,28.12,28.12,9529.0,26.5016,26.511,26.4452,26.4452,9529.0
2019-10-24 12:15:00,28.12,28.12,28.06,28.1,16826.0,26.4452,26.4452,26.3888,26.4264,16826.0
2019-10-24 12:20:00,28.1,28.1,28.06,28.09,9974.0,26.4264,26.4264,26.3888,26.417,9974.0
2019-10-24 12:25:00,28.08,28.1,28.07,28.09,9516.0,26.4076,26.4264,26.3982,26.417,9516.0
2019-10-24 12:30:00,28.09,28.09,28.01,28.05,35854.0,26.417,26.417,26.3417,26.3794,35854.0
2019-10-24 12:35:00,28.05,28.06,28.03,28.03,28579.0,26.3794,26.3888,26.3605,26.3605,28579.0
2019-10-24 12:40:00,28.04,28.08,28.03,28.05,17985.0,26.37,26.4076,26.3605,26.3794,17985.0
2019-10-24 12:45:00,28.05,28.07,28.03,28.05,7205.0,26.3794,26.3982,26.3605,26.3794,7205.0
2019-10-24 12:50:00,28.05,28.05,28.02,28.03,14998.0,26.3794,26.3794,26.3511,26.3605,14998.0
2019-10-24 12:55:00,28.03,28.03,27.99,28.0,6254.0,26.3605,26.3605,26.3229,26.3323,6254.0
2019-10-24 13:00:00,28.0,28.01,27.99,28.01,9454.0,26.3323,26.3417,26.3229,26.3417,9454.0
2019-10-24 13:05:00,28.01,28.03,28.0,28.01,17920.0,26.3417,26.3605,26.3323,26.3417,17920.0
2019-10-24 13:10:00,28.02,28.07,28.01,28.07,10611.0,26.3511,26.3982,26.3417,26.3982,10611.0
2019-10-24 13:15:00,28.08,28.08,28.05,28.07,8014.0,26.4076,26.4076,26.3794,26.3982,8014.0
2019-10-24 13:20:00,28.07,28.07,28.04,28.05,6820.0,26.3982,26.3982,26.37,26.3794,6820.0
2019-10-24 13:25:00,28.05,28.07,28.02,28.02,29494.0,26.3794,26.3982,26.3511,26.3511,29494.0
2019-10-24 13:30:00,28.02,28.02,27.99,28.01,27592.0,26.3511,26.3511,26.3229,26.3417,27592.0
2019-10-24 13:35:00,28.01,28.02,27.97,27.98,13671.0,26.3417,26.3511,26.3041,26.3135,13671.0
2019-10-24 13:40:00,27.98,27.98,27.95,27.96,8719.0,26.3135,26.3135,26.2853,26.2947,8719.0
2019-10-24 13:45:00,27.96,27.99,27.94,27.99,15437.0,26.2947,26.3229,26.2759,26.3229,15437.0
2019-10-24 13:50:00,27.99,28.02,27.98,28.01,5558.0,26.3229,26.3511,26.3135,26.3417,5558.0
2019-10-24 13:55:00,28.02,28.03,28.0,28.02,9845.0,26.3511,26.3605,26.3323,26.3511,9845.0
2019-10-24 14:00:00,28.02,28.1,28.01,28.1,16785.0,26.3511,26.4264,26.3417,26.4264,16785.0
2019-10-24 14:05:00,28.09,28.13,28.09,28.1,14277.0,26.417,26.4546,26.417,26.4264,14277.0
2019-10-24 14:10:00,28.09,28.12,28.09,28.12,8792.0,26.417,26.4452,26.417,26.4452,8792.0
2019-10-24 14:15:00,28.12,28.12,28.09,28.09,6699.0,26.4452,26.4452,26.417,26.417,6699.0
2019-10-24 14:20:00,28.09,28.1,28.08,28.08,10143.0,26.417,26.4264,26.4076,26.4076,10143.0
2019-10-24 14:25:00,28.09,28.09,28.03,28.05,10122.0,26.417,26.417,26.3605,26.3794,10122.0
2019-10-24 14:30:00,28.05,28.09,28.04,28.09,39278.0,26.3794,26.417,26.37,26.417,39278.0
2019-10-24 14:35:00,28.1,28.1,28.05,28.05,16292.0,26.4264,26.4264,26.3794,26.3794,16292.0
2019-10-24 14:40:00,28.06,28.08,28.04,28.05,21506.0,26.3888,26.4076,26.37,26.3794,21506.0
2019-10-24 14:45:00,28.05,28.11,28.04,28.11,111494.0,26.3794,26.4358,26.37,26.4358,111494.0
2019-10-24 14:50:00,28.11,28.11,28.05,28.09,17676.0,26.4358,26.4358,26.3794,26.417,17676.0
2019-10-24 14:55:00,28.09,28.09,28.05,28.05,11180.0,26.417,26.417,26.3794,26.3794,11180.0
2019-10-24 15:00:00,28.06,28.07,28.03,28.05,13676.0,26.3888,26.3982,26.3605,26.3794,13676.0
2019-10-24 15:05:00,28.05,28.06,28.02,28.03,12874.0,26.3794,26.3888,26.3511,26.3605,12874.0
2019-10-24 15:10:00,28.03,28.04,28.0,28.02,14666.0,26.3605,26.37,26.3323,26.3511,14666.0
2019-10-24 15:15:00,28.02,28.07,28.01,28.01,19597.0,26.3511,26.3982,26.3417,26.3417,19597.0
2019-10-24 15:20:00,28.02,28.03,27.95,28.01,133135.0,26.3511,26.3605,26.2853,26.3417,133135.0
2019-10-24 15:25:00,28.01,28.01,27.91,27.91,63188.0,26.3417,26.3417,26.2477,26.2477,63188.0
2019-10-24 15:30:00,27.91,27.98,27.9,27.94,309682.0,26.2477,26.3135,26.2383,26.2759,309682.0
2019-10-24 15:35:00,27.93,27.97,27.93,27.95,59863.0,26.2665,26.3041,26.2665,26.2853,59863.0
2019-10-24 15:40:00,27.95,27.95,27.91,27.93,59763.0,26.2853,26.2853,26.2477,26.2665,59763.0
2019-10-24 15:45:00,27.93,27.94,27.92,27.93,72298.0,26.2665,26.2759,26.2571,26.2665,72298.0
2019-10-24 15:50:00,27.93,27.95,27.89,27.9,187945.0,26.2665,26.2853,26.2289,26.2383,187945.0
2019-10-24 15:55:00,27.9,27.97,27.88,27.9,453346.0,26.2383,26.3041,26.2195,26.2383,453346.0
2019-10-25 09:30:00,27.76,27.86,27.65,27.8,29064.0,26.1066,26.2007,26.0032,26.1442,29064.0
2019-10-25 09:35:00,27.78,27.92,27.75,27.91,18908.0,26.1254,26.2571,26.0972,26.2477,18908.0
2019-10-25 09:40:00,27.92,28.04,27.87,28.04,30690.0,26.2571,26.37,26.2101,26.37,30690.0
2019-10-25 09:45:00,28.03,28.04,27.87,27.92,31235.0,26.3605,26.37,26.2101,26.2571,31235.0
2019-10-25 09:50:00,27.92,28.16,27.91,28.16,25098.0,26.2571,26.4828,26.2477,26.4828,25098.0
2019-10-25 09:55:00,28.16,28.22,28.09,28.11,13644.0,26.4828,26.5392,26.417,26.4358,13644.0
2019-10-25 10:00:00,28.11,28.21,28.11,28.13,27139.0,26.4358,26.5298,26.4358,26.4546,27139.0
2019-10-25 10:05:00,28.15,28.2,28.12,28.16,14710.0,26.4734,26.5204,26.4452,26.4828,14710.0
2019-10-25 10:10:00,28.14,28.19,28.13,28.14,30863.0,26.464,26.511,26.4546,26.464,30863.0
2019-10-25 10:15:00,28.14,28.16,28.09,28.1,16686.0,26.464,26.4828,26.417,26.4264,16686.0
2019-10-25 10:20:00,28.09,28.13,28.07,28.1,103805.0,26.417,26.4546,26.3982,26.4264,103805.0
2019-10-25 10:25:00,28.1,28.13,28.01,28.01,246754.0,26.4264,26.4546,26.3417,26.3417,246754.0
2019-10-25 10:30:00,28.03,28.05,28.01,28.05,34904.0,26.3605,26.3794,26.3417,26.3794,34904.0
2019-10-25 10:35:00,28.04,28.19,28.04,28.08,31961.0,26.37,26.511,26.37,26.4076,31961.0
2019-10-25 10:40:00,28.08,28.23,28.06,28.19,64712.0,26.4076,26.5486,26.3888,26.511,64712.0
2019-10-25 10:45:00,28.19,28.2,28.14,28.14,88298.0,26.511,26.5204,26.464,26.464,88298.0
2019-10-25 10:50:00,28.14,28.18,28.14,28.16,7437.0,26.464,26.5016,26.464,26.4828,7437.0
2019-10-25 10:55:00,28.16,28.21,28.12,28.15,33026.0,26.4828,26.5298,26.4452,26.4734,33026.0
2019-10-25 11:00:00,28.15,28.18,28.14,28.16,20325.0,26.4734,26.5016,26.464,26.4828,20325.0
2019-10-25 11:05:00,28.16,28.18,28.08,28.18,56797.0,26.4828,26.5016,26.4076,26.5016,56797.0
2019-10-25 11:10:00,28.18,28.2,28.15,28.18,15225.0,26.5016,26.5204,26.4734,26.5016,15225.0
2019-10-25 11:15:00,28.18,28.2,28.15,28.19,69099.0,26.5016,26.5204,26.4734,26.511,69099.0
2019-10-25 11:20:00,28.18,28.22,28.15,28.18,135380.0,26.5016,26.5392,26.4734,26.5016,135380.0
2019-10-25 11:25:00,28.19,28.27,28.17,28.21,174712.0,26.511,26.5863,26.4922,26.5298,174712.0
2019-10-25 11:30:00,28.21,28.23,28.13,28.16,50401.0,26.5298,26.5486,26.4546,26.4828,50401.0
2019-10-25 11:35:00,28.16,28.2,28.14,28.19,26534.0,26.4828,26.5204,26.464,26.511,26534.0
2019-10-25 11:40:00,28.19,28.19,28.12,28.14,63989.0,26.511,26.511,26.4452,26.464,63989.0
2019-10-25 11:45:00,28.14,28.17,28.14,28.17,15091.0,26.464,26.4922,26.464,26.4922,15091.0
2019-10-25 11:50:00,28.17,28.28,28.17,28.25,177705.0,26.4922,26.5957,26.4922,26.5674,177705.0
2019-10-25 11:55:00,28.26,28.33,28.2,28.33,548536.0,26.5768,26.6427,26.5204,26.6427,548536.0
2019-10-25 12:00:00,28.32,28.32,28.27,28.29,24731.0,26.6333,26.6333,26.5863,26.6051,24731.0
2019-10-25 12:05:00,28.28,28.31,28.27,28.27,25513.0,26.5957,26.6239,26.5863,26.5863,25513.0
2019-10-25 12:10:00,28.28,28.3,28.24,28.28,120581.0,26.5957,26.6145,26.558,26.5957,120581.0
2019-10-25 12:15:00,28.28,28.28,28.22,28.26,22800.0,26.5957,26.5957,26.5392,26.5768,22800.0
2019-10-25 12:20:00,28.25,28.27,28.25,28.26,19451.0,26.5674,26.5863,26.5674,26.5768,19451.0
2019-10-25 12:25:00,28.26,28.27,28.25,28.26,29392.0,26.5768,26.5863,26.5674,26.5768,29392.0
2019-10-25 12:30:00,28.26,28.27,28.22,28.23,12118.0,26.5768,26.5863,26.5392,26.5486,12118.0
2019-10-25 12:35:00,28.23,28.26,28.21,28.22,41193.0,26.5486,26.5768,26.5298,26.5392,41193.0
2019-10-25 12:40:00,28.22,28.26,28.2,28.26,7892.0,26.5392,26.5768,26.5204,26.5768,7892.0
2019-10-25 12:45:00,28.26,28.26,28.2,28.2,17034.0,26.5768,26.5768,26.5204,26.5204,17034.0
2019-10-25 12:50:00,28.2,28.23,28.2,28.22,4708.0,26.5204,26.5486,26.5204,26.5392,4708.0
2019-10-25 12:55:00,28.23,28.23,28.2,28.23,4091.0,26.5486,26.5486,26.5204,26.5486,4091.0
2019-10-25 13:00:00,28.23,28.28,28.23,28.24,30183.0,26.5486,26.5957,26.5486,26.558,30183.0
2019-10-25 13:05:00,28.23,28.26,28.23,28.26,4782.0,26.5486,26.5768,26.5486,26.5768,4782.0
2019-10-25 13:10:00,28.25,28.26,28.23,28.23,9557.0,26.5674,26.5768,26.5486,26.5486,9557.0
2019-10-25 13:15:00,28.24,28.25,28.23,28.23,7840.0,26.558,26.5674,26.5486,26.5486,7840.0
2019-10-25 13:20:00,28.23,28.23,28.2,28.21,12801.0,26.5486,26.5486,26.5204,26.5298,12801.0
2019-10-25 13:25:00,28.21,28.23,28.21,28.23,5487.0,26.5298,26.5486,26.5298,26.5486,5487.0
2019-10-25 13:30:00,28.24,28.24,28.21,28.22,8652.0,26.558,26.558,26.5298,26.5392,8652.0
2019-10-25 13:35:00,28.23,28.26,28.22,28.26,5503.0,26.5486,26.5768,26.5392,26.5768,5503.0
2019-10-25 13:40:00,28.26,28.27,28.23,28.27,9580.0,26.5768,26.5863,26.5486,26.5863,9580.0
2019-10-25 13:45:00,28.27,28.27,28.21,28.23,14913.0,26.5863,26.5863,26.5298,26.5486,14913.0
2019-10-25 13:50:00,28.23,28.26,28.22,28.26,6975.0,26.5486,26.5768,26.5392,26.5768,6975.0
2019-10-25 13:55:00,28.26,28.26,28.25,28.25,4974.0,26.5768,26.5768,26.5674,26.5674,4974.0
2019-10-25 14:00:00,28.25,28.27,28.23,28.23,14439.0,26.5674,26.5863,26.5486,26.5486,14439.0
2019-10-25 14:05:00,28.23,28.24,28.22,28.24,10681.0,26.5486,26.558,26.5392,26.558,10681.0
2019-10-25 14:10:00,28.24,28.25,28.23,28.25,9079.0,26.558,26.5674,26.5486,26.5674,9079.0
2019-10-25 14:15:00,28.25,28.25,28.23,28.24,7102.0,26.5674,26.5674,26.5486,26.558,7102.0
2019-10-25 14:20:00,28.24,28.25,28.23,28.25,3777.0,26.558,26.5674,26.5486,26.5674,3777.0
2019-10-25 14:25:00,28.25,28.26,28.24,28.26,16139.0,26.5674,26.5768,26.558,26.5768,16139.0
2019-10-25 14:30:00,28.26,28.26,28.24,28.25,3800.0,26.5768,26.5768,26.558,26.5674,3800.0
2019-10-25 14:35:00,28.25,28.27,28.22,28.24,107549.0,26.5674,26.5863,26.5392,26.558,107549.0
2019-10-25 14:40:00,28.24,28.25,28.23,28.25,5845.0,26.558,26.5674,26.5486,26.5674,5845.0
2019-10-25 14:45:00,28.25,28.25,28.24,28.25,12401.0,26.5674,26.5674,26.558,26.5674,12401.0
2019-10-25 14:50:00,28.25,28.25,28.17,28.18,25629.0,26.5674,26.5674,26.4922,26.5016,25629.0
2019-10-25 14:55:00,28.18,28.19,28.15,28.15,15102.0,26.5016,26.511,26.4734,26.4734,15102.0
2019-10-25 15:00:00,28.15,28.19,28.15,28.15,10966.0,26.4734,26.511,26.4734,26.4734,10966.0
2019-10-25 15:05:00,28.16,28.19,28.15,28.18,13674.0,26.4828,26.511,26.4734,26.5016,13674.0
2019-10-25 15:10:00,28.18,28.21,28.16,28.17,33813.0,26.5016,26.5298,26.4828,26.4922,33813.0
2019-10-25 15:15:00,28.17,28.17,28.1,28.11,153253.0,26.4922,26.4922,26.4264,26.4358,153253.0
2019-10-25 15:20:00,28.11,28.17,28.1,28.17,12579.0,26.4358,26.4922,26.4264,26.4922,12579.0
2019-10-25 15:25:00,28.17,28.17,28.1,28.12,29375.0,26.4922,26.4922,26.4264,26.4452,29375.0
2019-10-25 15:30:00,28.13,28.13,28.1,28.13,29764.0,26.4546,26.4546,26.4264,26.4546,29764.0
2019-10-25 15:35:00,28.13,28.16,28.12,28.13,68184.0,26.4546,26.4828,26.4452,26.4546,68184.0
2019-10-25 15:40:00,28.14,28.17,28.12,28.14,71480.0,26.464,26.4922,26.4452,26.464,71480.0
2019-10-25 15:45:00,28.14,28.23,28.11,28.2,99120.0,26.464,26.5486,26.4358,26.5204,99120.0
2019-10-25 15:50:00,28.2,28.2,28.15,28.16,110391.0,26.5204,26.5204,26.4734,26.4828,110391.0
2019-10-25 15:55:00,28.16,28.2,28.14,28.15,245677.0,26.4828,26.5204,26.464,26.4734,245677.0
2019-10-28 09:30:00,28.32,28.53,27.83,28.37,69509.0,26.6333,26.8308,26.1725,26.6803,69509.0
2019-10-28 09:35:00,28.39,28.57,28.38,28.49,70387.0,26.6991,26.8684,26.6897,26.7931,70387.0
2019-10-28 09:40:00,28.47,28.48,28.24,28.27,35392.0,26.7743,26.7837,26.558,26.5863,35392.0
2019-10-28 09:45:00,28.29,28.41,28.23,28.29,30158.0,26.6051,26.7179,26.5486,26.6051,30158.0
2019-10-28 09:50:00,28.28,28.4,28.28,28.37,48854.0,26.5957,26.7085,26.5957,26.6803,48854.0
2019-10-28 09:55:00,28.37,28.46,28.34,28.41,64921.0,26.6803,26.7649,26.6521,26.7179,64921.0
2019-10-28 10:00:00,28.42,28.42,28.31,28.32,15520.0,26.7273,26.7273,26.6239,26.6333,15520.0
2019-10-28 10:05:00,28.32,28.36,28.29,28.33,17174.0,26.6333,26.6709,26.6051,26.6427,17174.0
2019-10-28 10:10:00,28.35,28.43,28.34,28.42,63094.0,26.6615,26.7367,26.6521,26.7273,63094.0
2019-10-28 10:15:00,28.42,28.49,28.42,28.47,22095.0,26.7273,26.7931,26.7273,26.7743,22095.0
2019-10-28 10:20:00,28.48,28.52,28.47,28.51,36156.0,26.7837,26.8214,26.7743,26.812,36156.0
2019-10-28 10:25:00,28.51,28.56,28.49,28.55,19623.0,26.812,26.859,26.7931,26.8496,19623.0
2019-10-28 10:30:00,28.55,28.57,28.5,28.52,14905.0,26.8496,26.8684,26.8026,26.8214,14905.0
2019-10-28 10:35:00,28.52,28.52,28.43,28.44,17752.0,26.8214,26.8214,26.7367,26.7461,17752.0
2019-10-28 10:40:00,28.43,28.47,28.42,28.46,21630.0,26.7367,26.7743,26.7273,26.7649,21630.0
2019-10-28 10:45:00,28.46,28.46,28.4,28.43,8467.0,26.7649,26.7649,26.7085,26.7367,8467.0
2019-10-28 10:50:00,28.44,28.44,28.34,28.34,41047.0,26.7461,26.7461,26.6521,26.6521,41047.0
2019-10-28 10:55:00,28.36,28.4,28.35,28.38,68574.0,26.6709,26.7085,26.6615,26.6897,68574.0
2019-10-28 11:00:00,28.39,28.47,28.38,28.47,9728.0,26.6991,26.7743,26.6897,26.7743,9728.0
2019-10-28 11:05:00,28.47,28.54,28.44,28.52,100300.0,26.7743,26.8402,26.7461,26.8214,100300.0
2019-10-28 11:10:00,28.51,28.55,28.5,28.55,67065.0,26.812,26.8496,26.8026,26.8496,67065.0
2019-10-28 11:15:00,28.55,28.56,28.5,28.56,64190.0,26.8496,26.859,26.8026,26.859,64190.0
2019-10-28 11:20:00,28.56,28.63,28.5,28.63,459374.0,26.859,26.9248,26.8026,26.9248,459374.0
2019-10-28 11:25:00,28.63,28.65,28.55,28.6,37359.0,26.9248,26.9436,26.8496,26.8966,37359.0
2019-10-28 11:30:00,28.61,28.63,28.56,28.56,20307.0,26.906,26.9248,26.859,26.859,20307.0
2019-10-28 11:35:00,28.57,28.59,28.46,28.46,26915.0,26.8684,26.8872,26.7649,26.7649,26915.0
2019-10-28 11:40:00,28.46,28.58,28.44,28.58,12200.0,26.7649,26.8778,26.7461,26.8778,12200.0
2019-10-28 11:45:00,28.58,28.59,28.54,28.58,10308.0,26.8778,26.8872,26.8402,26.8778,10308.0
2019-10-28 11:50:00,28.58,28.59,28.55,28.57,8114.0,26.8778,26.8872,26.8496,26.8684,8114.0
2019-10-28 11:55:00,28.56,28.61,28.55,28.58,12076.0,26.859,26.906,26.8496,26.8778,12076.0
2019-10-28 12:00:00,28.59,28.61,28.58,28.61,10119.0,26.8872,26.906,26.8778,26.906,10119.0
2019-10-28 12:05:00,28.61,28.65,28.59,28.63,16743.0,26.906,26.9436,26.8872,26.9248,16743.0
2019-10-28 12:10:00,28.63,28.7,28.62,28.67,18183.0,26.9248,26.9906,26.9154,26.9624,18183.0
2019-10-28 12:15:00,28.66,28.7,28.66,28.7,19194.0,26.953,26.9906,26.953,26.9906,19194.0
2019-10-28 12:20:00,28.7,28.75,28.69,28.7,34661.0,26.9906,27.0377,26.9812,26.9906,34661.0
2019-10-28 12:25:00,28.7,28.75,28.69,28.73,20862.0,26.9906,27.0377,26.9812,27.0189,20862.0
2019-10-28 12:30:00,28.74,28.74,28.66,28.68,32347.0,27.0283,27.0283,26.953,26.9718,32347.0
2019-10-28 12:35:00,28.68,28.73,28.67,28.72,11948.0,26.9718,27.0189,26.9624,27.0095,11948.0
2019-10-28 12:40:00,28.73,28.75,28.72,28.74,27849.0,27.0189,27.0377,27.0095,27.0283,27849.0
2019-10-28 12:45:00,28.75,28.78,28.71,28.72,27070.0,27.0377,27.0659,27.0,27.0095,27070.0
2019-10-28 12:50:00,28.71,28.76,28.71,28.75,16143.0,27.0,27.0471,27.0,27.0377,16143.0
2019-10-28 12:55:00,28.75,28.79,28.73,28.74,62588.0,27.0377,27.0753,27.0189,27.0283,62588.0
2019-10-28 13:00:00,28.74,28.75,28.68,28.68,16396.0,27.0283,27.0377,26.9718,26.9718,16396.0
2019-10-28 13:05:00,28.68,28.71,28.62,28.63,21353.0,26.9718,27.0,26.9154,26.9248,21353.0
2019-10-28 13:10:00,28.63,28.63,28.59,28.61,12230.0,26.9248,26.9248,26.8872,26.906,12230.0
2019-10-28 13:15:00,28.62,28.63,28.61,28.63,7156.0,26.9154,26.9248,26.906,26.9248,7156.0
2019-10-28 13:20:00,28.63,28.64,28.61,28.62,6434.0,26.9248,26.9342,26.906,26.9154,6434.0
2019-10-28 13:25:00,28.62,28.63,28.61,28.62,5450.0,26.9154,26.9248,26.906,26.9154,5450.0
2019-10-28 13:30:00,28.61,28.64,28.61,28.63,6258.0,26.906,26.9342,26.906,26.9248,6258.0
2019-10-28 13:35:00,28.63,28.63,28.61,28.62,7194.0,26.9248,26.9248,26.906,26.9154,7194.0
2019-10-28 13:40:00,28.62,28.65,28.59,28.6,27550.0,26.9154,26.9436,26.8872,26.8966,27550.0
2019-10-28 13:45:00,28.6,28.6,28.59,28.6,48987.0,26.8966,26.8966,26.8872,26.8966,48987.0
2019-10-28 13:50:00,28.6,28.6,28.59,28.6,85479.0,26.8966,26.8966,26.8872,26.8966,85479.0
2019-10-28 13:55:00,28.59,28.6,28.45,28.46,42938.0,26.8872,26.8966,26.7555,26.7649,42938.0
2019-10-28 14:00:00,28.46,28.5,28.45,28.5,9600.0,26.7649,26.8026,26.7555,26.8026,9600.0
2019-10-28 14:05:00,28.49,28.5,28.47,28.49,12271.0,26.7931,26.8026,26.7743,26.7931,12271.0
2019-10-28 14:10:00,28.49,28.52,28.48,28.49,19601.0,26.7931,26.8214,26.7837,26.7931,19601.0
2019-10-28 14:15:00,28.48,28.56,28.47,28.54,22923.0,26.7837,26.859,26.7743,26.8402,22923.0
2019-10-28 14:20:00,28.54,28.56,28.54,28.56,11017.0,26.8402,26.859,26.8402,26.859,11017.0
2019-10-28 14:25:00,28.55,28.58,28.54,28.58,42596.0,26.8496,26.8778,26.8402,26.8778,42596.0
2019-10-28 14:30:00,28.58,28.7,28.57,28.7,27256.0,26.8778,26.9906,26.8684,26.9906,27256.0
2019-10-28 14:35:00,28.7,28.79,28.69,28.79,15848.0,26.9906,27.0753,26.9812,27.0753,15848.0
2019-10-28 14:40:00,28.79,28.81,28.74,28.76,32472.0,27.0753,27.0941,27.0283,27.0471,32472.0
2019-10-28 14:45:00,28.75,28.77,28.74,28.75,14856.0,27.0377,27.0565,27.0283,27.0377,14856.0
2019-10-28 14:50:00,28.75,28.77,28.73,28.77,12703.0,27.0377,27.0565,27.0189,27.0565,12703.0
2019-10-28 14:55:00,28.77,28.77,28.72,28.75,9396.0,27.0565,27.0565,27.0095,27.0377,9396.0
2019-10-28 15:00:00,28.75,28.77,28.73,28.76,11001.0,27.0377,27.0565,27.0189,27.0471,11001.0
2019-10-28 15:05:00,28.75,28.76,28.73,28.76,19505.0,27.0377,27.0471,27.0189,27.0471,19505.0
2019-10-28 15:10:00,28.76,28.81,28.74,28.81,32914.0,27.0471,27.0941,27.0283,27.0941,32914.0
2019-10-28 15:15:00,28.81,28.81,28.78,28.78,21567.0,27.0941,27.0941,27.0659,27.0659,21567.0
2019-10-28 15:20:00,28.79,28.79,28.74,28.76,19762.0,27.0753,27.0753,27.0283,27.0471,19762.0
2019-10-28 15:25:00,28.76,28.76,28.74,28.75,23856.0,27.0471,27.0471,27.0283,27.0377,23856.0
2019-10-28 15:30:00,28.75,28.77,28.74,28.77,26597.0,27.0377,27.0565,27.0283,27.0565,26597.0
2019-10-28 15:35:00,28.77,28.77,28.71,28.76,68892.0,27.0565,27.0565,27.0,27.0471,68892.0
2019-10-28 15:40:00,28.76,28.76,28.68,28.73,110809.0,27.0471,27.0471,26.9718,27.0189,110809.0
2019-10-28 15:45:00,28.73,28.73,28.64,28.65,58991.0,27.0189,27.0189,26.9342,26.9436,58991.0
2019-10-28 15:50:00,28.65,28.67,28.58,28.59,123860.0,26.9436,26.9624,26.8778,26.8872,123860.0
2019-10-28 15:55:00,28.59,28.72,28.58,28.71,211206.0,26.8872,27.0095,26.8778,27.0,211206.0
2019-10-29 09:30:00,27.47,28.7,27.26,28.38,139363.0,25.8339,26.9906,25.6364,26.6897,139363.0
2019-10-29 09:35:00,28.38,28.57,28.25,28.57,68134.0,26.6897,26.8684,26.5674,26.8684,68134.0
2019-10-29 09:40:00,28.57,28.57,28.26,28.29,39724.0,26.8684,26.8684,26.5768,26.6051,39724.0
2019-10-29 09:45:00,28.31,28.31,28.14,28.16,30990.0,26.6239,26.6239,26.464,26.4828,30990.0
2019-10-29 09:50:00,28.18,28.65,28.18,28.48,36308.0,26.5016,26.9436,26.5016,26.7837,36308.0
2019-10-29 09:55:00,28.49,28.49,28.27,28.33,35976.0,26.7931,26.7931,26.5863,26.6427,35976.0
2019-10-29 10:00:00,28.34,28.34,28.19,28.32,41303.0,26.6521,26.6521,26.511,26.6333,41303.0
2019-10-29 10:05:00,28.31,28.33,28.15,28.29,114188.0,26.6239,26.6427,26.4734,26.6051,114188.0
2019-10-29 10:10:00,28.29,28.47,28.15,28.44,78864.0,26.6051,26.7743,26.4734,26.7461,78864.0
2019-10-29 10:15:00,28.47,28.89,28.44,28.81,86178.0,26.7743,27.1693,26.7461,27.0941,86178.0
2019-10-29 10:20:00,28.85,29.07,28.84,28.87,137916.0,27.1317,27.3386,27.1223,27.1505,137916.0
2019-10-29 10:25:00,28.87,29.06,28.84,29.04,104752.0,27.1505,27.3292,27.1223,27.3104,104752.0
2019-10-29 10:30:00,29.04,29.16,28.98,29.12,95328.0,27.3104,27.4232,27.254,27.3856,95328.0
2019-10-29 10:35:00,29.14,29.16,29.06,29.1,54177.0,27.4044,27.4232,27.3292,27.3668,54177.0
2019-10-29 10:40:00,29.12,29.12,28.97,29.01,35788.0,27.3856,27.3856,27.2446,27.2822,35788.0
2019-10-29 10:45:00,29.01,29.01,28.92,29.0,30322.0,27.2822,27.2822,27.1975,27.2728,30322.0
2019-10-29 10:50:00,29.01,29.1,28.98,29.1,62628.0,27.2822,27.3668,27.254,27.3668,62628.0
2019-10-29 10:55:00,29.1,29.13,28.99,29.03,45323.0,27.3668,27.395,27.2634,27.301,45323.0
2019-10-29 11:00:00,29.02,29.1,28.98,29.02,49892.0,27.2916,27.3668,27.254,27.2916,49892.0
2019-10-29 11:05:00,29.02,29.06,28.96,28.99,70886.0,27.2916,27.3292,27.2352,27.2634,70886.0
2019-10-29 11:10:00,28.99,29.05,28.96,28.96,52434.0,27.2634,27.3198,27.2352,27.2352,52434.0
2019-10-29 11:15:00,28.95,28.96,28.88,28.92,65710.0,27.2258,27.2352,27.1599,27.1975,65710.0
2019-10-29 11:20:00,28.9,28.94,28.69,28.69,25109.0,27.1787,27.2163,26.9812,26.9812,25109.0
2019-10-29 11:25:00,28.67,28.78,28.67,28.75,25267.0,26.9624,27.0659,26.9624,27.0377,25267.0
2019-10-29 11:30:00,28.76,28.78,28.72,28.77,32338.0,27.0471,27.0659,27.0095,27.0565,32338.0
2019-10-29 11:35:00,28.77,28.79,28.75,28.79,57518.0,27.0565,27.0753,27.0377,27.0753,57518.0
2019-10-29 11:40:00,28.79,28.84,28.78,28.84,9248.0,27.0753,27.1223,27.0659,27.1223,9248.0
2019-10-29 11:45:00,28.84,28.9,28.82,28.89,15608.0,27.1223,27.1787,27.1035,27.1693,15608.0
2019-10-29 11:50:00,28.89,28.93,28.85,28.85,14256.0,27.1693,27.2069,27.1317,27.1317,14256.0
2019-10-29 11:55:00,28.83,28.83,28.69,28.72,17216.0,27.1129,27.1129,26.9812,27.0095,17216.0
2019-10-29 12:00:00,28.71,28.72,28.65,28.66,7810.0,27.0,27.0095,26.9436,26.953,7810.0
2019-10-29 12:05:00,28.64,28.71,28.63,28.7,8923.0,26.9342,27.0,26.9248,26.9906,8923.0
2019-10-29 12:10:00,28.71,28.83,28.7,28.83,27410.0,27.0,27.1129,26.9906,27.1129,27410.0
2019-10-29 12:15:00,28.82,28.89,28.82,28.88,21672.0,27.1035,27.1693,27.1035,27.1599,21672.0
2019-10-29 12:20:00,28.88,28.93,28.87,28.9,23023.0,27.1599,27.2069,27.1505,27.1787,23023.0
2019-10-29 12:25:00,28.89,28.9,28.82,28.82,11787.0,27.1693,27.1787,27.1035,27.1035,11787.0
2019-10-29 12:30:00,28.82,28.82,28.77,28.8,12199.0,27.1035,27.1035,27.0565,27.0847,12199.0
2019-10-29 12:35:00,28.8,28.82,28.72,28.74,18702.0,27.0847,27.1035,27.0095,27.0283,18702.0
2019-10-29 12:40:00,28.73,28.79,28.73,28.75,28415.0,27.0189,27.0753,27.0189,27.0377,28415.0
2019-10-29 12:45:00,28.76,28.8,28.76,28.78,9095.0,27.0471,27.0847,27.0471,27.0659,9095.0
2019-10-29 12:50:00,28.79,28.82,28.77,28.82,17285.0,27.0753,27.1035,27.0565,27.1035,17285.0
2019-10-29 12:55:00,28.81,28.82,28.79,28.82,31672.0,27.0941,27.1035,27.0753,27.1035,31672.0
2019-10-29 13:00:00,28.81,28.82,28.71,28.73,19734.0,27.0941,27.1035,27.0,27.0189,19734.0
2019-10-29 13:05:00,28.74,28.76,28.62,28.72,213330.0,27.0283,27.0471,26.9154,27.0095,213330.0
2019-10-29 13:10:00,28.71,28.71,28.45,28.46,208329.0,27.0,27.0,26.7555,26.7649,208329.0
2019-10-29 13:15:00,28.46,28.54,28.44,28.5,36020.0,26.7649,26.8402,26.7461,26.8026,36020.0
2019-10-29 13:20:00,28.52,28.55,28.47,28.5,18874.0,26.8214,26.8496,26.7743,26.8026,18874.0
2019-10-29 13:25:00,28.5,28.52,28.48,28.51,11551.0,26.8026,26.8214,26.7837,26.812,11551.0
2019-10-29 13:30:00,28.51,28.53,28.48,28.51,106565.0,26.812,26.8308,26.7837,26.812,106565.0
2019-10-29 13:35:00,28.53,28.56,28.5,28.51,9980.0,26.8308,26.859,26.8026,26.812,9980.0
2019-10-29 13:40:00,28.52,28.52,28.48,28.51,34211.0,26.8214,26.8214,26.7837,26.812,34211.0
2019-10-29 13:45:00,28.51,28.53,28.49,28.52,41349.0,26.812,26.8308,26.7931,26.8214,41349.0
2019-10-29 13:50:00,28.51,28.53,28.49,28.53,19335.0,26.812,26.8308,26.7931,26.8308,19335.0
2019-10-29 13:55:00,28.52,28.56,28.49,28.55,22485.0,26.8214,26.859,26.7931,26.8496,22485.0
2019-10-29 14:00:00,28.55,28.55,28.5,28.51,50090.0,26.8496,26.8496,26.8026,26.812,50090.0
2019-10-29 14:05:00,28.51,28.52,28.5,28.51,29276.0,26.812,26.8214,26.8026,26.812,29276.0
2019-10-29 14:10:00,28.51,28.52,28.5,28.52,31624.0,26.812,26.8214,26.8026,26.8214,31624.0
2019-10-29 14:15:00,28.52,28.56,28.51,28.53,40859.0,26.8214,26.859,26.812,26.8308,40859.0
2019-10-29 14:20:00,28.53,28.59,28.53,28.55,34614.0,26.8308,26.8872,26.8308,26.8496,34614.0
2019-10-29 14:25:00,28.55,28.58,28.52,28.55,26995.0,26.8496,26.8778,26.8214,26.8496,26995.0
2019-10-29 14:30:00,28.55,28.63,28.54,28.6,26601.0,26.8496,26.9248,26.8402,26.8966,26601.0
2019-10-29 14:35:00,28.6,28.68,28.6,28.68,19572.0,26.8966,26.9718,26.8966,26.9718,19572.0
2019-10-29 14:40:00,28.69,28.69,28.59,28.61,56857.0,26.9812,26.9812,26.8872,26.906,56857.0
2019-10-29 14:45:00,28.61,28.66,28.57,28.66,50977.0,26.906,26.953,26.8684,26.953,50977.0
2019-10-29 14:50:00,28.66,28.69,28.57,28.57,25975.0,26.953,26.9812,26.8684,26.8684,25975.0
2019-10-29 14:55:00,28.57,28.62,28.54,28.6,22879.0,26.8684,26.9154,26.8402,26.8966,22879.0
2019-10-29 15:00:00,28.61,28.69,28.59,28.67,16654.0,26.906,26.9812,26.8872,26.9624,16654.0
2019-10-29 15:05:00,28.67,28.67,28.56,28.59,27807.0,26.9624,26.9624,26.859,26.8872,27807.0
2019-10-29 15:10:00,28.6,28.64,28.57,28.6,20050.0,26.8966,26.9342,26.8684,26.8966,20050.0
2019-10-29 15:15:00,28.59,28.67,28.59,28.66,32639.0,26.8872,26.9624,26.8872,26.953,32639.0
2019-10-29 15:20:00,28.67,28.7,28.63,28.69,49914.0,26.9624,26.9906,26.9248,26.9812,49914.0
2019-10-29 15:25:00,28.67,28.69,28.58,28.66,55106.0,26.9624,26.9812,26.8778,26.953,55106.0
2019-10-29 15:30:00,28.68,28.69,28.54,28.61,62512.0,26.9718,26.9812,26.8402,26.906,62512.0
2019-10-29 15:35:00,28.6,28.66,28.58,28.6,48725.0,26.8966,26.953,26.8778,26.8966,48725.0
2019-10-29 15:40:00,28.6,28.65,28.59,28.6,44685.0,26.8966,26.9436,26.8872,26.8966,44685.0
2019-10-29 15:45:00,28.6,28.68,28.59,28.66,78810.0,26.8966,26.9718,26.8872,26.953,78810.0
2019-10-29 15:50:00,28.67,28.71,28.64,28.7,104995.0,26.9624,27.0,26.9342,26.9906,104995.0
2019-10-29 15:55:00,28.7,28.71,28.62,28.64,220019.0,26.9906,27.0,26.9154,26.9342,220019.0
2019-10-30 09:30:00,28.64,28.72,28.57,28.65,17136.0,26.9342,27.0095,26.8684,26.9436,17136.0
2019-10-30 09:35:00,28.6,28.65,28.52,28.55,18047.0,26.8966,26.9436,26.8214,26.8496,18047.0
2019-10-30 09:40:00,28.54,28.64,28.53,28.64,7605.0,26.8402,26.9342,26.8308,26.9342,7605.0
2019-10-30 09:45:00,28.64,28.69,28.61,28.61,26446.0,26.9342,26.9812,26.906,26.906,26446.0
2019-10-30 09:50:00,28.61,28.62,28.57,28.61,22612.0,26.906,26.9154,26.8684,26.906,22612.0
2019-10-30 09:55:00,28.61,28.67,28.6,28.61,7468.0,26.906,26.9624,26.8966,26.906,7468.0
2019-10-30 10:00:00,28.59,28.65,28.54,28.56,13989.0,26.8872,26.9436,26.8402,26.859,13989.0
2019-10-30 10:05:00,28.58,28.63,28.57,28.58,8801.0,26.8778,26.9248,26.8684,26.8778,8801.0
2019-10-30 10:10:00,28.57,28.6,28.5,28.51,16281.0,26.8684,26.8966,26.8026,26.812,16281.0
2019-10-30 10:15:00,28.5,28.52,28.47,28.51,33028.0,26.8026,26.8214,26.7743,26.812,33028.0
2019-10-30 10:20:00,28.51,28.52,28.47,28.51,10060.0,26.812,26.8214,26.7743,26.812,10060.0
2019-10-30 10:25:00,28.51,28.53,28.49,28.51,8689.0,26.812,26.8308,26.7931,26.812,8689.0
2019-10-30 10:30:00,28.51,28.52,28.5,28.51,5070.0,26.812,26.8214,26.8026,26.812,5070.0
2019-10-30 10:35:00,28.52,28.56,28.51,28.56,9684.0,26.8214,26.859,26.812,26.859,9684.0
2019-10-30 10:40:00,28.57,28.6,28.55,28.55,4310.0,26.8684,26.8966,26.8496,26.8496,4310.0
2019-10-30 10:45:00,28.55,28.59,28.54,28.59,4732.0,26.8496,26.8872,26.8402,26.8872,4732.0
2019-10-30 10:50:00,28.58,28.61,28.58,28.59,6079.0,26.8778,26.906,26.8778,26.8872,6079.0
2019-10-30 10:55:00,28.6,28.61,28.57,28.59,13183.0,26.8966,26.906,26.8684,26.8872,13183.0
2019-10-30 11:00:00,28.58,28.6,28.58,28.6,2260.0,26.8778,26.8966,26.8778,26.8966,2260.0
2019-10-30 11:05:00,28.6,28.62,28.59,28.6,13862.0,26.8966,26.9154,26.8872,26.8966,13862.0
2019-10-30 11:10:00,28.6,28.61,28.57,28.58,9784.0,26.8966,26.906,26.8684,26.8778,9784.0
2019-10-30 11:15:00,28.58,28.6,28.57,28.6,5557.0,26.8778,26.8966,26.8684,26.8966,5557.0
2019-10-30 11:20:00,28.6,28.6,28.58,28.58,7136.0,26.8966,26.8966,26.8778,26.8778,7136.0
2019-10-30 11:25:00,28.58,28.58,28.47,28.58,60825.0,26.8778,26.8778,26.7743,26.8778,60825.0
2019-10-30 11:30:00,28.58,28.62,28.56,28.6,32142.0,26.8778,26.9154,26.859,26.8966,32142.0
2019-10-30 11:35:00,28.6,28.62,28.58,28.59,27580.0,26.8966,26.9154,26.8778,26.8872,27580.0
2019-10-30 11:40:00,28.59,28.61,28.59,28.6,9688.0,26.8872,26.906,26.8872,26.8966,9688.0
2019-10-30 11:45:00,28.6,28.63,28.59,28.63,2591.0,26.8966,26.9248,26.8872,26.9248,2591.0
2019-10-30 11:50:00,28.64,28.64,28.62,28.63,8250.0,26.9342,26.9342,26.9154,26.9248,8250.0
2019-10-30 11:55:00,28.63,28.64,28.61,28.62,14531.0,26.9248,26.9342,26.906,26.9154,14531.0
2019-10-30 12:00:00,28.63,28.65,28.62,28.65,10244.0,26.9248,26.9436,26.9154,26.9436,10244.0
2019-10-30 12:05:00,28.65,28.69,28.65,28.67,9183.0,26.9436,26.9812,26.9436,26.9624,9183.0
2019-10-30 12:10:00,28.68,28.71,28.68,28.71,1900.0,26.9718,27.0,26.9718,27.0,1900.0
2019-10-30 12:15:00,28.7,28.7,28.68,28.69,8347.0,26.9906,26.9906,26.9718,26.9812,8347.0
2019-10-30 12:20:00,28.69,28.76,28.69,28.75,7342.0,26.9812,27.0471,26.9812,27.0377,7342.0
2019-10-30 12:25:00,28.75,28.78,28.74,28.78,3710.0,27.0377,27.0659,27.0283,27.0659,3710.0
2019-10-30 12:30:00,28.79,28.83,28.78,28.82,9120.0,27.0753,27.1129,27.0659,27.1035,9120.0
2019-10-30 12:35:00,28.82,28.85,28.79,28.8,5238.0,27.1035,27.1317,27.0753,27.0847,5238.0
2019-10-30 12:40:00,28.81,28.87,28.8,28.86,7809.0,27.0941,27.1505,27.0847,27.1411,7809.0
2019-10-30 12:45:00,28.87,28.87,28.85,28.85,8152.0,27.1505,27.1505,27.1317,27.1317,8152.0
2019-10-30 12:50:00,28.86,28.88,28.84,28.85,9088.0,27.1411,27.1599,27.1223,27.1317,9088.0
2019-10-30 12:55:00,28.85,28.92,28.85,28.91,5281.0,27.1317,27.1975,27.1317,27.1881,5281.0
2019-10-30 13:00:00,28.91,28.91,28.89,28.89,1575.0,27.1881,27.1881,27.1693,27.1693,1575.0
2019-10-30 13:05:00,28.87,28.88,28.84,28.85,7957.0,27.1505,27.1599,27.1223,27.1317,7957.0
2019-10-30 13:10:00,28.84,28.87,28.83,28.87,5464.0,27.1223,27.1505,27.1129,27.1505,5464.0
2019-10-30 13:15:00,28.86,28.87,28.86,28.86,2770.0,27.1411,27.1505,27.1411,27.1411,2770.0
2019-10-30 13:20:00,28.86,28.89,28.86,28.89,5708.0,27.1411,27.1693,27.1411,27.1693,5708.0
2019-10-30 13:25:00,28.9,28.9,28.74,28.75,79328.0,27.1787,27.1787,27.0283,27.0377,79328.0
2019-10-30 13:30:00,28.73,28.75,28.57,28.6,86967.0,27.0189,27.0377,26.8684,26.8966,86967.0
2019-10-30 13:35:00,28.62,28.64,28.59,28.62,103182.0,26.9154,26.9342,26.8872,26.9154,103182.0
2019-10-30 13:40:00,28.62,28.62,28.59,28.59,25965.0,26.9154,26.9154,26.8872,26.8872,25965.0
2019-10-30 13:45:00,28.59,28.62,28.59,28.62,14150.0,26.8872,26.9154,26.8872,26.9154,14150.0
2019-10-30 13:50:00,28.62,28.66,28.6,28.64,16391.0,26.9154,26.953,26.8966,26.9342,16391.0
2019-10-30 13:55:00,28.61,28.62,28.61,28.62,1804.0,26.906,26.9154,26.906,26.9154,1804.0
2019-10-30 14:00:00,28.6,28.63,28.56,28.6,17810.0,26.8966,26.9248,26.859,26.8966,17810.0
2019-10-30 14:05:00,28.6,28.6,28.55,28.57,42562.0,26.8966,26.8966,26.8496,26.8684,42562.0
2019-10-30 14:10:00,28.57,28.59,28.55,28.57,20103.0,26.8684,26.8872,26.8496,26.8684,20103.0
2019-10-30 14:15:00,28.58,28.63,28.58,28.6,33335.0,26.8778,26.9248,26.8778,26.8966,33335.0
2019-10-30 14:20:00,28.6,28.65,28.59,28.65,16167.0,26.8966,26.9436,26.8872,26.9436,16167.0
2019-10-30 14:25:00,28.65,28.65,28.6,28.6,92432.0,26.9436,26.9436,26.8966,26.8966,92432.0
2019-10-30 14:30:00,28.61,28.64,28.59,28.64,9739.0,26.906,26.9342,26.8872,26.9342,9739.0
2019-10-30 14:35:00,28.64,28.65,28.6,28.62,55565.0,26.9342,26.9436,26.8966,26.9154,55565.0
2019-10-30 14:40:00,28.62,28.66,28.62,28.65,15434.0,26.9154,26.953,26.9154,26.9436,15434.0
2019-10-30 14:45:00,28.66,28.67,28.63,28.63,32391.0,26.953,26.9624,26.9248,26.9248,32391.0
2019-10-30 14:50:00,28.63,28.68,28.62,28.66,14936.0,26.9248,26.9718,26.9154,26.953,14936.0
2019-10-30 14:55:00,28.66,28.73,28.66,28.73,6425.0,26.953,27.0189,26.953,27.0189,6425.0
2019-10-30 15:00:00,28.74,28.77,28.73,28.74,7744.0,27.0283,27.0565,27.0189,27.0283,7744.0
2019-10-30 15:05:00,28.74,28.75,28.71,28.73,10392.0,27.0283,27.0377,27.0,27.0189,10392.0
2019-10-30 15:10:00,28.73,28.74,28.72,28.73,3668.0,27.0189,27.0283,27.0095,27.0189,3668.0
2019-10-30 15:15:00,28.72,28.73,28.67,28.7,14071.0,27.0095,27.0189,26.9624,26.9906,14071.0
2019-10-30 15:20:00,28.71,28.71,28.68,28.7,15255.0,27.0,27.0,26.9718,26.9906,15255.0
2019-10-30 15:25:00,28.7,28.72,28.67,28.71,14657.0,26.9906,27.0095,26.9624,27.0,14657.0
2019-10-30 15:30:00,28.71,28.74,28.7,28.74,12032.0,27.0,27.0283,26.9906,27.0283,12032.0
2019-10-30 15:35:00,28.74,28.76,28.73,28.75,12731.0,27.0283,27.0471,27.0189,27.0377,12731.0
2019-10-30 15:40:00,28.75,28.79,28.74,28.78,13896.0,27.0377,27.0753,27.0283,27.0659,13896.0
2019-10-30 15:45:00,28.78,28.81,28.77,28.78,54251.0,27.0659,27.0941,27.0565,27.0659,54251.0
2019-10-30 15:50:00,28.78,28.83,28.78,28.83,49925.0,27.0659,27.1129,27.0659,27.1129,49925.0
2019-10-30 15:55:00,28.83,28.83,28.78,28.81,109075.0,27.1129,27.1129,27.0659,27.0941,109075.0
2019-10-31 09:30:00,28.48,28.62,27.99,28.5,414924.0,26.7837,26.9154,26.3229,26.8026,414924.0
2019-10-31 09:35:00,28.5,28.71,28.49,28.64,85176.0,26.8026,27.0,26.7931,26.9342,85176.0
2019-10-31 09:40:00,28.64,28.75,28.62,28.62,154553.0,26.9342,27.0377,26.9154,26.9154,154553.0
2019-10-31 09:45:00,28.66,28.79,28.61,28.71,99354.0,26.953,27.0753,26.906,27.0,99354.0
2019-10-31 09:50:00,28.68,28.74,28.57,28.67,42328.0,26.9718,27.0283,26.8684,26.9624,42328.0
2019-10-31 09:55:00,28.66,28.69,28.59,28.62,27803.0,26.953,26.9812,26.8872,26.9154,27803.0
2019-10-31 10:00:00,28.61,28.69,28.56,28.64,32339.0,26.906,26.9812,26.859,26.9342,32339.0
2019-10-31 10:05:00,28.63,28.71,28.58,28.7,82403.0,26.9248,27.0,26.8778,26.9906,82403.0
2019-10-31 10:10:00,28.7,28.8,28.65,28.78,759625.0,26.9906,27.0847,26.9436,27.0659,759625.0
2019-10-31 10:15:00,28.78,28.8,28.65,28.68,34906.0,27.0659,27.0847,26.9436,26.9718,34906.0
2019-10-31 10:20:00,28.66,28.73,28.57,28.57,25756.0,26.953,27.0189,26.8684,26.8684,25756.0
2019-10-31 10:25:00,28.58,28.77,28.58,28.69,115007.0,26.8778,27.0565,26.8778,26.9812,115007.0
2019-10-31 10:30:00,28.67,28.67,28.45,28.51,14714.0,26.9624,26.9624,26.7555,26.812,14714.0
2019-10-31 10:35:00,28.45,28.47,28.4,28.47,13873.0,26.7555,26.7743,26.7085,26.7743,13873.0
2019-10-31 10:40:00,28.46,28.49,28.43,28.47,15052.0,26.7649,26.7931,26.7367,26.7743,15052.0
2019-10-31 10:45:00,28.48,28.54,28.48,28.51,24773.0,26.7837,26.8402,26.7837,26.812,24773.0
2019-10-31 10:50:00,28.51,28.54,28.43,28.49,138180.0,26.812,26.8402,26.7367,26.7931,138180.0
2019-10-31 10:55:00,28.49,28.5,28.31,28.48,108410.0,26.7931,26.8026,26.6239,26.7837,108410.0
2019-10-31 11:00:00,28.47,28.48,28.4,28.44,231993.0,26.7743,26.7837,26.7085,26.7461,231993.0
2019-10-31 11:05:00,28.43,28.55,28.43,28.53,38035.0,26.7367,26.8496,26.7367,26.8308,38035.0
2019-10-31 11:10:00,28.53,28.56,28.51,28.55,15174.0,26.8308,26.859,26.812,26.8496,15174.0
2019-10-31 11:15:00,28.56,28.58,28.56,28.57,18579.0,26.859,26.8778,26.859,26.8684,18579.0
2019-10-31 11:20:00,28.57,28.59,28.55,28.59,19147.0,26.8684,26.8872,26.8496,26.8872,19147.0
2019-10-31 11:25:00,28.59,28.59,28.51,28.59,39274.0,26.8872,26.8872,26.812,26.8872,39274.0
2019-10-31 11:30:00,28.58,28.64,28.56,28.57,26089.0,26.8778,26.9342,26.859,26.8684,26089.0
2019-10-31 11:35:00,28.57,28.62,28.54,28.62,46213.0,26.8684,26.9154,26.8402,26.9154,46213.0
2019-10-31 11:40:00,28.62,28.62,28.58,28.59,13399.0,26.9154,26.9154,26.8778,26.8872,13399.0
2019-10-31 11:45:00,28.59,28.61,28.54,28.56,19325.0,26.8872,26.906,26.8402,26.859,19325.0
2019-10-31 11:50:00,28.55,28.62,28.55,28.59,20179.0,26.8496,26.9154,26.8496,26.8872,20179.0
2019-10-31 11:55:00,28.59,28.61,28.58,28.6,11996.0,26.8872,26.906,26.8778,26.8966,11996.0
2019-10-31 12:00:00,28.6,28.6,28.42,28.43,24257.0,26.8966,26.8966,26.7273,26.7367,24257.0
2019-10-31 12:05:00,28.43,28.48,28.38,28.45,21867.0,26.7367,26.7837,26.6897,26.7555,21867.0
2019-10-31 12:10:00,28.44,28.55,28.43,28.55,125914.0,26.7461,26.8496,26.7367,26.8496,125914.0
2019-10-31 12:15:00,28.55,28.57,28.48,28.48,13206.0,26.8496,26.8684,26.7837,26.7837,13206.0
2019-10-31 12:20:00,28.47,28.47,28.4,28.4,14216.0,26.7743,26.7743,26.7085,26.7085,14216.0
2019-10-31 12:25:00,28.4,28.47,28.39,28.42,29905.0,26.7085,26.7743,26.6991,26.7273,29905.0
2019-10-31 12:30:00,28.42,28.44,28.38,28.4,26250.0,26.7273,26.7461,26.6897,26.7085,26250.0
2019-10-31 12:35:00,28.4,28.42,28.39,28.4,13299.0,26.7085,26.7273,26.6991,26.7085,13299.0
2019-10-31 12:40:00,28.39,28.42,28.37,28.38,28694.0,26.6991,26.7273,26.6803,26.6897,28694.0
2019-10-31 12:45:00,28.36,28.39,28.35,28.38,10859.0,26.6709,26.6991,26.6615,26.6897,10859.0
2019-10-31 12:50:00,28.38,28.38,28.35,28.36,8431.0,26.6897,26.6897,26.6615,26.6709,8431.0
2019-10-31 12:55:00,28.37,28.4,28.36,28.4,7976.0,26.6803,26.7085,26.6709,26.7085,7976.0
2019-10-31 13:00:00,28.39,28.44,28.38,28.42,61020.0,26.6991,26.7461,26.6897,26.7273,61020.0
2019-10-31 13:05:00,28.41,28.44,28.4,28.43,7237.0,26.7179,26.7461,26.7085,26.7367,7237.0
2019-10-31 13:10:00,28.44,28.45,28.42,28.43,9958.0,26.7461,26.7555,26.7273,26.7367,9958.0
2019-10-31 13:15:00,28.44,28.52,28.44,28.52,29518.0,26.7461,26.8214,26.7461,26.8214,29518.0
2019-10-31 13:20:00,28.52,28.54,28.48,28.51,18285.0,26.8214,26.8402,26.7837,26.812,18285.0
2019-10-31 13:25:00,28.5,28.52,28.49,28.5,13720.0,26.8026,26.8214,26.7931,26.8026,13720.0
2019-10-31 13:30:00,28.5,28.59,28.49,28.59,20665.0,26.8026,26.8872,26.7931,26.8872,20665.0
2019-10-31 13:35:00,28.59,28.59,28.56,28.58,12749.0,26.8872,26.8872,26.859,26.8778,12749.0
2019-10-31 13:40:00,28.58,28.59,28.55,28.58,12705.0,26.8778,26.8872,26.8496,26.8778,12705.0
2019-10-31 13:45:00,28.58,28.59,28.57,28.58,17121.0,26.8778,26.8872,26.8684,26.8778,17121.0
2019-10-31 13:50:00,28.58,28.6,28.58,28.59,13524.0,26.8778,26.8966,26.8778,26.8872,13524.0
2019-10-31 13:55:00,28.59,28.59,28.55,28.56,10712.0,26.8872,26.8872,26.8496,26.859,10712.0
2019-10-31 14:00:00,28.55,28.56,28.53,28.55,8972.0,26.8496,26.859,26.8308,26.8496,8972.0
2019-10-31 14:05:00,28.55,28.59,28.55,28.59,11208.0,26.8496,26.8872,26.8496,26.8872,11208.0
2019-10-31 14:10:00,28.58,28.62,28.55,28.61,42050.0,26.8778,26.9154,26.8496,26.906,42050.0
2019-10-31 14:15:00,28.61,28.68,28.61,28.68,16305.0,26.906,26.9718,26.906,26.9718,16305.0
2019-10-31 14:20:00,28.68,28.7,28.67,28.69,23578.0,26.9718,26.9906,26.9624,26.9812,23578.0
2019-10-31 14:25:00,28.69,28.7,28.62,28.63,8665.0,26.9812,26.9906,26.9154,26.9248,8665.0
2019-10-31 14:30:00,28.62,28.67,28.62,28.67,13799.0,26.9154,26.9624,26.9154,26.9624,13799.0
2019-10-31 14:35:00,28.67,28.7,28.66,28.67,26092.0,26.9624,26.9906,26.953,26.9624,26092.0
2019-10-31 14:40:00,28.68,28.69,28.65,28.66,14994.0,26.9718,26.9812,26.9436,26.953,14994.0
2019-10-31 14:45:00,28.66,28.66,28.6,28.66,27166.0,26.953,26.953,26.8966,26.953,27166.0
2019-10-31 14:50:00,28.65,28.66,28.63,28.64,29931.0,26.9436,26.953,26.9248,26.9342,29931.0
2019-10-31 14:55:00,28.64,28.68,28.63,28.67,61558.0,26.9342,26.9718,26.9248,26.9624,61558.0
2019-10-31 15:00:00,28.67,28.68,28.64,28.65,13118.0,26.9624,26.9718,26.9342,26.9436,13118.0
2019-10-31 15:05:00,28.66,28.75,28.66,28.74,38039.0,26.953,27.0377,26.953,27.0283,38039.0
2019-10-31 15:10:00,28.75,28.75,28.74,28.74,16951.0,27.0377,27.0377,27.0283,27.0283,16951.0
2019-10-31 15:15:00,28.75,28.75,28.7,28.73,40555.0,27.0377,27.0377,26.9906,27.0189,40555.0
2019-10-31 15:20:00,28.73,28.74,28.72,28.74,14897.0,27.0189,27.0283,27.0095,27.0283,14897.0
2019-10-31 15:25:00,28.74,28.75,28.68,28.72,40736.0,27.0283,27.0377,26.9718,27.0095,40736.0
2019-10-31 15:30:00,28.71,28.75,28.71,28.74,31487.0,27.0,27.0377,27.0,27.0283,31487.0
2019-10-31 15:35:00,28.74,28.75,28.67,28.69,32211.0,27.0283,27.0377,26.9624,26.9812,32211.0
2019-10-31 15:40:00,28.68,28.71,28.65,28.69,84858.0,26.9718,27.0,26.9436,26.9812,84858.0
2019-10-31 15:45:00,28.69,28.74,28.69,28.73,79040.0,26.9812,27.0283,26.9812,27.0189,79040.0
2019-10-31 15:50:00,28.74,28.75,28.73,28.74,191010.0,27.0283,27.0377,27.0189,27.0283,191010.0
2019-10-31 15:55:00,28.74,28.85,28.74,28.84,272559.0,27.0283,27.1317,27.0283,27.1223,272559.0
2019-11-01 09:30:00,28.56,28.89,28.2,28.88,382239.0,26.859,27.1693,26.5204,27.1599,382239.0
2019-11-01 09:35:00,28.89,29.19,28.87,29.16,287944.0,27.1693,27.4515,27.1505,27.4232,287944.0
2019-11-01 09:40:00,29.16,29.18,28.95,28.98,76825.0,27.4232,27.4421,27.2258,27.254,76825.0
2019-11-01 09:45:00,28.97,29.03,28.94,29.02,105746.0,27.2446,27.301,27.2163,27.2916,105746.0
2019-11-01 09:50:00,29.02,29.1,28.97,29.1,70341.0,27.2916,27.3668,27.2446,27.3668,70341.0
2019-11-01 09:55:00,29.1,29.17,29.04,29.07,88076.0,27.3668,27.4326,27.3104,27.3386,88076.0
2019-11-01 10:00:00,29.08,29.17,29.06,29.09,27647.0,27.348,27.4326,27.3292,27.3574,27647.0
2019-11-01 10:05:00,29.08,29.11,29.04,29.05,29503.0,27.348,27.3762,27.3104,27.3198,29503.0
2019-11-01 10:10:00,29.05,29.1,29.02,29.1,35986.0,27.3198,27.3668,27.2916,27.3668,35986.0
2019-11-01 10:15:00,29.11,29.17,29.09,29.11,20639.0,27.3762,27.4326,27.3574,27.3762,20639.0
2019-11-01 10:20:00,29.11,29.13,29.07,29.09,46751.0,27.3762,27.395,27.3386,27.3574,46751.0
2019-11-01 10:25:00,29.09,29.13,29.07,29.13,25185.0,27.3574,27.395,27.3386,27.395,25185.0
2019-11-01 10:30:00,29.13,29.14,29.08,29.14,33257.0,27.395,27.4044,27.348,27.4044,33257.0
2019-11-01 10:35:00,29.13,29.15,29.06,29.13,44710.0,27.395,27.4138,27.3292,27.395,44710.0
2019-11-01 10:40:00,29.13,29.2,29.1,29.18,105960.0,27.395,27.4609,27.3668,27.4421,105960.0
2019-11-01 10:45:00,29.19,29.24,29.16,29.18,67671.0,27.4515,27.4985,27.4232,27.4421,67671.0
2019-11-01 10:50:00,29.18,29.21,29.14,29.17,44160.0,27.4421,27.4703,27.4044,27.4326,44160.0
2019-11-01 10:55:00,29.19,29.27,29.18,29.27,38498.0,27.4515,27.5267,27.4421,27.5267,38498.0
2019-11-01 11:00:00,29.27,29.34,29.27,29.29,53719.0,27.5267,27.5925,27.5267,27.5455,53719.0
2019-11-01 11:05:00,29.28,29.29,29.25,29.28,24511.0,27.5361,27.5455,27.5079,27.5361,24511.0
2019-11-01 11:10:00,29.28,29.28,29.11,29.13,35608.0,27.5361,27.5361,27.3762,27.395,35608.0
2019-11-01 11:15:00,29.12,29.13,29.04,29.1,35872.0,27.3856,27.395,27.3104,27.3668,35872.0
2019-11-01 11:20:00,29.1,29.11,29.03,29.03,11042.0,27.3668,27.3762,27.301,27.301,11042.0
2019-11-01 11:25:00,29.02,29.05,28.98,29.05,36390.0,27.2916,27.3198,27.254,27.3198,36390.0
2019-11-01 11:30:00,29.05,29.06,29.03,29.03,13319.0,27.3198,27.3292,27.301,27.301,13319.0
2019-11-01 11:35:00,29.04,29.08,29.02,29.08,24552.0,27.3104,27.348,27.2916,27.348,24552.0
2019-11-01 11:40:00,29.07,29.11,29.04,29.08,31732.0,27.3386,27.3762,27.3104,27.348,31732.0
2019-11-01 11:45:00,29.09,29.11,29.09,29.09,8401.0,27.3574,27.3762,27.3574,27.3574,8401.0
2019-11-01 11:50:00,29.09,29.1,29.02,29.03,9775.0,27.3574,27.3668,27.2916,27.301,9775.0
2019-11-01 11:55:00,29.02,29.05,29.01,29.02,11677.0,27.2916,27.3198,27.2822,27.2916,11677.0
2019-11-01 12:00:00,29.02,29.08,29.01,29.07,63805.0,27.2916,27.348,27.2822,27.3386,63805.0
2019-11-01 12:05:00,29.06,29.09,29.05,29.09,12790.0,27.3292,27.3574,27.3198,27.3574,12790.0
2019-11-01 12:10:00,29.09,29.1,29.07,29.09,75723.0,27.3574,27.3668,27.3386,27.3574,75723.0
2019-11-01 12:15:00,29.09,29.11,29.08,29.1,15720.0,27.3574,27.3762,27.348,27.3668,15720.0
2019-11-01 12:20:00,29.11,29.11,29.07,29.11,9493.0,27.3762,27.3762,27.3386,27.3762,9493.0
2019-11-01 12:25:00,29.1,29.1,29.04,29.05,14033.0,27.3668,27.3668,27.3104,27.3198,14033.0
2019-11-01 12:30:00,29.05,29.07,29.03,29.07,31626.0,27.3198,27.3386,27.301,27.3386,31626.0
2019-11-01 12:35:00,29.07,29.1,29.06,29.1,31744.0,27.3386,27.3668,27.3292,27.3668,31744.0
2019-11-01 12:40:00,29.1,29.11,29.09,29.11,7278.0,27.3668,27.3762,27.3574,27.3762,7278.0
2019-11-01 12:45:00,29.1,29.11,29.06,29.11,24970.0,27.3668,27.3762,27.3292,27.3762,24970.0
2019-11-01 12:50:00,29.11,29.15,29.1,29.14,61393.0,27.3762,27.4138,27.3668,27.4044,61393.0
2019-11-01 12:55:00,29.14,29.14,29.07,29.12,53686.0,27.4044,27.4044,27.3386,27.3856,53686.0
2019-11-01 13:00:00,29.12,29.15,29.1,29.14,31134.0,27.3856,27.4138,27.3668,27.4044,31134.0
2019-11-01 13:05:00,29.15,29.2,29.14,29.19,33675.0,27.4138,27.4609,27.4044,27.4515,33675.0
2019-11-01 13:10:00,29.19,29.23,29.18,29.23,31915.0,27.4515,27.4891,27.4421,27.4891,31915.0
2019-11-01 13:15:00,29.24,29.28,29.23,29.25,48936.0,27.4985,27.5361,27.4891,27.5079,48936.0
2019-11-01 13:20:00,29.25,29.36,29.24,29.35,97505.0,27.5079,27.6113,27.4985,27.6019,97505.0
2019-11-01 13:25:00,29.36,29.36,29.32,29.35,10244.0,27.6113,27.6113,27.5737,27.6019,10244.0
2019-11-01 13:30:00,29.36,29.38,29.35,29.38,14123.0,27.6113,27.6301,27.6019,27.6301,14123.0
2019-11-01 13:35:00,29.38,29.38,29.3,29.35,45630.0,27.6301,27.6301,27.5549,27.6019,45630.0
2019-11-01 13:40:00,29.36,29.37,29.3,29.33,40691.0,27.6113,27.6207,27.5549,27.5831,40691.0
2019-11-01 13:45:00,29.32,29.39,29.32,29.39,20816.0,27.5737,27.6395,27.5737,27.6395,20816.0
2019-11-01 13:50:00,29.39,29.39,29.34,29.35,29382.0,27.6395,27.6395,27.5925,27.6019,29382.0
2019-11-01 13:55:00,29.34,29.38,29.31,29.32,47652.0,27.5925,27.6301,27.5643,27.5737,47652.0
2019-11-01 14:00:00,29.32,29.32,29.26,29.28,9848.0,27.5737,27.5737,27.5173,27.5361,9848.0
2019-11-01 14:05:00,29.27,29.27,29.23,29.23,33242.0,27.5267,27.5267,27.4891,27.4891,33242.0
2019-11-01 14:10:00,29.23,29.3,29.22,29.29,42416.0,27.4891,27.5549,27.4797,27.5455,42416.0
2019-11-01 14:15:00,29.29,29.3,29.25,29.26,16421.0,27.5455,27.5549,27.5079,27.5173,16421.0
2019-11-01 14:20:00,29.27,29.28,29.25,29.26,17651.0,27.5267,27.5361,27.5079,27.5173,17651.0
2019-11-01 14:25:00,29.26,29.32,29.26,29.32,21829.0,27.5173,27.5737,27.5173,27.5737,21829.0
2019-11-01 14:30:00,29.31,29.34,29.3,29.32,27661.0,27.5643,27.5925,27.5549,27.5737,27661.0
2019-11-01 14:35:00,29.32,29.33,29.29,29.29,25015.0,27.5737,27.5831,27.5455,27.5455,25015.0
2019-11-01 14:40:00,29.3,29.34,29.28,29.3,51688.0,27.5549,27.5925,27.5361,27.5549,51688.0
2019-11-01 14:45:00,29.3,29.31,29.28,29.29,27498.0,27.5549,27.5643,27.5361,27.5455,27498.0
2019-11-01 14:50:00,29.28,29.3,29.27,29.3,10642.0,27.5361,27.5549,27.5267,27.5549,10642.0
2019-11-01 14:55:00,29.29,29.29,29.26,29.29,18503.0,27.5455,27.5455,27.5173,27.5455,18503.0
2019-11-01 15:00:00,29.29,29.31,29.27,29.29,27239.0,27.5455,27.5643,27.5267,27.5455,27239.0
2019-11-01 15:05:00,29.3,29.31,29.29,29.3,10830.0,27.5549,27.5643,27.5455,27.5549,10830.0
2019-11-01 15:10:00,29.3,29.32,29.29,29.3,32809.0,27.5549,27.5737,27.5455,27.5549,32809.0
2019-11-01 15:15:00,29.3,29.32,29.29,29.3,20227.0,27.5549,27.5737,27.5455,27.5549,20227.0
2019-11-01 15:20:00,29.3,29.31,29.27,29.3,39582.0,27.5549,27.5643,27.5267,27.5549,39582.0
2019-11-01 15:25:00,29.3,29.35,29.29,29.33,41059.0,27.5549,27.6019,27.5455,27.5831,41059.0
2019-11-01 15:30:00,29.34,29.4,29.32,29.39,158479.0,27.5925,27.649,27.5737,27.6395,158479.0
2019-11-01 15:35:00,29.39,29.44,29.39,29.41,78744.0,27.6395,27.6866,27.6395,27.6584,78744.0
2019-11-01 15:40:00,29.41,29.41,29.39,29.4,34689.0,27.6584,27.6584,27.6395,27.649,34689.0
2019-11-01 15:45:00,29.4,29.4,29.38,29.39,34468.0,27.649,27.649,27.6301,27.6395,34468.0
2019-11-01 15:50:00,29.38,29.39,29.32,29.37,67944.0,27.6301,27.6395,27.5737,27.6207,67944.0
2019-11-01 15:55:00,29.37,29.5,29.36,29.46,334356.0,27.6207,27.743,27.6113,27.7054,334356.0
2019-11-04 09:30:00,29.55,29.57,29.42,29.46,202013.0,27.79,27.8088,27.6678,27.7054,202013.0
2019-11-04 09:35:00,29.44,29.49,29.35,29.4,32392.0,27.6866,27.7336,27.6019,27.649,32392.0
2019-11-04 09:40:00,29.4,29.51,29.39,29.51,12840.0,27.649,27.7524,27.6395,27.7524,12840.0
2019-11-04 09:45:00,29.5,29.54,29.44,29.48,17244.0,27.743,27.7806,27.6866,27.7242,17244.0
2019-11-04 09:50:00,29.49,29.49,29.32,29.34,43443.0,27.7336,27.7336,27.5737,27.5925,43443.0
2019-11-04 09:55:00,29.33,29.33,29.19,29.29,53847.0,27.5831,27.5831,27.4515,27.5455,53847.0
2019-11-04 10:00:00,29.29,29.3,29.2,29.25,72021.0,27.5455,27.5549,27.4609,27.5079,72021.0
2019-11-04 10:05:00,29.25,29.26,29.16,29.17,60049.0,27.5079,27.5173,27.4232,27.4326,60049.0
2019-11-04 10:10:00,29.17,29.2,29.09,29.13,103052.0,27.4326,27.4609,27.3574,27.395,103052.0
2019-11-04 10:15:00,29.12,29.12,29.05,29.07,56412.0,27.3856,27.3856,27.3198,27.3386,56412.0
2019-11-04 10:20:00,29.08,29.1,29.03,29.07,35953.0,27.348,27.3668,27.301,27.3386,35953.0
2019-11-04 10:25:00,29.05,29.05,28.98,29.03,41039.0,27.3198,27.3198,27.254,27.301,41039.0
2019-11-04 10:30:00,29.03,29.1,29.01,29.05,115378.0,27.301,27.3668,27.2822,27.3198,115378.0
2019-11-04 10:35:00,29.04,29.07,29.02,29.07,20239.0,27.3104,27.3386,27.2916,27.3386,20239.0
2019-11-04 10:40:00,29.07,29.07,29.0,29.06,23281.0,27.3386,27.3386,27.2728,27.3292,23281.0
2019-11-04 10:45:00,29.04,29.04,29.0,29.02,18266.0,27.3104,27.3104,27.2728,27.2916,18266.0
2019-11-04 10:50:00,29.01,29.02,28.92,28.95,37945.0,27.2822,27.2916,27.1975,27.2258,37945.0
2019-11-04 10:55:00,28.96,29.02,28.96,28.99,12009.0,27.2352,27.2916,27.2352,27.2634,12009.0
2019-11-04 11:00:00,28.98,29.04,28.98,29.0,38689.0,27.254,27.3104,27.254,27.2728,38689.0
2019-11-04 11:05:00,29.01,29.02,28.96,28.98,131734.0,27.2822,27.2916,27.2352,27.254,131734.0
2019-11-04 11:10:00,28.98,28.99,28.87,28.9,64055.0,27.254,27.2634,27.1505,27.1787,64055.0
2019-11-04 11:15:00,28.9,28.94,28.87,28.94,15372.0,27.1787,27.2163,27.1505,27.2163,15372.0
2019-11-04 11:20:00,28.94,28.95,28.8,28.87,38951.0,27.2163,27.2258,27.0847,27.1505,38951.0
2019-11-04 11:25:00,28.89,28.96,28.87,28.9,44669.0,27.1693,27.2352,27.1505,27.1787,44669.0
2019-11-04 11:30:00,28.91,29.0,28.86,28.99,70941.0,27.1881,27.2728,27.1411,27.2634,70941.0
2019-11-04 11:35:00,29.0,29.0,28.91,28.94,28402.0,27.2728,27.2728,27.1881,27.2163,28402.0
2019-11-04 11:40:00,28.96,28.98,28.9,28.91,18912.0,27.2352,27.254,27.1787,27.1881,18912.0
2019-11-04 11:45:00,28.91,28.93,28.88,28.91,27155.0,27.1881,27.2069,27.1599,27.1881,27155.0
2019-11-04 11:50:00,28.92,28.92,28.87,28.9,29442.0,27.1975,27.1975,27.1505,27.1787,29442.0
2019-11-04 11:55:00,28.9,28.9,28.86,28.86,7826.0,27.1787,27.1787,27.1411,27.1411,7826.0
2019-11-04 12:00:00,28.86,28.9,28.82,28.87,29538.0,27.1411,27.1787,27.1035,27.1505,29538.0
2019-11-04 12:05:00,28.87,28.92,28.87,28.9,92780.0,27.1505,27.1975,27.1505,27.1787,92780.0
2019-11-04 12:10:00,28.9,28.91,28.88,28.9,40495.0,27.1787,27.1881,27.1599,27.1787,40495.0
2019-11-04 12:15:00,28.9,28.97,28.89,28.96,255792.0,27.1787,27.2446,27.1693,27.2352,255792.0
2019-11-04 12:20:00,28.97,29.0,28.93,28.94,27380.0,27.2446,27.2728,27.2069,27.2163,27380.0
2019-11-04 12:25:00,28.95,28.98,28.88,28.97,45182.0,27.2258,27.254,27.1599,27.2446,45182.0
2019-11-04 12:30:00,28.98,29.0,28.97,29.0,255798.0,27.254,27.2728,27.2446,27.2728,255798.0
2019-11-04 12:35:00,29.0,29.0,28.98,28.99,223653.0,27.2728,27.2728,27.254,27.2634,223653.0
2019-11-04 12:40:00,29.0,29.08,28.97,29.07,60613.0,27.2728,27.348,27.2446,27.3386,60613.0
2019-11-04 12:45:00,29.07,29.1,29.01,29.01,103933.0,27.3386,27.3668,27.2822,27.2822,103933.0
2019-11-04 12:50:00,29.02,29.05,29.0,29.05,43936.0,27.2916,27.3198,27.2728,27.3198,43936.0
2019-11-04 12:55:00,29.05,29.08,29.03,29.04,28191.0,27.3198,27.348,27.301,27.3104,28191.0
2019-11-04 13:00:00,29.04,29.05,29.02,29.05,12171.0,27.3104,27.3198,27.2916,27.3198,12171.0
2019-11-04 13:05:00,29.04,29.06,29.03,29.04,9512.0,27.3104,27.3292,27.301,27.3104,9512.0
2019-11-04 13:10:00,29.04,29.14,29.03,29.1,313008.0,27.3104,27.4044,27.301,27.3668,313008.0
2019-11-04 13:15:00,29.1,29.13,29.1,29.11,132987.0,27.3668,27.395,27.3668,27.3762,132987.0
2019-11-04 13:20:00,29.11,29.17,29.1,29.14,98747.0,27.3762,27.4326,27.3668,27.4044,98747.0
2019-11-04 13:25:00,29.15,29.16,29.13,29.15,9370.0,27.4138,27.4232,27.395,27.4138,9370.0
2019-11-04 13:30:00,29.15,29.16,29.14,29.16,28954.0,27.4138,27.4232,27.4044,27.4232,28954.0
2019-11-04 13:35:00,29.16,29.2,29.13,29.15,30639.0,27.4232,27.4609,27.395,27.4138,30639.0
2019-11-04 13:40:00,29.15,29.15,29.13,29.15,15589.0,27.4138,27.4138,27.395,27.4138,15589.0
2019-11-04 13:45:00,29.14,29.2,29.14,29.2,19548.0,27.4044,27.4609,27.4044,27.4609,19548.0
2019-11-04 13:50:00,29.2,29.23,29.2,29.23,70238.0,27.4609,27.4891,27.4609,27.4891,70238.0
2019-11-04 13:55:00,29.23,29.23,29.15,29.18,15126.0,27.4891,27.4891,27.4138,27.4421,15126.0
2019-11-04 14:00:00,29.17,29.2,29.16,29.2,15136.0,27.4326,27.4609,27.4232,27.4609,15136.0
2019-11-04 14:05:00,29.19,29.2,29.13,29.17,17545.0,27.4515,27.4609,27.395,27.4326,17545.0
2019-11-04 14:10:00,29.18,29.18,29.14,29.17,32969.0,27.4421,27.4421,27.4044,27.4326,32969.0
2019-11-04 14:15:00,29.17,29.21,29.17,29.21,43532.0,27.4326,27.4703,27.4326,27.4703,43532.0
2019-11-04 14:20:00,29.2,29.23,29.17,29.22,25269.0,27.4609,27.4891,27.4326,27.4797,25269.0
2019-11-04 14:25:00,29.22,29.25,29.18,29.22,197704.0,27.4797,27.5079,27.4421,27.4797,197704.0
2019-11-04 14:30:00,29.21,29.23,29.14,29.19,159975.0,27.4703,27.4891,27.4044,27.4515,159975.0
2019-11-04 14:35:00,29.19,29.21,29.13,29.13,62065.0,27.4515,27.4703,27.395,27.395,62065.0
2019-11-04 14:40:00,29.14,29.14,29.09,29.1,36991.0,27.4044,27.4044,27.3574,27.3668,36991.0
2019-11-04 14:45:00,29.1,29.11,29.09,29.11,6207.0,27.3668,27.3762,27.3574,27.3762,6207.0
2019-11-04 14:50:00,29.11,29.11,29.06,29.08,20053.0,27.3762,27.3762,27.3292,27.348,20053.0
2019-11-04 14:55:00,29.09,29.15,29.06,29.14,69870.0,27.3574,27.4138,27.3292,27.4044,69870.0
2019-11-04 15:00:00,29.15,29.15,29.03,29.03,73115.0,27.4138,27.4138,27.301,27.301,73115.0
2019-11-04 15:05:00,29.02,29.06,28.99,29.05,168470.0,27.2916,27.3292,27.2634,27.3198,168470.0
2019-11-04 15:10:00,29.05,29.08,28.95,28.98,201061.0,27.3198,27.348,27.2258,27.254,201061.0
2019-11-04 15:15:00,28.98,28.98,28.9,28.91,43615.0,27.254,27.254,27.1787,27.1881,43615.0
2019-11-04 15:20:00,28.9,28.97,28.9,28.93,31440.0,27.1787,27.2446,27.1787,27.2069,31440.0
2019-11-04 15:25:00,28.95,28.96,28.93,28.96,10660.0,27.2258,27.2352,27.2069,27.2352,10660.0
2019-11-04 15:30:00,28.97,29.0,28.97,28.99,66220.0,27.2446,27.2728,27.2446,27.2634,66220.0
2019-11-04 15:35:00,28.99,29.0,28.97,28.99,51602.0,27.2634,27.2728,27.2446,27.2634,51602.0
2019-11-04 15:40:00,29.0,29.02,28.97,29.02,53483.0,27.2728,27.2916,27.2446,27.2916,53483.0
2019-11-04 15:45:00,29.02,29.03,28.99,29.02,66318.0,27.2916,27.301,27.2634,27.2916,66318.0
2019-11-04 15:50:00,29.02,29.08,28.98,29.08,95498.0,27.2916,27.348,27.254,27.348,95498.0
2019-11-04 15:55:00,29.08,29.1,28.98,29.0,228105.0,27.348,27.3668,27.254,27.2728,228105.0
2019-11-05 09:30:00,29.17,29.33,29.16,29.22,70256.0,27.4326,27.5831,27.4232,27.4797,70256.0
2019-11-05 09:35:00,29.19,29.33,29.19,29.25,24156.0,27.4515,27.5831,27.4515,27.5079,24156.0
2019-11-05 09:40:00,29.26,29.27,29.13,29.14,26891.0,27.5173,27.5267,27.395,27.4044,26891.0
2019-11-05 09:45:00,29.14,29.23,29.11,29.22,26291.0,27.4044,27.4891,27.3762,27.4797,26291.0
2019-11-05 09:50:00,29.23,29.3,29.22,29.3,28216.0,27.4891,27.5549,27.4797,27.5549,28216.0
2019-11-05 09:55:00,29.29,29.38,29.24,29.26,75836.0,27.5455,27.6301,27.4985,27.5173,75836.0
2019-11-05 10:00:00,29.29,29.34,29.28,29.33,71967.0,27.5455,27.5925,27.5361,27.5831,71967.0
2019-11-05 10:05:00,29.34,29.42,29.33,29.39,63397.0,27.5925,27.6678,27.5831,27.6395,63397.0
2019-11-05 10:10:00,29.38,29.42,29.38,29.41,26243.0,27.6301,27.6678,27.6301,27.6584,26243.0
2019-11-05 10:15:00,29.41,29.41,29.3,29.37,51948.0,27.6584,27.6584,27.5549,27.6207,51948.0
2019-11-05 10:20:00,29.36,29.41,29.32,29.4,56314.0,27.6113,27.6584,27.5737,27.649,56314.0
2019-11-05 10:25:00,29.4,29.43,29.37,29.4,71747.0,27.649,27.6772,27.6207,27.649,71747.0
2019-11-05 10:30:00,29.4,29.41,29.36,29.4,22961.0,27.649,27.6584,27.6113,27.649,22961.0
2019-11-05 10:35:00,29.4,29.43,29.39,29.42,27364.0,27.649,27.6772,27.6395,27.6678,27364.0
2019-11-05 10:40:00,29.43,29.43,29.38,29.39,32361.0,27.6772,27.6772,27.6301,27.6395,32361.0
2019-11-05 10:45:00,29.4,29.41,29.37,29.41,23519.0,27.649,27.6584,27.6207,27.6584,23519.0
2019-11-05 10:50:00,29.41,29.59,29.4,29.52,143538.0,27.6584,27.8276,27.649,27.7618,143538.0
2019-11-05 10:55:00,29.53,29.55,29.49,29.54,35461.0,27.7712,27.79,27.7336,27.7806,35461.0
2019-11-05 11:00:00,29.55,29.59,29.54,29.59,22075.0,27.79,27.8276,27.7806,27.8276,22075.0
2019-11-05 11:05:00,29.59,29.6,29.57,29.6,133770.0,27.8276,27.837,27.8088,27.837,133770.0
2019-11-05 11:10:00,29.6,29.75,29.57,29.74,200325.0,27.837,27.9781,27.8088,27.9687,200325.0
2019-11-05 11:15:00,29.74,29.74,29.7,29.7,23701.0,27.9687,27.9687,27.9311,27.9311,23701.0
2019-11-05 11:20:00,29.71,29.73,29.68,29.69,15920.0,27.9405,27.9593,27.9123,27.9217,15920.0
2019-11-05 11:25:00,29.69,29.69,29.61,29.65,46797.0,27.9217,27.9217,27.8464,27.8841,46797.0
2019-11-05 11:30:00,29.64,29.65,29.61,29.65,16778.0,27.8747,27.8841,27.8464,27.8841,16778.0
2019-11-05 11:35:00,29.65,29.66,29.61,29.63,36760.0,27.8841,27.8935,27.8464,27.8653,36760.0
2019-11-05 11:40:00,29.63,29.66,29.54,29.55,53482.0,27.8653,27.8935,27.7806,27.79,53482.0
2019-11-05 11:45:00,29.55,29.57,29.49,29.5,32162.0,27.79,27.8088,27.7336,27.743,32162.0
2019-11-05 11:50:00,29.51,29.51,29.49,29.5,10312.0,27.7524,27.7524,27.7336,27.743,10312.0
2019-11-05 11:55:00,29.5,29.5,29.44,29.47,37698.0,27.743,27.743,27.6866,27.7148,37698.0
2019-11-05 12:00:00,29.47,29.48,29.43,29.48,14591.0,27.7148,27.7242,27.6772,27.7242,14591.0
2019-11-05 12:05:00,29.47,29.5,29.47,29.5,12121.0,27.7148,27.743,27.7148,27.743,12121.0
2019-11-05 12:10:00,29.5,29.57,29.48,29.56,33110.0,27.743,27.8088,27.7242,27.7994,33110.0
2019-11-05 12:15:00,29.56,29.57,29.5,29.52,20472.0,27.7994,27.8088,27.743,27.7618,20472.0
2019-11-05 12:20:00,29.52,29.55,29.52,29.54,28307.0,27.7618,27.79,27.7618,27.7806,28307.0
2019-11-05 12:25:00,29.54,29.56,29.52,29.52,21698.0,27.7806,27.7994,27.7618,27.7618,21698.0
2019-11-05 12:30:00,29.52,29.53,29.5,29.5,9516.0,27.7618,27.7712,27.743,27.743,9516.0
2019-11-05 12:35:00,29.51,29.52,29.47,29.49,21967.0,27.7524,27.7618,27.7148,27.7336,21967.0
2019-11-05 12:40:00,29.5,29.51,29.48,29.5,12807.0,27.743,27.7524,27.7242,27.743,12807.0
2019-11-05 12:45:00,29.5,29.5,29.48,29.5,12237.0,27.743,27.743,27.7242,27.743,12237.0
2019-11-05 12:50:00,29.5,29.52,29.48,29.49,18154.0,27.743,27.7618,27.7242,27.7336,18154.0
2019-11-05 12:55:00,29.49,29.54,29.46,29.46,31991.0,27.7336,27.7806,27.7054,27.7054,31991.0
2019-11-05 13:00:00,29.48,29.5,29.44,29.45,35656.0,27.7242,27.743,27.6866,27.696,35656.0
2019-11-05 13:05:00,29.45,29.47,29.38,29.39,33337.0,27.696,27.7148,27.6301,27.6395,33337.0
2019-11-05 13:10:00,29.4,29.41,29.38,29.39,18369.0,27.649,27.6584,27.6301,27.6395,18369.0
2019-11-05 13:15:00,29.38,29.4,29.37,29.39,30274.0,27.6301,27.649,27.6207,27.6395,30274.0
2019-11-05 13:20:00,29.39,29.39,29.33,29.33,32909.0,27.6395,27.6395,27.5831,27.5831,32909.0
2019-11-05 13:25:00,29.33,29.34,29.27,29.3,64842.0,27.5831,27.5925,27.5267,27.5549,64842.0
2019-11-05 13:30:00,29.3,29.4,29.29,29.4,27596.0,27.5549,27.649,27.5455,27.649,27596.0
2019-11-05 13:35:00,29.39,29.43,29.38,29.39,16020.0,27.6395,27.6772,27.6301,27.6395,16020.0
2019-11-05 13:40:00,29.4,29.43,29.39,29.43,8709.0,27.649,27.6772,27.6395,27.6772,8709.0
2019-11-05 13:45:00,29.43,29.45,29.41,29.45,37520.0,27.6772,27.696,27.6584,27.696,37520.0
2019-11-05 13:50:00,29.45,29.5,29.45,29.49,72016.0,27.696,27.743,27.696,27.7336,72016.0
2019-11-05 13:55:00,29.49,29.49,29.46,29.46,11409.0,27.7336,27.7336,27.7054,27.7054,11409.0
2019-11-05 14:00:00,29.46,29.47,29.43,29.46,21633.0,27.7054,27.7148,27.6772,27.7054,21633.0
2019-11-05 14:05:00,29.46,29.48,29.41,29.41,21006.0,27.7054,27.7242,27.6584,27.6584,21006.0
2019-11-05 14:10:00,29.42,29.48,29.41,29.47,13515.0,27.6678,27.7242,27.6584,27.7148,13515.0
2019-11-05 14:15:00,29.48,29.5,29.47,29.5,31057.0,27.7242,27.743,27.7148,27.743,31057.0
2019-11-05 14:20:00,29.5,29.5,29.45,29.49,55162.0,27.743,27.743,27.696,27.7336,55162.0
2019-11-05 14:25:00,29.5,29.5,29.48,29.5,7382.0,27.743,27.743,27.7242,27.743,7382.0
2019-11-05 14:30:00,29.5,29.5,29.49,29.5,13973.0,27.743,27.743,27.7336,27.743,13973.0
2019-11-05 14:35:00,29.5,29.54,29.47,29.52,58278.0,27.743,27.7806,27.7148,27.7618,58278.0
2019-11-05 14:40:00,29.52,29.61,29.5,29.61,16152.0,27.7618,27.8464,27.743,27.8464,16152.0
2019-11-05 14:45:00,29.61,29.73,29.6,29.71,58523.0,27.8464,27.9593,27.837,27.9405,58523.0
2019-11-05 14:50:00,29.71,29.74,29.68,29.73,20021.0,27.9405,27.9687,27.9123,27.9593,20021.0
2019-11-05 14:55:00,29.73,29.75,29.71,29.72,30372.0,27.9593,27.9781,27.9405,27.9499,30372.0
2019-11-05 15:00:00,29.72,29.75,29.72,29.75,9350.0,27.9499,27.9781,27.9499,27.9781,9350.0
2019-11-05 15:05:00,29.75,29.75,29.66,29.68,28672.0,27.9781,27.9781,27.8935,27.9123,28672.0
2019-11-05 15:10:00,29.68,29.68,29.65,29.67,34020.0,27.9123,27.9123,27.8841,27.9029,34020.0
2019-11-05 15:15:00,29.67,29.67,29.63,29.66,21127.0,27.9029,27.9029,27.8653,27.8935,21127.0
2019-11-05 15:20:00,29.66,29.66,29.59,29.6,36115.0,27.8935,27.8935,27.8276,27.837,36115.0
2019-11-05 15:25:00,29.59,29.61,29.59,29.6,19172.0,27.8276,27.8464,27.8276,27.837,19172.0
2019-11-05 15:30:00,29.6,29.6,29.46,29.51,71281.0,27.837,27.837,27.7054,27.7524,71281.0
2019-11-05 15:35:00,29.51,29.51,29.46,29.5,63222.0,27.7524,27.7524,27.7054,27.743,63222.0
2019-11-05 15:40:00,29.49,29.5,29.41,29.45,48402.0,27.7336,27.743,27.6584,27.696,48402.0
2019-11-05 15:45:00,29.46,29.47,29.4,29.4,64139.0,27.7054,27.7148,27.649,27.649,64139.0
2019-11-05 15:50:00,29.41,29.45,29.39,29.41,114864.0,27.6584,27.696,27.6395,27.6584,114864.0
2019-11-05 15:55:00,29.41,29.42,29.36,29.38,254739.0,27.6584,27.6678,27.6113,27.6301,254739.0
2019-11-06 09:30:00,29.34,29.36,29.2,29.2,22344.0,27.5925,27.6113,27.4609,27.4609,22344.0
2019-11-06 09:35:00,29.2,29.28,29.14,29.28,18137.0,27.4609,27.5361,27.4044,27.5361,18137.0
2019-11-06 09:40:00,29.28,29.31,29.24,29.31,14454.0,27.5361,27.5643,27.4985,27.5643,14454.0
2019-11-06 09:45:00,29.34,29.34,29.24,29.26,3821.0,27.5925,27.5925,27.4985,27.5173,3821.0
2019-11-06 09:50:00,29.26,29.27,29.23,29.27,7615.0,27.5173,27.5267,27.4891,27.5267,7615.0
2019-11-06 09:55:00,29.27,29.32,29.27,29.3,25781.0,27.5267,27.5737,27.5267,27.5549,25781.0
2019-11-06 10:00:00,29.3,29.4,29.29,29.37,12937.0,27.5549,27.649,27.5455,27.6207,12937.0
2019-11-06 10:05:00,29.35,29.42,29.35,29.42,17218.0,27.6019,27.6678,27.6019,27.6678,17218.0
2019-11-06 10:10:00,29.42,29.47,29.42,29.42,11059.0,27.6678,27.7148,27.6678,27.6678,11059.0
2019-11-06 10:15:00,29.41,29.42,29.39,29.39,4000.0,27.6584,27.6678,27.6395,27.6395,4000.0
2019-11-06 10:20:00,29.38,29.39,29.32,29.37,13693.0,27.6301,27.6395,27.5737,27.6207,13693.0
2019-11-06 10:25:00,29.39,29.39,29.32,29.36,29254.0,27.6395,27.6395,27.5737,27.6113,29254.0
2019-11-06 10:30:00,29.36,29.36,29.31,29.34,9698.0,27.6113,27.6113,27.5643,27.5925,9698.0
2019-11-06 10:35:00,29.34,29.36,29.31,29.35,19532.0,27.5925,27.6113,27.5643,27.6019,19532.0
2019-11-06 10:40:00,29.34,29.37,29.34,29.36,22201.0,27.5925,27.6207,27.5925,27.6113,22201.0
2019-11-06 10:45:00,29.37,29.37,29.34,29.35,7947.0,27.6207,27.6207,27.5925,27.6019,7947.0
2019-11-06 10:50:00,29.35,29.36,29.33,29.35,12861.0,27.6019,27.6113,27.5831,27.6019,12861.0
2019-11-06 10:55:00,29.35,29.35,29.3,29.3,22871.0,27.6019,27.6019,27.5549,27.5549,22871.0
2019-11-06 11:00:00,29.31,29.35,29.31,29.35,22845.0,27.5643,27.6019,27.5643,27.6019,22845.0
2019-11-06 11:05:00,29.35,29.39,29.34,29.39,15754.0,27.6019,27.6395,27.5925,27.6395,15754.0
2019-11-06 11:10:00,29.39,29.43,29.38,29.41,15253.0,27.6395,27.6772,27.6301,27.6584,15253.0
2019-11-06 11:15:00,29.41,29.47,29.4,29.46,115864.0,27.6584,27.7148,27.649,27.7054,115864.0
2019-11-06 11:20:00,29.46,29.47,29.43,29.46,29191.0,27.7054,27.7148,27.6772,27.7054,29191.0
2019-11-06 11:25:00,29.46,29.48,29.45,29.46,21949.0,27.7054,27.7242,27.696,27.7054,21949.0
2019-11-06 11:30:00,29.46,29.51,29.46,29.49,95925.0,27.7054,27.7524,27.7054,27.7336,95925.0
2019-11-06 11:35:00,29.49,29.53,29.46,29.46,27240.0,27.7336,27.7712,27.7054,27.7054,27240.0
2019-11-06 11:40:00,29.48,29.49,29.35,29.35,23190.0,27.7242,27.7336,27.6019,27.6019,23190.0
2019-11-06 11:45:00,29.37,29.41,29.33,29.37,13235.0,27.6207,27.6584,27.5831,27.6207,13235.0
2019-11-06 11:50:00,29.37,29.37,29.29,29.37,79480.0,27.6207,27.6207,27.5455,27.6207,79480.0
2019-11-06 11:55:00,29.37,29.46,29.36,29.45,322048.0,27.6207,27.7054,27.6113,27.696,322048.0
2019-11-06 12:00:00,29.44,29.46,29.43,29.46,10075.0,27.6866,27.7054,27.6772,27.7054,10075.0
2019-11-06 12:05:00,29.45,29.48,29.45,29.48,29920.0,27.696,27.7242,27.696,27.7242,29920.0
2019-11-06 12:10:00,29.47,29.47,29.43,29.46,15891.0,27.7148,27.7148,27.6772,27.7054,15891.0
2019-11-06 12:15:00,29.46,29.46,29.41,29.41,19319.0,27.7054,27.7054,27.6584,27.6584,19319.0
2019-11-06 12:20:00,29.42,29.46,29.42,29.43,11774.0,27.6678,27.7054,27.6678,27.6772,11774.0
2019-11-06 12:25:00,29.44,29.45,29.43,29.45,7273.0,27.6866,27.696,27.6772,27.696,7273.0
2019-11-06 12:30:00,29.44,29.45,29.44,29.45,5151.0,27.6866,27.696,27.6866,27.696,5151.0
2019-11-06 12:35:00,29.44,29.46,29.43,29.44,42057.0,27.6866,27.7054,27.6772,27.6866,42057.0
2019-11-06 12:40:00,29.43,29.45,29.42,29.44,10470.0,27.6772,27.696,27.6678,27.6866,10470.0
2019-11-06 12:45:00,29.43,29.45,29.43,29.44,5479.0,27.6772,27.696,27.6772,27.6866,5479.0
2019-11-06 12:50:00,29.45,29.46,29.43,29.45,23186.0,27.696,27.7054,27.6772,27.696,23186.0
2019-11-06 12:55:00,29.45,29.46,29.44,29.45,12458.0,27.696,27.7054,27.6866,27.696,12458.0
2019-11-06 13:00:00,29.46,29.47,29.45,29.45,10098.0,27.7054,27.7148,27.696,27.696,10098.0
2019-11-06 13:05:00,29.45,29.47,29.43,29.43,24037.0,27.696,27.7148,27.6772,27.6772,24037.0
2019-11-06 13:10:00,29.44,29.47,29.43,29.47,26038.0,27.6866,27.7148,27.6772,27.7148,26038.0
2019-11-06 13:15:00,29.47,29.5,29.46,29.47,7722.0,27.7148,27.743,27.7054,27.7148,7722.0
2019-11-06 13:20:00,29.48,29.5,29.48,29.5,10947.0,27.7242,27.743,27.7242,27.743,10947.0
2019-11-06 13:25:00,29.49,29.49,29.46,29.46,7559.0,27.7336,27.7336,27.7054,27.7054,7559.0
2019-11-06 13:30:00,29.46,29.47,29.44,29.44,5993.0,27.7054,27.7148,27.6866,27.6866,5993.0
2019-11-06 13:35:00,29.45,29.46,29.42,29.43,7976.0,27.696,27.7054,27.6678,27.6772,7976.0
2019-11-06 13:40:00,29.43,29.48,29.42,29.48,6158.0,27.6772,27.7242,27.6678,27.7242,6158.0
2019-11-06 13:45:00,29.48,29.48,29.47,29.47,4353.0,27.7242,27.7242,27.7148,27.7148,4353.0
2019-11-06 13:50:00,29.48,29.51,29.47,29.5,17188.0,27.7242,27.7524,27.7148,27.743,17188.0
2019-11-06 13:55:00,29.5,29.51,29.5,29.51,2200.0,27.743,27.7524,27.743,27.7524,2200.0
2019-11-06 14:00:00,29.51,29.51,29.48,29.48,53860.0,27.7524,27.7524,27.7242,27.7242,53860.0
2019-11-06 14:05:00,29.49,29.5,29.48,29.49,11496.0,27.7336,27.743,27.7242,27.7336,11496.0
2019-11-06 14:10:00,29.49,29.5,29.48,29.48,3681.0,27.7336,27.743,27.7242,27.7242,3681.0
2019-11-06 14:15:00,29.48,29.5,29.45,29.49,23826.0,27.7242,27.743,27.696,27.7336,23826.0
2019-11-06 14:20:00,29.49,29.49,29.44,29.45,17575.0,27.7336,27.7336,27.6866,27.696,17575.0
2019-11-06 14:25:00,29.46,29.47,29.45,29.46,55431.0,27.7054,27.7148,27.696,27.7054,55431.0
2019-11-06 14:30:00,29.45,29.46,29.44,29.45,11278.0,27.696,27.7054,27.6866,27.696,11278.0
2019-11-06 14:35:00,29.45,29.46,29.42,29.44,18430.0,27.696,27.7054,27.6678,27.6866,18430.0
2019-11-06 14:40:00,29.44,29.44,29.41,29.42,31484.0,27.6866,27.6866,27.6584,27.6678,31484.0
2019-11-06 14:45:00,29.43,29.44,29.42,29.42,61657.0,27.6772,27.6866,27.6678,27.6678,61657.0
2019-11-06 14:50:00,29.43,29.43,29.41,29.42,4358.0,27.6772,27.6772,27.6584,27.6678,4358.0
2019-11-06 14:55:00,29.42,29.43,29.41,29.41,11718.0,27.6678,27.6772,27.6584,27.6584,11718.0
2019-11-06 15:00:00,29.42,29.43,29.41,29.43,5690.0,27.6678,27.6772,27.6584,27.6772,5690.0
2019-11-06 15:05:00,29.43,29.43,29.41,29.42,11574.0,27.6772,27.6772,27.6584,27.6678,11574.0
2019-11-06 15:10:00,29.42,29.44,29.41,29.44,11001.0,27.6678,27.6866,27.6584,27.6866,11001.0
2019-11-06 15:15:00,29.44,29.45,29.43,29.45,8514.0,27.6866,27.696,27.6772,27.696,8514.0
2019-11-06 15:20:00,29.45,29.47,29.44,29.46,19946.0,27.696,27.7148,27.6866,27.7054,19946.0
2019-11-06 15:25:00,29.46,29.47,29.38,29.38,20583.0,27.7054,27.7148,27.6301,27.6301,20583.0
2019-11-06 15:30:00,29.39,29.42,29.38,29.42,48663.0,27.6395,27.6678,27.6301,27.6678,48663.0
2019-11-06 15:35:00,29.42,29.42,29.38,29.4,39137.0,27.6678,27.6678,27.6301,27.649,39137.0
2019-11-06 15:40:00,29.41,29.41,29.36,29.37,32029.0,27.6584,27.6584,27.6113,27.6207,32029.0
2019-11-06 15:45:00,29.37,29.39,29.36,29.37,52183.0,27.6207,27.6395,27.6113,27.6207,52183.0
2019-11-06 15:50:00,29.37,29.39,29.3,29.33,82785.0,27.6207,27.6395,27.5549,27.5831,82785.0
2019-11-06 15:55:00,29.33,29.33,29.26,29.31,196590.0,27.5831,27.5831,27.5173,27.5643,196590.0
2019-11-07 09:30:00,29.33,29.57,29.23,29.52,65667.0,27.7018,27.9285,27.6074,27.8813,65667.0
2019-11-07 09:35:00,29.53,29.53,29.36,29.45,17478.0,27.8907,27.8907,27.7301,27.8151,17478.0
2019-11-07 09:40:00,29.45,29.56,29.45,29.49,22226.0,27.8151,27.919,27.8151,27.8529,22226.0
2019-11-07 09:45:00,29.49,29.61,29.49,29.57,19560.0,27.8529,27.9663,27.8529,27.9285,19560.0
2019-11-07 09:50:00,29.57,29.57,29.5,29.51,31310.0,27.9285,27.9285,27.8624,27.8718,31310.0
2019-11-07 09:55:00,29.52,29.52,29.48,29.51,10755.0,27.8813,27.8813,27.8435,27.8718,10755.0
2019-11-07 10:00:00,29.51,29.57,29.46,29.47,25807.0,27.8718,27.9285,27.8246,27.834,25807.0
2019-11-07 10:05:00,29.49,29.51,29.42,29.42,10361.0,27.8529,27.8718,27.7868,27.7868,10361.0
2019-11-07 10:10:00,29.43,29.49,29.42,29.49,7863.0,27.7963,27.8529,27.7868,27.8529,7863.0
2019-11-07 10:15:00,29.49,29.49,29.39,29.41,9056.0,27.8529,27.8529,27.7585,27.7774,9056.0
2019-11-07 10:20:00,29.42,29.42,29.33,29.35,31873.0,27.7868,27.7868,27.7018,27.7207,31873.0
2019-11-07 10:25:00,29.35,29.35,29.28,29.33,23962.0,27.7207,27.7207,27.6546,27.7018,23962.0
2019-11-07 10:30:00,29.34,29.35,29.27,29.27,16604.0,27.7113,27.7207,27.6451,27.6451,16604.0
2019-11-07 10:35:00,29.26,29.26,29.18,29.19,18499.0,27.6357,27.6357,27.5601,27.5696,18499.0
2019-11-07 10:40:00,29.19,29.19,29.09,29.11,50342.0,27.5696,27.5696,27.4751,27.494,50342.0
2019-11-07 10:45:00,29.12,29.15,29.0,29.14,92177.0,27.5035,27.5318,27.3901,27.5224,92177.0
2019-11-07 10:50:00,29.14,29.19,29.13,29.17,13330.0,27.5224,27.5696,27.5129,27.5507,13330.0
2019-11-07 10:55:00,29.17,29.2,29.14,29.2,19984.0,27.5507,27.579,27.5224,27.579,19984.0
2019-11-07 11:00:00,29.2,29.21,29.12,29.12,12861.0,27.579,27.5885,27.5035,27.5035,12861.0
2019-11-07 11:05:00,29.11,29.12,29.05,29.05,63350.0,27.494,27.5035,27.4374,27.4374,63350.0
2019-11-07 11:10:00,29.06,29.09,29.03,29.08,10625.0,27.4468,27.4751,27.4185,27.4657,10625.0
2019-11-07 11:15:00,29.07,29.17,29.07,29.15,18566.0,27.4562,27.5507,27.4562,27.5318,18566.0
2019-11-07 11:20:00,29.15,29.17,29.1,29.12,98505.0,27.5318,27.5507,27.4846,27.5035,98505.0
2019-11-07 11:25:00,29.11,29.18,29.05,29.18,69662.0,27.494,27.5601,27.4374,27.5601,69662.0
2019-11-07 11:30:00,29.18,29.28,29.16,29.26,14488.0,27.5601,27.6546,27.5412,27.6357,14488.0
2019-11-07 11:35:00,29.25,29.28,29.23,29.27,18354.0,27.6262,27.6546,27.6074,27.6451,18354.0
2019-11-07 11:40:00,29.26,29.27,29.24,29.25,5367.0,27.6357,27.6451,27.6168,27.6262,5367.0
2019-11-07 11:45:00,29.26,29.26,29.2,29.2,9527.0,27.6357,27.6357,27.579,27.579,9527.0
2019-11-07 11:50:00,29.2,29.23,29.16,29.16,8950.0,27.579,27.6074,27.5412,27.5412,8950.0
2019-11-07 11:55:00,29.17,29.21,29.16,29.2,18970.0,27.5507,27.5885,27.5412,27.579,18970.0
2019-11-07 12:00:00,29.19,29.19,29.15,29.16,7996.0,27.5696,27.5696,27.5318,27.5412,7996.0
2019-11-07 12:05:00,29.16,29.16,29.13,29.15,7866.0,27.5412,27.5412,27.5129,27.5318,7866.0
2019-11-07 12:10:00,29.14,29.17,29.14,29.15,6935.0,27.5224,27.5507,27.5224,27.5318,6935.0
2019-11-07 12:15:00,29.14,29.14,29.11,29.14,4979.0,27.5224,27.5224,27.494,27.5224,4979.0
2019-11-07 12:20:00,29.14,29.19,29.14,29.16,39414.0,27.5224,27.5696,27.5224,27.5412,39414.0
2019-11-07 12:25:00,29.15,29.15,29.11,29.15,12979.0,27.5318,27.5318,27.494,27.5318,12979.0
2019-11-07 12:30:00,29.15,29.21,29.15,29.21,8232.0,27.5318,27.5885,27.5318,27.5885,8232.0
2019-11-07 12:35:00,29.2,29.21,29.18,29.2,6863.0,27.579,27.5885,27.5601,27.579,6863.0
2019-11-07 12:40:00,29.2,29.24,29.18,29.22,84261.0,27.579,27.6168,27.5601,27.5979,84261.0
2019-11-07 12:45:00,29.22,29.24,29.17,29.24,32118.0,27.5979,27.6168,27.5507,27.6168,32118.0
2019-11-07 12:50:00,29.24,29.27,29.23,29.25,11075.0,27.6168,27.6451,27.6074,27.6262,11075.0
2019-11-07 12:55:00,29.25,29.25,29.22,29.22,60407.0,27.6262,27.6262,27.5979,27.5979,60407.0
2019-11-07 13:00:00,29.24,29.25,29.21,29.22,15319.0,27.6168,27.6262,27.5885,27.5979,15319.0
2019-11-07 13:05:00,29.22,29.22,29.15,29.15,7333.0,27.5979,27.5979,27.5318,27.5318,7333.0
2019-11-07 13:10:00,29.16,29.17,29.14,29.17,4831.0,27.5412,27.5507,27.5224,27.5507,4831.0
2019-11-07 13:15:00,29.18,29.18,29.16,29.17,4618.0,27.5601,27.5601,27.5412,27.5507,4618.0
2019-11-07 13:20:00,29.17,29.2,29.16,29.2,7353.0,27.5507,27.579,27.5412,27.579,7353.0
2019-11-07 13:25:00,29.2,29.2,29.17,29.17,5427.0,27.579,27.579,27.5507,27.5507,5427.0
2019-11-07 13:30:00,29.17,29.2,29.17,29.17,6266.0,27.5507,27.579,27.5507,27.5507,6266.0
2019-11-07 13:35:00,29.18,29.18,29.14,29.18,19906.0,27.5601,27.5601,27.5224,27.5601,19906.0
2019-11-07 13:40:00,29.18,29.2,29.17,29.19,5100.0,27.5601,27.579,27.5507,27.5696,5100.0
2019-11-07 13:45:00,29.18,29.2,29.16,29.18,3186.0,27.5601,27.579,27.5412,27.5601,3186.0
2019-11-07 13:50:00,29.19,29.21,29.19,29.21,2928.0,27.5696,27.5885,27.5696,27.5885,2928.0
2019-11-07 13:55:00,29.21,29.21,29.17,29.2,6545.0,27.5885,27.5885,27.5507,27.579,6545.0
2019-11-07 14:00:00,29.2,29.23,29.2,29.22,20835.0,27.579,27.6074,27.579,27.5979,20835.0
2019-11-07 14:05:00,29.22,29.22,29.19,29.2,6268.0,27.5979,27.5979,27.5696,27.579,6268.0
2019-11-07 14:10:00,29.19,29.2,29.16,29.16,6700.0,27.5696,27.579,27.5412,27.5412,6700.0
2019-11-07 14:15:00,29.18,29.19,29.16,29.19,4567.0,27.5601,27.5696,27.5412,27.5696,4567.0
2019-11-07 14:20:00,29.18,29.2,29.17,29.19,4966.0,27.5601,27.579,27.5507,27.5696,4966.0
2019-11-07 14:25:00,29.18,29.19,29.14,29.15,5748.0,27.5601,27.5696,27.5224,27.5318,5748.0
2019-11-07 14:30:00,29.15,29.16,29.13,29.14,7160.0,27.5318,27.5412,27.5129,27.5224,7160.0
2019-11-07 14:35:00,29.14,29.18,29.14,29.18,6675.0,27.5224,27.5601,27.5224,27.5601,6675.0
2019-11-07 14:40:00,29.17,29.18,29.08,29.14,26317.0,27.5507,27.5601,27.4657,27.5224,26317.0
2019-11-07 14:45:00,29.14,29.15,29.13,29.13,4787.0,27.5224,27.5318,27.5129,27.5129,4787.0
2019-11-07 14:50:00,29.13,29.18,29.12,29.15,37447.0,27.5129,27.5601,27.5035,27.5318,37447.0
2019-11-07 14:55:00,29.15,29.18,29.14,29.14,15880.0,27.5318,27.5601,27.5224,27.5224,15880.0
2019-11-07 15:00:00,29.13,29.16,29.09,29.1,21884.0,27.5129,27.5412,27.4751,27.4846,21884.0
2019-11-07 15:05:00,29.09,29.11,29.07,29.08,16532.0,27.4751,27.494,27.4562,27.4657,16532.0
2019-11-07 15:10:00,29.09,29.1,29.07,29.1,9158.0,27.4751,27.4846,27.4562,27.4846,9158.0
2019-11-07 15:15:00,29.09,29.11,29.03,29.04,35910.0,27.4751,27.494,27.4185,27.4279,35910.0
2019-11-07 15:20:00,29.03,29.04,28.94,28.95,16248.0,27.4185,27.4279,27.3335,27.3429,16248.0
2019-11-07 15:25:00,28.94,28.96,28.94,28.95,9237.0,27.3335,27.3523,27.3335,27.3429,9237.0
2019-11-07 15:30:00,28.96,29.06,28.95,29.05,32898.0,27.3523,27.4468,27.3429,27.4374,32898.0
2019-11-07 15:35:00,29.05,29.06,29.01,29.02,27573.0,27.4374,27.4468,27.3996,27.409,27573.0
2019-11-07 15:40:00,29.02,29.03,28.97,28.99,35327.0,27.409,27.4185,27.3618,27.3807,35327.0
2019-11-07 15:45:00,28.99,29.01,28.96,29.01,38201.0,27.3807,27.3996,27.3523,27.3996,38201.0
2019-11-07 15:50:00,29.02,29.09,29.02,29.06,71318.0,27.409,27.4751,27.409,27.4468,71318.0
2019-11-07 15:55:00,29.07,29.08,28.99,29.07,190309.0,27.4562,27.4657,27.3807,27.4562,190309.0
2019-11-08 09:30:00,29.0,29.08,28.86,29.08,28075.0,27.3901,27.4657,27.2579,27.4657,28075.0
2019-11-08 09:35:00,29.06,29.1,28.98,29.05,9546.0,27.4468,27.4846,27.3712,27.4374,9546.0
2019-11-08 09:40:00,29.05,29.05,28.95,29.02,8388.0,27.4374,27.4374,27.3429,27.409,8388.0
2019-11-08 09:45:00,28.99,29.17,28.99,29.17,2388.0,27.3807,27.5507,27.3807,27.5507,2388.0
2019-11-08 09:50:00,29.19,29.19,29.09,29.09,7305.0,27.5696,27.5696,27.4751,27.4751,7305.0
2019-11-08 09:55:00,29.11,29.24,29.1,29.17,9206.0,27.494,27.6168,27.4846,27.5507,9206.0
2019-11-08 10:00:00,29.17,29.18,29.09,29.09,5403.0,27.5507,27.5601,27.4751,27.4751,5403.0
2019-11-08 10:05:00,29.11,29.19,29.11,29.19,5421.0,27.494,27.5696,27.494,27.5696,5421.0
2019-11-08 10:10:00,29.22,29.28,29.18,29.22,14558.0,27.5979,27.6546,27.5601,27.5979,14558.0
2019-11-08 10:15:00,29.24,29.27,29.22,29.27,6410.0,27.6168,27.6451,27.5979,27.6451,6410.0
2019-11-08 10:20:00,29.26,29.26,29.2,29.24,6605.0,27.6357,27.6357,27.579,27.6168,6605.0
2019-11-08 10:25:00,29.24,29.25,29.22,29.23,8183.0,27.6168,27.6262,27.5979,27.6074,8183.0
2019-11-08 10:30:00,29.23,29.24,29.19,29.24,6021.0,27.6074,27.6168,27.5696,27.6168,6021.0
2019-11-08 10:35:00,29.22,29.28,29.22,29.23,12322.0,27.5979,27.6546,27.5979,27.6074,12322.0
2019-11-08 10:40:00,29.25,29.25,29.21,29.23,8324.0,27.6262,27.6262,27.5885,27.6074,8324.0
2019-11-08 10:45:00,29.23,29.24,29.21,29.23,5198.0,27.6074,27.6168,27.5885,27.6074,5198.0
2019-11-08 10:50:00,29.22,29.23,29.2,29.21,6549.0,27.5979,27.6074,27.579,27.5885,6549.0
2019-11-08 10:55:00,29.2,29.2,29.16,29.19,8977.0,27.579,27.579,27.5412,27.5696,8977.0
2019-11-08 11:00:00,29.19,29.26,29.19,29.26,21522.0,27.5696,27.6357,27.5696,27.6357,21522.0
2019-11-08 11:05:00,29.26,29.26,29.19,29.19,23265.0,27.6357,27.6357,27.5696,27.5696,23265.0
2019-11-08 11:10:00,29.19,29.24,29.19,29.2,7954.0,27.5696,27.6168,27.5696,27.579,7954.0
2019-11-08 11:15:00,29.2,29.21,29.15,29.15,4794.0,27.579,27.5885,27.5318,27.5318,4794.0
2019-11-08 11:20:00,29.15,29.16,29.14,29.15,3411.0,27.5318,27.5412,27.5224,27.5318,3411.0
2019-11-08 11:25:00,29.15,29.17,29.14,29.17,7689.0,27.5318,27.5507,27.5224,27.5507,7689.0
2019-11-08 11:30:00,29.18,29.23,29.18,29.22,5411.0,27.5601,27.6074,27.5601,27.5979,5411.0
2019-11-08 11:35:00,29.23,29.26,29.23,29.26,7934.0,27.6074,27.6357,27.6074,27.6357,7934.0
2019-11-08 11:40:00,29.26,29.28,29.24,29.26,7506.0,27.6357,27.6546,27.6168,27.6357,7506.0
2019-11-08 11:45:00,29.26,29.3,29.25,29.28,5228.0,27.6357,27.6735,27.6262,27.6546,5228.0
2019-11-08 11:50:00,29.28,29.29,29.26,29.28,4994.0,27.6546,27.664,27.6357,27.6546,4994.0
2019-11-08 11:55:00,29.28,29.33,29.28,29.32,9379.0,27.6546,27.7018,27.6546,27.6924,9379.0
2019-11-08 12:00:00,29.32,29.34,29.3,29.3,8034.0,27.6924,27.7113,27.6735,27.6735,8034.0
2019-11-08 12:05:00,29.3,29.34,29.3,29.33,4874.0,27.6735,27.7113,27.6735,27.7018,4874.0
2019-11-08 12:10:00,29.33,29.33,29.3,29.32,7625.0,27.7018,27.7018,27.6735,27.6924,7625.0
2019-11-08 12:15:00,29.32,29.34,29.31,29.33,7932.0,27.6924,27.7113,27.6829,27.7018,7932.0
2019-11-08 12:20:00,29.34,29.34,29.31,29.31,4428.0,27.7113,27.7113,27.6829,27.6829,4428.0
2019-11-08 12:25:00,29.31,29.34,29.29,29.32,10100.0,27.6829,27.7113,27.664,27.6924,10100.0
2019-11-08 12:30:00,29.32,29.33,29.31,29.31,5281.0,27.6924,27.7018,27.6829,27.6829,5281.0
2019-11-08 12:35:00,29.32,29.33,29.31,29.33,5722.0,27.6924,27.7018,27.6829,27.7018,5722.0
2019-11-08 12:40:00,29.33,29.4,29.33,29.39,17486.0,27.7018,27.7679,27.7018,27.7585,17486.0
2019-11-08 12:45:00,29.38,29.38,29.35,29.35,10089.0,27.749,27.749,27.7207,27.7207,10089.0
2019-11-08 12:50:00,29.34,29.36,29.34,29.36,5871.0,27.7113,27.7301,27.7113,27.7301,5871.0
2019-11-08 12:55:00,29.36,29.38,29.35,29.37,7474.0,27.7301,27.749,27.7207,27.7396,7474.0
2019-11-08 13:00:00,29.37,29.38,29.36,29.37,5075.0,27.7396,27.749,27.7301,27.7396,5075.0
2019-11-08 13:05:00,29.36,29.37,29.35,29.36,7912.0,27.7301,27.7396,27.7207,27.7301,7912.0
2019-11-08 13:10:00,29.34,29.37,29.33,29.37,9994.0,27.7113,27.7396,27.7018,27.7396,9994.0
2019-11-08 13:15:00,29.36,29.38,29.35,29.38,3224.0,27.7301,27.749,27.7207,27.749,3224.0
2019-11-08 13:20:00,29.38,29.38,29.35,29.35,10878.0,27.749,27.749,27.7207,27.7207,10878.0
2019-11-08 13:25:00,29.35,29.35,29.33,29.34,7490.0,27.7207,27.7207,27.7018,27.7113,7490.0
2019-11-08 13:30:00,29.34,29.35,29.33,29.35,8136.0,27.7113,27.7207,27.7018,27.7207,8136.0
2019-11-08 13:35:00,29.34,29.35,29.32,29.32,10055.0,27.7113,27.7207,27.6924,27.6924,10055.0
2019-11-08 13:40:00,29.33,29.35,29.3,29.3,11161.0,27.7018,27.7207,27.6735,27.6735,11161.0
2019-11-08 13:45:00,29.3,29.32,29.3,29.32,8445.0,27.6735,27.6924,27.6735,27.6924,8445.0
2019-11-08 13:50:00,29.32,29.34,29.31,29.34,19388.0,27.6924,27.7113,27.6829,27.7113,19388.0
2019-11-08 13:55:00,29.34,29.36,29.34,29.35,11057.0,27.7113,27.7301,27.7113,27.7207,11057.0
2019-11-08 14:00:00,29.34,29.36,29.33,29.35,9567.0,27.7113,27.7301,27.7018,27.7207,9567.0
2019-11-08 14:05:00,29.35,29.36,29.31,29.32,16963.0,27.7207,27.7301,27.6829,27.6924,16963.0
2019-11-08 14:10:00,29.31,29.32,29.28,29.29,4651.0,27.6829,27.6924,27.6546,27.664,4651.0
2019-11-08 14:15:00,29.3,29.3,29.25,29.25,10847.0,27.6735,27.6735,27.6262,27.6262,10847.0
2019-11-08 14:20:00,29.25,29.3,29.25,29.3,9556.0,27.6262,27.6735,27.6262,27.6735,9556.0
2019-11-08 14:25:00,29.29,29.29,29.24,29.25,9083.0,27.664,27.664,27.6168,27.6262,9083.0
2019-11-08 14:30:00,29.25,29.26,29.24,29.26,2555.0,27.6262,27.6357,27.6168,27.6357,2555.0
2019-11-08 14:35:00,29.26,29.26,29.23,29.24,3678.0,27.6357,27.6357,27.6074,27.6168,3678.0
2019-11-08 14:40:00,29.24,29.28,29.24,29.27,7012.0,27.6168,27.6546,27.6168,27.6451,7012.0
2019-11-08 14:45:00,29.27,29.27,29.25,29.26,2884.0,27.6451,27.6451,27.6262,27.6357,2884.0
2019-11-08 14:50:00,29.25,29.26,29.24,29.24,5465.0,27.6262,27.6357,27.6168,27.6168,5465.0
2019-11-08 14:55:00,29.25,29.27,29.23,29.24,7050.0,27.6262,27.6451,27.6074,27.6168,7050.0
2019-11-08 15:00:00,29.23,29.24,29.23,29.24,4863.0,27.6074,27.6168,27.6074,27.6168,4863.0
2019-11-08 15:05:00,29.24,29.24,29.22,29.23,4113.0,27.6168,27.6168,27.5979,27.6074,4113.0
2019-11-08 15:10:00,29.23,29.27,29.23,29.26,4637.0,27.6074,27.6451,27.6074,27.6357,4637.0
2019-11-08 15:15:00,29.26,29.29,29.26,29.29,7941.0,27.6357,27.664,27.6357,27.664,7941.0
2019-11-08 15:20:00,29.29,29.3,29.27,29.27,7551.0,27.664,27.6735,27.6451,27.6451,7551.0
2019-11-08 15:25:00,29.28,29.28,29.24,29.26,39318.0,27.6546,27.6546,27.6168,27.6357,39318.0
2019-11-08 15:30:00,29.25,29.25,29.2,29.2,11942.0,27.6262,27.6262,27.579,27.579,11942.0
2019-11-08 15:35:00,29.21,29.22,29.2,29.21,14139.0,27.5885,27.5979,27.579,27.5885,14139.0
2019-11-08 15:40:00,29.2,29.21,29.18,29.18,20114.0,27.579,27.5885,27.5601,27.5601,20114.0
2019-11-08 15:45:00,29.19,29.2,29.14,29.16,20006.0,27.5696,27.579,27.5224,27.5412,20006.0
2019-11-08 15:50:00,29.16,29.18,29.12,29.13,36179.0,27.5412,27.5601,27.5035,27.5129,36179.0
2019-11-08 15:55:00,29.13,29.16,29.12,29.15,73459.0,27.5129,27.5412,27.5035,27.5318,73459.0
2019-11-11 09:30:00,29.0,29.01,28.86,29.0,44121.0,27.3901,27.3996,27.2579,27.3901,44121.0
2019-11-11 09:35:00,28.99,28.99,28.89,28.95,18124.0,27.3807,27.3807,27.2862,27.3429,18124.0
2019-11-11 09:40:00,28.96,29.09,28.96,29.09,8968.0,27.3523,27.4751,27.3523,27.4751,8968.0
2019-11-11 09:45:00,29.09,29.13,29.08,29.13,10806.0,27.4751,27.5129,27.4657,27.5129,10806.0
2019-11-11 09:50:00,29.13,29.29,29.12,29.29,13520.0,27.5129,27.664,27.5035,27.664,13520.0
2019-11-11 09:55:00,29.29,29.37,29.28,29.33,12924.0,27.664,27.7396,27.6546,27.7018,12924.0
2019-11-11 10:00:00,29.35,29.35,29.24,29.27,12436.0,27.7207,27.7207,27.6168,27.6451,12436.0
2019-11-11 10:05:00,29.27,29.31,29.19,29.19,10453.0,27.6451,27.6829,27.5696,27.5696,10453.0
2019-11-11 10:10:00,29.2,29.2,29.1,29.14,7031.0,27.579,27.579,27.4846,27.5224,7031.0
2019-11-11 10:15:00,29.13,29.22,29.13,29.19,11481.0,27.5129,27.5979,27.5129,27.5696,11481.0
2019-11-11 10:20:00,29.19,29.27,29.16,29.27,37088.0,27.5696,27.6451,27.5412,27.6451,37088.0
2019-11-11 10:25:00,29.28,29.31,29.23,29.23,5139.0,27.6546,27.6829,27.6074,27.6074,5139.0
2019-11-11 10:30:00,29.23,29.29,29.23,29.27,20662.0,27.6074,27.664,27.6074,27.6451,20662.0
2019-11-11 10:35:00,29.27,29.29,29.25,29.26,34105.0,27.6451,27.664,27.6262,27.6357,34105.0
2019-11-11 10:40:00,29.27,29.32,29.25,29.29,13242.0,27.6451,27.6924,27.6262,27.664,13242.0
2019-11-11 10:45:00,29.27,29.33,29.26,29.29,10932.0,27.6451,27.7018,27.6357,27.664,10932.0
2019-11-11 10:50:00,29.29,29.34,29.28,29.3,53123.0,27.664,27.7113,27.6546,27.6735,53123.0
2019-11-11 10:55:00,29.3,29.3,29.25,29.26,11113.0,27.6735,27.6735,27.6262,27.6357,11113.0
2019-11-11 11:00:00,29.26,29.35,29.26,29.27,29675.0,27.6357,27.7207,27.6357,27.6451,29675.0
2019-11-11 11:05:00,29.27,29.31,29.16,29.2,38063.0,27.6451,27.6829,27.5412,27.579,38063.0
2019-11-11 11:10:00,29.19,29.2,29.15,29.19,18386.0,27.5696,27.579,27.5318,27.5696,18386.0
2019-11-11 11:15:00,29.2,29.2,29.18,29.19,8268.0,27.579,27.579,27.5601,27.5696,8268.0
2019-11-11 11:20:00,29.19,29.2,29.15,29.17,43176.0,27.5696,27.579,27.5318,27.5507,43176.0
2019-11-11 11:25:00,29.17,29.21,29.16,29.19,11228.0,27.5507,27.5885,27.5412,27.5696,11228.0
2019-11-11 11:30:00,29.19,29.23,29.18,29.18,4086.0,27.5696,27.6074,27.5601,27.5601,4086.0
2019-11-11 11:35:00,29.19,29.22,29.17,29.17,7796.0,27.5696,27.5979,27.5507,27.5507,7796.0
2019-11-11 11:40:00,29.18,29.25,29.17,29.23,7354.0,27.5601,27.6262,27.5507,27.6074,7354.0
2019-11-11 11:45:00,29.23,29.25,29.21,29.22,3795.0,27.6074,27.6262,27.5885,27.5979,3795.0
2019-11-11 11:50:00,29.22,29.25,29.22,29.24,7432.0,27.5979,27.6262,27.5979,27.6168,7432.0
2019-11-11 11:55:00,29.24,29.25,29.22,29.24,3785.0,27.6168,27.6262,27.5979,27.6168,3785.0
2019-11-11 12:00:00,29.24,29.26,29.24,29.24,3574.0,27.6168,27.6357,27.6168,27.6168,3574.0
2019-11-11 12:05:00,29.25,29.25,29.24,29.25,2200.0,27.6262,27.6262,27.6168,27.6262,2200.0
2019-11-11 12:10:00,29.25,29.26,29.24,29.24,908.0,27.6262,27.6357,27.6168,27.6168,908.0
2019-11-11 12:15:00,29.26,29.3,29.25,29.28,9163.0,27.6357,27.6735,27.6262,27.6546,9163.0
2019-11-11 12:20:00,29.29,29.32,29.28,29.3,4260.0,27.664,27.6924,27.6546,27.6735,4260.0
2019-11-11 12:25:00,29.31,29.35,29.31,29.35,5100.0,27.6829,27.7207,27.6829,27.7207,5100.0
2019-11-11 12:30:00,29.36,29.36,29.34,29.35,3217.0,27.7301,27.7301,27.7113,27.7207,3217.0
2019-11-11 12:35:00,29.34,29.37,29.34,29.37,5740.0,27.7113,27.7396,27.7113,27.7396,5740.0
2019-11-11 12:40:00,29.37,29.38,29.36,29.37,5612.0,27.7396,27.749,27.7301,27.7396,5612.0
2019-11-11 12:45:00,29.38,29.39,29.36,29.38,5059.0,27.749,27.7585,27.7301,27.749,5059.0
2019-11-11 12:50:00,29.39,29.39,29.35,29.35,2653.0,27.7585,27.7585,27.7207,27.7207,2653.0
2019-11-11 12:55:00,29.35,29.38,29.33,29.36,3912.0,27.7207,27.749,27.7018,27.7301,3912.0
2019-11-11 13:00:00,29.35,29.36,29.34,29.36,6120.0,27.7207,27.7301,27.7113,27.7301,6120.0
2019-11-11 13:05:00,29.36,29.39,29.35,29.39,9660.0,27.7301,27.7585,27.7207,27.7585,9660.0
2019-11-11 13:10:00,29.39,29.42,29.38,29.4,7937.0,27.7585,27.7868,27.749,27.7679,7937.0
2019-11-11 13:15:00,29.4,29.4,29.36,29.39,4814.0,27.7679,27.7679,27.7301,27.7585,4814.0
2019-11-11 13:20:00,29.38,29.4,29.36,29.39,7311.0,27.749,27.7679,27.7301,27.7585,7311.0
2019-11-11 13:25:00,29.39,29.4,29.38,29.38,4164.0,27.7585,27.7679,27.749,27.749,4164.0
2019-11-11 13:30:00,29.38,29.39,29.38,29.39,3077.0,27.749,27.7585,27.749,27.7585,3077.0
2019-11-11 13:35:00,29.38,29.4,29.38,29.39,10516.0,27.749,27.7679,27.749,27.7585,10516.0
2019-11-11 13:40:00,29.4,29.4,29.37,29.39,6636.0,27.7679,27.7679,27.7396,27.7585,6636.0
2019-11-11 13:45:00,29.39,29.44,29.39,29.43,5218.0,27.7585,27.8057,27.7585,27.7963,5218.0
2019-11-11 13:50:00,29.43,29.43,29.4,29.41,5261.0,27.7963,27.7963,27.7679,27.7774,5261.0
2019-11-11 13:55:00,29.41,29.43,29.4,29.41,4130.0,27.7774,27.7963,27.7679,27.7774,4130.0
2019-11-11 14:00:00,29.41,29.41,29.38,29.4,7815.0,27.7774,27.7774,27.749,27.7679,7815.0
2019-11-11 14:05:00,29.4,29.43,29.39,29.42,6018.0,27.7679,27.7963,27.7585,27.7868,6018.0
2019-11-11 14:10:00,29.42,29.42,29.31,29.34,60453.0,27.7868,27.7868,27.6829,27.7113,60453.0
2019-11-11 14:15:00,29.34,29.35,29.3,29.32,4459.0,27.7113,27.7207,27.6735,27.6924,4459.0
2019-11-11 14:20:00,29.32,29.34,29.31,29.33,4047.0,27.6924,27.7113,27.6829,27.7018,4047.0
2019-11-11 14:25:00,29.33,29.34,29.32,29.32,5640.0,27.7018,27.7113,27.6924,27.6924,5640.0
2019-11-11 14:30:00,29.32,29.32,29.3,29.3,2400.0,27.6924,27.6924,27.6735,27.6735,2400.0
2019-11-11 14:35:00,29.3,29.31,29.29,29.3,3000.0,27.6735,27.6829,27.664,27.6735,3000.0
2019-11-11 14:40:00,29.3,29.3,29.23,29.28,36716.0,27.6735,27.6735,27.6074,27.6546,36716.0
2019-11-11 14:45:00,29.27,29.31,29.26,29.3,11225.0,27.6451,27.6829,27.6357,27.6735,11225.0
2019-11-11 14:50:00,29.3,29.31,29.29,29.31,2836.0,27.6735,27.6829,27.664,27.6829,2836.0
2019-11-11 14:55:00,29.3,29.31,29.28,29.29,6139.0,27.6735,27.6829,27.6546,27.664,6139.0
2019-11-11 15:00:00,29.3,29.33,29.29,29.3,14214.0,27.6735,27.7018,27.664,27.6735,14214.0
2019-11-11 15:05:00,29.29,29.31,29.29,29.3,12010.0,27.664,27.6829,27.664,27.6735,12010.0
2019-11-11 15:10:00,29.3,29.31,29.27,29.28,20415.0,27.6735,27.6829,27.6451,27.6546,20415.0
2019-11-11 15:15:00,29.28,29.29,29.27,29.28,4356.0,27.6546,27.664,27.6451,27.6546,4356.0
2019-11-11 15:20:00,29.28,29.3,29.27,29.29,6106.0,27.6546,27.6735,27.6451,27.664,6106.0
2019-11-11 15:25:00,29.29,29.29,29.27,29.29,16060.0,27.664,27.664,27.6451,27.664,16060.0
2019-11-11 15:30:00,29.28,29.3,29.27,29.3,5009.0,27.6546,27.6735,27.6451,27.6735,5009.0
2019-11-11 15:35:00,29.3,29.31,29.28,29.3,8298.0,27.6735,27.6829,27.6546,27.6735,8298.0
2019-11-11 15:40:00,29.3,29.32,29.27,29.3,18996.0,27.6735,27.6924,27.6451,27.6735,18996.0
2019-11-11 15:45:00,29.32,29.32,29.29,29.3,11301.0,27.6924,27.6924,27.664,27.6735,11301.0
2019-11-11 15:50:00,29.3,29.31,29.29,29.3,21105.0,27.6735,27.6829,27.664,27.6735,21105.0
2019-11-11 15:55:00,29.3,29.31,29.26,29.26,83960.0,27.6735,27.6829,27.6357,27.6357,83960.0
2019-11-12 09:30:00,29.22,29.33,29.16,29.22,48211.0,27.5979,27.7018,27.5412,27.5979,48211.0
2019-11-12 09:35:00,29.22,29.27,29.18,29.19,11098.0,27.5979,27.6451,27.5601,27.5696,11098.0
2019-11-12 09:40:00,29.2,29.3,29.2,29.3,8124.0,27.579,27.6735,27.579,27.6735,8124.0
2019-11-12 09:45:00,29.3,29.55,29.3,29.49,38927.0,27.6735,27.9096,27.6735,27.8529,38927.0
2019-11-12 09:50:00,29.48,29.5,29.45,29.45,7088.0,27.8435,27.8624,27.8151,27.8151,7088.0
2019-11-12 09:55:00,29.47,29.47,29.4,29.4,16141.0,27.834,27.834,27.7679,27.7679,16141.0
2019-11-12 10:00:00,29.4,29.48,29.4,29.43,15576.0,27.7679,27.8435,27.7679,27.7963,15576.0
2019-11-12 10:05:00,29.43,29.48,29.43,29.43,12382.0,27.7963,27.8435,27.7963,27.7963,12382.0
2019-11-12 10:10:00,29.43,29.44,29.39,29.39,10204.0,27.7963,27.8057,27.7585,27.7585,10204.0
2019-11-12 10:15:00,29.39,29.39,29.36,29.39,6335.0,27.7585,27.7585,27.7301,27.7585,6335.0
2019-11-12 10:20:00,29.39,29.45,29.39,29.4,10562.0,27.7585,27.8151,27.7585,27.7679,10562.0
2019-11-12 10:25:00,29.42,29.48,29.41,29.47,7438.0,27.7868,27.8435,27.7774,27.834,7438.0
2019-11-12 10:30:00,29.48,29.48,29.41,29.42,13179.0,27.8435,27.8435,27.7774,27.7868,13179.0
2019-11-12 10:35:00,29.41,29.49,29.41,29.49,9101.0,27.7774,27.8529,27.7774,27.8529,9101.0
2019-11-12 10:40:00,29.48,29.55,29.46,29.5,43646.0,27.8435,27.9096,27.8246,27.8624,43646.0
2019-11-12 10:45:00,29.5,29.56,29.49,29.52,55996.0,27.8624,27.919,27.8529,27.8813,55996.0
2019-11-12 10:50:00,29.53,29.54,29.52,29.52,12921.0,27.8907,27.9002,27.8813,27.8813,12921.0
2019-11-12 10:55:00,29.53,29.53,29.47,29.48,28433.0,27.8907,27.8907,27.834,27.8435,28433.0
2019-11-12 11:00:00,29.48,29.49,29.47,29.49,11847.0,27.8435,27.8529,27.834,27.8529,11847.0
2019-11-12 11:05:00,29.49,29.59,29.48,29.57,25016.0,27.8529,27.9474,27.8435,27.9285,25016.0
2019-11-12 11:10:00,29.56,29.56,29.54,29.54,9589.0,27.919,27.919,27.9002,27.9002,9589.0
2019-11-12 11:15:00,29.54,29.57,29.52,29.52,10235.0,27.9002,27.9285,27.8813,27.8813,10235.0
2019-11-12 11:20:00,29.53,29.53,29.49,29.51,14873.0,27.8907,27.8907,27.8529,27.8718,14873.0
2019-11-12 11:25:00,29.5,29.51,29.42,29.45,18656.0,27.8624,27.8718,27.7868,27.8151,18656.0
2019-11-12 11:30:00,29.45,29.47,29.43,29.46,9981.0,27.8151,27.834,27.7963,27.8246,9981.0
2019-11-12 11:35:00,29.46,29.49,29.46,29.49,7184.0,27.8246,27.8529,27.8246,27.8529,7184.0
2019-11-12 11:40:00,29.49,29.54,29.48,29.52,13863.0,27.8529,27.9002,27.8435,27.8813,13863.0
2019-11-12 11:45:00,29.51,29.52,29.49,29.5,6418.0,27.8718,27.8813,27.8529,27.8624,6418.0
2019-11-12 11:50:00,29.51,29.52,29.48,29.52,13146.0,27.8718,27.8813,27.8435,27.8813,13146.0
2019-11-12 11:55:00,29.51,29.52,29.49,29.5,5443.0,27.8718,27.8813,27.8529,27.8624,5443.0
2019-11-12 12:00:00,29.49,29.5,29.45,29.46,8117.0,27.8529,27.8624,27.8151,27.8246,8117.0
2019-11-12 12:05:00,29.47,29.48,29.45,29.46,4822.0,27.834,27.8435,27.8151,27.8246,4822.0
2019-11-12 12:10:00,29.46,29.49,29.46,29.48,8000.0,27.8246,27.8529,27.8246,27.8435,8000.0
2019-11-12 12:15:00,29.47,29.48,29.42,29.44,7326.0,27.834,27.8435,27.7868,27.8057,7326.0
2019-11-12 12:20:00,29.45,29.45,29.42,29.42,4317.0,27.8151,27.8151,27.7868,27.7868,4317.0
2019-11-12 12:25:00,29.42,29.44,29.41,29.43,17547.0,27.7868,27.8057,27.7774,27.7963,17547.0
2019-11-12 12:30:00,29.42,29.45,29.42,29.45,5205.0,27.7868,27.8151,27.7868,27.8151,5205.0
2019-11-12 12:35:00,29.45,29.46,29.44,29.45,13284.0,27.8151,27.8246,27.8057,27.8151,13284.0
2019-11-12 12:40:00,29.44,29.45,29.42,29.42,3672.0,27.8057,27.8151,27.7868,27.7868,3672.0
2019-11-12 12:45:00,29.42,29.43,29.42,29.42,9695.0,27.7868,27.7963,27.7868,27.7868,9695.0
2019-11-12 12:50:00,29.43,29.43,29.39,29.4,11891.0,27.7963,27.7963,27.7585,27.7679,11891.0
2019-11-12 12:55:00,29.4,29.43,29.39,29.43,10292.0,27.7679,27.7963,27.7585,27.7963,10292.0
2019-11-12 13:00:00,29.43,29.43,29.42,29.43,3450.0,27.7963,27.7963,27.7868,27.7963,3450.0
2019-11-12 13:05:00,29.42,29.42,29.41,29.42,4991.0,27.7868,27.7868,27.7774,27.7868,4991.0
2019-11-12 13:10:00,29.42,29.44,29.41,29.42,6407.0,27.7868,27.8057,27.7774,27.7868,6407.0
2019-11-12 13:15:00,29.43,29.47,29.43,29.46,8648.0,27.7963,27.834,27.7963,27.8246,8648.0
2019-11-12 13:20:00,29.46,29.47,29.44,29.45,6170.0,27.8246,27.834,27.8057,27.8151,6170.0
2019-11-12 13:25:00,29.45,29.45,29.42,29.42,6176.0,27.8151,27.8151,27.7868,27.7868,6176.0
2019-11-12 13:30:00,29.43,29.44,29.42,29.44,10690.0,27.7963,27.8057,27.7868,27.8057,10690.0
2019-11-12 13:35:00,29.45,29.47,29.45,29.46,7778.0,27.8151,27.834,27.8151,27.8246,7778.0
2019-11-12 13:40:00,29.47,29.49,29.47,29.49,6136.0,27.834,27.8529,27.834,27.8529,6136.0
2019-11-12 13:45:00,29.49,29.5,29.47,29.5,7519.0,27.8529,27.8624,27.834,27.8624,7519.0
2019-11-12 13:50:00,29.5,29.52,29.48,29.49,16887.0,27.8624,27.8813,27.8435,27.8529,16887.0
2019-11-12 13:55:00,29.49,29.52,29.48,29.5,7854.0,27.8529,27.8813,27.8435,27.8624,7854.0
2019-11-12 14:00:00,29.5,29.51,29.46,29.46,20374.0,27.8624,27.8718,27.8246,27.8246,20374.0
2019-11-12 14:05:00,29.46,29.47,29.44,29.46,9577.0,27.8246,27.834,27.8057,27.8246,9577.0
2019-11-12 14:10:00,29.46,29.46,29.42,29.43,10723.0,27.8246,27.8246,27.7868,27.7963,10723.0
2019-11-12 14:15:00,29.42,29.44,29.4,29.4,8590.0,27.7868,27.8057,27.7679,27.7679,8590.0
2019-11-12 14:20:00,29.41,29.42,29.4,29.41,5527.0,27.7774,27.7868,27.7679,27.7774,5527.0
2019-11-12 14:25:00,29.41,29.41,29.39,29.41,9842.0,27.7774,27.7774,27.7585,27.7774,9842.0
2019-11-12 14:30:00,29.41,29.42,29.4,29.4,9714.0,27.7774,27.7868,27.7679,27.7679,9714.0
2019-11-12 14:35:00,29.41,29.41,29.4,29.41,2346.0,27.7774,27.7774,27.7679,27.7774,2346.0
2019-11-12 14:40:00,29.41,29.42,29.4,29.42,11296.0,27.7774,27.7868,27.7679,27.7868,11296.0
2019-11-12 14:45:00,29.42,29.43,29.39,29.4,23361.0,27.7868,27.7963,27.7585,27.7679,23361.0
2019-11-12 14:50:00,29.4,29.41,29.35,29.36,12774.0,27.7679,27.7774,27.7207,27.7301,12774.0
2019-11-12 14:55:00,29.35,29.37,29.34,29.36,13718.0,27.7207,27.7396,27.7113,27.7301,13718.0
2019-11-12 15:00:00,29.37,29.38,29.36,29.38,5391.0,27.7396,27.749,27.7301,27.749,5391.0
2019-11-12 15:05:00,29.38,29.4,29.37,29.4,14993.0,27.749,27.7679,27.7396,27.7679,14993.0
2019-11-12 15:10:00,29.39,29.41,29.39,29.41,9508.0,27.7585,27.7774,27.7585,27.7774,9508.0
2019-11-12 15:15:00,29.4,29.44,29.4,29.44,15815.0,27.7679,27.8057,27.7679,27.8057,15815.0
2019-11-12 15:20:00,29.44,29.47,29.43,29.47,22434.0,27.8057,27.834,27.7963,27.834,22434.0
2019-11-12 15:25:00,29.47,29.49,29.45,29.49,20761.0,27.834,27.8529,27.8151,27.8529,20761.0
2019-11-12 15:30:00,29.49,29.49,29.44,29.45,16893.0,27.8529,27.8529,27.8057,27.8151,16893.0
2019-11-12 15:35:00,29.44,29.45,29.44,29.45,5400.0,27.8057,27.8151,27.8057,27.8151,5400.0
2019-11-12 15:40:00,29.45,29.45,29.41,29.41,24583.0,27.8151,27.8151,27.7774,27.7774,24583.0
2019-11-12 15:45:00,29.42,29.43,29.41,29.42,70952.0,27.7868,27.7963,27.7774,27.7868,70952.0
2019-11-12 15:50:00,29.43,29.46,29.42,29.42,47837.0,27.7963,27.8246,27.7868,27.7868,47837.0
2019-11-12 15:55:00,29.42,29.46,29.41,29.41,164827.0,27.7868,27.8246,27.7774,27.7774,164827.0
2019-11-13 09:30:00,29.3,29.34,29.1,29.27,104955.0,27.6735,27.7113,27.4846,27.6451,104955.0
2019-11-13 09:35:00,29.27,29.35,29.21,29.31,13725.0,27.6451,27.7207,27.5885,27.6829,13725.0
2019-11-13 09:40:00,29.3,29.35,29.23,29.23,9390.0,27.6735,27.7207,27.6074,27.6074,9390.0
2019-11-13 09:45:00,29.23,29.23,29.15,29.15,3517.0,27.6074,27.6074,27.5318,27.5318,3517.0
2019-11-13 09:50:00,29.16,29.27,29.14,29.26,6693.0,27.5412,27.6451,27.5224,27.6357,6693.0
2019-11-13 09:55:00,29.26,29.4,29.25,29.32,31561.0,27.6357,27.7679,27.6262,27.6924,31561.0
2019-11-13 10:00:00,29.32,29.41,29.31,29.41,8346.0,27.6924,27.7774,27.6829,27.7774,8346.0
2019-11-13 10:05:00,29.4,29.4,29.33,29.38,7115.0,27.7679,27.7679,27.7018,27.749,7115.0
2019-11-13 10:10:00,29.39,29.49,29.38,29.48,36941.0,27.7585,27.8529,27.749,27.8435,36941.0
2019-11-13 10:15:00,29.48,29.49,29.41,29.42,4652.0,27.8435,27.8529,27.7774,27.7868,4652.0
2019-11-13 10:20:00,29.43,29.45,29.39,29.39,14829.0,27.7963,27.8151,27.7585,27.7585,14829.0
2019-11-13 10:25:00,29.39,29.44,29.39,29.44,8470.0,27.7585,27.8057,27.7585,27.8057,8470.0
2019-11-13 10:30:00,29.42,29.42,29.29,29.31,7251.0,27.7868,27.7868,27.664,27.6829,7251.0
2019-11-13 10:35:00,29.29,29.37,29.26,29.35,4186.0,27.664,27.7396,27.6357,27.7207,4186.0
2019-11-13 10:40:00,29.39,29.4,29.35,29.36,8821.0,27.7585,27.7679,27.7207,27.7301,8821.0
2019-11-13 10:45:00,29.37,29.39,29.35,29.37,5447.0,27.7396,27.7585,27.7207,27.7396,5447.0
2019-11-13 10:50:00,29.39,29.4,29.37,29.38,3600.0,27.7585,27.7679,27.7396,27.749,3600.0
2019-11-13 10:55:00,29.38,29.38,29.36,29.38,3133.0,27.749,27.749,27.7301,27.749,3133.0
2019-11-13 11:00:00,29.38,29.4,29.35,29.35,5813.0,27.749,27.7679,27.7207,27.7207,5813.0
2019-11-13 11:05:00,29.35,29.37,29.32,29.32,2054.0,27.7207,27.7396,27.6924,27.6924,2054.0
2019-11-13 11:10:00,29.33,29.35,29.32,29.35,3024.0,27.7018,27.7207,27.6924,27.7207,3024.0
2019-11-13 11:15:00,29.35,29.37,29.35,29.36,5897.0,27.7207,27.7396,27.7207,27.7301,5897.0
2019-11-13 11:20:00,29.37,29.39,29.36,29.39,4420.0,27.7396,27.7585,27.7301,27.7585,4420.0
2019-11-13 11:25:00,29.39,29.41,29.38,29.39,5746.0,27.7585,27.7774,27.749,27.7585,5746.0
2019-11-13 11:30:00,29.39,29.39,29.38,29.38,3052.0,27.7585,27.7585,27.749,27.749,3052.0
2019-11-13 11:35:00,29.39,29.43,29.38,29.43,6200.0,27.7585,27.7963,27.749,27.7963,6200.0
2019-11-13 11:40:00,29.42,29.48,29.39,29.48,110497.0,27.7868,27.8435,27.7585,27.8435,110497.0
2019-11-13 11:45:00,29.48,29.49,29.43,29.48,10741.0,27.8435,27.8529,27.7963,27.8435,10741.0
2019-11-13 11:50:00,29.48,29.49,29.44,29.45,14828.0,27.8435,27.8529,27.8057,27.8151,14828.0
2019-11-13 11:55:00,29.45,29.47,29.43,29.43,10037.0,27.8151,27.834,27.7963,27.7963,10037.0
2019-11-13 12:00:00,29.43,29.45,29.4,29.41,11537.0,27.7963,27.8151,27.7679,27.7774,11537.0
2019-11-13 12:05:00,29.41,29.42,29.4,29.42,5070.0,27.7774,27.7868,27.7679,27.7868,5070.0
2019-11-13 12:10:00,29.41,29.41,29.39,29.4,8899.0,27.7774,27.7774,27.7585,27.7679,8899.0
2019-11-13 12:15:00,29.4,29.4,29.35,29.36,8670.0,27.7679,27.7679,27.7207,27.7301,8670.0
2019-11-13 12:20:00,29.36,29.36,29.33,29.34,10627.0,27.7301,27.7301,27.7018,27.7113,10627.0
2019-11-13 12:25:00,29.32,29.34,29.29,29.29,5028.0,27.6924,27.7113,27.664,27.664,5028.0
2019-11-13 12:30:00,29.3,29.35,29.29,29.34,6158.0,27.6735,27.7207,27.664,27.7113,6158.0
2019-11-13 12:35:00,29.35,29.39,29.35,29.39,3684.0,27.7207,27.7585,27.7207,27.7585,3684.0
2019-11-13 12:40:00,29.39,29.39,29.34,29.35,11418.0,27.7585,27.7585,27.7113,27.7207,11418.0
2019-11-13 12:45:00,29.34,29.35,29.32,29.34,7278.0,27.7113,27.7207,27.6924,27.7113,7278.0
2019-11-13 12:50:00,29.34,29.38,29.33,29.37,7545.0,27.7113,27.749,27.7018,27.7396,7545.0
2019-11-13 12:55:00,29.37,29.42,29.35,29.42,22117.0,27.7396,27.7868,27.7207,27.7868,22117.0
2019-11-13 13:00:00,29.42,29.45,29.42,29.44,16444.0,27.7868,27.8151,27.7868,27.8057,16444.0
2019-11-13 13:05:00,29.45,29.46,29.44,29.44,8953.0,27.8151,27.8246,27.8057,27.8057,8953.0
2019-11-13 13:10:00,29.44,29.44,29.4,29.42,4076.0,27.8057,27.8057,27.7679,27.7868,4076.0
2019-11-13 13:15:00,29.44,29.45,29.43,29.45,8047.0,27.8057,27.8151,27.7963,27.8151,8047.0
2019-11-13 13:20:00,29.46,29.47,29.43,29.44,13409.0,27.8246,27.834,27.7963,27.8057,13409.0
2019-11-13 13:25:00,29.45,29.48,29.44,29.48,12440.0,27.8151,27.8435,27.8057,27.8435,12440.0
2019-11-13 13:30:00,29.48,29.49,29.47,29.48,5871.0,27.8435,27.8529,27.834,27.8435,5871.0
2019-11-13 13:35:00,29.48,29.49,29.43,29.43,18827.0,27.8435,27.8529,27.7963,27.7963,18827.0
2019-11-13 13:40:00,29.43,29.45,29.42,29.45,5037.0,27.7963,27.8151,27.7868,27.8151,5037.0
2019-11-13 13:45:00,29.45,29.49,29.42,29.49,5582.0,27.8151,27.8529,27.7868,27.8529,5582.0
2019-11-13 13:50:00,29.49,29.51,29.44,29.44,14524.0,27.8529,27.8718,27.8057,27.8057,14524.0
2019-11-13 13:55:00,29.45,29.47,29.33,29.37,18271.0,27.8151,27.834,27.7018,27.7396,18271.0
2019-11-13 14:00:00,29.37,29.41,29.36,29.41,4586.0,27.7396,27.7774,27.7301,27.7774,4586.0
2019-11-13 14:05:00,29.39,29.42,29.37,29.39,6364.0,27.7585,27.7868,27.7396,27.7585,6364.0
2019-11-13 14:10:00,29.41,29.42,29.39,29.39,7665.0,27.7774,27.7868,27.7585,27.7585,7665.0
2019-11-13 14:15:00,29.41,29.43,29.4,29.43,6935.0,27.7774,27.7963,27.7679,27.7963,6935.0
2019-11-13 14:20:00,29.42,29.42,29.39,29.4,5954.0,27.7868,27.7868,27.7585,27.7679,5954.0
2019-11-13 14:25:00,29.4,29.43,29.38,29.38,5248.0,27.7679,27.7963,27.749,27.749,5248.0
2019-11-13 14:30:00,29.38,29.43,29.37,29.39,9759.0,27.749,27.7963,27.7396,27.7585,9759.0
2019-11-13 14:35:00,29.39,29.39,29.38,29.39,3269.0,27.7585,27.7585,27.749,27.7585,3269.0
2019-11-13 14:40:00,29.39,29.41,29.38,29.38,6373.0,27.7585,27.7774,27.749,27.749,6373.0
2019-11-13 14:45:00,29.39,29.39,29.36,29.37,12981.0,27.7585,27.7585,27.7301,27.7396,12981.0
2019-11-13 14:50:00,29.37,29.38,29.36,29.38,6620.0,27.7396,27.749,27.7301,27.749,6620.0
2019-11-13 14:55:00,29.38,29.42,29.36,29.42,11547.0,27.749,27.7868,27.7301,27.7868,11547.0
2019-11-13 15:00:00,29.42,29.46,29.42,29.45,8303.0,27.7868,27.8246,27.7868,27.8151,8303.0
2019-11-13 15:05:00,29.44,29.49,29.44,29.46,9993.0,27.8057,27.8529,27.8057,27.8246,9993.0
2019-11-13 15:10:00,29.46,29.47,29.42,29.44,7910.0,27.8246,27.834,27.7868,27.8057,7910.0
2019-11-13 15:15:00,29.44,29.44,29.41,29.43,7026.0,27.8057,27.8057,27.7774,27.7963,7026.0
2019-11-13 15:20:00,29.43,29.43,29.41,29.42,8223.0,27.7963,27.7963,27.7774,27.7868,8223.0
2019-11-13 15:25:00,29.42,29.42,29.39,29.4,11301.0,27.7868,27.7868,27.7585,27.7679,11301.0
2019-11-13 15:30:00,29.39,29.42,29.37,29.41,14306.0,27.7585,27.7868,27.7396,27.7774,14306.0
2019-11-13 15:35:00,29.39,29.41,29.36,29.37,18179.0,27.7585,27.7774,27.7301,27.7396,18179.0
2019-11-13 15:40:00,29.37,29.42,29.36,29.42,8283.0,27.7396,27.7868,27.7301,27.7868,8283.0
2019-11-13 15:45:00,29.42,29.42,29.38,29.41,30689.0,27.7868,27.7868,27.749,27.7774,30689.0
2019-11-13 15:50:00,29.4,29.43,29.39,29.42,36177.0,27.7679,27.7963,27.7585,27.7868,36177.0
2019-11-13 15:55:00,29.43,29.44,29.37,29.38,85958.0,27.7963,27.8057,27.7396,27.749,85958.0
2019-11-14 09:30:00,29.4,29.42,29.35,29.4,32557.0,27.7679,27.7868,27.7207,27.7679,32557.0
2019-11-14 09:35:00,29.39,29.51,29.39,29.47,9697.0,27.7585,27.8718,27.7585,27.834,9697.0
2019-11-14 09:40:00,29.47,29.47,29.39,29.44,10237.0,27.834,27.834,27.7585,27.8057,10237.0
2019-11-14 09:45:00,29.45,29.47,29.41,29.47,10551.0,27.8151,27.834,27.7774,27.834,10551.0
2019-11-14 09:50:00,29.47,29.48,29.42,29.45,23359.0,27.834,27.8435,27.7868,27.8151,23359.0
2019-11-14 09:55:00,29.44,29.57,29.43,29.55,32692.0,27.8057,27.9285,27.7963,27.9096,32692.0
2019-11-14 10:00:00,29.57,29.7,29.55,29.7,111374.0,27.9285,28.0513,27.9096,28.0513,111374.0
2019-11-14 10:05:00,29.7,29.72,29.66,29.7,24952.0,28.0513,28.0702,28.0135,28.0513,24952.0
2019-11-14 10:10:00,29.7,29.73,29.65,29.68,22039.0,28.0513,28.0796,28.004,28.0324,22039.0
2019-11-14 10:15:00,29.68,29.74,29.68,29.7,10996.0,28.0324,28.089,28.0324,28.0513,10996.0
2019-11-14 10:20:00,29.7,29.74,29.69,29.7,9004.0,28.0513,28.089,28.0418,28.0513,9004.0
2019-11-14 10:25:00,29.71,29.73,29.65,29.66,5382.0,28.0607,28.0796,28.004,28.0135,5382.0
2019-11-14 10:30:00,29.67,29.67,29.61,29.63,7979.0,28.0229,28.0229,27.9663,27.9852,7979.0
2019-11-14 10:35:00,29.63,29.71,29.63,29.7,23148.0,27.9852,28.0607,27.9852,28.0513,23148.0
2019-11-14 10:40:00,29.71,29.71,29.65,29.67,11271.0,28.0607,28.0607,28.004,28.0229,11271.0
2019-11-14 10:45:00,29.67,29.7,29.65,29.7,14185.0,28.0229,28.0513,28.004,28.0513,14185.0
2019-11-14 10:50:00,29.7,29.73,29.69,29.72,8151.0,28.0513,28.0796,28.0418,28.0702,8151.0
2019-11-14 10:55:00,29.73,29.74,29.66,29.68,19352.0,28.0796,28.089,28.0135,28.0324,19352.0
2019-11-14 11:00:00,29.68,29.68,29.59,29.61,13128.0,28.0324,28.0324,27.9474,27.9663,13128.0
2019-11-14 11:05:00,29.61,29.71,29.61,29.71,15766.0,27.9663,28.0607,27.9663,28.0607,15766.0
2019-11-14 11:10:00,29.71,29.72,29.68,29.68,8300.0,28.0607,28.0702,28.0324,28.0324,8300.0
2019-11-14 11:15:00,29.69,29.72,29.68,29.7,24735.0,28.0418,28.0702,28.0324,28.0513,24735.0
2019-11-14 11:20:00,29.71,29.75,29.71,29.75,16648.0,28.0607,28.0985,28.0607,28.0985,16648.0
2019-11-14 11:25:00,29.74,29.74,29.73,29.74,7278.0,28.089,28.089,28.0796,28.089,7278.0
2019-11-14 11:30:00,29.74,29.74,29.67,29.67,7523.0,28.089,28.089,28.0229,28.0229,7523.0
2019-11-14 11:35:00,29.67,29.67,29.65,29.66,9564.0,28.0229,28.0229,28.004,28.0135,9564.0
2019-11-14 11:40:00,29.67,29.67,29.64,29.65,10041.0,28.0229,28.0229,27.9946,28.004,10041.0
2019-11-14 11:45:00,29.65,29.68,29.63,29.64,16412.0,28.004,28.0324,27.9852,27.9946,16412.0
2019-11-14 11:50:00,29.64,29.69,29.63,29.68,9340.0,27.9946,28.0418,27.9852,28.0324,9340.0
2019-11-14 11:55:00,29.68,29.72,29.66,29.67,30272.0,28.0324,28.0702,28.0135,28.0229,30272.0
2019-11-14 12:00:00,29.67,29.69,29.59,29.67,42409.0,28.0229,28.0418,27.9474,28.0229,42409.0
2019-11-14 12:05:00,29.67,29.7,29.67,29.7,14005.0,28.0229,28.0513,28.0229,28.0513,14005.0
2019-11-14 12:10:00,29.7,29.7,29.67,29.68,7198.0,28.0513,28.0513,28.0229,28.0324,7198.0
2019-11-14 12:15:00,29.67,29.71,29.67,29.71,6509.0,28.0229,28.0607,28.0229,28.0607,6509.0
2019-11-14 12:20:00,29.71,29.73,29.7,29.73,6715.0,28.0607,28.0796,28.0513,28.0796,6715.0
2019-11-14 12:25:00,29.73,29.78,29.72,29.72,87816.0,28.0796,28.1268,28.0702,28.0702,87816.0
2019-11-14 12:30:00,29.72,29.74,29.67,29.7,13648.0,28.0702,28.089,28.0229,28.0513,13648.0
2019-11-14 12:35:00,29.71,29.72,29.69,29.72,4090.0,28.0607,28.0702,28.0418,28.0702,4090.0
2019-11-14 12:40:00,29.73,29.75,29.72,29.74,4308.0,28.0796,28.0985,28.0702,28.089,4308.0
2019-11-14 12:45:00,29.75,29.77,29.74,29.76,5255.0,28.0985,28.1174,28.089,28.1079,5255.0
2019-11-14 12:50:00,29.76,29.76,29.73,29.74,7435.0,28.1079,28.1079,28.0796,28.089,7435.0
2019-11-14 12:55:00,29.74,29.74,29.73,29.74,3799.0,28.089,28.089,28.0796,28.089,3799.0
2019-11-14 13:00:00,29.74,29.75,29.7,29.73,5725.0,28.089,28.0985,28.0513,28.0796,5725.0
2019-11-14 13:05:00,29.72,29.73,29.72,29.72,2400.0,28.0702,28.0796,28.0702,28.0702,2400.0
2019-11-14 13:10:00,29.73,29.77,29.72,29.76,13093.0,28.0796,28.1174,28.0702,28.1079,13093.0
2019-11-14 13:15:00,29.77,29.78,29.76,29.77,9193.0,28.1174,28.1268,28.1079,28.1174,9193.0
2019-11-14 13:20:00,29.76,29.77,29.76,29.77,4812.0,28.1079,28.1174,28.1079,28.1174,4812.0
2019-11-14 13:25:00,29.77,29.77,29.75,29.75,3999.0,28.1174,28.1174,28.0985,28.0985,3999.0
2019-11-14 13:30:00,29.75,29.79,29.75,29.79,26029.0,28.0985,28.1363,28.0985,28.1363,26029.0
2019-11-14 13:35:00,29.79,29.79,29.74,29.76,18172.0,28.1363,28.1363,28.089,28.1079,18172.0
2019-11-14 13:40:00,29.76,29.78,29.75,29.77,8850.0,28.1079,28.1268,28.0985,28.1174,8850.0
2019-11-14 13:45:00,29.78,29.8,29.78,29.79,3591.0,28.1268,28.1457,28.1268,28.1363,3591.0
2019-11-14 13:50:00,29.8,29.8,29.79,29.79,3906.0,28.1457,28.1457,28.1363,28.1363,3906.0
2019-11-14 13:55:00,29.8,29.82,29.74,29.78,30813.0,28.1457,28.1646,28.089,28.1268,30813.0
2019-11-14 14:00:00,29.78,29.8,29.76,29.76,6741.0,28.1268,28.1457,28.1079,28.1079,6741.0
2019-11-14 14:05:00,29.77,29.8,29.76,29.77,17944.0,28.1174,28.1457,28.1079,28.1174,17944.0
2019-11-14 14:10:00,29.78,29.78,29.76,29.77,14939.0,28.1268,28.1268,28.1079,28.1174,14939.0
2019-11-14 14:15:00,29.76,29.78,29.76,29.78,6051.0,28.1079,28.1268,28.1079,28.1268,6051.0
2019-11-14 14:20:00,29.77,29.81,29.76,29.8,9761.0,28.1174,28.1552,28.1079,28.1457,9761.0
2019-11-14 14:25:00,29.8,29.81,29.8,29.8,5853.0,28.1457,28.1552,28.1457,28.1457,5853.0
2019-11-14 14:30:00,29.8,29.82,29.79,29.82,13987.0,28.1457,28.1646,28.1363,28.1646,13987.0
2019-11-14 14:35:00,29.82,29.85,29.81,29.85,16687.0,28.1646,28.1929,28.1552,28.1929,16687.0
2019-11-14 14:40:00,29.85,29.85,29.81,29.82,13678.0,28.1929,28.1929,28.1552,28.1646,13678.0
2019-11-14 14:45:00,29.82,29.83,29.82,29.83,4838.0,28.1646,28.1741,28.1646,28.1741,4838.0
2019-11-14 14:50:00,29.83,29.92,29.82,29.92,56820.0,28.1741,28.2591,28.1646,28.2591,56820.0
2019-11-14 14:55:00,29.91,29.92,29.89,29.9,12380.0,28.2496,28.2591,28.2307,28.2402,12380.0
2019-11-14 15:00:00,29.9,29.9,29.87,29.88,7166.0,28.2402,28.2402,28.2118,28.2213,7166.0
2019-11-14 15:05:00,29.88,29.89,29.85,29.88,11522.0,28.2213,28.2307,28.1929,28.2213,11522.0
2019-11-14 15:10:00,29.88,29.89,29.83,29.84,24656.0,28.2213,28.2307,28.1741,28.1835,24656.0
2019-11-14 15:15:00,29.83,29.85,29.83,29.84,7141.0,28.1741,28.1929,28.1741,28.1835,7141.0
2019-11-14 15:20:00,29.84,29.86,29.83,29.86,16416.0,28.1835,28.2024,28.1741,28.2024,16416.0
2019-11-14 15:25:00,29.86,29.87,29.85,29.87,8110.0,28.2024,28.2118,28.1929,28.2118,8110.0
2019-11-14 15:30:00,29.86,29.89,29.82,29.87,30639.0,28.2024,28.2307,28.1646,28.2118,30639.0
2019-11-14 15:35:00,29.88,29.9,29.85,29.9,31492.0,28.2213,28.2402,28.1929,28.2402,31492.0
2019-11-14 15:40:00,29.9,29.93,29.89,29.93,17979.0,28.2402,28.2685,28.2307,28.2685,17979.0
2019-11-14 15:45:00,29.93,29.93,29.83,29.87,145358.0,28.2685,28.2685,28.1741,28.2118,145358.0
2019-11-14 15:50:00,29.87,29.87,29.79,29.8,77268.0,28.2118,28.2118,28.1363,28.1457,77268.0
2019-11-14 15:55:00,29.8,29.83,29.78,29.8,142798.0,28.1457,28.1741,28.1268,28.1457,142798.0
2019-11-15 09:30:00,29.94,29.96,29.86,29.91,48818.0,28.2779,28.2968,28.2024,28.2496,48818.0
2019-11-15 09:35:00,29.91,29.91,29.82,29.84,12991.0,28.2496,28.2496,28.1646,28.1835,12991.0
2019-11-15 09:40:00,29.83,29.93,29.79,29.92,31993.0,28.1741,28.2685,28.1363,28.2591,31993.0
2019-11-15 09:45:00,29.93,29.99,29.89,29.95,29707.0,28.2685,28.3252,28.2307,28.2874,29707.0
2019-11-15 09:50:00,29.94,29.94,29.87,29.9,20885.0,28.2779,28.2779,28.2118,28.2402,20885.0
2019-11-15 09:55:00,29.9,29.91,29.84,29.86,16090.0,28.2402,28.2496,28.1835,28.2024,16090.0
2019-11-15 10:00:00,29.84,29.85,29.81,29.84,6257.0,28.1835,28.1929,28.1552,28.1835,6257.0
2019-11-15 10:05:00,29.83,29.93,29.82,29.92,11945.0,28.1741,28.2685,28.1646,28.2591,11945.0
2019-11-15 10:10:00,29.92,29.96,29.89,29.96,20745.0,28.2591,28.2968,28.2307,28.2968,20745.0
2019-11-15 10:15:00,29.96,29.96,29.84,29.86,14636.0,28.2968,28.2968,28.1835,28.2024,14636.0
2019-11-15 10:20:00,29.87,29.89,29.85,29.88,40036.0,28.2118,28.2307,28.1929,28.2213,40036.0
2019-11-15 10:25:00,29.89,29.93,29.88,29.91,21588.0,28.2307,28.2685,28.2213,28.2496,21588.0
2019-11-15 10:30:00,29.9,29.93,29.87,29.89,17354.0,28.2402,28.2685,28.2118,28.2307,17354.0
2019-11-15 10:35:00,29.89,29.91,29.81,29.84,25242.0,28.2307,28.2496,28.1552,28.1835,25242.0
2019-11-15 10:40:00,29.83,29.84,29.81,29.82,6121.0,28.1741,28.1835,28.1552,28.1646,6121.0
2019-11-15 10:45:00,29.84,29.88,29.83,29.87,8795.0,28.1835,28.2213,28.1741,28.2118,8795.0
2019-11-15 10:50:00,29.88,29.9,29.85,29.87,26432.0,28.2213,28.2402,28.1929,28.2118,26432.0
2019-11-15 10:55:00,29.87,29.9,29.86,29.86,7093.0,28.2118,28.2402,28.2024,28.2024,7093.0
2019-11-15 11:00:00,29.87,29.91,29.87,29.9,8321.0,28.2118,28.2496,28.2118,28.2402,8321.0
2019-11-15 11:05:00,29.91,29.93,29.89,29.91,10171.0,28.2496,28.2685,28.2307,28.2496,10171.0
2019-11-15 11:10:00,29.91,29.92,29.89,29.89,7460.0,28.2496,28.2591,28.2307,28.2307,7460.0
2019-11-15 11:15:00,29.9,29.9,29.87,29.89,6010.0,28.2402,28.2402,28.2118,28.2307,6010.0
2019-11-15 11:20:00,29.89,29.89,29.86,29.87,6701.0,28.2307,28.2307,28.2024,28.2118,6701.0
2019-11-15 11:25:00,29.87,29.88,29.85,29.86,24948.0,28.2118,28.2213,28.1929,28.2024,24948.0
2019-11-15 11:30:00,29.86,29.87,29.82,29.83,43278.0,28.2024,28.2118,28.1646,28.1741,43278.0
2019-11-15 11:35:00,29.82,29.86,29.81,29.82,51810.0,28.1646,28.2024,28.1552,28.1646,51810.0
2019-11-15 11:40:00,29.82,29.87,29.82,29.86,12345.0,28.1646,28.2118,28.1646,28.2024,12345.0
2019-11-15 11:45:00,29.85,29.85,29.82,29.83,9054.0,28.1929,28.1929,28.1646,28.1741,9054.0
2019-11-15 11:50:00,29.83,29.86,29.81,29.86,9731.0,28.1741,28.2024,28.1552,28.2024,9731.0
2019-11-15 11:55:00,29.85,29.86,29.84,29.86,13513.0,28.1929,28.2024,28.1835,28.2024,13513.0
2019-11-15 12:00:00,29.86,29.88,29.85,29.87,16528.0,28.2024,28.2213,28.1929,28.2118,16528.0
2019-11-15 12:05:00,29.87,29.89,29.86,29.87,5893.0,28.2118,28.2307,28.2024,28.2118,5893.0
2019-11-15 12:10:00,29.87,29.87,29.86,29.86,14144.0,28.2118,28.2118,28.2024,28.2024,14144.0
2019-11-15 12:15:00,29.86,29.88,29.86,29.86,4029.0,28.2024,28.2213,28.2024,28.2024,4029.0
2019-11-15 12:20:00,29.86,29.87,29.86,29.86,3403.0,28.2024,28.2118,28.2024,28.2024,3403.0
2019-11-15 12:25:00,29.86,29.87,29.82,29.82,9690.0,28.2024,28.2118,28.1646,28.1646,9690.0
2019-11-15 12:30:00,29.82,29.83,29.81,29.83,3698.0,28.1646,28.1741,28.1552,28.1741,3698.0
2019-11-15 12:35:00,29.82,29.85,29.82,29.83,4435.0,28.1646,28.1929,28.1646,28.1741,4435.0
2019-11-15 12:40:00,29.83,29.85,29.81,29.84,6872.0,28.1741,28.1929,28.1552,28.1835,6872.0
2019-11-15 12:45:00,29.84,29.84,29.83,29.84,2877.0,28.1835,28.1835,28.1741,28.1835,2877.0
2019-11-15 12:50:00,29.84,29.85,29.83,29.84,5626.0,28.1835,28.1929,28.1741,28.1835,5626.0
2019-11-15 12:55:00,29.85,29.87,29.84,29.84,20780.0,28.1929,28.2118,28.1835,28.1835,20780.0
2019-11-15 13:00:00,29.84,29.86,29.83,29.84,3659.0,28.1835,28.2024,28.1741,28.1835,3659.0
2019-11-15 13:05:00,29.84,29.86,29.84,29.84,15310.0,28.1835,28.2024,28.1835,28.1835,15310.0
2019-11-15 13:10:00,29.85,29.88,29.84,29.88,8546.0,28.1929,28.2213,28.1835,28.2213,8546.0
2019-11-15 13:15:00,29.87,29.88,29.86,29.87,6948.0,28.2118,28.2213,28.2024,28.2118,6948.0
2019-11-15 13:20:00,29.87,29.89,29.85,29.87,8661.0,28.2118,28.2307,28.1929,28.2118,8661.0
2019-11-15 13:25:00,29.86,29.88,29.85,29.87,13456.0,28.2024,28.2213,28.1929,28.2118,13456.0
2019-11-15 13:30:00,29.87,29.89,29.86,29.88,6162.0,28.2118,28.2307,28.2024,28.2213,6162.0
2019-11-15 13:35:00,29.87,29.89,29.86,29.89,14198.0,28.2118,28.2307,28.2024,28.2307,14198.0
2019-11-15 13:40:00,29.89,29.9,29.88,29.9,39582.0,28.2307,28.2402,28.2213,28.2402,39582.0
2019-11-15 13:45:00,29.89,29.9,29.89,29.9,7211.0,28.2307,28.2402,28.2307,28.2402,7211.0
2019-11-15 13:50:00,29.89,29.92,29.89,29.91,20552.0,28.2307,28.2591,28.2307,28.2496,20552.0
2019-11-15 13:55:00,29.9,29.91,29.9,29.9,1366.0,28.2402,28.2496,28.2402,28.2402,1366.0
2019-11-15 14:00:00,29.9,29.91,29.89,29.91,1689.0,28.2402,28.2496,28.2307,28.2496,1689.0
2019-11-15 14:05:00,29.9,29.92,29.89,29.91,7846.0,28.2402,28.2591,28.2307,28.2496,7846.0
2019-11-15 14:10:00,29.9,29.91,29.89,29.89,4039.0,28.2402,28.2496,28.2307,28.2307,4039.0
2019-11-15 14:15:00,29.89,29.9,29.86,29.87,1635.0,28.2307,28.2402,28.2024,28.2118,1635.0
2019-11-15 14:20:00,29.86,29.87,29.84,29.86,7158.0,28.2024,28.2118,28.1835,28.2024,7158.0
2019-11-15 14:25:00,29.86,29.86,29.83,29.84,10844.0,28.2024,28.2024,28.1741,28.1835,10844.0
2019-11-15 14:30:00,29.83,29.86,29.83,29.86,8618.0,28.1741,28.2024,28.1741,28.2024,8618.0
2019-11-15 14:35:00,29.86,29.87,29.85,29.87,6698.0,28.2024,28.2118,28.1929,28.2118,6698.0
2019-11-15 14:40:00,29.86,29.87,29.85,29.87,5447.0,28.2024,28.2118,28.1929,28.2118,5447.0
2019-11-15 14:45:00,29.86,29.87,29.84,29.85,1555.0,28.2024,28.2118,28.1835,28.1929,1555.0
2019-11-15 14:50:00,29.85,29.86,29.84,29.86,7024.0,28.1929,28.2024,28.1835,28.2024,7024.0
2019-11-15 14:55:00,29.85,29.87,29.84,29.87,8183.0,28.1929,28.2118,28.1835,28.2118,8183.0
2019-11-15 15:00:00,29.86,29.87,29.85,29.87,3747.0,28.2024,28.2118,28.1929,28.2118,3747.0
2019-11-15 15:05:00,29.87,29.88,29.85,29.87,24692.0,28.2118,28.2213,28.1929,28.2118,24692.0
2019-11-15 15:10:00,29.86,29.87,29.86,29.87,6228.0,28.2024,28.2118,28.2024,28.2118,6228.0
2019-11-15 15:15:00,29.87,29.88,29.86,29.87,13093.0,28.2118,28.2213,28.2024,28.2118,13093.0
2019-11-15 15:20:00,29.87,29.88,29.86,29.88,31471.0,28.2118,28.2213,28.2024,28.2213,31471.0
2019-11-15 15:25:00,29.87,29.88,29.85,29.86,46874.0,28.2118,28.2213,28.1929,28.2024,46874.0
2019-11-15 15:30:00,29.86,29.87,29.85,29.86,22887.0,28.2024,28.2118,28.1929,28.2024,22887.0
2019-11-15 15:35:00,29.86,29.87,29.83,29.84,15978.0,28.2024,28.2118,28.1741,28.1835,15978.0
2019-11-15 15:40:00,29.84,29.87,29.83,29.87,18341.0,28.1835,28.2118,28.1741,28.2118,18341.0
2019-11-15 15:45:00,29.86,29.87,29.83,29.84,28459.0,28.2024,28.2118,28.1741,28.1835,28459.0
2019-11-15 15:50:00,29.84,29.84,29.8,29.8,37800.0,28.1835,28.1835,28.1457,28.1457,37800.0
2019-11-15 15:55:00,29.8,29.86,29.8,29.84,149920.0,28.1457,28.2024,28.1457,28.1835,149920.0
2019-11-18 09:30:00,29.75,29.75,29.47,29.47,53094.0,28.0985,28.0985,27.834,27.834,53094.0
2019-11-18 09:35:00,29.45,29.58,29.45,29.53,21723.0,27.8151,27.9379,27.8151,27.8907,21723.0
2019-11-18 09:40:00,29.53,29.66,29.52,29.58,22726.0,27.8907,28.0135,27.8813,27.9379,22726.0
2019-11-18 09:45:00,29.57,29.63,29.53,29.62,8721.0,27.9285,27.9852,27.8907,27.9757,8721.0
2019-11-18 09:50:00,29.62,29.64,29.58,29.64,11371.0,27.9757,27.9946,27.9379,27.9946,11371.0
2019-11-18 09:55:00,29.63,29.68,29.62,29.67,7231.0,27.9852,28.0324,27.9757,28.0229,7231.0
2019-11-18 10:00:00,29.67,29.7,29.64,29.67,7484.0,28.0229,28.0513,27.9946,28.0229,7484.0
2019-11-18 10:05:00,29.68,29.69,29.67,29.67,9079.0,28.0324,28.0418,28.0229,28.0229,9079.0
2019-11-18 10:10:00,29.68,29.7,29.67,29.7,7565.0,28.0324,28.0513,28.0229,28.0513,7565.0
2019-11-18 10:15:00,29.7,29.72,29.62,29.63,11140.0,28.0513,28.0702,27.9757,27.9852,11140.0
2019-11-18 10:20:00,29.64,29.64,29.57,29.58,9825.0,27.9946,27.9946,27.9285,27.9379,9825.0
2019-11-18 10:25:00,29.59,29.59,29.54,29.54,12990.0,27.9474,27.9474,27.9002,27.9002,12990.0
2019-11-18 10:30:00,29.54,29.59,29.54,29.58,8993.0,27.9002,27.9474,27.9002,27.9379,8993.0
2019-11-18 10:35:00,29.57,29.62,29.56,29.62,24458.0,27.9285,27.9757,27.919,27.9757,24458.0
2019-11-18 10:40:00,29.61,29.64,29.61,29.62,12901.0,27.9663,27.9946,27.9663,27.9757,12901.0
2019-11-18 10:45:00,29.62,29.65,29.6,29.65,44382.0,27.9757,28.004,27.9568,28.004,44382.0
2019-11-18 10:50:00,29.64,29.69,29.64,29.66,7145.0,27.9946,28.0418,27.9946,28.0135,7145.0
2019-11-18 10:55:00,29.65,29.66,29.6,29.61,59760.0,28.004,28.0135,27.9568,27.9663,59760.0
2019-11-18 11:00:00,29.61,29.62,29.57,29.57,21273.0,27.9663,27.9757,27.9285,27.9285,21273.0
2019-11-18 11:05:00,29.57,29.61,29.54,29.54,9270.0,27.9285,27.9663,27.9002,27.9002,9270.0
2019-11-18 11:10:00,29.55,29.56,29.49,29.5,35975.0,27.9096,27.919,27.8529,27.8624,35975.0
2019-11-18 11:15:00,29.49,29.54,29.49,29.51,18348.0,27.8529,27.9002,27.8529,27.8718,18348.0
2019-11-18 11:20:00,29.51,29.53,29.49,29.49,9059.0,27.8718,27.8907,27.8529,27.8529,9059.0
2019-11-18 11:25:00,29.49,29.5,29.46,29.46,13780.0,27.8529,27.8624,27.8246,27.8246,13780.0
2019-11-18 11:30:00,29.46,29.54,29.46,29.54,11077.0,27.8246,27.9002,27.8246,27.9002,11077.0
2019-11-18 11:35:00,29.53,29.57,29.52,29.57,10274.0,27.8907,27.9285,27.8813,27.9285,10274.0
2019-11-18 11:40:00,29.56,29.58,29.55,29.57,8686.0,27.919,27.9379,27.9096,27.9285,8686.0
2019-11-18 11:45:00,29.58,29.59,29.55,29.55,17415.0,27.9379,27.9474,27.9096,27.9096,17415.0
2019-11-18 11:50:00,29.56,29.57,29.52,29.52,51499.0,27.919,27.9285,27.8813,27.8813,51499.0
2019-11-18 11:55:00,29.53,29.54,29.51,29.53,13729.0,27.8907,27.9002,27.8718,27.8907,13729.0
2019-11-18 12:00:00,29.53,29.55,29.51,29.54,17045.0,27.8907,27.9096,27.8718,27.9002,17045.0
2019-11-18 12:05:00,29.53,29.54,29.49,29.5,9984.0,27.8907,27.9002,27.8529,27.8624,9984.0
2019-11-18 12:10:00,29.5,29.51,29.48,29.5,6185.0,27.8624,27.8718,27.8435,27.8624,6185.0
2019-11-18 12:15:00,29.5,29.53,29.48,29.51,18337.0,27.8624,27.8907,27.8435,27.8718,18337.0
2019-11-18 12:20:00,29.52,29.53,29.43,29.48,46629.0,27.8813,27.8907,27.7963,27.8435,46629.0
2019-11-18 12:25:00,29.48,29.5,29.42,29.43,19736.0,27.8435,27.8624,27.7868,27.7963,19736.0
2019-11-18 12:30:00,29.42,29.42,29.36,29.41,29649.0,27.7868,27.7868,27.7301,27.7774,29649.0
2019-11-18 12:35:00,29.4,29.43,29.4,29.42,5768.0,27.7679,27.7963,27.7679,27.7868,5768.0
2019-11-18 12:40:00,29.43,29.45,29.41,29.42,12509.0,27.7963,27.8151,27.7774,27.7868,12509.0
2019-11-18 12:45:00,29.43,29.44,29.39,29.41,16000.0,27.7963,27.8057,27.7585,27.7774,16000.0
2019-11-18 12:50:00,29.41,29.41,29.38,29.39,9648.0,27.7774,27.7774,27.749,27.7585,9648.0
2019-11-18 12:55:00,29.4,29.43,29.38,29.43,15426.0,27.7679,27.7963,27.749,27.7963,15426.0
2019-11-18 13:00:00,29.42,29.44,29.39,29.44,26575.0,27.7868,27.8057,27.7585,27.8057,26575.0
2019-11-18 13:05:00,29.43,29.44,29.42,29.42,6283.0,27.7963,27.8057,27.7868,27.7868,6283.0
2019-11-18 13:10:00,29.42,29.42,29.39,29.39,22186.0,27.7868,27.7868,27.7585,27.7585,22186.0
2019-11-18 13:15:00,29.39,29.42,29.37,29.42,22054.0,27.7585,27.7868,27.7396,27.7868,22054.0
2019-11-18 13:20:00,29.44,29.48,29.44,29.45,6681.0,27.8057,27.8435,27.8057,27.8151,6681.0
2019-11-18 13:25:00,29.45,29.47,29.45,29.45,3424.0,27.8151,27.834,27.8151,27.8151,3424.0
2019-11-18 13:30:00,29.46,29.49,29.45,29.48,6384.0,27.8246,27.8529,27.8151,27.8435,6384.0
2019-11-18 13:35:00,29.47,29.48,29.46,29.46,3082.0,27.834,27.8435,27.8246,27.8246,3082.0
2019-11-18 13:40:00,29.46,29.48,29.43,29.46,9239.0,27.8246,27.8435,27.7963,27.8246,9239.0
2019-11-18 13:45:00,29.46,29.48,29.46,29.47,8763.0,27.8246,27.8435,27.8246,27.834,8763.0
2019-11-18 13:50:00,29.46,29.47,29.45,29.46,4007.0,27.8246,27.834,27.8151,27.8246,4007.0
2019-11-18 13:55:00,29.46,29.47,29.44,29.45,12403.0,27.8246,27.834,27.8057,27.8151,12403.0
2019-11-18 14:00:00,29.46,29.46,29.42,29.44,7653.0,27.8246,27.8246,27.7868,27.8057,7653.0
2019-11-18 14:05:00,29.44,29.47,29.43,29.45,5474.0,27.8057,27.834,27.7963,27.8151,5474.0
2019-11-18 14:10:00,29.46,29.47,29.45,29.45,8533.0,27.8246,27.834,27.8151,27.8151,8533.0
2019-11-18 14:15:00,29.46,29.47,29.45,29.46,9811.0,27.8246,27.834,27.8151,27.8246,9811.0
2019-11-18 14:20:00,29.46,29.49,29.45,29.48,14466.0,27.8246,27.8529,27.8151,27.8435,14466.0
2019-11-18 14:25:00,29.48,29.48,29.46,29.46,8668.0,27.8435,27.8435,27.8246,27.8246,8668.0
2019-11-18 14:30:00,29.46,29.47,29.45,29.46,7761.0,27.8246,27.834,27.8151,27.8246,7761.0
2019-11-18 14:35:00,29.46,29.49,29.45,29.47,10720.0,27.8246,27.8529,27.8151,27.834,10720.0
2019-11-18 14:40:00,29.48,29.48,29.44,29.48,11158.0,27.8435,27.8435,27.8057,27.8435,11158.0
2019-11-18 14:45:00,29.47,29.47,29.45,29.46,11442.0,27.834,27.834,27.8151,27.8246,11442.0
2019-11-18 14:50:00,29.46,29.48,29.45,29.47,32247.0,27.8246,27.8435,27.8151,27.834,32247.0
2019-11-18 14:55:00,29.48,29.48,29.42,29.42,12682.0,27.8435,27.8435,27.7868,27.7868,12682.0
2019-11-18 15:00:00,29.42,29.46,29.4,29.44,23720.0,27.7868,27.8246,27.7679,27.8057,23720.0
2019-11-18 15:05:00,29.44,29.45,29.43,29.45,11147.0,27.8057,27.8151,27.7963,27.8151,11147.0
2019-11-18 15:10:00,29.44,29.46,29.42,29.43,20640.0,27.8057,27.8246,27.7868,27.7963,20640.0
2019-11-18 15:15:00,29.44,29.44,29.34,29.39,94376.0,27.8057,27.8057,27.7113,27.7585,94376.0
2019-11-18 15:20:00,29.4,29.41,29.39,29.41,31174.0,27.7679,27.7774,27.7585,27.7774,31174.0
2019-11-18 15:25:00,29.42,29.42,29.39,29.41,24808.0,27.7868,27.7868,27.7585,27.7774,24808.0
2019-11-18 15:30:00,29.41,29.42,29.39,29.42,24539.0,27.7774,27.7868,27.7585,27.7868,24539.0
2019-11-18 15:35:00,29.42,29.42,29.39,29.4,18728.0,27.7868,27.7868,27.7585,27.7679,18728.0
2019-11-18 15:40:00,29.4,29.46,29.39,29.44,37579.0,27.7679,27.8246,27.7585,27.8057,37579.0
2019-11-18 15:45:00,29.44,29.44,29.4,29.43,71486.0,27.8057,27.8057,27.7679,27.7963,71486.0
2019-11-18 15:50:00,29.43,29.44,29.4,29.41,37175.0,27.7963,27.8057,27.7679,27.7774,37175.0
2019-11-18 15:55:00,29.4,29.46,29.38,29.46,286523.0,27.7679,27.8246,27.749,27.8246,286523.0
2019-11-19 09:30:00,29.5,29.57,29.48,29.51,51981.0,27.8624,27.9285,27.8435,27.8718,51981.0
2019-11-19 09:35:00,29.51,29.57,29.5,29.54,58737.0,27.8718,27.9285,27.8624,27.9002,58737.0
2019-11-19 09:40:00,29.53,29.59,29.52,29.53,29083.0,27.8907,27.9474,27.8813,27.8907,29083.0
2019-11-19 09:45:00,29.54,29.57,29.51,29.54,16102.0,27.9002,27.9285,27.8718,27.9002,16102.0
2019-11-19 09:50:00,29.55,29.55,29.43,29.43,17396.0,27.9096,27.9096,27.7963,27.7963,17396.0
2019-11-19 09:55:00,29.43,29.44,29.35,29.38,14468.0,27.7963,27.8057,27.7207,27.749,14468.0
2019-11-19 10:00:00,29.37,29.4,29.28,29.3,37020.0,27.7396,27.7679,27.6546,27.6735,37020.0
2019-11-19 10:05:00,29.3,29.35,29.25,29.3,21691.0,27.6735,27.7207,27.6262,27.6735,21691.0
2019-11-19 10:10:00,29.3,29.35,29.28,29.3,18207.0,27.6735,27.7207,27.6546,27.6735,18207.0
2019-11-19 10:15:00,29.3,29.34,29.28,29.34,10439.0,27.6735,27.7113,27.6546,27.7113,10439.0
2019-11-19 10:20:00,29.34,29.34,29.29,29.31,22678.0,27.7113,27.7113,27.664,27.6829,22678.0
2019-11-19 10:25:00,29.32,29.37,29.31,29.33,15258.0,27.6924,27.7396,27.6829,27.7018,15258.0
2019-11-19 10:30:00,29.36,29.36,29.31,29.32,58805.0,27.7301,27.7301,27.6829,27.6924,58805.0
2019-11-19 10:35:00,29.31,29.31,29.23,29.26,51859.0,27.6829,27.6829,27.6074,27.6357,51859.0
2019-11-19 10:40:00,29.27,29.27,29.25,29.25,10196.0,27.6451,27.6451,27.6262,27.6262,10196.0
2019-11-19 10:45:00,29.26,29.26,29.11,29.13,154323.0,27.6357,27.6357,27.494,27.5129,154323.0
2019-11-19 10:50:00,29.15,29.15,29.05,29.07,77814.0,27.5318,27.5318,27.4374,27.4562,77814.0
2019-11-19 10:55:00,29.08,29.08,29.01,29.06,106065.0,27.4657,27.4657,27.3996,27.4468,106065.0
2019-11-19 11:00:00,29.06,29.06,29.01,29.02,42478.0,27.4468,27.4468,27.3996,27.409,42478.0
2019-11-19 11:05:00,29.02,29.02,28.99,29.01,50441.0,27.409,27.409,27.3807,27.3996,50441.0
2019-11-19 11:10:00,29.02,29.02,28.97,29.0,25411.0,27.409,27.409,27.3618,27.3901,25411.0
2019-11-19 11:15:00,29.0,29.02,28.98,28.99,13119.0,27.3901,27.409,27.3712,27.3807,13119.0
2019-11-19 11:20:00,28.99,29.14,28.98,29.09,40825.0,27.3807,27.5224,27.3712,27.4751,40825.0
2019-11-19 11:25:00,29.09,29.09,29.03,29.07,20358.0,27.4751,27.4751,27.4185,27.4562,20358.0
2019-11-19 11:30:00,29.07,29.07,29.03,29.05,24175.0,27.4562,27.4562,27.4185,27.4374,24175.0
2019-11-19 11:35:00,29.05,29.13,29.04,29.12,19144.0,27.4374,27.5129,27.4279,27.5035,19144.0
2019-11-19 11:40:00,29.13,29.13,29.08,29.09,13478.0,27.5129,27.5129,27.4657,27.4751,13478.0
2019-11-19 11:45:00,29.09,29.11,29.06,29.08,17572.0,27.4751,27.494,27.4468,27.4657,17572.0
2019-11-19 11:50:00,29.08,29.08,29.07,29.08,2790.0,27.4657,27.4657,27.4562,27.4657,2790.0
2019-11-19 11:55:00,29.08,29.08,29.06,29.08,16026.0,27.4657,27.4657,27.4468,27.4657,16026.0
2019-11-19 12:00:00,29.08,29.12,29.06,29.06,13798.0,27.4657,27.5035,27.4468,27.4468,13798.0
2019-11-19 12:05:00,29.06,29.06,29.01,29.02,16577.0,27.4468,27.4468,27.3996,27.409,16577.0
2019-11-19 12:10:00,29.02,29.11,29.02,29.04,56537.0,27.409,27.494,27.409,27.4279,56537.0
2019-11-19 12:15:00,29.04,29.04,29.0,29.03,14506.0,27.4279,27.4279,27.3901,27.4185,14506.0
2019-11-19 12:20:00,29.04,29.09,29.03,29.08,21804.0,27.4279,27.4751,27.4185,27.4657,21804.0
2019-11-19 12:25:00,29.09,29.09,29.05,29.07,22466.0,27.4751,27.4751,27.4374,27.4562,22466.0
2019-11-19 12:30:00,29.07,29.07,29.01,29.03,82055.0,27.4562,27.4562,27.3996,27.4185,82055.0
2019-11-19 12:35:00,29.04,29.04,28.99,29.03,45593.0,27.4279,27.4279,27.3807,27.4185,45593.0
2019-11-19 12:40:00,29.02,29.03,29.01,29.02,9344.0,27.409,27.4185,27.3996,27.409,9344.0
2019-11-19 12:45:00,29.03,29.05,29.02,29.04,39449.0,27.4185,27.4374,27.409,27.4279,39449.0
2019-11-19 12:50:00,29.03,29.1,29.03,29.1,14552.0,27.4185,27.4846,27.4185,27.4846,14552.0
2019-11-19 12:55:00,29.1,29.16,29.09,29.16,16276.0,27.4846,27.5412,27.4751,27.5412,16276.0
2019-11-19 13:00:00,29.16,29.18,29.14,29.15,43928.0,27.5412,27.5601,27.5224,27.5318,43928.0
2019-11-19 13:05:00,29.16,29.18,29.13,29.16,17785.0,27.5412,27.5601,27.5129,27.5412,17785.0
2019-11-19 13:10:00,29.16,29.19,29.15,29.17,35705.0,27.5412,27.5696,27.5318,27.5507,35705.0
2019-11-19 13:15:00,29.18,29.2,29.16,29.19,21891.0,27.5601,27.579,27.5412,27.5696,21891.0
2019-11-19 13:20:00,29.18,29.2,29.16,29.19,21860.0,27.5601,27.579,27.5412,27.5696,21860.0
2019-11-19 13:25:00,29.2,29.2,29.18,29.19,5664.0,27.579,27.579,27.5601,27.5696,5664.0
2019-11-19 13:30:00,29.18,29.19,29.16,29.17,11705.0,27.5601,27.5696,27.5412,27.5507,11705.0
2019-11-19 13:35:00,29.18,29.19,29.16,29.18,8684.0,27.5601,27.5696,27.5412,27.5601,8684.0
2019-11-19 13:40:00,29.19,29.21,29.17,29.2,20450.0,27.5696,27.5885,27.5507,27.579,20450.0
2019-11-19 13:45:00,29.2,29.21,29.19,29.21,12856.0,27.579,27.5885,27.5696,27.5885,12856.0
2019-11-19 13:50:00,29.21,29.21,29.17,29.18,11356.0,27.5885,27.5885,27.5507,27.5601,11356.0
2019-11-19 13:55:00,29.17,29.18,29.14,29.15,13707.0,27.5507,27.5601,27.5224,27.5318,13707.0
2019-11-19 14:00:00,29.15,29.19,29.15,29.18,12705.0,27.5318,27.5696,27.5318,27.5601,12705.0
2019-11-19 14:05:00,29.19,29.24,29.18,29.23,19705.0,27.5696,27.6168,27.5601,27.6074,19705.0
2019-11-19 14:10:00,29.23,29.23,29.17,29.17,22863.0,27.6074,27.6074,27.5507,27.5507,22863.0
2019-11-19 14:15:00,29.17,29.2,29.17,29.2,9030.0,27.5507,27.579,27.5507,27.579,9030.0
2019-11-19 14:20:00,29.2,29.2,29.16,29.19,13728.0,27.579,27.579,27.5412,27.5696,13728.0
2019-11-19 14:25:00,29.19,29.21,29.18,29.18,18349.0,27.5696,27.5885,27.5601,27.5601,18349.0
2019-11-19 14:30:00,29.18,29.19,29.16,29.16,15411.0,27.5601,27.5696,27.5412,27.5412,15411.0
2019-11-19 14:35:00,29.17,29.18,29.16,29.18,9666.0,27.5507,27.5601,27.5412,27.5601,9666.0
2019-11-19 14:40:00,29.18,29.18,29.13,29.14,16078.0,27.5601,27.5601,27.5129,27.5224,16078.0
2019-11-19 14:45:00,29.14,29.16,29.14,29.16,13188.0,27.5224,27.5412,27.5224,27.5412,13188.0
2019-11-19 14:50:00,29.15,29.2,29.15,29.19,32510.0,27.5318,27.579,27.5318,27.5696,32510.0
2019-11-19 14:55:00,29.19,29.21,29.17,29.2,13129.0,27.5696,27.5885,27.5507,27.579,13129.0
2019-11-19 15:00:00,29.2,29.22,29.19,29.22,113822.0,27.579,27.5979,27.5696,27.5979,113822.0
2019-11-19 15:05:00,29.21,29.24,29.21,29.21,11853.0,27.5885,27.6168,27.5885,27.5885,11853.0
2019-11-19 15:10:00,29.21,29.22,29.18,29.21,16438.0,27.5885,27.5979,27.5601,27.5885,16438.0
2019-11-19 15:15:00,29.22,29.22,29.21,29.21,8757.0,27.5979,27.5979,27.5885,27.5885,8757.0
2019-11-19 15:20:00,29.22,29.22,29.17,29.2,20097.0,27.5979,27.5979,27.5507,27.579,20097.0
2019-11-19 15:25:00,29.2,29.22,29.19,29.21,14881.0,27.579,27.5979,27.5696,27.5885,14881.0
2019-11-19 15:30:00,29.21,29.23,29.19,29.2,30681.0,27.5885,27.6074,27.5696,27.579,30681.0
2019-11-19 15:35:00,29.19,29.22,29.19,29.21,26195.0,27.5696,27.5979,27.5696,27.5885,26195.0
2019-11-19 15:40:00,29.22,29.22,29.2,29.21,25842.0,27.5979,27.5979,27.579,27.5885,25842.0
2019-11-19 15:45:00,29.21,29.22,29.17,29.18,48371.0,27.5885,27.5979,27.5507,27.5601,48371.0
2019-11-19 15:50:00,29.17,29.17,29.14,29.14,62963.0,27.5507,27.5507,27.5224,27.5224,62963.0
2019-11-19 15:55:00,29.15,29.15,29.11,29.11,124727.0,27.5318,27.5318,27.494,27.494,124727.0
2019-11-20 09:30:00,29.08,29.31,29.0,29.1,52511.0,27.4657,27.6829,27.3901,27.4846,52511.0
2019-11-20 09:35:00,29.1,29.26,29.07,29.24,33334.0,27.4846,27.6357,27.4562,27.6168,33334.0
2019-11-20 09:40:00,29.25,29.3,29.21,29.3,18238.0,27.6262,27.6735,27.5885,27.6735,18238.0
2019-11-20 09:45:00,29.3,29.38,29.29,29.31,34201.0,27.6735,27.749,27.664,27.6829,34201.0
2019-11-20 09:50:00,29.32,29.36,29.3,29.34,20472.0,27.6924,27.7301,27.6735,27.7113,20472.0
2019-11-20 09:55:00,29.34,29.36,29.26,29.28,20860.0,27.7113,27.7301,27.6357,27.6546,20860.0
2019-11-20 10:00:00,29.28,29.31,29.23,29.29,8764.0,27.6546,27.6829,27.6074,27.664,8764.0
2019-11-20 10:05:00,29.29,29.33,29.24,29.25,15000.0,27.664,27.7018,27.6168,27.6262,15000.0
2019-11-20 10:10:00,29.25,29.26,29.13,29.16,28416.0,27.6262,27.6357,27.5129,27.5412,28416.0
2019-11-20 10:15:00,29.14,29.16,29.08,29.09,17998.0,27.5224,27.5412,27.4657,27.4751,17998.0
2019-11-20 10:20:00,29.1,29.15,29.09,29.09,20471.0,27.4846,27.5318,27.4751,27.4751,20471.0
2019-11-20 10:25:00,29.1,29.14,29.08,29.09,18847.0,27.4846,27.5224,27.4657,27.4751,18847.0
2019-11-20 10:30:00,29.1,29.12,29.08,29.09,13557.0,27.4846,27.5035,27.4657,27.4751,13557.0
2019-11-20 10:35:00,29.1,29.11,29.05,29.06,27567.0,27.4846,27.494,27.4374,27.4468,27567.0
2019-11-20 10:40:00,29.06,29.07,29.02,29.03,16124.0,27.4468,27.4562,27.409,27.4185,16124.0
2019-11-20 10:45:00,29.04,29.1,29.03,29.07,17770.0,27.4279,27.4846,27.4185,27.4562,17770.0
2019-11-20 10:50:00,29.08,29.14,29.07,29.14,14477.0,27.4657,27.5224,27.4562,27.5224,14477.0
2019-11-20 10:55:00,29.14,29.14,29.09,29.11,17449.0,27.5224,27.5224,27.4751,27.494,17449.0
2019-11-20 11:00:00,29.1,29.14,29.09,29.14,10258.0,27.4846,27.5224,27.4751,27.5224,10258.0
2019-11-20 11:05:00,29.14,29.2,29.14,29.19,14982.0,27.5224,27.579,27.5224,27.5696,14982.0
2019-11-20 11:10:00,29.19,29.2,29.15,29.16,7594.0,27.5696,27.579,27.5318,27.5412,7594.0
2019-11-20 11:15:00,29.16,29.24,29.16,29.24,10586.0,27.5412,27.6168,27.5412,27.6168,10586.0
2019-11-20 11:20:00,29.24,29.26,29.19,29.19,21185.0,27.6168,27.6357,27.5696,27.5696,21185.0
2019-11-20 11:25:00,29.19,29.22,29.15,29.22,18749.0,27.5696,27.5979,27.5318,27.5979,18749.0
2019-11-20 11:30:00,29.21,29.23,29.18,29.22,14846.0,27.5885,27.6074,27.5601,27.5979,14846.0
2019-11-20 11:35:00,29.21,29.22,29.17,29.2,13716.0,27.5885,27.5979,27.5507,27.579,13716.0
2019-11-20 11:40:00,29.21,29.22,29.18,29.21,11713.0,27.5885,27.5979,27.5601,27.5885,11713.0
2019-11-20 11:45:00,29.21,29.23,29.2,29.21,11773.0,27.5885,27.6074,27.579,27.5885,11773.0
2019-11-20 11:50:00,29.21,29.27,29.2,29.27,13950.0,27.5885,27.6451,27.579,27.6451,13950.0
2019-11-20 11:55:00,29.27,29.27,29.24,29.24,6336.0,27.6451,27.6451,27.6168,27.6168,6336.0
2019-11-20 12:00:00,29.24,29.24,29.22,29.23,21151.0,27.6168,27.6168,27.5979,27.6074,21151.0
2019-11-20 12:05:00,29.23,29.24,29.22,29.24,7813.0,27.6074,27.6168,27.5979,27.6168,7813.0
2019-11-20 12:10:00,29.24,29.28,29.24,29.25,11512.0,27.6168,27.6546,27.6168,27.6262,11512.0
2019-11-20 12:15:00,29.24,29.24,29.17,29.2,21331.0,27.6168,27.6168,27.5507,27.579,21331.0
2019-11-20 12:20:00,29.2,29.23,29.19,29.21,10046.0,27.579,27.6074,27.5696,27.5885,10046.0
2019-11-20 12:25:00,29.21,29.25,29.21,29.22,11106.0,27.5885,27.6262,27.5885,27.5979,11106.0
2019-11-20 12:30:00,29.21,29.23,29.2,29.23,8654.0,27.5885,27.6074,27.579,27.6074,8654.0
2019-11-20 12:35:00,29.24,29.28,29.24,29.27,6728.0,27.6168,27.6546,27.6168,27.6451,6728.0
2019-11-20 12:40:00,29.27,29.27,29.24,29.25,8692.0,27.6451,27.6451,27.6168,27.6262,8692.0
2019-11-20 12:45:00,29.25,29.27,29.22,29.27,12046.0,27.6262,27.6451,27.5979,27.6451,12046.0
2019-11-20 12:50:00,29.27,29.29,29.21,29.22,16893.0,27.6451,27.664,27.5885,27.5979,16893.0
2019-11-20 12:55:00,29.21,29.22,29.04,29.09,24566.0,27.5885,27.5979,27.4279,27.4751,24566.0
2019-11-20 13:00:00,29.09,29.11,29.06,29.1,3089.0,27.4751,27.494,27.4468,27.4846,3089.0
2019-11-20 13:05:00,29.1,29.1,29.03,29.04,9064.0,27.4846,27.4846,27.4185,27.4279,9064.0
2019-11-20 13:10:00,29.03,29.03,28.97,28.97,13101.0,27.4185,27.4185,27.3618,27.3618,13101.0
2019-11-20 13:15:00,28.97,29.01,28.95,29.0,24744.0,27.3618,27.3996,27.3429,27.3901,24744.0
2019-11-20 13:20:00,29.01,29.08,29.0,29.08,22249.0,27.3996,27.4657,27.3901,27.4657,22249.0
2019-11-20 13:25:00,29.09,29.14,29.07,29.08,12131.0,27.4751,27.5224,27.4562,27.4657,12131.0
2019-11-20 13:30:00,29.08,29.15,29.05,29.15,163812.0,27.4657,27.5318,27.4374,27.5318,163812.0
2019-11-20 13:35:00,29.15,29.18,29.14,29.15,49695.0,27.5318,27.5601,27.5224,27.5318,49695.0
2019-11-20 13:40:00,29.14,29.2,29.13,29.19,16081.0,27.5224,27.579,27.5129,27.5696,16081.0
2019-11-20 13:45:00,29.19,29.24,29.18,29.24,23373.0,27.5696,27.6168,27.5601,27.6168,23373.0
2019-11-20 13:50:00,29.24,29.33,29.23,29.29,18585.0,27.6168,27.7018,27.6074,27.664,18585.0
2019-11-20 13:55:00,29.29,29.32,29.25,29.32,8953.0,27.664,27.6924,27.6262,27.6924,8953.0
2019-11-20 14:00:00,29.34,29.38,29.32,29.35,12680.0,27.7113,27.749,27.6924,27.7207,12680.0
2019-11-20 14:05:00,29.34,29.35,29.31,29.34,6670.0,27.7113,27.7207,27.6829,27.7113,6670.0
2019-11-20 14:10:00,29.34,29.38,29.33,29.33,9721.0,27.7113,27.749,27.7018,27.7018,9721.0
2019-11-20 14:15:00,29.32,29.37,29.32,29.36,8518.0,27.6924,27.7396,27.6924,27.7301,8518.0
2019-11-20 14:20:00,29.36,29.37,29.31,29.33,10067.0,27.7301,27.7396,27.6829,27.7018,10067.0
2019-11-20 14:25:00,29.33,29.37,29.33,29.36,10015.0,27.7018,27.7396,27.7018,27.7301,10015.0
2019-11-20 14:30:00,29.37,29.4,29.36,29.37,10467.0,27.7396,27.7679,27.7301,27.7396,10467.0
2019-11-20 14:35:00,29.37,29.38,29.35,29.37,12796.0,27.7396,27.749,27.7207,27.7396,12796.0
2019-11-20 14:40:00,29.38,29.38,29.34,29.34,10690.0,27.749,27.749,27.7113,27.7113,10690.0
2019-11-20 14:45:00,29.35,29.36,29.33,29.36,10762.0,27.7207,27.7301,27.7018,27.7301,10762.0
2019-11-20 14:50:00,29.36,29.39,29.35,29.37,18207.0,27.7301,27.7585,27.7207,27.7396,18207.0
2019-11-20 14:55:00,29.37,29.39,29.37,29.38,10901.0,27.7396,27.7585,27.7396,27.749,10901.0
2019-11-20 15:00:00,29.39,29.4,29.37,29.39,11757.0,27.7585,27.7679,27.7396,27.7585,11757.0
2019-11-20 15:05:00,29.4,29.42,29.39,29.41,10812.0,27.7679,27.7868,27.7585,27.7774,10812.0
2019-11-20 15:10:00,29.42,29.44,29.41,29.43,11228.0,27.7868,27.8057,27.7774,27.7963,11228.0
2019-11-20 15:15:00,29.42,29.43,29.4,29.41,16015.0,27.7868,27.7963,27.7679,27.7774,16015.0
2019-11-20 15:20:00,29.41,29.44,29.4,29.43,25583.0,27.7774,27.8057,27.7679,27.7963,25583.0
2019-11-20 15:25:00,29.44,29.45,29.42,29.43,11365.0,27.8057,27.8151,27.7868,27.7963,11365.0
2019-11-20 15:30:00,29.42,29.43,29.39,29.39,22192.0,27.7868,27.7963,27.7585,27.7585,22192.0
2019-11-20 15:35:00,29.4,29.4,29.39,29.4,15462.0,27.7679,27.7679,27.7585,27.7679,15462.0
2019-11-20 15:40:00,29.4,29.42,29.4,29.41,30454.0,27.7679,27.7868,27.7679,27.7774,30454.0
2019-11-20 15:45:00,29.41,29.41,29.37,29.37,58615.0,27.7774,27.7774,27.7396,27.7396,58615.0
2019-11-20 15:50:00,29.37,29.37,29.33,29.37,59404.0,27.7396,27.7396,27.7018,27.7396,59404.0
2019-11-20 15:55:00,29.36,29.4,29.31,29.32,166341.0,27.7301,27.7679,27.6829,27.6924,166341.0
2019-11-21 09:30:00,29.45,29.45,29.29,29.36,24346.0,27.8151,27.8151,27.664,27.7301,24346.0
2019-11-21 09:35:00,29.33,29.5,29.32,29.49,37656.0,27.7018,27.8624,27.6924,27.8529,37656.0
2019-11-21 09:40:00,29.47,29.54,29.46,29.48,81011.0,27.834,27.9002,27.8246,27.8435,81011.0
2019-11-21 09:45:00,29.47,29.53,29.46,29.48,15398.0,27.834,27.8907,27.8246,27.8435,15398.0
2019-11-21 09:50:00,29.5,29.54,29.39,29.39,9992.0,27.8624,27.9002,27.7585,27.7585,9992.0
2019-11-21 09:55:00,29.38,29.39,29.31,29.31,5044.0,27.749,27.7585,27.6829,27.6829,5044.0
2019-11-21 10:00:00,29.31,29.39,29.31,29.37,8451.0,27.6829,27.7585,27.6829,27.7396,8451.0
2019-11-21 10:05:00,29.37,29.48,29.37,29.45,16469.0,27.7396,27.8435,27.7396,27.8151,16469.0
2019-11-21 10:10:00,29.43,29.44,29.39,29.44,20692.0,27.7963,27.8057,27.7585,27.8057,20692.0
2019-11-21 10:15:00,29.44,29.44,29.36,29.36,31093.0,27.8057,27.8057,27.7301,27.7301,31093.0
2019-11-21 10:20:00,29.36,29.39,29.34,29.36,12434.0,27.7301,27.7585,27.7113,27.7301,12434.0
2019-11-21 10:25:00,29.36,29.43,29.35,29.41,16200.0,27.7301,27.7963,27.7207,27.7774,16200.0
2019-11-21 10:30:00,29.41,29.43,29.38,29.41,7243.0,27.7774,27.7963,27.749,27.7774,7243.0
2019-11-21 10:35:00,29.4,29.48,29.39,29.45,25771.0,27.7679,27.8435,27.7585,27.8151,25771.0
2019-11-21 10:40:00,29.46,29.48,29.45,29.46,22348.0,27.8246,27.8435,27.8151,27.8246,22348.0
2019-11-21 10:45:00,29.47,29.48,29.43,29.43,9825.0,27.834,27.8435,27.7963,27.7963,9825.0
2019-11-21 10:50:00,29.43,29.44,29.4,29.43,15373.0,27.7963,27.8057,27.7679,27.7963,15373.0
2019-11-21 10:55:00,29.43,29.44,29.39,29.41,7686.0,27.7963,27.8057,27.7585,27.7774,7686.0
2019-11-21 11:00:00,29.42,29.47,29.4,29.45,17057.0,27.7868,27.834,27.7679,27.8151,17057.0
2019-11-21 11:05:00,29.46,29.46,29.43,29.44,6673.0,27.8246,27.8246,27.7963,27.8057,6673.0
2019-11-21 11:10:00,29.44,29.47,29.44,29.45,8542.0,27.8057,27.834,27.8057,27.8151,8542.0
2019-11-21 11:15:00,29.44,29.44,29.39,29.4,11964.0,27.8057,27.8057,27.7585,27.7679,11964.0
2019-11-21 11:20:00,29.39,29.4,29.35,29.35,12397.0,27.7585,27.7679,27.7207,27.7207,12397.0
2019-11-21 11:25:00,29.36,29.38,29.27,29.29,12037.0,27.7301,27.749,27.6451,27.664,12037.0
2019-11-21 11:30:00,29.28,29.32,29.26,29.26,8168.0,27.6546,27.6924,27.6357,27.6357,8168.0
2019-11-21 11:35:00,29.26,29.27,29.24,29.25,5479.0,27.6357,27.6451,27.6168,27.6262,5479.0
2019-11-21 11:40:00,29.27,29.28,29.22,29.26,5229.0,27.6451,27.6546,27.5979,27.6357,5229.0
2019-11-21 11:45:00,29.26,29.27,29.23,29.25,3801.0,27.6357,27.6451,27.6074,27.6262,3801.0
2019-11-21 11:50:00,29.25,29.25,29.19,29.21,4603.0,27.6262,27.6262,27.5696,27.5885,4603.0
2019-11-21 11:55:00,29.21,29.23,29.18,29.18,4325.0,27.5885,27.6074,27.5601,27.5601,4325.0
2019-11-21 12:00:00,29.18,29.25,29.16,29.25,4686.0,27.5601,27.6262,27.5412,27.6262,4686.0
2019-11-21 12:05:00,29.25,29.29,29.24,29.25,5920.0,27.6262,27.664,27.6168,27.6262,5920.0
2019-11-21 12:10:00,29.25,29.27,29.25,29.26,3040.0,27.6262,27.6451,27.6262,27.6357,3040.0
2019-11-21 12:15:00,29.25,29.3,29.25,29.29,6436.0,27.6262,27.6735,27.6262,27.664,6436.0
2019-11-21 12:20:00,29.29,29.34,29.28,29.33,6298.0,27.664,27.7113,27.6546,27.7018,6298.0
2019-11-21 12:25:00,29.32,29.34,29.3,29.31,9949.0,27.6924,27.7113,27.6735,27.6829,9949.0
2019-11-21 12:30:00,29.31,29.33,29.29,29.33,5320.0,27.6829,27.7018,27.664,27.7018,5320.0
2019-11-21 12:35:00,29.34,29.37,29.32,29.33,6582.0,27.7113,27.7396,27.6924,27.7018,6582.0
2019-11-21 12:40:00,29.32,29.34,29.31,29.31,3062.0,27.6924,27.7113,27.6829,27.6829,3062.0
2019-11-21 12:45:00,29.31,29.31,29.27,29.3,12851.0,27.6829,27.6829,27.6451,27.6735,12851.0
2019-11-21 12:50:00,29.29,29.32,29.27,29.3,16177.0,27.664,27.6924,27.6451,27.6735,16177.0
2019-11-21 12:55:00,29.3,29.31,29.26,29.26,23952.0,27.6735,27.6829,27.6357,27.6357,23952.0
2019-11-21 13:00:00,29.26,29.29,29.25,29.27,3200.0,27.6357,27.664,27.6262,27.6451,3200.0
2019-11-21 13:05:00,29.28,29.28,29.24,29.24,3081.0,27.6546,27.6546,27.6168,27.6168,3081.0
2019-11-21 13:10:00,29.23,29.24,29.21,29.21,7167.0,27.6074,27.6168,27.5885,27.5885,7167.0
2019-11-21 13:15:00,29.21,29.21,29.2,29.21,6300.0,27.5885,27.5885,27.579,27.5885,6300.0
2019-11-21 13:20:00,29.2,29.22,29.19,29.21,6269.0,27.579,27.5979,27.5696,27.5885,6269.0
2019-11-21 13:25:00,29.22,29.23,29.21,29.21,7698.0,27.5979,27.6074,27.5885,27.5885,7698.0
2019-11-21 13:30:00,29.21,29.22,29.18,29.22,6106.0,27.5885,27.5979,27.5601,27.5979,6106.0
2019-11-21 13:35:00,29.21,29.22,29.19,29.21,6963.0,27.5885,27.5979,27.5696,27.5885,6963.0
2019-11-21 13:40:00,29.21,29.21,29.18,29.2,11644.0,27.5885,27.5885,27.5601,27.579,11644.0
2019-11-21 13:45:00,29.2,29.21,29.18,29.21,5288.0,27.579,27.5885,27.5601,27.5885,5288.0
2019-11-21 13:50:00,29.21,29.22,29.18,29.19,12434.0,27.5885,27.5979,27.5601,27.5696,12434.0
2019-11-21 13:55:00,29.19,29.2,29.15,29.16,7791.0,27.5696,27.579,27.5318,27.5412,7791.0
2019-11-21 14:00:00,29.16,29.18,29.16,29.17,10398.0,27.5412,27.5601,27.5412,27.5507,10398.0
2019-11-21 14:05:00,29.17,29.22,29.17,29.21,9497.0,27.5507,27.5979,27.5507,27.5885,9497.0
2019-11-21 14:10:00,29.2,29.22,29.18,29.2,7158.0,27.579,27.5979,27.5601,27.579,7158.0
2019-11-21 14:15:00,29.2,29.21,29.15,29.16,4324.0,27.579,27.5885,27.5318,27.5412,4324.0
2019-11-21 14:20:00,29.15,29.16,29.14,29.16,6649.0,27.5318,27.5412,27.5224,27.5412,6649.0
2019-11-21 14:25:00,29.16,29.16,29.12,29.13,6497.0,27.5412,27.5412,27.5035,27.5129,6497.0
2019-11-21 14:30:00,29.12,29.12,29.09,29.11,6657.0,27.5035,27.5035,27.4751,27.494,6657.0
2019-11-21 14:35:00,29.11,29.14,29.09,29.09,19642.0,27.494,27.5224,27.4751,27.4751,19642.0
2019-11-21 14:40:00,29.09,29.1,29.07,29.07,5471.0,27.4751,27.4846,27.4562,27.4562,5471.0
2019-11-21 14:45:00,29.07,29.09,29.07,29.09,8345.0,27.4562,27.4751,27.4562,27.4751,8345.0
2019-11-21 14:50:00,29.1,29.1,29.06,29.06,4921.0,27.4846,27.4846,27.4468,27.4468,4921.0
2019-11-21 14:55:00,29.06,29.09,29.06,29.09,11509.0,27.4468,27.4751,27.4468,27.4751,11509.0
2019-11-21 15:00:00,29.09,29.1,29.07,29.08,5068.0,27.4751,27.4846,27.4562,27.4657,5068.0
2019-11-21 15:05:00,29.08,29.08,29.05,29.05,7348.0,27.4657,27.4657,27.4374,27.4374,7348.0
2019-11-21 15:10:00,29.06,29.13,29.06,29.13,17039.0,27.4468,27.5129,27.4468,27.5129,17039.0
2019-11-21 15:15:00,29.13,29.15,29.09,29.11,12398.0,27.5129,27.5318,27.4751,27.494,12398.0
2019-11-21 15:20:00,29.11,29.12,29.1,29.11,10491.0,27.494,27.5035,27.4846,27.494,10491.0
2019-11-21 15:25:00,29.1,29.11,29.07,29.08,7018.0,27.4846,27.494,27.4562,27.4657,7018.0
2019-11-21 15:30:00,29.08,29.08,29.05,29.07,11494.0,27.4657,27.4657,27.4374,27.4562,11494.0
2019-11-21 15:35:00,29.06,29.07,29.04,29.07,29893.0,27.4468,27.4562,27.4279,27.4562,29893.0
2019-11-21 15:40:00,29.07,29.09,29.06,29.09,15182.0,27.4562,27.4751,27.4468,27.4751,15182.0
2019-11-21 15:45:00,29.09,29.13,29.08,29.1,38260.0,27.4751,27.5129,27.4657,27.4846,38260.0
2019-11-21 15:50:00,29.1,29.1,29.02,29.05,72758.0,27.4846,27.4846,27.409,27.4374,72758.0
2019-11-21 15:55:00,29.04,29.08,29.04,29.05,123753.0,27.4279,27.4657,27.4279,27.4374,123753.0
2019-11-22 09:30:00,29.16,29.26,29.16,29.2,22565.0,27.5412,27.6357,27.5412,27.579,22565.0
2019-11-22 09:35:00,29.19,29.25,29.18,29.25,9830.0,27.5696,27.6262,27.5601,27.6262,9830.0
2019-11-22 09:40:00,29.24,29.24,29.19,29.23,15044.0,27.6168,27.6168,27.5696,27.6074,15044.0
2019-11-22 09:45:00,29.25,29.31,29.23,29.31,24620.0,27.6262,27.6829,27.6074,27.6829,24620.0
2019-11-22 09:50:00,29.3,29.36,29.27,29.3,15953.0,27.6735,27.7301,27.6451,27.6735,15953.0
2019-11-22 09:55:00,29.3,29.33,29.27,29.31,9795.0,27.6735,27.7018,27.6451,27.6829,9795.0
2019-11-22 10:00:00,29.3,29.31,29.21,29.23,23896.0,27.6735,27.6829,27.5885,27.6074,23896.0
2019-11-22 10:05:00,29.22,29.23,29.19,29.21,11020.0,27.5979,27.6074,27.5696,27.5885,11020.0
2019-11-22 10:10:00,29.21,29.24,29.16,29.16,11422.0,27.5885,27.6168,27.5412,27.5412,11422.0
2019-11-22 10:15:00,29.17,29.18,29.08,29.09,17606.0,27.5507,27.5601,27.4657,27.4751,17606.0
2019-11-22 10:20:00,29.09,29.16,29.09,29.15,9354.0,27.4751,27.5412,27.4751,27.5318,9354.0
2019-11-22 10:25:00,29.15,29.16,29.12,29.14,3341.0,27.5318,27.5412,27.5035,27.5224,3341.0
2019-11-22 10:30:00,29.14,29.14,29.09,29.13,7063.0,27.5224,27.5224,27.4751,27.5129,7063.0
2019-11-22 10:35:00,29.12,29.15,29.11,29.12,23696.0,27.5035,27.5318,27.494,27.5035,23696.0
2019-11-22 10:40:00,29.13,29.14,29.06,29.13,26575.0,27.5129,27.5224,27.4468,27.5129,26575.0
2019-11-22 10:45:00,29.12,29.14,29.12,29.13,3695.0,27.5035,27.5224,27.5035,27.5129,3695.0
2019-11-22 10:50:00,29.12,29.13,29.1,29.12,6894.0,27.5035,27.5129,27.4846,27.5035,6894.0
2019-11-22 10:55:00,29.11,29.13,29.09,29.11,12756.0,27.494,27.5129,27.4751,27.494,12756.0
2019-11-22 11:00:00,29.11,29.12,29.06,29.06,14336.0,27.494,27.5035,27.4468,27.4468,14336.0
2019-11-22 11:05:00,29.06,29.09,29.06,29.09,3542.0,27.4468,27.4751,27.4468,27.4751,3542.0
2019-11-22 11:10:00,29.08,29.12,29.08,29.09,7191.0,27.4657,27.5035,27.4657,27.4751,7191.0
2019-11-22 11:15:00,29.1,29.1,29.05,29.08,8370.0,27.4846,27.4846,27.4374,27.4657,8370.0
2019-11-22 11:20:00,29.08,29.11,29.07,29.1,12241.0,27.4657,27.494,27.4562,27.4846,12241.0
2019-11-22 11:25:00,29.09,29.12,29.09,29.1,5776.0,27.4751,27.5035,27.4751,27.4846,5776.0
2019-11-22 11:30:00,29.1,29.11,29.08,29.09,6166.0,27.4846,27.494,27.4657,27.4751,6166.0
2019-11-22 11:35:00,29.09,29.1,29.08,29.1,3931.0,27.4751,27.4846,27.4657,27.4846,3931.0
2019-11-22 11:40:00,29.1,29.13,29.09,29.12,7069.0,27.4846,27.5129,27.4751,27.5035,7069.0
2019-11-22 11:45:00,29.13,29.14,29.12,29.13,7071.0,27.5129,27.5224,27.5035,27.5129,7071.0
2019-11-22 11:50:00,29.13,29.16,29.13,29.14,8570.0,27.5129,27.5412,27.5129,27.5224,8570.0
2019-11-22 11:55:00,29.15,29.15,29.1,29.11,9263.0,27.5318,27.5318,27.4846,27.494,9263.0
2019-11-22 12:00:00,29.11,29.14,29.11,29.14,5317.0,27.494,27.5224,27.494,27.5224,5317.0
2019-11-22 12:05:00,29.14,29.16,29.12,29.14,6219.0,27.5224,27.5412,27.5035,27.5224,6219.0
2019-11-22 12:10:00,29.13,29.13,29.1,29.11,6007.0,27.5129,27.5129,27.4846,27.494,6007.0
2019-11-22 12:15:00,29.11,29.12,29.07,29.09,8867.0,27.494,27.5035,27.4562,27.4751,8867.0
2019-11-22 12:20:00,29.09,29.14,29.08,29.13,6522.0,27.4751,27.5224,27.4657,27.5129,6522.0
2019-11-22 12:25:00,29.13,29.13,29.1,29.1,8553.0,27.5129,27.5129,27.4846,27.4846,8553.0
2019-11-22 12:30:00,29.1,29.1,29.07,29.07,7151.0,27.4846,27.4846,27.4562,27.4562,7151.0
2019-11-22 12:35:00,29.07,29.08,29.05,29.05,9663.0,27.4562,27.4657,27.4374,27.4374,9663.0
2019-11-22 12:40:00,29.05,29.09,29.05,29.06,6813.0,27.4374,27.4751,27.4374,27.4468,6813.0
2019-11-22 12:45:00,29.06,29.09,29.05,29.09,2526.0,27.4468,27.4751,27.4374,27.4751,2526.0
2019-11-22 12:50:00,29.09,29.11,29.08,29.11,5422.0,27.4751,27.494,27.4657,27.494,5422.0
2019-11-22 12:55:00,29.11,29.12,29.1,29.12,3972.0,27.494,27.5035,27.4846,27.5035,3972.0
2019-11-22 13:00:00,29.12,29.14,29.12,29.14,6195.0,27.5035,27.5224,27.5035,27.5224,6195.0
2019-11-22 13:05:00,29.14,29.16,29.14,29.15,5423.0,27.5224,27.5412,27.5224,27.5318,5423.0
2019-11-22 13:10:00,29.14,29.16,29.14,29.15,7668.0,27.5224,27.5412,27.5224,27.5318,7668.0
2019-11-22 13:15:00,29.16,29.2,29.15,29.2,2854.0,27.5412,27.579,27.5318,27.579,2854.0
2019-11-22 13:20:00,29.2,29.21,29.18,29.18,6606.0,27.579,27.5885,27.5601,27.5601,6606.0
2019-11-22 13:25:00,29.19,29.19,29.17,29.17,3711.0,27.5696,27.5696,27.5507,27.5507,3711.0
2019-11-22 13:30:00,29.16,29.19,29.16,29.19,5454.0,27.5412,27.5696,27.5412,27.5696,5454.0
2019-11-22 13:35:00,29.19,29.2,29.18,29.19,5711.0,27.5696,27.579,27.5601,27.5696,5711.0
2019-11-22 13:40:00,29.2,29.21,29.19,29.21,2657.0,27.579,27.5885,27.5696,27.5885,2657.0
2019-11-22 13:45:00,29.2,29.21,29.19,29.2,6974.0,27.579,27.5885,27.5696,27.579,6974.0
2019-11-22 13:50:00,29.2,29.2,29.17,29.18,3558.0,27.579,27.579,27.5507,27.5601,3558.0
2019-11-22 13:55:00,29.19,29.2,29.18,29.19,8747.0,27.5696,27.579,27.5601,27.5696,8747.0
2019-11-22 14:00:00,29.18,29.18,29.14,29.15,3800.0,27.5601,27.5601,27.5224,27.5318,3800.0
2019-11-22 14:05:00,29.15,29.18,29.14,29.15,9081.0,27.5318,27.5601,27.5224,27.5318,9081.0
2019-11-22 14:10:00,29.14,29.14,29.12,29.12,8020.0,27.5224,27.5224,27.5035,27.5035,8020.0
2019-11-22 14:15:00,29.12,29.14,29.11,29.12,5974.0,27.5035,27.5224,27.494,27.5035,5974.0
2019-11-22 14:20:00,29.12,29.16,29.11,29.16,5223.0,27.5035,27.5412,27.494,27.5412,5223.0
2019-11-22 14:25:00,29.16,29.17,29.14,29.15,10385.0,27.5412,27.5507,27.5224,27.5318,10385.0
2019-11-22 14:30:00,29.15,29.15,29.11,29.11,6011.0,27.5318,27.5318,27.494,27.494,6011.0
2019-11-22 14:35:00,29.11,29.11,29.09,29.1,6610.0,27.494,27.494,27.4751,27.4846,6610.0
2019-11-22 14:40:00,29.09,29.1,29.09,29.09,5909.0,27.4751,27.4846,27.4751,27.4751,5909.0
2019-11-22 14:45:00,29.1,29.1,29.06,29.07,44215.0,27.4846,27.4846,27.4468,27.4562,44215.0
2019-11-22 14:50:00,29.07,29.08,29.06,29.06,7618.0,27.4562,27.4657,27.4468,27.4468,7618.0
2019-11-22 14:55:00,29.07,29.08,29.06,29.07,31489.0,27.4562,27.4657,27.4468,27.4562,31489.0
2019-11-22 15:00:00,29.07,29.14,29.07,29.11,25448.0,27.4562,27.5224,27.4562,27.494,25448.0
2019-11-22 15:05:00,29.11,29.12,29.11,29.11,2232.0,27.494,27.5035,27.494,27.494,2232.0
2019-11-22 15:10:00,29.12,29.13,29.09,29.1,9510.0,27.5035,27.5129,27.4751,27.4846,9510.0
2019-11-22 15:15:00,29.1,29.1,29.07,29.09,6299.0,27.4846,27.4846,27.4562,27.4751,6299.0
2019-11-22 15:20:00,29.09,29.12,29.08,29.12,4291.0,27.4751,27.5035,27.4657,27.5035,4291.0
2019-11-22 15:25:00,29.12,29.12,29.1,29.11,3361.0,27.5035,27.5035,27.4846,27.494,3361.0
2019-11-22 15:30:00,29.11,29.15,29.11,29.14,9586.0,27.494,27.5318,27.494,27.5224,9586.0
2019-11-22 15:35:00,29.15,29.17,29.13,29.16,6342.0,27.5318,27.5507,27.5129,27.5412,6342.0
2019-11-22 15:40:00,29.15,29.18,29.15,29.18,11850.0,27.5318,27.5601,27.5318,27.5601,11850.0
2019-11-22 15:45:00,29.18,29.19,29.12,29.13,30401.0,27.5601,27.5696,27.5035,27.5129,30401.0
2019-11-22 15:50:00,29.12,29.15,29.1,29.13,38598.0,27.5035,27.5318,27.4846,27.5129,38598.0
2019-11-22 15:55:00,29.12,29.14,29.09,29.14,89471.0,27.5035,27.5224,27.4751,27.5224,89471.0
2019-11-25 09:30:00,29.2,29.25,29.14,29.14,35524.0,27.579,27.6262,27.5224,27.5224,35524.0
2019-11-25 09:35:00,29.13,29.24,29.1,29.24,14866.0,27.5129,27.6168,27.4846,27.6168,14866.0
2019-11-25 09:40:00,29.26,29.26,29.19,29.2,32788.0,27.6357,27.6357,27.5696,27.579,32788.0
2019-11-25 09:45:00,29.21,29.23,29.2,29.21,7428.0,27.5885,27.6074,27.579,27.5885,7428.0
2019-11-25 09:50:00,29.21,29.3,29.21,29.27,17787.0,27.5885,27.6735,27.5885,27.6451,17787.0
2019-11-25 09:55:00,29.27,29.34,29.26,29.3,27703.0,27.6451,27.7113,27.6357,27.6735,27703.0
2019-11-25 10:00:00,29.29,29.29,29.22,29.24,15887.0,27.664,27.664,27.5979,27.6168,15887.0
2019-11-25 10:05:00,29.24,29.3,29.23,29.3,10132.0,27.6168,27.6735,27.6074,27.6735,10132.0
2019-11-25 10:10:00,29.3,29.32,29.25,29.27,19139.0,27.6735,27.6924,27.6262,27.6451,19139.0
2019-11-25 10:15:00,29.27,29.31,29.27,29.29,11311.0,27.6451,27.6829,27.6451,27.664,11311.0
2019-11-25 10:20:00,29.29,29.34,29.27,29.34,25282.0,27.664,27.7113,27.6451,27.7113,25282.0
2019-11-25 10:25:00,29.34,29.37,29.33,29.35,27842.0,27.7113,27.7396,27.7018,27.7207,27842.0
2019-11-25 10:30:00,29.35,29.37,29.34,29.36,14185.0,27.7207,27.7396,27.7113,27.7301,14185.0
2019-11-25 10:35:00,29.36,29.36,29.32,29.35,18543.0,27.7301,27.7301,27.6924,27.7207,18543.0
2019-11-25 10:40:00,29.35,29.38,29.34,29.35,27514.0,27.7207,27.749,27.7113,27.7207,27514.0
2019-11-25 10:45:00,29.36,29.36,29.31,29.33,16995.0,27.7301,27.7301,27.6829,27.7018,16995.0
2019-11-25 10:50:00,29.33,29.4,29.32,29.39,44824.0,27.7018,27.7679,27.6924,27.7585,44824.0
2019-11-25 10:55:00,29.38,29.41,29.38,29.41,7911.0,27.749,27.7774,27.749,27.7774,7911.0
2019-11-25 11:00:00,29.42,29.44,29.4,29.44,18288.0,27.7868,27.8057,27.7679,27.8057,18288.0
2019-11-25 11:05:00,29.44,29.45,29.42,29.42,7649.0,27.8057,27.8151,27.7868,27.7868,7649.0
2019-11-25 11:10:00,29.43,29.44,29.37,29.44,14528.0,27.7963,27.8057,27.7396,27.8057,14528.0
2019-11-25 11:15:00,29.43,29.43,29.36,29.38,16269.0,27.7963,27.7963,27.7301,27.749,16269.0
2019-11-25 11:20:00,29.37,29.44,29.31,29.43,26993.0,27.7396,27.8057,27.6829,27.7963,26993.0
2019-11-25 11:25:00,29.43,29.49,29.41,29.41,37378.0,27.7963,27.8529,27.7774,27.7774,37378.0
2019-11-25 11:30:00,29.42,29.47,29.42,29.46,14325.0,27.7868,27.834,27.7868,27.8246,14325.0
2019-11-25 11:35:00,29.45,29.46,29.45,29.45,11054.0,27.8151,27.8246,27.8151,27.8151,11054.0
2019-11-25 11:40:00,29.45,29.48,29.43,29.47,15038.0,27.8151,27.8435,27.7963,27.834,15038.0
2019-11-25 11:45:00,29.46,29.47,29.43,29.43,13999.0,27.8246,27.834,27.7963,27.7963,13999.0
2019-11-25 11:50:00,29.44,29.46,29.43,29.44,6358.0,27.8057,27.8246,27.7963,27.8057,6358.0
2019-11-25 11:55:00,29.44,29.46,29.43,29.45,23116.0,27.8057,27.8246,27.7963,27.8151,23116.0
2019-11-25 12:00:00,29.45,29.47,29.44,29.47,7912.0,27.8151,27.834,27.8057,27.834,7912.0
2019-11-25 12:05:00,29.47,29.48,29.46,29.46,9026.0,27.834,27.8435,27.8246,27.8246,9026.0
2019-11-25 12:10:00,29.46,29.48,29.44,29.47,5687.0,27.8246,27.8435,27.8057,27.834,5687.0
2019-11-25 12:15:00,29.47,29.48,29.47,29.48,5443.0,27.834,27.8435,27.834,27.8435,5443.0
2019-11-25 12:20:00,29.47,29.48,29.47,29.47,10101.0,27.834,27.8435,27.834,27.834,10101.0
2019-11-25 12:25:00,29.48,29.48,29.47,29.48,9053.0,27.8435,27.8435,27.834,27.8435,9053.0
2019-11-25 12:30:00,29.48,29.5,29.47,29.5,27833.0,27.8435,27.8624,27.834,27.8624,27833.0
2019-11-25 12:35:00,29.5,29.5,29.45,29.48,43707.0,27.8624,27.8624,27.8151,27.8435,43707.0
2019-11-25 12:40:00,29.48,29.49,29.47,29.48,19518.0,27.8435,27.8529,27.834,27.8435,19518.0
2019-11-25 12:45:00,29.48,29.49,29.45,29.48,18801.0,27.8435,27.8529,27.8151,27.8435,18801.0
2019-11-25 12:50:00,29.47,29.49,29.45,29.46,46472.0,27.834,27.8529,27.8151,27.8246,46472.0
2019-11-25 12:55:00,29.46,29.47,29.43,29.44,8602.0,27.8246,27.834,27.7963,27.8057,8602.0
2019-11-25 13:00:00,29.44,29.45,29.44,29.44,4196.0,27.8057,27.8151,27.8057,27.8057,4196.0
2019-11-25 13:05:00,29.45,29.47,29.44,29.45,13065.0,27.8151,27.834,27.8057,27.8151,13065.0
2019-11-25 13:10:00,29.44,29.46,29.44,29.46,8890.0,27.8057,27.8246,27.8057,27.8246,8890.0
2019-11-25 13:15:00,29.45,29.46,29.45,29.45,7991.0,27.8151,27.8246,27.8151,27.8151,7991.0
2019-11-25 13:20:00,29.45,29.46,29.44,29.45,9919.0,27.8151,27.8246,27.8057,27.8151,9919.0
2019-11-25 13:25:00,29.45,29.46,29.43,29.43,9805.0,27.8151,27.8246,27.7963,27.7963,9805.0
2019-11-25 13:30:00,29.43,29.44,29.43,29.43,2715.0,27.7963,27.8057,27.7963,27.7963,2715.0
2019-11-25 13:35:00,29.43,29.47,29.43,29.46,41547.0,27.7963,27.834,27.7963,27.8246,41547.0
2019-11-25 13:40:00,29.46,29.5,29.46,29.47,24499.0,27.8246,27.8624,27.8246,27.834,24499.0
2019-11-25 13:45:00,29.46,29.48,29.46,29.46,4141.0,27.8246,27.8435,27.8246,27.8246,4141.0
2019-11-25 13:50:00,29.46,29.48,29.46,29.47,6581.0,27.8246,27.8435,27.8246,27.834,6581.0
2019-11-25 13:55:00,29.47,29.48,29.46,29.47,6629.0,27.834,27.8435,27.8246,27.834,6629.0
2019-11-25 14:00:00,29.47,29.49,29.46,29.48,20009.0,27.834,27.8529,27.8246,27.8435,20009.0
2019-11-25 14:05:00,29.48,29.49,29.47,29.48,5483.0,27.8435,27.8529,27.834,27.8435,5483.0
2019-11-25 14:10:00,29.48,29.49,29.47,29.48,8173.0,27.8435,27.8529,27.834,27.8435,8173.0
2019-11-25 14:15:00,29.47,29.48,29.47,29.47,5442.0,27.834,27.8435,27.834,27.834,5442.0
2019-11-25 14:20:00,29.48,29.48,29.47,29.48,8492.0,27.8435,27.8435,27.834,27.8435,8492.0
2019-11-25 14:25:00,29.48,29.48,29.46,29.47,18619.0,27.8435,27.8435,27.8246,27.834,18619.0
2019-11-25 14:30:00,29.48,29.48,29.44,29.46,17411.0,27.8435,27.8435,27.8057,27.8246,17411.0
2019-11-25 14:35:00,29.46,29.48,29.46,29.47,6939.0,27.8246,27.8435,27.8246,27.834,6939.0
2019-11-25 14:40:00,29.48,29.48,29.46,29.48,9024.0,27.8435,27.8435,27.8246,27.8435,9024.0
2019-11-25 14:45:00,29.47,29.48,29.44,29.46,16924.0,27.834,27.8435,27.8057,27.8246,16924.0
2019-11-25 14:50:00,29.45,29.46,29.42,29.43,10154.0,27.8151,27.8246,27.7868,27.7963,10154.0
2019-11-25 14:55:00,29.43,29.43,29.42,29.42,5245.0,27.7963,27.7963,27.7868,27.7868,5245.0
2019-11-25 15:00:00,29.42,29.44,29.4,29.43,17017.0,27.7868,27.8057,27.7679,27.7963,17017.0
2019-11-25 15:05:00,29.44,29.47,29.43,29.46,15619.0,27.8057,27.834,27.7963,27.8246,15619.0
2019-11-25 15:10:00,29.47,29.49,29.46,29.49,11689.0,27.834,27.8529,27.8246,27.8529,11689.0
2019-11-25 15:15:00,29.49,29.5,29.48,29.48,28685.0,27.8529,27.8624,27.8435,27.8435,28685.0
2019-11-25 15:20:00,29.49,29.5,29.48,29.49,14633.0,27.8529,27.8624,27.8435,27.8529,14633.0
2019-11-25 15:25:00,29.49,29.5,29.48,29.49,18654.0,27.8529,27.8624,27.8435,27.8529,18654.0
2019-11-25 15:30:00,29.48,29.5,29.48,29.5,24955.0,27.8435,27.8624,27.8435,27.8624,24955.0
2019-11-25 15:35:00,29.49,29.5,29.48,29.5,63427.0,27.8529,27.8624,27.8435,27.8624,63427.0
2019-11-25 15:40:00,29.5,29.5,29.49,29.5,15025.0,27.8624,27.8624,27.8529,27.8624,15025.0
2019-11-25 15:45:00,29.5,29.61,29.49,29.59,223930.0,27.8624,27.9663,27.8529,27.9474,223930.0
2019-11-25 15:50:00,29.6,29.6,29.53,29.55,76379.0,27.9568,27.9568,27.8907,27.9096,76379.0
2019-11-25 15:55:00,29.55,29.57,29.52,29.54,181795.0,27.9096,27.9285,27.8813,27.9002,181795.0
2019-11-26 09:30:00,29.46,29.67,29.44,29.65,81401.0,27.8246,28.0229,27.8057,28.004,81401.0
2019-11-26 09:35:00,29.64,29.71,29.64,29.64,59968.0,27.9946,28.0607,27.9946,27.9946,59968.0
2019-11-26 09:40:00,29.64,29.71,29.63,29.66,15683.0,27.9946,28.0607,27.9852,28.0135,15683.0
2019-11-26 09:45:00,29.66,29.71,29.62,29.7,17953.0,28.0135,28.0607,27.9757,28.0513,17953.0
2019-11-26 09:50:00,29.7,29.74,29.65,29.71,22238.0,28.0513,28.089,28.004,28.0607,22238.0
2019-11-26 09:55:00,29.71,29.73,29.66,29.71,35287.0,28.0607,28.0796,28.0135,28.0607,35287.0
2019-11-26 10:00:00,29.73,29.79,29.67,29.67,51059.0,28.0796,28.1363,28.0229,28.0229,51059.0
2019-11-26 10:05:00,29.66,29.67,29.64,29.66,9614.0,28.0135,28.0229,27.9946,28.0135,9614.0
2019-11-26 10:10:00,29.65,29.66,29.6,29.62,21359.0,28.004,28.0135,27.9568,27.9757,21359.0
2019-11-26 10:15:00,29.62,29.65,29.58,29.59,14975.0,27.9757,28.004,27.9379,27.9474,14975.0
2019-11-26 10:20:00,29.59,29.65,29.59,29.62,9258.0,27.9474,28.004,27.9474,27.9757,9258.0
2019-11-26 10:25:00,29.61,29.64,29.59,29.6,9161.0,27.9663,27.9946,27.9474,27.9568,9161.0
2019-11-26 10:30:00,29.59,29.63,29.58,29.59,7834.0,27.9474,27.9852,27.9379,27.9474,7834.0
2019-11-26 10:35:00,29.59,29.6,29.58,29.59,8525.0,27.9474,27.9568,27.9379,27.9474,8525.0
2019-11-26 10:40:00,29.59,29.62,29.58,29.62,13473.0,27.9474,27.9757,27.9379,27.9757,13473.0
2019-11-26 10:45:00,29.62,29.65,29.59,29.64,21453.0,27.9757,28.004,27.9474,27.9946,21453.0
2019-11-26 10:50:00,29.64,29.65,29.62,29.63,6818.0,27.9946,28.004,27.9757,27.9852,6818.0
2019-11-26 10:55:00,29.63,29.63,29.58,29.6,4744.0,27.9852,27.9852,27.9379,27.9568,4744.0
2019-11-26 11:00:00,29.6,29.65,29.59,29.59,13769.0,27.9568,28.004,27.9474,27.9474,13769.0
2019-11-26 11:05:00,29.6,29.6,29.58,29.6,5267.0,27.9568,27.9568,27.9379,27.9568,5267.0
2019-11-26 11:10:00,29.6,29.6,29.58,29.6,5892.0,27.9568,27.9568,27.9379,27.9568,5892.0
2019-11-26 11:15:00,29.59,29.6,29.58,29.59,4532.0,27.9474,27.9568,27.9379,27.9474,4532.0
2019-11-26 11:20:00,29.59,29.61,29.56,29.58,9514.0,27.9474,27.9663,27.919,27.9379,9514.0
2019-11-26 11:25:00,29.6,29.66,29.6,29.66,23581.0,27.9568,28.0135,27.9568,28.0135,23581.0
2019-11-26 11:30:00,29.65,29.65,29.59,29.59,7326.0,28.004,28.004,27.9474,27.9474,7326.0
2019-11-26 11:35:00,29.59,29.6,29.57,29.6,10041.0,27.9474,27.9568,27.9285,27.9568,10041.0
2019-11-26 11:40:00,29.6,29.61,29.59,29.6,3649.0,27.9568,27.9663,27.9474,27.9568,3649.0
2019-11-26 11:45:00,29.6,29.61,29.59,29.61,4720.0,27.9568,27.9663,27.9474,27.9663,4720.0
2019-11-26 11:50:00,29.6,29.63,29.59,29.62,6694.0,27.9568,27.9852,27.9474,27.9757,6694.0
2019-11-26 11:55:00,29.62,29.64,29.61,29.63,3767.0,27.9757,27.9946,27.9663,27.9852,3767.0
2019-11-26 12:00:00,29.63,29.64,29.62,29.63,5241.0,27.9852,27.9946,27.9757,27.9852,5241.0
2019-11-26 12:05:00,29.64,29.66,29.64,29.66,7479.0,27.9946,28.0135,27.9946,28.0135,7479.0
2019-11-26 12:10:00,29.66,29.68,29.66,29.67,5966.0,28.0135,28.0324,28.0135,28.0229,5966.0
2019-11-26 12:15:00,29.68,29.68,29.66,29.67,5574.0,28.0324,28.0324,28.0135,28.0229,5574.0
2019-11-26 12:20:00,29.67,29.67,29.62,29.63,4713.0,28.0229,28.0229,27.9757,27.9852,4713.0
2019-11-26 12:25:00,29.63,29.65,29.62,29.65,13303.0,27.9852,28.004,27.9757,28.004,13303.0
2019-11-26 12:30:00,29.64,29.66,29.64,29.65,4288.0,27.9946,28.0135,27.9946,28.004,4288.0
2019-11-26 12:35:00,29.65,29.67,29.63,29.63,7025.0,28.004,28.0229,27.9852,27.9852,7025.0
2019-11-26 12:40:00,29.63,29.65,29.62,29.64,7252.0,27.9852,28.004,27.9757,27.9946,7252.0
2019-11-26 12:45:00,29.63,29.64,29.62,29.64,12353.0,27.9852,27.9946,27.9757,27.9946,12353.0
2019-11-26 12:50:00,29.64,29.65,29.59,29.59,9465.0,27.9946,28.004,27.9474,27.9474,9465.0
2019-11-26 12:55:00,29.6,29.6,29.57,29.58,5292.0,27.9568,27.9568,27.9285,27.9379,5292.0
2019-11-26 13:00:00,29.59,29.6,29.58,29.6,4857.0,27.9474,27.9568,27.9379,27.9568,4857.0
2019-11-26 13:05:00,29.59,29.61,29.58,29.61,4870.0,27.9474,27.9663,27.9379,27.9663,4870.0
2019-11-26 13:10:00,29.6,29.6,29.58,29.59,5159.0,27.9568,27.9568,27.9379,27.9474,5159.0
2019-11-26 13:15:00,29.6,29.61,29.59,29.6,4963.0,27.9568,27.9663,27.9474,27.9568,4963.0
2019-11-26 13:20:00,29.6,29.61,29.58,29.58,4116.0,27.9568,27.9663,27.9379,27.9379,4116.0
2019-11-26 13:25:00,29.58,29.59,29.57,29.58,8625.0,27.9379,27.9474,27.9285,27.9379,8625.0
2019-11-26 13:30:00,29.58,29.61,29.57,29.59,11453.0,27.9379,27.9663,27.9285,27.9474,11453.0
2019-11-26 13:35:00,29.6,29.64,29.59,29.64,9487.0,27.9568,27.9946,27.9474,27.9946,9487.0
2019-11-26 13:40:00,29.64,29.64,29.61,29.62,9577.0,27.9946,27.9946,27.9663,27.9757,9577.0
2019-11-26 13:45:00,29.62,29.63,29.61,29.62,6992.0,27.9757,27.9852,27.9663,27.9757,6992.0
2019-11-26 13:50:00,29.62,29.64,29.61,29.61,9637.0,27.9757,27.9946,27.9663,27.9663,9637.0
2019-11-26 13:55:00,29.62,29.64,29.62,29.63,7307.0,27.9757,27.9946,27.9757,27.9852,7307.0
2019-11-26 14:00:00,29.64,29.65,29.63,29.65,9796.0,27.9946,28.004,27.9852,28.004,9796.0
2019-11-26 14:05:00,29.65,29.65,29.64,29.65,5224.0,28.004,28.004,27.9946,28.004,5224.0
2019-11-26 14:10:00,29.65,29.66,29.63,29.63,24459.0,28.004,28.0135,27.9852,27.9852,24459.0
2019-11-26 14:15:00,29.63,29.65,29.62,29.65,7837.0,27.9852,28.004,27.9757,28.004,7837.0
2019-11-26 14:20:00,29.64,29.66,29.63,29.65,20320.0,27.9946,28.0135,27.9852,28.004,20320.0
2019-11-26 14:25:00,29.65,29.66,29.64,29.66,12105.0,28.004,28.0135,27.9946,28.0135,12105.0
2019-11-26 14:30:00,29.66,29.67,29.64,29.67,24998.0,28.0135,28.0229,27.9946,28.0229,24998.0
2019-11-26 14:35:00,29.66,29.75,29.66,29.75,24543.0,28.0135,28.0985,28.0135,28.0985,24543.0
2019-11-26 14:40:00,29.75,29.75,29.72,29.74,20935.0,28.0985,28.0985,28.0702,28.089,20935.0
2019-11-26 14:45:00,29.74,29.75,29.72,29.74,15078.0,28.089,28.0985,28.0702,28.089,15078.0
2019-11-26 14:50:00,29.75,29.78,29.74,29.78,28714.0,28.0985,28.1268,28.089,28.1268,28714.0
2019-11-26 14:55:00,29.78,29.79,29.76,29.77,22387.0,28.1268,28.1363,28.1079,28.1174,22387.0
2019-11-26 15:00:00,29.77,29.78,29.76,29.78,14717.0,28.1174,28.1268,28.1079,28.1268,14717.0
2019-11-26 15:05:00,29.78,29.78,29.7,29.71,25800.0,28.1268,28.1268,28.0513,28.0607,25800.0
2019-11-26 15:10:00,29.71,29.71,29.67,29.68,11405.0,28.0607,28.0607,28.0229,28.0324,11405.0
2019-11-26 15:15:00,29.68,29.71,29.67,29.7,19363.0,28.0324,28.0607,28.0229,28.0513,19363.0
2019-11-26 15:20:00,29.7,29.7,29.67,29.68,7416.0,28.0513,28.0513,28.0229,28.0324,7416.0
2019-11-26 15:25:00,29.67,29.67,29.63,29.63,11499.0,28.0229,28.0229,27.9852,27.9852,11499.0
2019-11-26 15:30:00,29.63,29.65,29.62,29.64,23360.0,27.9852,28.004,27.9757,27.9946,23360.0
2019-11-26 15:35:00,29.64,29.68,29.63,29.67,16457.0,27.9946,28.0324,27.9852,28.0229,16457.0
2019-11-26 15:40:00,29.66,29.7,29.66,29.69,17695.0,28.0135,28.0513,28.0135,28.0418,17695.0
2019-11-26 15:45:00,29.69,29.7,29.65,29.69,48367.0,28.0418,28.0513,28.004,28.0418,48367.0
2019-11-26 15:50:00,29.69,29.7,29.68,29.68,74083.0,28.0418,28.0513,28.0324,28.0324,74083.0
2019-11-26 15:55:00,29.69,29.7,29.64,29.67,190226.0,28.0418,28.0513,27.9946,28.0229,190226.0
2019-11-27 09:30:00,29.78,29.78,29.51,29.53,34819.0,28.1268,28.1268,27.8718,27.8907,34819.0
2019-11-27 09:35:00,29.51,29.55,29.38,29.39,11979.0,27.8718,27.9096,27.749,27.7585,11979.0
2019-11-27 09:40:00,29.39,29.61,29.39,29.57,13382.0,27.7585,27.9663,27.7585,27.9285,13382.0
2019-11-27 09:45:00,29.57,29.62,29.57,29.59,19310.0,27.9285,27.9757,27.9285,27.9474,19310.0
2019-11-27 09:50:00,29.59,29.64,29.56,29.59,19720.0,27.9474,27.9946,27.919,27.9474,19720.0
2019-11-27 09:55:00,29.59,29.59,29.54,29.56,8524.0,27.9474,27.9474,27.9002,27.919,8524.0
2019-11-27 10:00:00,29.55,29.56,29.5,29.51,41808.0,27.9096,27.919,27.8624,27.8718,41808.0
2019-11-27 10:05:00,29.52,29.53,29.48,29.51,8307.0,27.8813,27.8907,27.8435,27.8718,8307.0
2019-11-27 10:10:00,29.51,29.58,29.48,29.57,18925.0,27.8718,27.9379,27.8435,27.9285,18925.0
2019-11-27 10:15:00,29.57,29.63,29.56,29.61,21324.0,27.9285,27.9852,27.919,27.9663,21324.0
2019-11-27 10:20:00,29.62,29.64,29.59,29.62,34755.0,27.9757,27.9946,27.9474,27.9757,34755.0
2019-11-27 10:25:00,29.62,29.71,29.6,29.68,45300.0,27.9757,28.0607,27.9568,28.0324,45300.0
2019-11-27 10:30:00,29.69,29.71,29.67,29.68,21406.0,28.0418,28.0607,28.0229,28.0324,21406.0
2019-11-27 10:35:00,29.68,29.68,29.62,29.63,25052.0,28.0324,28.0324,27.9757,27.9852,25052.0
2019-11-27 10:40:00,29.63,29.7,29.63,29.68,26810.0,27.9852,28.0513,27.9852,28.0324,26810.0
2019-11-27 10:45:00,29.68,29.72,29.68,29.7,12176.0,28.0324,28.0702,28.0324,28.0513,12176.0
2019-11-27 10:50:00,29.69,29.71,29.69,29.71,9020.0,28.0418,28.0607,28.0418,28.0607,9020.0
2019-11-27 10:55:00,29.71,29.75,29.7,29.75,14755.0,28.0607,28.0985,28.0513,28.0985,14755.0
2019-11-27 11:00:00,29.74,29.78,29.74,29.78,19553.0,28.089,28.1268,28.089,28.1268,19553.0
2019-11-27 11:05:00,29.77,29.78,29.76,29.78,13954.0,28.1174,28.1268,28.1079,28.1268,13954.0
2019-11-27 11:10:00,29.78,29.79,29.74,29.79,18293.0,28.1268,28.1363,28.089,28.1363,18293.0
2019-11-27 11:15:00,29.78,29.79,29.77,29.79,17032.0,28.1268,28.1363,28.1174,28.1363,17032.0
2019-11-27 11:20:00,29.78,29.8,29.74,29.79,20577.0,28.1268,28.1457,28.089,28.1363,20577.0
2019-11-27 11:25:00,29.79,29.83,29.79,29.83,16477.0,28.1363,28.1741,28.1363,28.1741,16477.0
2019-11-27 11:30:00,29.82,29.85,29.82,29.85,25762.0,28.1646,28.1929,28.1646,28.1929,25762.0
2019-11-27 11:35:00,29.85,29.85,29.82,29.84,16386.0,28.1929,28.1929,28.1646,28.1835,16386.0
2019-11-27 11:40:00,29.83,29.85,29.83,29.84,11649.0,28.1741,28.1929,28.1741,28.1835,11649.0
2019-11-27 11:45:00,29.84,29.84,29.83,29.84,14131.0,28.1835,28.1835,28.1741,28.1835,14131.0
2019-11-27 11:50:00,29.83,29.84,29.8,29.82,24593.0,28.1741,28.1835,28.1457,28.1646,24593.0
2019-11-27 11:55:00,29.82,29.86,29.81,29.86,22687.0,28.1646,28.2024,28.1552,28.2024,22687.0
2019-11-27 12:00:00,29.85,29.87,29.83,29.84,21412.0,28.1929,28.2118,28.1741,28.1835,21412.0
2019-11-27 12:05:00,29.83,29.84,29.8,29.84,26890.0,28.1741,28.1835,28.1457,28.1835,26890.0
2019-11-27 12:10:00,29.84,29.85,29.83,29.85,11919.0,28.1835,28.1929,28.1741,28.1929,11919.0
2019-11-27 12:15:00,29.85,29.85,29.8,29.83,18975.0,28.1929,28.1929,28.1457,28.1741,18975.0
2019-11-27 12:20:00,29.82,29.84,29.8,29.81,54835.0,28.1646,28.1835,28.1457,28.1552,54835.0
2019-11-27 12:25:00,29.81,29.82,29.78,29.79,8352.0,28.1552,28.1646,28.1268,28.1363,8352.0
2019-11-27 12:30:00,29.78,29.79,29.76,29.79,15919.0,28.1268,28.1363,28.1079,28.1363,15919.0
2019-11-27 12:35:00,29.78,29.83,29.78,29.8,34395.0,28.1268,28.1741,28.1268,28.1457,34395.0
2019-11-27 12:40:00,29.8,29.81,29.8,29.8,3367.0,28.1457,28.1552,28.1457,28.1457,3367.0
2019-11-27 12:45:00,29.8,29.81,29.79,29.8,13227.0,28.1457,28.1552,28.1363,28.1457,13227.0
2019-11-27 12:50:00,29.79,29.8,29.75,29.77,37200.0,28.1363,28.1457,28.0985,28.1174,37200.0
2019-11-27 12:55:00,29.77,29.78,29.77,29.77,12680.0,28.1174,28.1268,28.1174,28.1174,12680.0
2019-11-27 13:00:00,29.78,29.8,29.77,29.8,10773.0,28.1268,28.1457,28.1174,28.1457,10773.0
2019-11-27 13:05:00,29.8,29.81,29.79,29.8,24547.0,28.1457,28.1552,28.1363,28.1457,24547.0
2019-11-27 13:10:00,29.8,29.84,29.8,29.84,56211.0,28.1457,28.1835,28.1457,28.1835,56211.0
2019-11-27 13:15:00,29.84,29.84,29.77,29.83,36431.0,28.1835,28.1835,28.1174,28.1741,36431.0
2019-11-27 13:20:00,29.82,29.84,29.81,29.83,25163.0,28.1646,28.1835,28.1552,28.1741,25163.0
2019-11-27 13:25:00,29.83,29.83,29.81,29.81,21399.0,28.1741,28.1741,28.1552,28.1552,21399.0
2019-11-27 13:30:00,29.82,29.83,29.8,29.81,15664.0,28.1646,28.1741,28.1457,28.1552,15664.0
2019-11-27 13:35:00,29.82,29.83,29.81,29.83,10108.0,28.1646,28.1741,28.1552,28.1741,10108.0
2019-11-27 13:40:00,29.83,29.83,29.8,29.81,13730.0,28.1741,28.1741,28.1457,28.1552,13730.0
2019-11-27 13:45:00,29.8,29.81,29.79,29.8,5614.0,28.1457,28.1552,28.1363,28.1457,5614.0
2019-11-27 13:50:00,29.8,29.82,29.78,29.8,16114.0,28.1457,28.1646,28.1268,28.1457,16114.0
2019-11-27 13:55:00,29.8,29.81,29.79,29.8,12231.0,28.1457,28.1552,28.1363,28.1457,12231.0
2019-11-27 14:00:00,29.8,29.82,29.78,29.79,20031.0,28.1457,28.1646,28.1268,28.1363,20031.0
2019-11-27 14:05:00,29.79,29.8,29.77,29.79,8495.0,28.1363,28.1457,28.1174,28.1363,8495.0
2019-11-27 14:10:00,29.79,29.8,29.79,29.8,5127.0,28.1363,28.1457,28.1363,28.1457,5127.0
2019-11-27 14:15:00,29.8,29.8,29.77,29.79,10547.0,28.1457,28.1457,28.1174,28.1363,10547.0
2019-11-27 14:20:00,29.79,29.79,29.77,29.78,11586.0,28.1363,28.1363,28.1174,28.1268,11586.0
2019-11-27 14:25:00,29.78,29.79,29.77,29.79,13520.0,28.1268,28.1363,28.1174,28.1363,13520.0
2019-11-27 14:30:00,29.79,29.79,29.77,29.78,10668.0,28.1363,28.1363,28.1174,28.1268,10668.0
2019-11-27 14:35:00,29.79,29.79,29.77,29.78,18254.0,28.1363,28.1363,28.1174,28.1268,18254.0
2019-11-27 14:40:00,29.78,29.8,29.76,29.79,21415.0,28.1268,28.1457,28.1079,28.1363,21415.0
2019-11-27 14:45:00,29.8,29.81,29.79,29.8,16869.0,28.1457,28.1552,28.1363,28.1457,16869.0
2019-11-27 14:50:00,29.8,29.81,29.79,29.8,8293.0,28.1457,28.1552,28.1363,28.1457,8293.0
2019-11-27 14:55:00,29.8,29.81,29.77,29.8,32905.0,28.1457,28.1552,28.1174,28.1457,32905.0
2019-11-27 15:00:00,29.8,29.82,29.79,29.8,21285.0,28.1457,28.1646,28.1363,28.1457,21285.0
2019-11-27 15:05:00,29.8,29.8,29.77,29.78,19828.0,28.1457,28.1457,28.1174,28.1268,19828.0
2019-11-27 15:10:00,29.78,29.78,29.75,29.76,9347.0,28.1268,28.1268,28.0985,28.1079,9347.0
2019-11-27 15:15:00,29.76,29.76,29.74,29.76,21675.0,28.1079,28.1079,28.089,28.1079,21675.0
2019-11-27 15:20:00,29.76,29.76,29.74,29.75,16424.0,28.1079,28.1079,28.089,28.0985,16424.0
2019-11-27 15:25:00,29.76,29.76,29.74,29.75,13604.0,28.1079,28.1079,28.089,28.0985,13604.0
2019-11-27 15:30:00,29.75,29.76,29.73,29.76,48042.0,28.0985,28.1079,28.0796,28.1079,48042.0
2019-11-27 15:35:00,29.75,29.77,29.74,29.75,41518.0,28.0985,28.1174,28.089,28.0985,41518.0
2019-11-27 15:40:00,29.75,29.78,29.74,29.77,27033.0,28.0985,28.1268,28.089,28.1174,27033.0
2019-11-27 15:45:00,29.77,29.78,29.76,29.77,48209.0,28.1174,28.1268,28.1079,28.1174,48209.0
2019-11-27 15:50:00,29.77,29.8,29.76,29.79,150263.0,28.1174,28.1457,28.1079,28.1363,150263.0
2019-11-27 15:55:00,29.79,29.8,29.75,29.77,195231.0,28.1363,28.1457,28.0985,28.1174,195231.0
2019-11-29 09:30:00,29.76,29.81,29.74,29.8,22767.0,28.1079,28.1552,28.089,28.1457,22767.0
2019-11-29 09:35:00,29.82,29.85,29.78,29.85,11198.0,28.1646,28.1929,28.1268,28.1929,11198.0
2019-11-29 09:40:00,29.84,29.84,29.75,29.78,5345.0,28.1835,28.1835,28.0985,28.1268,5345.0
2019-11-29 09:45:00,29.8,29.85,29.78,29.84,7426.0,28.1457,28.1929,28.1268,28.1835,7426.0
2019-11-29 09:50:00,29.85,29.88,29.81,29.81,16244.0,28.1929,28.2213,28.1552,28.1552,16244.0
2019-11-29 09:55:00,29.83,29.87,29.82,29.87,13861.0,28.1741,28.2118,28.1646,28.2118,13861.0
2019-11-29 10:00:00,29.87,29.87,29.82,29.84,8163.0,28.2118,28.2118,28.1646,28.1835,8163.0
2019-11-29 10:05:00,29.85,29.87,29.83,29.84,6292.0,28.1929,28.2118,28.1741,28.1835,6292.0
2019-11-29 10:10:00,29.84,29.85,29.83,29.85,6477.0,28.1835,28.1929,28.1741,28.1929,6477.0
2019-11-29 10:15:00,29.85,29.86,29.83,29.85,9692.0,28.1929,28.2024,28.1741,28.1929,9692.0
2019-11-29 10:20:00,29.84,29.87,29.81,29.82,23793.0,28.1835,28.2118,28.1552,28.1646,23793.0
2019-11-29 10:25:00,29.82,29.86,29.79,29.81,13731.0,28.1646,28.2024,28.1363,28.1552,13731.0
2019-11-29 10:30:00,29.82,29.82,29.73,29.8,43906.0,28.1646,28.1646,28.0796,28.1457,43906.0
2019-11-29 10:35:00,29.81,29.83,29.8,29.8,5097.0,28.1552,28.1741,28.1457,28.1457,5097.0
2019-11-29 10:40:00,29.8,29.82,29.79,29.82,4315.0,28.1457,28.1646,28.1363,28.1646,4315.0
2019-11-29 10:45:00,29.81,29.82,29.79,29.8,5480.0,28.1552,28.1646,28.1363,28.1457,5480.0
2019-11-29 10:50:00,29.8,29.81,29.77,29.77,9183.0,28.1457,28.1552,28.1174,28.1174,9183.0
2019-11-29 10:55:00,29.77,29.78,29.75,29.75,9582.0,28.1174,28.1268,28.0985,28.0985,9582.0
2019-11-29 11:00:00,29.76,29.77,29.74,29.75,4683.0,28.1079,28.1174,28.089,28.0985,4683.0
2019-11-29 11:05:00,29.75,29.78,29.74,29.76,15413.0,28.0985,28.1268,28.089,28.1079,15413.0
2019-11-29 11:10:00,29.76,29.77,29.75,29.76,4739.0,28.1079,28.1174,28.0985,28.1079,4739.0
2019-11-29 11:15:00,29.76,29.77,29.75,29.77,4421.0,28.1079,28.1174,28.0985,28.1174,4421.0
2019-11-29 11:20:00,29.77,29.77,29.75,29.76,6543.0,28.1174,28.1174,28.0985,28.1079,6543.0
2019-11-29 11:25:00,29.77,29.77,29.76,29.76,3232.0,28.1174,28.1174,28.1079,28.1079,3232.0
2019-11-29 11:30:00,29.76,29.77,29.75,29.77,7471.0,28.1079,28.1174,28.0985,28.1174,7471.0
2019-11-29 11:35:00,29.77,29.78,29.76,29.77,4107.0,28.1174,28.1268,28.1079,28.1174,4107.0
2019-11-29 11:40:00,29.76,29.76,29.72,29.72,4787.0,28.1079,28.1079,28.0702,28.0702,4787.0
2019-11-29 11:45:00,29.71,29.72,29.67,29.67,6917.0,28.0607,28.0702,28.0229,28.0229,6917.0
2019-11-29 11:50:00,29.67,29.67,29.61,29.64,15757.0,28.0229,28.0229,27.9663,27.9946,15757.0
2019-11-29 11:55:00,29.64,29.66,29.63,29.64,17029.0,27.9946,28.0135,27.9852,27.9946,17029.0
2019-11-29 12:00:00,29.64,29.67,29.63,29.66,8831.0,27.9946,28.0229,27.9852,28.0135,8831.0
2019-11-29 12:05:00,29.66,29.69,29.65,29.68,8489.0,28.0135,28.0418,28.004,28.0324,8489.0
2019-11-29 12:10:00,29.68,29.68,29.63,29.66,6350.0,28.0324,28.0324,27.9852,28.0135,6350.0
2019-11-29 12:15:00,29.66,29.66,29.63,29.65,6478.0,28.0135,28.0135,27.9852,28.004,6478.0
2019-11-29 12:20:00,29.65,29.66,29.64,29.66,4570.0,28.004,28.0135,27.9946,28.0135,4570.0
2019-11-29 12:25:00,29.65,29.66,29.62,29.63,6429.0,28.004,28.0135,27.9757,27.9852,6429.0
2019-11-29 12:30:00,29.62,29.63,29.58,29.6,27968.0,27.9757,27.9852,27.9379,27.9568,27968.0
2019-11-29 12:35:00,29.59,29.6,29.58,29.59,6560.0,27.9474,27.9568,27.9379,27.9474,6560.0
2019-11-29 12:40:00,29.59,29.59,29.56,29.57,11146.0,27.9474,27.9474,27.919,27.9285,11146.0
2019-11-29 12:45:00,29.57,29.58,29.55,29.57,9873.0,27.9285,27.9379,27.9096,27.9285,9873.0
2019-11-29 12:50:00,29.57,29.57,29.54,29.55,16568.0,27.9285,27.9285,27.9002,27.9096,16568.0
2019-11-29 12:55:00,29.55,29.55,29.43,29.49,83205.0,27.9096,27.9096,27.7963,27.8529,83205.0
2019-12-02 09:30:00,29.5,29.5,29.31,29.32,39861.0,27.8624,27.8624,27.6829,27.6924,39861.0
2019-12-02 09:35:00,29.32,29.34,29.23,29.24,43464.0,27.6924,27.7113,27.6074,27.6168,43464.0
2019-12-02 09:40:00,29.24,29.41,29.22,29.4,12518.0,27.6168,27.7774,27.5979,27.7679,12518.0
2019-12-02 09:45:00,29.39,29.4,29.35,29.36,8534.0,27.7585,27.7679,27.7207,27.7301,8534.0
2019-12-02 09:50:00,29.36,29.38,29.33,29.35,15924.0,27.7301,27.749,27.7018,27.7207,15924.0
2019-12-02 09:55:00,29.35,29.4,29.28,29.33,9575.0,27.7207,27.7679,27.6546,27.7018,9575.0
2019-12-02 10:00:00,29.28,29.33,29.14,29.15,8358.0,27.6546,27.7018,27.5224,27.5318,8358.0
2019-12-02 10:05:00,29.15,29.23,29.15,29.22,13800.0,27.5318,27.6074,27.5318,27.5979,13800.0
2019-12-02 10:10:00,29.21,29.28,29.21,29.27,12433.0,27.5885,27.6546,27.5885,27.6451,12433.0
2019-12-02 10:15:00,29.27,29.3,29.22,29.23,6728.0,27.6451,27.6735,27.5979,27.6074,6728.0
2019-12-02 10:20:00,29.23,29.23,29.2,29.21,7274.0,27.6074,27.6074,27.579,27.5885,7274.0
2019-12-02 10:25:00,29.21,29.25,29.16,29.2,11146.0,27.5885,27.6262,27.5412,27.579,11146.0
2019-12-02 10:30:00,29.21,29.24,29.2,29.24,6345.0,27.5885,27.6168,27.579,27.6168,6345.0
2019-12-02 10:35:00,29.23,29.23,29.14,29.19,13545.0,27.6074,27.6074,27.5224,27.5696,13545.0
2019-12-02 10:40:00,29.19,29.24,29.17,29.23,7546.0,27.5696,27.6168,27.5507,27.6074,7546.0
2019-12-02 10:45:00,29.23,29.23,29.18,29.19,63923.0,27.6074,27.6074,27.5601,27.5696,63923.0
2019-12-02 10:50:00,29.19,29.21,29.16,29.17,6804.0,27.5696,27.5885,27.5412,27.5507,6804.0
2019-12-02 10:55:00,29.17,29.2,29.13,29.14,54512.0,27.5507,27.579,27.5129,27.5224,54512.0
2019-12-02 11:00:00,29.14,29.17,29.1,29.11,17787.0,27.5224,27.5507,27.4846,27.494,17787.0
2019-12-02 11:05:00,29.11,29.15,29.1,29.13,8098.0,27.494,27.5318,27.4846,27.5129,8098.0
2019-12-02 11:10:00,29.13,29.13,29.09,29.13,6366.0,27.5129,27.5129,27.4751,27.5129,6366.0
2019-12-02 11:15:00,29.12,29.13,29.09,29.1,4618.0,27.5035,27.5129,27.4751,27.4846,4618.0
2019-12-02 11:20:00,29.1,29.16,29.09,29.16,17938.0,27.4846,27.5412,27.4751,27.5412,17938.0
2019-12-02 11:25:00,29.16,29.18,29.11,29.11,17710.0,27.5412,27.5601,27.494,27.494,17710.0
2019-12-02 11:30:00,29.12,29.12,28.98,29.01,18009.0,27.5035,27.5035,27.3712,27.3996,18009.0
2019-12-02 11:35:00,29.02,29.05,28.98,29.04,6698.0,27.409,27.4374,27.3712,27.4279,6698.0
2019-12-02 11:40:00,29.04,29.05,29.01,29.02,4989.0,27.4279,27.4374,27.3996,27.409,4989.0
2019-12-02 11:45:00,29.02,29.02,28.99,28.99,15365.0,27.409,27.409,27.3807,27.3807,15365.0
2019-12-02 11:50:00,28.99,29.01,28.96,28.98,23318.0,27.3807,27.3996,27.3523,27.3712,23318.0
2019-12-02 11:55:00,28.99,29.04,28.98,29.03,23424.0,27.3807,27.4279,27.3712,27.4185,23424.0
2019-12-02 12:00:00,29.03,29.08,29.03,29.05,10850.0,27.4185,27.4657,27.4185,27.4374,10850.0
2019-12-02 12:05:00,29.05,29.06,29.02,29.06,7446.0,27.4374,27.4468,27.409,27.4468,7446.0
2019-12-02 12:10:00,29.05,29.09,29.05,29.07,5233.0,27.4374,27.4751,27.4374,27.4562,5233.0
2019-12-02 12:15:00,29.07,29.07,29.02,29.03,21850.0,27.4562,27.4562,27.409,27.4185,21850.0
2019-12-02 12:20:00,29.03,29.04,29.0,29.03,14448.0,27.4185,27.4279,27.3901,27.4185,14448.0
2019-12-02 12:25:00,29.02,29.07,28.97,28.98,8415.0,27.409,27.4562,27.3618,27.3712,8415.0
2019-12-02 12:30:00,28.99,29.0,28.96,28.98,5987.0,27.3807,27.3901,27.3523,27.3712,5987.0
2019-12-02 12:35:00,28.99,29.0,28.97,29.0,4914.0,27.3807,27.3901,27.3618,27.3901,4914.0
2019-12-02 12:40:00,28.99,29.03,28.99,29.03,6668.0,27.3807,27.4185,27.3807,27.4185,6668.0
2019-12-02 12:45:00,29.03,29.04,28.98,28.98,6464.0,27.4185,27.4279,27.3712,27.3712,6464.0
2019-12-02 12:50:00,28.98,28.99,28.96,28.97,3260.0,27.3712,27.3807,27.3523,27.3618,3260.0
2019-12-02 12:55:00,28.97,28.99,28.96,28.96,9559.0,27.3618,27.3807,27.3523,27.3523,9559.0
2019-12-02 13:00:00,28.96,28.99,28.95,28.97,15623.0,27.3523,27.3807,27.3429,27.3618,15623.0
2019-12-02 13:05:00,28.97,29.0,28.96,28.99,7083.0,27.3618,27.3901,27.3523,27.3807,7083.0
2019-12-02 13:10:00,28.99,28.99,28.96,28.97,5708.0,27.3807,27.3807,27.3523,27.3618,5708.0
2019-12-02 13:15:00,28.97,28.99,28.97,28.98,2556.0,27.3618,27.3807,27.3618,27.3712,2556.0
2019-12-02 13:20:00,28.98,28.99,28.97,28.98,2851.0,27.3712,27.3807,27.3618,27.3712,2851.0
2019-12-02 13:25:00,28.99,28.99,28.95,28.95,3590.0,27.3807,27.3807,27.3429,27.3429,3590.0
2019-12-02 13:30:00,28.95,28.97,28.94,28.96,9487.0,27.3429,27.3618,27.3335,27.3523,9487.0
2019-12-02 13:35:00,28.96,28.97,28.93,28.94,4313.0,27.3523,27.3618,27.324,27.3335,4313.0
2019-12-02 13:40:00,28.94,28.99,28.94,28.99,4315.0,27.3335,27.3807,27.3335,27.3807,4315.0
2019-12-02 13:45:00,28.99,28.99,28.95,28.99,8936.0,27.3807,27.3807,27.3429,27.3807,8936.0
2019-12-02 13:50:00,28.99,29.0,28.97,28.98,10593.0,27.3807,27.3901,27.3618,27.3712,10593.0
2019-12-02 13:55:00,28.99,28.99,28.95,28.97,9886.0,27.3807,27.3807,27.3429,27.3618,9886.0
2019-12-02 14:00:00,28.97,28.98,28.96,28.96,11094.0,27.3618,27.3712,27.3523,27.3523,11094.0
2019-12-02 14:05:00,28.96,28.99,28.95,28.99,4998.0,27.3523,27.3807,27.3429,27.3807,4998.0
2019-12-02 14:10:00,29.0,29.02,28.99,29.0,5959.0,27.3901,27.409,27.3807,27.3901,5959.0
2019-12-02 14:15:00,28.99,29.0,28.98,29.0,5285.0,27.3807,27.3901,27.3712,27.3901,5285.0
2019-12-02 14:20:00,29.0,29.01,28.99,29.01,12217.0,27.3901,27.3996,27.3807,27.3996,12217.0
2019-12-02 14:25:00,29.0,29.03,29.0,29.03,4656.0,27.3901,27.4185,27.3901,27.4185,4656.0
2019-12-02 14:30:00,29.04,29.06,29.03,29.06,10887.0,27.4279,27.4468,27.4185,27.4468,10887.0
2019-12-02 14:35:00,29.05,29.05,29.02,29.02,7083.0,27.4374,27.4374,27.409,27.409,7083.0
2019-12-02 14:40:00,29.03,29.03,29.01,29.03,8483.0,27.4185,27.4185,27.3996,27.4185,8483.0
2019-12-02 14:45:00,29.03,29.04,29.01,29.04,26894.0,27.4185,27.4279,27.3996,27.4279,26894.0
2019-12-02 14:50:00,29.04,29.04,29.0,29.01,12725.0,27.4279,27.4279,27.3901,27.3996,12725.0
2019-12-02 14:55:00,29.0,29.01,28.97,28.99,32523.0,27.3901,27.3996,27.3618,27.3807,32523.0
2019-12-02 15:00:00,28.99,29.0,28.93,28.93,24208.0,27.3807,27.3901,27.324,27.324,24208.0
2019-12-02 15:05:00,28.93,28.94,28.9,28.93,5512.0,27.324,27.3335,27.2957,27.324,5512.0
2019-12-02 15:10:00,28.94,28.96,28.92,28.95,14961.0,27.3335,27.3523,27.3146,27.3429,14961.0
2019-12-02 15:15:00,28.94,28.99,28.94,28.99,22087.0,27.3335,27.3807,27.3335,27.3807,22087.0
2019-12-02 15:20:00,28.99,29.0,28.98,29.0,22952.0,27.3807,27.3901,27.3712,27.3901,22952.0
2019-12-02 15:25:00,29.0,29.02,28.99,29.0,16652.0,27.3901,27.409,27.3807,27.3901,16652.0
2019-12-02 15:30:00,29.0,29.03,29.0,29.03,13501.0,27.3901,27.4185,27.3901,27.4185,13501.0
2019-12-02 15:35:00,29.03,29.06,29.01,29.03,27437.0,27.4185,27.4468,27.3996,27.4185,27437.0
2019-12-02 15:40:00,29.04,29.04,29.02,29.04,21677.0,27.4279,27.4279,27.409,27.4279,21677.0
2019-12-02 15:45:00,29.03,29.05,29.01,29.02,29362.0,27.4185,27.4374,27.3996,27.409,29362.0
2019-12-02 15:50:00,29.01,29.02,28.96,28.96,65116.0,27.3996,27.409,27.3523,27.3523,65116.0
2019-12-02 15:55:00,28.96,29.0,28.94,29.0,109332.0,27.3523,27.3901,27.3335,27.3901,109332.0
2019-12-03 09:30:00,28.47,28.51,28.21,28.33,76575.0,26.8895,26.9273,26.644,26.7573,76575.0
2019-12-03 09:35:00,28.33,28.4,28.3,28.37,36620.0,26.7573,26.8234,26.729,26.7951,36620.0
2019-12-03 09:40:00,28.36,28.45,28.32,28.43,10165.0,26.7857,26.8707,26.7479,26.8518,10165.0
2019-12-03 09:45:00,28.42,28.44,28.33,28.35,10176.0,26.8423,26.8612,26.7573,26.7762,10176.0
2019-12-03 09:50:00,28.34,28.35,28.31,28.34,46996.0,26.7668,26.7762,26.7384,26.7668,46996.0
2019-12-03 09:55:00,28.34,28.41,28.23,28.4,16522.0,26.7668,26.8329,26.6629,26.8234,16522.0
2019-12-03 10:00:00,28.4,28.45,28.38,28.41,17355.0,26.8234,26.8707,26.8045,26.8329,17355.0
2019-12-03 10:05:00,28.42,28.42,28.31,28.31,22116.0,26.8423,26.8423,26.7384,26.7384,22116.0
2019-12-03 10:10:00,28.32,28.34,28.27,28.3,13621.0,26.7479,26.7668,26.7007,26.729,13621.0
2019-12-03 10:15:00,28.3,28.4,28.29,28.4,12123.0,26.729,26.8234,26.7195,26.8234,12123.0
2019-12-03 10:20:00,28.39,28.39,28.33,28.37,11559.0,26.814,26.814,26.7573,26.7951,11559.0
2019-12-03 10:25:00,28.37,28.37,28.3,28.34,18535.0,26.7951,26.7951,26.729,26.7668,18535.0
2019-12-03 10:30:00,28.33,28.36,28.3,28.35,20045.0,26.7573,26.7857,26.729,26.7762,20045.0
2019-12-03 10:35:00,28.35,28.37,28.33,28.37,20143.0,26.7762,26.7951,26.7573,26.7951,20143.0
2019-12-03 10:40:00,28.38,28.4,28.33,28.35,18290.0,26.8045,26.8234,26.7573,26.7762,18290.0
2019-12-03 10:45:00,28.35,28.36,28.29,28.31,12894.0,26.7762,26.7857,26.7195,26.7384,12894.0
2019-12-03 10:50:00,28.31,28.36,28.29,28.36,53745.0,26.7384,26.7857,26.7195,26.7857,53745.0
2019-12-03 10:55:00,28.35,28.42,28.34,28.4,51269.0,26.7762,26.8423,26.7668,26.8234,51269.0
2019-12-03 11:00:00,28.4,28.41,28.33,28.33,76784.0,26.8234,26.8329,26.7573,26.7573,76784.0
2019-12-03 11:05:00,28.33,28.34,28.31,28.34,37892.0,26.7573,26.7668,26.7384,26.7668,37892.0
2019-12-03 11:10:00,28.33,28.37,28.3,28.33,90471.0,26.7573,26.7951,26.729,26.7573,90471.0
2019-12-03 11:15:00,28.32,28.46,28.3,28.42,106206.0,26.7479,26.8801,26.729,26.8423,106206.0
2019-12-03 11:20:00,28.41,28.43,28.39,28.4,15270.0,26.8329,26.8518,26.814,26.8234,15270.0
2019-12-03 11:25:00,28.4,28.42,28.38,28.39,46281.0,26.8234,26.8423,26.8045,26.814,46281.0
2019-12-03 11:30:00,28.39,28.42,28.36,28.4,28789.0,26.814,26.8423,26.7857,26.8234,28789.0
2019-12-03 11:35:00,28.41,28.46,28.4,28.45,20785.0,26.8329,26.8801,26.8234,26.8707,20785.0
2019-12-03 11:40:00,28.44,28.47,28.42,28.44,30211.0,26.8612,26.8895,26.8423,26.8612,30211.0
2019-12-03 11:45:00,28.45,28.47,28.43,28.45,18339.0,26.8707,26.8895,26.8518,26.8707,18339.0
2019-12-03 11:50:00,28.44,28.44,28.39,28.41,18403.0,26.8612,26.8612,26.814,26.8329,18403.0
2019-12-03 11:55:00,28.42,28.46,28.4,28.43,38375.0,26.8423,26.8801,26.8234,26.8518,38375.0
2019-12-03 12:00:00,28.42,28.43,28.38,28.38,28846.0,26.8423,26.8518,26.8045,26.8045,28846.0
2019-12-03 12:05:00,28.38,28.41,28.37,28.4,6754.0,26.8045,26.8329,26.7951,26.8234,6754.0
2019-12-03 12:10:00,28.39,28.39,28.35,28.36,7741.0,26.814,26.814,26.7762,26.7857,7741.0
2019-12-03 12:15:00,28.36,28.39,28.33,28.38,12681.0,26.7857,26.814,26.7573,26.8045,12681.0
2019-12-03 12:20:00,28.37,28.41,28.36,28.4,75046.0,26.7951,26.8329,26.7857,26.8234,75046.0
2019-12-03 12:25:00,28.4,28.42,28.4,28.41,7158.0,26.8234,26.8423,26.8234,26.8329,7158.0
2019-12-03 12:30:00,28.41,28.41,28.38,28.39,13461.0,26.8329,26.8329,26.8045,26.814,13461.0
2019-12-03 12:35:00,28.39,28.41,28.38,28.4,5898.0,26.814,26.8329,26.8045,26.8234,5898.0
2019-12-03 12:40:00,28.4,28.41,28.38,28.39,2276.0,26.8234,26.8329,26.8045,26.814,2276.0
2019-12-03 12:45:00,28.39,28.41,28.38,28.38,13650.0,26.814,26.8329,26.8045,26.8045,13650.0
2019-12-03 12:50:00,28.39,28.41,28.38,28.38,5744.0,26.814,26.8329,26.8045,26.8045,5744.0
2019-12-03 12:55:00,28.38,28.41,28.38,28.4,9270.0,26.8045,26.8329,26.8045,26.8234,9270.0
2019-12-03 13:00:00,28.4,28.41,28.38,28.39,7238.0,26.8234,26.8329,26.8045,26.814,7238.0
2019-12-03 13:05:00,28.39,28.4,28.37,28.39,17063.0,26.814,26.8234,26.7951,26.814,17063.0
2019-12-03 13:10:00,28.39,28.41,28.39,28.4,10283.0,26.814,26.8329,26.814,26.8234,10283.0
2019-12-03 13:15:00,28.4,28.41,28.39,28.39,8342.0,26.8234,26.8329,26.814,26.814,8342.0
2019-12-03 13:20:00,28.39,28.4,28.39,28.39,13168.0,26.814,26.8234,26.814,26.814,13168.0
2019-12-03 13:25:00,28.39,28.47,28.38,28.46,33734.0,26.814,26.8895,26.8045,26.8801,33734.0
2019-12-03 13:30:00,28.46,28.48,28.45,28.45,12069.0,26.8801,26.899,26.8707,26.8707,12069.0
2019-12-03 13:35:00,28.45,28.48,28.44,28.46,10033.0,26.8707,26.899,26.8612,26.8801,10033.0
2019-12-03 13:40:00,28.47,28.48,28.45,28.45,5202.0,26.8895,26.899,26.8707,26.8707,5202.0
2019-12-03 13:45:00,28.45,28.45,28.42,28.43,7394.0,26.8707,26.8707,26.8423,26.8518,7394.0
2019-12-03 13:50:00,28.42,28.42,28.38,28.39,10161.0,26.8423,26.8423,26.8045,26.814,10161.0
2019-12-03 13:55:00,28.39,28.4,28.37,28.38,11608.0,26.814,26.8234,26.7951,26.8045,11608.0
2019-12-03 14:00:00,28.38,28.4,28.37,28.4,29348.0,26.8045,26.8234,26.7951,26.8234,29348.0
2019-12-03 14:05:00,28.39,28.43,28.39,28.43,7011.0,26.814,26.8518,26.814,26.8518,7011.0
2019-12-03 14:10:00,28.42,28.43,28.4,28.4,12332.0,26.8423,26.8518,26.8234,26.8234,12332.0
2019-12-03 14:15:00,28.41,28.41,28.38,28.4,24461.0,26.8329,26.8329,26.8045,26.8234,24461.0
2019-12-03 14:20:00,28.39,28.4,28.37,28.37,9123.0,26.814,26.8234,26.7951,26.7951,9123.0
2019-12-03 14:25:00,28.38,28.39,28.37,28.39,25534.0,26.8045,26.814,26.7951,26.814,25534.0
2019-12-03 14:30:00,28.38,28.39,28.35,28.38,11738.0,26.8045,26.814,26.7762,26.8045,11738.0
2019-12-03 14:35:00,28.38,28.42,28.37,28.39,13643.0,26.8045,26.8423,26.7951,26.814,13643.0
2019-12-03 14:40:00,28.4,28.42,28.39,28.4,13114.0,26.8234,26.8423,26.814,26.8234,13114.0
2019-12-03 14:45:00,28.4,28.41,28.38,28.39,7587.0,26.8234,26.8329,26.8045,26.814,7587.0
2019-12-03 14:50:00,28.39,28.4,28.37,28.38,15491.0,26.814,26.8234,26.7951,26.8045,15491.0
2019-12-03 14:55:00,28.37,28.38,28.36,28.37,12103.0,26.7951,26.8045,26.7857,26.7951,12103.0
2019-12-03 15:00:00,28.36,28.39,28.35,28.38,39077.0,26.7857,26.814,26.7762,26.8045,39077.0
2019-12-03 15:05:00,28.37,28.37,28.33,28.34,24088.0,26.7951,26.7951,26.7573,26.7668,24088.0
2019-12-03 15:10:00,28.33,28.36,28.32,28.35,17866.0,26.7573,26.7857,26.7479,26.7762,17866.0
2019-12-03 15:15:00,28.35,28.36,28.29,28.3,24638.0,26.7762,26.7857,26.7195,26.729,24638.0
2019-12-03 15:20:00,28.3,28.39,28.29,28.38,46516.0,26.729,26.814,26.7195,26.8045,46516.0
2019-12-03 15:25:00,28.37,28.4,28.37,28.39,28304.0,26.7951,26.8234,26.7951,26.814,28304.0
2019-12-03 15:30:00,28.4,28.4,28.32,28.33,35063.0,26.8234,26.8234,26.7479,26.7573,35063.0
2019-12-03 15:35:00,28.33,28.33,28.27,28.27,30196.0,26.7573,26.7573,26.7007,26.7007,30196.0
2019-12-03 15:40:00,28.28,28.29,28.26,28.29,38847.0,26.7101,26.7195,26.6912,26.7195,38847.0
2019-12-03 15:45:00,28.28,28.34,28.28,28.3,97351.0,26.7101,26.7668,26.7101,26.729,97351.0
2019-12-03 15:50:00,28.3,28.37,28.29,28.32,133859.0,26.729,26.7951,26.7195,26.7479,133859.0
2019-12-03 15:55:00,28.32,28.32,28.25,28.26,260609.0,26.7479,26.7479,26.6818,26.6912,260609.0
2019-12-04 09:30:00,28.47,28.58,28.46,28.54,41440.0,26.8895,26.9934,26.8801,26.9557,41440.0
2019-12-04 09:35:00,28.55,28.71,28.53,28.64,37652.0,26.9651,27.1162,26.9462,27.0501,37652.0
2019-12-04 09:40:00,28.64,28.75,28.62,28.72,22228.0,27.0501,27.154,27.0312,27.1257,22228.0
2019-12-04 09:45:00,28.69,28.76,28.64,28.73,24564.0,27.0973,27.1635,27.0501,27.1351,24564.0
2019-12-04 09:50:00,28.73,28.74,28.69,28.7,18592.0,27.1351,27.1446,27.0973,27.1068,18592.0
2019-12-04 09:55:00,28.69,28.76,28.67,28.75,15652.0,27.0973,27.1635,27.0784,27.154,15652.0
2019-12-04 10:00:00,28.74,28.76,28.69,28.73,20774.0,27.1446,27.1635,27.0973,27.1351,20774.0
2019-12-04 10:05:00,28.74,28.85,28.73,28.84,20463.0,27.1446,27.2485,27.1351,27.239,20463.0
2019-12-04 10:10:00,28.83,28.85,28.76,28.77,22355.0,27.2296,27.2485,27.1635,27.1729,22355.0
2019-12-04 10:15:00,28.77,28.81,28.76,28.78,13247.0,27.1729,27.2107,27.1635,27.1823,13247.0
2019-12-04 10:20:00,28.78,28.82,28.78,28.8,8558.0,27.1823,27.2201,27.1823,27.2012,8558.0
2019-12-04 10:25:00,28.8,28.82,28.77,28.82,10242.0,27.2012,27.2201,27.1729,27.2201,10242.0
2019-12-04 10:30:00,28.82,28.82,28.78,28.8,18806.0,27.2201,27.2201,27.1823,27.2012,18806.0
2019-12-04 10:35:00,28.8,28.84,28.79,28.79,13756.0,27.2012,27.239,27.1918,27.1918,13756.0
2019-12-04 10:40:00,28.8,28.82,28.75,28.78,14476.0,27.2012,27.2201,27.154,27.1823,14476.0
2019-12-04 10:45:00,28.77,28.81,28.76,28.8,11531.0,27.1729,27.2107,27.1635,27.2012,11531.0
2019-12-04 10:50:00,28.8,28.8,28.77,28.78,30485.0,27.2012,27.2012,27.1729,27.1823,30485.0
2019-12-04 10:55:00,28.79,28.84,28.78,28.82,43870.0,27.1918,27.239,27.1823,27.2201,43870.0
2019-12-04 11:00:00,28.84,28.86,28.82,28.86,21390.0,27.239,27.2579,27.2201,27.2579,21390.0
2019-12-04 11:05:00,28.86,28.86,28.8,28.8,24475.0,27.2579,27.2579,27.2012,27.2012,24475.0
2019-12-04 11:10:00,28.8,28.82,28.79,28.82,7185.0,27.2012,27.2201,27.1918,27.2201,7185.0
2019-12-04 11:15:00,28.82,28.83,28.81,28.82,12868.0,27.2201,27.2296,27.2107,27.2201,12868.0
2019-12-04 11:20:00,28.82,28.86,28.8,28.85,18879.0,27.2201,27.2579,27.2012,27.2485,18879.0
2019-12-04 11:25:00,28.84,28.85,28.8,28.83,21601.0,27.239,27.2485,27.2012,27.2296,21601.0
2019-12-04 11:30:00,28.84,28.88,28.83,28.87,15137.0,27.239,27.2768,27.2296,27.2673,15137.0
2019-12-04 11:35:00,28.86,28.88,28.84,28.87,10788.0,27.2579,27.2768,27.239,27.2673,10788.0
2019-12-04 11:40:00,28.87,28.89,28.84,28.85,15134.0,27.2673,27.2862,27.239,27.2485,15134.0
2019-12-04 11:45:00,28.85,28.85,28.8,28.8,17132.0,27.2485,27.2485,27.2012,27.2012,17132.0
2019-12-04 11:50:00,28.8,28.83,28.8,28.83,11122.0,27.2012,27.2296,27.2012,27.2296,11122.0
2019-12-04 11:55:00,28.83,28.84,28.8,28.84,20617.0,27.2296,27.239,27.2012,27.239,20617.0
2019-12-04 12:00:00,28.84,28.87,28.83,28.87,10633.0,27.239,27.2673,27.2296,27.2673,10633.0
2019-12-04 12:05:00,28.87,28.87,28.84,28.86,10794.0,27.2673,27.2673,27.239,27.2579,10794.0
2019-12-04 12:10:00,28.86,28.88,28.85,28.88,11223.0,27.2579,27.2768,27.2485,27.2768,11223.0
2019-12-04 12:15:00,28.89,28.89,28.84,28.85,5280.0,27.2862,27.2862,27.239,27.2485,5280.0
2019-12-04 12:20:00,28.85,28.86,28.83,28.84,9366.0,27.2485,27.2579,27.2296,27.239,9366.0
2019-12-04 12:25:00,28.84,28.86,28.84,28.85,7047.0,27.239,27.2579,27.239,27.2485,7047.0
2019-12-04 12:30:00,28.86,28.87,28.85,28.86,7969.0,27.2579,27.2673,27.2485,27.2579,7969.0
2019-12-04 12:35:00,28.87,28.88,28.83,28.83,19945.0,27.2673,27.2768,27.2296,27.2296,19945.0
2019-12-04 12:40:00,28.83,28.84,28.82,28.83,4554.0,27.2296,27.239,27.2201,27.2296,4554.0
2019-12-04 12:45:00,28.84,28.85,28.79,28.8,9127.0,27.239,27.2485,27.1918,27.2012,9127.0
2019-12-04 12:50:00,28.8,28.82,28.79,28.81,9458.0,27.2012,27.2201,27.1918,27.2107,9458.0
2019-12-04 12:55:00,28.82,28.83,28.79,28.79,10348.0,27.2201,27.2296,27.1918,27.1918,10348.0
2019-12-04 13:00:00,28.8,28.8,28.77,28.78,4653.0,27.2012,27.2012,27.1729,27.1823,4653.0
2019-12-04 13:05:00,28.78,28.82,28.77,28.8,8353.0,27.1823,27.2201,27.1729,27.2012,8353.0
2019-12-04 13:10:00,28.8,28.81,28.78,28.79,11095.0,27.2012,27.2107,27.1823,27.1918,11095.0
2019-12-04 13:15:00,28.79,28.8,28.78,28.79,5831.0,27.1918,27.2012,27.1823,27.1918,5831.0
2019-12-04 13:20:00,28.8,28.8,28.79,28.79,3232.0,27.2012,27.2012,27.1918,27.1918,3232.0
2019-12-04 13:25:00,28.8,28.8,28.78,28.8,9751.0,27.2012,27.2012,27.1823,27.2012,9751.0
2019-12-04 13:30:00,28.8,28.8,28.77,28.77,6867.0,27.2012,27.2012,27.1729,27.1729,6867.0
2019-12-04 13:35:00,28.76,28.8,28.76,28.79,5184.0,27.1635,27.2012,27.1635,27.1918,5184.0
2019-12-04 13:40:00,28.79,28.79,28.77,28.79,5589.0,27.1918,27.1918,27.1729,27.1918,5589.0
2019-12-04 13:45:00,28.78,28.79,28.76,28.77,4932.0,27.1823,27.1918,27.1635,27.1729,4932.0
2019-12-04 13:50:00,28.77,28.79,28.76,28.76,6326.0,27.1729,27.1918,27.1635,27.1635,6326.0
2019-12-04 13:55:00,28.76,28.78,28.74,28.78,8889.0,27.1635,27.1823,27.1446,27.1823,8889.0
2019-12-04 14:00:00,28.78,28.79,28.78,28.79,4637.0,27.1823,27.1918,27.1823,27.1918,4637.0
2019-12-04 14:05:00,28.79,28.79,28.76,28.79,7882.0,27.1918,27.1918,27.1635,27.1918,7882.0
2019-12-04 14:10:00,28.78,28.79,28.76,28.77,4093.0,27.1823,27.1918,27.1635,27.1729,4093.0
2019-12-04 14:15:00,28.77,28.77,28.74,28.74,7489.0,27.1729,27.1729,27.1446,27.1446,7489.0
2019-12-04 14:20:00,28.75,28.75,28.73,28.74,7613.0,27.154,27.154,27.1351,27.1446,7613.0
2019-12-04 14:25:00,28.75,28.76,28.74,28.75,5725.0,27.154,27.1635,27.1446,27.154,5725.0
2019-12-04 14:30:00,28.75,28.75,28.74,28.75,4720.0,27.154,27.154,27.1446,27.154,4720.0
2019-12-04 14:35:00,28.75,28.75,28.73,28.73,9708.0,27.154,27.154,27.1351,27.1351,9708.0
2019-12-04 14:40:00,28.74,28.74,28.71,28.72,19555.0,27.1446,27.1446,27.1162,27.1257,19555.0
2019-12-04 14:45:00,28.71,28.74,28.67,28.69,43457.0,27.1162,27.1446,27.0784,27.0973,43457.0
2019-12-04 14:50:00,28.69,28.72,28.69,28.71,9342.0,27.0973,27.1257,27.0973,27.1162,9342.0
2019-12-04 14:55:00,28.71,28.75,28.71,28.75,86316.0,27.1162,27.154,27.1162,27.154,86316.0
2019-12-04 15:00:00,28.75,28.76,28.72,28.75,6564.0,27.154,27.1635,27.1257,27.154,6564.0
2019-12-04 15:05:00,28.76,28.78,28.76,28.78,8420.0,27.1635,27.1823,27.1635,27.1823,8420.0
2019-12-04 15:10:00,28.78,28.78,28.75,28.76,15830.0,27.1823,27.1823,27.154,27.1635,15830.0
2019-12-04 15:15:00,28.76,28.78,28.75,28.77,10059.0,27.1635,27.1823,27.154,27.1729,10059.0
2019-12-04 15:20:00,28.78,28.79,28.76,28.77,21098.0,27.1823,27.1918,27.1635,27.1729,21098.0
2019-12-04 15:25:00,28.77,28.77,28.75,28.76,11109.0,27.1729,27.1729,27.154,27.1635,11109.0
2019-12-04 15:30:00,28.76,28.79,28.74,28.78,104599.0,27.1635,27.1918,27.1446,27.1823,104599.0
2019-12-04 15:35:00,28.78,28.79,28.74,28.75,28722.0,27.1823,27.1918,27.1446,27.154,28722.0
2019-12-04 15:40:00,28.75,28.75,28.72,28.73,25144.0,27.154,27.154,27.1257,27.1351,25144.0
2019-12-04 15:45:00,28.74,28.78,28.72,28.78,45402.0,27.1446,27.1823,27.1257,27.1823,45402.0
2019-12-04 15:50:00,28.78,28.79,28.71,28.71,97605.0,27.1823,27.1918,27.1162,27.1162,97605.0
2019-12-04 15:55:00,28.71,28.77,28.71,28.71,182026.0,27.1162,27.1729,27.1162,27.1162,182026.0
2019-12-05 09:30:00,28.95,29.0,28.89,28.89,28623.0,27.3429,27.3901,27.2862,27.2862,28623.0
2019-12-05 09:35:00,28.89,28.96,28.89,28.96,9892.0,27.2862,27.3523,27.2862,27.3523,9892.0
2019-12-05 09:40:00,28.97,29.02,28.97,29.0,13767.0,27.3618,27.409,27.3618,27.3901,13767.0
2019-12-05 09:45:00,29.0,29.03,28.98,28.99,18850.0,27.3901,27.4185,27.3712,27.3807,18850.0
2019-12-05 09:50:00,28.99,29.05,28.98,29.02,19184.0,27.3807,27.4374,27.3712,27.409,19184.0
2019-12-05 09:55:00,29.02,29.02,28.97,29.0,10167.0,27.409,27.409,27.3618,27.3901,10167.0
2019-12-05 10:00:00,29.0,29.03,28.98,29.02,98184.0,27.3901,27.4185,27.3712,27.409,98184.0
2019-12-05 10:05:00,29.02,29.05,28.98,28.99,21924.0,27.409,27.4374,27.3712,27.3807,21924.0
2019-12-05 10:10:00,28.99,29.01,28.99,29.01,18527.0,27.3807,27.3996,27.3807,27.3996,18527.0
2019-12-05 10:15:00,29.0,29.06,28.99,29.06,113397.0,27.3901,27.4468,27.3807,27.4468,113397.0
2019-12-05 10:20:00,29.06,29.08,29.01,29.03,14191.0,27.4468,27.4657,27.3996,27.4185,14191.0
2019-12-05 10:25:00,29.03,29.04,28.98,29.04,10200.0,27.4185,27.4279,27.3712,27.4279,10200.0
2019-12-05 10:30:00,29.04,29.12,29.04,29.12,50166.0,27.4279,27.5035,27.4279,27.5035,50166.0
2019-12-05 10:35:00,29.12,29.13,29.07,29.07,9042.0,27.5035,27.5129,27.4562,27.4562,9042.0
2019-12-05 10:40:00,29.07,29.09,29.02,29.02,9463.0,27.4562,27.4751,27.409,27.409,9463.0
2019-12-05 10:45:00,29.03,29.07,29.01,29.07,5243.0,27.4185,27.4562,27.3996,27.4562,5243.0
2019-12-05 10:50:00,29.06,29.06,29.01,29.02,12588.0,27.4468,27.4468,27.3996,27.409,12588.0
2019-12-05 10:55:00,29.01,29.05,29.01,29.04,5743.0,27.3996,27.4374,27.3996,27.4279,5743.0
2019-12-05 11:00:00,29.04,29.06,29.03,29.03,5107.0,27.4279,27.4468,27.4185,27.4185,5107.0
2019-12-05 11:05:00,29.03,29.05,29.01,29.05,4854.0,27.4185,27.4374,27.3996,27.4374,4854.0
2019-12-05 11:10:00,29.05,29.09,29.03,29.09,5597.0,27.4374,27.4751,27.4185,27.4751,5597.0
2019-12-05 11:15:00,29.09,29.1,29.07,29.09,8127.0,27.4751,27.4846,27.4562,27.4751,8127.0
2019-12-05 11:20:00,29.09,29.09,29.06,29.08,8448.0,27.4751,27.4751,27.4468,27.4657,8448.0
2019-12-05 11:25:00,29.07,29.09,29.06,29.07,4845.0,27.4562,27.4751,27.4468,27.4562,4845.0
2019-12-05 11:30:00,29.08,29.08,29.06,29.06,3024.0,27.4657,27.4657,27.4468,27.4468,3024.0
2019-12-05 11:35:00,29.06,29.06,29.03,29.06,5332.0,27.4468,27.4468,27.4185,27.4468,5332.0
2019-12-05 11:40:00,29.07,29.11,29.06,29.11,9571.0,27.4562,27.494,27.4468,27.494,9571.0
2019-12-05 11:45:00,29.1,29.11,29.09,29.11,6225.0,27.4846,27.494,27.4751,27.494,6225.0
2019-12-05 11:50:00,29.1,29.11,29.07,29.09,5061.0,27.4846,27.494,27.4562,27.4751,5061.0
2019-12-05 11:55:00,29.09,29.09,29.07,29.08,2629.0,27.4751,27.4751,27.4562,27.4657,2629.0
2019-12-05 12:00:00,29.08,29.11,29.07,29.09,6330.0,27.4657,27.494,27.4562,27.4751,6330.0
2019-12-05 12:05:00,29.09,29.09,29.06,29.08,5324.0,27.4751,27.4751,27.4468,27.4657,5324.0
2019-12-05 12:10:00,29.08,29.08,29.05,29.06,7094.0,27.4657,27.4657,27.4374,27.4468,7094.0
2019-12-05 12:15:00,29.06,29.07,29.04,29.04,9013.0,27.4468,27.4562,27.4279,27.4279,9013.0
2019-12-05 12:20:00,29.04,29.04,29.02,29.03,2622.0,27.4279,27.4279,27.409,27.4185,2622.0
2019-12-05 12:25:00,29.04,29.05,29.02,29.05,9427.0,27.4279,27.4374,27.409,27.4374,9427.0
2019-12-05 12:30:00,29.07,29.11,29.04,29.1,21847.0,27.4562,27.494,27.4279,27.4846,21847.0
2019-12-05 12:35:00,29.11,29.11,29.07,29.07,8604.0,27.494,27.494,27.4562,27.4562,8604.0
2019-12-05 12:40:00,29.07,29.08,29.05,29.06,4130.0,27.4562,27.4657,27.4374,27.4468,4130.0
2019-12-05 12:45:00,29.06,29.07,29.05,29.06,1956.0,27.4468,27.4562,27.4374,27.4468,1956.0
2019-12-05 12:50:00,29.06,29.09,29.06,29.09,9180.0,27.4468,27.4751,27.4468,27.4751,9180.0
2019-12-05 12:55:00,29.1,29.19,29.09,29.19,43010.0,27.4846,27.5696,27.4751,27.5696,43010.0
2019-12-05 13:00:00,29.18,29.18,29.14,29.16,31966.0,27.5601,27.5601,27.5224,27.5412,31966.0
2019-12-05 13:05:00,29.15,29.18,29.14,29.17,12028.0,27.5318,27.5601,27.5224,27.5507,12028.0
2019-12-05 13:10:00,29.17,29.21,29.16,29.2,65897.0,27.5507,27.5885,27.5412,27.579,65897.0
2019-12-05 13:15:00,29.19,29.24,29.19,29.19,39326.0,27.5696,27.6168,27.5696,27.5696,39326.0
2019-12-05 13:20:00,29.19,29.2,29.13,29.13,36933.0,27.5696,27.579,27.5129,27.5129,36933.0
2019-12-05 13:25:00,29.14,29.17,29.13,29.15,7215.0,27.5224,27.5507,27.5129,27.5318,7215.0
2019-12-05 13:30:00,29.15,29.16,29.13,29.14,12606.0,27.5318,27.5412,27.5129,27.5224,12606.0
2019-12-05 13:35:00,29.13,29.16,29.13,29.15,5400.0,27.5129,27.5412,27.5129,27.5318,5400.0
2019-12-05 13:40:00,29.14,29.14,29.11,29.13,3409.0,27.5224,27.5224,27.494,27.5129,3409.0
2019-12-05 13:45:00,29.14,29.14,29.12,29.12,2695.0,27.5224,27.5224,27.5035,27.5035,2695.0
2019-12-05 13:50:00,29.13,29.13,29.1,29.12,5288.0,27.5129,27.5129,27.4846,27.5035,5288.0
2019-12-05 13:55:00,29.13,29.13,29.1,29.11,5956.0,27.5129,27.5129,27.4846,27.494,5956.0
2019-12-05 14:00:00,29.1,29.11,29.07,29.09,8035.0,27.4846,27.494,27.4562,27.4751,8035.0
2019-12-05 14:05:00,29.1,29.11,29.09,29.1,5073.0,27.4846,27.494,27.4751,27.4846,5073.0
2019-12-05 14:10:00,29.11,29.13,29.1,29.13,4681.0,27.494,27.5129,27.4846,27.5129,4681.0
2019-12-05 14:15:00,29.13,29.13,29.12,29.13,3322.0,27.5129,27.5129,27.5035,27.5129,3322.0
2019-12-05 14:20:00,29.12,29.13,29.1,29.11,5284.0,27.5035,27.5129,27.4846,27.494,5284.0
2019-12-05 14:25:00,29.12,29.13,29.1,29.11,3264.0,27.5035,27.5129,27.4846,27.494,3264.0
2019-12-05 14:30:00,29.11,29.11,29.1,29.11,3501.0,27.494,27.494,27.4846,27.494,3501.0
2019-12-05 14:35:00,29.11,29.12,29.1,29.11,3729.0,27.494,27.5035,27.4846,27.494,3729.0
2019-12-05 14:40:00,29.12,29.13,29.11,29.13,3329.0,27.5035,27.5129,27.494,27.5129,3329.0
2019-12-05 14:45:00,29.13,29.13,29.08,29.08,7043.0,27.5129,27.5129,27.4657,27.4657,7043.0
2019-12-05 14:50:00,29.08,29.11,29.07,29.1,8831.0,27.4657,27.494,27.4562,27.4846,8831.0
2019-12-05 14:55:00,29.1,29.11,29.01,29.07,17718.0,27.4846,27.494,27.3996,27.4562,17718.0
2019-12-05 15:00:00,29.08,29.1,29.08,29.1,5140.0,27.4657,27.4846,27.4657,27.4846,5140.0
2019-12-05 15:05:00,29.11,29.11,29.08,29.08,4660.0,27.494,27.494,27.4657,27.4657,4660.0
2019-12-05 15:10:00,29.08,29.12,29.08,29.11,3901.0,27.4657,27.5035,27.4657,27.494,3901.0
2019-12-05 15:15:00,29.12,29.12,29.1,29.11,5137.0,27.5035,27.5035,27.4846,27.494,5137.0
2019-12-05 15:20:00,29.11,29.14,29.1,29.13,12065.0,27.494,27.5224,27.4846,27.5129,12065.0
2019-12-05 15:25:00,29.13,29.13,29.12,29.12,10353.0,27.5129,27.5129,27.5035,27.5035,10353.0
2019-12-05 15:30:00,29.13,29.16,29.12,29.16,24907.0,27.5129,27.5412,27.5035,27.5412,24907.0
2019-12-05 15:35:00,29.15,29.16,29.13,29.14,16373.0,27.5318,27.5412,27.5129,27.5224,16373.0
2019-12-05 15:40:00,29.13,29.15,29.1,29.13,14892.0,27.5129,27.5318,27.4846,27.5129,14892.0
2019-12-05 15:45:00,29.13,29.14,29.11,29.13,18903.0,27.5129,27.5224,27.494,27.5129,18903.0
2019-12-05 15:50:00,29.13,29.13,29.1,29.1,39922.0,27.5129,27.5129,27.4846,27.4846,39922.0
2019-12-05 15:55:00,29.11,29.11,29.09,29.11,57326.0,27.494,27.494,27.4751,27.494,57326.0
2019-12-06 09:30:00,29.31,29.47,29.3,29.36,48535.0,27.6829,27.834,27.6735,27.7301,48535.0
2019-12-06 09:35:00,29.33,29.39,29.32,29.37,14821.0,27.7018,27.7585,27.6924,27.7396,14821.0
2019-12-06 09:40:00,29.38,29.44,29.37,29.43,12068.0,27.749,27.8057,27.7396,27.7963,12068.0
2019-12-06 09:45:00,29.43,29.46,29.4,29.4,13329.0,27.7963,27.8246,27.7679,27.7679,13329.0
2019-12-06 09:50:00,29.39,29.42,29.38,29.4,8567.0,27.7585,27.7868,27.749,27.7679,8567.0
2019-12-06 09:55:00,29.4,29.42,29.39,29.42,8044.0,27.7679,27.7868,27.7585,27.7868,8044.0
2019-12-06 10:00:00,29.42,29.45,29.41,29.44,12211.0,27.7868,27.8151,27.7774,27.8057,12211.0
2019-12-06 10:05:00,29.44,29.45,29.4,29.44,12221.0,27.8057,27.8151,27.7679,27.8057,12221.0
2019-12-06 10:10:00,29.45,29.46,29.42,29.45,19712.0,27.8151,27.8246,27.7868,27.8151,19712.0
2019-12-06 10:15:00,29.45,29.46,29.4,29.44,12249.0,27.8151,27.8246,27.7679,27.8057,12249.0
2019-12-06 10:20:00,29.44,29.45,29.39,29.39,8366.0,27.8057,27.8151,27.7585,27.7585,8366.0
2019-12-06 10:25:00,29.39,29.42,29.37,29.37,7338.0,27.7585,27.7868,27.7396,27.7396,7338.0
2019-12-06 10:30:00,29.38,29.39,29.32,29.32,8840.0,27.749,27.7585,27.6924,27.6924,8840.0
2019-12-06 10:35:00,29.32,29.34,29.31,29.33,5009.0,27.6924,27.7113,27.6829,27.7018,5009.0
2019-12-06 10:40:00,29.33,29.34,29.32,29.33,5160.0,27.7018,27.7113,27.6924,27.7018,5160.0
2019-12-06 10:45:00,29.34,29.35,29.32,29.33,7964.0,27.7113,27.7207,27.6924,27.7018,7964.0
2019-12-06 10:50:00,29.32,29.35,29.3,29.33,38888.0,27.6924,27.7207,27.6735,27.7018,38888.0
2019-12-06 10:55:00,29.33,29.35,29.31,29.34,5056.0,27.7018,27.7207,27.6829,27.7113,5056.0
2019-12-06 11:00:00,29.34,29.4,29.34,29.38,22627.0,27.7113,27.7679,27.7113,27.749,22627.0
2019-12-06 11:05:00,29.39,29.39,29.29,29.3,8998.0,27.7585,27.7585,27.664,27.6735,8998.0
2019-12-06 11:10:00,29.3,29.34,29.29,29.33,26550.0,27.6735,27.7113,27.664,27.7018,26550.0
2019-12-06 11:15:00,29.33,29.36,29.33,29.35,5304.0,27.7018,27.7301,27.7018,27.7207,5304.0
2019-12-06 11:20:00,29.34,29.35,29.33,29.34,3801.0,27.7113,27.7207,27.7018,27.7113,3801.0
2019-12-06 11:25:00,29.35,29.37,29.35,29.36,3115.0,27.7207,27.7396,27.7207,27.7301,3115.0
2019-12-06 11:30:00,29.37,29.4,29.36,29.38,9957.0,27.7396,27.7679,27.7301,27.749,9957.0
2019-12-06 11:35:00,29.37,29.38,29.35,29.37,11307.0,27.7396,27.749,27.7207,27.7396,11307.0
2019-12-06 11:40:00,29.37,29.38,29.34,29.36,6522.0,27.7396,27.749,27.7113,27.7301,6522.0
2019-12-06 11:45:00,29.36,29.36,29.33,29.34,6355.0,27.7301,27.7301,27.7018,27.7113,6355.0
2019-12-06 11:50:00,29.34,29.34,29.33,29.33,2398.0,27.7113,27.7113,27.7018,27.7018,2398.0
2019-12-06 11:55:00,29.33,29.35,29.33,29.35,4346.0,27.7018,27.7207,27.7018,27.7207,4346.0
2019-12-06 12:00:00,29.35,29.35,29.32,29.32,8535.0,27.7207,27.7207,27.6924,27.6924,8535.0
2019-12-06 12:05:00,29.32,29.35,29.32,29.35,2971.0,27.6924,27.7207,27.6924,27.7207,2971.0
2019-12-06 12:10:00,29.35,29.36,29.34,29.34,5818.0,27.7207,27.7301,27.7113,27.7113,5818.0
2019-12-06 12:15:00,29.34,29.37,29.34,29.35,8496.0,27.7113,27.7396,27.7113,27.7207,8496.0
2019-12-06 12:20:00,29.35,29.35,29.34,29.34,1360.0,27.7207,27.7207,27.7113,27.7113,1360.0
2019-12-06 12:25:00,29.34,29.35,29.33,29.33,5538.0,27.7113,27.7207,27.7018,27.7018,5538.0
2019-12-06 12:30:00,29.33,29.34,29.32,29.34,5034.0,27.7018,27.7113,27.6924,27.7113,5034.0
2019-12-06 12:35:00,29.34,29.35,29.32,29.33,5755.0,27.7113,27.7207,27.6924,27.7018,5755.0
2019-12-06 12:40:00,29.33,29.35,29.32,29.32,7097.0,27.7018,27.7207,27.6924,27.6924,7097.0
2019-12-06 12:45:00,29.32,29.32,29.3,29.32,6619.0,27.6924,27.6924,27.6735,27.6924,6619.0
2019-12-06 12:50:00,29.32,29.33,29.31,29.33,2177.0,27.6924,27.7018,27.6829,27.7018,2177.0
2019-12-06 12:55:00,29.32,29.32,29.3,29.32,4956.0,27.6924,27.6924,27.6735,27.6924,4956.0
2019-12-06 13:00:00,29.32,29.33,29.32,29.33,1546.0,27.6924,27.7018,27.6924,27.7018,1546.0
2019-12-06 13:05:00,29.33,29.33,29.31,29.32,20755.0,27.7018,27.7018,27.6829,27.6924,20755.0
2019-12-06 13:10:00,29.33,29.34,29.31,29.33,9352.0,27.7018,27.7113,27.6829,27.7018,9352.0
2019-12-06 13:15:00,29.33,29.33,29.32,29.33,4268.0,27.7018,27.7018,27.6924,27.7018,4268.0
2019-12-06 13:20:00,29.32,29.33,29.3,29.32,2699.0,27.6924,27.7018,27.6735,27.6924,2699.0
2019-12-06 13:25:00,29.31,29.33,29.31,29.33,4618.0,27.6829,27.7018,27.6829,27.7018,4618.0
2019-12-06 13:30:00,29.33,29.34,29.31,29.31,5218.0,27.7018,27.7113,27.6829,27.6829,5218.0
2019-12-06 13:35:00,29.3,29.34,29.3,29.34,4916.0,27.6735,27.7113,27.6735,27.7113,4916.0
2019-12-06 13:40:00,29.34,29.35,29.33,29.34,6201.0,27.7113,27.7207,27.7018,27.7113,6201.0
2019-12-06 13:45:00,29.33,29.34,29.31,29.32,4460.0,27.7018,27.7113,27.6829,27.6924,4460.0
2019-12-06 13:50:00,29.31,29.31,29.29,29.3,2270.0,27.6829,27.6829,27.664,27.6735,2270.0
2019-12-06 13:55:00,29.29,29.3,29.28,29.29,8165.0,27.664,27.6735,27.6546,27.664,8165.0
2019-12-06 14:00:00,29.3,29.3,29.29,29.3,1200.0,27.6735,27.6735,27.664,27.6735,1200.0
2019-12-06 14:05:00,29.3,29.3,29.28,29.29,7398.0,27.6735,27.6735,27.6546,27.664,7398.0
2019-12-06 14:10:00,29.29,29.3,29.29,29.3,6969.0,27.664,27.6735,27.664,27.6735,6969.0
2019-12-06 14:15:00,29.3,29.3,29.29,29.29,3290.0,27.6735,27.6735,27.664,27.664,3290.0
2019-12-06 14:20:00,29.29,29.31,29.29,29.3,9227.0,27.664,27.6829,27.664,27.6735,9227.0
2019-12-06 14:25:00,29.3,29.34,29.3,29.33,9958.0,27.6735,27.7113,27.6735,27.7018,9958.0
2019-12-06 14:30:00,29.33,29.33,29.3,29.3,5246.0,27.7018,27.7018,27.6735,27.6735,5246.0
2019-12-06 14:35:00,29.3,29.31,29.29,29.3,61932.0,27.6735,27.6829,27.664,27.6735,61932.0
2019-12-06 14:40:00,29.3,29.31,29.29,29.29,7662.0,27.6735,27.6829,27.664,27.664,7662.0
2019-12-06 14:45:00,29.29,29.31,29.27,29.27,14529.0,27.664,27.6829,27.6451,27.6451,14529.0
2019-12-06 14:50:00,29.28,29.28,29.26,29.27,4338.0,27.6546,27.6546,27.6357,27.6451,4338.0
2019-12-06 14:55:00,29.27,29.27,29.25,29.27,7837.0,27.6451,27.6451,27.6262,27.6451,7837.0
2019-12-06 15:00:00,29.26,29.28,29.26,29.26,7048.0,27.6357,27.6546,27.6357,27.6357,7048.0
2019-12-06 15:05:00,29.27,29.29,29.25,29.25,8380.0,27.6451,27.664,27.6262,27.6262,8380.0
2019-12-06 15:10:00,29.25,29.26,29.23,29.24,9614.0,27.6262,27.6357,27.6074,27.6168,9614.0
2019-12-06 15:15:00,29.24,29.26,29.22,29.26,9762.0,27.6168,27.6357,27.5979,27.6357,9762.0
2019-12-06 15:20:00,29.25,29.26,29.23,29.23,7094.0,27.6262,27.6357,27.6074,27.6074,7094.0
2019-12-06 15:25:00,29.23,29.25,29.23,29.25,11671.0,27.6074,27.6262,27.6074,27.6262,11671.0
2019-12-06 15:30:00,29.24,29.28,29.23,29.27,23560.0,27.6168,27.6546,27.6074,27.6451,23560.0
2019-12-06 15:35:00,29.27,29.28,29.26,29.28,15100.0,27.6451,27.6546,27.6357,27.6546,15100.0
2019-12-06 15:40:00,29.27,29.28,29.23,29.24,22684.0,27.6451,27.6546,27.6074,27.6168,22684.0
2019-12-06 15:45:00,29.24,29.24,29.22,29.23,22855.0,27.6168,27.6168,27.5979,27.6074,22855.0
2019-12-06 15:50:00,29.23,29.23,29.17,29.2,37026.0,27.6074,27.6074,27.5507,27.579,37026.0
2019-12-06 15:55:00,29.2,29.2,29.13,29.14,160536.0,27.579,27.579,27.5129,27.5224,160536.0
2019-12-09 09:30:00,29.17,29.18,29.07,29.11,27460.0,27.5507,27.5601,27.4562,27.494,27460.0
2019-12-09 09:35:00,29.11,29.17,29.04,29.16,15855.0,27.494,27.5507,27.4279,27.5412,15855.0
2019-12-09 09:40:00,29.16,29.19,29.14,29.17,28597.0,27.5412,27.5696,27.5224,27.5507,28597.0
2019-12-09 09:45:00,29.16,29.27,29.15,29.27,28043.0,27.5412,27.6451,27.5318,27.6451,28043.0
2019-12-09 09:50:00,29.26,29.28,29.23,29.24,51908.0,27.6357,27.6546,27.6074,27.6168,51908.0
2019-12-09 09:55:00,29.25,29.29,29.23,29.25,24478.0,27.6262,27.664,27.6074,27.6262,24478.0
2019-12-09 10:00:00,29.25,29.27,29.21,29.25,45845.0,27.6262,27.6451,27.5885,27.6262,45845.0
2019-12-09 10:05:00,29.26,29.3,29.25,29.29,17314.0,27.6357,27.6735,27.6262,27.664,17314.0
2019-12-09 10:10:00,29.29,29.29,29.23,29.25,11010.0,27.664,27.664,27.6074,27.6262,11010.0
2019-12-09 10:15:00,29.26,29.3,29.25,29.3,11129.0,27.6357,27.6735,27.6262,27.6735,11129.0
2019-12-09 10:20:00,29.3,29.32,29.29,29.3,19163.0,27.6735,27.6924,27.664,27.6735,19163.0
2019-12-09 10:25:00,29.29,29.3,29.25,29.28,44591.0,27.664,27.6735,27.6262,27.6546,44591.0
2019-12-09 10:30:00,29.28,29.33,29.28,29.3,20015.0,27.6546,27.7018,27.6546,27.6735,20015.0
2019-12-09 10:35:00,29.3,29.31,29.26,29.26,9397.0,27.6735,27.6829,27.6357,27.6357,9397.0
2019-12-09 10:40:00,29.27,29.28,29.25,29.27,7347.0,27.6451,27.6546,27.6262,27.6451,7347.0
2019-12-09 10:45:00,29.27,29.3,29.27,29.3,14215.0,27.6451,27.6735,27.6451,27.6735,14215.0
2019-12-09 10:50:00,29.3,29.32,29.3,29.32,7327.0,27.6735,27.6924,27.6735,27.6924,7327.0
2019-12-09 10:55:00,29.32,29.33,29.31,29.32,6987.0,27.6924,27.7018,27.6829,27.6924,6987.0
2019-12-09 11:00:00,29.32,29.32,29.24,29.27,23114.0,27.6924,27.6924,27.6168,27.6451,23114.0
2019-12-09 11:05:00,29.27,29.27,29.24,29.25,3922.0,27.6451,27.6451,27.6168,27.6262,3922.0
2019-12-09 11:10:00,29.26,29.26,29.23,29.24,7454.0,27.6357,27.6357,27.6074,27.6168,7454.0
2019-12-09 11:15:00,29.25,29.27,29.23,29.23,4915.0,27.6262,27.6451,27.6074,27.6074,4915.0
2019-12-09 11:20:00,29.22,29.25,29.22,29.23,3012.0,27.5979,27.6262,27.5979,27.6074,3012.0
2019-12-09 11:25:00,29.23,29.24,29.2,29.2,6818.0,27.6074,27.6168,27.579,27.579,6818.0
2019-12-09 11:30:00,29.21,29.22,29.18,29.21,8400.0,27.5885,27.5979,27.5601,27.5885,8400.0
2019-12-09 11:35:00,29.21,29.22,29.19,29.2,2884.0,27.5885,27.5979,27.5696,27.579,2884.0
2019-12-09 11:40:00,29.2,29.2,29.19,29.2,4123.0,27.579,27.579,27.5696,27.579,4123.0
2019-12-09 11:45:00,29.2,29.2,29.17,29.18,12232.0,27.579,27.579,27.5507,27.5601,12232.0
2019-12-09 11:50:00,29.18,29.18,29.13,29.13,7204.0,27.5601,27.5601,27.5129,27.5129,7204.0
2019-12-09 11:55:00,29.13,29.13,29.06,29.06,11738.0,27.5129,27.5129,27.4468,27.4468,11738.0
2019-12-09 12:00:00,29.06,29.09,29.05,29.08,6865.0,27.4468,27.4751,27.4374,27.4657,6865.0
2019-12-09 12:05:00,29.09,29.09,29.05,29.05,7263.0,27.4751,27.4751,27.4374,27.4374,7263.0
2019-12-09 12:10:00,29.05,29.08,29.03,29.06,14348.0,27.4374,27.4657,27.4185,27.4468,14348.0
2019-12-09 12:15:00,29.06,29.11,29.06,29.11,4793.0,27.4468,27.494,27.4468,27.494,4793.0
2019-12-09 12:20:00,29.1,29.12,29.09,29.1,7434.0,27.4846,27.5035,27.4751,27.4846,7434.0
2019-12-09 12:25:00,29.09,29.1,29.08,29.09,3920.0,27.4751,27.4846,27.4657,27.4751,3920.0
2019-12-09 12:30:00,29.1,29.12,29.09,29.1,18484.0,27.4846,27.5035,27.4751,27.4846,18484.0
2019-12-09 12:35:00,29.1,29.1,29.08,29.08,5626.0,27.4846,27.4846,27.4657,27.4657,5626.0
2019-12-09 12:40:00,29.08,29.1,29.08,29.1,7519.0,27.4657,27.4846,27.4657,27.4846,7519.0
2019-12-09 12:45:00,29.1,29.1,29.08,29.09,5705.0,27.4846,27.4846,27.4657,27.4751,5705.0
2019-12-09 12:50:00,29.09,29.09,29.06,29.07,4521.0,27.4751,27.4751,27.4468,27.4562,4521.0
2019-12-09 12:55:00,29.08,29.12,29.08,29.11,4136.0,27.4657,27.5035,27.4657,27.494,4136.0
2019-12-09 13:00:00,29.12,29.13,29.11,29.12,4763.0,27.5035,27.5129,27.494,27.5035,4763.0
2019-12-09 13:05:00,29.13,29.13,29.11,29.11,4544.0,27.5129,27.5129,27.494,27.494,4544.0
2019-12-09 13:10:00,29.12,29.12,29.1,29.11,4201.0,27.5035,27.5035,27.4846,27.494,4201.0
2019-12-09 13:15:00,29.11,29.11,29.1,29.11,3005.0,27.494,27.494,27.4846,27.494,3005.0
2019-12-09 13:20:00,29.11,29.12,29.09,29.11,4230.0,27.494,27.5035,27.4751,27.494,4230.0
2019-12-09 13:25:00,29.11,29.12,29.07,29.09,6326.0,27.494,27.5035,27.4562,27.4751,6326.0
2019-12-09 13:30:00,29.07,29.08,29.06,29.08,5176.0,27.4562,27.4657,27.4468,27.4657,5176.0
2019-12-09 13:35:00,29.08,29.08,29.05,29.05,10408.0,27.4657,27.4657,27.4374,27.4374,10408.0
2019-12-09 13:40:00,29.05,29.06,29.05,29.05,5259.0,27.4374,27.4468,27.4374,27.4374,5259.0
2019-12-09 13:45:00,29.05,29.07,29.05,29.07,7108.0,27.4374,27.4562,27.4374,27.4562,7108.0
2019-12-09 13:50:00,29.05,29.07,29.03,29.05,17351.0,27.4374,27.4562,27.4185,27.4374,17351.0
2019-12-09 13:55:00,29.05,29.05,29.04,29.05,2306.0,27.4374,27.4374,27.4279,27.4374,2306.0
2019-12-09 14:00:00,29.05,29.05,29.01,29.02,6765.0,27.4374,27.4374,27.3996,27.409,6765.0
2019-12-09 14:05:00,29.02,29.02,28.99,29.0,8962.0,27.409,27.409,27.3807,27.3901,8962.0
2019-12-09 14:10:00,28.99,29.0,28.96,28.96,4568.0,27.3807,27.3901,27.3523,27.3523,4568.0
2019-12-09 14:15:00,28.97,29.0,28.96,28.99,4892.0,27.3618,27.3901,27.3523,27.3807,4892.0
2019-12-09 14:20:00,29.0,29.01,28.99,29.01,4857.0,27.3901,27.3996,27.3807,27.3996,4857.0
2019-12-09 14:25:00,29.0,29.01,28.99,28.99,3491.0,27.3901,27.3996,27.3807,27.3807,3491.0
2019-12-09 14:30:00,28.99,29.03,28.98,29.02,7484.0,27.3807,27.4185,27.3712,27.409,7484.0
2019-12-09 14:35:00,29.02,29.03,29.0,29.01,7120.0,27.409,27.4185,27.3901,27.3996,7120.0
2019-12-09 14:40:00,29.01,29.02,29.01,29.02,4513.0,27.3996,27.409,27.3996,27.409,4513.0
2019-12-09 14:45:00,29.02,29.05,29.02,29.05,8412.0,27.409,27.4374,27.409,27.4374,8412.0
2019-12-09 14:50:00,29.05,29.08,29.05,29.08,5139.0,27.4374,27.4657,27.4374,27.4657,5139.0
2019-12-09 14:55:00,29.08,29.09,29.07,29.08,5643.0,27.4657,27.4751,27.4562,27.4657,5643.0
2019-12-09 15:00:00,29.08,29.08,29.06,29.07,3135.0,27.4657,27.4657,27.4468,27.4562,3135.0
2019-12-09 15:05:00,29.07,29.07,29.03,29.06,10070.0,27.4562,27.4562,27.4185,27.4468,10070.0
2019-12-09 15:10:00,29.05,29.06,29.04,29.06,5436.0,27.4374,27.4468,27.4279,27.4468,5436.0
2019-12-09 15:15:00,29.05,29.07,29.05,29.07,6228.0,27.4374,27.4562,27.4374,27.4562,6228.0
2019-12-09 15:20:00,29.07,29.07,29.04,29.05,8792.0,27.4562,27.4562,27.4279,27.4374,8792.0
2019-12-09 15:25:00,29.05,29.06,29.04,29.06,6175.0,27.4374,27.4468,27.4279,27.4468,6175.0
2019-12-09 15:30:00,29.07,29.07,29.03,29.04,12074.0,27.4562,27.4562,27.4185,27.4279,12074.0
2019-12-09 15:35:00,29.03,29.05,29.01,29.02,18466.0,27.4185,27.4374,27.3996,27.409,18466.0
2019-12-09 15:40:00,29.02,29.06,29.01,29.02,12881.0,27.409,27.4468,27.3996,27.409,12881.0
2019-12-09 15:45:00,29.03,29.04,29.01,29.04,13478.0,27.4185,27.4279,27.3996,27.4279,13478.0
2019-12-09 15:50:00,29.04,29.08,29.03,29.05,47128.0,27.4279,27.4657,27.4185,27.4374,47128.0
2019-12-09 15:55:00,29.05,29.06,28.99,29.0,129375.0,27.4374,27.4468,27.3807,27.3901,129375.0
2019-12-10 09:30:00,29.0,29.08,28.94,28.96,33955.0,27.3901,27.4657,27.3335,27.3523,33955.0
2019-12-10 09:35:00,28.97,29.02,28.93,28.96,10776.0,27.3618,27.409,27.324,27.3523,10776.0
2019-12-10 09:40:00,28.96,29.02,28.95,29.0,7557.0,27.3523,27.409,27.3429,27.3901,7557.0
2019-12-10 09:45:00,29.0,29.0,28.95,29.0,20252.0,27.3901,27.3901,27.3429,27.3901,20252.0
2019-12-10 09:50:00,28.99,29.02,28.97,29.01,18734.0,27.3807,27.409,27.3618,27.3996,18734.0
2019-12-10 09:55:00,29.02,29.08,29.0,29.06,21723.0,27.409,27.4657,27.3901,27.4468,21723.0
2019-12-10 10:00:00,29.06,29.08,29.04,29.08,18485.0,27.4468,27.4657,27.4279,27.4657,18485.0
2019-12-10 10:05:00,29.09,29.12,29.09,29.09,23459.0,27.4751,27.5035,27.4751,27.4751,23459.0
2019-12-10 10:10:00,29.09,29.12,29.06,29.1,6821.0,27.4751,27.5035,27.4468,27.4846,6821.0
2019-12-10 10:15:00,29.1,29.12,29.06,29.06,23114.0,27.4846,27.5035,27.4468,27.4468,23114.0
2019-12-10 10:20:00,29.06,29.12,29.06,29.1,69779.0,27.4468,27.5035,27.4468,27.4846,69779.0
2019-12-10 10:25:00,29.1,29.11,29.08,29.1,40917.0,27.4846,27.494,27.4657,27.4846,40917.0
2019-12-10 10:30:00,29.11,29.16,29.1,29.14,60877.0,27.494,27.5412,27.4846,27.5224,60877.0
2019-12-10 10:35:00,29.14,29.17,29.13,29.15,16560.0,27.5224,27.5507,27.5129,27.5318,16560.0
2019-12-10 10:40:00,29.15,29.19,29.15,29.17,14641.0,27.5318,27.5696,27.5318,27.5507,14641.0
2019-12-10 10:45:00,29.17,29.18,29.16,29.17,12839.0,27.5507,27.5601,27.5412,27.5507,12839.0
2019-12-10 10:50:00,29.17,29.2,29.16,29.18,19871.0,27.5507,27.579,27.5412,27.5601,19871.0
2019-12-10 10:55:00,29.18,29.21,29.17,29.21,19762.0,27.5601,27.5885,27.5507,27.5885,19762.0
2019-12-10 11:00:00,29.21,29.22,29.1,29.16,52753.0,27.5885,27.5979,27.4846,27.5412,52753.0
2019-12-10 11:05:00,29.15,29.22,29.15,29.2,7849.0,27.5318,27.5979,27.5318,27.579,7849.0
2019-12-10 11:10:00,29.2,29.21,29.17,29.17,7223.0,27.579,27.5885,27.5507,27.5507,7223.0
2019-12-10 11:15:00,29.19,29.2,29.18,29.18,11504.0,27.5696,27.579,27.5601,27.5601,11504.0
2019-12-10 11:20:00,29.18,29.2,29.18,29.19,6827.0,27.5601,27.579,27.5601,27.5696,6827.0
2019-12-10 11:25:00,29.2,29.21,29.19,29.2,13441.0,27.579,27.5885,27.5696,27.579,13441.0
2019-12-10 11:30:00,29.2,29.2,29.15,29.16,18765.0,27.579,27.579,27.5318,27.5412,18765.0
2019-12-10 11:35:00,29.16,29.17,29.14,29.14,7643.0,27.5412,27.5507,27.5224,27.5224,7643.0
2019-12-10 11:40:00,29.15,29.19,29.15,29.18,6339.0,27.5318,27.5696,27.5318,27.5601,6339.0
2019-12-10 11:45:00,29.18,29.19,29.16,29.18,5795.0,27.5601,27.5696,27.5412,27.5601,5795.0
2019-12-10 11:50:00,29.19,29.2,29.17,29.19,7874.0,27.5696,27.579,27.5507,27.5696,7874.0
2019-12-10 11:55:00,29.19,29.2,29.11,29.11,9921.0,27.5696,27.579,27.494,27.494,9921.0
2019-12-10 12:00:00,29.12,29.2,29.11,29.19,27770.0,27.5035,27.579,27.494,27.5696,27770.0
2019-12-10 12:05:00,29.19,29.2,29.15,29.15,10006.0,27.5696,27.579,27.5318,27.5318,10006.0
2019-12-10 12:10:00,29.15,29.16,29.14,29.14,7218.0,27.5318,27.5412,27.5224,27.5224,7218.0
2019-12-10 12:15:00,29.14,29.16,29.14,29.16,4007.0,27.5224,27.5412,27.5224,27.5412,4007.0
2019-12-10 12:20:00,29.16,29.17,29.15,29.16,6505.0,27.5412,27.5507,27.5318,27.5412,6505.0
2019-12-10 12:25:00,29.16,29.16,29.13,29.14,5774.0,27.5412,27.5412,27.5129,27.5224,5774.0
2019-12-10 12:30:00,29.13,29.14,29.12,29.13,4767.0,27.5129,27.5224,27.5035,27.5129,4767.0
2019-12-10 12:35:00,29.13,29.14,29.13,29.14,3659.0,27.5129,27.5224,27.5129,27.5224,3659.0
2019-12-10 12:40:00,29.13,29.14,29.09,29.1,37322.0,27.5129,27.5224,27.4751,27.4846,37322.0
2019-12-10 12:45:00,29.1,29.11,29.08,29.09,17077.0,27.4846,27.494,27.4657,27.4751,17077.0
2019-12-10 12:50:00,29.08,29.09,29.06,29.06,8150.0,27.4657,27.4751,27.4468,27.4468,8150.0
2019-12-10 12:55:00,29.07,29.09,29.06,29.07,22346.0,27.4562,27.4751,27.4468,27.4562,22346.0
2019-12-10 13:00:00,29.07,29.08,29.03,29.05,19978.0,27.4562,27.4657,27.4185,27.4374,19978.0
2019-12-10 13:05:00,29.04,29.08,29.04,29.07,34026.0,27.4279,27.4657,27.4279,27.4562,34026.0
2019-12-10 13:10:00,29.07,29.09,29.04,29.08,94441.0,27.4562,27.4751,27.4279,27.4657,94441.0
2019-12-10 13:15:00,29.09,29.11,29.08,29.1,12274.0,27.4751,27.494,27.4657,27.4846,12274.0
2019-12-10 13:20:00,29.09,29.13,29.08,29.13,6869.0,27.4751,27.5129,27.4657,27.5129,6869.0
2019-12-10 13:25:00,29.13,29.13,29.1,29.1,4326.0,27.5129,27.5129,27.4846,27.4846,4326.0
2019-12-10 13:30:00,29.1,29.1,29.08,29.08,4987.0,27.4846,27.4846,27.4657,27.4657,4987.0
2019-12-10 13:35:00,29.09,29.1,29.08,29.09,5792.0,27.4751,27.4846,27.4657,27.4751,5792.0
2019-12-10 13:40:00,29.1,29.1,29.08,29.08,3829.0,27.4846,27.4846,27.4657,27.4657,3829.0
2019-12-10 13:45:00,29.08,29.08,29.07,29.08,5566.0,27.4657,27.4657,27.4562,27.4657,5566.0
2019-12-10 13:50:00,29.07,29.08,29.06,29.06,6994.0,27.4562,27.4657,27.4468,27.4468,6994.0
2019-12-10 13:55:00,29.05,29.07,29.05,29.07,3658.0,27.4374,27.4562,27.4374,27.4562,3658.0
2019-12-10 14:00:00,29.08,29.11,29.08,29.09,12628.0,27.4657,27.494,27.4657,27.4751,12628.0
2019-12-10 14:05:00,29.09,29.12,29.09,29.11,5790.0,27.4751,27.5035,27.4751,27.494,5790.0
2019-12-10 14:10:00,29.12,29.14,29.1,29.11,15025.0,27.5035,27.5224,27.4846,27.494,15025.0
2019-12-10 14:15:00,29.12,29.12,29.11,29.11,3501.0,27.5035,27.5035,27.494,27.494,3501.0
2019-12-10 14:20:00,29.11,29.12,29.1,29.12,29386.0,27.494,27.5035,27.4846,27.5035,29386.0
2019-12-10 14:25:00,29.12,29.14,29.1,29.13,24379.0,27.5035,27.5224,27.4846,27.5129,24379.0
2019-12-10 14:30:00,29.14,29.14,29.1,29.1,20206.0,27.5224,27.5224,27.4846,27.4846,20206.0
2019-12-10 14:35:00,29.1,29.1,29.06,29.06,9832.0,27.4846,27.4846,27.4468,27.4468,9832.0
2019-12-10 14:40:00,29.06,29.07,29.05,29.07,6777.0,27.4468,27.4562,27.4374,27.4562,6777.0
2019-12-10 14:45:00,29.07,29.11,29.07,29.1,10899.0,27.4562,27.494,27.4562,27.4846,10899.0
2019-12-10 14:50:00,29.1,29.11,29.09,29.1,3751.0,27.4846,27.494,27.4751,27.4846,3751.0
2019-12-10 14:55:00,29.1,29.11,29.09,29.09,7058.0,27.4846,27.494,27.4751,27.4751,7058.0
2019-12-10 15:00:00,29.1,29.1,29.08,29.08,5866.0,27.4846,27.4846,27.4657,27.4657,5866.0
2019-12-10 15:05:00,29.08,29.11,29.08,29.09,7950.0,27.4657,27.494,27.4657,27.4751,7950.0
2019-12-10 15:10:00,29.1,29.1,29.08,29.1,9530.0,27.4846,27.4846,27.4657,27.4846,9530.0
2019-12-10 15:15:00,29.1,29.12,29.09,29.12,8514.0,27.4846,27.5035,27.4751,27.5035,8514.0
2019-12-10 15:20:00,29.11,29.14,29.11,29.13,6760.0,27.494,27.5224,27.494,27.5129,6760.0
2019-12-10 15:25:00,29.14,29.14,29.1,29.11,13950.0,27.5224,27.5224,27.4846,27.494,13950.0
2019-12-10 15:30:00,29.11,29.12,29.07,29.07,14356.0,27.494,27.5035,27.4562,27.4562,14356.0
2019-12-10 15:35:00,29.08,29.12,29.07,29.1,10578.0,27.4657,27.5035,27.4562,27.4846,10578.0
2019-12-10 15:40:00,29.09,29.12,29.09,29.11,43367.0,27.4751,27.5035,27.4751,27.494,43367.0
2019-12-10 15:45:00,29.12,29.13,29.09,29.1,42722.0,27.5035,27.5129,27.4751,27.4846,42722.0
2019-12-10 15:50:00,29.09,29.1,29.08,29.09,49247.0,27.4751,27.4846,27.4657,27.4751,49247.0
2019-12-10 15:55:00,29.08,29.13,29.08,29.13,124142.0,27.4657,27.5129,27.4657,27.5129,124142.0
2019-12-11 09:30:00,29.22,29.27,29.16,29.21,53587.0,27.5979,27.6451,27.5412,27.5885,53587.0
2019-12-11 09:35:00,29.21,29.24,29.17,29.21,11405.0,27.5885,27.6168,27.5507,27.5885,11405.0
2019-12-11 09:40:00,29.22,29.25,29.18,29.21,5511.0,27.5979,27.6262,27.5601,27.5885,5511.0
2019-12-11 09:45:00,29.22,29.22,29.12,29.12,14102.0,27.5979,27.5979,27.5035,27.5035,14102.0
2019-12-11 09:50:00,29.12,29.13,29.08,29.1,12468.0,27.5035,27.5129,27.4657,27.4846,12468.0
2019-12-11 09:55:00,29.1,29.16,29.1,29.15,11629.0,27.4846,27.5412,27.4846,27.5318,11629.0
2019-12-11 10:00:00,29.16,29.18,29.11,29.12,5540.0,27.5412,27.5601,27.494,27.5035,5540.0
2019-12-11 10:05:00,29.11,29.12,29.07,29.08,8567.0,27.494,27.5035,27.4562,27.4657,8567.0
2019-12-11 10:10:00,29.09,29.15,29.04,29.15,53671.0,27.4751,27.5318,27.4279,27.5318,53671.0
2019-12-11 10:15:00,29.16,29.18,29.1,29.18,42935.0,27.5412,27.5601,27.4846,27.5601,42935.0
2019-12-11 10:20:00,29.19,29.19,29.14,29.15,6802.0,27.5696,27.5696,27.5224,27.5318,6802.0
2019-12-11 10:25:00,29.14,29.17,29.12,29.17,15396.0,27.5224,27.5507,27.5035,27.5507,15396.0
2019-12-11 10:30:00,29.17,29.18,29.13,29.13,15194.0,27.5507,27.5601,27.5129,27.5129,15194.0
2019-12-11 10:35:00,29.13,29.16,29.13,29.15,9176.0,27.5129,27.5412,27.5129,27.5318,9176.0
2019-12-11 10:40:00,29.15,29.21,29.14,29.2,8080.0,27.5318,27.5885,27.5224,27.579,8080.0
2019-12-11 10:45:00,29.21,29.21,29.16,29.18,8713.0,27.5885,27.5885,27.5412,27.5601,8713.0
2019-12-11 10:50:00,29.17,29.19,29.14,29.17,9247.0,27.5507,27.5696,27.5224,27.5507,9247.0
2019-12-11 10:55:00,29.18,29.19,29.15,29.16,10879.0,27.5601,27.5696,27.5318,27.5412,10879.0
2019-12-11 11:00:00,29.16,29.16,29.13,29.16,10686.0,27.5412,27.5412,27.5129,27.5412,10686.0
2019-12-11 11:05:00,29.15,29.18,29.15,29.16,8054.0,27.5318,27.5601,27.5318,27.5412,8054.0
2019-12-11 11:10:00,29.17,29.19,29.17,29.19,8291.0,27.5507,27.5696,27.5507,27.5696,8291.0
2019-12-11 11:15:00,29.2,29.21,29.17,29.18,7932.0,27.579,27.5885,27.5507,27.5601,7932.0
2019-12-11 11:20:00,29.17,29.17,29.1,29.11,18023.0,27.5507,27.5507,27.4846,27.494,18023.0
2019-12-11 11:25:00,29.12,29.14,29.1,29.12,7336.0,27.5035,27.5224,27.4846,27.5035,7336.0
2019-12-11 11:30:00,29.11,29.13,29.11,29.12,10060.0,27.494,27.5129,27.494,27.5035,10060.0
2019-12-11 11:35:00,29.13,29.17,29.12,29.17,9595.0,27.5129,27.5507,27.5035,27.5507,9595.0
2019-12-11 11:40:00,29.17,29.17,29.15,29.16,6607.0,27.5507,27.5507,27.5318,27.5412,6607.0
2019-12-11 11:45:00,29.17,29.17,29.11,29.13,26205.0,27.5507,27.5507,27.494,27.5129,26205.0
2019-12-11 11:50:00,29.13,29.13,29.1,29.13,7772.0,27.5129,27.5129,27.4846,27.5129,7772.0
2019-12-11 11:55:00,29.13,29.14,29.09,29.1,7469.0,27.5129,27.5224,27.4751,27.4846,7469.0
2019-12-11 12:00:00,29.1,29.14,29.1,29.13,7000.0,27.4846,27.5224,27.4846,27.5129,7000.0
2019-12-11 12:05:00,29.13,29.14,29.09,29.1,7576.0,27.5129,27.5224,27.4751,27.4846,7576.0
2019-12-11 12:10:00,29.1,29.11,29.09,29.09,35469.0,27.4846,27.494,27.4751,27.4751,35469.0
2019-12-11 12:15:00,29.09,29.13,29.09,29.12,40813.0,27.4751,27.5129,27.4751,27.5035,40813.0
2019-12-11 12:20:00,29.12,29.13,29.11,29.13,14970.0,27.5035,27.5129,27.494,27.5129,14970.0
2019-12-11 12:25:00,29.13,29.16,29.12,29.13,30513.0,27.5129,27.5412,27.5035,27.5129,30513.0
2019-12-11 12:30:00,29.12,29.16,29.12,29.13,11459.0,27.5035,27.5412,27.5035,27.5129,11459.0
2019-12-11 12:35:00,29.13,29.15,29.12,29.12,57794.0,27.5129,27.5318,27.5035,27.5035,57794.0
2019-12-11 12:40:00,29.13,29.15,29.08,29.13,21122.0,27.5129,27.5318,27.4657,27.5129,21122.0
2019-12-11 12:45:00,29.14,29.14,29.11,29.13,9280.0,27.5224,27.5224,27.494,27.5129,9280.0
2019-12-11 12:50:00,29.14,29.16,29.12,29.14,91410.0,27.5224,27.5412,27.5035,27.5224,91410.0
2019-12-11 12:55:00,29.13,29.17,29.13,29.17,25966.0,27.5129,27.5507,27.5129,27.5507,25966.0
2019-12-11 13:00:00,29.16,29.17,29.14,29.16,13405.0,27.5412,27.5507,27.5224,27.5412,13405.0
2019-12-11 13:05:00,29.17,29.17,29.15,29.16,6492.0,27.5507,27.5507,27.5318,27.5412,6492.0
2019-12-11 13:10:00,29.16,29.17,29.15,29.16,4331.0,27.5412,27.5507,27.5318,27.5412,4331.0
2019-12-11 13:15:00,29.16,29.19,29.16,29.18,35628.0,27.5412,27.5696,27.5412,27.5601,35628.0
2019-12-11 13:20:00,29.19,29.19,29.17,29.18,18520.0,27.5696,27.5696,27.5507,27.5601,18520.0
2019-12-11 13:25:00,29.18,29.2,29.18,29.2,10653.0,27.5601,27.579,27.5601,27.579,10653.0
2019-12-11 13:30:00,29.2,29.2,29.18,29.18,23464.0,27.579,27.579,27.5601,27.5601,23464.0
2019-12-11 13:35:00,29.18,29.19,29.17,29.18,34001.0,27.5601,27.5696,27.5507,27.5601,34001.0
2019-12-11 13:40:00,29.19,29.19,29.16,29.17,41720.0,27.5696,27.5696,27.5412,27.5507,41720.0
2019-12-11 13:45:00,29.17,29.17,29.14,29.15,8837.0,27.5507,27.5507,27.5224,27.5318,8837.0
2019-12-11 13:50:00,29.16,29.18,29.15,29.17,32359.0,27.5412,27.5601,27.5318,27.5507,32359.0
2019-12-11 13:55:00,29.17,29.21,29.16,29.21,22084.0,27.5507,27.5885,27.5412,27.5885,22084.0
2019-12-11 14:00:00,29.2,29.21,29.2,29.21,2185.0,27.579,27.5885,27.579,27.5885,2185.0
2019-12-11 14:05:00,29.21,29.21,29.19,29.19,14496.0,27.5885,27.5885,27.5696,27.5696,14496.0
2019-12-11 14:10:00,29.2,29.2,29.17,29.18,59867.0,27.579,27.579,27.5507,27.5601,59867.0
2019-12-11 14:15:00,29.18,29.18,29.15,29.16,13486.0,27.5601,27.5601,27.5318,27.5412,13486.0
2019-12-11 14:20:00,29.16,29.16,29.13,29.15,23888.0,27.5412,27.5412,27.5129,27.5318,23888.0
2019-12-11 14:25:00,29.14,29.15,29.13,29.14,7893.0,27.5224,27.5318,27.5129,27.5224,7893.0
2019-12-11 14:30:00,29.14,29.15,29.14,29.14,3315.0,27.5224,27.5318,27.5224,27.5224,3315.0
2019-12-11 14:35:00,29.14,29.17,29.13,29.15,26326.0,27.5224,27.5507,27.5129,27.5318,26326.0
2019-12-11 14:40:00,29.15,29.15,29.13,29.14,4717.0,27.5318,27.5318,27.5129,27.5224,4717.0
2019-12-11 14:45:00,29.14,29.15,29.13,29.15,5317.0,27.5224,27.5318,27.5129,27.5318,5317.0
2019-12-11 14:50:00,29.14,29.16,29.13,29.15,26243.0,27.5224,27.5412,27.5129,27.5318,26243.0
2019-12-11 14:55:00,29.15,29.15,29.13,29.14,4729.0,27.5318,27.5318,27.5129,27.5224,4729.0
2019-12-11 15:00:00,29.14,29.15,29.12,29.15,11304.0,27.5224,27.5318,27.5035,27.5318,11304.0
2019-12-11 15:05:00,29.15,29.17,29.14,29.17,31089.0,27.5318,27.5507,27.5224,27.5507,31089.0
2019-12-11 15:10:00,29.17,29.17,29.12,29.12,20873.0,27.5507,27.5507,27.5035,27.5035,20873.0
2019-12-11 15:15:00,29.12,29.13,29.11,29.12,19926.0,27.5035,27.5129,27.494,27.5035,19926.0
2019-12-11 15:20:00,29.12,29.12,29.09,29.11,24332.0,27.5035,27.5035,27.4751,27.494,24332.0
2019-12-11 15:25:00,29.12,29.15,29.11,29.15,12925.0,27.5035,27.5318,27.494,27.5318,12925.0
2019-12-11 15:30:00,29.14,29.15,29.11,29.13,23766.0,27.5224,27.5318,27.494,27.5129,23766.0
2019-12-11 15:35:00,29.12,29.16,29.12,29.13,37936.0,27.5035,27.5412,27.5035,27.5129,37936.0
2019-12-11 15:40:00,29.13,29.15,29.12,29.15,25782.0,27.5129,27.5318,27.5035,27.5318,25782.0
2019-12-11 15:45:00,29.15,29.15,29.11,29.12,25848.0,27.5318,27.5318,27.494,27.5035,25848.0
2019-12-11 15:50:00,29.12,29.17,29.11,29.17,31912.0,27.5035,27.5507,27.494,27.5507,31912.0
2019-12-11 15:55:00,29.17,29.18,29.14,29.14,105849.0,27.5507,27.5601,27.5224,27.5224,105849.0
2019-12-12 09:30:00,29.2,29.29,29.17,29.17,25222.0,27.579,27.664,27.5507,27.5507,25222.0
2019-12-12 09:35:00,29.19,29.29,29.15,29.26,23120.0,27.5696,27.664,27.5318,27.6357,23120.0
2019-12-12 09:40:00,29.26,29.3,29.24,29.28,20624.0,27.6357,27.6735,27.6168,27.6546,20624.0
2019-12-12 09:45:00,29.3,29.31,29.25,29.3,25300.0,27.6735,27.6829,27.6262,27.6735,25300.0
2019-12-12 09:50:00,29.31,29.31,29.28,29.31,14772.0,27.6829,27.6829,27.6546,27.6829,14772.0
2019-12-12 09:55:00,29.32,29.34,29.28,29.33,12976.0,27.6924,27.7113,27.6546,27.7018,12976.0
2019-12-12 10:00:00,29.33,29.4,29.33,29.4,49220.0,27.7018,27.7679,27.7018,27.7679,49220.0
2019-12-12 10:05:00,29.4,29.4,29.34,29.35,27066.0,27.7679,27.7679,27.7113,27.7207,27066.0
2019-12-12 10:10:00,29.34,29.4,29.31,29.36,36160.0,27.7113,27.7679,27.6829,27.7301,36160.0
2019-12-12 10:15:00,29.36,29.37,29.34,29.37,7508.0,27.7301,27.7396,27.7113,27.7396,7508.0
2019-12-12 10:20:00,29.38,29.39,29.32,29.35,78627.0,27.749,27.7585,27.6924,27.7207,78627.0
2019-12-12 10:25:00,29.35,29.36,29.31,29.33,30289.0,27.7207,27.7301,27.6829,27.7018,30289.0
2019-12-12 10:30:00,29.32,29.36,29.32,29.35,6761.0,27.6924,27.7301,27.6924,27.7207,6761.0
2019-12-12 10:35:00,29.33,29.37,29.32,29.35,9235.0,27.7018,27.7396,27.6924,27.7207,9235.0
2019-12-12 10:40:00,29.34,29.35,29.29,29.3,6513.0,27.7113,27.7207,27.664,27.6735,6513.0
2019-12-12 10:45:00,29.29,29.32,29.29,29.32,7751.0,27.664,27.6924,27.664,27.6924,7751.0
2019-12-12 10:50:00,29.32,29.35,29.3,29.35,9608.0,27.6924,27.7207,27.6735,27.7207,9608.0
2019-12-12 10:55:00,29.36,29.36,29.3,29.3,9397.0,27.7301,27.7301,27.6735,27.6735,9397.0
2019-12-12 11:00:00,29.3,29.31,29.25,29.28,39279.0,27.6735,27.6829,27.6262,27.6546,39279.0
2019-12-12 11:05:00,29.29,29.29,29.25,29.26,68668.0,27.664,27.664,27.6262,27.6357,68668.0
2019-12-12 11:10:00,29.26,29.26,29.22,29.24,60893.0,27.6357,27.6357,27.5979,27.6168,60893.0
2019-12-12 11:15:00,29.24,29.25,29.22,29.22,11420.0,27.6168,27.6262,27.5979,27.5979,11420.0
2019-12-12 11:20:00,29.22,29.22,29.17,29.19,11097.0,27.5979,27.5979,27.5507,27.5696,11097.0
2019-12-12 11:25:00,29.2,29.2,29.18,29.19,9450.0,27.579,27.579,27.5601,27.5696,9450.0
2019-12-12 11:30:00,29.18,29.18,29.09,29.1,12954.0,27.5601,27.5601,27.4751,27.4846,12954.0
2019-12-12 11:35:00,29.09,29.11,29.08,29.09,5488.0,27.4751,27.494,27.4657,27.4751,5488.0
2019-12-12 11:40:00,29.09,29.09,29.05,29.07,18963.0,27.4751,27.4751,27.4374,27.4562,18963.0
2019-12-12 11:45:00,29.07,29.09,29.06,29.06,10801.0,27.4562,27.4751,27.4468,27.4468,10801.0
2019-12-12 11:50:00,29.06,29.07,29.02,29.03,20283.0,27.4468,27.4562,27.409,27.4185,20283.0
2019-12-12 11:55:00,29.02,29.05,28.97,29.03,13461.0,27.409,27.4374,27.3618,27.4185,13461.0
2019-12-12 12:00:00,29.03,29.04,29.03,29.03,3403.0,27.4185,27.4279,27.4185,27.4185,3403.0
2019-12-12 12:05:00,29.03,29.11,29.03,29.07,80002.0,27.4185,27.494,27.4185,27.4562,80002.0
2019-12-12 12:10:00,29.08,29.1,29.07,29.08,6032.0,27.4657,27.4846,27.4562,27.4657,6032.0
2019-12-12 12:15:00,29.1,29.1,29.06,29.08,7930.0,27.4846,27.4846,27.4468,27.4657,7930.0
2019-12-12 12:20:00,29.08,29.1,29.06,29.06,5041.0,27.4657,27.4846,27.4468,27.4468,5041.0
2019-12-12 12:25:00,29.07,29.11,29.06,29.09,8511.0,27.4562,27.494,27.4468,27.4751,8511.0
2019-12-12 12:30:00,29.1,29.14,29.09,29.14,10481.0,27.4846,27.5224,27.4751,27.5224,10481.0
2019-12-12 12:35:00,29.14,29.25,29.13,29.21,66856.0,27.5224,27.6262,27.5129,27.5885,66856.0
2019-12-12 12:40:00,29.21,29.21,29.15,29.17,24097.0,27.5885,27.5885,27.5318,27.5507,24097.0
2019-12-12 12:45:00,29.17,29.2,29.17,29.19,5903.0,27.5507,27.579,27.5507,27.5696,5903.0
2019-12-12 12:50:00,29.19,29.2,29.19,29.2,5665.0,27.5696,27.579,27.5696,27.579,5665.0
2019-12-12 12:55:00,29.2,29.2,29.17,29.18,9703.0,27.579,27.579,27.5507,27.5601,9703.0
2019-12-12 13:00:00,29.18,29.2,29.17,29.2,13691.0,27.5601,27.579,27.5507,27.579,13691.0
2019-12-12 13:05:00,29.2,29.21,29.18,29.18,14911.0,27.579,27.5885,27.5601,27.5601,14911.0
2019-12-12 13:10:00,29.18,29.2,29.16,29.19,11160.0,27.5601,27.579,27.5412,27.5696,11160.0
2019-12-12 13:15:00,29.19,29.2,29.19,29.2,7610.0,27.5696,27.579,27.5696,27.579,7610.0
2019-12-12 13:20:00,29.2,29.2,29.18,29.19,5851.0,27.579,27.579,27.5601,27.5696,5851.0
2019-12-12 13:25:00,29.19,29.2,29.18,29.19,8170.0,27.5696,27.579,27.5601,27.5696,8170.0
2019-12-12 13:30:00,29.19,29.19,29.18,29.19,5825.0,27.5696,27.5696,27.5601,27.5696,5825.0
2019-12-12 13:35:00,29.18,29.19,29.13,29.14,32806.0,27.5601,27.5696,27.5129,27.5224,32806.0
2019-12-12 13:40:00,29.15,29.15,29.13,29.14,3424.0,27.5318,27.5318,27.5129,27.5224,3424.0
2019-12-12 13:45:00,29.14,29.17,29.14,29.15,4271.0,27.5224,27.5507,27.5224,27.5318,4271.0
2019-12-12 13:50:00,29.15,29.17,29.14,29.16,5287.0,27.5318,27.5507,27.5224,27.5412,5287.0
2019-12-12 13:55:00,29.16,29.17,29.15,29.17,6731.0,27.5412,27.5507,27.5318,27.5507,6731.0
2019-12-12 14:00:00,29.17,29.17,29.13,29.14,8441.0,27.5507,27.5507,27.5129,27.5224,8441.0
2019-12-12 14:05:00,29.14,29.17,29.13,29.17,6409.0,27.5224,27.5507,27.5129,27.5507,6409.0
2019-12-12 14:10:00,29.17,29.2,29.16,29.17,7079.0,27.5507,27.579,27.5412,27.5507,7079.0
2019-12-12 14:15:00,29.17,29.19,29.15,29.17,5188.0,27.5507,27.5696,27.5318,27.5507,5188.0
2019-12-12 14:20:00,29.17,29.17,29.15,29.16,10636.0,27.5507,27.5507,27.5318,27.5412,10636.0
2019-12-12 14:25:00,29.16,29.16,29.13,29.15,12516.0,27.5412,27.5412,27.5129,27.5318,12516.0
2019-12-12 14:30:00,29.16,29.18,29.14,29.16,133302.0,27.5412,27.5601,27.5224,27.5412,133302.0
2019-12-12 14:35:00,29.16,29.17,29.12,29.15,18484.0,27.5412,27.5507,27.5035,27.5318,18484.0
2019-12-12 14:40:00,29.15,29.17,29.15,29.15,5325.0,27.5318,27.5507,27.5318,27.5318,5325.0
2019-12-12 14:45:00,29.16,29.17,29.11,29.13,15962.0,27.5412,27.5507,27.494,27.5129,15962.0
2019-12-12 14:50:00,29.12,29.16,29.12,29.15,30388.0,27.5035,27.5412,27.5035,27.5318,30388.0
2019-12-12 14:55:00,29.16,29.16,29.13,29.14,19081.0,27.5412,27.5412,27.5129,27.5224,19081.0
2019-12-12 15:00:00,29.14,29.16,29.14,29.15,21810.0,27.5224,27.5412,27.5224,27.5318,21810.0
2019-12-12 15:05:00,29.15,29.16,29.14,29.14,22458.0,27.5318,27.5412,27.5224,27.5224,22458.0
2019-12-12 15:10:00,29.14,29.15,29.13,29.14,12741.0,27.5224,27.5318,27.5129,27.5224,12741.0
2019-12-12 15:15:00,29.14,29.17,29.14,29.17,14175.0,27.5224,27.5507,27.5224,27.5507,14175.0
2019-12-12 15:20:00,29.16,29.17,29.15,29.16,29043.0,27.5412,27.5507,27.5318,27.5412,29043.0
2019-12-12 15:25:00,29.17,29.25,29.16,29.25,120733.0,27.5507,27.6262,27.5412,27.6262,120733.0
2019-12-12 15:30:00,29.24,29.25,29.19,29.19,18290.0,27.6168,27.6262,27.5696,27.5696,18290.0
2019-12-12 15:35:00,29.19,29.23,29.19,29.21,32881.0,27.5696,27.6074,27.5696,27.5885,32881.0
2019-12-12 15:40:00,29.21,29.24,29.2,29.24,88030.0,27.5885,27.6168,27.579,27.6168,88030.0
2019-12-12 15:45:00,29.24,29.26,29.23,29.26,54441.0,27.6168,27.6357,27.6074,27.6357,54441.0
2019-12-12 15:50:00,29.26,29.27,29.23,29.26,269027.0,27.6357,27.6451,27.6074,27.6357,269027.0
2019-12-12 15:55:00,29.25,29.27,29.23,29.26,183054.0,27.6262,27.6451,27.6074,27.6357,183054.0
2019-12-13 09:30:00,29.18,29.27,29.15,29.19,22505.0,27.5601,27.6451,27.5318,27.5696,22505.0
2019-12-13 09:35:00,29.19,29.22,29.14,29.21,6157.0,27.5696,27.5979,27.5224,27.5885,6157.0
2019-12-13 09:40:00,29.22,29.31,29.22,29.3,47337.0,27.5979,27.6829,27.5979,27.6735,47337.0
2019-12-13 09:45:00,29.3,29.31,29.26,29.31,43157.0,27.6735,27.6829,27.6357,27.6829,43157.0
2019-12-13 09:50:00,29.31,29.36,29.31,29.36,27061.0,27.6829,27.7301,27.6829,27.7301,27061.0
2019-12-13 09:55:00,29.35,29.35,29.29,29.33,30869.0,27.7207,27.7207,27.664,27.7018,30869.0
2019-12-13 10:00:00,29.31,29.48,29.28,29.48,11902.0,27.6829,27.8435,27.6546,27.8435,11902.0
2019-12-13 10:05:00,29.49,29.49,29.44,29.44,27062.0,27.8529,27.8529,27.8057,27.8057,27062.0
2019-12-13 10:10:00,29.44,29.47,29.34,29.36,44050.0,27.8057,27.834,27.7113,27.7301,44050.0
2019-12-13 10:15:00,29.36,29.42,29.35,29.42,9247.0,27.7301,27.7868,27.7207,27.7868,9247.0
2019-12-13 10:20:00,29.41,29.43,29.37,29.4,13697.0,27.7774,27.7963,27.7396,27.7679,13697.0
2019-12-13 10:25:00,29.39,29.4,29.32,29.35,18000.0,27.7585,27.7679,27.6924,27.7207,18000.0
2019-12-13 10:30:00,29.35,29.39,29.32,29.36,17089.0,27.7207,27.7585,27.6924,27.7301,17089.0
2019-12-13 10:35:00,29.36,29.38,29.33,29.37,15232.0,27.7301,27.749,27.7018,27.7396,15232.0
2019-12-13 10:40:00,29.36,29.39,29.35,29.39,29487.0,27.7301,27.7585,27.7207,27.7585,29487.0
2019-12-13 10:45:00,29.38,29.41,29.36,29.37,16173.0,27.749,27.7774,27.7301,27.7396,16173.0
2019-12-13 10:50:00,29.37,29.38,29.34,29.35,15639.0,27.7396,27.749,27.7113,27.7207,15639.0
2019-12-13 10:55:00,29.35,29.35,29.31,29.32,8955.0,27.7207,27.7207,27.6829,27.6924,8955.0
2019-12-13 11:00:00,29.32,29.33,29.29,29.31,10109.0,27.6924,27.7018,27.664,27.6829,10109.0
2019-12-13 11:05:00,29.3,29.37,29.3,29.37,6250.0,27.6735,27.7396,27.6735,27.7396,6250.0
2019-12-13 11:10:00,29.38,29.38,29.34,29.38,13025.0,27.749,27.749,27.7113,27.749,13025.0
2019-12-13 11:15:00,29.37,29.38,29.34,29.35,22592.0,27.7396,27.749,27.7113,27.7207,22592.0
2019-12-13 11:20:00,29.35,29.38,29.34,29.38,22628.0,27.7207,27.749,27.7113,27.749,22628.0
2019-12-13 11:25:00,29.37,29.38,29.34,29.35,18920.0,27.7396,27.749,27.7113,27.7207,18920.0
2019-12-13 11:30:00,29.35,29.37,29.34,29.36,19355.0,27.7207,27.7396,27.7113,27.7301,19355.0
2019-12-13 11:35:00,29.36,29.38,29.35,29.36,27450.0,27.7301,27.749,27.7207,27.7301,27450.0
2019-12-13 11:40:00,29.35,29.36,29.34,29.36,28280.0,27.7207,27.7301,27.7113,27.7301,28280.0
2019-12-13 11:45:00,29.36,29.39,29.35,29.36,25963.0,27.7301,27.7585,27.7207,27.7301,25963.0
2019-12-13 11:50:00,29.36,29.38,29.36,29.37,11211.0,27.7301,27.749,27.7301,27.7396,11211.0
2019-12-13 11:55:00,29.37,29.38,29.36,29.37,7224.0,27.7396,27.749,27.7301,27.7396,7224.0
2019-12-13 12:00:00,29.37,29.37,29.32,29.36,17780.0,27.7396,27.7396,27.6924,27.7301,17780.0
2019-12-13 12:05:00,29.37,29.38,29.35,29.37,5563.0,27.7396,27.749,27.7207,27.7396,5563.0
2019-12-13 12:10:00,29.37,29.38,29.36,29.37,42147.0,27.7396,27.749,27.7301,27.7396,42147.0
2019-12-13 12:15:00,29.36,29.38,29.34,29.36,4756.0,27.7301,27.749,27.7113,27.7301,4756.0
2019-12-13 12:20:00,29.35,29.38,29.34,29.37,5017.0,27.7207,27.749,27.7113,27.7396,5017.0
2019-12-13 12:25:00,29.37,29.39,29.37,29.38,7089.0,27.7396,27.7585,27.7396,27.749,7089.0
2019-12-13 12:30:00,29.39,29.39,29.36,29.38,3262.0,27.7585,27.7585,27.7301,27.749,3262.0
2019-12-13 12:35:00,29.37,29.39,29.36,29.36,6337.0,27.7396,27.7585,27.7301,27.7301,6337.0
2019-12-13 12:40:00,29.37,29.38,29.35,29.36,3975.0,27.7396,27.749,27.7207,27.7301,3975.0
2019-12-13 12:45:00,29.35,29.36,29.35,29.36,2348.0,27.7207,27.7301,27.7207,27.7301,2348.0
2019-12-13 12:50:00,29.36,29.37,29.35,29.36,16229.0,27.7301,27.7396,27.7207,27.7301,16229.0
2019-12-13 12:55:00,29.37,29.42,29.36,29.41,16799.0,27.7396,27.7868,27.7301,27.7774,16799.0
2019-12-13 13:00:00,29.41,29.41,29.37,29.37,10249.0,27.7774,27.7774,27.7396,27.7396,10249.0
2019-12-13 13:05:00,29.36,29.38,29.35,29.35,7407.0,27.7301,27.749,27.7207,27.7207,7407.0
2019-12-13 13:10:00,29.35,29.36,29.35,29.35,10667.0,27.7207,27.7301,27.7207,27.7207,10667.0
2019-12-13 13:15:00,29.35,29.37,29.34,29.35,10483.0,27.7207,27.7396,27.7113,27.7207,10483.0
2019-12-13 13:20:00,29.35,29.37,29.35,29.36,48934.0,27.7207,27.7396,27.7207,27.7301,48934.0
2019-12-13 13:25:00,29.37,29.37,29.34,29.35,35825.0,27.7396,27.7396,27.7113,27.7207,35825.0
2019-12-13 13:30:00,29.35,29.35,29.34,29.35,15694.0,27.7207,27.7207,27.7113,27.7207,15694.0
2019-12-13 13:35:00,29.35,29.36,29.34,29.35,12251.0,27.7207,27.7301,27.7113,27.7207,12251.0
2019-12-13 13:40:00,29.35,29.35,29.34,29.34,4322.0,27.7207,27.7207,27.7113,27.7113,4322.0
2019-12-13 13:45:00,29.34,29.35,29.34,29.35,1400.0,27.7113,27.7207,27.7113,27.7207,1400.0
2019-12-13 13:50:00,29.35,29.38,29.34,29.36,22067.0,27.7207,27.749,27.7113,27.7301,22067.0
2019-12-13 13:55:00,29.35,29.36,29.34,29.35,7831.0,27.7207,27.7301,27.7113,27.7207,7831.0
2019-12-13 14:00:00,29.36,29.37,29.34,29.35,17418.0,27.7301,27.7396,27.7113,27.7207,17418.0
2019-12-13 14:05:00,29.35,29.36,29.34,29.35,12009.0,27.7207,27.7301,27.7113,27.7207,12009.0
2019-12-13 14:10:00,29.34,29.37,29.34,29.36,5206.0,27.7113,27.7396,27.7113,27.7301,5206.0
2019-12-13 14:15:00,29.36,29.37,29.35,29.36,14381.0,27.7301,27.7396,27.7207,27.7301,14381.0
2019-12-13 14:20:00,29.35,29.37,29.34,29.35,14618.0,27.7207,27.7396,27.7113,27.7207,14618.0
2019-12-13 14:25:00,29.35,29.38,29.34,29.35,63779.0,27.7207,27.749,27.7113,27.7207,63779.0
2019-12-13 14:30:00,29.35,29.36,29.33,29.33,36740.0,27.7207,27.7301,27.7018,27.7018,36740.0
2019-12-13 14:35:00,29.34,29.34,29.33,29.34,10335.0,27.7113,27.7113,27.7018,27.7113,10335.0
2019-12-13 14:40:00,29.34,29.35,29.33,29.34,9900.0,27.7113,27.7207,27.7018,27.7113,9900.0
2019-12-13 14:45:00,29.35,29.36,29.33,29.35,40538.0,27.7207,27.7301,27.7018,27.7207,40538.0
2019-12-13 14:50:00,29.35,29.38,29.33,29.35,132273.0,27.7207,27.749,27.7018,27.7207,132273.0
2019-12-13 14:55:00,29.35,29.38,29.35,29.37,30101.0,27.7207,27.749,27.7207,27.7396,30101.0
2019-12-13 15:00:00,29.36,29.37,29.32,29.33,40007.0,27.7301,27.7396,27.6924,27.7018,40007.0
2019-12-13 15:05:00,29.33,29.35,29.32,29.33,16848.0,27.7018,27.7207,27.6924,27.7018,16848.0
2019-12-13 15:10:00,29.34,29.36,29.33,29.35,5100.0,27.7113,27.7301,27.7018,27.7207,5100.0
2019-12-13 15:15:00,29.36,29.36,29.29,29.3,99589.0,27.7301,27.7301,27.664,27.6735,99589.0
2019-12-13 15:20:00,29.29,29.29,29.22,29.23,66226.0,27.664,27.664,27.5979,27.6074,66226.0
2019-12-13 15:25:00,29.23,29.23,29.2,29.2,18446.0,27.6074,27.6074,27.579,27.579,18446.0
2019-12-13 15:30:00,29.2,29.22,29.15,29.15,29067.0,27.579,27.5979,27.5318,27.5318,29067.0
2019-12-13 15:35:00,29.16,29.16,29.12,29.15,32089.0,27.5412,27.5412,27.5035,27.5318,32089.0
2019-12-13 15:40:00,29.15,29.19,29.14,29.19,30646.0,27.5318,27.5696,27.5224,27.5696,30646.0
2019-12-13 15:45:00,29.19,29.21,29.14,29.18,197441.0,27.5696,27.5885,27.5224,27.5601,197441.0
2019-12-13 15:50:00,29.18,29.21,29.17,29.2,114613.0,27.5601,27.5885,27.5507,27.579,114613.0
2019-12-13 15:55:00,29.2,29.2,29.13,29.14,164853.0,27.579,27.579,27.5129,27.5224,164853.0
2019-12-16 09:30:00,29.36,29.48,29.36,29.48,86703.0,27.7301,27.8435,27.7301,27.8435,86703.0
2019-12-16 09:35:00,29.46,29.57,29.43,29.51,108310.0,27.8246,27.9285,27.7963,27.8718,108310.0
2019-12-16 09:40:00,29.52,29.55,29.51,29.54,37462.0,27.8813,27.9096,27.8718,27.9002,37462.0
2019-12-16 09:45:00,29.54,29.65,29.53,29.61,69008.0,27.9002,28.004,27.8907,27.9663,69008.0
2019-12-16 09:50:00,29.61,29.61,29.54,29.55,24581.0,27.9663,27.9663,27.9002,27.9096,24581.0
2019-12-16 09:55:00,29.54,29.55,29.43,29.49,45506.0,27.9002,27.9096,27.7963,27.8529,45506.0
2019-12-16 10:00:00,29.5,29.56,29.49,29.56,79933.0,27.8624,27.919,27.8529,27.919,79933.0
2019-12-16 10:05:00,29.55,29.58,29.52,29.58,12212.0,27.9096,27.9379,27.8813,27.9379,12212.0
2019-12-16 10:10:00,29.58,29.6,29.56,29.56,14252.0,27.9379,27.9568,27.919,27.919,14252.0
2019-12-16 10:15:00,29.57,29.62,29.55,29.61,20221.0,27.9285,27.9757,27.9096,27.9663,20221.0
2019-12-16 10:20:00,29.62,29.64,29.6,29.63,20869.0,27.9757,27.9946,27.9568,27.9852,20869.0
2019-12-16 10:25:00,29.63,29.63,29.59,29.62,40899.0,27.9852,27.9852,27.9474,27.9757,40899.0
2019-12-16 10:30:00,29.62,29.64,29.58,29.64,36814.0,27.9757,27.9946,27.9379,27.9946,36814.0
2019-12-16 10:35:00,29.63,29.65,29.6,29.63,16574.0,27.9852,28.004,27.9568,27.9852,16574.0
2019-12-16 10:40:00,29.63,29.67,29.62,29.63,13223.0,27.9852,28.0229,27.9757,27.9852,13223.0
2019-12-16 10:45:00,29.63,29.64,29.59,29.6,28476.0,27.9852,27.9946,27.9474,27.9568,28476.0
2019-12-16 10:50:00,29.6,29.63,29.58,29.63,27074.0,27.9568,27.9852,27.9379,27.9852,27074.0
2019-12-16 10:55:00,29.62,29.63,29.61,29.63,10974.0,27.9757,27.9852,27.9663,27.9852,10974.0
2019-12-16 11:00:00,29.63,29.65,29.62,29.65,12862.0,27.9852,28.004,27.9757,28.004,12862.0
2019-12-16 11:05:00,29.64,29.65,29.6,29.62,66591.0,27.9946,28.004,27.9568,27.9757,66591.0
2019-12-16 11:10:00,29.62,29.62,29.56,29.6,80131.0,27.9757,27.9757,27.919,27.9568,80131.0
2019-12-16 11:15:00,29.6,29.6,29.55,29.57,11977.0,27.9568,27.9568,27.9096,27.9285,11977.0
2019-12-16 11:20:00,29.58,29.61,29.56,29.57,28849.0,27.9379,27.9663,27.919,27.9285,28849.0
2019-12-16 11:25:00,29.56,29.59,29.55,29.58,33016.0,27.919,27.9474,27.9096,27.9379,33016.0
2019-12-16 11:30:00,29.57,29.6,29.57,29.59,42629.0,27.9285,27.9568,27.9285,27.9474,42629.0
2019-12-16 11:35:00,29.59,29.59,29.55,29.55,22723.0,27.9474,27.9474,27.9096,27.9096,22723.0
2019-12-16 11:40:00,29.55,29.58,29.53,29.56,24753.0,27.9096,27.9379,27.8907,27.919,24753.0
2019-12-16 11:45:00,29.56,29.57,29.53,29.55,33472.0,27.919,27.9285,27.8907,27.9096,33472.0
2019-12-16 11:50:00,29.55,29.56,29.49,29.5,89381.0,27.9096,27.919,27.8529,27.8624,89381.0
2019-12-16 11:55:00,29.49,29.52,29.48,29.49,10816.0,27.8529,27.8813,27.8435,27.8529,10816.0
2019-12-16 12:00:00,29.48,29.54,29.48,29.52,27394.0,27.8435,27.9002,27.8435,27.8813,27394.0
2019-12-16 12:05:00,29.52,29.53,29.5,29.51,19810.0,27.8813,27.8907,27.8624,27.8718,19810.0
2019-12-16 12:10:00,29.51,29.51,29.48,29.5,13454.0,27.8718,27.8718,27.8435,27.8624,13454.0
2019-12-16 12:15:00,29.5,29.5,29.48,29.49,29034.0,27.8624,27.8624,27.8435,27.8529,29034.0
2019-12-16 12:20:00,29.49,29.49,29.47,29.49,17621.0,27.8529,27.8529,27.834,27.8529,17621.0
2019-12-16 12:25:00,29.49,29.51,29.49,29.51,10152.0,27.8529,27.8718,27.8529,27.8718,10152.0
2019-12-16 12:30:00,29.51,29.51,29.48,29.49,93376.0,27.8718,27.8718,27.8435,27.8529,93376.0
2019-12-16 12:35:00,29.48,29.5,29.48,29.48,28507.0,27.8435,27.8624,27.8435,27.8435,28507.0
2019-12-16 12:40:00,29.48,29.49,29.33,29.46,41650.0,27.8435,27.8529,27.7018,27.8246,41650.0
2019-12-16 12:45:00,29.46,29.49,29.45,29.47,93443.0,27.8246,27.8529,27.8151,27.834,93443.0
2019-12-16 12:50:00,29.47,29.48,29.45,29.48,55854.0,27.834,27.8435,27.8151,27.8435,55854.0
2019-12-16 12:55:00,29.48,29.48,29.46,29.46,10995.0,27.8435,27.8435,27.8246,27.8246,10995.0
2019-12-16 13:00:00,29.46,29.49,29.46,29.47,24166.0,27.8246,27.8529,27.8246,27.834,24166.0
2019-12-16 13:05:00,29.47,29.51,29.47,29.5,30406.0,27.834,27.8718,27.834,27.8624,30406.0
2019-12-16 13:10:00,29.5,29.52,29.49,29.51,107067.0,27.8624,27.8813,27.8529,27.8718,107067.0
2019-12-16 13:15:00,29.52,29.52,29.51,29.51,13593.0,27.8813,27.8813,27.8718,27.8718,13593.0
2019-12-16 13:20:00,29.52,29.52,29.49,29.5,21666.0,27.8813,27.8813,27.8529,27.8624,21666.0
2019-12-16 13:25:00,29.49,29.52,29.49,29.51,25787.0,27.8529,27.8813,27.8529,27.8718,25787.0
2019-12-16 13:30:00,29.51,29.51,29.5,29.51,835.0,27.8718,27.8718,27.8624,27.8718,835.0
2019-12-16 13:35:00,29.5,29.51,29.49,29.49,11085.0,27.8624,27.8718,27.8529,27.8529,11085.0
2019-12-16 13:40:00,29.49,29.53,29.49,29.52,38077.0,27.8529,27.8907,27.8529,27.8813,38077.0
2019-12-16 13:45:00,29.51,29.54,29.51,29.52,96356.0,27.8718,27.9002,27.8718,27.8813,96356.0
2019-12-16 13:50:00,29.52,29.52,29.49,29.49,82573.0,27.8813,27.8813,27.8529,27.8529,82573.0
2019-12-16 13:55:00,29.49,29.5,29.48,29.48,12913.0,27.8529,27.8624,27.8435,27.8435,12913.0
2019-12-16 14:00:00,29.49,29.49,29.45,29.45,37245.0,27.8529,27.8529,27.8151,27.8151,37245.0
2019-12-16 14:05:00,29.44,29.44,29.42,29.43,47280.0,27.8057,27.8057,27.7868,27.7963,47280.0
2019-12-16 14:10:00,29.43,29.43,29.38,29.4,89579.0,27.7963,27.7963,27.749,27.7679,89579.0
2019-12-16 14:15:00,29.4,29.41,29.38,29.4,83441.0,27.7679,27.7774,27.749,27.7679,83441.0
2019-12-16 14:20:00,29.39,29.4,29.37,29.37,15616.0,27.7585,27.7679,27.7396,27.7396,15616.0
2019-12-16 14:25:00,29.38,29.42,29.37,29.4,69697.0,27.749,27.7868,27.7396,27.7679,69697.0
2019-12-16 14:30:00,29.4,29.4,29.34,29.37,100733.0,27.7679,27.7679,27.7113,27.7396,100733.0
2019-12-16 14:35:00,29.37,29.37,29.34,29.36,25122.0,27.7396,27.7396,27.7113,27.7301,25122.0
2019-12-16 14:40:00,29.36,29.38,29.35,29.38,44618.0,27.7301,27.749,27.7207,27.749,44618.0
2019-12-16 14:45:00,29.37,29.38,29.36,29.37,24423.0,27.7396,27.749,27.7301,27.7396,24423.0
2019-12-16 14:50:00,29.37,29.38,29.34,29.36,86394.0,27.7396,27.749,27.7113,27.7301,86394.0
2019-12-16 14:55:00,29.36,29.4,29.35,29.39,58711.0,27.7301,27.7679,27.7207,27.7585,58711.0
2019-12-16 15:00:00,29.39,29.41,29.38,29.41,69302.0,27.7585,27.7774,27.749,27.7774,69302.0
2019-12-16 15:05:00,29.41,29.41,29.38,29.39,21897.0,27.7774,27.7774,27.749,27.7585,21897.0
2019-12-16 15:10:00,29.38,29.42,29.37,29.42,58971.0,27.749,27.7868,27.7396,27.7868,58971.0
2019-12-16 15:15:00,29.42,29.43,29.41,29.42,43074.0,27.7868,27.7963,27.7774,27.7868,43074.0
2019-12-16 15:20:00,29.43,29.45,29.41,29.43,71709.0,27.7963,27.8151,27.7774,27.7963,71709.0
2019-12-16 15:25:00,29.43,29.44,29.42,29.44,162880.0,27.7963,27.8057,27.7868,27.8057,162880.0
2019-12-16 15:30:00,29.44,29.47,29.41,29.46,100405.0,27.8057,27.834,27.7774,27.8246,100405.0
2019-12-16 15:35:00,29.46,29.49,29.46,29.48,64204.0,27.8246,27.8529,27.8246,27.8435,64204.0
2019-12-16 15:40:00,29.48,29.49,29.43,29.43,169266.0,27.8435,27.8529,27.7963,27.7963,169266.0
2019-12-16 15:45:00,29.43,29.44,29.38,29.44,171705.0,27.7963,27.8057,27.749,27.8057,171705.0
2019-12-16 15:50:00,29.44,29.49,29.43,29.47,149169.0,27.8057,27.8529,27.7963,27.834,149169.0
2019-12-16 15:55:00,29.48,29.51,29.47,29.51,605605.0,27.8435,27.8718,27.834,27.8718,605605.0
2019-12-17 09:30:00,29.53,29.56,29.22,29.27,64194.0,27.8907,27.919,27.5979,27.6451,64194.0
2019-12-17 09:35:00,29.28,29.38,29.27,29.33,28449.0,27.6546,27.749,27.6451,27.7018,28449.0
2019-12-17 09:40:00,29.35,29.35,29.29,29.32,44040.0,27.7207,27.7207,27.664,27.6924,44040.0
2019-12-17 09:45:00,29.33,29.33,29.28,29.29,33751.0,27.7018,27.7018,27.6546,27.664,33751.0
2019-12-17 09:50:00,29.29,29.31,29.27,29.3,19014.0,27.664,27.6829,27.6451,27.6735,19014.0
2019-12-17 09:55:00,29.3,29.31,29.25,29.25,38578.0,27.6735,27.6829,27.6262,27.6262,38578.0
2019-12-17 10:00:00,29.25,29.32,29.24,29.28,52841.0,27.6262,27.6924,27.6168,27.6546,52841.0
2019-12-17 10:05:00,29.29,29.33,29.28,29.32,53261.0,27.664,27.7018,27.6546,27.6924,53261.0
2019-12-17 10:10:00,29.33,29.34,29.3,29.3,19069.0,27.7018,27.7113,27.6735,27.6735,19069.0
2019-12-17 10:15:00,29.31,29.33,29.28,29.33,52296.0,27.6829,27.7018,27.6546,27.7018,52296.0
2019-12-17 10:20:00,29.33,29.35,29.32,29.35,30695.0,27.7018,27.7207,27.6924,27.7207,30695.0
2019-12-17 10:25:00,29.34,29.38,29.32,29.38,255374.0,27.7113,27.749,27.6924,27.749,255374.0
2019-12-17 10:30:00,29.38,29.4,29.36,29.38,48788.0,27.749,27.7679,27.7301,27.749,48788.0
2019-12-17 10:35:00,29.39,29.42,29.37,29.39,221214.0,27.7585,27.7868,27.7396,27.7585,221214.0
2019-12-17 10:40:00,29.39,29.45,29.39,29.44,59244.0,27.7585,27.8151,27.7585,27.8057,59244.0
2019-12-17 10:45:00,29.44,29.45,29.42,29.44,28443.0,27.8057,27.8151,27.7868,27.8057,28443.0
2019-12-17 10:50:00,29.44,29.47,29.4,29.4,46149.0,27.8057,27.834,27.7679,27.7679,46149.0
2019-12-17 10:55:00,29.4,29.44,29.39,29.42,31000.0,27.7679,27.8057,27.7585,27.7868,31000.0
2019-12-17 11:00:00,29.42,29.45,29.41,29.43,30023.0,27.7868,27.8151,27.7774,27.7963,30023.0
2019-12-17 11:05:00,29.42,29.43,29.4,29.41,27839.0,27.7868,27.7963,27.7679,27.7774,27839.0
2019-12-17 11:10:00,29.41,29.41,29.38,29.39,21647.0,27.7774,27.7774,27.749,27.7585,21647.0
2019-12-17 11:15:00,29.4,29.4,29.36,29.37,38966.0,27.7679,27.7679,27.7301,27.7396,38966.0
2019-12-17 11:20:00,29.36,29.39,29.35,29.39,18594.0,27.7301,27.7585,27.7207,27.7585,18594.0
2019-12-17 11:25:00,29.39,29.39,29.35,29.36,20254.0,27.7585,27.7585,27.7207,27.7301,20254.0
2019-12-17 11:30:00,29.35,29.36,29.33,29.35,22845.0,27.7207,27.7301,27.7018,27.7207,22845.0
2019-12-17 11:35:00,29.35,29.37,29.34,29.34,17361.0,27.7207,27.7396,27.7113,27.7113,17361.0
2019-12-17 11:40:00,29.34,29.35,29.34,29.34,6508.0,27.7113,27.7207,27.7113,27.7113,6508.0
2019-12-17 11:45:00,29.35,29.35,29.34,29.34,12184.0,27.7207,27.7207,27.7113,27.7113,12184.0
2019-12-17 11:50:00,29.34,29.39,29.33,29.37,27332.0,27.7113,27.7585,27.7018,27.7396,27332.0
2019-12-17 11:55:00,29.38,29.38,29.34,29.36,12066.0,27.749,27.749,27.7113,27.7301,12066.0
2019-12-17 12:00:00,29.37,29.37,29.34,29.35,3781.0,27.7396,27.7396,27.7113,27.7207,3781.0
2019-12-17 12:05:00,29.35,29.36,29.32,29.33,42683.0,27.7207,27.7301,27.6924,27.7018,42683.0
2019-12-17 12:10:00,29.33,29.33,29.3,29.3,16175.0,27.7018,27.7018,27.6735,27.6735,16175.0
2019-12-17 12:15:00,29.31,29.31,29.27,29.28,22267.0,27.6829,27.6829,27.6451,27.6546,22267.0
2019-12-17 12:20:00,29.27,29.31,29.26,29.28,27498.0,27.6451,27.6829,27.6357,27.6546,27498.0
2019-12-17 12:25:00,29.28,29.29,29.27,29.28,17458.0,27.6546,27.664,27.6451,27.6546,17458.0
2019-12-17 12:30:00,29.27,29.31,29.27,29.28,99116.0,27.6451,27.6829,27.6451,27.6546,99116.0
2019-12-17 12:35:00,29.28,29.29,29.27,29.29,159429.0,27.6546,27.664,27.6451,27.664,159429.0
2019-12-17 12:40:00,29.29,29.3,29.25,29.29,131595.0,27.664,27.6735,27.6262,27.664,131595.0
2019-12-17 12:45:00,29.3,29.3,29.27,29.28,60173.0,27.6735,27.6735,27.6451,27.6546,60173.0
2019-12-17 12:50:00,29.27,29.27,29.25,29.25,37886.0,27.6451,27.6451,27.6262,27.6262,37886.0
2019-12-17 12:55:00,29.25,29.26,29.21,29.22,47412.0,27.6262,27.6357,27.5885,27.5979,47412.0
2019-12-17 13:00:00,29.22,29.22,29.14,29.16,41191.0,27.5979,27.5979,27.5224,27.5412,41191.0
2019-12-17 13:05:00,29.15,29.15,29.12,29.15,52980.0,27.5318,27.5318,27.5035,27.5318,52980.0
2019-12-17 13:10:00,29.14,29.17,29.14,29.15,57374.0,27.5224,27.5507,27.5224,27.5318,57374.0
2019-12-17 13:15:00,29.15,29.16,29.1,29.11,48499.0,27.5318,27.5412,27.4846,27.494,48499.0
2019-12-17 13:20:00,29.11,29.16,29.1,29.16,20028.0,27.494,27.5412,27.4846,27.5412,20028.0
2019-12-17 13:25:00,29.16,29.16,29.11,29.12,11383.0,27.5412,27.5412,27.494,27.5035,11383.0
2019-12-17 13:30:00,29.11,29.16,29.1,29.15,53783.0,27.494,27.5412,27.4846,27.5318,53783.0
2019-12-17 13:35:00,29.15,29.15,29.09,29.1,18894.0,27.5318,27.5318,27.4751,27.4846,18894.0
2019-12-17 13:40:00,29.11,29.17,29.11,29.17,29522.0,27.494,27.5507,27.494,27.5507,29522.0
2019-12-17 13:45:00,29.17,29.21,29.16,29.21,54840.0,27.5507,27.5885,27.5412,27.5885,54840.0
2019-12-17 13:50:00,29.21,29.23,29.19,29.19,24898.0,27.5885,27.6074,27.5696,27.5696,24898.0
2019-12-17 13:55:00,29.19,29.2,29.19,29.2,17225.0,27.5696,27.579,27.5696,27.579,17225.0
2019-12-17 14:00:00,29.2,29.22,29.17,29.22,74575.0,27.579,27.5979,27.5507,27.5979,74575.0
2019-12-17 14:05:00,29.21,29.28,29.2,29.26,72533.0,27.5885,27.6546,27.579,27.6357,72533.0
2019-12-17 14:10:00,29.26,29.29,29.25,29.28,21048.0,27.6357,27.664,27.6262,27.6546,21048.0
2019-12-17 14:15:00,29.28,29.28,29.26,29.26,28280.0,27.6546,27.6546,27.6357,27.6357,28280.0
2019-12-17 14:20:00,29.26,29.26,29.21,29.22,29676.0,27.6357,27.6357,27.5885,27.5979,29676.0
2019-12-17 14:25:00,29.22,29.25,29.22,29.25,17364.0,27.5979,27.6262,27.5979,27.6262,17364.0
2019-12-17 14:30:00,29.25,29.31,29.24,29.3,37545.0,27.6262,27.6829,27.6168,27.6735,37545.0
2019-12-17 14:35:00,29.31,29.37,29.31,29.37,12067.0,27.6829,27.7396,27.6829,27.7396,12067.0
2019-12-17 14:40:00,29.36,29.38,29.33,29.35,136801.0,27.7301,27.749,27.7018,27.7207,136801.0
2019-12-17 14:45:00,29.35,29.41,29.35,29.36,22559.0,27.7207,27.7774,27.7207,27.7301,22559.0
2019-12-17 14:50:00,29.36,29.37,29.32,29.33,39274.0,27.7301,27.7396,27.6924,27.7018,39274.0
2019-12-17 14:55:00,29.33,29.39,29.32,29.38,14880.0,27.7018,27.7585,27.6924,27.749,14880.0
2019-12-17 15:00:00,29.37,29.37,29.32,29.32,21054.0,27.7396,27.7396,27.6924,27.6924,21054.0
2019-12-17 15:05:00,29.32,29.33,29.27,29.27,18236.0,27.6924,27.7018,27.6451,27.6451,18236.0
2019-12-17 15:10:00,29.28,29.28,29.24,29.26,29228.0,27.6546,27.6546,27.6168,27.6357,29228.0
2019-12-17 15:15:00,29.26,29.31,29.24,29.29,43813.0,27.6357,27.6829,27.6168,27.664,43813.0
2019-12-17 15:20:00,29.3,29.31,29.26,29.31,25300.0,27.6735,27.6829,27.6357,27.6829,25300.0
2019-12-17 15:25:00,29.31,29.35,29.3,29.34,153165.0,27.6829,27.7207,27.6735,27.7113,153165.0
2019-12-17 15:30:00,29.34,29.36,29.32,29.35,212758.0,27.7113,27.7301,27.6924,27.7207,212758.0
2019-12-17 15:35:00,29.35,29.39,29.34,29.38,97756.0,27.7207,27.7585,27.7113,27.749,97756.0
2019-12-17 15:40:00,29.39,29.42,29.38,29.41,103807.0,27.7585,27.7868,27.749,27.7774,103807.0
2019-12-17 15:45:00,29.41,29.43,29.4,29.42,101691.0,27.7774,27.7963,27.7679,27.7868,101691.0
2019-12-17 15:50:00,29.42,29.46,29.41,29.44,153946.0,27.7868,27.8246,27.7774,27.8057,153946.0
2019-12-17 15:55:00,29.44,29.44,29.34,29.41,463922.0,27.8057,27.8057,27.7113,27.7774,463922.0
2019-12-18 09:30:00,29.44,29.57,29.4,29.46,30530.0,27.8057,27.9285,27.7679,27.8246,30530.0
2019-12-18 09:35:00,29.46,29.51,29.43,29.5,25868.0,27.8246,27.8718,27.7963,27.8624,25868.0
2019-12-18 09:40:00,29.5,29.55,29.48,29.54,22438.0,27.8624,27.9096,27.8435,27.9002,22438.0
2019-12-18 09:45:00,29.54,29.6,29.5,29.52,90673.0,27.9002,27.9568,27.8624,27.8813,90673.0
2019-12-18 09:50:00,29.52,29.6,29.49,29.6,34836.0,27.8813,27.9568,27.8529,27.9568,34836.0
2019-12-18 09:55:00,29.59,29.62,29.54,29.55,39796.0,27.9474,27.9757,27.9002,27.9096,39796.0
2019-12-18 10:00:00,29.54,29.55,29.49,29.55,22837.0,27.9002,27.9096,27.8529,27.9096,22837.0
2019-12-18 10:05:00,29.55,29.59,29.55,29.58,17858.0,27.9096,27.9474,27.9096,27.9379,17858.0
2019-12-18 10:10:00,29.57,29.57,29.53,29.53,10618.0,27.9285,27.9285,27.8907,27.8907,10618.0
2019-12-18 10:15:00,29.52,29.56,29.52,29.55,8612.0,27.8813,27.919,27.8813,27.9096,8612.0
2019-12-18 10:20:00,29.55,29.57,29.54,29.54,13003.0,27.9096,27.9285,27.9002,27.9002,13003.0
2019-12-18 10:25:00,29.54,29.66,29.54,29.6,40036.0,27.9002,28.0135,27.9002,27.9568,40036.0
2019-12-18 10:30:00,29.59,29.6,29.54,29.55,22979.0,27.9474,27.9568,27.9002,27.9096,22979.0
2019-12-18 10:35:00,29.55,29.56,29.53,29.55,26686.0,27.9096,27.919,27.8907,27.9096,26686.0
2019-12-18 10:40:00,29.55,29.56,29.53,29.55,39437.0,27.9096,27.919,27.8907,27.9096,39437.0
2019-12-18 10:45:00,29.55,29.59,29.54,29.57,27083.0,27.9096,27.9474,27.9002,27.9285,27083.0
2019-12-18 10:50:00,29.57,29.58,29.56,29.57,35293.0,27.9285,27.9379,27.919,27.9285,35293.0
2019-12-18 10:55:00,29.56,29.57,29.54,29.56,60361.0,27.919,27.9285,27.9002,27.919,60361.0
2019-12-18 11:00:00,29.55,29.56,29.54,29.55,38877.0,27.9096,27.919,27.9002,27.9096,38877.0
2019-12-18 11:05:00,29.54,29.56,29.52,29.53,164377.0,27.9002,27.919,27.8813,27.8907,164377.0
2019-12-18 11:10:00,29.53,29.57,29.53,29.55,137036.0,27.8907,27.9285,27.8907,27.9096,137036.0
2019-12-18 11:15:00,29.55,29.56,29.52,29.54,18979.0,27.9096,27.919,27.8813,27.9002,18979.0
2019-12-18 11:20:00,29.54,29.55,29.53,29.54,8981.0,27.9002,27.9096,27.8907,27.9002,8981.0
2019-12-18 11:25:00,29.54,29.57,29.53,29.56,22215.0,27.9002,27.9285,27.8907,27.919,22215.0
2019-12-18 11:30:00,29.56,29.57,29.53,29.54,56874.0,27.919,27.9285,27.8907,27.9002,56874.0
2019-12-18 11:35:00,29.54,29.54,29.51,29.54,9492.0,27.9002,27.9002,27.8718,27.9002,9492.0
2019-12-18 11:40:00,29.55,29.55,29.52,29.54,12848.0,27.9096,27.9096,27.8813,27.9002,12848.0
2019-12-18 11:45:00,29.54,29.56,29.54,29.55,7519.0,27.9002,27.919,27.9002,27.9096,7519.0
2019-12-18 11:50:00,29.56,29.58,29.55,29.56,4919.0,27.919,27.9379,27.9096,27.919,4919.0
2019-12-18 11:55:00,29.56,29.57,29.54,29.55,6064.0,27.919,27.9285,27.9002,27.9096,6064.0
2019-12-18 12:00:00,29.55,29.56,29.55,29.55,6209.0,27.9096,27.919,27.9096,27.9096,6209.0
2019-12-18 12:05:00,29.56,29.57,29.54,29.57,12800.0,27.919,27.9285,27.9002,27.9285,12800.0
2019-12-18 12:10:00,29.57,29.59,29.56,29.56,52720.0,27.9285,27.9474,27.919,27.919,52720.0
2019-12-18 12:15:00,29.57,29.58,29.54,29.55,76673.0,27.9285,27.9379,27.9002,27.9096,76673.0
2019-12-18 12:20:00,29.54,29.61,29.53,29.59,17680.0,27.9002,27.9663,27.8907,27.9474,17680.0
2019-12-18 12:25:00,29.59,29.61,29.55,29.56,20321.0,27.9474,27.9663,27.9096,27.919,20321.0
2019-12-18 12:30:00,29.56,29.57,29.53,29.54,27969.0,27.919,27.9285,27.8907,27.9002,27969.0
2019-12-18 12:35:00,29.54,29.57,29.54,29.56,76442.0,27.9002,27.9285,27.9002,27.919,76442.0
2019-12-18 12:40:00,29.55,29.56,29.54,29.55,13323.0,27.9096,27.919,27.9002,27.9096,13323.0
2019-12-18 12:45:00,29.56,29.58,29.55,29.56,11484.0,27.919,27.9379,27.9096,27.919,11484.0
2019-12-18 12:50:00,29.56,29.57,29.55,29.55,11401.0,27.919,27.9285,27.9096,27.9096,11401.0
2019-12-18 12:55:00,29.55,29.57,29.55,29.56,5148.0,27.9096,27.9285,27.9096,27.919,5148.0
2019-12-18 13:00:00,29.56,29.58,29.55,29.57,19219.0,27.919,27.9379,27.9096,27.9285,19219.0
2019-12-18 13:05:00,29.56,29.56,29.55,29.55,7123.0,27.919,27.919,27.9096,27.9096,7123.0
2019-12-18 13:10:00,29.55,29.56,29.55,29.55,5639.0,27.9096,27.919,27.9096,27.9096,5639.0
2019-12-18 13:15:00,29.55,29.56,29.54,29.55,42298.0,27.9096,27.919,27.9002,27.9096,42298.0
2019-12-18 13:20:00,29.55,29.56,29.54,29.55,18441.0,27.9096,27.919,27.9002,27.9096,18441.0
2019-12-18 13:25:00,29.55,29.56,29.54,29.55,12299.0,27.9096,27.919,27.9002,27.9096,12299.0
2019-12-18 13:30:00,29.55,29.56,29.53,29.54,58922.0,27.9096,27.919,27.8907,27.9002,58922.0
2019-12-18 13:35:00,29.53,29.54,29.53,29.54,8153.0,27.8907,27.9002,27.8907,27.9002,8153.0
2019-12-18 13:40:00,29.54,29.56,29.54,29.54,6234.0,27.9002,27.919,27.9002,27.9002,6234.0
2019-12-18 13:45:00,29.55,29.56,29.54,29.54,84774.0,27.9096,27.919,27.9002,27.9002,84774.0
2019-12-18 13:50:00,29.53,29.54,29.51,29.53,9338.0,27.8907,27.9002,27.8718,27.8907,9338.0
2019-12-18 13:55:00,29.54,29.56,29.53,29.53,17620.0,27.9002,27.919,27.8907,27.8907,17620.0
2019-12-18 14:00:00,29.53,29.53,29.51,29.52,7575.0,27.8907,27.8907,27.8718,27.8813,7575.0
2019-12-18 14:05:00,29.52,29.52,29.5,29.52,4601.0,27.8813,27.8813,27.8624,27.8813,4601.0
2019-12-18 14:10:00,29.52,29.53,29.51,29.52,12268.0,27.8813,27.8907,27.8718,27.8813,12268.0
2019-12-18 14:15:00,29.51,29.55,29.51,29.52,16474.0,27.8718,27.9096,27.8718,27.8813,16474.0
2019-12-18 14:20:00,29.53,29.55,29.53,29.53,6624.0,27.8907,27.9096,27.8907,27.8907,6624.0
2019-12-18 14:25:00,29.53,29.57,29.53,29.54,8339.0,27.8907,27.9285,27.8907,27.9002,8339.0
2019-12-18 14:30:00,29.55,29.55,29.53,29.54,6107.0,27.9096,27.9096,27.8907,27.9002,6107.0
2019-12-18 14:35:00,29.54,29.55,29.53,29.55,16613.0,27.9002,27.9096,27.8907,27.9096,16613.0
2019-12-18 14:40:00,29.55,29.55,29.54,29.55,9410.0,27.9096,27.9096,27.9002,27.9096,9410.0
2019-12-18 14:45:00,29.54,29.57,29.54,29.55,29636.0,27.9002,27.9285,27.9002,27.9096,29636.0
2019-12-18 14:50:00,29.54,29.55,29.53,29.55,11353.0,27.9002,27.9096,27.8907,27.9096,11353.0
2019-12-18 14:55:00,29.54,29.57,29.54,29.57,20245.0,27.9002,27.9285,27.9002,27.9285,20245.0
2019-12-18 15:00:00,29.57,29.57,29.55,29.57,21063.0,27.9285,27.9285,27.9096,27.9285,21063.0
2019-12-18 15:05:00,29.57,29.57,29.56,29.57,23925.0,27.9285,27.9285,27.919,27.9285,23925.0
2019-12-18 15:10:00,29.57,29.58,29.53,29.53,106857.0,27.9285,27.9379,27.8907,27.8907,106857.0
2019-12-18 15:15:00,29.53,29.55,29.5,29.51,135252.0,27.8907,27.9096,27.8624,27.8718,135252.0
2019-12-18 15:20:00,29.5,29.5,29.45,29.45,7685.0,27.8624,27.8624,27.8151,27.8151,7685.0
2019-12-18 15:25:00,29.44,29.45,29.43,29.45,9962.0,27.8057,27.8151,27.7963,27.8151,9962.0
2019-12-18 15:30:00,29.45,29.46,29.41,29.42,21737.0,27.8151,27.8246,27.7774,27.7868,21737.0
2019-12-18 15:35:00,29.42,29.43,29.41,29.43,15901.0,27.7868,27.7963,27.7774,27.7963,15901.0
2019-12-18 15:40:00,29.42,29.44,29.42,29.42,13433.0,27.7868,27.8057,27.7868,27.7868,13433.0
2019-12-18 15:45:00,29.41,29.42,29.4,29.4,24695.0,27.7774,27.7868,27.7679,27.7679,24695.0
2019-12-18 15:50:00,29.4,29.43,29.39,29.41,32292.0,27.7679,27.7963,27.7585,27.7774,32292.0
2019-12-18 15:55:00,29.41,29.41,29.34,29.34,133652.0,27.7774,27.7774,27.7113,27.7113,133652.0
2019-12-19 09:30:00,29.45,29.68,29.41,29.65,29472.0,27.8151,28.0324,27.7774,28.004,29472.0
2019-12-19 09:35:00,29.63,29.66,29.53,29.55,32162.0,27.9852,28.0135,27.8907,27.9096,32162.0
2019-12-19 09:40:00,29.54,29.54,29.48,29.53,17701.0,27.9002,27.9002,27.8435,27.8907,17701.0
2019-12-19 09:45:00,29.54,29.56,29.51,29.55,12409.0,27.9002,27.919,27.8718,27.9096,12409.0
2019-12-19 09:50:00,29.55,29.56,29.5,29.54,54406.0,27.9096,27.919,27.8624,27.9002,54406.0
2019-12-19 09:55:00,29.53,29.55,29.48,29.55,23288.0,27.8907,27.9096,27.8435,27.9096,23288.0
2019-12-19 10:00:00,29.54,29.56,29.49,29.49,25942.0,27.9002,27.919,27.8529,27.8529,25942.0
2019-12-19 10:05:00,29.5,29.52,29.49,29.52,8130.0,27.8624,27.8813,27.8529,27.8813,8130.0
2019-12-19 10:10:00,29.51,29.53,29.46,29.49,38017.0,27.8718,27.8907,27.8246,27.8529,38017.0
2019-12-19 10:15:00,29.49,29.52,29.48,29.49,30864.0,27.8529,27.8813,27.8435,27.8529,30864.0
2019-12-19 10:20:00,29.49,29.52,29.49,29.5,31298.0,27.8529,27.8813,27.8529,27.8624,31298.0
2019-12-19 10:25:00,29.51,29.63,29.51,29.62,72608.0,27.8718,27.9852,27.8718,27.9757,72608.0
2019-12-19 10:30:00,29.62,29.75,29.62,29.72,1069978.0,27.9757,28.0985,27.9757,28.0702,1069978.0
2019-12-19 10:35:00,29.71,29.77,29.7,29.76,76181.0,28.0607,28.1174,28.0513,28.1079,76181.0
2019-12-19 10:40:00,29.76,29.76,29.71,29.71,35374.0,28.1079,28.1079,28.0607,28.0607,35374.0
2019-12-19 10:45:00,29.71,29.72,29.65,29.65,30782.0,28.0607,28.0702,28.004,28.004,30782.0
2019-12-19 10:50:00,29.65,29.65,29.62,29.64,36059.0,28.004,28.004,27.9757,27.9946,36059.0
2019-12-19 10:55:00,29.64,29.72,29.63,29.72,27365.0,27.9946,28.0702,27.9852,28.0702,27365.0
2019-12-19 11:00:00,29.72,29.73,29.63,29.67,32957.0,28.0702,28.0796,27.9852,28.0229,32957.0
2019-12-19 11:05:00,29.68,29.74,29.67,29.74,96016.0,28.0324,28.089,28.0229,28.089,96016.0
2019-12-19 11:10:00,29.74,29.79,29.73,29.79,106439.0,28.089,28.1363,28.0796,28.1363,106439.0
2019-12-19 11:15:00,29.79,29.83,29.78,29.82,35890.0,28.1363,28.1741,28.1268,28.1646,35890.0
2019-12-19 11:20:00,29.82,29.84,29.82,29.83,20395.0,28.1646,28.1835,28.1646,28.1741,20395.0
2019-12-19 11:25:00,29.83,29.83,29.77,29.83,53046.0,28.1741,28.1741,28.1174,28.1741,53046.0
2019-12-19 11:30:00,29.83,29.86,29.82,29.84,24961.0,28.1741,28.2024,28.1646,28.1835,24961.0
2019-12-19 11:35:00,29.84,29.86,29.81,29.85,34589.0,28.1835,28.2024,28.1552,28.1929,34589.0
2019-12-19 11:40:00,29.86,29.88,29.85,29.88,23766.0,28.2024,28.2213,28.1929,28.2213,23766.0
2019-12-19 11:45:00,29.87,29.88,29.84,29.84,15330.0,28.2118,28.2213,28.1835,28.1835,15330.0
2019-12-19 11:50:00,29.84,29.87,29.83,29.87,24232.0,28.1835,28.2118,28.1741,28.2118,24232.0
2019-12-19 11:55:00,29.87,29.87,29.85,29.87,11985.0,28.2118,28.2118,28.1929,28.2118,11985.0
2019-12-19 12:00:00,29.87,29.88,29.86,29.88,15675.0,28.2118,28.2213,28.2024,28.2213,15675.0
2019-12-19 12:05:00,29.88,29.9,29.86,29.9,19536.0,28.2213,28.2402,28.2024,28.2402,19536.0
2019-12-19 12:10:00,29.9,29.9,29.88,29.89,14646.0,28.2402,28.2402,28.2213,28.2307,14646.0
2019-12-19 12:15:00,29.89,29.89,29.86,29.88,15929.0,28.2307,28.2307,28.2024,28.2213,15929.0
2019-12-19 12:20:00,29.87,29.89,29.87,29.88,14037.0,28.2118,28.2307,28.2118,28.2213,14037.0
2019-12-19 12:25:00,29.88,29.89,29.88,29.89,21358.0,28.2213,28.2307,28.2213,28.2307,21358.0
2019-12-19 12:30:00,29.89,29.9,29.87,29.87,14243.0,28.2307,28.2402,28.2118,28.2118,14243.0
2019-12-19 12:35:00,29.88,29.9,29.87,29.89,14650.0,28.2213,28.2402,28.2118,28.2307,14650.0
2019-12-19 12:40:00,29.89,29.89,29.86,29.87,10627.0,28.2307,28.2307,28.2024,28.2118,10627.0
2019-12-19 12:45:00,29.87,29.87,29.84,29.86,31195.0,28.2118,28.2118,28.1835,28.2024,31195.0
2019-12-19 12:50:00,29.85,29.87,29.85,29.86,35011.0,28.1929,28.2118,28.1929,28.2024,35011.0
2019-12-19 12:55:00,29.85,29.87,29.85,29.86,28155.0,28.1929,28.2118,28.1929,28.2024,28155.0
2019-12-19 13:00:00,29.86,29.87,29.85,29.86,20872.0,28.2024,28.2118,28.1929,28.2024,20872.0
2019-12-19 13:05:00,29.86,29.87,29.85,29.87,27088.0,28.2024,28.2118,28.1929,28.2118,27088.0
2019-12-19 13:10:00,29.86,29.87,29.85,29.86,10240.0,28.2024,28.2118,28.1929,28.2024,10240.0
2019-12-19 13:15:00,29.86,29.87,29.85,29.85,19486.0,28.2024,28.2118,28.1929,28.1929,19486.0
2019-12-19 13:20:00,29.86,29.86,29.82,29.82,41832.0,28.2024,28.2024,28.1646,28.1646,41832.0
2019-12-19 13:25:00,29.82,29.85,29.81,29.83,32286.0,28.1646,28.1929,28.1552,28.1741,32286.0
2019-12-19 13:30:00,29.83,29.83,29.8,29.81,9278.0,28.1741,28.1741,28.1457,28.1552,9278.0
2019-12-19 13:35:00,29.82,29.82,29.77,29.79,2428124.0,28.1646,28.1646,28.1174,28.1363,2428124.0
2019-12-19 13:40:00,29.78,29.8,29.78,29.8,25407.0,28.1268,28.1457,28.1268,28.1457,25407.0
2019-12-19 13:45:00,29.8,29.8,29.78,29.79,20637.0,28.1457,28.1457,28.1268,28.1363,20637.0
2019-12-19 13:50:00,29.79,29.85,29.78,29.84,28687.0,28.1363,28.1929,28.1268,28.1835,28687.0
2019-12-19 13:55:00,29.84,29.88,29.83,29.87,91650.0,28.1835,28.2213,28.1741,28.2118,91650.0
2019-12-19 14:00:00,29.87,29.88,29.86,29.86,25891.0,28.2118,28.2213,28.2024,28.2024,25891.0
2019-12-19 14:05:00,29.87,29.88,29.84,29.85,20774.0,28.2118,28.2213,28.1835,28.1929,20774.0
2019-12-19 14:10:00,29.85,29.87,29.84,29.85,65630.0,28.1929,28.2118,28.1835,28.1929,65630.0
2019-12-19 14:15:00,29.85,29.85,29.81,29.83,23204.0,28.1929,28.1929,28.1552,28.1741,23204.0
2019-12-19 14:20:00,29.82,29.84,29.8,29.82,16710.0,28.1646,28.1835,28.1457,28.1646,16710.0
2019-12-19 14:25:00,29.82,29.82,29.79,29.8,35510.0,28.1646,28.1646,28.1363,28.1457,35510.0
2019-12-19 14:30:00,29.8,29.86,29.79,29.86,42655.0,28.1457,28.2024,28.1363,28.2024,42655.0
2019-12-19 14:35:00,29.86,29.86,29.83,29.83,27959.0,28.2024,28.2024,28.1741,28.1741,27959.0
2019-12-19 14:40:00,29.83,29.86,29.83,29.85,24388.0,28.1741,28.2024,28.1741,28.1929,24388.0
2019-12-19 14:45:00,29.85,29.87,29.84,29.87,41505.0,28.1929,28.2118,28.1835,28.2118,41505.0
2019-12-19 14:50:00,29.87,29.88,29.86,29.87,22967.0,28.2118,28.2213,28.2024,28.2118,22967.0
2019-12-19 14:55:00,29.87,29.88,29.86,29.87,26571.0,28.2118,28.2213,28.2024,28.2118,26571.0
2019-12-19 15:00:00,29.87,29.88,29.83,29.85,48473.0,28.2118,28.2213,28.1741,28.1929,48473.0
2019-12-19 15:05:00,29.85,29.85,29.84,29.85,13132.0,28.1929,28.1929,28.1835,28.1929,13132.0
2019-12-19 15:10:00,29.85,29.86,29.83,29.84,24956.0,28.1929,28.2024,28.1741,28.1835,24956.0
2019-12-19 15:15:00,29.84,29.86,29.83,29.85,24104.0,28.1835,28.2024,28.1741,28.1929,24104.0
2019-12-19 15:20:00,29.85,29.86,29.84,29.85,87216.0,28.1929,28.2024,28.1835,28.1929,87216.0
2019-12-19 15:25:00,29.85,29.87,29.83,29.87,58409.0,28.1929,28.2118,28.1741,28.2118,58409.0
2019-12-19 15:30:00,29.87,29.88,29.81,29.82,77602.0,28.2118,28.2213,28.1552,28.1646,77602.0
2019-12-19 15:35:00,29.81,29.85,29.8,29.83,90990.0,28.1552,28.1929,28.1457,28.1741,90990.0
2019-12-19 15:40:00,29.84,29.87,29.81,29.84,138859.0,28.1835,28.2118,28.1552,28.1835,138859.0
2019-12-19 15:45:00,29.84,29.88,29.83,29.87,136025.0,28.1835,28.2213,28.1741,28.2118,136025.0
2019-12-19 15:50:00,29.86,29.87,29.78,29.79,257304.0,28.2024,28.2118,28.1268,28.1363,257304.0
2019-12-19 15:55:00,29.8,29.81,29.77,29.78,319390.0,28.1457,28.1552,28.1174,28.1268,319390.0
2019-12-20 09:30:00,29.94,29.96,29.82,29.84,68902.0,28.2779,28.2968,28.1646,28.1835,68902.0
2019-12-20 09:35:00,29.83,29.87,29.8,29.86,33644.0,28.1741,28.2118,28.1457,28.2024,33644.0
2019-12-20 09:40:00,29.85,29.98,29.85,29.98,46186.0,28.1929,28.3157,28.1929,28.3157,46186.0
2019-12-20 09:45:00,29.98,29.99,29.93,29.96,81184.0,28.3157,28.3252,28.2685,28.2968,81184.0
2019-12-20 09:50:00,29.96,29.97,29.92,29.95,16841.0,28.2968,28.3063,28.2591,28.2874,16841.0
2019-12-20 09:55:00,29.96,29.98,29.92,29.97,24521.0,28.2968,28.3157,28.2591,28.3063,24521.0
2019-12-20 10:00:00,29.97,29.99,29.95,29.97,23116.0,28.3063,28.3252,28.2874,28.3063,23116.0
2019-12-20 10:05:00,29.98,30.0,29.96,29.97,101190.0,28.3157,28.3346,28.2968,28.3063,101190.0
2019-12-20 10:10:00,29.96,30.0,29.95,29.96,33062.0,28.2968,28.3346,28.2874,28.2968,33062.0
2019-12-20 10:15:00,29.96,30.0,29.96,29.99,34666.0,28.2968,28.3346,28.2968,28.3252,34666.0
2019-12-20 10:20:00,30.0,30.0,29.98,30.0,53547.0,28.3346,28.3346,28.3157,28.3346,53547.0
2019-12-20 10:25:00,30.0,30.05,29.98,30.04,582560.0,28.3346,28.3818,28.3157,28.3724,582560.0
2019-12-20 10:30:00,30.03,30.05,30.01,30.03,154739.0,28.3629,28.3818,28.3441,28.3629,154739.0
2019-12-20 10:35:00,30.03,30.07,30.03,30.05,76783.0,28.3629,28.4007,28.3629,28.3818,76783.0
2019-12-20 10:40:00,30.05,30.11,30.04,30.1,179348.0,28.3818,28.4385,28.3724,28.4291,179348.0
2019-12-20 10:45:00,30.11,30.16,30.07,30.13,62102.0,28.4385,28.4857,28.4007,28.4574,62102.0
2019-12-20 10:50:00,30.14,30.18,30.13,30.16,57416.0,28.4668,28.5046,28.4574,28.4857,57416.0
2019-12-20 10:55:00,30.16,30.18,30.13,30.14,29293.0,28.4857,28.5046,28.4574,28.4668,29293.0
2019-12-20 11:00:00,30.13,30.13,30.05,30.05,51357.0,28.4574,28.4574,28.3818,28.3818,51357.0
2019-12-20 11:05:00,30.05,30.08,30.01,30.02,34870.0,28.3818,28.4102,28.3441,28.3535,34870.0
2019-12-20 11:10:00,30.02,30.04,29.99,30.0,21745.0,28.3535,28.3724,28.3252,28.3346,21745.0
2019-12-20 11:15:00,29.99,30.0,29.94,29.95,22962.0,28.3252,28.3346,28.2779,28.2874,22962.0
2019-12-20 11:20:00,29.95,29.96,29.92,29.95,16439.0,28.2874,28.2968,28.2591,28.2874,16439.0
2019-12-20 11:25:00,29.95,29.96,29.9,29.93,73600.0,28.2874,28.2968,28.2402,28.2685,73600.0
2019-12-20 11:30:00,29.93,29.94,29.91,29.92,54779.0,28.2685,28.2779,28.2496,28.2591,54779.0
2019-12-20 11:35:00,29.92,29.92,29.85,29.87,41779.0,28.2591,28.2591,28.1929,28.2118,41779.0
2019-12-20 11:40:00,29.87,29.87,29.79,29.83,39755.0,28.2118,28.2118,28.1363,28.1741,39755.0
2019-12-20 11:45:00,29.83,29.88,29.82,29.85,30498.0,28.1741,28.2213,28.1646,28.1929,30498.0
2019-12-20 11:50:00,29.85,29.86,29.81,29.84,89730.0,28.1929,28.2024,28.1552,28.1835,89730.0
2019-12-20 11:55:00,29.84,29.85,29.8,29.85,32091.0,28.1835,28.1929,28.1457,28.1929,32091.0
2019-12-20 12:00:00,29.85,29.85,29.8,29.81,76449.0,28.1929,28.1929,28.1457,28.1552,76449.0
2019-12-20 12:05:00,29.8,29.81,29.78,29.79,44172.0,28.1457,28.1552,28.1268,28.1363,44172.0
2019-12-20 12:10:00,29.79,29.83,29.78,29.79,40357.0,28.1363,28.1741,28.1268,28.1363,40357.0
2019-12-20 12:15:00,29.79,29.8,29.76,29.76,30212.0,28.1363,28.1457,28.1079,28.1079,30212.0
2019-12-20 12:20:00,29.76,29.77,29.71,29.71,12007.0,28.1079,28.1174,28.0607,28.0607,12007.0
2019-12-20 12:25:00,29.71,29.72,29.68,29.69,24368.0,28.0607,28.0702,28.0324,28.0418,24368.0
2019-12-20 12:30:00,29.69,29.71,29.68,29.69,19704.0,28.0418,28.0607,28.0324,28.0418,19704.0
2019-12-20 12:35:00,29.7,29.71,29.68,29.69,22458.0,28.0513,28.0607,28.0324,28.0418,22458.0
2019-12-20 12:40:00,29.69,29.7,29.68,29.69,25039.0,28.0418,28.0513,28.0324,28.0418,25039.0
2019-12-20 12:45:00,29.68,29.69,29.64,29.64,17296.0,28.0324,28.0418,27.9946,27.9946,17296.0
2019-12-20 12:50:00,29.65,29.66,29.61,29.63,36929.0,28.004,28.0135,27.9663,27.9852,36929.0
2019-12-20 12:55:00,29.62,29.64,29.61,29.61,24828.0,27.9757,27.9946,27.9663,27.9663,24828.0
2019-12-20 13:00:00,29.61,29.64,29.61,29.63,22782.0,27.9663,27.9946,27.9663,27.9852,22782.0
2019-12-20 13:05:00,29.63,29.63,29.6,29.62,23792.0,27.9852,27.9852,27.9568,27.9757,23792.0
2019-12-20 13:10:00,29.63,29.63,29.59,29.6,26806.0,27.9852,27.9852,27.9474,27.9568,26806.0
2019-12-20 13:15:00,29.61,29.63,29.59,29.63,19735.0,27.9663,27.9852,27.9474,27.9852,19735.0
2019-12-20 13:20:00,29.62,29.63,29.61,29.63,16974.0,27.9757,27.9852,27.9663,27.9852,16974.0
2019-12-20 13:25:00,29.63,29.64,29.62,29.63,28281.0,27.9852,27.9946,27.9757,27.9852,28281.0
2019-12-20 13:30:00,29.63,29.64,29.61,29.64,36187.0,27.9852,27.9946,27.9663,27.9946,36187.0
2019-12-20 13:35:00,29.63,29.64,29.63,29.64,24151.0,27.9852,27.9946,27.9852,27.9946,24151.0
2019-12-20 13:40:00,29.63,29.64,29.61,29.63,39069.0,27.9852,27.9946,27.9663,27.9852,39069.0
2019-12-20 13:45:00,29.62,29.65,29.62,29.63,26114.0,27.9757,28.004,27.9757,27.9852,26114.0
2019-12-20 13:50:00,29.63,29.63,29.56,29.57,25948.0,27.9852,27.9852,27.919,27.9285,25948.0
2019-12-20 13:55:00,29.58,29.58,29.55,29.55,12123.0,27.9379,27.9379,27.9096,27.9096,12123.0
2019-12-20 14:00:00,29.55,29.56,29.51,29.52,15594.0,27.9096,27.919,27.8718,27.8813,15594.0
2019-12-20 14:05:00,29.52,29.53,29.51,29.52,14768.0,27.8813,27.8907,27.8718,27.8813,14768.0
2019-12-20 14:10:00,29.52,29.56,29.51,29.54,17225.0,27.8813,27.919,27.8718,27.9002,17225.0
2019-12-20 14:15:00,29.54,29.55,29.52,29.54,17512.0,27.9002,27.9096,27.8813,27.9002,17512.0
2019-12-20 14:20:00,29.54,29.54,29.49,29.52,32262.0,27.9002,27.9002,27.8529,27.8813,32262.0
2019-12-20 14:25:00,29.52,29.58,29.51,29.58,17497.0,27.8813,27.9379,27.8718,27.9379,17497.0
2019-12-20 14:30:00,29.57,29.62,29.55,29.61,34075.0,27.9285,27.9757,27.9096,27.9663,34075.0
2019-12-20 14:35:00,29.6,29.66,29.6,29.65,25133.0,27.9568,28.0135,27.9568,28.004,25133.0
2019-12-20 14:40:00,29.66,29.67,29.62,29.63,18070.0,28.0135,28.0229,27.9757,27.9852,18070.0
2019-12-20 14:45:00,29.63,29.64,29.61,29.61,17686.0,27.9852,27.9946,27.9663,27.9663,17686.0
2019-12-20 14:50:00,29.62,29.63,29.6,29.63,28435.0,27.9757,27.9852,27.9568,27.9852,28435.0
2019-12-20 14:55:00,29.62,29.64,29.59,29.64,43304.0,27.9757,27.9946,27.9474,27.9946,43304.0
2019-12-20 15:00:00,29.64,29.64,29.6,29.63,40755.0,27.9946,27.9946,27.9568,27.9852,40755.0
2019-12-20 15:05:00,29.63,29.68,29.61,29.68,24318.0,27.9852,28.0324,27.9663,28.0324,24318.0
2019-12-20 15:10:00,29.67,29.68,29.62,29.65,30636.0,28.0229,28.0324,27.9757,28.004,30636.0
2019-12-20 15:15:00,29.65,29.68,29.64,29.68,24744.0,28.004,28.0324,27.9946,28.0324,24744.0
2019-12-20 15:20:00,29.68,29.68,29.64,29.64,29030.0,28.0324,28.0324,27.9946,27.9946,29030.0
2019-12-20 15:25:00,29.64,29.66,29.59,29.65,46176.0,27.9946,28.0135,27.9474,28.004,46176.0
2019-12-20 15:30:00,29.64,29.71,29.62,29.7,46412.0,27.9946,28.0607,27.9757,28.0513,46412.0
2019-12-20 15:35:00,29.7,29.74,29.64,29.64,62832.0,28.0513,28.089,27.9946,27.9946,62832.0
2019-12-20 15:40:00,29.64,29.65,29.61,29.63,68415.0,27.9946,28.004,27.9663,27.9852,68415.0
2019-12-20 15:45:00,29.63,29.63,29.58,29.59,59988.0,27.9852,27.9852,27.9379,27.9474,59988.0
2019-12-20 15:50:00,29.6,29.61,29.56,29.61,121543.0,27.9568,27.9663,27.919,27.9663,121543.0
2019-12-20 15:55:00,29.61,29.7,29.61,29.65,252101.0,27.9663,28.0513,27.9663,28.004,252101.0
2019-12-23 09:30:00,29.77,29.83,29.73,29.78,26886.0,28.1174,28.1741,28.0796,28.1268,26886.0
2019-12-23 09:35:00,29.78,29.78,29.63,29.63,14641.0,28.1268,28.1268,27.9852,27.9852,14641.0
2019-12-23 09:40:00,29.63,29.7,29.63,29.68,8065.0,27.9852,28.0513,27.9852,28.0324,8065.0
2019-12-23 09:45:00,29.67,29.68,29.6,29.63,37305.0,28.0229,28.0324,27.9568,27.9852,37305.0
2019-12-23 09:50:00,29.63,29.7,29.62,29.66,17229.0,27.9852,28.0513,27.9757,28.0135,17229.0
2019-12-23 09:55:00,29.66,29.66,29.6,29.65,13878.0,28.0135,28.0135,27.9568,28.004,13878.0
2019-12-23 10:00:00,29.65,29.66,29.61,29.62,17557.0,28.004,28.0135,27.9663,27.9757,17557.0
2019-12-23 10:05:00,29.62,29.63,29.58,29.6,26243.0,27.9757,27.9852,27.9379,27.9568,26243.0
2019-12-23 10:10:00,29.6,29.62,29.46,29.48,58776.0,27.9568,27.9757,27.8246,27.8435,58776.0
2019-12-23 10:15:00,29.49,29.54,29.46,29.5,24415.0,27.8529,27.9002,27.8246,27.8624,24415.0
2019-12-23 10:20:00,29.5,29.51,29.46,29.49,18061.0,27.8624,27.8718,27.8246,27.8529,18061.0
2019-12-23 10:25:00,29.49,29.5,29.46,29.48,6948.0,27.8529,27.8624,27.8246,27.8435,6948.0
2019-12-23 10:30:00,29.48,29.52,29.48,29.52,11726.0,27.8435,27.8813,27.8435,27.8813,11726.0
2019-12-23 10:35:00,29.51,29.52,29.46,29.5,10571.0,27.8718,27.8813,27.8246,27.8624,10571.0
2019-12-23 10:40:00,29.5,29.51,29.49,29.5,11813.0,27.8624,27.8718,27.8529,27.8624,11813.0
2019-12-23 10:45:00,29.5,29.5,29.43,29.45,8206.0,27.8624,27.8624,27.7963,27.8151,8206.0
2019-12-23 10:50:00,29.45,29.47,29.42,29.43,7838.0,27.8151,27.834,27.7868,27.7963,7838.0
2019-12-23 10:55:00,29.42,29.44,29.42,29.44,7711.0,27.7868,27.8057,27.7868,27.8057,7711.0
2019-12-23 11:00:00,29.44,29.47,29.44,29.45,8635.0,27.8057,27.834,27.8057,27.8151,8635.0
2019-12-23 11:05:00,29.45,29.46,29.4,29.4,6805.0,27.8151,27.8246,27.7679,27.7679,6805.0
2019-12-23 11:10:00,29.41,29.45,29.4,29.43,13862.0,27.7774,27.8151,27.7679,27.7963,13862.0
2019-12-23 11:15:00,29.44,29.44,29.4,29.42,62602.0,27.8057,27.8057,27.7679,27.7868,62602.0
2019-12-23 11:20:00,29.42,29.42,29.28,29.3,42315.0,27.7868,27.7868,27.6546,27.6735,42315.0
2019-12-23 11:25:00,29.3,29.31,29.25,29.25,15729.0,27.6735,27.6829,27.6262,27.6262,15729.0
2019-12-23 11:30:00,29.25,29.43,29.25,29.43,18068.0,27.6262,27.7963,27.6262,27.7963,18068.0
2019-12-23 11:35:00,29.43,29.44,29.42,29.43,19391.0,27.7963,27.8057,27.7868,27.7963,19391.0
2019-12-23 11:40:00,29.43,29.44,29.35,29.38,18863.0,27.7963,27.8057,27.7207,27.749,18863.0
2019-12-23 11:45:00,29.39,29.4,29.32,29.32,6749.0,27.7585,27.7679,27.6924,27.6924,6749.0
2019-12-23 11:50:00,29.33,29.36,29.32,29.36,9635.0,27.7018,27.7301,27.6924,27.7301,9635.0
2019-12-23 11:55:00,29.36,29.38,29.34,29.35,10730.0,27.7301,27.749,27.7113,27.7207,10730.0
2019-12-23 12:00:00,29.35,29.4,29.35,29.39,13672.0,27.7207,27.7679,27.7207,27.7585,13672.0
2019-12-23 12:05:00,29.38,29.41,29.38,29.39,6990.0,27.749,27.7774,27.749,27.7585,6990.0
2019-12-23 12:10:00,29.4,29.4,29.34,29.35,30455.0,27.7679,27.7679,27.7113,27.7207,30455.0
2019-12-23 12:15:00,29.36,29.38,29.31,29.32,11680.0,27.7301,27.749,27.6829,27.6924,11680.0
2019-12-23 12:20:00,29.31,29.32,29.28,29.32,38670.0,27.6829,27.6924,27.6546,27.6924,38670.0
2019-12-23 12:25:00,29.32,29.32,29.28,29.28,6500.0,27.6924,27.6924,27.6546,27.6546,6500.0
2019-12-23 12:30:00,29.28,29.31,29.27,29.3,18901.0,27.6546,27.6829,27.6451,27.6735,18901.0
2019-12-23 12:35:00,29.3,29.33,29.28,29.3,11386.0,27.6735,27.7018,27.6546,27.6735,11386.0
2019-12-23 12:40:00,29.28,29.3,29.27,29.29,4199.0,27.6546,27.6735,27.6451,27.664,4199.0
2019-12-23 12:45:00,29.29,29.29,29.24,29.25,7134.0,27.664,27.664,27.6168,27.6262,7134.0
2019-12-23 12:50:00,29.25,29.26,29.24,29.25,9247.0,27.6262,27.6357,27.6168,27.6262,9247.0
2019-12-23 12:55:00,29.26,29.26,29.24,29.24,5313.0,27.6357,27.6357,27.6168,27.6168,5313.0
2019-12-23 13:00:00,29.25,29.28,29.24,29.27,9911.0,27.6262,27.6546,27.6168,27.6451,9911.0
2019-12-23 13:05:00,29.27,29.27,29.25,29.26,11389.0,27.6451,27.6451,27.6262,27.6357,11389.0
2019-12-23 13:10:00,29.25,29.26,29.23,29.25,9623.0,27.6262,27.6357,27.6074,27.6262,9623.0
2019-12-23 13:15:00,29.24,29.26,29.23,29.24,5173.0,27.6168,27.6357,27.6074,27.6168,5173.0
2019-12-23 13:20:00,29.24,29.24,29.2,29.2,9445.0,27.6168,27.6168,27.579,27.579,9445.0
2019-12-23 13:25:00,29.2,29.21,29.18,29.2,17669.0,27.579,27.5885,27.5601,27.579,17669.0
2019-12-23 13:30:00,29.19,29.21,29.14,29.14,42306.0,27.5696,27.5885,27.5224,27.5224,42306.0
2019-12-23 13:35:00,29.14,29.16,29.14,29.14,21698.0,27.5224,27.5412,27.5224,27.5224,21698.0
2019-12-23 13:40:00,29.15,29.15,29.13,29.15,13719.0,27.5318,27.5318,27.5129,27.5318,13719.0
2019-12-23 13:45:00,29.15,29.19,29.14,29.18,22509.0,27.5318,27.5696,27.5224,27.5601,22509.0
2019-12-23 13:50:00,29.19,29.19,29.15,29.18,13507.0,27.5696,27.5696,27.5318,27.5601,13507.0
2019-12-23 13:55:00,29.18,29.18,29.13,29.13,8077.0,27.5601,27.5601,27.5129,27.5129,8077.0
2019-12-23 14:00:00,29.14,29.17,29.14,29.15,11796.0,27.5224,27.5507,27.5224,27.5318,11796.0
2019-12-23 14:05:00,29.16,29.16,29.14,29.16,7560.0,27.5412,27.5412,27.5224,27.5412,7560.0
2019-12-23 14:10:00,29.16,29.19,29.15,29.18,6800.0,27.5412,27.5696,27.5318,27.5601,6800.0
2019-12-23 14:15:00,29.19,29.19,29.16,29.18,11836.0,27.5696,27.5696,27.5412,27.5601,11836.0
2019-12-23 14:20:00,29.17,29.18,29.15,29.17,7637.0,27.5507,27.5601,27.5318,27.5507,7637.0
2019-12-23 14:25:00,29.17,29.18,29.15,29.17,7598.0,27.5507,27.5601,27.5318,27.5507,7598.0
2019-12-23 14:30:00,29.17,29.17,29.13,29.13,24045.0,27.5507,27.5507,27.5129,27.5129,24045.0
2019-12-23 14:35:00,29.14,29.14,29.11,29.13,11567.0,27.5224,27.5224,27.494,27.5129,11567.0
2019-12-23 14:40:00,29.14,29.14,29.12,29.12,15262.0,27.5224,27.5224,27.5035,27.5035,15262.0
2019-12-23 14:45:00,29.13,29.14,29.12,29.14,11459.0,27.5129,27.5224,27.5035,27.5224,11459.0
2019-12-23 14:50:00,29.14,29.17,29.13,29.14,25250.0,27.5224,27.5507,27.5129,27.5224,25250.0
2019-12-23 14:55:00,29.14,29.17,29.12,29.13,16651.0,27.5224,27.5507,27.5035,27.5129,16651.0
2019-12-23 15:00:00,29.13,29.13,29.08,29.09,21996.0,27.5129,27.5129,27.4657,27.4751,21996.0
2019-12-23 15:05:00,29.09,29.1,29.08,29.09,6123.0,27.4751,27.4846,27.4657,27.4751,6123.0
2019-12-23 15:10:00,29.08,29.11,29.07,29.08,22946.0,27.4657,27.494,27.4562,27.4657,22946.0
2019-12-23 15:15:00,29.09,29.09,29.06,29.09,15504.0,27.4751,27.4751,27.4468,27.4751,15504.0
2019-12-23 15:20:00,29.09,29.09,29.07,29.08,11237.0,27.4751,27.4751,27.4562,27.4657,11237.0
2019-12-23 15:25:00,29.08,29.15,29.08,29.13,27343.0,27.4657,27.5318,27.4657,27.5129,27343.0
2019-12-23 15:30:00,29.13,29.15,29.12,29.12,48493.0,27.5129,27.5318,27.5035,27.5035,48493.0
2019-12-23 15:35:00,29.13,29.13,29.04,29.05,23576.0,27.5129,27.5129,27.4279,27.4374,23576.0
2019-12-23 15:40:00,29.05,29.06,29.02,29.04,38841.0,27.4374,27.4468,27.409,27.4279,38841.0
2019-12-23 15:45:00,29.04,29.06,29.04,29.05,27323.0,27.4279,27.4468,27.4279,27.4374,27323.0
2019-12-23 15:50:00,29.05,29.07,29.05,29.05,45083.0,27.4374,27.4562,27.4374,27.4374,45083.0
2019-12-23 15:55:00,29.05,29.07,29.02,29.05,137306.0,27.4374,27.4562,27.409,27.4374,137306.0
2019-12-24 09:30:00,29.02,29.13,29.0,29.0,23651.0,27.409,27.5129,27.3901,27.3901,23651.0
2019-12-24 09:35:00,29.01,29.01,28.95,28.97,21672.0,27.3996,27.3996,27.3429,27.3618,21672.0
2019-12-24 09:40:00,28.96,28.97,28.92,28.95,11133.0,27.3523,27.3618,27.3146,27.3429,11133.0
2019-12-24 09:45:00,28.95,28.96,28.9,28.9,10279.0,27.3429,27.3523,27.2957,27.2957,10279.0
2019-12-24 09:50:00,28.88,28.9,28.84,28.9,22123.0,27.2768,27.2957,27.239,27.2957,22123.0
2019-12-24 09:55:00,28.89,28.96,28.88,28.96,22420.0,27.2862,27.3523,27.2768,27.3523,22420.0
2019-12-24 10:00:00,28.96,29.05,28.96,29.02,23382.0,27.3523,27.4374,27.3523,27.409,23382.0
2019-12-24 10:05:00,29.02,29.04,29.01,29.02,18849.0,27.409,27.4279,27.3996,27.409,18849.0
2019-12-24 10:10:00,29.01,29.11,29.01,29.1,18518.0,27.3996,27.494,27.3996,27.4846,18518.0
2019-12-24 10:15:00,29.1,29.1,29.0,29.0,22622.0,27.4846,27.4846,27.3901,27.3901,22622.0
2019-12-24 10:20:00,29.01,29.07,29.01,29.05,18706.0,27.3996,27.4562,27.3996,27.4374,18706.0
2019-12-24 10:25:00,29.05,29.07,28.95,28.97,32611.0,27.4374,27.4562,27.3429,27.3618,32611.0
2019-12-24 10:30:00,28.96,29.02,28.95,29.01,11180.0,27.3523,27.409,27.3429,27.3996,11180.0
2019-12-24 10:35:00,29.02,29.05,29.01,29.03,13943.0,27.409,27.4374,27.3996,27.4185,13943.0
2019-12-24 10:40:00,29.03,29.03,28.98,28.99,6321.0,27.4185,27.4185,27.3712,27.3807,6321.0
2019-12-24 10:45:00,28.99,29.06,28.98,29.03,18312.0,27.3807,27.4468,27.3712,27.4185,18312.0
2019-12-24 10:50:00,29.04,29.04,29.01,29.03,11388.0,27.4279,27.4279,27.3996,27.4185,11388.0
2019-12-24 10:55:00,29.03,29.03,29.01,29.03,6371.0,27.4185,27.4185,27.3996,27.4185,6371.0
2019-12-24 11:00:00,29.02,29.07,29.01,29.02,10610.0,27.409,27.4562,27.3996,27.409,10610.0
2019-12-24 11:05:00,29.01,29.05,29.0,29.04,10497.0,27.3996,27.4374,27.3901,27.4279,10497.0
2019-12-24 11:10:00,29.04,29.04,29.01,29.02,11110.0,27.4279,27.4279,27.3996,27.409,11110.0
2019-12-24 11:15:00,29.02,29.04,29.01,29.02,13843.0,27.409,27.4279,27.3996,27.409,13843.0
2019-12-24 11:20:00,29.02,29.02,28.99,29.0,7524.0,27.409,27.409,27.3807,27.3901,7524.0
2019-12-24 11:25:00,28.99,29.0,28.96,28.98,8295.0,27.3807,27.3901,27.3523,27.3712,8295.0
2019-12-24 11:30:00,28.98,29.01,28.98,29.01,8580.0,27.3712,27.3996,27.3712,27.3996,8580.0
2019-12-24 11:35:00,29.01,29.02,29.01,29.02,6444.0,27.3996,27.409,27.3996,27.409,6444.0
2019-12-24 11:40:00,29.02,29.03,28.99,29.01,41040.0,27.409,27.4185,27.3807,27.3996,41040.0
2019-12-24 11:45:00,29.02,29.03,29.0,29.03,16798.0,27.409,27.4185,27.3901,27.4185,16798.0
2019-12-24 11:50:00,29.03,29.03,29.0,29.01,18556.0,27.4185,27.4185,27.3901,27.3996,18556.0
2019-12-24 11:55:00,29.0,29.04,29.0,29.01,14698.0,27.3901,27.4279,27.3901,27.3996,14698.0
2019-12-24 12:00:00,29.0,29.01,28.96,28.96,7542.0,27.3901,27.3996,27.3523,27.3523,7542.0
2019-12-24 12:05:00,28.96,28.99,28.96,28.97,9993.0,27.3523,27.3807,27.3523,27.3618,9993.0
2019-12-24 12:10:00,28.97,28.98,28.95,28.97,9048.0,27.3618,27.3712,27.3429,27.3618,9048.0
2019-12-24 12:15:00,28.97,28.98,28.95,28.97,9976.0,27.3618,27.3712,27.3429,27.3618,9976.0
2019-12-24 12:20:00,28.97,28.98,28.96,28.96,7737.0,27.3618,27.3712,27.3523,27.3523,7737.0
2019-12-24 12:25:00,28.96,29.01,28.96,29.01,17911.0,27.3523,27.3996,27.3523,27.3996,17911.0
2019-12-24 12:30:00,29.0,29.02,28.97,29.02,13126.0,27.3901,27.409,27.3618,27.409,13126.0
2019-12-24 12:35:00,29.01,29.02,29.0,29.0,5473.0,27.3996,27.409,27.3901,27.3901,5473.0
2019-12-24 12:40:00,29.0,29.03,28.98,28.98,48579.0,27.3901,27.4185,27.3712,27.3712,48579.0
2019-12-24 12:45:00,28.98,29.0,28.97,29.0,9109.0,27.3712,27.3901,27.3618,27.3901,9109.0
2019-12-24 12:50:00,29.0,29.03,28.99,29.02,40727.0,27.3901,27.4185,27.3807,27.409,40727.0
2019-12-24 12:55:00,29.02,29.02,28.97,28.99,68222.0,27.409,27.409,27.3618,27.3807,68222.0
2019-12-26 09:30:00,29.44,29.46,29.38,29.42,47082.0,27.8057,27.8246,27.749,27.7868,47082.0
2019-12-26 09:35:00,29.43,29.46,29.37,29.38,16263.0,27.7963,27.8246,27.7396,27.749,16263.0
2019-12-26 09:40:00,29.4,29.4,29.32,29.36,18076.0,27.7679,27.7679,27.6924,27.7301,18076.0
2019-12-26 09:45:00,29.38,29.4,29.37,29.38,13644.0,27.749,27.7679,27.7396,27.749,13644.0
2019-12-26 09:50:00,29.38,29.5,29.37,29.47,20623.0,27.749,27.8624,27.7396,27.834,20623.0
2019-12-26 09:55:00,29.47,29.51,29.43,29.48,24042.0,27.834,27.8718,27.7963,27.8435,24042.0
2019-12-26 10:00:00,29.49,29.53,29.48,29.52,30506.0,27.8529,27.8907,27.8435,27.8813,30506.0
2019-12-26 10:05:00,29.52,29.52,29.46,29.46,10596.0,27.8813,27.8813,27.8246,27.8246,10596.0
2019-12-26 10:10:00,29.46,29.46,29.4,29.41,7616.0,27.8246,27.8246,27.7679,27.7774,7616.0
2019-12-26 10:15:00,29.42,29.43,29.34,29.37,12965.0,27.7868,27.7963,27.7113,27.7396,12965.0
2019-12-26 10:20:00,29.37,29.41,29.37,29.39,15335.0,27.7396,27.7774,27.7396,27.7585,15335.0
2019-12-26 10:25:00,29.39,29.45,29.38,29.45,8822.0,27.7585,27.8151,27.749,27.8151,8822.0
2019-12-26 10:30:00,29.45,29.47,29.42,29.43,8344.0,27.8151,27.834,27.7868,27.7963,8344.0
2019-12-26 10:35:00,29.43,29.43,29.41,29.41,8149.0,27.7963,27.7963,27.7774,27.7774,8149.0
2019-12-26 10:40:00,29.41,29.41,29.36,29.38,6061.0,27.7774,27.7774,27.7301,27.749,6061.0
2019-12-26 10:45:00,29.37,29.37,29.34,29.34,7236.0,27.7396,27.7396,27.7113,27.7113,7236.0
2019-12-26 10:50:00,29.34,29.35,29.3,29.32,15734.0,27.7113,27.7207,27.6735,27.6924,15734.0
2019-12-26 10:55:00,29.32,29.34,29.3,29.32,9105.0,27.6924,27.7113,27.6735,27.6924,9105.0
2019-12-26 11:00:00,29.32,29.38,29.32,29.38,7231.0,27.6924,27.749,27.6924,27.749,7231.0
2019-12-26 11:05:00,29.37,29.38,29.35,29.38,14168.0,27.7396,27.749,27.7207,27.749,14168.0
2019-12-26 11:10:00,29.38,29.38,29.32,29.37,46549.0,27.749,27.749,27.6924,27.7396,46549.0
2019-12-26 11:15:00,29.36,29.37,29.34,29.34,5114.0,27.7301,27.7396,27.7113,27.7113,5114.0
2019-12-26 11:20:00,29.33,29.35,29.33,29.34,5391.0,27.7018,27.7207,27.7018,27.7113,5391.0
2019-12-26 11:25:00,29.35,29.36,29.31,29.33,7606.0,27.7207,27.7301,27.6829,27.7018,7606.0
2019-12-26 11:30:00,29.32,29.33,29.31,29.31,4773.0,27.6924,27.7018,27.6829,27.6829,4773.0
2019-12-26 11:35:00,29.31,29.31,29.29,29.3,5415.0,27.6829,27.6829,27.664,27.6735,5415.0
2019-12-26 11:40:00,29.3,29.33,29.3,29.33,9782.0,27.6735,27.7018,27.6735,27.7018,9782.0
2019-12-26 11:45:00,29.32,29.35,29.32,29.35,16329.0,27.6924,27.7207,27.6924,27.7207,16329.0
2019-12-26 11:50:00,29.35,29.36,29.31,29.31,8804.0,27.7207,27.7301,27.6829,27.6829,8804.0
2019-12-26 11:55:00,29.31,29.32,29.3,29.31,4451.0,27.6829,27.6924,27.6735,27.6829,4451.0
2019-12-26 12:00:00,29.3,29.33,29.27,29.29,5309.0,27.6735,27.7018,27.6451,27.664,5309.0
2019-12-26 12:05:00,29.28,29.29,29.25,29.26,2880.0,27.6546,27.664,27.6262,27.6357,2880.0
2019-12-26 12:10:00,29.26,29.29,29.26,29.27,7165.0,27.6357,27.664,27.6357,27.6451,7165.0
2019-12-26 12:15:00,29.27,29.27,29.25,29.26,7056.0,27.6451,27.6451,27.6262,27.6357,7056.0
2019-12-26 12:20:00,29.26,29.27,29.25,29.27,3603.0,27.6357,27.6451,27.6262,27.6451,3603.0
2019-12-26 12:25:00,29.27,29.29,29.27,29.28,5186.0,27.6451,27.664,27.6451,27.6546,5186.0
2019-12-26 12:30:00,29.27,29.3,29.27,29.28,6977.0,27.6451,27.6735,27.6451,27.6546,6977.0
2019-12-26 12:35:00,29.28,29.29,29.27,29.27,4512.0,27.6546,27.664,27.6451,27.6451,4512.0
2019-12-26 12:40:00,29.28,29.28,29.25,29.26,4418.0,27.6546,27.6546,27.6262,27.6357,4418.0
2019-12-26 12:45:00,29.26,29.29,29.25,29.28,2736.0,27.6357,27.664,27.6262,27.6546,2736.0
2019-12-26 12:50:00,29.29,29.31,29.28,29.29,7065.0,27.664,27.6829,27.6546,27.664,7065.0
2019-12-26 12:55:00,29.28,29.28,29.25,29.26,2918.0,27.6546,27.6546,27.6262,27.6357,2918.0
2019-12-26 13:00:00,29.26,29.29,29.26,29.28,5191.0,27.6357,27.664,27.6357,27.6546,5191.0
2019-12-26 13:05:00,29.28,29.29,29.25,29.27,6422.0,27.6546,27.664,27.6262,27.6451,6422.0
2019-12-26 13:10:00,29.27,29.28,29.27,29.27,3619.0,27.6451,27.6546,27.6451,27.6451,3619.0
2019-12-26 13:15:00,29.28,29.29,29.27,29.27,4102.0,27.6546,27.664,27.6451,27.6451,4102.0
2019-12-26 13:20:00,29.28,29.29,29.27,29.28,7271.0,27.6546,27.664,27.6451,27.6546,7271.0
2019-12-26 13:25:00,29.28,29.29,29.27,29.27,6199.0,27.6546,27.664,27.6451,27.6451,6199.0
2019-12-26 13:30:00,29.27,29.27,29.25,29.27,3833.0,27.6451,27.6451,27.6262,27.6451,3833.0
2019-12-26 13:35:00,29.27,29.29,29.26,29.29,5541.0,27.6451,27.664,27.6357,27.664,5541.0
2019-12-26 13:40:00,29.28,29.29,29.27,29.29,6150.0,27.6546,27.664,27.6451,27.664,6150.0
2019-12-26 13:45:00,29.29,29.33,29.28,29.32,3805.0,27.664,27.7018,27.6546,27.6924,3805.0
2019-12-26 13:50:00,29.32,29.35,29.31,29.35,7625.0,27.6924,27.7207,27.6829,27.7207,7625.0
2019-12-26 13:55:00,29.34,29.35,29.31,29.33,5756.0,27.7113,27.7207,27.6829,27.7018,5756.0
2019-12-26 14:00:00,29.34,29.35,29.32,29.35,3713.0,27.7113,27.7207,27.6924,27.7207,3713.0
2019-12-26 14:05:00,29.35,29.36,29.34,29.35,7005.0,27.7207,27.7301,27.7113,27.7207,7005.0
2019-12-26 14:10:00,29.36,29.38,29.36,29.37,4794.0,27.7301,27.749,27.7301,27.7396,4794.0
2019-12-26 14:15:00,29.38,29.4,29.37,29.39,5199.0,27.749,27.7679,27.7396,27.7585,5199.0
2019-12-26 14:20:00,29.39,29.4,29.38,29.38,12415.0,27.7585,27.7679,27.749,27.749,12415.0
2019-12-26 14:25:00,29.38,29.39,29.37,29.37,5186.0,27.749,27.7585,27.7396,27.7396,5186.0
2019-12-26 14:30:00,29.38,29.38,29.27,29.27,22518.0,27.749,27.749,27.6451,27.6451,22518.0
2019-12-26 14:35:00,29.27,29.27,29.22,29.23,23182.0,27.6451,27.6451,27.5979,27.6074,23182.0
2019-12-26 14:40:00,29.22,29.24,29.21,29.21,13595.0,27.5979,27.6168,27.5885,27.5885,13595.0
2019-12-26 14:45:00,29.22,29.25,29.22,29.24,18946.0,27.5979,27.6262,27.5979,27.6168,18946.0
2019-12-26 14:50:00,29.23,29.24,29.21,29.21,4098.0,27.6074,27.6168,27.5885,27.5885,4098.0
2019-12-26 14:55:00,29.21,29.24,29.21,29.22,10051.0,27.5885,27.6168,27.5885,27.5979,10051.0
2019-12-26 15:00:00,29.22,29.22,29.19,29.22,14041.0,27.5979,27.5979,27.5696,27.5979,14041.0
2019-12-26 15:05:00,29.21,29.21,29.19,29.2,6495.0,27.5885,27.5885,27.5696,27.579,6495.0
2019-12-26 15:10:00,29.19,29.23,29.19,29.21,13478.0,27.5696,27.6074,27.5696,27.5885,13478.0
2019-12-26 15:15:00,29.21,29.21,29.2,29.2,2200.0,27.5885,27.5885,27.579,27.579,2200.0
2019-12-26 15:20:00,29.21,29.24,29.21,29.24,13994.0,27.5885,27.6168,27.5885,27.6168,13994.0
2019-12-26 15:25:00,29.24,29.25,29.23,29.25,9771.0,27.6168,27.6262,27.6074,27.6262,9771.0
2019-12-26 15:30:00,29.25,29.26,29.21,29.21,25611.0,27.6262,27.6357,27.5885,27.5885,25611.0
2019-12-26 15:35:00,29.21,29.23,29.21,29.22,30205.0,27.5885,27.6074,27.5885,27.5979,30205.0
2019-12-26 15:40:00,29.22,29.23,29.19,29.23,23110.0,27.5979,27.6074,27.5696,27.6074,23110.0
2019-12-26 15:45:00,29.23,29.25,29.19,29.21,28832.0,27.6074,27.6262,27.5696,27.5885,28832.0
2019-12-26 15:50:00,29.21,29.23,29.2,29.22,31839.0,27.5885,27.6074,27.579,27.5979,31839.0
2019-12-26 15:55:00,29.21,29.29,29.18,29.28,94227.0,27.5885,27.664,27.5601,27.6546,94227.0
2019-12-27 09:30:00,29.28,29.44,29.27,29.3,19894.0,27.6546,27.8057,27.6451,27.6735,19894.0
2019-12-27 09:35:00,29.29,29.33,29.28,29.29,10537.0,27.664,27.7018,27.6546,27.664,10537.0
2019-12-27 09:40:00,29.29,29.33,29.27,29.27,7950.0,27.664,27.7018,27.6451,27.6451,7950.0
2019-12-27 09:45:00,29.28,29.28,29.21,29.21,6782.0,27.6546,27.6546,27.5885,27.5885,6782.0
2019-12-27 09:50:00,29.2,29.22,29.2,29.21,11968.0,27.579,27.5979,27.579,27.5885,11968.0
2019-12-27 09:55:00,29.21,29.24,29.19,29.2,45708.0,27.5885,27.6168,27.5696,27.579,45708.0
2019-12-27 10:00:00,29.21,29.23,29.19,29.23,18328.0,27.5885,27.6074,27.5696,27.6074,18328.0
2019-12-27 10:05:00,29.23,29.27,29.22,29.26,6836.0,27.6074,27.6451,27.5979,27.6357,6836.0
2019-12-27 10:10:00,29.26,29.26,29.23,29.26,9779.0,27.6357,27.6357,27.6074,27.6357,9779.0
2019-12-27 10:15:00,29.25,29.26,29.24,29.26,10240.0,27.6262,27.6357,27.6168,27.6357,10240.0
2019-12-27 10:20:00,29.25,29.26,29.19,29.22,9446.0,27.6262,27.6357,27.5696,27.5979,9446.0
2019-12-27 10:25:00,29.23,29.23,29.21,29.23,8785.0,27.6074,27.6074,27.5885,27.6074,8785.0
2019-12-27 10:30:00,29.23,29.26,29.22,29.25,18366.0,27.6074,27.6357,27.5979,27.6262,18366.0
2019-12-27 10:35:00,29.25,29.25,29.22,29.24,5957.0,27.6262,27.6262,27.5979,27.6168,5957.0
2019-12-27 10:40:00,29.24,29.25,29.21,29.21,6926.0,27.6168,27.6262,27.5885,27.5885,6926.0
2019-12-27 10:45:00,29.21,29.25,29.21,29.24,6777.0,27.5885,27.6262,27.5885,27.6168,6777.0
2019-12-27 10:50:00,29.25,29.25,29.22,29.22,10259.0,27.6262,27.6262,27.5979,27.5979,10259.0
2019-12-27 10:55:00,29.22,29.23,29.2,29.2,7044.0,27.5979,27.6074,27.579,27.579,7044.0
2019-12-27 11:00:00,29.21,29.22,29.2,29.2,10588.0,27.5885,27.5979,27.579,27.579,10588.0
2019-12-27 11:05:00,29.21,29.22,29.19,29.22,9291.0,27.5885,27.5979,27.5696,27.5979,9291.0
2019-12-27 11:10:00,29.22,29.22,29.2,29.21,6544.0,27.5979,27.5979,27.579,27.5885,6544.0
2019-12-27 11:15:00,29.21,29.21,29.16,29.18,6052.0,27.5885,27.5885,27.5412,27.5601,6052.0
2019-12-27 11:20:00,29.17,29.21,29.17,29.2,13974.0,27.5507,27.5885,27.5507,27.579,13974.0
2019-12-27 11:25:00,29.19,29.2,29.15,29.16,10276.0,27.5696,27.579,27.5318,27.5412,10276.0
2019-12-27 11:30:00,29.15,29.16,29.12,29.13,8925.0,27.5318,27.5412,27.5035,27.5129,8925.0
2019-12-27 11:35:00,29.14,29.14,29.09,29.1,6582.0,27.5224,27.5224,27.4751,27.4846,6582.0
2019-12-27 11:40:00,29.1,29.1,29.08,29.1,11926.0,27.4846,27.4846,27.4657,27.4846,11926.0
2019-12-27 11:45:00,29.09,29.1,29.08,29.09,11902.0,27.4751,27.4846,27.4657,27.4751,11902.0
2019-12-27 11:50:00,29.09,29.19,29.08,29.18,22428.0,27.4751,27.5696,27.4657,27.5601,22428.0
2019-12-27 11:55:00,29.2,29.22,29.2,29.21,5405.0,27.579,27.5979,27.579,27.5885,5405.0
2019-12-27 12:00:00,29.21,29.22,29.19,29.2,72518.0,27.5885,27.5979,27.5696,27.579,72518.0
2019-12-27 12:05:00,29.2,29.21,29.19,29.21,15882.0,27.579,27.5885,27.5696,27.5885,15882.0
2019-12-27 12:10:00,29.2,29.23,29.2,29.21,23907.0,27.579,27.6074,27.579,27.5885,23907.0
2019-12-27 12:15:00,29.2,29.22,29.2,29.22,18645.0,27.579,27.5979,27.579,27.5979,18645.0
2019-12-27 12:20:00,29.23,29.23,29.2,29.21,7126.0,27.6074,27.6074,27.579,27.5885,7126.0
2019-12-27 12:25:00,29.2,29.21,29.17,29.18,3977.0,27.579,27.5885,27.5507,27.5601,3977.0
2019-12-27 12:30:00,29.18,29.2,29.17,29.19,7258.0,27.5601,27.579,27.5507,27.5696,7258.0
2019-12-27 12:35:00,29.19,29.2,29.18,29.2,4504.0,27.5696,27.579,27.5601,27.579,4504.0
2019-12-27 12:40:00,29.19,29.22,29.19,29.21,14891.0,27.5696,27.5979,27.5696,27.5885,14891.0
2019-12-27 12:45:00,29.21,29.22,29.2,29.21,4696.0,27.5885,27.5979,27.579,27.5885,4696.0
2019-12-27 12:50:00,29.21,29.22,29.19,29.19,7592.0,27.5885,27.5979,27.5696,27.5696,7592.0
2019-12-27 12:55:00,29.2,29.2,29.18,29.2,3610.0,27.579,27.579,27.5601,27.579,3610.0
2019-12-27 13:00:00,29.19,29.21,29.19,29.21,4500.0,27.5696,27.5885,27.5696,27.5885,4500.0
2019-12-27 13:05:00,29.21,29.21,29.2,29.2,3000.0,27.5885,27.5885,27.579,27.579,3000.0
2019-12-27 13:10:00,29.2,29.21,29.19,29.2,8345.0,27.579,27.5885,27.5696,27.579,8345.0
2019-12-27 13:15:00,29.2,29.23,29.19,29.22,4678.0,27.579,27.6074,27.5696,27.5979,4678.0
2019-12-27 13:20:00,29.21,29.22,29.21,29.21,1959.0,27.5885,27.5979,27.5885,27.5885,1959.0
2019-12-27 13:25:00,29.21,29.22,29.21,29.21,6987.0,27.5885,27.5979,27.5885,27.5885,6987.0
2019-12-27 13:30:00,29.21,29.21,29.2,29.2,7454.0,27.5885,27.5885,27.579,27.579,7454.0
2019-12-27 13:35:00,29.2,29.23,29.2,29.23,9472.0,27.579,27.6074,27.579,27.6074,9472.0
2019-12-27 13:40:00,29.22,29.23,29.2,29.2,5701.0,27.5979,27.6074,27.579,27.579,5701.0
2019-12-27 13:45:00,29.2,29.21,29.2,29.2,8057.0,27.579,27.5885,27.579,27.579,8057.0
2019-12-27 13:50:00,29.2,29.21,29.2,29.2,3717.0,27.579,27.5885,27.579,27.579,3717.0
2019-12-27 13:55:00,29.2,29.2,29.17,29.17,13257.0,27.579,27.579,27.5507,27.5507,13257.0
2019-12-27 14:00:00,29.18,29.2,29.17,29.19,11378.0,27.5601,27.579,27.5507,27.5696,11378.0
2019-12-27 14:05:00,29.19,29.22,29.19,29.19,9736.0,27.5696,27.5979,27.5696,27.5696,9736.0
2019-12-27 14:10:00,29.2,29.21,29.19,29.2,2729.0,27.579,27.5885,27.5696,27.579,2729.0
2019-12-27 14:15:00,29.2,29.2,29.19,29.19,13532.0,27.579,27.579,27.5696,27.5696,13532.0
2019-12-27 14:20:00,29.2,29.2,29.19,29.2,8144.0,27.579,27.579,27.5696,27.579,8144.0
2019-12-27 14:25:00,29.19,29.2,29.19,29.19,1607.0,27.5696,27.579,27.5696,27.5696,1607.0
2019-12-27 14:30:00,29.2,29.2,29.19,29.19,7441.0,27.579,27.579,27.5696,27.5696,7441.0
2019-12-27 14:35:00,29.19,29.2,29.19,29.19,4734.0,27.5696,27.579,27.5696,27.5696,4734.0
2019-12-27 14:40:00,29.19,29.2,29.18,29.2,8759.0,27.5696,27.579,27.5601,27.579,8759.0
2019-12-27 14:45:00,29.2,29.2,29.19,29.19,10584.0,27.579,27.579,27.5696,27.5696,10584.0
2019-12-27 14:50:00,29.2,29.21,29.18,29.18,15789.0,27.579,27.5885,27.5601,27.5601,15789.0
2019-12-27 14:55:00,29.18,29.2,29.17,29.18,6987.0,27.5601,27.579,27.5507,27.5601,6987.0
2019-12-27 15:00:00,29.18,29.18,29.15,29.16,10388.0,27.5601,27.5601,27.5318,27.5412,10388.0
2019-12-27 15:05:00,29.16,29.2,29.15,29.2,30431.0,27.5412,27.579,27.5318,27.579,30431.0
2019-12-27 15:10:00,29.19,29.21,29.18,29.19,16589.0,27.5696,27.5885,27.5601,27.5696,16589.0
2019-12-27 15:15:00,29.18,29.19,29.16,29.18,12341.0,27.5601,27.5696,27.5412,27.5601,12341.0
2019-12-27 15:20:00,29.18,29.2,29.18,29.18,13976.0,27.5601,27.579,27.5601,27.5601,13976.0
2019-12-27 15:25:00,29.18,29.18,29.17,29.17,4809.0,27.5601,27.5601,27.5507,27.5507,4809.0
2019-12-27 15:30:00,29.17,29.17,29.13,29.13,15584.0,27.5507,27.5507,27.5129,27.5129,15584.0
2019-12-27 15:35:00,29.13,29.17,29.11,29.16,27990.0,27.5129,27.5507,27.494,27.5412,27990.0
2019-12-27 15:40:00,29.16,29.16,29.1,29.13,41754.0,27.5412,27.5412,27.4846,27.5129,41754.0
2019-12-27 15:45:00,29.12,29.15,29.09,29.1,17133.0,27.5035,27.5318,27.4751,27.4846,17133.0
2019-12-27 15:50:00,29.1,29.12,29.08,29.12,47391.0,27.4846,27.5035,27.4657,27.5035,47391.0
2019-12-27 15:55:00,29.11,29.16,29.1,29.16,136460.0,27.494,27.5412,27.4846,27.5412,136460.0
2019-12-30 09:30:00,29.25,29.34,29.2,29.2,28724.0,27.6262,27.7113,27.579,27.579,28724.0
2019-12-30 09:35:00,29.2,29.2,29.13,29.14,18294.0,27.579,27.579,27.5129,27.5224,18294.0
2019-12-30 09:40:00,29.14,29.15,29.11,29.11,9663.0,27.5224,27.5318,27.494,27.494,9663.0
2019-12-30 09:45:00,29.12,29.14,29.1,29.13,11788.0,27.5035,27.5224,27.4846,27.5129,11788.0
2019-12-30 09:50:00,29.12,29.18,29.11,29.18,9988.0,27.5035,27.5601,27.494,27.5601,9988.0
2019-12-30 09:55:00,29.18,29.18,29.16,29.17,9577.0,27.5601,27.5601,27.5412,27.5507,9577.0
2019-12-30 10:00:00,29.17,29.2,29.17,29.17,20920.0,27.5507,27.579,27.5507,27.5507,20920.0
2019-12-30 10:05:00,29.18,29.22,29.17,29.21,16827.0,27.5601,27.5979,27.5507,27.5885,16827.0
2019-12-30 10:10:00,29.21,29.21,29.09,29.11,31927.0,27.5885,27.5885,27.4751,27.494,31927.0
2019-12-30 10:15:00,29.1,29.14,29.09,29.1,7711.0,27.4846,27.5224,27.4751,27.4846,7711.0
2019-12-30 10:20:00,29.1,29.14,29.1,29.11,5213.0,27.4846,27.5224,27.4846,27.494,5213.0
2019-12-30 10:25:00,29.11,29.16,29.1,29.14,17061.0,27.494,27.5412,27.4846,27.5224,17061.0
2019-12-30 10:30:00,29.14,29.17,29.08,29.09,6636.0,27.5224,27.5507,27.4657,27.4751,6636.0
2019-12-30 10:35:00,29.1,29.16,29.09,29.16,15364.0,27.4846,27.5412,27.4751,27.5412,15364.0
2019-12-30 10:40:00,29.15,29.16,29.09,29.12,25067.0,27.5318,27.5412,27.4751,27.5035,25067.0
2019-12-30 10:45:00,29.12,29.14,29.09,29.12,5890.0,27.5035,27.5224,27.4751,27.5035,5890.0
2019-12-30 10:50:00,29.12,29.12,29.08,29.1,14984.0,27.5035,27.5035,27.4657,27.4846,14984.0
2019-12-30 10:55:00,29.1,29.12,29.09,29.11,11384.0,27.4846,27.5035,27.4751,27.494,11384.0
2019-12-30 11:00:00,29.11,29.12,29.03,29.04,13535.0,27.494,27.5035,27.4185,27.4279,13535.0
2019-12-30 11:05:00,29.05,29.05,29.0,29.0,27359.0,27.4374,27.4374,27.3901,27.3901,27359.0
2019-12-30 11:10:00,29.0,29.01,28.98,29.0,15378.0,27.3901,27.3996,27.3712,27.3901,15378.0
2019-12-30 11:15:00,29.01,29.01,28.98,28.99,18074.0,27.3996,27.3996,27.3712,27.3807,18074.0
2019-12-30 11:20:00,28.99,28.99,28.95,28.95,12328.0,27.3807,27.3807,27.3429,27.3429,12328.0
2019-12-30 11:25:00,28.95,28.97,28.93,28.95,13024.0,27.3429,27.3618,27.324,27.3429,13024.0
2019-12-30 11:30:00,28.94,28.96,28.92,28.96,12102.0,27.3335,27.3523,27.3146,27.3523,12102.0
2019-12-30 11:35:00,28.96,28.98,28.93,28.94,22086.0,27.3523,27.3712,27.324,27.3335,22086.0
2019-12-30 11:40:00,28.93,28.94,28.89,28.94,21460.0,27.324,27.3335,27.2862,27.3335,21460.0
2019-12-30 11:45:00,28.93,28.97,28.93,28.96,28108.0,27.324,27.3618,27.324,27.3523,28108.0
2019-12-30 11:50:00,28.96,28.97,28.95,28.95,5627.0,27.3523,27.3618,27.3429,27.3429,5627.0
2019-12-30 11:55:00,28.94,28.94,28.93,28.93,5092.0,27.3335,27.3335,27.324,27.324,5092.0
2019-12-30 12:00:00,28.94,28.97,28.92,28.97,7166.0,27.3335,27.3618,27.3146,27.3618,7166.0
2019-12-30 12:05:00,28.98,29.02,28.97,29.01,9897.0,27.3712,27.409,27.3618,27.3996,9897.0
2019-12-30 12:10:00,29.01,29.03,29.01,29.03,5243.0,27.3996,27.4185,27.3996,27.4185,5243.0
2019-12-30 12:15:00,29.03,29.06,29.02,29.05,11505.0,27.4185,27.4468,27.409,27.4374,11505.0
2019-12-30 12:20:00,29.05,29.06,29.02,29.03,8837.0,27.4374,27.4468,27.409,27.4185,8837.0
2019-12-30 12:25:00,29.03,29.08,29.02,29.08,23073.0,27.4185,27.4657,27.409,27.4657,23073.0
2019-12-30 12:30:00,29.08,29.11,29.07,29.1,10586.0,27.4657,27.494,27.4562,27.4846,10586.0
2019-12-30 12:35:00,29.1,29.11,29.08,29.1,24524.0,27.4846,27.494,27.4657,27.4846,24524.0
2019-12-30 12:40:00,29.1,29.12,29.09,29.11,8908.0,27.4846,27.5035,27.4751,27.494,8908.0
2019-12-30 12:45:00,29.12,29.12,29.09,29.1,10048.0,27.5035,27.5035,27.4751,27.4846,10048.0
2019-12-30 12:50:00,29.1,29.11,29.09,29.1,18717.0,27.4846,27.494,27.4751,27.4846,18717.0
2019-12-30 12:55:00,29.11,29.12,29.09,29.11,12774.0,27.494,27.5035,27.4751,27.494,12774.0
2019-12-30 13:00:00,29.11,29.11,29.07,29.08,11583.0,27.494,27.494,27.4562,27.4657,11583.0
2019-12-30 13:05:00,29.08,29.1,29.07,29.09,5672.0,27.4657,27.4846,27.4562,27.4751,5672.0
2019-12-30 13:10:00,29.09,29.09,29.08,29.09,1752.0,27.4751,27.4751,27.4657,27.4751,1752.0
2019-12-30 13:15:00,29.09,29.1,29.07,29.07,11253.0,27.4751,27.4846,27.4562,27.4562,11253.0
2019-12-30 13:20:00,29.07,29.1,29.06,29.09,8455.0,27.4562,27.4846,27.4468,27.4751,8455.0
2019-12-30 13:25:00,29.09,29.09,29.07,29.07,7066.0,27.4751,27.4751,27.4562,27.4562,7066.0
2019-12-30 13:30:00,29.07,29.09,29.06,29.09,35817.0,27.4562,27.4751,27.4468,27.4751,35817.0
2019-12-30 13:35:00,29.09,29.1,29.08,29.1,6329.0,27.4751,27.4846,27.4657,27.4846,6329.0
2019-12-30 13:40:00,29.09,29.09,29.06,29.08,35821.0,27.4751,27.4751,27.4468,27.4657,35821.0
2019-12-30 13:45:00,29.08,29.1,29.07,29.07,9543.0,27.4657,27.4846,27.4562,27.4562,9543.0
2019-12-30 13:50:00,29.08,29.08,29.06,29.06,7523.0,27.4657,27.4657,27.4468,27.4468,7523.0
2019-12-30 13:55:00,29.06,29.07,29.05,29.05,7133.0,27.4468,27.4562,27.4374,27.4374,7133.0
2019-12-30 14:00:00,29.05,29.06,29.02,29.03,21833.0,27.4374,27.4468,27.409,27.4185,21833.0
2019-12-30 14:05:00,29.03,29.04,29.02,29.03,2316.0,27.4185,27.4279,27.409,27.4185,2316.0
2019-12-30 14:10:00,29.03,29.04,29.01,29.04,12213.0,27.4185,27.4279,27.3996,27.4279,12213.0
2019-12-30 14:15:00,29.04,29.04,29.03,29.03,2504.0,27.4279,27.4279,27.4185,27.4185,2504.0
2019-12-30 14:20:00,29.04,29.04,28.98,28.98,9947.0,27.4279,27.4279,27.3712,27.3712,9947.0
2019-12-30 14:25:00,28.98,28.99,28.94,28.95,6750.0,27.3712,27.3807,27.3335,27.3429,6750.0
2019-12-30 14:30:00,28.95,28.95,28.9,28.9,10462.0,27.3429,27.3429,27.2957,27.2957,10462.0
2019-12-30 14:35:00,28.91,28.91,28.9,28.91,3757.0,27.3051,27.3051,27.2957,27.3051,3757.0
2019-12-30 14:40:00,28.91,28.94,28.9,28.93,10758.0,27.3051,27.3335,27.2957,27.324,10758.0
2019-12-30 14:45:00,28.92,28.97,28.92,28.96,10941.0,27.3146,27.3618,27.3146,27.3523,10941.0
2019-12-30 14:50:00,28.96,29.01,28.95,29.01,11688.0,27.3523,27.3996,27.3429,27.3996,11688.0
2019-12-30 14:55:00,29.01,29.02,29.0,29.01,12635.0,27.3996,27.409,27.3901,27.3996,12635.0
2019-12-30 15:00:00,29.02,29.03,28.99,29.02,18071.0,27.409,27.4185,27.3807,27.409,18071.0
2019-12-30 15:05:00,29.02,29.04,29.01,29.01,9631.0,27.409,27.4279,27.3996,27.3996,9631.0
2019-12-30 15:10:00,29.02,29.02,29.0,29.0,10689.0,27.409,27.409,27.3901,27.3901,10689.0
2019-12-30 15:15:00,29.0,29.03,29.0,29.01,16385.0,27.3901,27.4185,27.3901,27.3996,16385.0
2019-12-30 15:20:00,29.01,29.02,29.0,29.02,5891.0,27.3996,27.409,27.3901,27.409,5891.0
2019-12-30 15:25:00,29.02,29.07,29.01,29.07,38429.0,27.409,27.4562,27.3996,27.4562,38429.0
2019-12-30 15:30:00,29.07,29.07,29.02,29.04,19087.0,27.4562,27.4562,27.409,27.4279,19087.0
2019-12-30 15:35:00,29.04,29.07,29.03,29.04,12436.0,27.4279,27.4562,27.4185,27.4279,12436.0
2019-12-30 15:40:00,29.04,29.04,29.01,29.02,13072.0,27.4279,27.4279,27.3996,27.409,13072.0
2019-12-30 15:45:00,29.01,29.02,28.99,29.01,23685.0,27.3996,27.409,27.3807,27.3996,23685.0
2019-12-30 15:50:00,29.01,29.02,28.98,29.01,27077.0,27.3996,27.409,27.3712,27.3996,27077.0
2019-12-30 15:55:00,29.0,29.07,29.0,29.04,90691.0,27.3901,27.4562,27.3901,27.4279,90691.0
2019-12-31 09:30:00,28.86,28.99,28.8,28.99,58645.0,27.2579,27.3807,27.2012,27.3807,58645.0
2019-12-31 09:35:00,28.98,29.17,28.97,29.13,49996.0,27.3712,27.5507,27.3618,27.5129,49996.0
2019-12-31 09:40:00,29.14,29.27,29.14,29.22,34193.0,27.5224,27.6451,27.5224,27.5979,34193.0
2019-12-31 09:45:00,29.21,29.3,29.18,29.3,27497.0,27.5885,27.6735,27.5601,27.6735,27497.0
2019-12-31 09:50:00,29.3,29.36,29.29,29.33,29728.0,27.6735,27.7301,27.664,27.7018,29728.0
2019-12-31 09:55:00,29.32,29.32,29.24,29.26,22135.0,27.6924,27.6924,27.6168,27.6357,22135.0
2019-12-31 10:00:00,29.27,29.27,29.17,29.19,11923.0,27.6451,27.6451,27.5507,27.5696,11923.0
2019-12-31 10:05:00,29.19,29.2,29.12,29.2,21424.0,27.5696,27.579,27.5035,27.579,21424.0
2019-12-31 10:10:00,29.2,29.21,29.15,29.17,14907.0,27.579,27.5885,27.5318,27.5507,14907.0
2019-12-31 10:15:00,29.17,29.18,29.13,29.16,11023.0,27.5507,27.5601,27.5129,27.5412,11023.0
2019-12-31 10:20:00,29.15,29.19,29.14,29.19,10923.0,27.5318,27.5696,27.5224,27.5696,10923.0
2019-12-31 10:25:00,29.19,29.2,29.18,29.2,6742.0,27.5696,27.579,27.5601,27.579,6742.0
2019-12-31 10:30:00,29.21,29.22,29.16,29.2,18324.0,27.5885,27.5979,27.5412,27.579,18324.0
2019-12-31 10:35:00,29.21,29.22,29.1,29.1,19919.0,27.5885,27.5979,27.4846,27.4846,19919.0
2019-12-31 10:40:00,29.09,29.1,29.05,29.08,14554.0,27.4751,27.4846,27.4374,27.4657,14554.0
2019-12-31 10:45:00,29.08,29.09,29.06,29.08,8765.0,27.4657,27.4751,27.4468,27.4657,8765.0
2019-12-31 10:50:00,29.07,29.07,29.0,29.02,16593.0,27.4562,27.4562,27.3901,27.409,16593.0
2019-12-31 10:55:00,29.02,29.05,28.99,29.04,6701.0,27.409,27.4374,27.3807,27.4279,6701.0
2019-12-31 11:00:00,29.04,29.08,29.03,29.08,8941.0,27.4279,27.4657,27.4185,27.4657,8941.0
2019-12-31 11:05:00,29.09,29.11,29.05,29.06,7649.0,27.4751,27.494,27.4374,27.4468,7649.0
2019-12-31 11:10:00,29.06,29.08,29.04,29.07,9789.0,27.4468,27.4657,27.4279,27.4562,9789.0
2019-12-31 11:15:00,29.07,29.1,29.05,29.1,8605.0,27.4562,27.4846,27.4374,27.4846,8605.0
2019-12-31 11:20:00,29.1,29.11,29.09,29.1,8199.0,27.4846,27.494,27.4751,27.4846,8199.0
2019-12-31 11:25:00,29.09,29.1,29.06,29.06,11272.0,27.4751,27.4846,27.4468,27.4468,11272.0
2019-12-31 11:30:00,29.07,29.13,29.06,29.13,19864.0,27.4562,27.5129,27.4468,27.5129,19864.0
2019-12-31 11:35:00,29.12,29.13,29.1,29.12,16858.0,27.5035,27.5129,27.4846,27.5035,16858.0
2019-12-31 11:40:00,29.12,29.17,29.11,29.17,12105.0,27.5035,27.5507,27.494,27.5507,12105.0
2019-12-31 11:45:00,29.18,29.19,29.17,29.18,5337.0,27.5601,27.5696,27.5507,27.5601,5337.0
2019-12-31 11:50:00,29.17,29.19,29.16,29.17,5691.0,27.5507,27.5696,27.5412,27.5507,5691.0
2019-12-31 11:55:00,29.17,29.17,29.11,29.15,8994.0,27.5507,27.5507,27.494,27.5318,8994.0
2019-12-31 12:00:00,29.15,29.16,29.12,29.14,7208.0,27.5318,27.5412,27.5035,27.5224,7208.0
2019-12-31 12:05:00,29.15,29.16,29.13,29.15,18657.0,27.5318,27.5412,27.5129,27.5318,18657.0
2019-12-31 12:10:00,29.14,29.15,29.13,29.15,12936.0,27.5224,27.5318,27.5129,27.5318,12936.0
2019-12-31 12:15:00,29.15,29.15,29.12,29.13,10318.0,27.5318,27.5318,27.5035,27.5129,10318.0
2019-12-31 12:20:00,29.13,29.14,29.12,29.14,7525.0,27.5129,27.5224,27.5035,27.5224,7525.0
2019-12-31 12:25:00,29.14,29.18,29.14,29.18,23878.0,27.5224,27.5601,27.5224,27.5601,23878.0
2019-12-31 12:30:00,29.18,29.19,29.16,29.18,11836.0,27.5601,27.5696,27.5412,27.5601,11836.0
2019-12-31 12:35:00,29.17,29.18,29.14,29.15,5392.0,27.5507,27.5601,27.5224,27.5318,5392.0
2019-12-31 12:40:00,29.16,29.17,29.14,29.15,13092.0,27.5412,27.5507,27.5224,27.5318,13092.0
2019-12-31 12:45:00,29.15,29.16,29.11,29.12,7968.0,27.5318,27.5412,27.494,27.5035,7968.0
2019-12-31 12:50:00,29.11,29.12,29.1,29.11,4143.0,27.494,27.5035,27.4846,27.494,4143.0
2019-12-31 12:55:00,29.11,29.14,29.1,29.13,5301.0,27.494,27.5224,27.4846,27.5129,5301.0
2019-12-31 13:00:00,29.13,29.16,29.12,29.13,7838.0,27.5129,27.5412,27.5035,27.5129,7838.0
2019-12-31 13:05:00,29.13,29.15,29.13,29.14,3687.0,27.5129,27.5318,27.5129,27.5224,3687.0
2019-12-31 13:10:00,29.15,29.15,29.13,29.14,6067.0,27.5318,27.5318,27.5129,27.5224,6067.0
2019-12-31 13:15:00,29.14,29.14,29.12,29.13,3911.0,27.5224,27.5224,27.5035,27.5129,3911.0
2019-12-31 13:20:00,29.13,29.15,29.12,29.14,11600.0,27.5129,27.5318,27.5035,27.5224,11600.0
2019-12-31 13:25:00,29.14,29.15,29.13,29.14,4229.0,27.5224,27.5318,27.5129,27.5224,4229.0
2019-12-31 13:30:00,29.14,29.16,29.14,29.16,9587.0,27.5224,27.5412,27.5224,27.5412,9587.0
2019-12-31 13:35:00,29.17,29.2,29.16,29.2,28035.0,27.5507,27.579,27.5412,27.579,28035.0
2019-12-31 13:40:00,29.2,29.2,29.17,29.17,9520.0,27.579,27.579,27.5507,27.5507,9520.0
2019-12-31 13:45:00,29.18,29.18,29.16,29.18,8191.0,27.5601,27.5601,27.5412,27.5601,8191.0
2019-12-31 13:50:00,29.17,29.21,29.17,29.21,5147.0,27.5507,27.5885,27.5507,27.5885,5147.0
2019-12-31 13:55:00,29.21,29.23,29.2,29.22,8097.0,27.5885,27.6074,27.579,27.5979,8097.0
2019-12-31 14:00:00,29.23,29.23,29.21,29.21,5418.0,27.6074,27.6074,27.5885,27.5885,5418.0
2019-12-31 14:05:00,29.21,29.22,29.2,29.21,20247.0,27.5885,27.5979,27.579,27.5885,20247.0
2019-12-31 14:10:00,29.21,29.21,29.17,29.18,5854.0,27.5885,27.5885,27.5507,27.5601,5854.0
2019-12-31 14:15:00,29.18,29.19,29.17,29.18,11753.0,27.5601,27.5696,27.5507,27.5601,11753.0
2019-12-31 14:20:00,29.19,29.19,29.17,29.19,7443.0,27.5696,27.5696,27.5507,27.5696,7443.0
2019-12-31 14:25:00,29.19,29.19,29.18,29.19,30112.0,27.5696,27.5696,27.5601,27.5696,30112.0
2019-12-31 14:30:00,29.18,29.18,29.15,29.15,5123.0,27.5601,27.5601,27.5318,27.5318,5123.0
2019-12-31 14:35:00,29.15,29.15,29.11,29.12,9027.0,27.5318,27.5318,27.494,27.5035,9027.0
2019-12-31 14:40:00,29.11,29.14,29.11,29.12,23058.0,27.494,27.5224,27.494,27.5035,23058.0
2019-12-31 14:45:00,29.12,29.14,29.11,29.14,6900.0,27.5035,27.5224,27.494,27.5224,6900.0
2019-12-31 14:50:00,29.14,29.14,29.13,29.14,2800.0,27.5224,27.5224,27.5129,27.5224,2800.0
2019-12-31 14:55:00,29.14,29.15,29.13,29.15,11240.0,27.5224,27.5318,27.5129,27.5318,11240.0
2019-12-31 15:00:00,29.15,29.15,29.13,29.15,7967.0,27.5318,27.5318,27.5129,27.5318,7967.0
2019-12-31 15:05:00,29.15,29.16,29.14,29.16,6129.0,27.5318,27.5412,27.5224,27.5412,6129.0
2019-12-31 15:10:00,29.16,29.16,29.13,29.14,31139.0,27.5412,27.5412,27.5129,27.5224,31139.0
2019-12-31 15:15:00,29.15,29.15,29.12,29.14,8483.0,27.5318,27.5318,27.5035,27.5224,8483.0
2019-12-31 15:20:00,29.15,29.15,29.13,29.14,6921.0,27.5318,27.5318,27.5129,27.5224,6921.0
2019-12-31 15:25:00,29.14,29.15,29.13,29.15,13414.0,27.5224,27.5318,27.5129,27.5318,13414.0
2019-12-31 15:30:00,29.15,29.16,29.14,29.15,23613.0,27.5318,27.5412,27.5224,27.5318,23613.0
2019-12-31 15:35:00,29.15,29.15,29.12,29.13,24890.0,27.5318,27.5318,27.5035,27.5129,24890.0
2019-12-31 15:40:00,29.13,29.15,29.13,29.15,20343.0,27.5129,27.5318,27.5129,27.5318,20343.0
2019-12-31 15:45:00,29.15,29.15,29.08,29.13,44756.0,27.5318,27.5318,27.4657,27.5129,44756.0
2019-12-31 15:50:00,29.13,29.15,29.1,29.15,29500.0,27.5129,27.5318,27.4846,27.5318,29500.0
2019-12-31 15:55:00,29.14,29.16,29.09,29.16,140410.0,27.5224,27.5412,27.4751,27.5412,140410.0
2020-01-02 09:30:00,29.41,29.5,29.3,29.43,30899.0,27.7774,27.8624,27.6735,27.7963,30899.0
2020-01-02 09:35:00,29.43,29.5,29.4,29.41,64718.0,27.7963,27.8624,27.7679,27.7774,64718.0
2020-01-02 09:40:00,29.42,29.44,29.39,29.42,16068.0,27.7868,27.8057,27.7585,27.7868,16068.0
2020-01-02 09:45:00,29.41,29.43,29.39,29.4,16344.0,27.7774,27.7963,27.7585,27.7679,16344.0
2020-01-02 09:50:00,29.4,29.45,29.39,29.39,45022.0,27.7679,27.8151,27.7585,27.7585,45022.0
2020-01-02 09:55:00,29.38,29.42,29.35,29.39,26502.0,27.749,27.7868,27.7207,27.7585,26502.0
2020-01-02 10:00:00,29.39,29.39,29.26,29.3,21555.0,27.7585,27.7585,27.6357,27.6735,21555.0
2020-01-02 10:05:00,29.31,29.34,29.28,29.34,19284.0,27.6829,27.7113,27.6546,27.7113,19284.0
2020-01-02 10:10:00,29.35,29.35,29.26,29.32,19781.0,27.7207,27.7207,27.6357,27.6924,19781.0
2020-01-02 10:15:00,29.32,29.33,29.27,29.32,78318.0,27.6924,27.7018,27.6451,27.6924,78318.0
2020-01-02 10:20:00,29.33,29.35,29.3,29.34,43864.0,27.7018,27.7207,27.6735,27.7113,43864.0
2020-01-02 10:25:00,29.34,29.36,29.28,29.28,53828.0,27.7113,27.7301,27.6546,27.6546,53828.0
2020-01-02 10:30:00,29.28,29.3,29.24,29.26,34071.0,27.6546,27.6735,27.6168,27.6357,34071.0
2020-01-02 10:35:00,29.27,29.29,29.2,29.22,40562.0,27.6451,27.664,27.579,27.5979,40562.0
2020-01-02 10:40:00,29.22,29.26,29.21,29.22,27787.0,27.5979,27.6357,27.5885,27.5979,27787.0
2020-01-02 10:45:00,29.23,29.31,29.22,29.28,26234.0,27.6074,27.6829,27.5979,27.6546,26234.0
2020-01-02 10:50:00,29.28,29.3,29.26,29.28,24329.0,27.6546,27.6735,27.6357,27.6546,24329.0
2020-01-02 10:55:00,29.29,29.32,29.28,29.3,16732.0,27.664,27.6924,27.6546,27.6735,16732.0
2020-01-02 11:00:00,29.3,29.37,29.3,29.33,28304.0,27.6735,27.7396,27.6735,27.7018,28304.0
2020-01-02 11:05:00,29.33,29.38,29.33,29.38,27857.0,27.7018,27.749,27.7018,27.749,27857.0
2020-01-02 11:10:00,29.38,29.39,29.34,29.35,26990.0,27.749,27.7585,27.7113,27.7207,26990.0
2020-01-02 11:15:00,29.36,29.36,29.32,29.33,160365.0,27.7301,27.7301,27.6924,27.7018,160365.0
2020-01-02 11:20:00,29.34,29.37,29.3,29.37,23348.0,27.7113,27.7396,27.6735,27.7396,23348.0
2020-01-02 11:25:00,29.37,29.4,29.36,29.36,68777.0,27.7396,27.7679,27.7301,27.7301,68777.0
2020-01-02 11:30:00,29.36,29.4,29.36,29.37,23532.0,27.7301,27.7679,27.7301,27.7396,23532.0
2020-01-02 11:35:00,29.37,29.37,29.32,29.34,9512.0,27.7396,27.7396,27.6924,27.7113,9512.0
2020-01-02 11:40:00,29.34,29.35,29.3,29.3,18286.0,27.7113,27.7207,27.6735,27.6735,18286.0
2020-01-02 11:45:00,29.31,29.31,29.26,29.27,24567.0,27.6829,27.6829,27.6357,27.6451,24567.0
2020-01-02 11:50:00,29.27,29.28,29.25,29.25,26508.0,27.6451,27.6546,27.6262,27.6262,26508.0
2020-01-02 11:55:00,29.26,29.27,29.22,29.27,31518.0,27.6357,27.6451,27.5979,27.6451,31518.0
2020-01-02 12:00:00,29.27,29.32,29.24,29.3,28463.0,27.6451,27.6924,27.6168,27.6735,28463.0
2020-01-02 12:05:00,29.3,29.31,29.27,29.29,13013.0,27.6735,27.6829,27.6451,27.664,13013.0
2020-01-02 12:10:00,29.28,29.29,29.26,29.29,15605.0,27.6546,27.664,27.6357,27.664,15605.0
2020-01-02 12:15:00,29.28,29.32,29.27,29.3,30816.0,27.6546,27.6924,27.6451,27.6735,30816.0
2020-01-02 12:20:00,29.3,29.31,29.28,29.28,22333.0,27.6735,27.6829,27.6546,27.6546,22333.0
2020-01-02 12:25:00,29.28,29.29,29.27,29.28,9655.0,27.6546,27.664,27.6451,27.6546,9655.0
2020-01-02 12:30:00,29.27,29.28,29.24,29.27,27150.0,27.6451,27.6546,27.6168,27.6451,27150.0
2020-01-02 12:35:00,29.26,29.29,29.24,29.25,45188.0,27.6357,27.664,27.6168,27.6262,45188.0
2020-01-02 12:40:00,29.25,29.26,29.25,29.26,7168.0,27.6262,27.6357,27.6262,27.6357,7168.0
2020-01-02 12:45:00,29.26,29.31,29.25,29.28,45256.0,27.6357,27.6829,27.6262,27.6546,45256.0
2020-01-02 12:50:00,29.28,29.32,29.28,29.32,8778.0,27.6546,27.6924,27.6546,27.6924,8778.0
2020-01-02 12:55:00,29.32,29.34,29.3,29.33,10743.0,27.6924,27.7113,27.6735,27.7018,10743.0
2020-01-02 13:00:00,29.34,29.35,29.32,29.33,10528.0,27.7113,27.7207,27.6924,27.7018,10528.0
2020-01-02 13:05:00,29.32,29.32,29.29,29.29,11883.0,27.6924,27.6924,27.664,27.664,11883.0
2020-01-02 13:10:00,29.29,29.31,29.28,29.3,19404.0,27.664,27.6829,27.6546,27.6735,19404.0
2020-01-02 13:15:00,29.3,29.33,29.29,29.3,15559.0,27.6735,27.7018,27.664,27.6735,15559.0
2020-01-02 13:20:00,29.3,29.33,29.3,29.33,8100.0,27.6735,27.7018,27.6735,27.7018,8100.0
2020-01-02 13:25:00,29.32,29.33,29.3,29.3,11198.0,27.6924,27.7018,27.6735,27.6735,11198.0
2020-01-02 13:30:00,29.3,29.32,29.29,29.29,8550.0,27.6735,27.6924,27.664,27.664,8550.0
2020-01-02 13:35:00,29.29,29.32,29.29,29.3,11222.0,27.664,27.6924,27.664,27.6735,11222.0
2020-01-02 13:40:00,29.3,29.32,29.28,29.28,6555.0,27.6735,27.6924,27.6546,27.6546,6555.0
2020-01-02 13:45:00,29.28,29.31,29.28,29.29,6852.0,27.6546,27.6829,27.6546,27.664,6852.0
2020-01-02 13:50:00,29.3,29.3,29.27,29.28,28931.0,27.6735,27.6735,27.6451,27.6546,28931.0
2020-01-02 13:55:00,29.28,29.29,29.24,29.24,27449.0,27.6546,27.664,27.6168,27.6168,27449.0
2020-01-02 14:00:00,29.25,29.26,29.22,29.23,11872.0,27.6262,27.6357,27.5979,27.6074,11872.0
2020-01-02 14:05:00,29.23,29.23,29.21,29.21,4549.0,27.6074,27.6074,27.5885,27.5885,4549.0
2020-01-02 14:10:00,29.21,29.22,29.19,29.2,13065.0,27.5885,27.5979,27.5696,27.579,13065.0
2020-01-02 14:15:00,29.21,29.21,29.17,29.18,17768.0,27.5885,27.5885,27.5507,27.5601,17768.0
2020-01-02 14:20:00,29.17,29.2,29.16,29.18,31348.0,27.5507,27.579,27.5412,27.5601,31348.0
2020-01-02 14:25:00,29.18,29.19,29.14,29.15,15506.0,27.5601,27.5696,27.5224,27.5318,15506.0
2020-01-02 14:30:00,29.15,29.19,29.14,29.16,25768.0,27.5318,27.5696,27.5224,27.5412,25768.0
2020-01-02 14:35:00,29.17,29.17,29.13,29.14,18135.0,27.5507,27.5507,27.5129,27.5224,18135.0
2020-01-02 14:40:00,29.13,29.18,29.13,29.18,22430.0,27.5129,27.5601,27.5129,27.5601,22430.0
2020-01-02 14:45:00,29.18,29.18,29.16,29.17,6189.0,27.5601,27.5601,27.5412,27.5507,6189.0
2020-01-02 14:50:00,29.17,29.18,29.15,29.15,13542.0,27.5507,27.5601,27.5318,27.5318,13542.0
2020-01-02 14:55:00,29.16,29.17,29.15,29.16,13242.0,27.5412,27.5507,27.5318,27.5412,13242.0
2020-01-02 15:00:00,29.17,29.18,29.15,29.16,20617.0,27.5507,27.5601,27.5318,27.5412,20617.0
2020-01-02 15:05:00,29.16,29.18,29.15,29.17,11590.0,27.5412,27.5601,27.5318,27.5507,11590.0
2020-01-02 15:10:00,29.16,29.23,29.16,29.23,23629.0,27.5412,27.6074,27.5412,27.6074,23629.0
2020-01-02 15:15:00,29.24,29.3,29.24,29.29,26181.0,27.6168,27.6735,27.6168,27.664,26181.0
2020-01-02 15:20:00,29.29,29.31,29.27,29.28,21118.0,27.664,27.6829,27.6451,27.6546,21118.0
2020-01-02 15:25:00,29.29,29.3,29.26,29.26,31675.0,27.664,27.6735,27.6357,27.6357,31675.0
2020-01-02 15:30:00,29.27,29.31,29.23,29.23,58199.0,27.6451,27.6829,27.6074,27.6074,58199.0
2020-01-02 15:35:00,29.24,29.26,29.2,29.25,35117.0,27.6168,27.6357,27.579,27.6262,35117.0
2020-01-02 15:40:00,29.25,29.26,29.23,29.25,29752.0,27.6262,27.6357,27.6074,27.6262,29752.0
2020-01-02 15:45:00,29.25,29.25,29.21,29.21,23121.0,27.6262,27.6262,27.5885,27.5885,23121.0
2020-01-02 15:50:00,29.21,29.31,29.21,29.31,84416.0,27.5885,27.6829,27.5885,27.6829,84416.0
2020-01-02 15:55:00,29.3,29.37,29.29,29.37,146552.0,27.6735,27.7396,27.664,27.7396,146552.0
2020-01-03 09:30:00,29.0,29.04,28.95,29.02,35655.0,27.3901,27.4279,27.3429,27.409,35655.0
2020-01-03 09:35:00,29.02,29.12,28.95,29.1,35179.0,27.409,27.5035,27.3429,27.4846,35179.0
2020-01-03 09:40:00,29.1,29.18,29.09,29.17,44332.0,27.4846,27.5601,27.4751,27.5507,44332.0
2020-01-03 09:45:00,29.17,29.27,29.17,29.24,35451.0,27.5507,27.6451,27.5507,27.6168,35451.0
2020-01-03 09:50:00,29.24,29.27,29.18,29.19,11632.0,27.6168,27.6451,27.5601,27.5696,11632.0
2020-01-03 09:55:00,29.18,29.18,29.09,29.09,18331.0,27.5601,27.5601,27.4751,27.4751,18331.0
2020-01-03 10:00:00,29.08,29.09,28.98,28.99,23364.0,27.4657,27.4751,27.3712,27.3807,23364.0
2020-01-03 10:05:00,28.98,29.04,28.96,29.04,11900.0,27.3712,27.4279,27.3523,27.4279,11900.0
2020-01-03 10:10:00,29.03,29.03,28.99,29.0,10809.0,27.4185,27.4185,27.3807,27.3901,10809.0
2020-01-03 10:15:00,29.0,29.01,28.91,28.92,20315.0,27.3901,27.3996,27.3051,27.3146,20315.0
2020-01-03 10:20:00,28.91,29.02,28.91,29.02,15293.0,27.3051,27.409,27.3051,27.409,15293.0
2020-01-03 10:25:00,29.02,29.02,28.98,28.99,19066.0,27.409,27.409,27.3712,27.3807,19066.0
2020-01-03 10:30:00,28.99,29.04,28.98,29.03,43042.0,27.3807,27.4279,27.3712,27.4185,43042.0
2020-01-03 10:35:00,29.04,29.08,29.03,29.08,13440.0,27.4279,27.4657,27.4185,27.4657,13440.0
2020-01-03 10:40:00,29.08,29.1,29.05,29.08,8898.0,27.4657,27.4846,27.4374,27.4657,8898.0
2020-01-03 10:45:00,29.09,29.12,29.08,29.09,14909.0,27.4751,27.5035,27.4657,27.4751,14909.0
2020-01-03 10:50:00,29.09,29.09,29.0,29.04,12516.0,27.4751,27.4751,27.3901,27.4279,12516.0
2020-01-03 10:55:00,29.04,29.07,29.03,29.07,7655.0,27.4279,27.4562,27.4185,27.4562,7655.0
2020-01-03 11:00:00,29.07,29.09,29.04,29.06,11283.0,27.4562,27.4751,27.4279,27.4468,11283.0
2020-01-03 11:05:00,29.06,29.09,29.06,29.08,15893.0,27.4468,27.4751,27.4468,27.4657,15893.0
2020-01-03 11:10:00,29.07,29.13,29.06,29.13,22979.0,27.4562,27.5129,27.4468,27.5129,22979.0
2020-01-03 11:15:00,29.13,29.18,29.1,29.16,24929.0,27.5129,27.5601,27.4846,27.5412,24929.0
2020-01-03 11:20:00,29.16,29.19,29.13,29.18,31693.0,27.5412,27.5696,27.5129,27.5601,31693.0
2020-01-03 11:25:00,29.19,29.2,29.13,29.16,56558.0,27.5696,27.579,27.5129,27.5412,56558.0
2020-01-03 11:30:00,29.17,29.24,29.15,29.24,39729.0,27.5507,27.6168,27.5318,27.6168,39729.0
2020-01-03 11:35:00,29.23,29.23,29.16,29.18,109861.0,27.6074,27.6074,27.5412,27.5601,109861.0
2020-01-03 11:40:00,29.17,29.17,29.13,29.15,6809.0,27.5507,27.5507,27.5129,27.5318,6809.0
2020-01-03 11:45:00,29.15,29.16,29.1,29.11,6938.0,27.5318,27.5412,27.4846,27.494,6938.0
2020-01-03 11:50:00,29.1,29.14,29.09,29.14,10009.0,27.4846,27.5224,27.4751,27.5224,10009.0
2020-01-03 11:55:00,29.15,29.15,29.13,29.13,4072.0,27.5318,27.5318,27.5129,27.5129,4072.0
2020-01-03 12:00:00,29.13,29.14,29.11,29.11,12310.0,27.5129,27.5224,27.494,27.494,12310.0
2020-01-03 12:05:00,29.11,29.14,29.09,29.1,9956.0,27.494,27.5224,27.4751,27.4846,9956.0
2020-01-03 12:10:00,29.09,29.1,29.07,29.07,11413.0,27.4751,27.4846,27.4562,27.4562,11413.0
2020-01-03 12:15:00,29.08,29.09,29.03,29.05,34078.0,27.4657,27.4751,27.4185,27.4374,34078.0
2020-01-03 12:20:00,29.05,29.06,29.01,29.02,7339.0,27.4374,27.4468,27.3996,27.409,7339.0
2020-01-03 12:25:00,29.01,29.01,28.96,28.99,26113.0,27.3996,27.3996,27.3523,27.3807,26113.0
2020-01-03 12:30:00,28.99,29.01,28.97,29.0,11044.0,27.3807,27.3996,27.3618,27.3901,11044.0
2020-01-03 12:35:00,29.0,29.07,29.0,29.05,5448.0,27.3901,27.4562,27.3901,27.4374,5448.0
2020-01-03 12:40:00,29.05,29.05,29.01,29.02,13276.0,27.4374,27.4374,27.3996,27.409,13276.0
2020-01-03 12:45:00,29.02,29.04,29.01,29.03,5784.0,27.409,27.4279,27.3996,27.4185,5784.0
2020-01-03 12:50:00,29.03,29.07,29.03,29.06,6487.0,27.4185,27.4562,27.4185,27.4468,6487.0
2020-01-03 12:55:00,29.05,29.15,29.04,29.1,19294.0,27.4374,27.5318,27.4279,27.4846,19294.0
2020-01-03 13:00:00,29.1,29.14,29.07,29.13,45161.0,27.4846,27.5224,27.4562,27.5129,45161.0
2020-01-03 13:05:00,29.14,29.17,29.11,29.11,29025.0,27.5224,27.5507,27.494,27.494,29025.0
2020-01-03 13:10:00,29.12,29.12,29.08,29.08,10126.0,27.5035,27.5035,27.4657,27.4657,10126.0
2020-01-03 13:15:00,29.08,29.08,29.06,29.07,10963.0,27.4657,27.4657,27.4468,27.4562,10963.0
2020-01-03 13:20:00,29.08,29.1,29.07,29.09,11742.0,27.4657,27.4846,27.4562,27.4751,11742.0
2020-01-03 13:25:00,29.09,29.11,29.08,29.1,5767.0,27.4751,27.494,27.4657,27.4846,5767.0
2020-01-03 13:30:00,29.1,29.11,29.04,29.04,14901.0,27.4846,27.494,27.4279,27.4279,14901.0
2020-01-03 13:35:00,29.05,29.05,28.96,29.01,19411.0,27.4374,27.4374,27.3523,27.3996,19411.0
2020-01-03 13:40:00,29.02,29.04,29.01,29.02,17310.0,27.409,27.4279,27.3996,27.409,17310.0
2020-01-03 13:45:00,29.02,29.04,29.01,29.04,5385.0,27.409,27.4279,27.3996,27.4279,5385.0
2020-01-03 13:50:00,29.04,29.04,28.99,28.99,9287.0,27.4279,27.4279,27.3807,27.3807,9287.0
2020-01-03 13:55:00,28.99,28.99,28.97,28.97,6327.0,27.3807,27.3807,27.3618,27.3618,6327.0
2020-01-03 14:00:00,28.97,28.98,28.95,28.96,11664.0,27.3618,27.3712,27.3429,27.3523,11664.0
2020-01-03 14:05:00,28.96,28.98,28.95,28.96,8848.0,27.3523,27.3712,27.3429,27.3523,8848.0
2020-01-03 14:10:00,28.96,28.96,28.92,28.93,5059.0,27.3523,27.3523,27.3146,27.324,5059.0
2020-01-03 14:15:00,28.93,28.99,28.92,28.98,17260.0,27.324,27.3807,27.3146,27.3712,17260.0
2020-01-03 14:20:00,28.98,28.98,28.93,28.94,46011.0,27.3712,27.3712,27.324,27.3335,46011.0
2020-01-03 14:25:00,28.94,28.95,28.92,28.95,13541.0,27.3335,27.3429,27.3146,27.3429,13541.0
2020-01-03 14:30:00,28.96,28.97,28.95,28.96,18583.0,27.3523,27.3618,27.3429,27.3523,18583.0
2020-01-03 14:35:00,28.96,28.97,28.93,28.93,8933.0,27.3523,27.3618,27.324,27.324,8933.0
2020-01-03 14:40:00,28.93,28.94,28.91,28.91,7007.0,27.324,27.3335,27.3051,27.3051,7007.0
2020-01-03 14:45:00,28.91,28.92,28.87,28.91,23140.0,27.3051,27.3146,27.2673,27.3051,23140.0
2020-01-03 14:50:00,28.9,28.92,28.9,28.92,6617.0,27.2957,27.3146,27.2957,27.3146,6617.0
2020-01-03 14:55:00,28.91,28.96,28.91,28.93,14258.0,27.3051,27.3523,27.3051,27.324,14258.0
2020-01-03 15:00:00,28.94,29.0,28.93,29.0,18401.0,27.3335,27.3901,27.324,27.3901,18401.0
2020-01-03 15:05:00,29.0,29.04,28.99,29.04,16995.0,27.3901,27.4279,27.3807,27.4279,16995.0
2020-01-03 15:10:00,29.03,29.04,29.0,29.01,46497.0,27.4185,27.4279,27.3901,27.3996,46497.0
2020-01-03 15:15:00,29.01,29.05,29.0,29.05,13851.0,27.3996,27.4374,27.3901,27.4374,13851.0
2020-01-03 15:20:00,29.04,29.06,29.02,29.03,15185.0,27.4279,27.4468,27.409,27.4185,15185.0
2020-01-03 15:25:00,29.03,29.04,29.02,29.03,13063.0,27.4185,27.4279,27.409,27.4185,13063.0
2020-01-03 15:30:00,29.03,29.03,28.98,29.02,29818.0,27.4185,27.4185,27.3712,27.409,29818.0
2020-01-03 15:35:00,29.02,29.05,28.99,29.0,26236.0,27.409,27.4374,27.3807,27.3901,26236.0
2020-01-03 15:40:00,29.0,29.06,28.98,29.03,49064.0,27.3901,27.4468,27.3712,27.4185,49064.0
2020-01-03 15:45:00,29.02,29.03,28.98,29.0,30255.0,27.409,27.4185,27.3712,27.3901,30255.0
2020-01-03 15:50:00,29.0,29.05,29.0,29.03,40858.0,27.3901,27.4374,27.3901,27.4185,40858.0
2020-01-03 15:55:00,29.03,29.03,29.0,29.01,100225.0,27.4185,27.4185,27.3901,27.3996,100225.0
2020-01-06 09:30:00,28.71,28.77,28.63,28.72,39942.0,27.1162,27.1729,27.0407,27.1257,39942.0
2020-01-06 09:35:00,28.71,28.73,28.59,28.64,22624.0,27.1162,27.1351,27.0029,27.0501,22624.0
2020-01-06 09:40:00,28.64,28.76,28.64,28.72,32980.0,27.0501,27.1635,27.0501,27.1257,32980.0
2020-01-06 09:45:00,28.71,28.82,28.7,28.8,24383.0,27.1162,27.2201,27.1068,27.2012,24383.0
2020-01-06 09:50:00,28.8,28.8,28.74,28.8,41441.0,27.2012,27.2012,27.1446,27.2012,41441.0
2020-01-06 09:55:00,28.78,28.81,28.66,28.7,335084.0,27.1823,27.2107,27.069,27.1068,335084.0
2020-01-06 10:00:00,28.71,28.79,28.69,28.73,279851.0,27.1162,27.1918,27.0973,27.1351,279851.0
2020-01-06 10:05:00,28.73,28.86,28.73,28.86,23658.0,27.1351,27.2579,27.1351,27.2579,23658.0
2020-01-06 10:10:00,28.87,28.89,28.86,28.88,20789.0,27.2673,27.2862,27.2579,27.2768,20789.0
2020-01-06 10:15:00,28.89,28.92,28.88,28.88,14262.0,27.2862,27.3146,27.2768,27.2768,14262.0
2020-01-06 10:20:00,28.88,28.92,28.87,28.89,27628.0,27.2768,27.3146,27.2673,27.2862,27628.0
2020-01-06 10:25:00,28.88,28.94,28.88,28.93,14076.0,27.2768,27.3335,27.2768,27.324,14076.0
2020-01-06 10:30:00,28.93,28.94,28.89,28.91,9834.0,27.324,27.3335,27.2862,27.3051,9834.0
2020-01-06 10:35:00,28.91,28.91,28.8,28.8,18911.0,27.3051,27.3051,27.2012,27.2012,18911.0
2020-01-06 10:40:00,28.8,28.86,28.8,28.84,28368.0,27.2012,27.2579,27.2012,27.239,28368.0
2020-01-06 10:45:00,28.84,28.87,28.82,28.87,12104.0,27.239,27.2673,27.2201,27.2673,12104.0
2020-01-06 10:50:00,28.86,28.88,28.81,28.88,16440.0,27.2579,27.2768,27.2107,27.2768,16440.0
2020-01-06 10:55:00,28.88,28.89,28.87,28.88,5382.0,27.2768,27.2862,27.2673,27.2768,5382.0
2020-01-06 11:00:00,28.88,28.88,28.83,28.85,7936.0,27.2768,27.2768,27.2296,27.2485,7936.0
2020-01-06 11:05:00,28.85,28.87,28.84,28.87,3766.0,27.2485,27.2673,27.239,27.2673,3766.0
2020-01-06 11:10:00,28.87,28.92,28.86,28.91,7332.0,27.2673,27.3146,27.2579,27.3051,7332.0
2020-01-06 11:15:00,28.9,28.92,28.9,28.91,11520.0,27.2957,27.3146,27.2957,27.3051,11520.0
2020-01-06 11:20:00,28.91,28.92,28.9,28.91,33274.0,27.3051,27.3146,27.2957,27.3051,33274.0
2020-01-06 11:25:00,28.91,28.91,28.87,28.88,11653.0,27.3051,27.3051,27.2673,27.2768,11653.0
2020-01-06 11:30:00,28.88,28.9,28.88,28.88,9332.0,27.2768,27.2957,27.2768,27.2768,9332.0
2020-01-06 11:35:00,28.88,28.89,28.87,28.87,4896.0,27.2768,27.2862,27.2673,27.2673,4896.0
2020-01-06 11:40:00,28.88,28.88,28.84,28.84,7236.0,27.2768,27.2768,27.239,27.239,7236.0
2020-01-06 11:45:00,28.84,28.85,28.82,28.82,8677.0,27.239,27.2485,27.2201,27.2201,8677.0
2020-01-06 11:50:00,28.81,28.82,28.78,28.78,9952.0,27.2107,27.2201,27.1823,27.1823,9952.0
2020-01-06 11:55:00,28.79,28.83,28.78,28.83,7526.0,27.1918,27.2296,27.1823,27.2296,7526.0
2020-01-06 12:00:00,28.83,28.83,28.82,28.83,4024.0,27.2296,27.2296,27.2201,27.2296,4024.0
2020-01-06 12:05:00,28.83,28.85,28.82,28.85,6933.0,27.2296,27.2485,27.2201,27.2485,6933.0
2020-01-06 12:10:00,28.85,28.87,28.83,28.84,4768.0,27.2485,27.2673,27.2296,27.239,4768.0
2020-01-06 12:15:00,28.84,28.84,28.82,28.83,20508.0,27.239,27.239,27.2201,27.2296,20508.0
2020-01-06 12:20:00,28.84,28.86,28.83,28.85,5075.0,27.239,27.2579,27.2296,27.2485,5075.0
2020-01-06 12:25:00,28.85,28.85,28.82,28.85,5802.0,27.2485,27.2485,27.2201,27.2485,5802.0
2020-01-06 12:30:00,28.85,28.87,28.82,28.82,8482.0,27.2485,27.2673,27.2201,27.2201,8482.0
2020-01-06 12:35:00,28.82,28.83,28.8,28.81,9917.0,27.2201,27.2296,27.2012,27.2107,9917.0
2020-01-06 12:40:00,28.8,28.83,28.8,28.82,6555.0,27.2012,27.2296,27.2012,27.2201,6555.0
2020-01-06 12:45:00,28.82,28.83,28.8,28.8,4654.0,27.2201,27.2296,27.2012,27.2012,4654.0
2020-01-06 12:50:00,28.8,28.8,28.78,28.79,8187.0,27.2012,27.2012,27.1823,27.1918,8187.0
2020-01-06 12:55:00,28.79,28.79,28.77,28.77,3886.0,27.1918,27.1918,27.1729,27.1729,3886.0
2020-01-06 13:00:00,28.78,28.79,28.76,28.79,6392.0,27.1823,27.1918,27.1635,27.1918,6392.0
2020-01-06 13:05:00,28.78,28.81,28.78,28.8,5593.0,27.1823,27.2107,27.1823,27.2012,5593.0
2020-01-06 13:10:00,28.81,28.81,28.79,28.79,6408.0,27.2107,27.2107,27.1918,27.1918,6408.0
2020-01-06 13:15:00,28.8,28.8,28.78,28.78,5209.0,27.2012,27.2012,27.1823,27.1823,5209.0
2020-01-06 13:20:00,28.78,28.81,28.77,28.8,10641.0,27.1823,27.2107,27.1729,27.2012,10641.0
2020-01-06 13:25:00,28.8,28.82,28.8,28.81,17276.0,27.2012,27.2201,27.2012,27.2107,17276.0
2020-01-06 13:30:00,28.8,28.81,28.8,28.8,1650.0,27.2012,27.2107,27.2012,27.2012,1650.0
2020-01-06 13:35:00,28.8,28.81,28.8,28.8,5947.0,27.2012,27.2107,27.2012,27.2012,5947.0
2020-01-06 13:40:00,28.8,28.81,28.8,28.8,6082.0,27.2012,27.2107,27.2012,27.2012,6082.0
2020-01-06 13:45:00,28.8,28.81,28.8,28.81,3942.0,27.2012,27.2107,27.2012,27.2107,3942.0
2020-01-06 13:50:00,28.8,28.81,28.76,28.78,12274.0,27.2012,27.2107,27.1635,27.1823,12274.0
2020-01-06 13:55:00,28.78,28.81,28.76,28.8,9793.0,27.1823,27.2107,27.1635,27.2012,9793.0
2020-01-06 14:00:00,28.8,28.81,28.79,28.8,8097.0,27.2012,27.2107,27.1918,27.2012,8097.0
2020-01-06 14:05:00,28.79,28.84,28.79,28.84,7663.0,27.1918,27.239,27.1918,27.239,7663.0
2020-01-06 14:10:00,28.84,28.87,28.82,28.84,32530.0,27.239,27.2673,27.2201,27.239,32530.0
2020-01-06 14:15:00,28.84,28.86,28.82,28.85,26504.0,27.239,27.2579,27.2201,27.2485,26504.0
2020-01-06 14:20:00,28.85,28.85,28.82,28.83,10992.0,27.2485,27.2485,27.2201,27.2296,10992.0
2020-01-06 14:25:00,28.83,28.83,28.82,28.83,4035.0,27.2296,27.2296,27.2201,27.2296,4035.0
2020-01-06 14:30:00,28.83,28.83,28.82,28.83,6697.0,27.2296,27.2296,27.2201,27.2296,6697.0
2020-01-06 14:35:00,28.83,28.83,28.81,28.82,7271.0,27.2296,27.2296,27.2107,27.2201,7271.0
2020-01-06 14:40:00,28.82,28.83,28.81,28.83,8055.0,27.2201,27.2296,27.2107,27.2296,8055.0
2020-01-06 14:45:00,28.83,28.85,28.82,28.83,7356.0,27.2296,27.2485,27.2201,27.2296,7356.0
2020-01-06 14:50:00,28.84,28.84,28.83,28.84,2829.0,27.239,27.239,27.2296,27.239,2829.0
2020-01-06 14:55:00,28.84,28.87,28.83,28.87,22231.0,27.239,27.2673,27.2296,27.2673,22231.0
2020-01-06 15:00:00,28.87,28.88,28.86,28.87,4312.0,27.2673,27.2768,27.2579,27.2673,4312.0
2020-01-06 15:05:00,28.87,28.87,28.85,28.86,7787.0,27.2673,27.2673,27.2485,27.2579,7787.0
2020-01-06 15:10:00,28.85,28.87,28.85,28.87,20949.0,27.2485,27.2673,27.2485,27.2673,20949.0
2020-01-06 15:15:00,28.87,28.9,28.86,28.9,20307.0,27.2673,27.2957,27.2579,27.2957,20307.0
2020-01-06 15:20:00,28.9,28.92,28.89,28.92,17445.0,27.2957,27.3146,27.2862,27.3146,17445.0
2020-01-06 15:25:00,28.92,28.92,28.89,28.9,12139.0,27.3146,27.3146,27.2862,27.2957,12139.0
2020-01-06 15:30:00,28.9,28.9,28.88,28.89,15420.0,27.2957,27.2957,27.2768,27.2862,15420.0
2020-01-06 15:35:00,28.9,29.0,28.89,28.99,184738.0,27.2957,27.3901,27.2862,27.3807,184738.0
2020-01-06 15:40:00,28.99,28.99,28.97,28.98,31791.0,27.3807,27.3807,27.3618,27.3712,31791.0
2020-01-06 15:45:00,28.99,29.02,28.98,29.01,30159.0,27.3807,27.409,27.3712,27.3996,30159.0
2020-01-06 15:50:00,29.01,29.07,29.01,29.05,38695.0,27.3996,27.4562,27.3996,27.4374,38695.0
2020-01-06 15:55:00,29.05,29.07,29.0,29.06,221975.0,27.4374,27.4562,27.3901,27.4468,221975.0
2020-01-07 09:30:00,29.0,29.3,29.0,29.3,19853.0,27.3901,27.6735,27.3901,27.6735,19853.0
2020-01-07 09:35:00,29.31,29.34,29.12,29.14,27410.0,27.6829,27.7113,27.5035,27.5224,27410.0
2020-01-07 09:40:00,29.14,29.17,29.09,29.13,14829.0,27.5224,27.5507,27.4751,27.5129,14829.0
2020-01-07 09:45:00,29.13,29.16,29.09,29.1,18488.0,27.5129,27.5412,27.4751,27.4846,18488.0
2020-01-07 09:50:00,29.09,29.13,29.09,29.12,21248.0,27.4751,27.5129,27.4751,27.5035,21248.0
2020-01-07 09:55:00,29.12,29.16,29.1,29.16,8630.0,27.5035,27.5412,27.4846,27.5412,8630.0
2020-01-07 10:00:00,29.16,29.2,29.15,29.18,11941.0,27.5412,27.579,27.5318,27.5601,11941.0
2020-01-07 10:05:00,29.19,29.2,29.17,29.18,7112.0,27.5696,27.579,27.5507,27.5601,7112.0
2020-01-07 10:10:00,29.18,29.23,29.17,29.21,10013.0,27.5601,27.6074,27.5507,27.5885,10013.0
2020-01-07 10:15:00,29.22,29.22,29.19,29.21,39984.0,27.5979,27.5979,27.5696,27.5885,39984.0
2020-01-07 10:20:00,29.22,29.23,29.2,29.23,10293.0,27.5979,27.6074,27.579,27.6074,10293.0
2020-01-07 10:25:00,29.23,29.26,29.22,29.25,12640.0,27.6074,27.6357,27.5979,27.6262,12640.0
2020-01-07 10:30:00,29.26,29.28,29.19,29.2,10226.0,27.6357,27.6546,27.5696,27.579,10226.0
2020-01-07 10:35:00,29.21,29.21,29.18,29.19,24171.0,27.5885,27.5885,27.5601,27.5696,24171.0
2020-01-07 10:40:00,29.18,29.2,29.18,29.2,15083.0,27.5601,27.579,27.5601,27.579,15083.0
2020-01-07 10:45:00,29.2,29.28,29.19,29.21,12106.0,27.579,27.6546,27.5696,27.5885,12106.0
2020-01-07 10:50:00,29.21,29.26,29.21,29.26,14787.0,27.5885,27.6357,27.5885,27.6357,14787.0
2020-01-07 10:55:00,29.26,29.27,29.25,29.26,10327.0,27.6357,27.6451,27.6262,27.6357,10327.0
2020-01-07 11:00:00,29.26,29.26,29.23,29.23,12461.0,27.6357,27.6357,27.6074,27.6074,12461.0
2020-01-07 11:05:00,29.22,29.23,29.21,29.23,5439.0,27.5979,27.6074,27.5885,27.6074,5439.0
2020-01-07 11:10:00,29.23,29.26,29.22,29.25,30737.0,27.6074,27.6357,27.5979,27.6262,30737.0
2020-01-07 11:15:00,29.25,29.26,29.24,29.25,14012.0,27.6262,27.6357,27.6168,27.6262,14012.0
2020-01-07 11:20:00,29.24,29.25,29.21,29.21,20612.0,27.6168,27.6262,27.5885,27.5885,20612.0
2020-01-07 11:25:00,29.21,29.22,29.2,29.21,8696.0,27.5885,27.5979,27.579,27.5885,8696.0
2020-01-07 11:30:00,29.21,29.22,29.19,29.21,15655.0,27.5885,27.5979,27.5696,27.5885,15655.0
2020-01-07 11:35:00,29.21,29.22,29.2,29.21,6351.0,27.5885,27.5979,27.579,27.5885,6351.0
2020-01-07 11:40:00,29.21,29.28,29.21,29.26,13816.0,27.5885,27.6546,27.5885,27.6357,13816.0
2020-01-07 11:45:00,29.26,29.26,29.2,29.23,7610.0,27.6357,27.6357,27.579,27.6074,7610.0
2020-01-07 11:50:00,29.22,29.24,29.2,29.21,10483.0,27.5979,27.6168,27.579,27.5885,10483.0
2020-01-07 11:55:00,29.21,29.21,29.16,29.17,10706.0,27.5885,27.5885,27.5412,27.5507,10706.0
2020-01-07 12:00:00,29.18,29.18,29.14,29.15,9822.0,27.5601,27.5601,27.5224,27.5318,9822.0
2020-01-07 12:05:00,29.14,29.15,29.11,29.15,8322.0,27.5224,27.5318,27.494,27.5318,8322.0
2020-01-07 12:10:00,29.14,29.18,29.14,29.17,6747.0,27.5224,27.5601,27.5224,27.5507,6747.0
2020-01-07 12:15:00,29.17,29.21,29.17,29.21,3492.0,27.5507,27.5885,27.5507,27.5885,3492.0
2020-01-07 12:20:00,29.2,29.21,29.19,29.2,10806.0,27.579,27.5885,27.5696,27.579,10806.0
2020-01-07 12:25:00,29.19,29.2,29.18,29.19,7750.0,27.5696,27.579,27.5601,27.5696,7750.0
2020-01-07 12:30:00,29.19,29.19,29.16,29.18,10332.0,27.5696,27.5696,27.5412,27.5601,10332.0
2020-01-07 12:35:00,29.18,29.19,29.17,29.17,5177.0,27.5601,27.5696,27.5507,27.5507,5177.0
2020-01-07 12:40:00,29.17,29.17,29.15,29.16,8010.0,27.5507,27.5507,27.5318,27.5412,8010.0
2020-01-07 12:45:00,29.16,29.18,29.15,29.17,9855.0,27.5412,27.5601,27.5318,27.5507,9855.0
2020-01-07 12:50:00,29.18,29.21,29.17,29.2,10725.0,27.5601,27.5885,27.5507,27.579,10725.0
2020-01-07 12:55:00,29.21,29.23,29.2,29.23,6368.0,27.5885,27.6074,27.579,27.6074,6368.0
2020-01-07 13:00:00,29.22,29.24,29.22,29.24,5612.0,27.5979,27.6168,27.5979,27.6168,5612.0
2020-01-07 13:05:00,29.24,29.24,29.23,29.23,4100.0,27.6168,27.6168,27.6074,27.6074,4100.0
2020-01-07 13:10:00,29.24,29.25,29.23,29.23,8588.0,27.6168,27.6262,27.6074,27.6074,8588.0
2020-01-07 13:15:00,29.23,29.24,29.2,29.21,11847.0,27.6074,27.6168,27.579,27.5885,11847.0
2020-01-07 13:20:00,29.21,29.23,29.17,29.22,20985.0,27.5885,27.6074,27.5507,27.5979,20985.0
2020-01-07 13:25:00,29.23,29.23,29.22,29.23,3049.0,27.6074,27.6074,27.5979,27.6074,3049.0
2020-01-07 13:30:00,29.23,29.24,29.22,29.23,12022.0,27.6074,27.6168,27.5979,27.6074,12022.0
2020-01-07 13:35:00,29.22,29.22,29.19,29.2,7583.0,27.5979,27.5979,27.5696,27.579,7583.0
2020-01-07 13:40:00,29.19,29.2,29.19,29.19,2500.0,27.5696,27.579,27.5696,27.5696,2500.0
2020-01-07 13:45:00,29.19,29.21,29.19,29.2,5811.0,27.5696,27.5885,27.5696,27.579,5811.0
2020-01-07 13:50:00,29.2,29.21,29.19,29.2,7668.0,27.579,27.5885,27.5696,27.579,7668.0
2020-01-07 13:55:00,29.2,29.25,29.19,29.24,13295.0,27.579,27.6262,27.5696,27.6168,13295.0
2020-01-07 14:00:00,29.24,29.27,29.23,29.26,8686.0,27.6168,27.6451,27.6074,27.6357,8686.0
2020-01-07 14:05:00,29.26,29.27,29.22,29.23,13176.0,27.6357,27.6451,27.5979,27.6074,13176.0
2020-01-07 14:10:00,29.23,29.24,29.21,29.23,8430.0,27.6074,27.6168,27.5885,27.6074,8430.0
2020-01-07 14:15:00,29.23,29.27,29.23,29.27,7272.0,27.6074,27.6451,27.6074,27.6451,7272.0
2020-01-07 14:20:00,29.27,29.28,29.21,29.22,14827.0,27.6451,27.6546,27.5885,27.5979,14827.0
2020-01-07 14:25:00,29.21,29.23,29.21,29.21,13225.0,27.5885,27.6074,27.5885,27.5885,13225.0
2020-01-07 14:30:00,29.21,29.25,29.21,29.25,19591.0,27.5885,27.6262,27.5885,27.6262,19591.0
2020-01-07 14:35:00,29.25,29.25,29.17,29.18,21578.0,27.6262,27.6262,27.5507,27.5601,21578.0
2020-01-07 14:40:00,29.18,29.19,29.16,29.16,12488.0,27.5601,27.5696,27.5412,27.5412,12488.0
2020-01-07 14:45:00,29.17,29.17,29.16,29.16,10691.0,27.5507,27.5507,27.5412,27.5412,10691.0
2020-01-07 14:50:00,29.16,29.17,29.12,29.13,14374.0,27.5412,27.5507,27.5035,27.5129,14374.0
2020-01-07 14:55:00,29.13,29.14,29.1,29.12,26071.0,27.5129,27.5224,27.4846,27.5035,26071.0
2020-01-07 15:00:00,29.12,29.15,29.11,29.12,16999.0,27.5035,27.5318,27.494,27.5035,16999.0
2020-01-07 15:05:00,29.11,29.15,29.11,29.14,9816.0,27.494,27.5318,27.494,27.5224,9816.0
2020-01-07 15:10:00,29.15,29.17,29.14,29.16,9007.0,27.5318,27.5507,27.5224,27.5412,9007.0
2020-01-07 15:15:00,29.17,29.17,29.14,29.16,10434.0,27.5507,27.5507,27.5224,27.5412,10434.0
2020-01-07 15:20:00,29.16,29.17,29.16,29.17,5733.0,27.5412,27.5507,27.5412,27.5507,5733.0
2020-01-07 15:25:00,29.17,29.17,29.13,29.15,20897.0,27.5507,27.5507,27.5129,27.5318,20897.0
2020-01-07 15:30:00,29.16,29.16,29.11,29.11,19833.0,27.5412,27.5412,27.494,27.494,19833.0
2020-01-07 15:35:00,29.12,29.13,29.11,29.11,14658.0,27.5035,27.5129,27.494,27.494,14658.0
2020-01-07 15:40:00,29.1,29.15,29.09,29.15,21791.0,27.4846,27.5318,27.4751,27.5318,21791.0
2020-01-07 15:45:00,29.14,29.17,29.12,29.15,48546.0,27.5224,27.5507,27.5035,27.5318,48546.0
2020-01-07 15:50:00,29.14,29.15,29.1,29.14,72374.0,27.5224,27.5318,27.4846,27.5224,72374.0
2020-01-07 15:55:00,29.14,29.14,29.07,29.07,163693.0,27.5224,27.5224,27.4562,27.4562,163693.0
2020-01-08 09:30:00,29.13,29.25,29.09,29.25,26124.0,27.5129,27.6262,27.4751,27.6262,26124.0
2020-01-08 09:35:00,29.26,29.28,29.22,29.26,22139.0,27.6357,27.6546,27.5979,27.6357,22139.0
2020-01-08 09:40:00,29.28,29.35,29.28,29.32,87774.0,27.6546,27.7207,27.6546,27.6924,87774.0
2020-01-08 09:45:00,29.32,29.42,29.31,29.4,22148.0,27.6924,27.7868,27.6829,27.7679,22148.0
2020-01-08 09:50:00,29.4,29.44,29.38,29.41,44281.0,27.7679,27.8057,27.749,27.7774,44281.0
2020-01-08 09:55:00,29.41,29.44,29.4,29.42,27133.0,27.7774,27.8057,27.7679,27.7868,27133.0
2020-01-08 10:00:00,29.44,29.5,29.43,29.5,38736.0,27.8057,27.8624,27.7963,27.8624,38736.0
2020-01-08 10:05:00,29.49,29.5,29.38,29.4,35874.0,27.8529,27.8624,27.749,27.7679,35874.0
2020-01-08 10:10:00,29.4,29.4,29.36,29.39,17666.0,27.7679,27.7679,27.7301,27.7585,17666.0
2020-01-08 10:15:00,29.38,29.42,29.38,29.4,32190.0,27.749,27.7868,27.749,27.7679,32190.0
2020-01-08 10:20:00,29.41,29.41,29.36,29.36,17924.0,27.7774,27.7774,27.7301,27.7301,17924.0
2020-01-08 10:25:00,29.36,29.39,29.36,29.37,20906.0,27.7301,27.7585,27.7301,27.7396,20906.0
2020-01-08 10:30:00,29.37,29.42,29.37,29.41,17767.0,27.7396,27.7868,27.7396,27.7774,17767.0
2020-01-08 10:35:00,29.41,29.42,29.36,29.39,53490.0,27.7774,27.7868,27.7301,27.7585,53490.0
2020-01-08 10:40:00,29.39,29.39,29.25,29.27,16929.0,27.7585,27.7585,27.6262,27.6451,16929.0
2020-01-08 10:45:00,29.28,29.29,29.24,29.27,14707.0,27.6546,27.664,27.6168,27.6451,14707.0
2020-01-08 10:50:00,29.28,29.32,29.27,29.32,18329.0,27.6546,27.6924,27.6451,27.6924,18329.0
2020-01-08 10:55:00,29.32,29.37,29.31,29.37,15998.0,27.6924,27.7396,27.6829,27.7396,15998.0
2020-01-08 11:00:00,29.37,29.4,29.36,29.39,32143.0,27.7396,27.7679,27.7301,27.7585,32143.0
2020-01-08 11:05:00,29.39,29.44,29.38,29.43,21712.0,27.7585,27.8057,27.749,27.7963,21712.0
2020-01-08 11:10:00,29.43,29.46,29.42,29.44,29616.0,27.7963,27.8246,27.7868,27.8057,29616.0
2020-01-08 11:15:00,29.44,29.44,29.42,29.43,16824.0,27.8057,27.8057,27.7868,27.7963,16824.0
2020-01-08 11:20:00,29.43,29.44,29.4,29.44,14760.0,27.7963,27.8057,27.7679,27.8057,14760.0
2020-01-08 11:25:00,29.44,29.47,29.41,29.44,102272.0,27.8057,27.834,27.7774,27.8057,102272.0
2020-01-08 11:30:00,29.44,29.45,29.39,29.43,13970.0,27.8057,27.8151,27.7585,27.7963,13970.0
2020-01-08 11:35:00,29.43,29.47,29.42,29.45,54674.0,27.7963,27.834,27.7868,27.8151,54674.0
2020-01-08 11:40:00,29.45,29.51,29.44,29.5,350671.0,27.8151,27.8718,27.8057,27.8624,350671.0
2020-01-08 11:45:00,29.51,29.54,29.46,29.5,29592.0,27.8718,27.9002,27.8246,27.8624,29592.0
2020-01-08 11:50:00,29.49,29.6,29.49,29.6,61454.0,27.8529,27.9568,27.8529,27.9568,61454.0
2020-01-08 11:55:00,29.6,29.6,29.48,29.5,18039.0,27.9568,27.9568,27.8435,27.8624,18039.0
2020-01-08 12:00:00,29.5,29.5,29.47,29.5,27352.0,27.8624,27.8624,27.834,27.8624,27352.0
2020-01-08 12:05:00,29.5,29.51,29.48,29.5,48424.0,27.8624,27.8718,27.8435,27.8624,48424.0
2020-01-08 12:10:00,29.5,29.53,29.48,29.52,18116.0,27.8624,27.8907,27.8435,27.8813,18116.0
2020-01-08 12:15:00,29.51,29.52,29.47,29.47,6834.0,27.8718,27.8813,27.834,27.834,6834.0
2020-01-08 12:20:00,29.48,29.5,29.47,29.49,10730.0,27.8435,27.8624,27.834,27.8529,10730.0
2020-01-08 12:25:00,29.49,29.5,29.48,29.48,10005.0,27.8529,27.8624,27.8435,27.8435,10005.0
2020-01-08 12:30:00,29.49,29.5,29.47,29.49,21051.0,27.8529,27.8624,27.834,27.8529,21051.0
2020-01-08 12:35:00,29.49,29.49,29.47,29.49,12417.0,27.8529,27.8529,27.834,27.8529,12417.0
2020-01-08 12:40:00,29.49,29.51,29.48,29.51,8956.0,27.8529,27.8718,27.8435,27.8718,8956.0
2020-01-08 12:45:00,29.51,29.56,29.5,29.55,14209.0,27.8718,27.919,27.8624,27.9096,14209.0
2020-01-08 12:50:00,29.55,29.56,29.52,29.53,13806.0,27.9096,27.919,27.8813,27.8907,13806.0
2020-01-08 12:55:00,29.53,29.53,29.48,29.53,13523.0,27.8907,27.8907,27.8435,27.8907,13523.0
2020-01-08 13:00:00,29.53,29.53,29.5,29.51,9070.0,27.8907,27.8907,27.8624,27.8718,9070.0
2020-01-08 13:05:00,29.51,29.51,29.5,29.51,6821.0,27.8718,27.8718,27.8624,27.8718,6821.0
2020-01-08 13:10:00,29.51,29.51,29.46,29.46,25868.0,27.8718,27.8718,27.8246,27.8246,25868.0
2020-01-08 13:15:00,29.46,29.49,29.45,29.48,14997.0,27.8246,27.8529,27.8151,27.8435,14997.0
2020-01-08 13:20:00,29.49,29.5,29.48,29.5,14795.0,27.8529,27.8624,27.8435,27.8624,14795.0
2020-01-08 13:25:00,29.5,29.5,29.44,29.48,19974.0,27.8624,27.8624,27.8057,27.8435,19974.0
2020-01-08 13:30:00,29.49,29.5,29.48,29.5,34796.0,27.8529,27.8624,27.8435,27.8624,34796.0
2020-01-08 13:35:00,29.5,29.54,29.48,29.54,46972.0,27.8624,27.9002,27.8435,27.9002,46972.0
2020-01-08 13:40:00,29.54,29.57,29.52,29.53,11921.0,27.9002,27.9285,27.8813,27.8907,11921.0
2020-01-08 13:45:00,29.53,29.54,29.53,29.54,100394.0,27.8907,27.9002,27.8907,27.9002,100394.0
2020-01-08 13:50:00,29.54,29.57,29.53,29.56,14755.0,27.9002,27.9285,27.8907,27.919,14755.0
2020-01-08 13:55:00,29.57,29.57,29.53,29.55,10911.0,27.9285,27.9285,27.8907,27.9096,10911.0
2020-01-08 14:00:00,29.56,29.57,29.53,29.55,17559.0,27.919,27.9285,27.8907,27.9096,17559.0
2020-01-08 14:05:00,29.55,29.57,29.54,29.57,7607.0,27.9096,27.9285,27.9002,27.9285,7607.0
2020-01-08 14:10:00,29.57,29.61,29.56,29.61,16176.0,27.9285,27.9663,27.919,27.9663,16176.0
2020-01-08 14:15:00,29.61,29.61,29.6,29.61,14967.0,27.9663,27.9663,27.9568,27.9663,14967.0
2020-01-08 14:20:00,29.61,29.63,29.6,29.63,27241.0,27.9663,27.9852,27.9568,27.9852,27241.0
2020-01-08 14:25:00,29.63,29.68,29.61,29.68,44615.0,27.9852,28.0324,27.9663,28.0324,44615.0
2020-01-08 14:30:00,29.65,29.66,29.59,29.62,20217.0,28.004,28.0135,27.9474,27.9757,20217.0
2020-01-08 14:35:00,29.62,29.66,29.61,29.66,9255.0,27.9757,28.0135,27.9663,28.0135,9255.0
2020-01-08 14:40:00,29.66,29.68,29.65,29.67,18838.0,28.0135,28.0324,28.004,28.0229,18838.0
2020-01-08 14:45:00,29.66,29.72,29.66,29.71,34179.0,28.0135,28.0702,28.0135,28.0607,34179.0
2020-01-08 14:50:00,29.71,29.72,29.64,29.67,28173.0,28.0607,28.0702,27.9946,28.0229,28173.0
2020-01-08 14:55:00,29.67,29.67,29.65,29.66,22478.0,28.0229,28.0229,28.004,28.0135,22478.0
2020-01-08 15:00:00,29.66,29.69,29.65,29.69,23729.0,28.0135,28.0418,28.004,28.0418,23729.0
2020-01-08 15:05:00,29.69,29.71,29.67,29.68,23850.0,28.0418,28.0607,28.0229,28.0324,23850.0
2020-01-08 15:10:00,29.67,29.7,29.67,29.68,20986.0,28.0229,28.0513,28.0229,28.0324,20986.0
2020-01-08 15:15:00,29.68,29.7,29.66,29.69,15360.0,28.0324,28.0513,28.0135,28.0418,15360.0
2020-01-08 15:20:00,29.69,29.72,29.68,29.72,19962.0,28.0418,28.0702,28.0324,28.0702,19962.0
2020-01-08 15:25:00,29.72,29.74,29.69,29.69,34013.0,28.0702,28.089,28.0418,28.0418,34013.0
2020-01-08 15:30:00,29.69,29.76,29.69,29.75,62358.0,28.0418,28.1079,28.0418,28.0985,62358.0
2020-01-08 15:35:00,29.75,29.77,29.73,29.77,30299.0,28.0985,28.1174,28.0796,28.1174,30299.0
2020-01-08 15:40:00,29.77,29.77,29.72,29.74,38359.0,28.1174,28.1174,28.0702,28.089,38359.0
2020-01-08 15:45:00,29.74,29.76,29.67,29.68,61059.0,28.089,28.1079,28.0229,28.0324,61059.0
2020-01-08 15:50:00,29.68,29.69,29.64,29.67,80642.0,28.0324,28.0418,27.9946,28.0229,80642.0
2020-01-08 15:55:00,29.67,29.68,29.62,29.68,142810.0,28.0229,28.0324,27.9757,28.0324,142810.0
2020-01-09 09:30:00,29.94,29.99,29.88,29.88,26965.0,28.2779,28.3252,28.2213,28.2213,26965.0
2020-01-09 09:35:00,29.88,29.9,29.81,29.83,14108.0,28.2213,28.2402,28.1552,28.1741,14108.0
2020-01-09 09:40:00,29.83,29.88,29.81,29.84,13254.0,28.1741,28.2213,28.1552,28.1835,13254.0
2020-01-09 09:45:00,29.84,29.92,29.82,29.92,18726.0,28.1835,28.2591,28.1646,28.2591,18726.0
2020-01-09 09:50:00,29.93,30.0,29.93,30.0,58291.0,28.2685,28.3346,28.2685,28.3346,58291.0
2020-01-09 09:55:00,30.0,30.0,29.94,29.98,25559.0,28.3346,28.3346,28.2779,28.3157,25559.0
2020-01-09 10:00:00,29.99,30.0,29.95,29.99,26308.0,28.3252,28.3346,28.2874,28.3252,26308.0
2020-01-09 10:05:00,30.0,30.08,29.95,30.0,201205.0,28.3346,28.4102,28.2874,28.3346,201205.0
2020-01-09 10:10:00,29.99,30.05,29.99,30.03,116967.0,28.3252,28.3818,28.3252,28.3629,116967.0
2020-01-09 10:15:00,30.03,30.1,30.02,30.03,53527.0,28.3629,28.4291,28.3535,28.3629,53527.0
2020-01-09 10:20:00,30.03,30.11,30.02,30.11,13911.0,28.3629,28.4385,28.3535,28.4385,13911.0
2020-01-09 10:25:00,30.1,30.11,30.05,30.05,18035.0,28.4291,28.4385,28.3818,28.3818,18035.0
2020-01-09 10:30:00,30.05,30.16,30.02,30.12,112813.0,28.3818,28.4857,28.3535,28.448,112813.0
2020-01-09 10:35:00,30.12,30.14,30.08,30.14,18808.0,28.448,28.4668,28.4102,28.4668,18808.0
2020-01-09 10:40:00,30.15,30.15,30.09,30.09,15190.0,28.4763,28.4763,28.4196,28.4196,15190.0
2020-01-09 10:45:00,30.08,30.08,30.03,30.04,85628.0,28.4102,28.4102,28.3629,28.3724,85628.0
2020-01-09 10:50:00,30.04,30.05,30.02,30.05,76045.0,28.3724,28.3818,28.3535,28.3818,76045.0
2020-01-09 10:55:00,30.05,30.06,30.01,30.01,84921.0,28.3818,28.3913,28.3441,28.3441,84921.0
2020-01-09 11:00:00,30.01,30.03,29.98,30.02,24281.0,28.3441,28.3629,28.3157,28.3535,24281.0
2020-01-09 11:05:00,30.02,30.04,30.0,30.04,85586.0,28.3535,28.3724,28.3346,28.3724,85586.0
2020-01-09 11:10:00,30.03,30.06,30.03,30.05,21888.0,28.3629,28.3913,28.3629,28.3818,21888.0
2020-01-09 11:15:00,30.06,30.11,30.04,30.09,25819.0,28.3913,28.4385,28.3724,28.4196,25819.0
2020-01-09 11:20:00,30.08,30.09,30.06,30.07,33247.0,28.4102,28.4196,28.3913,28.4007,33247.0
2020-01-09 11:25:00,30.07,30.08,30.02,30.04,45164.0,28.4007,28.4102,28.3535,28.3724,45164.0
2020-01-09 11:30:00,30.04,30.08,30.03,30.05,87526.0,28.3724,28.4102,28.3629,28.3818,87526.0
2020-01-09 11:35:00,30.05,30.09,30.05,30.09,48100.0,28.3818,28.4196,28.3818,28.4196,48100.0
2020-01-09 11:40:00,30.08,30.09,30.05,30.05,31440.0,28.4102,28.4196,28.3818,28.3818,31440.0
2020-01-09 11:45:00,30.06,30.09,30.02,30.09,84681.0,28.3913,28.4196,28.3535,28.4196,84681.0
2020-01-09 11:50:00,30.1,30.14,30.09,30.14,23469.0,28.4291,28.4668,28.4196,28.4668,23469.0
2020-01-09 11:55:00,30.14,30.25,30.12,30.25,93070.0,28.4668,28.5707,28.448,28.5707,93070.0
2020-01-09 12:00:00,30.25,30.25,30.19,30.23,117321.0,28.5707,28.5707,28.5141,28.5518,117321.0
2020-01-09 12:05:00,30.23,30.25,30.22,30.24,23464.0,28.5518,28.5707,28.5424,28.5613,23464.0
2020-01-09 12:10:00,30.24,30.27,30.22,30.25,61889.0,28.5613,28.5896,28.5424,28.5707,61889.0
2020-01-09 12:15:00,30.25,30.26,30.23,30.24,29435.0,28.5707,28.5802,28.5518,28.5613,29435.0
2020-01-09 12:20:00,30.24,30.28,30.23,30.27,57574.0,28.5613,28.5991,28.5518,28.5896,57574.0
2020-01-09 12:25:00,30.27,30.3,30.24,30.3,67065.0,28.5896,28.618,28.5613,28.618,67065.0
2020-01-09 12:30:00,30.3,30.3,30.25,30.26,21664.0,28.618,28.618,28.5707,28.5802,21664.0
2020-01-09 12:35:00,30.25,30.27,30.22,30.26,24855.0,28.5707,28.5896,28.5424,28.5802,24855.0
2020-01-09 12:40:00,30.27,30.27,30.24,30.25,39623.0,28.5896,28.5896,28.5613,28.5707,39623.0
2020-01-09 12:45:00,30.25,30.26,30.22,30.24,22073.0,28.5707,28.5802,28.5424,28.5613,22073.0
2020-01-09 12:50:00,30.24,30.25,30.21,30.21,14488.0,28.5613,28.5707,28.533,28.533,14488.0
2020-01-09 12:55:00,30.21,30.23,30.19,30.22,41893.0,28.533,28.5518,28.5141,28.5424,41893.0
2020-01-09 13:00:00,30.23,30.25,30.22,30.24,36740.0,28.5518,28.5707,28.5424,28.5613,36740.0
2020-01-09 13:05:00,30.24,30.25,30.22,30.23,14561.0,28.5613,28.5707,28.5424,28.5518,14561.0
2020-01-09 13:10:00,30.22,30.23,30.21,30.21,29158.0,28.5424,28.5518,28.533,28.533,29158.0
2020-01-09 13:15:00,30.21,30.22,30.2,30.2,29971.0,28.533,28.5424,28.5235,28.5235,29971.0
2020-01-09 13:20:00,30.21,30.21,30.14,30.14,10639.0,28.533,28.533,28.4668,28.4668,10639.0
2020-01-09 13:25:00,30.14,30.17,30.14,30.16,24146.0,28.4668,28.4952,28.4668,28.4857,24146.0
2020-01-09 13:30:00,30.16,30.16,30.15,30.16,10074.0,28.4857,28.4857,28.4763,28.4857,10074.0
2020-01-09 13:35:00,30.15,30.15,30.05,30.06,50024.0,28.4763,28.4763,28.3818,28.3913,50024.0
2020-01-09 13:40:00,30.07,30.07,30.04,30.06,7657.0,28.4007,28.4007,28.3724,28.3913,7657.0
2020-01-09 13:45:00,30.06,30.07,30.04,30.05,16050.0,28.3913,28.4007,28.3724,28.3818,16050.0
2020-01-09 13:50:00,30.05,30.07,30.05,30.06,13395.0,28.3818,28.4007,28.3818,28.3913,13395.0
2020-01-09 13:55:00,30.07,30.07,30.05,30.06,15779.0,28.4007,28.4007,28.3818,28.3913,15779.0
2020-01-09 14:00:00,30.07,30.08,30.05,30.06,35755.0,28.4007,28.4102,28.3818,28.3913,35755.0
2020-01-09 14:05:00,30.05,30.06,30.04,30.05,39090.0,28.3818,28.3913,28.3724,28.3818,39090.0
2020-01-09 14:10:00,30.05,30.1,30.04,30.1,28850.0,28.3818,28.4291,28.3724,28.4291,28850.0
2020-01-09 14:15:00,30.09,30.1,30.06,30.07,19023.0,28.4196,28.4291,28.3913,28.4007,19023.0
2020-01-09 14:20:00,30.08,30.12,30.07,30.1,34972.0,28.4102,28.448,28.4007,28.4291,34972.0
2020-01-09 14:25:00,30.1,30.16,30.09,30.1,47231.0,28.4291,28.4857,28.4196,28.4291,47231.0
2020-01-09 14:30:00,30.1,30.11,30.09,30.11,24662.0,28.4291,28.4385,28.4196,28.4385,24662.0
2020-01-09 14:35:00,30.11,30.22,30.1,30.2,48997.0,28.4385,28.5424,28.4291,28.5235,48997.0
2020-01-09 14:40:00,30.2,30.22,30.17,30.22,62557.0,28.5235,28.5424,28.4952,28.5424,62557.0
2020-01-09 14:45:00,30.21,30.23,30.2,30.21,48477.0,28.533,28.5518,28.5235,28.533,48477.0
2020-01-09 14:50:00,30.22,30.22,30.15,30.16,9526.0,28.5424,28.5424,28.4763,28.4857,9526.0
2020-01-09 14:55:00,30.16,30.16,30.14,30.16,14134.0,28.4857,28.4857,28.4668,28.4857,14134.0
2020-01-09 15:00:00,30.16,30.17,30.12,30.13,26269.0,28.4857,28.4952,28.448,28.4574,26269.0
2020-01-09 15:05:00,30.13,30.15,30.12,30.15,15097.0,28.4574,28.4763,28.448,28.4763,15097.0
2020-01-09 15:10:00,30.15,30.15,30.13,30.13,13329.0,28.4763,28.4763,28.4574,28.4574,13329.0
2020-01-09 15:15:00,30.14,30.15,30.13,30.14,17262.0,28.4668,28.4763,28.4574,28.4668,17262.0
2020-01-09 15:20:00,30.13,30.14,30.1,30.12,41019.0,28.4574,28.4668,28.4291,28.448,41019.0
2020-01-09 15:25:00,30.12,30.14,30.12,30.13,17099.0,28.448,28.4668,28.448,28.4574,17099.0
2020-01-09 15:30:00,30.14,30.15,30.07,30.09,58434.0,28.4668,28.4763,28.4007,28.4196,58434.0
2020-01-09 15:35:00,30.09,30.09,30.05,30.05,35110.0,28.4196,28.4196,28.3818,28.3818,35110.0
2020-01-09 15:40:00,30.05,30.05,30.0,30.02,74622.0,28.3818,28.3818,28.3346,28.3535,74622.0
2020-01-09 15:45:00,30.01,30.04,30.0,30.03,43974.0,28.3441,28.3724,28.3346,28.3629,43974.0
2020-01-09 15:50:00,30.03,30.03,29.97,29.99,66211.0,28.3629,28.3629,28.3063,28.3252,66211.0
2020-01-09 15:55:00,29.99,30.01,29.94,29.94,257069.0,28.3252,28.3441,28.2779,28.2779,257069.0
2020-01-10 09:30:00,29.94,30.05,29.9,29.99,33197.0,28.2779,28.3818,28.2402,28.3252,33197.0
2020-01-10 09:35:00,29.99,29.99,29.86,29.86,82489.0,28.3252,28.3252,28.2024,28.2024,82489.0
2020-01-10 09:40:00,29.86,29.92,29.86,29.9,12726.0,28.2024,28.2591,28.2024,28.2402,12726.0
2020-01-10 09:45:00,29.9,29.91,29.85,29.89,43529.0,28.2402,28.2496,28.1929,28.2307,43529.0
2020-01-10 09:50:00,29.9,29.95,29.88,29.94,47313.0,28.2402,28.2874,28.2213,28.2779,47313.0
2020-01-10 09:55:00,29.94,29.97,29.93,29.95,28473.0,28.2779,28.3063,28.2685,28.2874,28473.0
2020-01-10 10:00:00,29.97,30.01,29.94,30.0,63417.0,28.3063,28.3441,28.2779,28.3346,63417.0
2020-01-10 10:05:00,30.0,30.02,29.97,29.99,24302.0,28.3346,28.3535,28.3063,28.3252,24302.0
2020-01-10 10:10:00,29.98,30.01,29.96,29.99,60247.0,28.3157,28.3441,28.2968,28.3252,60247.0
2020-01-10 10:15:00,29.99,30.04,29.97,30.03,35796.0,28.3252,28.3724,28.3063,28.3629,35796.0
2020-01-10 10:20:00,30.03,30.03,29.99,30.01,12097.0,28.3629,28.3629,28.3252,28.3441,12097.0
2020-01-10 10:25:00,30.0,30.06,29.98,30.05,11307.0,28.3346,28.3913,28.3157,28.3818,11307.0
2020-01-10 10:30:00,30.05,30.05,29.99,30.01,8144.0,28.3818,28.3818,28.3252,28.3441,8144.0
2020-01-10 10:35:00,30.01,30.04,29.99,30.03,8007.0,28.3441,28.3724,28.3252,28.3629,8007.0
2020-01-10 10:40:00,30.04,30.04,30.01,30.03,6968.0,28.3724,28.3724,28.3441,28.3629,6968.0
2020-01-10 10:45:00,30.02,30.03,30.0,30.02,16160.0,28.3535,28.3629,28.3346,28.3535,16160.0
2020-01-10 10:50:00,30.02,30.07,30.01,30.04,46451.0,28.3535,28.4007,28.3441,28.3724,46451.0
2020-01-10 10:55:00,30.02,30.05,30.0,30.04,27100.0,28.3535,28.3818,28.3346,28.3724,27100.0
2020-01-10 11:00:00,30.04,30.04,29.99,30.0,26364.0,28.3724,28.3724,28.3252,28.3346,26364.0
2020-01-10 11:05:00,30.0,30.06,29.99,30.06,26830.0,28.3346,28.3913,28.3252,28.3913,26830.0
2020-01-10 11:10:00,30.05,30.06,30.03,30.05,14549.0,28.3818,28.3913,28.3629,28.3818,14549.0
2020-01-10 11:15:00,30.06,30.06,30.04,30.05,5854.0,28.3913,28.3913,28.3724,28.3818,5854.0
2020-01-10 11:20:00,30.05,30.07,30.04,30.05,6723.0,28.3818,28.4007,28.3724,28.3818,6723.0
2020-01-10 11:25:00,30.04,30.05,29.99,30.01,24260.0,28.3724,28.3818,28.3252,28.3441,24260.0
2020-01-10 11:30:00,30.01,30.01,29.95,29.96,73601.0,28.3441,28.3441,28.2874,28.2968,73601.0
2020-01-10 11:35:00,29.96,29.99,29.96,29.97,13383.0,28.2968,28.3252,28.2968,28.3063,13383.0
2020-01-10 11:40:00,29.98,30.01,29.96,30.0,44778.0,28.3157,28.3441,28.2968,28.3346,44778.0
2020-01-10 11:45:00,30.0,30.01,29.98,30.01,15562.0,28.3346,28.3441,28.3157,28.3441,15562.0
2020-01-10 11:50:00,30.01,30.02,30.0,30.01,23998.0,28.3441,28.3535,28.3346,28.3441,23998.0
2020-01-10 11:55:00,30.01,30.02,30.01,30.01,8375.0,28.3441,28.3535,28.3441,28.3441,8375.0
2020-01-10 12:00:00,30.01,30.03,30.0,30.01,6445.0,28.3441,28.3629,28.3346,28.3441,6445.0
2020-01-10 12:05:00,30.01,30.06,30.0,30.03,55160.0,28.3441,28.3913,28.3346,28.3629,55160.0
2020-01-10 12:10:00,30.02,30.04,30.0,30.04,34582.0,28.3535,28.3724,28.3346,28.3724,34582.0
2020-01-10 12:15:00,30.03,30.03,30.01,30.03,6052.0,28.3629,28.3629,28.3441,28.3629,6052.0
2020-01-10 12:20:00,30.02,30.03,30.02,30.03,3984.0,28.3535,28.3629,28.3535,28.3629,3984.0
2020-01-10 12:25:00,30.02,30.03,30.0,30.0,55390.0,28.3535,28.3629,28.3346,28.3346,55390.0
2020-01-10 12:30:00,30.01,30.01,30.0,30.0,6505.0,28.3441,28.3441,28.3346,28.3346,6505.0
2020-01-10 12:35:00,30.01,30.01,30.0,30.01,14575.0,28.3441,28.3441,28.3346,28.3441,14575.0
2020-01-10 12:40:00,30.01,30.05,30.0,30.04,65235.0,28.3441,28.3818,28.3346,28.3724,65235.0
2020-01-10 12:45:00,30.04,30.04,30.03,30.04,3100.0,28.3724,28.3724,28.3629,28.3724,3100.0
2020-01-10 12:50:00,30.03,30.04,30.01,30.03,7144.0,28.3629,28.3724,28.3441,28.3629,7144.0
2020-01-10 12:55:00,30.03,30.04,30.01,30.01,7900.0,28.3629,28.3724,28.3441,28.3441,7900.0
2020-01-10 13:00:00,30.01,30.03,30.01,30.03,8630.0,28.3441,28.3629,28.3441,28.3629,8630.0
2020-01-10 13:05:00,30.02,30.05,29.99,30.0,60312.0,28.3535,28.3818,28.3252,28.3346,60312.0
2020-01-10 13:10:00,29.99,30.04,29.98,30.04,40702.0,28.3252,28.3724,28.3157,28.3724,40702.0
2020-01-10 13:15:00,30.04,30.05,30.03,30.04,13227.0,28.3724,28.3818,28.3629,28.3724,13227.0
2020-01-10 13:20:00,30.04,30.05,30.03,30.04,8300.0,28.3724,28.3818,28.3629,28.3724,8300.0
2020-01-10 13:25:00,30.04,30.04,30.02,30.03,22626.0,28.3724,28.3724,28.3535,28.3629,22626.0
2020-01-10 13:30:00,30.02,30.03,30.01,30.02,10548.0,28.3535,28.3629,28.3441,28.3535,10548.0
2020-01-10 13:35:00,30.02,30.03,30.0,30.02,36682.0,28.3535,28.3629,28.3346,28.3535,36682.0
2020-01-10 13:40:00,30.02,30.04,30.01,30.04,37532.0,28.3535,28.3724,28.3441,28.3724,37532.0
2020-01-10 13:45:00,30.03,30.04,30.02,30.04,44567.0,28.3629,28.3724,28.3535,28.3724,44567.0
2020-01-10 13:50:00,30.04,30.04,30.01,30.02,16060.0,28.3724,28.3724,28.3441,28.3535,16060.0
2020-01-10 13:55:00,30.02,30.03,30.01,30.02,20404.0,28.3535,28.3629,28.3441,28.3535,20404.0
2020-01-10 14:00:00,30.0,30.02,30.0,30.02,44968.0,28.3346,28.3535,28.3346,28.3535,44968.0
2020-01-10 14:05:00,30.02,30.02,30.01,30.02,4497.0,28.3535,28.3535,28.3441,28.3535,4497.0
2020-01-10 14:10:00,30.02,30.03,30.0,30.01,38711.0,28.3535,28.3629,28.3346,28.3441,38711.0
2020-01-10 14:15:00,30.01,30.01,29.98,30.0,35654.0,28.3441,28.3441,28.3157,28.3346,35654.0
2020-01-10 14:20:00,30.0,30.01,29.99,30.01,19999.0,28.3346,28.3441,28.3252,28.3441,19999.0
2020-01-10 14:25:00,30.01,30.01,30.0,30.01,28128.0,28.3441,28.3441,28.3346,28.3441,28128.0
2020-01-10 14:30:00,30.01,30.01,29.96,29.98,37504.0,28.3441,28.3441,28.2968,28.3157,37504.0
2020-01-10 14:35:00,29.98,29.99,29.96,29.99,14010.0,28.3157,28.3252,28.2968,28.3252,14010.0
2020-01-10 14:40:00,29.99,30.0,29.95,29.96,15152.0,28.3252,28.3346,28.2874,28.2968,15152.0
2020-01-10 14:45:00,29.96,29.97,29.95,29.97,11995.0,28.2968,28.3063,28.2874,28.3063,11995.0
2020-01-10 14:50:00,29.97,29.99,29.96,29.98,13100.0,28.3063,28.3252,28.2968,28.3157,13100.0
2020-01-10 14:55:00,29.99,30.0,29.96,30.0,50834.0,28.3252,28.3346,28.2968,28.3346,50834.0
2020-01-10 15:00:00,30.0,30.0,29.97,29.98,25127.0,28.3346,28.3346,28.3063,28.3157,25127.0
2020-01-10 15:05:00,29.97,29.98,29.95,29.96,29279.0,28.3063,28.3157,28.2874,28.2968,29279.0
2020-01-10 15:10:00,29.96,29.98,29.95,29.97,28131.0,28.2968,28.3157,28.2874,28.3063,28131.0
2020-01-10 15:15:00,29.96,29.97,29.95,29.96,18453.0,28.2968,28.3063,28.2874,28.2968,18453.0
2020-01-10 15:20:00,29.96,29.98,29.94,29.98,40283.0,28.2968,28.3157,28.2779,28.3157,40283.0
2020-01-10 15:25:00,29.98,29.99,29.96,29.96,25171.0,28.3157,28.3252,28.2968,28.2968,25171.0
2020-01-10 15:30:00,29.96,29.97,29.89,29.9,70492.0,28.2968,28.3063,28.2307,28.2402,70492.0
2020-01-10 15:35:00,29.9,29.94,29.89,29.91,75062.0,28.2402,28.2779,28.2307,28.2496,75062.0
2020-01-10 15:40:00,29.92,29.94,29.89,29.92,39457.0,28.2591,28.2779,28.2307,28.2591,39457.0
2020-01-10 15:45:00,29.92,29.95,29.9,29.9,87499.0,28.2591,28.2874,28.2402,28.2402,87499.0
2020-01-10 15:50:00,29.91,29.95,29.9,29.95,77995.0,28.2496,28.2874,28.2402,28.2874,77995.0
2020-01-10 15:55:00,29.95,29.99,29.94,29.98,150976.0,28.2874,28.3252,28.2779,28.3157,150976.0
2020-01-13 09:30:00,29.83,29.9,29.67,29.76,57027.0,28.1741,28.2402,28.0229,28.1079,57027.0
2020-01-13 09:35:00,29.76,29.95,29.75,29.92,36805.0,28.1079,28.2874,28.0985,28.2591,36805.0
2020-01-13 09:40:00,29.91,30.06,29.91,30.04,23729.0,28.2496,28.3913,28.2496,28.3724,23729.0
2020-01-13 09:45:00,30.04,30.04,29.95,29.98,17464.0,28.3724,28.3724,28.2874,28.3157,17464.0
2020-01-13 09:50:00,29.98,30.0,29.93,29.96,24267.0,28.3157,28.3346,28.2685,28.2968,24267.0
2020-01-13 09:55:00,29.96,30.08,29.95,30.05,59258.0,28.2968,28.4102,28.2874,28.3818,59258.0
2020-01-13 10:00:00,30.04,30.05,29.95,29.98,72166.0,28.3724,28.3818,28.2874,28.3157,72166.0
2020-01-13 10:05:00,29.98,29.98,29.92,29.97,19962.0,28.3157,28.3157,28.2591,28.3063,19962.0
2020-01-13 10:10:00,29.96,30.0,29.94,29.95,23490.0,28.2968,28.3346,28.2779,28.2874,23490.0
2020-01-13 10:15:00,29.96,29.98,29.94,29.97,22438.0,28.2968,28.3157,28.2779,28.3063,22438.0
2020-01-13 10:20:00,29.97,30.0,29.96,29.96,47893.0,28.3063,28.3346,28.2968,28.2968,47893.0
2020-01-13 10:25:00,29.97,29.98,29.94,29.96,12398.0,28.3063,28.3157,28.2779,28.2968,12398.0
2020-01-13 10:30:00,29.97,29.97,29.95,29.96,17034.0,28.3063,28.3063,28.2874,28.2968,17034.0
2020-01-13 10:35:00,29.96,29.97,29.93,29.96,29522.0,28.2968,28.3063,28.2685,28.2968,29522.0
2020-01-13 10:40:00,29.95,29.97,29.93,29.96,10911.0,28.2874,28.3063,28.2685,28.2968,10911.0
2020-01-13 10:45:00,29.97,29.99,29.97,29.99,18900.0,28.3063,28.3252,28.3063,28.3252,18900.0
2020-01-13 10:50:00,29.99,29.99,29.94,29.98,17625.0,28.3252,28.3252,28.2779,28.3157,17625.0
2020-01-13 10:55:00,29.98,29.99,29.96,29.97,5048.0,28.3157,28.3252,28.2968,28.3063,5048.0
2020-01-13 11:00:00,29.98,29.99,29.96,29.99,8096.0,28.3157,28.3252,28.2968,28.3252,8096.0
2020-01-13 11:05:00,29.99,29.99,29.98,29.99,7283.0,28.3252,28.3252,28.3157,28.3252,7283.0
2020-01-13 11:10:00,29.99,29.99,29.94,29.98,22024.0,28.3252,28.3252,28.2779,28.3157,22024.0
2020-01-13 11:15:00,29.98,29.98,29.94,29.96,9340.0,28.3157,28.3157,28.2779,28.2968,9340.0
2020-01-13 11:20:00,29.96,29.97,29.95,29.96,11984.0,28.2968,28.3063,28.2874,28.2968,11984.0
2020-01-13 11:25:00,29.96,29.99,29.94,29.96,24497.0,28.2968,28.3252,28.2779,28.2968,24497.0
2020-01-13 11:30:00,29.96,29.98,29.95,29.97,21248.0,28.2968,28.3157,28.2874,28.3063,21248.0
2020-01-13 11:35:00,29.96,29.98,29.95,29.96,15751.0,28.2968,28.3157,28.2874,28.2968,15751.0
2020-01-13 11:40:00,29.96,29.98,29.95,29.98,19480.0,28.2968,28.3157,28.2874,28.3157,19480.0
2020-01-13 11:45:00,29.98,29.99,29.97,29.99,12323.0,28.3157,28.3252,28.3063,28.3252,12323.0
2020-01-13 11:50:00,29.99,30.0,29.97,29.99,22251.0,28.3252,28.3346,28.3063,28.3252,22251.0
2020-01-13 11:55:00,29.99,30.01,29.98,29.99,63147.0,28.3252,28.3441,28.3157,28.3252,63147.0
2020-01-13 12:00:00,30.0,30.0,29.98,29.99,14533.0,28.3346,28.3346,28.3157,28.3252,14533.0
2020-01-13 12:05:00,29.99,30.0,29.98,30.0,17336.0,28.3252,28.3346,28.3157,28.3346,17336.0
2020-01-13 12:10:00,29.99,30.0,29.99,29.99,7210.0,28.3252,28.3346,28.3252,28.3252,7210.0
2020-01-13 12:15:00,30.0,30.0,29.98,29.99,7280.0,28.3346,28.3346,28.3157,28.3252,7280.0
2020-01-13 12:20:00,29.99,29.99,29.95,29.95,15310.0,28.3252,28.3252,28.2874,28.2874,15310.0
2020-01-13 12:25:00,29.95,29.99,29.95,29.98,34041.0,28.2874,28.3252,28.2874,28.3157,34041.0
2020-01-13 12:30:00,29.98,30.0,29.97,30.0,5990.0,28.3157,28.3346,28.3063,28.3346,5990.0
2020-01-13 12:35:00,29.99,29.99,29.97,29.98,11679.0,28.3252,28.3252,28.3063,28.3157,11679.0
2020-01-13 12:40:00,29.98,29.99,29.97,29.99,16076.0,28.3157,28.3252,28.3063,28.3252,16076.0
2020-01-13 12:45:00,29.98,30.0,29.98,30.0,15618.0,28.3157,28.3346,28.3157,28.3346,15618.0
2020-01-13 12:50:00,30.0,30.0,29.98,29.99,12173.0,28.3346,28.3346,28.3157,28.3252,12173.0
2020-01-13 12:55:00,29.99,30.01,29.96,29.96,67746.0,28.3252,28.3441,28.2968,28.2968,67746.0
2020-01-13 13:00:00,29.96,29.97,29.96,29.97,10088.0,28.2968,28.3063,28.2968,28.3063,10088.0
2020-01-13 13:05:00,29.96,29.97,29.93,29.95,15709.0,28.2968,28.3063,28.2685,28.2874,15709.0
2020-01-13 13:10:00,29.94,29.98,29.94,29.98,9972.0,28.2779,28.3157,28.2779,28.3157,9972.0
2020-01-13 13:15:00,29.97,29.98,29.95,29.96,12558.0,28.3063,28.3157,28.2874,28.2968,12558.0
2020-01-13 13:20:00,29.95,29.97,29.95,29.96,12240.0,28.2874,28.3063,28.2874,28.2968,12240.0
2020-01-13 13:25:00,29.95,29.97,29.93,29.96,27803.0,28.2874,28.3063,28.2685,28.2968,27803.0
2020-01-13 13:30:00,29.96,29.99,29.96,29.97,19658.0,28.2968,28.3252,28.2968,28.3063,19658.0
2020-01-13 13:35:00,29.98,29.98,29.94,29.96,11675.0,28.3157,28.3157,28.2779,28.2968,11675.0
2020-01-13 13:40:00,29.96,29.99,29.96,29.98,4140.0,28.2968,28.3252,28.2968,28.3157,4140.0
2020-01-13 13:45:00,29.99,30.0,29.97,29.98,21950.0,28.3252,28.3346,28.3063,28.3157,21950.0
2020-01-13 13:50:00,29.99,29.99,29.97,29.98,2570.0,28.3252,28.3252,28.3063,28.3157,2570.0
2020-01-13 13:55:00,29.98,29.98,29.95,29.97,8928.0,28.3157,28.3157,28.2874,28.3063,8928.0
2020-01-13 14:00:00,29.96,29.97,29.93,29.96,10712.0,28.2968,28.3063,28.2685,28.2968,10712.0
2020-01-13 14:05:00,29.97,29.97,29.96,29.96,11543.0,28.3063,28.3063,28.2968,28.2968,11543.0
2020-01-13 14:10:00,29.96,29.97,29.96,29.96,5227.0,28.2968,28.3063,28.2968,28.2968,5227.0
2020-01-13 14:15:00,29.96,29.99,29.95,29.99,14412.0,28.2968,28.3252,28.2874,28.3252,14412.0
2020-01-13 14:20:00,29.99,30.0,29.98,29.98,23287.0,28.3252,28.3346,28.3157,28.3157,23287.0
2020-01-13 14:25:00,29.98,29.99,29.97,29.99,6880.0,28.3157,28.3252,28.3063,28.3252,6880.0
2020-01-13 14:30:00,29.98,30.0,29.98,30.0,20580.0,28.3157,28.3346,28.3157,28.3346,20580.0
2020-01-13 14:35:00,30.0,30.0,29.99,30.0,5800.0,28.3346,28.3346,28.3252,28.3346,5800.0
2020-01-13 14:40:00,30.0,30.0,29.99,30.0,9662.0,28.3346,28.3346,28.3252,28.3346,9662.0
2020-01-13 14:45:00,30.0,30.01,29.98,30.01,37164.0,28.3346,28.3441,28.3157,28.3441,37164.0
2020-01-13 14:50:00,30.01,30.01,29.99,30.01,36392.0,28.3441,28.3441,28.3252,28.3441,36392.0
2020-01-13 14:55:00,30.01,30.01,29.99,29.99,15057.0,28.3441,28.3441,28.3252,28.3252,15057.0
2020-01-13 15:00:00,29.99,30.01,29.98,30.0,50218.0,28.3252,28.3441,28.3157,28.3346,50218.0
2020-01-13 15:05:00,30.0,30.0,29.98,29.99,5865.0,28.3346,28.3346,28.3157,28.3252,5865.0
2020-01-13 15:10:00,29.99,30.0,29.98,29.99,34830.0,28.3252,28.3346,28.3157,28.3252,34830.0
2020-01-13 15:15:00,30.0,30.0,29.98,29.99,9664.0,28.3346,28.3346,28.3157,28.3252,9664.0
2020-01-13 15:20:00,29.98,30.0,29.97,29.99,20993.0,28.3157,28.3346,28.3063,28.3252,20993.0
2020-01-13 15:25:00,29.99,30.0,29.96,29.98,36482.0,28.3252,28.3346,28.2968,28.3157,36482.0
2020-01-13 15:30:00,29.98,30.0,29.98,30.0,20515.0,28.3157,28.3346,28.3157,28.3346,20515.0
2020-01-13 15:35:00,30.0,30.01,29.98,29.99,79697.0,28.3346,28.3441,28.3157,28.3252,79697.0
2020-01-13 15:40:00,29.99,29.99,29.97,29.99,30940.0,28.3252,28.3252,28.3063,28.3252,30940.0
2020-01-13 15:45:00,29.99,30.0,29.97,30.0,27994.0,28.3252,28.3346,28.3063,28.3346,27994.0
2020-01-13 15:50:00,29.99,30.0,29.98,30.0,46083.0,28.3252,28.3346,28.3157,28.3346,46083.0
2020-01-13 15:55:00,30.0,30.01,29.99,30.0,211297.0,28.3346,28.3441,28.3252,28.3346,211297.0
2020-01-14 09:30:00,29.9,30.02,29.87,29.96,234785.0,28.2402,28.3535,28.2118,28.2968,234785.0
2020-01-14 09:35:00,29.96,30.11,29.94,30.02,32260.0,28.2968,28.4385,28.2779,28.3535,32260.0
2020-01-14 09:40:00,30.03,30.04,29.88,29.9,11319.0,28.3629,28.3724,28.2213,28.2402,11319.0
2020-01-14 09:45:00,29.92,30.0,29.92,29.99,23419.0,28.2591,28.3346,28.2591,28.3252,23419.0
2020-01-14 09:50:00,29.99,29.99,29.93,29.96,12080.0,28.3252,28.3252,28.2685,28.2968,12080.0
2020-01-14 09:55:00,29.95,29.96,29.88,29.9,25106.0,28.2874,28.2968,28.2213,28.2402,25106.0
2020-01-14 10:00:00,29.91,29.93,29.86,29.88,68408.0,28.2496,28.2685,28.2024,28.2213,68408.0
2020-01-14 10:05:00,29.87,29.89,29.85,29.89,20370.0,28.2118,28.2307,28.1929,28.2307,20370.0
2020-01-14 10:10:00,29.88,29.88,29.84,29.85,18857.0,28.2213,28.2213,28.1835,28.1929,18857.0
2020-01-14 10:15:00,29.85,29.86,29.78,29.78,45225.0,28.1929,28.2024,28.1268,28.1268,45225.0
2020-01-14 10:20:00,29.78,29.79,29.77,29.78,12296.0,28.1268,28.1363,28.1174,28.1268,12296.0
2020-01-14 10:25:00,29.78,29.8,29.76,29.8,44095.0,28.1268,28.1457,28.1079,28.1457,44095.0
2020-01-14 10:30:00,29.79,29.81,29.77,29.78,18624.0,28.1363,28.1552,28.1174,28.1268,18624.0
2020-01-14 10:35:00,29.78,29.86,29.77,29.8,87916.0,28.1268,28.2024,28.1174,28.1457,87916.0
2020-01-14 10:40:00,29.8,29.81,29.75,29.8,22623.0,28.1457,28.1552,28.0985,28.1457,22623.0
2020-01-14 10:45:00,29.8,29.8,29.73,29.73,25459.0,28.1457,28.1457,28.0796,28.0796,25459.0
2020-01-14 10:50:00,29.73,29.74,29.71,29.73,12533.0,28.0796,28.089,28.0607,28.0796,12533.0
2020-01-14 10:55:00,29.72,29.73,29.71,29.72,17390.0,28.0702,28.0796,28.0607,28.0702,17390.0
2020-01-14 11:00:00,29.72,29.73,29.7,29.7,15702.0,28.0702,28.0796,28.0513,28.0513,15702.0
2020-01-14 11:05:00,29.7,29.7,29.64,29.64,18147.0,28.0513,28.0513,27.9946,27.9946,18147.0
2020-01-14 11:10:00,29.64,29.68,29.63,29.68,26378.0,27.9946,28.0324,27.9852,28.0324,26378.0
2020-01-14 11:15:00,29.68,29.68,29.63,29.65,26403.0,28.0324,28.0324,27.9852,28.004,26403.0
2020-01-14 11:20:00,29.65,29.65,29.62,29.62,13626.0,28.004,28.004,27.9757,27.9757,13626.0
2020-01-14 11:25:00,29.62,29.63,29.6,29.62,8141.0,27.9757,27.9852,27.9568,27.9757,8141.0
2020-01-14 11:30:00,29.62,29.66,29.59,29.64,47287.0,27.9757,28.0135,27.9474,27.9946,47287.0
2020-01-14 11:35:00,29.64,29.67,29.61,29.65,42957.0,27.9946,28.0229,27.9663,28.004,42957.0
2020-01-14 11:40:00,29.66,29.66,29.61,29.61,8713.0,28.0135,28.0135,27.9663,27.9663,8713.0
2020-01-14 11:45:00,29.62,29.62,29.6,29.62,7156.0,27.9757,27.9757,27.9568,27.9757,7156.0
2020-01-14 11:50:00,29.62,29.62,29.58,29.59,11275.0,27.9757,27.9757,27.9379,27.9474,11275.0
2020-01-14 11:55:00,29.59,29.6,29.58,29.58,7400.0,27.9474,27.9568,27.9379,27.9379,7400.0
2020-01-14 12:00:00,29.58,29.6,29.57,29.59,12853.0,27.9379,27.9568,27.9285,27.9474,12853.0
2020-01-14 12:05:00,29.58,29.6,29.57,29.6,14602.0,27.9379,27.9568,27.9285,27.9568,14602.0
2020-01-14 12:10:00,29.6,29.61,29.59,29.61,13596.0,27.9568,27.9663,27.9474,27.9663,13596.0
2020-01-14 12:15:00,29.6,29.61,29.57,29.57,19210.0,27.9568,27.9663,27.9285,27.9285,19210.0
2020-01-14 12:20:00,29.57,29.6,29.57,29.6,11247.0,27.9285,27.9568,27.9285,27.9568,11247.0
2020-01-14 12:25:00,29.6,29.6,29.59,29.6,9857.0,27.9568,27.9568,27.9474,27.9568,9857.0
2020-01-14 12:30:00,29.59,29.67,29.59,29.63,63521.0,27.9474,28.0229,27.9474,27.9852,63521.0
2020-01-14 12:35:00,29.63,29.64,29.62,29.64,8821.0,27.9852,27.9946,27.9757,27.9946,8821.0
2020-01-14 12:40:00,29.64,29.67,29.57,29.59,59560.0,27.9946,28.0229,27.9285,27.9474,59560.0
2020-01-14 12:45:00,29.58,29.61,29.57,29.58,26268.0,27.9379,27.9663,27.9285,27.9379,26268.0
2020-01-14 12:50:00,29.57,29.58,29.56,29.56,11551.0,27.9285,27.9379,27.919,27.919,11551.0
2020-01-14 12:55:00,29.56,29.59,29.55,29.55,29911.0,27.919,27.9474,27.9096,27.9096,29911.0
2020-01-14 13:00:00,29.55,29.55,29.52,29.52,11526.0,27.9096,27.9096,27.8813,27.8813,11526.0
2020-01-14 13:05:00,29.53,29.53,29.5,29.5,34725.0,27.8907,27.8907,27.8624,27.8624,34725.0
2020-01-14 13:10:00,29.5,29.51,29.49,29.49,9967.0,27.8624,27.8718,27.8529,27.8529,9967.0
2020-01-14 13:15:00,29.49,29.51,29.49,29.49,13581.0,27.8529,27.8718,27.8529,27.8529,13581.0
2020-01-14 13:20:00,29.49,29.49,29.46,29.46,17220.0,27.8529,27.8529,27.8246,27.8246,17220.0
2020-01-14 13:25:00,29.46,29.59,29.46,29.56,55704.0,27.8246,27.9474,27.8246,27.919,55704.0
2020-01-14 13:30:00,29.57,29.59,29.56,29.58,76000.0,27.9285,27.9474,27.919,27.9379,76000.0
2020-01-14 13:35:00,29.57,29.58,29.41,29.49,44150.0,27.9285,27.9379,27.7774,27.8529,44150.0
2020-01-14 13:40:00,29.49,29.5,29.42,29.44,9715.0,27.8529,27.8624,27.7868,27.8057,9715.0
2020-01-14 13:45:00,29.43,29.44,29.41,29.41,25850.0,27.7963,27.8057,27.7774,27.7774,25850.0
2020-01-14 13:50:00,29.42,29.43,29.4,29.41,10004.0,27.7868,27.7963,27.7679,27.7774,10004.0
2020-01-14 13:55:00,29.41,29.41,29.36,29.37,11651.0,27.7774,27.7774,27.7301,27.7396,11651.0
2020-01-14 14:00:00,29.37,29.38,29.29,29.33,48979.0,27.7396,27.749,27.664,27.7018,48979.0
2020-01-14 14:05:00,29.33,29.38,29.32,29.36,180772.0,27.7018,27.749,27.6924,27.7301,180772.0
2020-01-14 14:10:00,29.35,29.36,29.3,29.35,352591.0,27.7207,27.7301,27.6735,27.7207,352591.0
2020-01-14 14:15:00,29.36,29.42,29.35,29.42,56623.0,27.7301,27.7868,27.7207,27.7868,56623.0
2020-01-14 14:20:00,29.41,29.47,29.4,29.47,25069.0,27.7774,27.834,27.7679,27.834,25069.0
2020-01-14 14:25:00,29.46,29.54,29.46,29.54,36988.0,27.8246,27.9002,27.8246,27.9002,36988.0
2020-01-14 14:30:00,29.54,29.57,29.48,29.57,90126.0,27.9002,27.9285,27.8435,27.9285,90126.0
2020-01-14 14:35:00,29.57,29.57,29.51,29.52,18871.0,27.9285,27.9285,27.8718,27.8813,18871.0
2020-01-14 14:40:00,29.52,29.58,29.5,29.58,13277.0,27.8813,27.9379,27.8624,27.9379,13277.0
2020-01-14 14:45:00,29.58,29.6,29.57,29.6,6241.0,27.9379,27.9568,27.9285,27.9568,6241.0
2020-01-14 14:50:00,29.59,29.6,29.53,29.54,36021.0,27.9474,27.9568,27.8907,27.9002,36021.0
2020-01-14 14:55:00,29.53,29.55,29.45,29.48,24240.0,27.8907,27.9096,27.8151,27.8435,24240.0
2020-01-14 15:00:00,29.47,29.53,29.47,29.48,25228.0,27.834,27.8907,27.834,27.8435,25228.0
2020-01-14 15:05:00,29.48,29.49,29.41,29.42,55923.0,27.8435,27.8529,27.7774,27.7868,55923.0
2020-01-14 15:10:00,29.41,29.45,29.41,29.41,18007.0,27.7774,27.8151,27.7774,27.7774,18007.0
2020-01-14 15:15:00,29.41,29.44,29.38,29.44,43545.0,27.7774,27.8057,27.749,27.8057,43545.0
2020-01-14 15:20:00,29.44,29.47,29.41,29.43,43219.0,27.8057,27.834,27.7774,27.7963,43219.0
2020-01-14 15:25:00,29.43,29.43,29.38,29.39,16537.0,27.7963,27.7963,27.749,27.7585,16537.0
2020-01-14 15:30:00,29.39,29.43,29.37,29.42,44741.0,27.7585,27.7963,27.7396,27.7868,44741.0
2020-01-14 15:35:00,29.42,29.43,29.39,29.41,27798.0,27.7868,27.7963,27.7585,27.7774,27798.0
2020-01-14 15:40:00,29.41,29.43,29.37,29.39,31560.0,27.7774,27.7963,27.7396,27.7585,31560.0
2020-01-14 15:45:00,29.39,29.41,29.37,29.37,39041.0,27.7585,27.7774,27.7396,27.7396,39041.0
2020-01-14 15:50:00,29.37,29.38,29.28,29.3,84793.0,27.7396,27.749,27.6546,27.6735,84793.0
2020-01-14 15:55:00,29.3,29.35,29.28,29.28,221760.0,27.6735,27.7207,27.6546,27.6546,221760.0
2020-01-15 09:30:00,29.21,29.36,29.2,29.26,53133.0,27.5885,27.7301,27.579,27.6357,53133.0
2020-01-15 09:35:00,29.27,29.29,29.16,29.21,49977.0,27.6451,27.664,27.5412,27.5885,49977.0
2020-01-15 09:40:00,29.21,29.33,29.21,29.26,31504.0,27.5885,27.7018,27.5885,27.6357,31504.0
2020-01-15 09:45:00,29.26,29.32,29.26,29.26,27477.0,27.6357,27.6924,27.6357,27.6357,27477.0
2020-01-15 09:50:00,29.26,29.34,29.26,29.31,41855.0,27.6357,27.7113,27.6357,27.6829,41855.0
2020-01-15 09:55:00,29.3,29.35,29.27,29.31,47824.0,27.6735,27.7207,27.6451,27.6829,47824.0
2020-01-15 10:00:00,29.31,29.33,29.27,29.31,45942.0,27.6829,27.7018,27.6451,27.6829,45942.0
2020-01-15 10:05:00,29.32,29.33,29.29,29.32,25647.0,27.6924,27.7018,27.664,27.6924,25647.0
2020-01-15 10:10:00,29.32,29.4,29.31,29.39,67476.0,27.6924,27.7679,27.6829,27.7585,67476.0
2020-01-15 10:15:00,29.39,29.41,29.35,29.38,37995.0,27.7585,27.7774,27.7207,27.749,37995.0
2020-01-15 10:20:00,29.38,29.46,29.38,29.45,36493.0,27.749,27.8246,27.749,27.8151,36493.0
2020-01-15 10:25:00,29.46,29.55,29.45,29.55,44715.0,27.8246,27.9096,27.8151,27.9096,44715.0
2020-01-15 10:30:00,29.55,29.56,29.46,29.47,28937.0,27.9096,27.919,27.8246,27.834,28937.0
2020-01-15 10:35:00,29.47,29.6,29.47,29.55,31173.0,27.834,27.9568,27.834,27.9096,31173.0
2020-01-15 10:40:00,29.55,29.58,29.55,29.56,13545.0,27.9096,27.9379,27.9096,27.919,13545.0
2020-01-15 10:45:00,29.55,29.6,29.55,29.59,15884.0,27.9096,27.9568,27.9096,27.9474,15884.0
2020-01-15 10:50:00,29.58,29.61,29.58,29.59,24595.0,27.9379,27.9663,27.9379,27.9474,24595.0
2020-01-15 10:55:00,29.59,29.63,29.58,29.61,12968.0,27.9474,27.9852,27.9379,27.9663,12968.0
2020-01-15 11:00:00,29.61,29.61,29.57,29.61,12773.0,27.9663,27.9663,27.9285,27.9663,12773.0
2020-01-15 11:05:00,29.61,29.62,29.59,29.6,16772.0,27.9663,27.9757,27.9474,27.9568,16772.0
2020-01-15 11:10:00,29.6,29.62,29.55,29.59,47557.0,27.9568,27.9757,27.9096,27.9474,47557.0
2020-01-15 11:15:00,29.59,29.63,29.58,29.63,34946.0,27.9474,27.9852,27.9379,27.9852,34946.0
2020-01-15 11:20:00,29.63,29.65,29.61,29.62,21440.0,27.9852,28.004,27.9663,27.9757,21440.0
2020-01-15 11:25:00,29.62,29.65,29.58,29.6,40759.0,27.9757,28.004,27.9379,27.9568,40759.0
2020-01-15 11:30:00,29.6,29.62,29.59,29.6,19540.0,27.9568,27.9757,27.9474,27.9568,19540.0
2020-01-15 11:35:00,29.6,29.64,29.58,29.59,18616.0,27.9568,27.9946,27.9379,27.9474,18616.0
2020-01-15 11:40:00,29.59,29.65,29.58,29.64,21821.0,27.9474,28.004,27.9379,27.9946,21821.0
2020-01-15 11:45:00,29.65,29.66,29.63,29.64,26402.0,28.004,28.0135,27.9852,27.9946,26402.0
2020-01-15 11:50:00,29.64,29.64,29.62,29.63,11720.0,27.9946,27.9946,27.9757,27.9852,11720.0
2020-01-15 11:55:00,29.63,29.64,29.62,29.63,6433.0,27.9852,27.9946,27.9757,27.9852,6433.0
2020-01-15 12:00:00,29.62,29.62,29.57,29.6,16218.0,27.9757,27.9757,27.9285,27.9568,16218.0
2020-01-15 12:05:00,29.61,29.63,29.59,29.6,10575.0,27.9663,27.9852,27.9474,27.9568,10575.0
2020-01-15 12:10:00,29.59,29.62,29.58,29.61,14399.0,27.9474,27.9757,27.9379,27.9663,14399.0
2020-01-15 12:15:00,29.61,29.61,29.54,29.54,12822.0,27.9663,27.9663,27.9002,27.9002,12822.0
2020-01-15 12:20:00,29.55,29.55,29.54,29.55,6361.0,27.9096,27.9096,27.9002,27.9096,6361.0
2020-01-15 12:25:00,29.54,29.57,29.54,29.54,14836.0,27.9002,27.9285,27.9002,27.9002,14836.0
2020-01-15 12:30:00,29.55,29.55,29.51,29.52,5514.0,27.9096,27.9096,27.8718,27.8813,5514.0
2020-01-15 12:35:00,29.51,29.52,29.48,29.49,24138.0,27.8718,27.8813,27.8435,27.8529,24138.0
2020-01-15 12:40:00,29.49,29.5,29.48,29.49,8233.0,27.8529,27.8624,27.8435,27.8529,8233.0
2020-01-15 12:45:00,29.49,29.49,29.43,29.43,8835.0,27.8529,27.8529,27.7963,27.7963,8835.0
2020-01-15 12:50:00,29.44,29.45,29.4,29.45,30222.0,27.8057,27.8151,27.7679,27.8151,30222.0
2020-01-15 12:55:00,29.44,29.45,29.38,29.38,16397.0,27.8057,27.8151,27.749,27.749,16397.0
2020-01-15 13:00:00,29.38,29.46,29.38,29.45,33230.0,27.749,27.8246,27.749,27.8151,33230.0
2020-01-15 13:05:00,29.45,29.49,29.44,29.48,21866.0,27.8151,27.8529,27.8057,27.8435,21866.0
2020-01-15 13:10:00,29.48,29.51,29.46,29.48,23867.0,27.8435,27.8718,27.8246,27.8435,23867.0
2020-01-15 13:15:00,29.48,29.53,29.47,29.52,10699.0,27.8435,27.8907,27.834,27.8813,10699.0
2020-01-15 13:20:00,29.52,29.53,29.49,29.5,9230.0,27.8813,27.8907,27.8529,27.8624,9230.0
2020-01-15 13:25:00,29.5,29.55,29.5,29.54,9391.0,27.8624,27.9096,27.8624,27.9002,9391.0
2020-01-15 13:30:00,29.55,29.55,29.5,29.53,20330.0,27.9096,27.9096,27.8624,27.8907,20330.0
2020-01-15 13:35:00,29.53,29.54,29.49,29.51,12113.0,27.8907,27.9002,27.8529,27.8718,12113.0
2020-01-15 13:40:00,29.5,29.55,29.46,29.54,35846.0,27.8624,27.9096,27.8246,27.9002,35846.0
2020-01-15 13:45:00,29.54,29.59,29.52,29.59,20389.0,27.9002,27.9474,27.8813,27.9474,20389.0
2020-01-15 13:50:00,29.6,29.62,29.56,29.57,17790.0,27.9568,27.9757,27.919,27.9285,17790.0
2020-01-15 13:55:00,29.56,29.57,29.51,29.53,19393.0,27.919,27.9285,27.8718,27.8907,19393.0
2020-01-15 14:00:00,29.53,29.55,29.51,29.52,33549.0,27.8907,27.9096,27.8718,27.8813,33549.0
2020-01-15 14:05:00,29.52,29.55,29.52,29.55,25096.0,27.8813,27.9096,27.8813,27.9096,25096.0
2020-01-15 14:10:00,29.55,29.57,29.54,29.57,20955.0,27.9096,27.9285,27.9002,27.9285,20955.0
2020-01-15 14:15:00,29.56,29.57,29.54,29.57,13000.0,27.919,27.9285,27.9002,27.9285,13000.0
2020-01-15 14:20:00,29.56,29.57,29.54,29.55,25783.0,27.919,27.9285,27.9002,27.9096,25783.0
2020-01-15 14:25:00,29.55,29.59,29.55,29.57,13632.0,27.9096,27.9474,27.9096,27.9285,13632.0
2020-01-15 14:30:00,29.58,29.61,29.56,29.59,25300.0,27.9379,27.9663,27.919,27.9474,25300.0
2020-01-15 14:35:00,29.59,29.66,29.58,29.66,36111.0,27.9474,28.0135,27.9379,28.0135,36111.0
2020-01-15 14:40:00,29.66,29.66,29.65,29.65,4860.0,28.0135,28.0135,28.004,28.004,4860.0
2020-01-15 14:45:00,29.66,29.71,29.65,29.68,36857.0,28.0135,28.0607,28.004,28.0324,36857.0
2020-01-15 14:50:00,29.68,29.7,29.67,29.69,23396.0,28.0324,28.0513,28.0229,28.0418,23396.0
2020-01-15 14:55:00,29.7,29.72,29.67,29.68,21254.0,28.0513,28.0702,28.0229,28.0324,21254.0
2020-01-15 15:00:00,29.68,29.68,29.64,29.65,21150.0,28.0324,28.0324,27.9946,28.004,21150.0
2020-01-15 15:05:00,29.64,29.66,29.6,29.61,22302.0,27.9946,28.0135,27.9568,27.9663,22302.0
2020-01-15 15:10:00,29.62,29.63,29.58,29.61,16631.0,27.9757,27.9852,27.9379,27.9663,16631.0
2020-01-15 15:15:00,29.6,29.61,29.58,29.58,13896.0,27.9568,27.9663,27.9379,27.9379,13896.0
2020-01-15 15:20:00,29.58,29.61,29.56,29.58,24146.0,27.9379,27.9663,27.919,27.9379,24146.0
2020-01-15 15:25:00,29.59,29.59,29.55,29.57,21633.0,27.9474,27.9474,27.9096,27.9285,21633.0
2020-01-15 15:30:00,29.57,29.58,29.5,29.5,44586.0,27.9285,27.9379,27.8624,27.8624,44586.0
2020-01-15 15:35:00,29.5,29.54,29.49,29.5,29026.0,27.8624,27.9002,27.8529,27.8624,29026.0
2020-01-15 15:40:00,29.51,29.52,29.48,29.51,36221.0,27.8718,27.8813,27.8435,27.8718,36221.0
2020-01-15 15:45:00,29.51,29.51,29.46,29.46,54494.0,27.8718,27.8718,27.8246,27.8246,54494.0
2020-01-15 15:50:00,29.47,29.56,29.46,29.54,96789.0,27.834,27.919,27.8246,27.9002,96789.0
2020-01-15 15:55:00,29.54,29.54,29.49,29.54,136593.0,27.9002,27.9002,27.8529,27.9002,136593.0
2020-01-16 09:30:00,29.7,30.16,29.66,30.13,66255.0,28.0513,28.4857,28.0135,28.4574,66255.0
2020-01-16 09:35:00,30.13,30.15,30.04,30.07,22999.0,28.4574,28.4763,28.3724,28.4007,22999.0
2020-01-16 09:40:00,30.06,30.22,30.05,30.21,110662.0,28.3913,28.5424,28.3818,28.533,110662.0
2020-01-16 09:45:00,30.21,30.26,30.15,30.18,21929.0,28.533,28.5802,28.4763,28.5046,21929.0
2020-01-16 09:50:00,30.18,30.32,30.17,30.32,59497.0,28.5046,28.6369,28.4952,28.6369,59497.0
2020-01-16 09:55:00,30.32,30.32,30.25,30.31,41281.0,28.6369,28.6369,28.5707,28.6274,41281.0
2020-01-16 10:00:00,30.31,30.32,30.16,30.19,31887.0,28.6274,28.6369,28.4857,28.5141,31887.0
2020-01-16 10:05:00,30.18,30.19,30.11,30.11,32347.0,28.5046,28.5141,28.4385,28.4385,32347.0
2020-01-16 10:10:00,30.12,30.19,30.09,30.14,41653.0,28.448,28.5141,28.4196,28.4668,41653.0
2020-01-16 10:15:00,30.14,30.18,30.09,30.12,29148.0,28.4668,28.5046,28.4196,28.448,29148.0
2020-01-16 10:20:00,30.13,30.13,30.07,30.1,21508.0,28.4574,28.4574,28.4007,28.4291,21508.0
2020-01-16 10:25:00,30.09,30.2,30.08,30.2,49924.0,28.4196,28.5235,28.4102,28.5235,49924.0
2020-01-16 10:30:00,30.2,30.24,30.2,30.24,60417.0,28.5235,28.5613,28.5235,28.5613,60417.0
2020-01-16 10:35:00,30.24,30.28,30.23,30.26,26137.0,28.5613,28.5991,28.5518,28.5802,26137.0
2020-01-16 10:40:00,30.26,30.29,30.24,30.26,37818.0,28.5802,28.6085,28.5613,28.5802,37818.0
2020-01-16 10:45:00,30.26,30.29,30.25,30.28,25591.0,28.5802,28.6085,28.5707,28.5991,25591.0
2020-01-16 10:50:00,30.28,30.3,30.25,30.29,29407.0,28.5991,28.618,28.5707,28.6085,29407.0
2020-01-16 10:55:00,30.29,30.4,30.27,30.4,161094.0,28.6085,28.7124,28.5896,28.7124,161094.0
2020-01-16 11:00:00,30.4,30.41,30.3,30.31,30098.0,28.7124,28.7219,28.618,28.6274,30098.0
2020-01-16 11:05:00,30.31,30.31,30.23,30.24,46323.0,28.6274,28.6274,28.5518,28.5613,46323.0
2020-01-16 11:10:00,30.24,30.25,30.22,30.25,28573.0,28.5613,28.5707,28.5424,28.5707,28573.0
2020-01-16 11:15:00,30.25,30.28,30.21,30.27,84811.0,28.5707,28.5991,28.533,28.5896,84811.0
2020-01-16 11:20:00,30.27,30.29,30.24,30.27,32079.0,28.5896,28.6085,28.5613,28.5896,32079.0
2020-01-16 11:25:00,30.27,30.29,30.24,30.28,18409.0,28.5896,28.6085,28.5613,28.5991,18409.0
2020-01-16 11:30:00,30.29,30.3,30.27,30.3,35896.0,28.6085,28.618,28.5896,28.618,35896.0
2020-01-16 11:35:00,30.3,30.32,30.29,30.3,30639.0,28.618,28.6369,28.6085,28.618,30639.0
2020-01-16 11:40:00,30.3,30.33,30.27,30.27,49815.0,28.618,28.6463,28.5896,28.5896,49815.0
2020-01-16 11:45:00,30.28,30.29,30.25,30.28,22576.0,28.5991,28.6085,28.5707,28.5991,22576.0
2020-01-16 11:50:00,30.28,30.31,30.26,30.3,17182.0,28.5991,28.6274,28.5802,28.618,17182.0
2020-01-16 11:55:00,30.3,30.32,30.3,30.3,49597.0,28.618,28.6369,28.618,28.618,49597.0
2020-01-16 12:00:00,30.3,30.35,30.3,30.35,72641.0,28.618,28.6652,28.618,28.6652,72641.0
2020-01-16 12:05:00,30.33,30.37,30.33,30.36,9761.0,28.6463,28.6841,28.6463,28.6746,9761.0
2020-01-16 12:10:00,30.36,30.36,30.32,30.34,20443.0,28.6746,28.6746,28.6369,28.6557,20443.0
2020-01-16 12:15:00,30.34,30.34,30.32,30.34,14909.0,28.6557,28.6557,28.6369,28.6557,14909.0
2020-01-16 12:20:00,30.32,30.35,30.32,30.34,18148.0,28.6369,28.6652,28.6369,28.6557,18148.0
2020-01-16 12:25:00,30.34,30.35,30.32,30.33,12504.0,28.6557,28.6652,28.6369,28.6463,12504.0
2020-01-16 12:30:00,30.33,30.37,30.33,30.37,17097.0,28.6463,28.6841,28.6463,28.6841,17097.0
2020-01-16 12:35:00,30.36,30.37,30.35,30.36,10341.0,28.6746,28.6841,28.6652,28.6746,10341.0
2020-01-16 12:40:00,30.36,30.37,30.34,30.36,23511.0,28.6746,28.6841,28.6557,28.6746,23511.0
2020-01-16 12:45:00,30.37,30.37,30.35,30.37,18124.0,28.6841,28.6841,28.6652,28.6841,18124.0
2020-01-16 12:50:00,30.37,30.43,30.36,30.43,33622.0,28.6841,28.7407,28.6746,28.7407,33622.0
2020-01-16 12:55:00,30.42,30.47,30.42,30.44,25173.0,28.7313,28.7785,28.7313,28.7502,25173.0
2020-01-16 13:00:00,30.44,30.49,30.44,30.48,58127.0,28.7502,28.7974,28.7502,28.788,58127.0
2020-01-16 13:05:00,30.49,30.53,30.47,30.53,82829.0,28.7974,28.8352,28.7785,28.8352,82829.0
2020-01-16 13:10:00,30.53,30.54,30.49,30.49,34258.0,28.8352,28.8446,28.7974,28.7974,34258.0
2020-01-16 13:15:00,30.5,30.5,30.43,30.47,34978.0,28.8069,28.8069,28.7407,28.7785,34978.0
2020-01-16 13:20:00,30.48,30.48,30.41,30.42,15556.0,28.788,28.788,28.7219,28.7313,15556.0
2020-01-16 13:25:00,30.42,30.43,30.38,30.41,14501.0,28.7313,28.7407,28.6935,28.7219,14501.0
2020-01-16 13:30:00,30.4,30.4,30.36,30.38,15495.0,28.7124,28.7124,28.6746,28.6935,15495.0
2020-01-16 13:35:00,30.38,30.39,30.35,30.36,20843.0,28.6935,28.703,28.6652,28.6746,20843.0
2020-01-16 13:40:00,30.36,30.38,30.34,30.36,27582.0,28.6746,28.6935,28.6557,28.6746,27582.0
2020-01-16 13:45:00,30.35,30.37,30.31,30.32,23872.0,28.6652,28.6841,28.6274,28.6369,23872.0
2020-01-16 13:50:00,30.33,30.35,30.3,30.3,32662.0,28.6463,28.6652,28.618,28.618,32662.0
2020-01-16 13:55:00,30.3,30.31,30.29,30.3,18201.0,28.618,28.6274,28.6085,28.618,18201.0
2020-01-16 14:00:00,30.3,30.32,30.3,30.32,20642.0,28.618,28.6369,28.618,28.6369,20642.0
2020-01-16 14:05:00,30.32,30.34,30.32,30.33,18774.0,28.6369,28.6557,28.6369,28.6463,18774.0
2020-01-16 14:10:00,30.32,30.34,30.31,30.33,24395.0,28.6369,28.6557,28.6274,28.6463,24395.0
2020-01-16 14:15:00,30.33,30.35,30.33,30.35,10818.0,28.6463,28.6652,28.6463,28.6652,10818.0
2020-01-16 14:20:00,30.35,30.35,30.34,30.35,11777.0,28.6652,28.6652,28.6557,28.6652,11777.0
2020-01-16 14:25:00,30.35,30.35,30.33,30.34,14730.0,28.6652,28.6652,28.6463,28.6557,14730.0
2020-01-16 14:30:00,30.34,30.36,30.32,30.32,30288.0,28.6557,28.6746,28.6369,28.6369,30288.0
2020-01-16 14:35:00,30.33,30.33,30.3,30.33,19172.0,28.6463,28.6463,28.618,28.6463,19172.0
2020-01-16 14:40:00,30.33,30.34,30.29,30.3,56096.0,28.6463,28.6557,28.6085,28.618,56096.0
2020-01-16 14:45:00,30.3,30.31,30.29,30.3,28536.0,28.618,28.6274,28.6085,28.618,28536.0
2020-01-16 14:50:00,30.3,30.32,30.29,30.3,30673.0,28.618,28.6369,28.6085,28.618,30673.0
2020-01-16 14:55:00,30.3,30.31,30.3,30.3,25970.0,28.618,28.6274,28.618,28.618,25970.0
2020-01-16 15:00:00,30.3,30.38,30.3,30.36,52313.0,28.618,28.6935,28.618,28.6746,52313.0
2020-01-16 15:05:00,30.36,30.36,30.32,30.33,19024.0,28.6746,28.6746,28.6369,28.6463,19024.0
2020-01-16 15:10:00,30.33,30.35,30.33,30.35,13617.0,28.6463,28.6652,28.6463,28.6652,13617.0
2020-01-16 15:15:00,30.35,30.36,30.34,30.35,26926.0,28.6652,28.6746,28.6557,28.6652,26926.0
2020-01-16 15:20:00,30.35,30.37,30.34,30.35,38750.0,28.6652,28.6841,28.6557,28.6652,38750.0
2020-01-16 15:25:00,30.36,30.37,30.33,30.35,52607.0,28.6746,28.6841,28.6463,28.6652,52607.0
2020-01-16 15:30:00,30.35,30.37,30.33,30.36,124175.0,28.6652,28.6841,28.6463,28.6746,124175.0
2020-01-16 15:35:00,30.35,30.41,30.35,30.41,39099.0,28.6652,28.7219,28.6652,28.7219,39099.0
2020-01-16 15:40:00,30.41,30.42,30.4,30.42,37400.0,28.7219,28.7313,28.7124,28.7313,37400.0
2020-01-16 15:45:00,30.42,30.43,30.41,30.42,59942.0,28.7313,28.7407,28.7219,28.7313,59942.0
2020-01-16 15:50:00,30.42,30.44,30.41,30.44,93744.0,28.7313,28.7502,28.7219,28.7502,93744.0
2020-01-16 15:55:00,30.44,30.5,30.4,30.5,262979.0,28.7502,28.8069,28.7124,28.8069,262979.0
2020-01-17 09:30:00,30.74,30.82,30.65,30.8,62708.0,29.0335,29.1091,28.9485,29.0902,62708.0
2020-01-17 09:35:00,30.81,30.83,30.75,30.77,34340.0,29.0996,29.1185,29.043,29.0619,34340.0
2020-01-17 09:40:00,30.77,30.81,30.74,30.74,15445.0,29.0619,29.0996,29.0335,29.0335,15445.0
2020-01-17 09:45:00,30.75,30.79,30.75,30.79,12433.0,29.043,29.0808,29.043,29.0808,12433.0
2020-01-17 09:50:00,30.78,30.86,30.78,30.79,34117.0,29.0713,29.1469,29.0713,29.0808,34117.0
2020-01-17 09:55:00,30.79,30.99,30.79,30.97,37845.0,29.0808,29.2697,29.0808,29.2508,37845.0
2020-01-17 10:00:00,30.97,31.07,30.92,31.06,163865.0,29.2508,29.3452,29.2035,29.3358,163865.0
2020-01-17 10:05:00,31.07,31.18,31.06,31.12,212820.0,29.3452,29.4491,29.3358,29.3924,212820.0
2020-01-17 10:10:00,31.11,31.19,31.11,31.16,55410.0,29.383,29.4586,29.383,29.4302,55410.0
2020-01-17 10:15:00,31.16,31.26,31.1,31.24,65941.0,29.4302,29.5247,29.3736,29.5058,65941.0
2020-01-17 10:20:00,31.23,31.3,31.23,31.29,32483.0,29.4963,29.5624,29.4963,29.553,32483.0
2020-01-17 10:25:00,31.28,31.3,31.21,31.26,64434.0,29.5436,29.5624,29.4774,29.5247,64434.0
2020-01-17 10:30:00,31.26,31.27,31.16,31.26,35307.0,29.5247,29.5341,29.4302,29.5247,35307.0
2020-01-17 10:35:00,31.26,31.28,31.17,31.25,56104.0,29.5247,29.5436,29.4397,29.5152,56104.0
2020-01-17 10:40:00,31.25,31.26,31.2,31.2,26719.0,29.5152,29.5247,29.468,29.468,26719.0
2020-01-17 10:45:00,31.2,31.24,31.07,31.08,103350.0,29.468,29.5058,29.3452,29.3547,103350.0
2020-01-17 10:50:00,31.07,31.09,30.95,30.97,47607.0,29.3452,29.3641,29.2319,29.2508,47607.0
2020-01-17 10:55:00,30.97,30.98,30.93,30.96,20040.0,29.2508,29.2602,29.213,29.2413,20040.0
2020-01-17 11:00:00,30.96,31.0,30.95,30.99,31545.0,29.2413,29.2791,29.2319,29.2697,31545.0
2020-01-17 11:05:00,30.99,31.01,30.93,31.01,31293.0,29.2697,29.2885,29.213,29.2885,31293.0
2020-01-17 11:10:00,31.01,31.02,30.99,31.01,42779.0,29.2885,29.298,29.2697,29.2885,42779.0
2020-01-17 11:15:00,31.01,31.02,30.98,31.0,20493.0,29.2885,29.298,29.2602,29.2791,20493.0
2020-01-17 11:20:00,30.99,30.99,30.93,30.95,24874.0,29.2697,29.2697,29.213,29.2319,24874.0
2020-01-17 11:25:00,30.95,30.95,30.88,30.92,27004.0,29.2319,29.2319,29.1658,29.2035,27004.0
2020-01-17 11:30:00,30.93,30.99,30.9,30.98,54724.0,29.213,29.2697,29.1847,29.2602,54724.0
2020-01-17 11:35:00,30.98,31.07,30.98,31.05,28100.0,29.2602,29.3452,29.2602,29.3263,28100.0
2020-01-17 11:40:00,31.06,31.07,31.02,31.02,12720.0,29.3358,29.3452,29.298,29.298,12720.0
2020-01-17 11:45:00,31.02,31.08,31.02,31.08,15529.0,29.298,29.3547,29.298,29.3547,15529.0
2020-01-17 11:50:00,31.08,31.1,31.06,31.08,11693.0,29.3547,29.3736,29.3358,29.3547,11693.0
2020-01-17 11:55:00,31.08,31.11,31.07,31.1,6583.0,29.3547,29.383,29.3452,29.3736,6583.0
2020-01-17 12:00:00,31.11,31.11,31.08,31.09,5956.0,29.383,29.383,29.3547,29.3641,5956.0
2020-01-17 12:05:00,31.09,31.09,31.03,31.03,25000.0,29.3641,29.3641,29.3074,29.3074,25000.0
2020-01-17 12:10:00,31.04,31.09,31.03,31.09,16588.0,29.3169,29.3641,29.3074,29.3641,16588.0
2020-01-17 12:15:00,31.09,31.1,31.08,31.1,9474.0,29.3641,29.3736,29.3547,29.3736,9474.0
2020-01-17 12:20:00,31.09,31.1,31.09,31.09,5871.0,29.3641,29.3736,29.3641,29.3641,5871.0
2020-01-17 12:25:00,31.1,31.21,31.09,31.2,65101.0,29.3736,29.4774,29.3641,29.468,65101.0
2020-01-17 12:30:00,31.2,31.2,31.15,31.16,16688.0,29.468,29.468,29.4208,29.4302,16688.0
2020-01-17 12:35:00,31.17,31.25,31.16,31.24,117831.0,29.4397,29.5152,29.4302,29.5058,117831.0
2020-01-17 12:40:00,31.24,31.27,31.24,31.27,34190.0,29.5058,29.5341,29.5058,29.5341,34190.0
2020-01-17 12:45:00,31.26,31.27,31.24,31.26,26673.0,29.5247,29.5341,29.5058,29.5247,26673.0
2020-01-17 12:50:00,31.25,31.26,31.24,31.26,28580.0,29.5152,29.5247,29.5058,29.5247,28580.0
2020-01-17 12:55:00,31.26,31.27,31.24,31.26,22243.0,29.5247,29.5341,29.5058,29.5247,22243.0
2020-01-17 13:00:00,31.26,31.28,31.25,31.27,17068.0,29.5247,29.5436,29.5152,29.5341,17068.0
2020-01-17 13:05:00,31.27,31.28,31.24,31.27,15954.0,29.5341,29.5436,29.5058,29.5341,15954.0
2020-01-17 13:10:00,31.27,31.31,31.27,31.3,27945.0,29.5341,29.5719,29.5341,29.5624,27945.0
2020-01-17 13:15:00,31.3,31.34,31.29,31.33,15257.0,29.5624,29.6002,29.553,29.5908,15257.0
2020-01-17 13:20:00,31.33,31.33,31.24,31.26,53693.0,29.5908,29.5908,29.5058,29.5247,53693.0
2020-01-17 13:25:00,31.26,31.28,31.24,31.26,14112.0,29.5247,29.5436,29.5058,29.5247,14112.0
2020-01-17 13:30:00,31.26,31.28,31.24,31.27,21122.0,29.5247,29.5436,29.5058,29.5341,21122.0
2020-01-17 13:35:00,31.28,31.31,31.27,31.31,21624.0,29.5436,29.5719,29.5341,29.5719,21624.0
2020-01-17 13:40:00,31.31,31.32,31.29,31.3,8366.0,29.5719,29.5813,29.553,29.5624,8366.0
2020-01-17 13:45:00,31.3,31.32,31.29,31.31,10463.0,29.5624,29.5813,29.553,29.5719,10463.0
2020-01-17 13:50:00,31.32,31.33,31.3,31.33,20696.0,29.5813,29.5908,29.5624,29.5908,20696.0
2020-01-17 13:55:00,31.33,31.34,31.29,31.29,89447.0,29.5908,29.6002,29.553,29.553,89447.0
2020-01-17 14:00:00,31.3,31.3,31.23,31.26,73991.0,29.5624,29.5624,29.4963,29.5247,73991.0
2020-01-17 14:05:00,31.26,31.3,31.25,31.28,15161.0,29.5247,29.5624,29.5152,29.5436,15161.0
2020-01-17 14:10:00,31.26,31.32,31.25,31.3,18137.0,29.5247,29.5813,29.5152,29.5624,18137.0
2020-01-17 14:15:00,31.31,31.31,31.29,31.31,13675.0,29.5719,29.5719,29.553,29.5719,13675.0
2020-01-17 14:20:00,31.31,31.31,31.26,31.27,22115.0,29.5719,29.5719,29.5247,29.5341,22115.0
2020-01-17 14:25:00,31.27,31.29,31.25,31.27,30966.0,29.5341,29.553,29.5152,29.5341,30966.0
2020-01-17 14:30:00,31.28,31.29,31.27,31.29,10444.0,29.5436,29.553,29.5341,29.553,10444.0
2020-01-17 14:35:00,31.29,31.3,31.27,31.29,23640.0,29.553,29.5624,29.5341,29.553,23640.0
2020-01-17 14:40:00,31.29,31.3,31.28,31.3,13419.0,29.553,29.5624,29.5436,29.5624,13419.0
2020-01-17 14:45:00,31.3,31.3,31.29,31.3,11336.0,29.5624,29.5624,29.553,29.5624,11336.0
2020-01-17 14:50:00,31.3,31.3,31.25,31.26,24557.0,29.5624,29.5624,29.5152,29.5247,24557.0
2020-01-17 14:55:00,31.26,31.28,31.25,31.28,36176.0,29.5247,29.5436,29.5152,29.5436,36176.0
2020-01-17 15:00:00,31.28,31.29,31.26,31.27,17766.0,29.5436,29.553,29.5247,29.5341,17766.0
2020-01-17 15:05:00,31.26,31.29,31.25,31.27,18361.0,29.5247,29.553,29.5152,29.5341,18361.0
2020-01-17 15:10:00,31.26,31.28,31.25,31.26,21950.0,29.5247,29.5436,29.5152,29.5247,21950.0
2020-01-17 15:15:00,31.27,31.27,31.18,31.2,49256.0,29.5341,29.5341,29.4491,29.468,49256.0
2020-01-17 15:20:00,31.2,31.2,31.16,31.17,14116.0,29.468,29.468,29.4302,29.4397,14116.0
2020-01-17 15:25:00,31.17,31.25,31.16,31.24,101231.0,29.4397,29.5152,29.4302,29.5058,101231.0
2020-01-17 15:30:00,31.24,31.26,31.2,31.21,50171.0,29.5058,29.5247,29.468,29.4774,50171.0
2020-01-17 15:35:00,31.21,31.24,31.18,31.19,22031.0,29.4774,29.5058,29.4491,29.4586,22031.0
2020-01-17 15:40:00,31.19,31.21,31.17,31.2,42091.0,29.4586,29.4774,29.4397,29.468,42091.0
2020-01-17 15:45:00,31.2,31.23,31.19,31.21,42908.0,29.468,29.4963,29.4586,29.4774,42908.0
2020-01-17 15:50:00,31.21,31.22,31.18,31.2,91496.0,29.4774,29.4869,29.4491,29.468,91496.0
2020-01-17 15:55:00,31.2,31.27,31.19,31.2,190189.0,29.468,29.5341,29.4586,29.468,190189.0
2020-01-21 09:30:00,31.24,31.24,31.06,31.07,57042.0,29.5058,29.5058,29.3358,29.3452,57042.0
2020-01-21 09:35:00,31.07,31.11,31.06,31.1,16455.0,29.3452,29.383,29.3358,29.3736,16455.0
2020-01-21 09:40:00,31.1,31.1,31.02,31.04,16599.0,29.3736,29.3736,29.298,29.3169,16599.0
2020-01-21 09:45:00,31.04,31.08,30.96,31.08,20391.0,29.3169,29.3547,29.2413,29.3547,20391.0
2020-01-21 09:50:00,31.09,31.09,31.05,31.05,13967.0,29.3641,29.3641,29.3263,29.3263,13967.0
2020-01-21 09:55:00,31.07,31.1,31.04,31.04,16988.0,29.3452,29.3736,29.3169,29.3169,16988.0
2020-01-21 10:00:00,31.04,31.17,31.03,31.08,47272.0,29.3169,29.4397,29.3074,29.3547,47272.0
2020-01-21 10:05:00,31.07,31.11,31.05,31.1,20056.0,29.3452,29.383,29.3263,29.3736,20056.0
2020-01-21 10:10:00,31.11,31.11,31.07,31.07,19045.0,29.383,29.383,29.3452,29.3452,19045.0
2020-01-21 10:15:00,31.07,31.09,31.04,31.08,22073.0,29.3452,29.3641,29.3169,29.3547,22073.0
2020-01-21 10:20:00,31.09,31.09,31.0,31.07,49020.0,29.3641,29.3641,29.2791,29.3452,49020.0
2020-01-21 10:25:00,31.05,31.1,31.04,31.1,11646.0,29.3263,29.3736,29.3169,29.3736,11646.0
2020-01-21 10:30:00,31.1,31.16,31.09,31.15,15884.0,29.3736,29.4302,29.3641,29.4208,15884.0
2020-01-21 10:35:00,31.14,31.16,31.11,31.12,18845.0,29.4113,29.4302,29.383,29.3924,18845.0
2020-01-21 10:40:00,31.12,31.12,31.09,31.1,7754.0,29.3924,29.3924,29.3641,29.3736,7754.0
2020-01-21 10:45:00,31.1,31.12,31.09,31.12,25996.0,29.3736,29.3924,29.3641,29.3924,25996.0
2020-01-21 10:50:00,31.12,31.13,31.07,31.13,25850.0,29.3924,29.4019,29.3452,29.4019,25850.0
2020-01-21 10:55:00,31.13,31.13,31.08,31.08,13310.0,29.4019,29.4019,29.3547,29.3547,13310.0
2020-01-21 11:00:00,31.08,31.16,31.07,31.16,37181.0,29.3547,29.4302,29.3452,29.4302,37181.0
2020-01-21 11:05:00,31.16,31.16,31.13,31.15,15918.0,29.4302,29.4302,29.4019,29.4208,15918.0
2020-01-21 11:10:00,31.15,31.2,31.15,31.2,9281.0,29.4208,29.468,29.4208,29.468,9281.0
2020-01-21 11:15:00,31.2,31.23,31.18,31.23,15388.0,29.468,29.4963,29.4491,29.4963,15388.0
2020-01-21 11:20:00,31.23,31.24,31.22,31.23,20632.0,29.4963,29.5058,29.4869,29.4963,20632.0
2020-01-21 11:25:00,31.22,31.26,31.22,31.26,21432.0,29.4869,29.5247,29.4869,29.5247,21432.0
2020-01-21 11:30:00,31.26,31.31,31.25,31.25,68596.0,29.5247,29.5719,29.5152,29.5152,68596.0
2020-01-21 11:35:00,31.26,31.27,31.23,31.26,10954.0,29.5247,29.5341,29.4963,29.5247,10954.0
2020-01-21 11:40:00,31.26,31.3,31.26,31.3,20052.0,29.5247,29.5624,29.5247,29.5624,20052.0
2020-01-21 11:45:00,31.29,31.3,31.28,31.3,33975.0,29.553,29.5624,29.5436,29.5624,33975.0
2020-01-21 11:50:00,31.3,31.31,31.29,31.31,54637.0,29.5624,29.5719,29.553,29.5719,54637.0
2020-01-21 11:55:00,31.3,31.35,31.3,31.32,85018.0,29.5624,29.6097,29.5624,29.5813,85018.0
2020-01-21 12:00:00,31.33,31.35,31.27,31.27,21534.0,29.5908,29.6097,29.5341,29.5341,21534.0
2020-01-21 12:05:00,31.28,31.3,31.28,31.3,20532.0,29.5436,29.5624,29.5436,29.5624,20532.0
2020-01-21 12:10:00,31.3,31.3,31.28,31.29,15820.0,29.5624,29.5624,29.5436,29.553,15820.0
2020-01-21 12:15:00,31.29,31.3,31.28,31.3,10508.0,29.553,29.5624,29.5436,29.5624,10508.0
2020-01-21 12:20:00,31.3,31.34,31.29,31.34,44646.0,29.5624,29.6002,29.553,29.6002,44646.0
2020-01-21 12:25:00,31.33,31.34,31.33,31.34,28926.0,29.5908,29.6002,29.5908,29.6002,28926.0
2020-01-21 12:30:00,31.34,31.36,31.33,31.36,35581.0,29.6002,29.6191,29.5908,29.6191,35581.0
2020-01-21 12:35:00,31.35,31.36,31.29,31.29,30414.0,29.6097,29.6191,29.553,29.553,30414.0
2020-01-21 12:40:00,31.29,31.29,31.28,31.29,6678.0,29.553,29.553,29.5436,29.553,6678.0
2020-01-21 12:45:00,31.29,31.31,31.28,31.31,15734.0,29.553,29.5719,29.5436,29.5719,15734.0
2020-01-21 12:50:00,31.32,31.33,31.26,31.28,37756.0,29.5813,29.5908,29.5247,29.5436,37756.0
2020-01-21 12:55:00,31.28,31.28,31.25,31.26,13624.0,29.5436,29.5436,29.5152,29.5247,13624.0
2020-01-21 13:00:00,31.26,31.26,31.23,31.25,11801.0,29.5247,29.5247,29.4963,29.5152,11801.0
2020-01-21 13:05:00,31.25,31.25,31.23,31.23,16087.0,29.5152,29.5152,29.4963,29.4963,16087.0
2020-01-21 13:10:00,31.23,31.23,31.17,31.18,16582.0,29.4963,29.4963,29.4397,29.4491,16582.0
2020-01-21 13:15:00,31.18,31.18,31.12,31.13,28675.0,29.4491,29.4491,29.3924,29.4019,28675.0
2020-01-21 13:20:00,31.13,31.13,31.1,31.13,20315.0,29.4019,29.4019,29.3736,29.4019,20315.0
2020-01-21 13:25:00,31.13,31.16,31.11,31.13,38597.0,29.4019,29.4302,29.383,29.4019,38597.0
2020-01-21 13:30:00,31.14,31.14,31.07,31.09,38994.0,29.4113,29.4113,29.3452,29.3641,38994.0
2020-01-21 13:35:00,31.09,31.12,31.09,31.09,24690.0,29.3641,29.3924,29.3641,29.3641,24690.0
2020-01-21 13:40:00,31.09,31.1,31.07,31.1,12167.0,29.3641,29.3736,29.3452,29.3736,12167.0
2020-01-21 13:45:00,31.09,31.1,31.07,31.07,22179.0,29.3641,29.3736,29.3452,29.3452,22179.0
2020-01-21 13:50:00,31.07,31.08,30.97,30.99,34536.0,29.3452,29.3547,29.2508,29.2697,34536.0
2020-01-21 13:55:00,31.0,31.01,30.94,30.94,15572.0,29.2791,29.2885,29.2224,29.2224,15572.0
2020-01-21 14:00:00,30.94,30.95,30.92,30.95,16289.0,29.2224,29.2319,29.2035,29.2319,16289.0
2020-01-21 14:05:00,30.94,30.98,30.94,30.95,17984.0,29.2224,29.2602,29.2224,29.2319,17984.0
2020-01-21 14:10:00,30.95,30.98,30.95,30.97,15743.0,29.2319,29.2602,29.2319,29.2508,15743.0
2020-01-21 14:15:00,30.98,30.99,30.96,30.98,88251.0,29.2602,29.2697,29.2413,29.2602,88251.0
2020-01-21 14:20:00,30.97,30.99,30.94,30.95,15679.0,29.2508,29.2697,29.2224,29.2319,15679.0
2020-01-21 14:25:00,30.95,30.95,30.91,30.94,22937.0,29.2319,29.2319,29.1941,29.2224,22937.0
2020-01-21 14:30:00,30.93,30.94,30.83,30.83,31284.0,29.213,29.2224,29.1185,29.1185,31284.0
2020-01-21 14:35:00,30.83,30.84,30.76,30.8,27677.0,29.1185,29.128,29.0524,29.0902,27677.0
2020-01-21 14:40:00,30.79,30.8,30.77,30.79,16501.0,29.0808,29.0902,29.0619,29.0808,16501.0
2020-01-21 14:45:00,30.79,30.8,30.75,30.77,18175.0,29.0808,29.0902,29.043,29.0619,18175.0
2020-01-21 14:50:00,30.76,30.77,30.74,30.77,21626.0,29.0524,29.0619,29.0335,29.0619,21626.0
2020-01-21 14:55:00,30.77,30.77,30.74,30.76,13749.0,29.0619,29.0619,29.0335,29.0524,13749.0
2020-01-21 15:00:00,30.76,30.87,30.75,30.84,36959.0,29.0524,29.1563,29.043,29.128,36959.0
2020-01-21 15:05:00,30.83,30.87,30.81,30.87,19177.0,29.1185,29.1563,29.0996,29.1563,19177.0
2020-01-21 15:10:00,30.87,30.87,30.82,30.85,30902.0,29.1563,29.1563,29.1091,29.1374,30902.0
2020-01-21 15:15:00,30.85,30.86,30.8,30.8,18879.0,29.1374,29.1469,29.0902,29.0902,18879.0
2020-01-21 15:20:00,30.8,30.8,30.75,30.75,22572.0,29.0902,29.0902,29.043,29.043,22572.0
2020-01-21 15:25:00,30.75,30.78,30.73,30.78,36734.0,29.043,29.0713,29.0241,29.0713,36734.0
2020-01-21 15:30:00,30.77,30.79,30.72,30.72,53960.0,29.0619,29.0808,29.0146,29.0146,53960.0
2020-01-21 15:35:00,30.72,30.73,30.68,30.68,61388.0,29.0146,29.0241,28.9769,28.9769,61388.0
2020-01-21 15:40:00,30.68,30.71,30.67,30.71,48980.0,28.9769,29.0052,28.9674,29.0052,48980.0
2020-01-21 15:45:00,30.7,30.71,30.68,30.7,48578.0,28.9958,29.0052,28.9769,28.9958,48578.0
2020-01-21 15:50:00,30.7,30.75,30.69,30.71,101632.0,28.9958,29.043,28.9863,29.0052,101632.0
2020-01-21 15:55:00,30.71,30.76,30.69,30.71,227298.0,29.0052,29.0524,28.9863,29.0052,227298.0
2020-01-22 09:30:00,31.08,31.24,30.89,31.24,62371.0,29.3547,29.5058,29.1752,29.5058,62371.0
2020-01-22 09:35:00,31.24,31.35,31.21,31.33,33723.0,29.5058,29.6097,29.4774,29.5908,33723.0
2020-01-22 09:40:00,31.32,31.33,31.27,31.28,26290.0,29.5813,29.5908,29.5341,29.5436,26290.0
2020-01-22 09:45:00,31.29,31.3,31.22,31.26,20691.0,29.553,29.5624,29.4869,29.5247,20691.0
2020-01-22 09:50:00,31.26,31.26,31.23,31.25,14208.0,29.5247,29.5247,29.4963,29.5152,14208.0
2020-01-22 09:55:00,31.24,31.24,31.17,31.2,46407.0,29.5058,29.5058,29.4397,29.468,46407.0
2020-01-22 10:00:00,31.21,31.23,31.18,31.18,12499.0,29.4774,29.4963,29.4491,29.4491,12499.0
2020-01-22 10:05:00,31.18,31.18,31.08,31.14,19098.0,29.4491,29.4491,29.3547,29.4113,19098.0
2020-01-22 10:10:00,31.15,31.16,31.11,31.13,17003.0,29.4208,29.4302,29.383,29.4019,17003.0
2020-01-22 10:15:00,31.13,31.22,31.1,31.22,10440.0,29.4019,29.4869,29.3736,29.4869,10440.0
2020-01-22 10:20:00,31.23,31.24,31.18,31.21,9418.0,29.4963,29.5058,29.4491,29.4774,9418.0
2020-01-22 10:25:00,31.21,31.24,31.2,31.21,15956.0,29.4774,29.5058,29.468,29.4774,15956.0
2020-01-22 10:30:00,31.2,31.23,31.18,31.21,11435.0,29.468,29.4963,29.4491,29.4774,11435.0
2020-01-22 10:35:00,31.21,31.25,31.2,31.25,9740.0,29.4774,29.5152,29.468,29.5152,9740.0
2020-01-22 10:40:00,31.24,31.25,31.21,31.25,13067.0,29.5058,29.5152,29.4774,29.5152,13067.0
2020-01-22 10:45:00,31.25,31.31,31.24,31.28,27122.0,29.5152,29.5719,29.5058,29.5436,27122.0
2020-01-22 10:50:00,31.28,31.3,31.27,31.28,8759.0,29.5436,29.5624,29.5341,29.5436,8759.0
2020-01-22 10:55:00,31.28,31.29,31.26,31.27,10106.0,29.5436,29.553,29.5247,29.5341,10106.0
2020-01-22 11:00:00,31.27,31.28,31.26,31.28,6499.0,29.5341,29.5436,29.5247,29.5436,6499.0
2020-01-22 11:05:00,31.28,31.28,31.22,31.26,53817.0,29.5436,29.5436,29.4869,29.5247,53817.0
2020-01-22 11:10:00,31.26,31.27,31.21,31.21,13348.0,29.5247,29.5341,29.4774,29.4774,13348.0
2020-01-22 11:15:00,31.2,31.28,31.19,31.27,41298.0,29.468,29.5436,29.4586,29.5341,41298.0
2020-01-22 11:20:00,31.27,31.31,31.26,31.3,16965.0,29.5341,29.5719,29.5247,29.5624,16965.0
2020-01-22 11:25:00,31.29,31.32,31.28,31.3,27064.0,29.553,29.5813,29.5436,29.5624,27064.0
2020-01-22 11:30:00,31.3,31.33,31.29,31.32,41673.0,29.5624,29.5908,29.553,29.5813,41673.0
2020-01-22 11:35:00,31.32,31.43,31.32,31.43,29580.0,29.5813,29.6852,29.5813,29.6852,29580.0
2020-01-22 11:40:00,31.43,31.43,31.38,31.42,29228.0,29.6852,29.6852,29.638,29.6758,29228.0
2020-01-22 11:45:00,31.43,31.46,31.43,31.46,37443.0,29.6852,29.7136,29.6852,29.7136,37443.0
2020-01-22 11:50:00,31.45,31.53,31.43,31.52,33278.0,29.7041,29.7797,29.6852,29.7702,33278.0
2020-01-22 11:55:00,31.52,31.57,31.52,31.55,29574.0,29.7702,29.8175,29.7702,29.7986,29574.0
2020-01-22 12:00:00,31.55,31.58,31.52,31.58,39145.0,29.7986,29.8269,29.7702,29.8269,39145.0
2020-01-22 12:05:00,31.58,31.64,31.57,31.63,28424.0,29.8269,29.8836,29.8175,29.8741,28424.0
2020-01-22 12:10:00,31.63,31.67,31.61,31.64,73592.0,29.8741,29.9119,29.8552,29.8836,73592.0
2020-01-22 12:15:00,31.64,31.65,31.61,31.63,23040.0,29.8836,29.893,29.8552,29.8741,23040.0
2020-01-22 12:20:00,31.63,31.65,31.57,31.63,82335.0,29.8741,29.893,29.8175,29.8741,82335.0
2020-01-22 12:25:00,31.63,31.66,31.62,31.66,15093.0,29.8741,29.9025,29.8647,29.9025,15093.0
2020-01-22 12:30:00,31.66,31.68,31.65,31.67,12587.0,29.9025,29.9214,29.893,29.9119,12587.0
2020-01-22 12:35:00,31.68,31.69,31.66,31.67,6597.0,29.9214,29.9308,29.9025,29.9119,6597.0
2020-01-22 12:40:00,31.67,31.69,31.62,31.65,27782.0,29.9119,29.9308,29.8647,29.893,27782.0
2020-01-22 12:45:00,31.65,31.68,31.64,31.68,12100.0,29.893,29.9214,29.8836,29.9214,12100.0
2020-01-22 12:50:00,31.68,31.69,31.65,31.67,9189.0,29.9214,29.9308,29.893,29.9119,9189.0
2020-01-22 12:55:00,31.67,31.68,31.63,31.66,14188.0,29.9119,29.9214,29.8741,29.9025,14188.0
2020-01-22 13:00:00,31.65,31.68,31.65,31.67,14095.0,29.893,29.9214,29.893,29.9119,14095.0
2020-01-22 13:05:00,31.67,31.71,31.65,31.7,37134.0,29.9119,29.9497,29.893,29.9402,37134.0
2020-01-22 13:10:00,31.71,31.73,31.7,31.73,12519.0,29.9497,29.9686,29.9402,29.9686,12519.0
2020-01-22 13:15:00,31.73,31.79,31.72,31.77,86495.0,29.9686,30.0252,29.9591,30.0064,86495.0
2020-01-22 13:20:00,31.77,31.8,31.75,31.78,20741.0,30.0064,30.0347,29.9875,30.0158,20741.0
2020-01-22 13:25:00,31.78,31.78,31.74,31.75,8352.0,30.0158,30.0158,29.978,29.9875,8352.0
2020-01-22 13:30:00,31.75,31.76,31.71,31.74,8977.0,29.9875,29.9969,29.9497,29.978,8977.0
2020-01-22 13:35:00,31.74,31.75,31.72,31.75,11901.0,29.978,29.9875,29.9591,29.9875,11901.0
2020-01-22 13:40:00,31.75,31.78,31.73,31.76,22823.0,29.9875,30.0158,29.9686,29.9969,22823.0
2020-01-22 13:45:00,31.77,31.79,31.76,31.79,8544.0,30.0064,30.0252,29.9969,30.0252,8544.0
2020-01-22 13:50:00,31.78,31.8,31.73,31.8,56871.0,30.0158,30.0347,29.9686,30.0347,56871.0
2020-01-22 13:55:00,31.8,31.81,31.77,31.78,41191.0,30.0347,30.0441,30.0064,30.0158,41191.0
2020-01-22 14:00:00,31.78,31.84,31.77,31.82,25245.0,30.0158,30.0725,30.0064,30.0536,25245.0
2020-01-22 14:05:00,31.81,31.82,31.79,31.8,11476.0,30.0441,30.0536,30.0252,30.0347,11476.0
2020-01-22 14:10:00,31.8,31.83,31.79,31.82,12254.0,30.0347,30.063,30.0252,30.0536,12254.0
2020-01-22 14:15:00,31.81,31.84,31.8,31.8,21656.0,30.0441,30.0725,30.0347,30.0347,21656.0
2020-01-22 14:20:00,31.8,31.8,31.77,31.79,21065.0,30.0347,30.0347,30.0064,30.0252,21065.0
2020-01-22 14:25:00,31.79,31.81,31.77,31.81,19568.0,30.0252,30.0441,30.0064,30.0441,19568.0
2020-01-22 14:30:00,31.81,31.83,31.8,31.83,12707.0,30.0441,30.063,30.0347,30.063,12707.0
2020-01-22 14:35:00,31.83,31.84,31.8,31.8,32266.0,30.063,30.0725,30.0347,30.0347,32266.0
2020-01-22 14:40:00,31.8,31.81,31.79,31.8,17472.0,30.0347,30.0441,30.0252,30.0347,17472.0
2020-01-22 14:45:00,31.8,31.81,31.74,31.8,74945.0,30.0347,30.0441,29.978,30.0347,74945.0
2020-01-22 14:50:00,31.81,31.82,31.8,31.81,14355.0,30.0441,30.0536,30.0347,30.0441,14355.0
2020-01-22 14:55:00,31.81,31.81,31.77,31.8,15884.0,30.0441,30.0441,30.0064,30.0347,15884.0
2020-01-22 15:00:00,31.79,31.81,31.75,31.8,78430.0,30.0252,30.0441,29.9875,30.0347,78430.0
2020-01-22 15:05:00,31.8,31.8,31.74,31.78,66823.0,30.0347,30.0347,29.978,30.0158,66823.0
2020-01-22 15:10:00,31.78,31.78,31.76,31.77,18456.0,30.0158,30.0158,29.9969,30.0064,18456.0
2020-01-22 15:15:00,31.77,31.81,31.75,31.8,58584.0,30.0064,30.0441,29.9875,30.0347,58584.0
2020-01-22 15:20:00,31.8,31.81,31.69,31.71,145172.0,30.0347,30.0441,29.9308,29.9497,145172.0
2020-01-22 15:25:00,31.7,31.72,31.68,31.7,59609.0,29.9402,29.9591,29.9214,29.9402,59609.0
2020-01-22 15:30:00,31.7,31.7,31.58,31.6,92494.0,29.9402,29.9402,29.8269,29.8458,92494.0
2020-01-22 15:35:00,31.6,31.61,31.53,31.54,96496.0,29.8458,29.8552,29.7797,29.7891,96496.0
2020-01-22 15:40:00,31.54,31.55,31.5,31.53,45703.0,29.7891,29.7986,29.7513,29.7797,45703.0
2020-01-22 15:45:00,31.54,31.6,31.53,31.59,46605.0,29.7891,29.8458,29.7797,29.8363,46605.0
2020-01-22 15:50:00,31.59,31.61,31.52,31.53,87326.0,29.8363,29.8552,29.7702,29.7797,87326.0
2020-01-22 15:55:00,31.53,31.55,31.48,31.49,300562.0,29.7797,29.7986,29.7325,29.7419,300562.0
2020-01-23 09:30:00,31.5,31.53,31.33,31.34,29957.0,29.7513,29.7797,29.5908,29.6002,29957.0
2020-01-23 09:35:00,31.33,31.39,31.24,31.28,23535.0,29.5908,29.6475,29.5058,29.5436,23535.0
2020-01-23 09:40:00,31.26,31.27,31.19,31.19,17103.0,29.5247,29.5341,29.4586,29.4586,17103.0
2020-01-23 09:45:00,31.18,31.23,31.14,31.2,15414.0,29.4491,29.4963,29.4113,29.468,15414.0
2020-01-23 09:50:00,31.2,31.21,31.09,31.1,27985.0,29.468,29.4774,29.3641,29.3736,27985.0
2020-01-23 09:55:00,31.11,31.19,31.07,31.17,20312.0,29.383,29.4586,29.3452,29.4397,20312.0
2020-01-23 10:00:00,31.17,31.24,31.1,31.13,21080.0,29.4397,29.5058,29.3736,29.4019,21080.0
2020-01-23 10:05:00,31.13,31.22,31.11,31.21,16459.0,29.4019,29.4869,29.383,29.4774,16459.0
2020-01-23 10:10:00,31.2,31.22,31.18,31.21,15821.0,29.468,29.4869,29.4491,29.4774,15821.0
2020-01-23 10:15:00,31.22,31.25,31.22,31.23,18258.0,29.4869,29.5152,29.4869,29.4963,18258.0
2020-01-23 10:20:00,31.24,31.24,31.19,31.21,20200.0,29.5058,29.5058,29.4586,29.4774,20200.0
2020-01-23 10:25:00,31.21,31.3,31.21,31.29,24756.0,29.4774,29.5624,29.4774,29.553,24756.0
2020-01-23 10:30:00,31.29,31.31,31.25,31.26,31839.0,29.553,29.5719,29.5152,29.5247,31839.0
2020-01-23 10:35:00,31.26,31.29,31.21,31.23,16043.0,29.5247,29.553,29.4774,29.4963,16043.0
2020-01-23 10:40:00,31.23,31.25,31.19,31.19,10156.0,29.4963,29.5152,29.4586,29.4586,10156.0
2020-01-23 10:45:00,31.19,31.2,31.17,31.2,11449.0,29.4586,29.468,29.4397,29.468,11449.0
2020-01-23 10:50:00,31.19,31.24,31.18,31.23,11224.0,29.4586,29.5058,29.4491,29.4963,11224.0
2020-01-23 10:55:00,31.22,31.29,31.21,31.23,31157.0,29.4869,29.553,29.4774,29.4963,31157.0
2020-01-23 11:00:00,31.24,31.24,31.19,31.19,9484.0,29.5058,29.5058,29.4586,29.4586,9484.0
2020-01-23 11:05:00,31.19,31.25,31.18,31.23,11741.0,29.4586,29.5152,29.4491,29.4963,11741.0
2020-01-23 11:10:00,31.24,31.24,31.18,31.2,13987.0,29.5058,29.5058,29.4491,29.468,13987.0
2020-01-23 11:15:00,31.21,31.22,31.18,31.19,7599.0,29.4774,29.4869,29.4491,29.4586,7599.0
2020-01-23 11:20:00,31.2,31.25,31.19,31.21,21941.0,29.468,29.5152,29.4586,29.4774,21941.0
2020-01-23 11:25:00,31.2,31.2,31.14,31.15,18866.0,29.468,29.468,29.4113,29.4208,18866.0
2020-01-23 11:30:00,31.15,31.16,31.08,31.09,23205.0,29.4208,29.4302,29.3547,29.3641,23205.0
2020-01-23 11:35:00,31.09,31.12,31.06,31.11,19028.0,29.3641,29.3924,29.3358,29.383,19028.0
2020-01-23 11:40:00,31.1,31.21,31.08,31.21,33419.0,29.3736,29.4774,29.3547,29.4774,33419.0
2020-01-23 11:45:00,31.21,31.22,31.19,31.19,48477.0,29.4774,29.4869,29.4586,29.4586,48477.0
2020-01-23 11:50:00,31.19,31.19,31.14,31.18,22344.0,29.4586,29.4586,29.4113,29.4491,22344.0
2020-01-23 11:55:00,31.18,31.22,31.17,31.21,15220.0,29.4491,29.4869,29.4397,29.4774,15220.0
2020-01-23 12:00:00,31.21,31.23,31.18,31.2,16059.0,29.4774,29.4963,29.4491,29.468,16059.0
2020-01-23 12:05:00,31.19,31.24,31.18,31.23,11700.0,29.4586,29.5058,29.4491,29.4963,11700.0
2020-01-23 12:10:00,31.24,31.26,31.22,31.26,12822.0,29.5058,29.5247,29.4869,29.5247,12822.0
2020-01-23 12:15:00,31.25,31.25,31.17,31.19,26948.0,29.5152,29.5152,29.4397,29.4586,26948.0
2020-01-23 12:20:00,31.19,31.23,31.19,31.23,21527.0,29.4586,29.4963,29.4586,29.4963,21527.0
2020-01-23 12:25:00,31.22,31.26,31.22,31.24,7515.0,29.4869,29.5247,29.4869,29.5058,7515.0
2020-01-23 12:30:00,31.24,31.25,31.21,31.21,7482.0,29.5058,29.5152,29.4774,29.4774,7482.0
2020-01-23 12:35:00,31.22,31.23,31.18,31.2,15388.0,29.4869,29.4963,29.4491,29.468,15388.0
2020-01-23 12:40:00,31.21,31.22,31.19,31.21,12072.0,29.4774,29.4869,29.4586,29.4774,12072.0
2020-01-23 12:45:00,31.2,31.23,31.2,31.21,9707.0,29.468,29.4963,29.468,29.4774,9707.0
2020-01-23 12:50:00,31.21,31.24,31.21,31.21,10873.0,29.4774,29.5058,29.4774,29.4774,10873.0
2020-01-23 12:55:00,31.21,31.23,31.2,31.23,7476.0,29.4774,29.4963,29.468,29.4963,7476.0
2020-01-23 13:00:00,31.23,31.23,31.2,31.21,12344.0,29.4963,29.4963,29.468,29.4774,12344.0
2020-01-23 13:05:00,31.21,31.21,31.2,31.2,7613.0,29.4774,29.4774,29.468,29.468,7613.0
2020-01-23 13:10:00,31.21,31.23,31.2,31.23,19120.0,29.4774,29.4963,29.468,29.4963,19120.0
2020-01-23 13:15:00,31.23,31.23,31.21,31.21,13395.0,29.4963,29.4963,29.4774,29.4774,13395.0
2020-01-23 13:20:00,31.21,31.24,31.19,31.24,32054.0,29.4774,29.5058,29.4586,29.5058,32054.0
2020-01-23 13:25:00,31.24,31.24,31.18,31.19,12679.0,29.5058,29.5058,29.4491,29.4586,12679.0
2020-01-23 13:30:00,31.19,31.19,31.15,31.16,22042.0,29.4586,29.4586,29.4208,29.4302,22042.0
2020-01-23 13:35:00,31.17,31.2,31.16,31.2,9003.0,29.4397,29.468,29.4302,29.468,9003.0
2020-01-23 13:40:00,31.2,31.21,31.19,31.21,9571.0,29.468,29.4774,29.4586,29.4774,9571.0
2020-01-23 13:45:00,31.2,31.21,31.19,31.2,20054.0,29.468,29.4774,29.4586,29.468,20054.0
2020-01-23 13:50:00,31.19,31.22,31.19,31.2,36387.0,29.4586,29.4869,29.4586,29.468,36387.0
2020-01-23 13:55:00,31.21,31.21,31.18,31.2,104621.0,29.4774,29.4774,29.4491,29.468,104621.0
2020-01-23 14:00:00,31.2,31.21,31.19,31.2,51920.0,29.468,29.4774,29.4586,29.468,51920.0
2020-01-23 14:05:00,31.21,31.21,31.18,31.21,40550.0,29.4774,29.4774,29.4491,29.4774,40550.0
2020-01-23 14:10:00,31.21,31.21,31.2,31.2,21658.0,29.4774,29.4774,29.468,29.468,21658.0
2020-01-23 14:15:00,31.21,31.21,31.19,31.19,18530.0,29.4774,29.4774,29.4586,29.4586,18530.0
2020-01-23 14:20:00,31.2,31.2,31.19,31.2,15934.0,29.468,29.468,29.4586,29.468,15934.0
2020-01-23 14:25:00,31.19,31.21,31.16,31.2,18545.0,29.4586,29.4774,29.4302,29.468,18545.0
2020-01-23 14:30:00,31.2,31.24,31.19,31.23,36693.0,29.468,29.5058,29.4586,29.4963,36693.0
2020-01-23 14:35:00,31.24,31.24,31.21,31.22,38549.0,29.5058,29.5058,29.4774,29.4869,38549.0
2020-01-23 14:40:00,31.22,31.24,31.21,31.24,22478.0,29.4869,29.5058,29.4774,29.5058,22478.0
2020-01-23 14:45:00,31.23,31.25,31.23,31.25,14332.0,29.4963,29.5152,29.4963,29.5152,14332.0
2020-01-23 14:50:00,31.25,31.25,31.24,31.25,24469.0,29.5152,29.5152,29.5058,29.5152,24469.0
2020-01-23 14:55:00,31.24,31.25,31.23,31.23,30402.0,29.5058,29.5152,29.4963,29.4963,30402.0
2020-01-23 15:00:00,31.23,31.24,31.2,31.2,55676.0,29.4963,29.5058,29.468,29.468,55676.0
2020-01-23 15:05:00,31.2,31.21,31.14,31.15,58058.0,29.468,29.4774,29.4113,29.4208,58058.0
2020-01-23 15:10:00,31.15,31.17,31.14,31.15,37695.0,29.4208,29.4397,29.4113,29.4208,37695.0
2020-01-23 15:15:00,31.15,31.15,31.11,31.15,21127.0,29.4208,29.4208,29.383,29.4208,21127.0
2020-01-23 15:20:00,31.14,31.18,31.13,31.15,66272.0,29.4113,29.4491,29.4019,29.4208,66272.0
2020-01-23 15:25:00,31.14,31.16,31.1,31.14,43668.0,29.4113,29.4302,29.3736,29.4113,43668.0
2020-01-23 15:30:00,31.14,31.17,31.11,31.15,37623.0,29.4113,29.4397,29.383,29.4208,37623.0
2020-01-23 15:35:00,31.15,31.16,31.13,31.15,17208.0,29.4208,29.4302,29.4019,29.4208,17208.0
2020-01-23 15:40:00,31.15,31.16,31.13,31.15,63179.0,29.4208,29.4302,29.4019,29.4208,63179.0
2020-01-23 15:45:00,31.15,31.16,31.14,31.16,61353.0,29.4208,29.4302,29.4113,29.4302,61353.0
2020-01-23 15:50:00,31.16,31.17,31.14,31.17,77884.0,29.4302,29.4397,29.4113,29.4397,77884.0
2020-01-23 15:55:00,31.17,31.21,31.16,31.19,157059.0,29.4397,29.4774,29.4302,29.4586,157059.0
2020-01-24 09:30:00,31.32,31.38,31.26,31.31,44632.0,29.5813,29.638,29.5247,29.5719,44632.0
2020-01-24 09:35:00,31.34,31.49,31.32,31.41,32943.0,29.6002,29.7419,29.5813,29.6663,32943.0
2020-01-24 09:40:00,31.41,31.41,31.38,31.41,28292.0,29.6663,29.6663,29.638,29.6663,28292.0
2020-01-24 09:45:00,31.41,31.41,31.33,31.35,37000.0,29.6663,29.6663,29.5908,29.6097,37000.0
2020-01-24 09:50:00,31.35,31.37,31.16,31.21,38356.0,29.6097,29.6286,29.4302,29.4774,38356.0
2020-01-24 09:55:00,31.22,31.26,31.19,31.21,11423.0,29.4869,29.5247,29.4586,29.4774,11423.0
2020-01-24 10:00:00,31.2,31.2,31.13,31.19,25930.0,29.468,29.468,29.4019,29.4586,25930.0
2020-01-24 10:05:00,31.2,31.22,31.18,31.19,14423.0,29.468,29.4869,29.4491,29.4586,14423.0
2020-01-24 10:10:00,31.19,31.24,31.18,31.24,12574.0,29.4586,29.5058,29.4491,29.5058,12574.0
2020-01-24 10:15:00,31.24,31.24,31.15,31.17,12442.0,29.5058,29.5058,29.4208,29.4397,12442.0
2020-01-24 10:20:00,31.17,31.18,31.14,31.14,24893.0,29.4397,29.4491,29.4113,29.4113,24893.0
2020-01-24 10:25:00,31.14,31.14,31.08,31.08,19519.0,29.4113,29.4113,29.3547,29.3547,19519.0
2020-01-24 10:30:00,31.09,31.13,31.06,31.07,17431.0,29.3641,29.4019,29.3358,29.3452,17431.0
2020-01-24 10:35:00,31.06,31.12,31.05,31.09,77771.0,29.3358,29.3924,29.3263,29.3641,77771.0
2020-01-24 10:40:00,31.09,31.12,31.07,31.08,35420.0,29.3641,29.3924,29.3452,29.3547,35420.0
2020-01-24 10:45:00,31.09,31.11,31.07,31.08,59372.0,29.3641,29.383,29.3452,29.3547,59372.0
2020-01-24 10:50:00,31.09,31.15,31.08,31.14,96217.0,29.3641,29.4208,29.3547,29.4113,96217.0
2020-01-24 10:55:00,31.13,31.15,31.1,31.12,77039.0,29.4019,29.4208,29.3736,29.3924,77039.0
2020-01-24 11:00:00,31.12,31.17,31.11,31.17,35764.0,29.3924,29.4397,29.383,29.4397,35764.0
2020-01-24 11:05:00,31.17,31.2,31.14,31.2,17392.0,29.4397,29.468,29.4113,29.468,17392.0
2020-01-24 11:10:00,31.19,31.21,31.17,31.2,106991.0,29.4586,29.4774,29.4397,29.468,106991.0
2020-01-24 11:15:00,31.2,31.2,31.12,31.12,47975.0,29.468,29.468,29.3924,29.3924,47975.0
2020-01-24 11:20:00,31.12,31.16,31.11,31.12,37607.0,29.3924,29.4302,29.383,29.3924,37607.0
2020-01-24 11:25:00,31.12,31.15,31.07,31.12,83729.0,29.3924,29.4208,29.3452,29.3924,83729.0
2020-01-24 11:30:00,31.12,31.15,31.11,31.14,31944.0,29.3924,29.4208,29.383,29.4113,31944.0
2020-01-24 11:35:00,31.14,31.19,31.13,31.17,36220.0,29.4113,29.4586,29.4019,29.4397,36220.0
2020-01-24 11:40:00,31.16,31.17,31.05,31.07,54176.0,29.4302,29.4397,29.3263,29.3452,54176.0
2020-01-24 11:45:00,31.07,31.14,31.05,31.14,42989.0,29.3452,29.4113,29.3263,29.4113,42989.0
2020-01-24 11:50:00,31.14,31.17,31.11,31.15,31479.0,29.4113,29.4397,29.383,29.4208,31479.0
2020-01-24 11:55:00,31.15,31.15,31.1,31.11,80953.0,29.4208,29.4208,29.3736,29.383,80953.0
2020-01-24 12:00:00,31.1,31.15,31.05,31.15,77214.0,29.3736,29.4208,29.3263,29.4208,77214.0
2020-01-24 12:05:00,31.14,31.15,31.08,31.12,107991.0,29.4113,29.4208,29.3547,29.3924,107991.0
2020-01-24 12:10:00,31.11,31.12,30.89,30.9,35471.0,29.383,29.3924,29.1752,29.1847,35471.0
2020-01-24 12:15:00,30.9,30.95,30.83,30.83,13508.0,29.1847,29.2319,29.1185,29.1185,13508.0
2020-01-24 12:20:00,30.83,30.87,30.82,30.86,10430.0,29.1185,29.1563,29.1091,29.1469,10430.0
2020-01-24 12:25:00,30.85,30.85,30.73,30.78,18619.0,29.1374,29.1374,29.0241,29.0713,18619.0
2020-01-24 12:30:00,30.78,30.84,30.76,30.84,13350.0,29.0713,29.128,29.0524,29.128,13350.0
2020-01-24 12:35:00,30.84,30.93,30.83,30.88,33754.0,29.128,29.213,29.1185,29.1658,33754.0
2020-01-24 12:40:00,30.88,30.95,30.88,30.92,19162.0,29.1658,29.2319,29.1658,29.2035,19162.0
2020-01-24 12:45:00,30.91,30.96,30.89,30.95,25924.0,29.1941,29.2413,29.1752,29.2319,25924.0
2020-01-24 12:50:00,30.95,30.97,30.93,30.94,21787.0,29.2319,29.2508,29.213,29.2224,21787.0
2020-01-24 12:55:00,30.94,30.95,30.93,30.95,11700.0,29.2224,29.2319,29.213,29.2319,11700.0
2020-01-24 13:00:00,30.95,30.95,30.91,30.95,51115.0,29.2319,29.2319,29.1941,29.2319,51115.0
2020-01-24 13:05:00,30.94,30.96,30.93,30.94,18973.0,29.2224,29.2413,29.213,29.2224,18973.0
2020-01-24 13:10:00,30.94,30.95,30.91,30.92,41018.0,29.2224,29.2319,29.1941,29.2035,41018.0
2020-01-24 13:15:00,30.93,30.95,30.88,30.9,104320.0,29.213,29.2319,29.1658,29.1847,104320.0
2020-01-24 13:20:00,30.91,30.91,30.86,30.9,106845.0,29.1941,29.1941,29.1469,29.1847,106845.0
2020-01-24 13:25:00,30.91,30.91,30.84,30.85,7057.0,29.1941,29.1941,29.128,29.1374,7057.0
2020-01-24 13:30:00,30.85,30.85,30.78,30.78,25398.0,29.1374,29.1374,29.0713,29.0713,25398.0
2020-01-24 13:35:00,30.78,30.78,30.68,30.69,28713.0,29.0713,29.0713,28.9769,28.9863,28713.0
2020-01-24 13:40:00,30.69,30.69,30.6,30.63,21241.0,28.9863,28.9863,28.9013,28.9296,21241.0
2020-01-24 13:45:00,30.64,30.67,30.59,30.59,16569.0,28.9391,28.9674,28.8919,28.8919,16569.0
2020-01-24 13:50:00,30.6,30.62,30.56,30.62,20275.0,28.9013,28.9202,28.8635,28.9202,20275.0
2020-01-24 13:55:00,30.62,30.69,30.59,30.69,17304.0,28.9202,28.9863,28.8919,28.9863,17304.0
2020-01-24 14:00:00,30.68,30.68,30.63,30.63,11039.0,28.9769,28.9769,28.9296,28.9296,11039.0
2020-01-24 14:05:00,30.63,30.63,30.59,30.62,16837.0,28.9296,28.9296,28.8919,28.9202,16837.0
2020-01-24 14:10:00,30.62,30.62,30.55,30.55,10581.0,28.9202,28.9202,28.8541,28.8541,10581.0
2020-01-24 14:15:00,30.55,30.56,30.52,30.54,10637.0,28.8541,28.8635,28.8257,28.8446,10637.0
2020-01-24 14:20:00,30.54,30.54,30.5,30.51,11112.0,28.8446,28.8446,28.8069,28.8163,11112.0
2020-01-24 14:25:00,30.52,30.56,30.5,30.55,28202.0,28.8257,28.8635,28.8069,28.8541,28202.0
2020-01-24 14:30:00,30.55,30.62,30.55,30.62,47049.0,28.8541,28.9202,28.8541,28.9202,47049.0
2020-01-24 14:35:00,30.62,30.63,30.58,30.61,25244.0,28.9202,28.9296,28.8824,28.9108,25244.0
2020-01-24 14:40:00,30.62,30.64,30.59,30.6,25162.0,28.9202,28.9391,28.8919,28.9013,25162.0
2020-01-24 14:45:00,30.59,30.69,30.58,30.68,48074.0,28.8919,28.9863,28.8824,28.9769,48074.0
2020-01-24 14:50:00,30.67,30.7,30.67,30.69,27068.0,28.9674,28.9958,28.9674,28.9863,27068.0
2020-01-24 14:55:00,30.68,30.79,30.68,30.79,22951.0,28.9769,29.0808,28.9769,29.0808,22951.0
2020-01-24 15:00:00,30.79,30.82,30.74,30.81,25428.0,29.0808,29.1091,29.0335,29.0996,25428.0
2020-01-24 15:05:00,30.82,30.82,30.77,30.8,116164.0,29.1091,29.1091,29.0619,29.0902,116164.0
2020-01-24 15:10:00,30.8,30.82,30.79,30.8,23294.0,29.0902,29.1091,29.0808,29.0902,23294.0
2020-01-24 15:15:00,30.8,30.85,30.75,30.84,99238.0,29.0902,29.1374,29.043,29.128,99238.0
2020-01-24 15:20:00,30.85,30.85,30.73,30.76,33103.0,29.1374,29.1374,29.0241,29.0524,33103.0
2020-01-24 15:25:00,30.76,30.76,30.74,30.76,19144.0,29.0524,29.0524,29.0335,29.0524,19144.0
2020-01-24 15:30:00,30.75,30.76,30.66,30.68,50724.0,29.043,29.0524,28.958,28.9769,50724.0
2020-01-24 15:35:00,30.68,30.74,30.67,30.69,78296.0,28.9769,29.0335,28.9674,28.9863,78296.0
2020-01-24 15:40:00,30.69,30.71,30.65,30.68,75240.0,28.9863,29.0052,28.9485,28.9769,75240.0
2020-01-24 15:45:00,30.69,30.72,30.67,30.67,39696.0,28.9863,29.0146,28.9674,28.9674,39696.0
2020-01-24 15:50:00,30.67,30.72,30.63,30.71,139293.0,28.9674,29.0146,28.9296,29.0052,139293.0
2020-01-24 15:55:00,30.71,30.72,30.65,30.68,243668.0,29.0052,29.0146,28.9485,28.9769,243668.0
2020-01-27 09:30:00,29.81,29.81,29.35,29.44,177040.0,28.1552,28.1552,27.7207,27.8057,177040.0
2020-01-27 09:35:00,29.44,29.87,29.37,29.82,206148.0,27.8057,28.2118,27.7396,28.1646,206148.0
2020-01-27 09:40:00,29.83,29.88,29.75,29.87,65391.0,28.1741,28.2213,28.0985,28.2118,65391.0
2020-01-27 09:45:00,29.86,30.0,29.81,29.96,54566.0,28.2024,28.3346,28.1552,28.2968,54566.0
2020-01-27 09:50:00,29.97,30.18,29.96,30.09,80761.0,28.3063,28.5046,28.2968,28.4196,80761.0
2020-01-27 09:55:00,30.09,30.09,29.95,30.05,151382.0,28.4196,28.4196,28.2874,28.3818,151382.0
2020-01-27 10:00:00,30.05,30.05,29.91,29.99,208325.0,28.3818,28.3818,28.2496,28.3252,208325.0
2020-01-27 10:05:00,29.99,30.07,29.98,30.0,24831.0,28.3252,28.4007,28.3157,28.3346,24831.0
2020-01-27 10:10:00,30.0,30.14,29.98,30.14,80788.0,28.3346,28.4668,28.3157,28.4668,80788.0
2020-01-27 10:15:00,30.13,30.2,30.08,30.11,19389.0,28.4574,28.5235,28.4102,28.4385,19389.0
2020-01-27 10:20:00,30.11,30.14,30.04,30.07,56735.0,28.4385,28.4668,28.3724,28.4007,56735.0
2020-01-27 10:25:00,30.08,30.09,30.05,30.07,29421.0,28.4102,28.4196,28.3818,28.4007,29421.0
2020-01-27 10:30:00,30.06,30.11,30.01,30.04,79397.0,28.3913,28.4385,28.3441,28.3724,79397.0
2020-01-27 10:35:00,30.04,30.08,29.94,30.06,251908.0,28.3724,28.4102,28.2779,28.3913,251908.0
2020-01-27 10:40:00,30.05,30.08,29.99,30.0,16980.0,28.3818,28.4102,28.3252,28.3346,16980.0
2020-01-27 10:45:00,29.99,30.01,29.9,29.93,69885.0,28.3252,28.3441,28.2402,28.2685,69885.0
2020-01-27 10:50:00,29.93,29.93,29.81,29.84,16266.0,28.2685,28.2685,28.1552,28.1835,16266.0
2020-01-27 10:55:00,29.83,29.95,29.8,29.93,54500.0,28.1741,28.2874,28.1457,28.2685,54500.0
2020-01-27 11:00:00,29.93,29.99,29.89,29.95,37565.0,28.2685,28.3252,28.2307,28.2874,37565.0
2020-01-27 11:05:00,29.95,29.95,29.89,29.9,14673.0,28.2874,28.2874,28.2307,28.2402,14673.0
2020-01-27 11:10:00,29.9,29.91,29.86,29.87,8544.0,28.2402,28.2496,28.2024,28.2118,8544.0
2020-01-27 11:15:00,29.87,29.87,29.79,29.8,11896.0,28.2118,28.2118,28.1363,28.1457,11896.0
2020-01-27 11:20:00,29.78,29.93,29.76,29.9,23990.0,28.1268,28.2685,28.1079,28.2402,23990.0
2020-01-27 11:25:00,29.9,30.0,29.88,29.97,61045.0,28.2402,28.3346,28.2213,28.3063,61045.0
2020-01-27 11:30:00,29.96,30.03,29.9,29.91,40131.0,28.2968,28.3629,28.2402,28.2496,40131.0
2020-01-27 11:35:00,29.9,30.04,29.88,30.04,45730.0,28.2402,28.3724,28.2213,28.3724,45730.0
2020-01-27 11:40:00,30.03,30.13,30.02,30.1,27546.0,28.3629,28.4574,28.3535,28.4291,27546.0
2020-01-27 11:45:00,30.1,30.12,30.0,30.02,24887.0,28.4291,28.448,28.3346,28.3535,24887.0
2020-01-27 11:50:00,30.02,30.12,30.02,30.11,10383.0,28.3535,28.448,28.3535,28.4385,10383.0
2020-01-27 11:55:00,30.1,30.18,30.09,30.13,18506.0,28.4291,28.5046,28.4196,28.4574,18506.0
2020-01-27 12:00:00,30.13,30.16,30.12,30.14,31308.0,28.4574,28.4857,28.448,28.4668,31308.0
2020-01-27 12:05:00,30.14,30.21,30.13,30.2,10488.0,28.4668,28.533,28.4574,28.5235,10488.0
2020-01-27 12:10:00,30.21,30.21,30.13,30.17,38585.0,28.533,28.533,28.4574,28.4952,38585.0
2020-01-27 12:15:00,30.18,30.21,30.15,30.2,15250.0,28.5046,28.533,28.4763,28.5235,15250.0
2020-01-27 12:20:00,30.21,30.26,30.18,30.21,10389.0,28.533,28.5802,28.5046,28.533,10389.0
2020-01-27 12:25:00,30.2,30.26,30.19,30.26,40242.0,28.5235,28.5802,28.5141,28.5802,40242.0
2020-01-27 12:30:00,30.26,30.31,30.25,30.28,34693.0,28.5802,28.6274,28.5707,28.5991,34693.0
2020-01-27 12:35:00,30.28,30.31,30.27,30.28,13683.0,28.5991,28.6274,28.5896,28.5991,13683.0
2020-01-27 12:40:00,30.28,30.28,30.24,30.24,71421.0,28.5991,28.5991,28.5613,28.5613,71421.0
2020-01-27 12:45:00,30.24,30.26,30.24,30.24,16560.0,28.5613,28.5802,28.5613,28.5613,16560.0
2020-01-27 12:50:00,30.25,30.25,30.2,30.24,9140.0,28.5707,28.5707,28.5235,28.5613,9140.0
2020-01-27 12:55:00,30.24,30.24,30.19,30.21,7360.0,28.5613,28.5613,28.5141,28.533,7360.0
2020-01-27 13:00:00,30.21,30.23,30.2,30.22,19828.0,28.533,28.5518,28.5235,28.5424,19828.0
2020-01-27 13:05:00,30.21,30.22,30.17,30.2,17006.0,28.533,28.5424,28.4952,28.5235,17006.0
2020-01-27 13:10:00,30.21,30.21,30.13,30.14,18954.0,28.533,28.533,28.4574,28.4668,18954.0
2020-01-27 13:15:00,30.14,30.15,30.1,30.15,29887.0,28.4668,28.4763,28.4291,28.4763,29887.0
2020-01-27 13:20:00,30.15,30.18,30.14,30.14,22569.0,28.4763,28.5046,28.4668,28.4668,22569.0
2020-01-27 13:25:00,30.14,30.19,30.13,30.18,12723.0,28.4668,28.5141,28.4574,28.5046,12723.0
2020-01-27 13:30:00,30.17,30.21,30.16,30.21,16147.0,28.4952,28.533,28.4857,28.533,16147.0
2020-01-27 13:35:00,30.21,30.24,30.2,30.22,18045.0,28.533,28.5613,28.5235,28.5424,18045.0
2020-01-27 13:40:00,30.21,30.24,30.21,30.21,12376.0,28.533,28.5613,28.533,28.533,12376.0
2020-01-27 13:45:00,30.21,30.21,30.13,30.17,55837.0,28.533,28.533,28.4574,28.4952,55837.0
2020-01-27 13:50:00,30.18,30.21,30.17,30.19,18098.0,28.5046,28.533,28.4952,28.5141,18098.0
2020-01-27 13:55:00,30.19,30.25,30.18,30.19,36562.0,28.5141,28.5707,28.5046,28.5141,36562.0
2020-01-27 14:00:00,30.18,30.18,30.1,30.13,12527.0,28.5046,28.5046,28.4291,28.4574,12527.0
2020-01-27 14:05:00,30.13,30.15,30.11,30.12,20860.0,28.4574,28.4763,28.4385,28.448,20860.0
2020-01-27 14:10:00,30.12,30.19,30.12,30.19,19368.0,28.448,28.5141,28.448,28.5141,19368.0
2020-01-27 14:15:00,30.19,30.21,30.18,30.19,12417.0,28.5141,28.533,28.5046,28.5141,12417.0
2020-01-27 14:20:00,30.19,30.2,30.17,30.2,25971.0,28.5141,28.5235,28.4952,28.5235,25971.0
2020-01-27 14:25:00,30.2,30.24,30.19,30.19,24372.0,28.5235,28.5613,28.5141,28.5141,24372.0
2020-01-27 14:30:00,30.19,30.2,30.18,30.2,14245.0,28.5141,28.5235,28.5046,28.5235,14245.0
2020-01-27 14:35:00,30.2,30.21,30.19,30.2,27809.0,28.5235,28.533,28.5141,28.5235,27809.0
2020-01-27 14:40:00,30.21,30.21,30.19,30.21,35737.0,28.533,28.533,28.5141,28.533,35737.0
2020-01-27 14:45:00,30.2,30.22,30.19,30.2,68816.0,28.5235,28.5424,28.5141,28.5235,68816.0
2020-01-27 14:50:00,30.2,30.22,30.19,30.21,45658.0,28.5235,28.5424,28.5141,28.533,45658.0
2020-01-27 14:55:00,30.22,30.27,30.21,30.25,20786.0,28.5424,28.5896,28.533,28.5707,20786.0
2020-01-27 15:00:00,30.24,30.25,30.2,30.21,9297.0,28.5613,28.5707,28.5235,28.533,9297.0
2020-01-27 15:05:00,30.21,30.23,30.19,30.2,20774.0,28.533,28.5518,28.5141,28.5235,20774.0
2020-01-27 15:10:00,30.2,30.23,30.19,30.21,27182.0,28.5235,28.5518,28.5141,28.533,27182.0
2020-01-27 15:15:00,30.22,30.26,30.21,30.25,23312.0,28.5424,28.5802,28.533,28.5707,23312.0
2020-01-27 15:20:00,30.25,30.26,30.24,30.25,35518.0,28.5707,28.5802,28.5613,28.5707,35518.0
2020-01-27 15:25:00,30.25,30.27,30.23,30.25,53100.0,28.5707,28.5896,28.5518,28.5707,53100.0
2020-01-27 15:30:00,30.25,30.27,30.23,30.23,45579.0,28.5707,28.5896,28.5518,28.5518,45579.0
2020-01-27 15:35:00,30.23,30.3,30.22,30.29,34547.0,28.5518,28.618,28.5424,28.6085,34547.0
2020-01-27 15:40:00,30.29,30.34,30.27,30.3,32669.0,28.6085,28.6557,28.5896,28.618,32669.0
2020-01-27 15:45:00,30.3,30.32,30.23,30.24,84914.0,28.618,28.6369,28.5518,28.5613,84914.0
2020-01-27 15:50:00,30.23,30.28,30.2,30.26,229123.0,28.5518,28.5991,28.5235,28.5802,229123.0
2020-01-27 15:55:00,30.26,30.31,30.26,30.31,326073.0,28.5802,28.6274,28.5802,28.6274,326073.0
2020-01-28 09:30:00,30.51,30.66,30.51,30.64,29506.0,28.8163,28.958,28.8163,28.9391,29506.0
2020-01-28 09:35:00,30.63,30.63,30.33,30.36,43941.0,28.9296,28.9296,28.6463,28.6746,43941.0
2020-01-28 09:40:00,30.36,30.47,30.33,30.47,22246.0,28.6746,28.7785,28.6463,28.7785,22246.0
2020-01-28 09:45:00,30.47,30.52,30.38,30.47,18944.0,28.7785,28.8257,28.6935,28.7785,18944.0
2020-01-28 09:50:00,30.49,30.49,30.41,30.49,18620.0,28.7974,28.7974,28.7219,28.7974,18620.0
2020-01-28 09:55:00,30.49,30.54,30.46,30.54,10141.0,28.7974,28.8446,28.7691,28.8446,10141.0
2020-01-28 10:00:00,30.54,30.61,30.53,30.53,25752.0,28.8446,28.9108,28.8352,28.8352,25752.0
2020-01-28 10:05:00,30.57,30.59,30.53,30.56,14085.0,28.873,28.8919,28.8352,28.8635,14085.0
2020-01-28 10:10:00,30.56,30.61,30.54,30.61,25484.0,28.8635,28.9108,28.8446,28.9108,25484.0
2020-01-28 10:15:00,30.61,30.63,30.47,30.47,36065.0,28.9108,28.9296,28.7785,28.7785,36065.0
2020-01-28 10:20:00,30.47,30.58,30.47,30.58,38346.0,28.7785,28.8824,28.7785,28.8824,38346.0
2020-01-28 10:25:00,30.58,30.64,30.58,30.61,22605.0,28.8824,28.9391,28.8824,28.9108,22605.0
2020-01-28 10:30:00,30.62,30.66,30.59,30.65,18701.0,28.9202,28.958,28.8919,28.9485,18701.0
2020-01-28 10:35:00,30.65,30.67,30.61,30.65,68816.0,28.9485,28.9674,28.9108,28.9485,68816.0
2020-01-28 10:40:00,30.65,30.7,30.64,30.68,21789.0,28.9485,28.9958,28.9391,28.9769,21789.0
2020-01-28 10:45:00,30.68,30.68,30.62,30.63,10974.0,28.9769,28.9769,28.9202,28.9296,10974.0
2020-01-28 10:50:00,30.63,30.69,30.62,30.66,12410.0,28.9296,28.9863,28.9202,28.958,12410.0
2020-01-28 10:55:00,30.67,30.68,30.62,30.68,17949.0,28.9674,28.9769,28.9202,28.9769,17949.0
2020-01-28 11:00:00,30.68,30.69,30.56,30.57,40280.0,28.9769,28.9863,28.8635,28.873,40280.0
2020-01-28 11:05:00,30.57,30.63,30.56,30.61,21710.0,28.873,28.9296,28.8635,28.9108,21710.0
2020-01-28 11:10:00,30.6,30.65,30.59,30.6,9950.0,28.9013,28.9485,28.8919,28.9013,9950.0
2020-01-28 11:15:00,30.59,30.65,30.59,30.62,18753.0,28.8919,28.9485,28.8919,28.9202,18753.0
2020-01-28 11:20:00,30.62,30.65,30.6,30.64,18302.0,28.9202,28.9485,28.9013,28.9391,18302.0
2020-01-28 11:25:00,30.63,30.71,30.62,30.71,53604.0,28.9296,29.0052,28.9202,29.0052,53604.0
2020-01-28 11:30:00,30.69,30.77,30.68,30.73,39323.0,28.9863,29.0619,28.9769,29.0241,39323.0
2020-01-28 11:35:00,30.73,30.76,30.65,30.65,32926.0,29.0241,29.0524,28.9485,28.9485,32926.0
2020-01-28 11:40:00,30.66,30.69,30.65,30.67,19004.0,28.958,28.9863,28.9485,28.9674,19004.0
2020-01-28 11:45:00,30.66,30.67,30.59,30.61,25089.0,28.958,28.9674,28.8919,28.9108,25089.0
2020-01-28 11:50:00,30.6,30.66,30.59,30.62,35436.0,28.9013,28.958,28.8919,28.9202,35436.0
2020-01-28 11:55:00,30.62,30.68,30.62,30.67,23667.0,28.9202,28.9769,28.9202,28.9674,23667.0
2020-01-28 12:00:00,30.67,30.67,30.63,30.64,9585.0,28.9674,28.9674,28.9296,28.9391,9585.0
2020-01-28 12:05:00,30.64,30.67,30.61,30.61,32373.0,28.9391,28.9674,28.9108,28.9108,32373.0
2020-01-28 12:10:00,30.62,30.63,30.57,30.62,20587.0,28.9202,28.9296,28.873,28.9202,20587.0
2020-01-28 12:15:00,30.61,30.65,30.61,30.65,4662.0,28.9108,28.9485,28.9108,28.9485,4662.0
2020-01-28 12:20:00,30.65,30.67,30.63,30.67,14058.0,28.9485,28.9674,28.9296,28.9674,14058.0
2020-01-28 12:25:00,30.66,30.66,30.59,30.61,12041.0,28.958,28.958,28.8919,28.9108,12041.0
2020-01-28 12:30:00,30.62,30.62,30.55,30.58,29110.0,28.9202,28.9202,28.8541,28.8824,29110.0
2020-01-28 12:35:00,30.59,30.63,30.58,30.61,32987.0,28.8919,28.9296,28.8824,28.9108,32987.0
2020-01-28 12:40:00,30.61,30.65,30.61,30.65,11836.0,28.9108,28.9485,28.9108,28.9485,11836.0
2020-01-28 12:45:00,30.64,30.65,30.58,30.58,14592.0,28.9391,28.9485,28.8824,28.8824,14592.0
2020-01-28 12:50:00,30.58,30.65,30.58,30.62,29203.0,28.8824,28.9485,28.8824,28.9202,29203.0
2020-01-28 12:55:00,30.61,30.61,30.59,30.6,11547.0,28.9108,28.9108,28.8919,28.9013,11547.0
2020-01-28 13:00:00,30.61,30.65,30.6,30.65,72268.0,28.9108,28.9485,28.9013,28.9485,72268.0
2020-01-28 13:05:00,30.65,30.67,30.63,30.65,35877.0,28.9485,28.9674,28.9296,28.9485,35877.0
2020-01-28 13:10:00,30.66,30.7,30.65,30.7,6809.0,28.958,28.9958,28.9485,28.9958,6809.0
2020-01-28 13:15:00,30.71,30.72,30.67,30.69,9463.0,29.0052,29.0146,28.9674,28.9863,9463.0
2020-01-28 13:20:00,30.69,30.72,30.69,30.72,2132.0,28.9863,29.0146,28.9863,29.0146,2132.0
2020-01-28 13:25:00,30.72,30.76,30.72,30.76,6652.0,29.0146,29.0524,29.0146,29.0524,6652.0
2020-01-28 13:30:00,30.76,30.81,30.74,30.77,26829.0,29.0524,29.0996,29.0335,29.0619,26829.0
2020-01-28 13:35:00,30.78,30.78,30.72,30.73,17386.0,29.0713,29.0713,29.0146,29.0241,17386.0
2020-01-28 13:40:00,30.71,30.76,30.71,30.74,7707.0,29.0052,29.0524,29.0052,29.0335,7707.0
2020-01-28 13:45:00,30.74,30.74,30.68,30.69,11143.0,29.0335,29.0335,28.9769,28.9863,11143.0
2020-01-28 13:50:00,30.69,30.73,30.69,30.72,17415.0,28.9863,29.0241,28.9863,29.0146,17415.0
2020-01-28 13:55:00,30.73,30.73,30.7,30.71,12061.0,29.0241,29.0241,28.9958,29.0052,12061.0
2020-01-28 14:00:00,30.72,30.73,30.7,30.7,10087.0,29.0146,29.0241,28.9958,28.9958,10087.0
2020-01-28 14:05:00,30.71,30.71,30.69,30.71,10224.0,29.0052,29.0052,28.9863,29.0052,10224.0
2020-01-28 14:10:00,30.71,30.73,30.7,30.71,15312.0,29.0052,29.0241,28.9958,29.0052,15312.0
2020-01-28 14:15:00,30.71,30.71,30.64,30.66,27745.0,29.0052,29.0052,28.9391,28.958,27745.0
2020-01-28 14:20:00,30.66,30.67,30.62,30.66,13927.0,28.958,28.9674,28.9202,28.958,13927.0
2020-01-28 14:25:00,30.66,30.66,30.6,30.61,13364.0,28.958,28.958,28.9013,28.9108,13364.0
2020-01-28 14:30:00,30.6,30.66,30.56,30.62,57985.0,28.9013,28.958,28.8635,28.9202,57985.0
2020-01-28 14:35:00,30.62,30.66,30.62,30.65,23503.0,28.9202,28.958,28.9202,28.9485,23503.0
2020-01-28 14:40:00,30.65,30.68,30.64,30.66,24610.0,28.9485,28.9769,28.9391,28.958,24610.0
2020-01-28 14:45:00,30.67,30.67,30.62,30.63,10160.0,28.9674,28.9674,28.9202,28.9296,10160.0
2020-01-28 14:50:00,30.63,30.66,30.56,30.6,45752.0,28.9296,28.958,28.8635,28.9013,45752.0
2020-01-28 14:55:00,30.61,30.61,30.54,30.55,30220.0,28.9108,28.9108,28.8446,28.8541,30220.0
2020-01-28 15:00:00,30.55,30.61,30.52,30.54,37174.0,28.8541,28.9108,28.8257,28.8446,37174.0
2020-01-28 15:05:00,30.55,30.59,30.54,30.58,26338.0,28.8541,28.8919,28.8446,28.8824,26338.0
2020-01-28 15:10:00,30.58,30.58,30.54,30.58,44101.0,28.8824,28.8824,28.8446,28.8824,44101.0
2020-01-28 15:15:00,30.58,30.58,30.55,30.57,15285.0,28.8824,28.8824,28.8541,28.873,15285.0
2020-01-28 15:20:00,30.57,30.61,30.56,30.61,16962.0,28.873,28.9108,28.8635,28.9108,16962.0
2020-01-28 15:25:00,30.61,30.61,30.59,30.6,60917.0,28.9108,28.9108,28.8919,28.9013,60917.0
2020-01-28 15:30:00,30.6,30.6,30.53,30.55,24729.0,28.9013,28.9013,28.8352,28.8541,24729.0
2020-01-28 15:35:00,30.55,30.56,30.49,30.5,25527.0,28.8541,28.8635,28.7974,28.8069,25527.0
2020-01-28 15:40:00,30.5,30.58,30.49,30.55,46229.0,28.8069,28.8824,28.7974,28.8541,46229.0
2020-01-28 15:45:00,30.56,30.56,30.53,30.54,32628.0,28.8635,28.8635,28.8352,28.8446,32628.0
2020-01-28 15:50:00,30.54,30.55,30.5,30.51,65033.0,28.8446,28.8541,28.8069,28.8163,65033.0
2020-01-28 15:55:00,30.51,30.52,30.43,30.43,153070.0,28.8163,28.8257,28.7407,28.7407,153070.0
2020-01-29 09:30:00,30.59,30.62,30.46,30.61,148506.0,28.8919,28.9202,28.7691,28.9108,148506.0
2020-01-29 09:35:00,30.61,30.67,30.54,30.59,20160.0,28.9108,28.9674,28.8446,28.8919,20160.0
2020-01-29 09:40:00,30.59,30.69,30.58,30.67,22819.0,28.8919,28.9863,28.8824,28.9674,22819.0
2020-01-29 09:45:00,30.67,30.69,30.61,30.69,8254.0,28.9674,28.9863,28.9108,28.9863,8254.0
2020-01-29 09:50:00,30.7,30.74,30.64,30.66,20115.0,28.9958,29.0335,28.9391,28.958,20115.0
2020-01-29 09:55:00,30.66,30.7,30.62,30.7,20934.0,28.958,28.9958,28.9202,28.9958,20934.0
2020-01-29 10:00:00,30.7,30.7,30.55,30.55,51915.0,28.9958,28.9958,28.8541,28.8541,51915.0
2020-01-29 10:05:00,30.55,30.59,30.53,30.54,20946.0,28.8541,28.8919,28.8352,28.8446,20946.0
2020-01-29 10:10:00,30.54,30.54,30.48,30.48,32620.0,28.8446,28.8446,28.788,28.788,32620.0
2020-01-29 10:15:00,30.48,30.55,30.46,30.54,36353.0,28.788,28.8541,28.7691,28.8446,36353.0
2020-01-29 10:20:00,30.55,30.68,30.53,30.67,19349.0,28.8541,28.9769,28.8352,28.9674,19349.0
2020-01-29 10:25:00,30.67,30.73,30.67,30.71,12020.0,28.9674,29.0241,28.9674,29.0052,12020.0
2020-01-29 10:30:00,30.71,30.72,30.66,30.67,21825.0,29.0052,29.0146,28.958,28.9674,21825.0
2020-01-29 10:35:00,30.67,30.71,30.66,30.7,18316.0,28.9674,29.0052,28.958,28.9958,18316.0
2020-01-29 10:40:00,30.71,30.76,30.7,30.74,45738.0,29.0052,29.0524,28.9958,29.0335,45738.0
2020-01-29 10:45:00,30.75,30.78,30.74,30.75,28340.0,29.043,29.0713,29.0335,29.043,28340.0
2020-01-29 10:50:00,30.75,30.82,30.74,30.8,40663.0,29.043,29.1091,29.0335,29.0902,40663.0
2020-01-29 10:55:00,30.81,30.83,30.8,30.82,22292.0,29.0996,29.1185,29.0902,29.1091,22292.0
2020-01-29 11:00:00,30.83,30.85,30.8,30.84,28367.0,29.1185,29.1374,29.0902,29.128,28367.0
2020-01-29 11:05:00,30.84,30.84,30.8,30.82,22612.0,29.128,29.128,29.0902,29.1091,22612.0
2020-01-29 11:10:00,30.82,30.85,30.81,30.84,16315.0,29.1091,29.1374,29.0996,29.128,16315.0
2020-01-29 11:15:00,30.84,30.93,30.83,30.85,116314.0,29.128,29.213,29.1185,29.1374,116314.0
2020-01-29 11:20:00,30.84,30.93,30.83,30.93,42653.0,29.128,29.213,29.1185,29.213,42653.0
2020-01-29 11:25:00,30.92,31.0,30.92,30.95,58791.0,29.2035,29.2791,29.2035,29.2319,58791.0
2020-01-29 11:30:00,30.94,30.96,30.87,30.89,28121.0,29.2224,29.2413,29.1563,29.1752,28121.0
2020-01-29 11:35:00,30.89,30.94,30.88,30.94,26559.0,29.1752,29.2224,29.1658,29.2224,26559.0
2020-01-29 11:40:00,30.95,30.99,30.92,30.97,37852.0,29.2319,29.2697,29.2035,29.2508,37852.0
2020-01-29 11:45:00,30.98,31.0,30.97,30.99,32253.0,29.2602,29.2791,29.2508,29.2697,32253.0
2020-01-29 11:50:00,30.99,31.0,30.98,31.0,12286.0,29.2697,29.2791,29.2602,29.2791,12286.0
2020-01-29 11:55:00,31.0,31.0,30.95,30.98,24680.0,29.2791,29.2791,29.2319,29.2602,24680.0
2020-01-29 12:00:00,30.98,30.99,30.97,30.99,19756.0,29.2602,29.2697,29.2508,29.2697,19756.0
2020-01-29 12:05:00,30.99,30.99,30.98,30.98,8587.0,29.2697,29.2697,29.2602,29.2602,8587.0
2020-01-29 12:10:00,30.99,31.0,30.95,30.99,25414.0,29.2697,29.2791,29.2319,29.2697,25414.0
2020-01-29 12:15:00,30.99,31.01,30.98,31.0,36543.0,29.2697,29.2885,29.2602,29.2791,36543.0
2020-01-29 12:20:00,31.01,31.01,30.98,30.99,6499.0,29.2885,29.2885,29.2602,29.2697,6499.0
2020-01-29 12:25:00,30.99,31.0,30.98,31.0,4801.0,29.2697,29.2791,29.2602,29.2791,4801.0
2020-01-29 12:30:00,31.0,31.0,30.97,30.98,36695.0,29.2791,29.2791,29.2508,29.2602,36695.0
2020-01-29 12:35:00,30.97,31.0,30.97,30.99,21931.0,29.2508,29.2791,29.2508,29.2697,21931.0
2020-01-29 12:40:00,30.98,31.0,30.97,31.0,17402.0,29.2602,29.2791,29.2508,29.2791,17402.0
2020-01-29 12:45:00,31.0,31.0,30.97,30.98,3777.0,29.2791,29.2791,29.2508,29.2602,3777.0
2020-01-29 12:50:00,30.99,31.01,30.98,31.0,180899.0,29.2697,29.2885,29.2602,29.2791,180899.0
2020-01-29 12:55:00,31.0,31.01,30.93,30.95,65389.0,29.2791,29.2885,29.213,29.2319,65389.0
2020-01-29 13:00:00,30.95,30.96,30.94,30.95,9366.0,29.2319,29.2413,29.2224,29.2319,9366.0
2020-01-29 13:05:00,30.95,30.99,30.93,30.99,60973.0,29.2319,29.2697,29.213,29.2697,60973.0
2020-01-29 13:10:00,30.98,31.09,30.98,31.08,37024.0,29.2602,29.3641,29.2602,29.3547,37024.0
2020-01-29 13:15:00,31.08,31.17,31.07,31.14,74425.0,29.3547,29.4397,29.3452,29.4113,74425.0
2020-01-29 13:20:00,31.15,31.18,31.05,31.11,89637.0,29.4208,29.4491,29.3263,29.383,89637.0
2020-01-29 13:25:00,31.11,31.15,31.1,31.13,15932.0,29.383,29.4208,29.3736,29.4019,15932.0
2020-01-29 13:30:00,31.13,31.17,31.13,31.16,13419.0,29.4019,29.4397,29.4019,29.4302,13419.0
2020-01-29 13:35:00,31.17,31.17,31.13,31.15,15102.0,29.4397,29.4397,29.4019,29.4208,15102.0
2020-01-29 13:40:00,31.15,31.15,31.11,31.11,19191.0,29.4208,29.4208,29.383,29.383,19191.0
2020-01-29 13:45:00,31.12,31.12,31.06,31.08,28464.0,29.3924,29.3924,29.3358,29.3547,28464.0
2020-01-29 13:50:00,31.08,31.12,31.07,31.11,16484.0,29.3547,29.3924,29.3452,29.383,16484.0
2020-01-29 13:55:00,31.12,31.13,31.1,31.11,15700.0,29.3924,29.4019,29.3736,29.383,15700.0
2020-01-29 14:00:00,31.11,31.17,31.09,31.16,22174.0,29.383,29.4397,29.3641,29.4302,22174.0
2020-01-29 14:05:00,31.16,31.17,31.14,31.15,20485.0,29.4302,29.4397,29.4113,29.4208,20485.0
2020-01-29 14:10:00,31.15,31.15,31.1,31.13,28295.0,29.4208,29.4208,29.3736,29.4019,28295.0
2020-01-29 14:15:00,31.13,31.14,31.12,31.13,6174.0,29.4019,29.4113,29.3924,29.4019,6174.0
2020-01-29 14:20:00,31.14,31.14,31.1,31.14,14808.0,29.4113,29.4113,29.3736,29.4113,14808.0
2020-01-29 14:25:00,31.14,31.15,31.12,31.14,38074.0,29.4113,29.4208,29.3924,29.4113,38074.0
2020-01-29 14:30:00,31.14,31.14,31.12,31.13,9385.0,29.4113,29.4113,29.3924,29.4019,9385.0
2020-01-29 14:35:00,31.13,31.15,31.09,31.15,11726.0,29.4019,29.4208,29.3641,29.4208,11726.0
2020-01-29 14:40:00,31.15,31.15,31.09,31.11,19505.0,29.4208,29.4208,29.3641,29.383,19505.0
2020-01-29 14:45:00,31.11,31.11,31.09,31.1,11205.0,29.383,29.383,29.3641,29.3736,11205.0
2020-01-29 14:50:00,31.1,31.11,31.09,31.1,10403.0,29.3736,29.383,29.3641,29.3736,10403.0
2020-01-29 14:55:00,31.1,31.11,31.07,31.08,20694.0,29.3736,29.383,29.3452,29.3547,20694.0
2020-01-29 15:00:00,31.07,31.11,31.04,31.09,115999.0,29.3452,29.383,29.3169,29.3641,115999.0
2020-01-29 15:05:00,31.08,31.1,31.07,31.08,22788.0,29.3547,29.3736,29.3452,29.3547,22788.0
2020-01-29 15:10:00,31.09,31.1,31.05,31.05,55820.0,29.3641,29.3736,29.3263,29.3263,55820.0
2020-01-29 15:15:00,31.05,31.09,31.0,31.01,102853.0,29.3263,29.3641,29.2791,29.2885,102853.0
2020-01-29 15:20:00,31.01,31.05,31.0,31.05,30248.0,29.2885,29.3263,29.2791,29.3263,30248.0
2020-01-29 15:25:00,31.05,31.14,31.04,31.14,40232.0,29.3263,29.4113,29.3169,29.4113,40232.0
2020-01-29 15:30:00,31.14,31.17,31.12,31.16,19331.0,29.4113,29.4397,29.3924,29.4302,19331.0
2020-01-29 15:35:00,31.17,31.2,31.11,31.19,173859.0,29.4397,29.468,29.383,29.4586,173859.0
2020-01-29 15:40:00,31.2,31.2,31.08,31.1,67409.0,29.468,29.468,29.3547,29.3736,67409.0
2020-01-29 15:45:00,31.1,31.13,31.08,31.11,146567.0,29.3736,29.4019,29.3547,29.383,146567.0
2020-01-29 15:50:00,31.12,31.12,31.06,31.08,83080.0,29.3924,29.3924,29.3358,29.3547,83080.0
2020-01-29 15:55:00,31.09,31.1,31.02,31.02,150440.0,29.3641,29.3736,29.298,29.298,150440.0
2020-01-30 09:30:00,30.77,31.13,30.72,31.07,46541.0,29.0619,29.4019,29.0146,29.3452,46541.0
2020-01-30 09:35:00,31.07,31.09,30.82,30.87,53046.0,29.3452,29.3641,29.1091,29.1563,53046.0
2020-01-30 09:40:00,30.86,31.1,30.85,31.06,53418.0,29.1469,29.3736,29.1374,29.3358,53418.0
2020-01-30 09:45:00,31.06,31.16,31.0,31.16,44341.0,29.3358,29.4302,29.2791,29.4302,44341.0
2020-01-30 09:50:00,31.15,31.2,31.15,31.19,12273.0,29.4208,29.468,29.4208,29.4586,12273.0
2020-01-30 09:55:00,31.2,31.23,31.0,31.01,26453.0,29.468,29.4963,29.2791,29.2885,26453.0
2020-01-30 10:00:00,31.02,31.09,30.94,31.05,20048.0,29.298,29.3641,29.2224,29.3263,20048.0
2020-01-30 10:05:00,31.04,31.07,30.99,31.06,11757.0,29.3169,29.3452,29.2697,29.3358,11757.0
2020-01-30 10:10:00,31.07,31.11,31.04,31.05,25652.0,29.3452,29.383,29.3169,29.3263,25652.0
2020-01-30 10:15:00,31.04,31.04,30.88,30.94,36977.0,29.3169,29.3169,29.1658,29.2224,36977.0
2020-01-30 10:20:00,30.93,30.95,30.8,30.81,61436.0,29.213,29.2319,29.0902,29.0996,61436.0
2020-01-30 10:25:00,30.79,30.86,30.7,30.84,124426.0,29.0808,29.1469,28.9958,29.128,124426.0
2020-01-30 10:30:00,30.85,30.85,30.59,30.59,75481.0,29.1374,29.1374,28.8919,28.8919,75481.0
2020-01-30 10:35:00,30.6,30.66,30.58,30.66,120332.0,28.9013,28.958,28.8824,28.958,120332.0
2020-01-30 10:40:00,30.66,30.66,30.48,30.48,105268.0,28.958,28.958,28.788,28.788,105268.0
2020-01-30 10:45:00,30.49,30.49,30.38,30.39,60914.0,28.7974,28.7974,28.6935,28.703,60914.0
2020-01-30 10:50:00,30.4,30.41,30.33,30.33,39846.0,28.7124,28.7219,28.6463,28.6463,39846.0
2020-01-30 10:55:00,30.33,30.39,30.26,30.27,51354.0,28.6463,28.703,28.5802,28.5896,51354.0
2020-01-30 11:00:00,30.27,30.28,30.21,30.22,85284.0,28.5896,28.5991,28.533,28.5424,85284.0
2020-01-30 11:05:00,30.22,30.37,30.2,30.26,130570.0,28.5424,28.6841,28.5235,28.5802,130570.0
2020-01-30 11:10:00,30.26,30.3,30.19,30.28,96860.0,28.5802,28.618,28.5141,28.5991,96860.0
2020-01-30 11:15:00,30.29,30.29,30.18,30.25,44149.0,28.6085,28.6085,28.5046,28.5707,44149.0
2020-01-30 11:20:00,30.25,30.4,30.19,30.4,65708.0,28.5707,28.7124,28.5141,28.7124,65708.0
2020-01-30 11:25:00,30.39,30.4,30.32,30.4,34539.0,28.703,28.7124,28.6369,28.7124,34539.0
2020-01-30 11:30:00,30.41,30.41,30.25,30.25,46079.0,28.7219,28.7219,28.5707,28.5707,46079.0
2020-01-30 11:35:00,30.25,30.36,30.24,30.33,29193.0,28.5707,28.6746,28.5613,28.6463,29193.0
2020-01-30 11:40:00,30.35,30.44,30.34,30.44,16626.0,28.6652,28.7502,28.6557,28.7502,16626.0
2020-01-30 11:45:00,30.44,30.47,30.39,30.41,35084.0,28.7502,28.7785,28.703,28.7219,35084.0
2020-01-30 11:50:00,30.4,30.52,30.4,30.52,19000.0,28.7124,28.8257,28.7124,28.8257,19000.0
2020-01-30 11:55:00,30.51,30.52,30.42,30.44,24521.0,28.8163,28.8257,28.7313,28.7502,24521.0
2020-01-30 12:00:00,30.44,30.45,30.41,30.42,17588.0,28.7502,28.7596,28.7219,28.7313,17588.0
2020-01-30 12:05:00,30.42,30.43,30.36,30.39,35461.0,28.7313,28.7407,28.6746,28.703,35461.0
2020-01-30 12:10:00,30.39,30.41,30.35,30.37,48545.0,28.703,28.7219,28.6652,28.6841,48545.0
2020-01-30 12:15:00,30.37,30.39,30.26,30.26,145632.0,28.6841,28.703,28.5802,28.5802,145632.0
2020-01-30 12:20:00,30.26,30.28,30.18,30.23,46093.0,28.5802,28.5991,28.5046,28.5518,46093.0
2020-01-30 12:25:00,30.23,30.23,30.05,30.09,31150.0,28.5518,28.5518,28.3818,28.4196,31150.0
2020-01-30 12:30:00,30.1,30.11,30.07,30.09,18916.0,28.4291,28.4385,28.4007,28.4196,18916.0
2020-01-30 12:35:00,30.09,30.16,30.06,30.06,18873.0,28.4196,28.4857,28.3913,28.3913,18873.0
2020-01-30 12:40:00,30.07,30.14,30.04,30.08,22622.0,28.4007,28.4668,28.3724,28.4102,22622.0
2020-01-30 12:45:00,30.08,30.17,30.06,30.17,22528.0,28.4102,28.4952,28.3913,28.4952,22528.0
2020-01-30 12:50:00,30.16,30.24,30.15,30.21,15752.0,28.4857,28.5613,28.4763,28.533,15752.0
2020-01-30 12:55:00,30.21,30.24,30.13,30.13,17628.0,28.533,28.5613,28.4574,28.4574,17628.0
2020-01-30 13:00:00,30.13,30.16,30.11,30.12,26797.0,28.4574,28.4857,28.4385,28.448,26797.0
2020-01-30 13:05:00,30.12,30.13,30.09,30.1,21766.0,28.448,28.4574,28.4196,28.4291,21766.0
2020-01-30 13:10:00,30.1,30.14,30.1,30.1,19972.0,28.4291,28.4668,28.4291,28.4291,19972.0
2020-01-30 13:15:00,30.1,30.15,30.06,30.06,33044.0,28.4291,28.4763,28.3913,28.3913,33044.0
2020-01-30 13:20:00,30.07,30.1,30.06,30.08,13895.0,28.4007,28.4291,28.3913,28.4102,13895.0
2020-01-30 13:25:00,30.09,30.13,30.08,30.1,31859.0,28.4196,28.4574,28.4102,28.4291,31859.0
2020-01-30 13:30:00,30.1,30.1,30.04,30.06,10123.0,28.4291,28.4291,28.3724,28.3913,10123.0
2020-01-30 13:35:00,30.05,30.11,30.05,30.09,21174.0,28.3818,28.4385,28.3818,28.4196,21174.0
2020-01-30 13:40:00,30.09,30.12,30.08,30.11,18730.0,28.4196,28.448,28.4102,28.4385,18730.0
2020-01-30 13:45:00,30.11,30.11,30.08,30.1,22386.0,28.4385,28.4385,28.4102,28.4291,22386.0
2020-01-30 13:50:00,30.1,30.1,30.08,30.1,24882.0,28.4291,28.4291,28.4102,28.4291,24882.0
2020-01-30 13:55:00,30.09,30.17,30.06,30.16,86101.0,28.4196,28.4952,28.3913,28.4857,86101.0
2020-01-30 14:00:00,30.16,30.16,30.06,30.09,51895.0,28.4857,28.4857,28.3913,28.4196,51895.0
2020-01-30 14:05:00,30.09,30.1,30.07,30.1,30010.0,28.4196,28.4291,28.4007,28.4291,30010.0
2020-01-30 14:10:00,30.09,30.1,30.06,30.1,31017.0,28.4196,28.4291,28.3913,28.4291,31017.0
2020-01-30 14:15:00,30.1,30.13,30.08,30.12,43864.0,28.4291,28.4574,28.4102,28.448,43864.0
2020-01-30 14:20:00,30.12,30.12,30.1,30.12,49781.0,28.448,28.448,28.4291,28.448,49781.0
2020-01-30 14:25:00,30.12,30.14,30.1,30.12,41239.0,28.448,28.4668,28.4291,28.448,41239.0
2020-01-30 14:30:00,30.13,30.17,30.09,30.14,35423.0,28.4574,28.4952,28.4196,28.4668,35423.0
2020-01-30 14:35:00,30.14,30.15,30.08,30.12,22215.0,28.4668,28.4763,28.4102,28.448,22215.0
2020-01-30 14:40:00,30.12,30.26,30.07,30.07,57774.0,28.448,28.5802,28.4007,28.4007,57774.0
2020-01-30 14:45:00,30.07,30.18,30.07,30.16,35920.0,28.4007,28.5046,28.4007,28.4857,35920.0
2020-01-30 14:50:00,30.16,30.18,30.15,30.17,14448.0,28.4857,28.5046,28.4763,28.4952,14448.0
2020-01-30 14:55:00,30.17,30.27,30.16,30.22,39066.0,28.4952,28.5896,28.4857,28.5424,39066.0
2020-01-30 15:00:00,30.22,30.3,30.2,30.3,16415.0,28.5424,28.618,28.5235,28.618,16415.0
2020-01-30 15:05:00,30.3,30.33,30.23,30.23,45935.0,28.618,28.6463,28.5518,28.5518,45935.0
2020-01-30 15:10:00,30.22,30.23,30.06,30.16,82245.0,28.5424,28.5518,28.3913,28.4857,82245.0
2020-01-30 15:15:00,30.16,30.28,30.12,30.28,49729.0,28.4857,28.5991,28.448,28.5991,49729.0
2020-01-30 15:20:00,30.3,30.37,30.28,30.36,16856.0,28.618,28.6841,28.5991,28.6746,16856.0
2020-01-30 15:25:00,30.35,30.36,30.31,30.33,38114.0,28.6652,28.6746,28.6274,28.6463,38114.0
2020-01-30 15:30:00,30.33,30.36,30.29,30.35,44928.0,28.6463,28.6746,28.6085,28.6652,44928.0
2020-01-30 15:35:00,30.35,30.37,30.33,30.36,63113.0,28.6652,28.6841,28.6463,28.6746,63113.0
2020-01-30 15:40:00,30.36,30.37,30.25,30.3,118165.0,28.6746,28.6841,28.5707,28.618,118165.0
2020-01-30 15:45:00,30.3,30.36,30.29,30.34,79721.0,28.618,28.6746,28.6085,28.6557,79721.0
2020-01-30 15:50:00,30.34,30.39,30.32,30.38,181955.0,28.6557,28.703,28.6369,28.6935,181955.0
2020-01-30 15:55:00,30.38,30.5,30.34,30.4,355630.0,28.6935,28.8069,28.6557,28.7124,355630.0
2020-01-31 09:30:00,30.75,31.26,30.7,30.72,72539.0,29.043,29.5247,28.9958,29.0146,72539.0
2020-01-31 09:35:00,30.76,30.77,30.3,30.33,65659.0,29.0524,29.0619,28.618,28.6463,65659.0
2020-01-31 09:40:00,30.31,30.68,30.24,30.68,64810.0,28.6274,28.9769,28.5613,28.9769,64810.0
2020-01-31 09:45:00,30.69,30.72,30.51,30.63,69576.0,28.9863,29.0146,28.8163,28.9296,69576.0
2020-01-31 09:50:00,30.63,30.7,30.45,30.61,45934.0,28.9296,28.9958,28.7596,28.9108,45934.0
2020-01-31 09:55:00,30.62,30.62,30.52,30.53,27711.0,28.9202,28.9202,28.8257,28.8352,27711.0
2020-01-31 10:00:00,30.5,30.5,30.24,30.29,39696.0,28.8069,28.8069,28.5613,28.6085,39696.0
2020-01-31 10:05:00,30.3,30.33,30.04,30.11,43470.0,28.618,28.6463,28.3724,28.4385,43470.0
2020-01-31 10:10:00,30.11,30.13,29.69,29.91,127838.0,28.4385,28.4574,28.0418,28.2496,127838.0
2020-01-31 10:15:00,29.92,30.63,29.83,30.56,235025.0,28.2591,28.9296,28.1741,28.8635,235025.0
2020-01-31 10:20:00,30.53,31.69,30.53,31.51,766594.0,28.8352,29.9308,28.8352,29.7608,766594.0
2020-01-31 10:25:00,31.47,31.92,31.36,31.9,338551.0,29.723,30.148,29.6191,30.1291,338551.0
2020-01-31 10:30:00,31.9,32.01,31.52,31.55,417189.0,30.1291,30.233,29.7702,29.7986,417189.0
2020-01-31 10:35:00,31.56,31.71,31.11,31.21,147317.0,29.808,29.9497,29.383,29.4774,147317.0
2020-01-31 10:40:00,31.23,31.52,31.21,31.37,88269.0,29.4963,29.7702,29.4774,29.6286,88269.0
2020-01-31 10:45:00,31.36,31.56,31.2,31.31,86722.0,29.6191,29.808,29.468,29.5719,86722.0
2020-01-31 10:50:00,31.3,31.34,31.03,31.11,103779.0,29.5624,29.6002,29.3074,29.383,103779.0
2020-01-31 10:55:00,31.1,31.38,31.1,31.2,95399.0,29.3736,29.638,29.3736,29.468,95399.0
2020-01-31 11:00:00,31.2,31.23,30.99,31.03,156726.0,29.468,29.4963,29.2697,29.3074,156726.0
2020-01-31 11:05:00,31.02,31.02,30.73,30.76,69104.0,29.298,29.298,29.0241,29.0524,69104.0
2020-01-31 11:10:00,30.74,30.85,30.6,30.76,73832.0,29.0335,29.1374,28.9013,29.0524,73832.0
2020-01-31 11:15:00,30.75,31.14,30.7,30.97,85086.0,29.043,29.4113,28.9958,29.2508,85086.0
2020-01-31 11:20:00,30.99,31.31,30.87,31.28,162805.0,29.2697,29.5719,29.1563,29.5436,162805.0
2020-01-31 11:25:00,31.28,31.31,31.07,31.13,62077.0,29.5436,29.5719,29.3452,29.4019,62077.0
2020-01-31 11:30:00,31.13,31.14,31.04,31.13,100578.0,29.4019,29.4113,29.3169,29.4019,100578.0
2020-01-31 11:35:00,31.13,31.2,31.06,31.11,152557.0,29.4019,29.468,29.3358,29.383,152557.0
2020-01-31 11:40:00,31.12,31.36,31.05,31.36,68524.0,29.3924,29.6191,29.3263,29.6191,68524.0
2020-01-31 11:45:00,31.36,31.45,31.29,31.43,73317.0,29.6191,29.7041,29.553,29.6852,73317.0
2020-01-31 11:50:00,31.43,31.53,31.38,31.51,75842.0,29.6852,29.7797,29.638,29.7608,75842.0
2020-01-31 11:55:00,31.51,31.51,31.43,31.44,35413.0,29.7608,29.7608,29.6852,29.6947,35413.0
2020-01-31 12:00:00,31.44,31.5,31.43,31.45,36272.0,29.6947,29.7513,29.6852,29.7041,36272.0
2020-01-31 12:05:00,31.45,31.45,31.35,31.45,40615.0,29.7041,29.7041,29.6097,29.7041,40615.0
2020-01-31 12:10:00,31.45,31.48,31.37,31.44,27019.0,29.7041,29.7325,29.6286,29.6947,27019.0
2020-01-31 12:15:00,31.43,31.48,31.41,31.46,17548.0,29.6852,29.7325,29.6663,29.7136,17548.0
2020-01-31 12:20:00,31.46,31.5,31.33,31.34,42021.0,29.7136,29.7513,29.5908,29.6002,42021.0
2020-01-31 12:25:00,31.33,31.33,31.21,31.32,25273.0,29.5908,29.5908,29.4774,29.5813,25273.0
2020-01-31 12:30:00,31.34,31.39,31.3,31.34,37406.0,29.6002,29.6475,29.5624,29.6002,37406.0
2020-01-31 12:35:00,31.33,31.36,31.27,31.32,104275.0,29.5908,29.6191,29.5341,29.5813,104275.0
2020-01-31 12:40:00,31.32,31.35,31.24,31.3,37002.0,29.5813,29.6097,29.5058,29.5624,37002.0
2020-01-31 12:45:00,31.3,31.31,31.17,31.18,43513.0,29.5624,29.5719,29.4397,29.4491,43513.0
2020-01-31 12:50:00,31.18,31.18,31.11,31.18,57907.0,29.4491,29.4491,29.383,29.4491,57907.0
2020-01-31 12:55:00,31.18,31.2,31.14,31.2,36967.0,29.4491,29.468,29.4113,29.468,36967.0
2020-01-31 13:00:00,31.2,31.34,31.19,31.24,39899.0,29.468,29.6002,29.4586,29.5058,39899.0
2020-01-31 13:05:00,31.24,31.29,31.22,31.24,76428.0,29.5058,29.553,29.4869,29.5058,76428.0
2020-01-31 13:10:00,31.24,31.3,31.23,31.27,67316.0,29.5058,29.5624,29.4963,29.5341,67316.0
2020-01-31 13:15:00,31.26,31.27,31.2,31.22,53655.0,29.5247,29.5341,29.468,29.4869,53655.0
2020-01-31 13:20:00,31.22,31.26,31.21,31.26,40878.0,29.4869,29.5247,29.4774,29.5247,40878.0
2020-01-31 13:25:00,31.27,31.32,31.22,31.24,60387.0,29.5341,29.5813,29.4869,29.5058,60387.0
2020-01-31 13:30:00,31.24,31.26,31.2,31.26,41007.0,29.5058,29.5247,29.468,29.5247,41007.0
2020-01-31 13:35:00,31.26,31.31,31.24,31.3,42607.0,29.5247,29.5719,29.5058,29.5624,42607.0
2020-01-31 13:40:00,31.31,31.37,31.28,31.29,23960.0,29.5719,29.6286,29.5436,29.553,23960.0
2020-01-31 13:45:00,31.29,31.37,31.24,31.36,41926.0,29.553,29.6286,29.5058,29.6191,41926.0
2020-01-31 13:50:00,31.37,31.49,31.28,31.49,51402.0,29.6286,29.7419,29.5436,29.7419,51402.0
2020-01-31 13:55:00,31.49,31.5,31.38,31.46,32550.0,29.7419,29.7513,29.638,29.7136,32550.0
2020-01-31 14:00:00,31.45,31.64,31.45,31.62,59108.0,29.7041,29.8836,29.7041,29.8647,59108.0
2020-01-31 14:05:00,31.62,31.77,31.57,31.69,81151.0,29.8647,30.0064,29.8175,29.9308,81151.0
2020-01-31 14:10:00,31.69,31.79,31.69,31.77,58167.0,29.9308,30.0252,29.9308,30.0064,58167.0
2020-01-31 14:15:00,31.76,31.8,31.74,31.78,116038.0,29.9969,30.0347,29.978,30.0158,116038.0
2020-01-31 14:20:00,31.78,31.8,31.61,31.65,103516.0,30.0158,30.0347,29.8552,29.893,103516.0
2020-01-31 14:25:00,31.66,31.77,31.65,31.66,45649.0,29.9025,30.0064,29.893,29.9025,45649.0
2020-01-31 14:30:00,31.66,31.72,31.63,31.67,46937.0,29.9025,29.9591,29.8741,29.9119,46937.0
2020-01-31 14:35:00,31.66,31.76,31.66,31.7,55060.0,29.9025,29.9969,29.9025,29.9402,55060.0
2020-01-31 14:40:00,31.7,31.83,31.68,31.83,61488.0,29.9402,30.063,29.9214,30.063,61488.0
2020-01-31 14:45:00,31.83,31.88,31.78,31.87,114183.0,30.063,30.1103,30.0158,30.1008,114183.0
2020-01-31 14:50:00,31.87,31.89,31.8,31.87,98110.0,30.1008,30.1197,30.0347,30.1008,98110.0
2020-01-31 14:55:00,31.87,31.99,31.86,31.98,106521.0,30.1008,30.2141,30.0914,30.2047,106521.0
2020-01-31 15:00:00,31.98,32.05,31.92,32.04,199204.0,30.2047,30.2708,30.148,30.2614,199204.0
2020-01-31 15:05:00,32.04,32.08,31.98,32.0,96069.0,30.2614,30.2991,30.2047,30.2236,96069.0
2020-01-31 15:10:00,32.01,32.08,31.97,32.02,131296.0,30.233,30.2991,30.1953,30.2425,131296.0
2020-01-31 15:15:00,32.02,32.08,31.9,32.04,193142.0,30.2425,30.2991,30.1291,30.2614,193142.0
2020-01-31 15:20:00,32.05,32.12,32.01,32.09,141983.0,30.2708,30.3369,30.233,30.3086,141983.0
2020-01-31 15:25:00,32.09,32.11,32.04,32.07,188648.0,30.3086,30.3275,30.2614,30.2897,188648.0
2020-01-31 15:30:00,32.07,32.09,32.03,32.05,197899.0,30.2897,30.3086,30.2519,30.2708,197899.0
2020-01-31 15:35:00,32.05,32.09,31.98,32.02,170839.0,30.2708,30.3086,30.2047,30.2425,170839.0
2020-01-31 15:40:00,32.02,32.11,31.75,32.09,420404.0,30.2425,30.3275,29.9875,30.3086,420404.0
2020-01-31 15:45:00,32.09,32.11,31.83,31.87,221254.0,30.3086,30.3275,30.063,30.1008,221254.0
2020-01-31 15:50:00,31.87,31.99,31.85,31.96,343424.0,30.1008,30.2141,30.0819,30.1858,343424.0
2020-01-31 15:55:00,31.97,32.0,31.81,31.9,596708.0,30.1953,30.2236,30.0441,30.1291,596708.0
2020-02-03 09:30:00,32.78,32.98,32.13,32.19,163217.0,30.9603,31.1492,30.3464,30.403,163217.0
2020-02-03 09:35:00,32.2,32.47,31.99,32.03,111437.0,30.4125,30.6675,30.2141,30.2519,111437.0
2020-02-03 09:40:00,31.99,32.37,31.87,32.37,54690.0,30.2141,30.573,30.1008,30.573,54690.0
2020-02-03 09:45:00,32.4,32.55,32.27,32.32,50069.0,30.6014,30.7431,30.4786,30.5258,50069.0
2020-02-03 09:50:00,32.3,32.38,32.22,32.26,49791.0,30.5069,30.5825,30.4314,30.4692,49791.0
2020-02-03 09:55:00,32.27,32.37,32.08,32.13,80931.0,30.4786,30.573,30.2991,30.3464,80931.0
2020-02-03 10:00:00,32.1,32.47,32.1,32.44,117138.0,30.318,30.6675,30.318,30.6392,117138.0
2020-02-03 10:05:00,32.41,32.41,32.15,32.2,53218.0,30.6108,30.6108,30.3653,30.4125,53218.0
2020-02-03 10:10:00,32.21,32.21,32.06,32.07,35563.0,30.4219,30.4219,30.2803,30.2897,35563.0
2020-02-03 10:15:00,32.08,32.27,32.07,32.24,31002.0,30.2991,30.4786,30.2897,30.4503,31002.0
2020-02-03 10:20:00,32.23,32.23,32.11,32.12,23243.0,30.4408,30.4408,30.3275,30.3369,23243.0
2020-02-03 10:25:00,32.13,32.2,32.12,32.17,18926.0,30.3464,30.4125,30.3369,30.3842,18926.0
2020-02-03 10:30:00,32.18,32.4,32.15,32.37,41976.0,30.3936,30.6014,30.3653,30.573,41976.0
2020-02-03 10:35:00,32.37,32.39,32.25,32.34,36307.0,30.573,30.5919,30.4597,30.5447,36307.0
2020-02-03 10:40:00,32.33,32.33,32.19,32.2,38202.0,30.5353,30.5353,30.403,30.4125,38202.0
2020-02-03 10:45:00,32.21,32.23,32.1,32.11,32081.0,30.4219,30.4408,30.318,30.3275,32081.0
2020-02-03 10:50:00,32.11,32.15,31.92,31.94,44808.0,30.3275,30.3653,30.148,30.1669,44808.0
2020-02-03 10:55:00,31.95,32.02,31.84,31.96,52260.0,30.1764,30.2425,30.0725,30.1858,52260.0
2020-02-03 11:00:00,31.97,32.01,31.89,31.98,38802.0,30.1953,30.233,30.1197,30.2047,38802.0
2020-02-03 11:05:00,31.98,32.01,31.89,31.99,38754.0,30.2047,30.233,30.1197,30.2141,38754.0
2020-02-03 11:10:00,31.98,32.01,31.86,31.89,27259.0,30.2047,30.233,30.0914,30.1197,27259.0
2020-02-03 11:15:00,31.88,31.89,31.81,31.89,22438.0,30.1103,30.1197,30.0441,30.1197,22438.0
2020-02-03 11:20:00,31.89,31.91,31.86,31.88,26487.0,30.1197,30.1386,30.0914,30.1103,26487.0
2020-02-03 11:25:00,31.89,31.93,31.84,31.86,23224.0,30.1197,30.1575,30.0725,30.0914,23224.0
2020-02-03 11:30:00,31.86,31.86,31.74,31.75,45089.0,30.0914,30.0914,29.978,29.9875,45089.0
2020-02-03 11:35:00,31.75,31.83,31.7,31.79,31616.0,29.9875,30.063,29.9402,30.0252,31616.0
2020-02-03 11:40:00,31.79,31.8,31.64,31.74,26974.0,30.0252,30.0347,29.8836,29.978,26974.0
2020-02-03 11:45:00,31.73,31.76,31.69,31.76,24399.0,29.9686,29.9969,29.9308,29.9969,24399.0
2020-02-03 11:50:00,31.76,31.81,31.71,31.81,24237.0,29.9969,30.0441,29.9497,30.0441,24237.0
2020-02-03 11:55:00,31.81,31.9,31.79,31.85,34448.0,30.0441,30.1291,30.0252,30.0819,34448.0
2020-02-03 12:00:00,31.86,31.91,31.84,31.89,21460.0,30.0914,30.1386,30.0725,30.1197,21460.0
2020-02-03 12:05:00,31.9,31.91,31.85,31.9,18548.0,30.1291,30.1386,30.0819,30.1291,18548.0
2020-02-03 12:10:00,31.9,31.9,31.86,31.89,15605.0,30.1291,30.1291,30.0914,30.1197,15605.0
2020-02-03 12:15:00,31.89,31.93,31.87,31.9,44356.0,30.1197,30.1575,30.1008,30.1291,44356.0
2020-02-03 12:20:00,31.89,31.9,31.86,31.86,22826.0,30.1197,30.1291,30.0914,30.0914,22826.0
2020-02-03 12:25:00,31.87,31.91,31.85,31.91,17292.0,30.1008,30.1386,30.0819,30.1386,17292.0
2020-02-03 12:30:00,31.9,31.94,31.88,31.91,24673.0,30.1291,30.1669,30.1103,30.1386,24673.0
2020-02-03 12:35:00,31.91,32.0,31.91,32.0,14139.0,30.1386,30.2236,30.1386,30.2236,14139.0
2020-02-03 12:40:00,32.0,32.07,31.99,32.01,19549.0,30.2236,30.2897,30.2141,30.233,19549.0
2020-02-03 12:45:00,32.01,32.03,31.98,32.02,27167.0,30.233,30.2519,30.2047,30.2425,27167.0
2020-02-03 12:50:00,32.02,32.05,31.99,32.05,22436.0,30.2425,30.2708,30.2141,30.2708,22436.0
2020-02-03 12:55:00,32.05,32.06,32.01,32.01,10600.0,30.2708,30.2803,30.233,30.233,10600.0
2020-02-03 13:00:00,32.02,32.07,32.01,32.04,25360.0,30.2425,30.2897,30.233,30.2614,25360.0
2020-02-03 13:05:00,32.03,32.06,32.0,32.02,12446.0,30.2519,30.2803,30.2236,30.2425,12446.0
2020-02-03 13:10:00,32.02,32.03,31.96,31.99,47637.0,30.2425,30.2519,30.1858,30.2141,47637.0
2020-02-03 13:15:00,31.98,31.98,31.91,31.94,10903.0,30.2047,30.2047,30.1386,30.1669,10903.0
2020-02-03 13:20:00,31.94,31.96,31.92,31.94,17301.0,30.1669,30.1858,30.148,30.1669,17301.0
2020-02-03 13:25:00,31.94,31.97,31.87,31.94,17973.0,30.1669,30.1953,30.1008,30.1669,17973.0
2020-02-03 13:30:00,31.95,31.96,31.91,31.95,14009.0,30.1764,30.1858,30.1386,30.1764,14009.0
2020-02-03 13:35:00,31.94,31.95,31.89,31.94,14305.0,30.1669,30.1764,30.1197,30.1669,14305.0
2020-02-03 13:40:00,31.94,31.94,31.9,31.9,28632.0,30.1669,30.1669,30.1291,30.1291,28632.0
2020-02-03 13:45:00,31.9,31.91,31.86,31.89,15577.0,30.1291,30.1386,30.0914,30.1197,15577.0
2020-02-03 13:50:00,31.88,31.9,31.83,31.88,14520.0,30.1103,30.1291,30.063,30.1103,14520.0
2020-02-03 13:55:00,31.88,31.93,31.88,31.88,24394.0,30.1103,30.1575,30.1103,30.1103,24394.0
2020-02-03 14:00:00,31.89,31.89,31.85,31.88,20158.0,30.1197,30.1197,30.0819,30.1103,20158.0
2020-02-03 14:05:00,31.88,31.91,31.85,31.87,28767.0,30.1103,30.1386,30.0819,30.1008,28767.0
2020-02-03 14:10:00,31.87,31.92,31.86,31.9,46260.0,30.1008,30.148,30.0914,30.1291,46260.0
2020-02-03 14:15:00,31.9,31.94,31.88,31.94,24303.0,30.1291,30.1669,30.1103,30.1669,24303.0
2020-02-03 14:20:00,31.94,31.96,31.91,31.95,24589.0,30.1669,30.1858,30.1386,30.1764,24589.0
2020-02-03 14:25:00,31.95,31.95,31.89,31.92,28526.0,30.1764,30.1764,30.1197,30.148,28526.0
2020-02-03 14:30:00,31.91,31.92,31.89,31.91,43117.0,30.1386,30.148,30.1197,30.1386,43117.0
2020-02-03 14:35:00,31.89,31.92,31.89,31.92,14055.0,30.1197,30.148,30.1197,30.148,14055.0
2020-02-03 14:40:00,31.92,31.93,31.89,31.93,28344.0,30.148,30.1575,30.1197,30.1575,28344.0
2020-02-03 14:45:00,31.93,31.96,31.92,31.93,31912.0,30.1575,30.1858,30.148,30.1575,31912.0
2020-02-03 14:50:00,31.93,31.94,31.91,31.92,43967.0,30.1575,30.1669,30.1386,30.148,43967.0
2020-02-03 14:55:00,31.91,32.01,31.9,31.97,50037.0,30.1386,30.233,30.1291,30.1953,50037.0
2020-02-03 15:00:00,31.97,32.01,31.96,31.98,37681.0,30.1953,30.233,30.1858,30.2047,37681.0
2020-02-03 15:05:00,31.98,31.99,31.94,31.96,25149.0,30.2047,30.2141,30.1669,30.1858,25149.0
2020-02-03 15:10:00,31.97,31.98,31.92,31.93,27811.0,30.1953,30.2047,30.148,30.1575,27811.0
2020-02-03 15:15:00,31.94,31.94,31.91,31.93,38425.0,30.1669,30.1669,30.1386,30.1575,38425.0
2020-02-03 15:20:00,31.92,31.98,31.92,31.98,44513.0,30.148,30.2047,30.148,30.2047,44513.0
2020-02-03 15:25:00,31.98,32.01,31.95,32.0,64442.0,30.2047,30.233,30.1764,30.2236,64442.0
2020-02-03 15:30:00,32.0,32.01,31.99,32.01,99979.0,30.2236,30.233,30.2141,30.233,99979.0
2020-02-03 15:35:00,32.0,32.15,31.93,32.01,217659.0,30.2236,30.3653,30.1575,30.233,217659.0
2020-02-03 15:40:00,32.0,32.02,31.96,31.96,84678.0,30.2236,30.2425,30.1858,30.1858,84678.0
2020-02-03 15:45:00,31.96,31.97,31.91,31.91,78222.0,30.1858,30.1953,30.1386,30.1386,78222.0
2020-02-03 15:50:00,31.92,31.95,31.83,31.88,174173.0,30.148,30.1764,30.063,30.1103,174173.0
2020-02-03 15:55:00,31.88,31.88,31.72,31.74,320743.0,30.1103,30.1103,29.9591,29.978,320743.0
2020-02-04 09:30:00,32.08,32.49,32.0,32.14,203223.0,30.2991,30.6864,30.2236,30.3558,203223.0
2020-02-04 09:35:00,32.16,32.35,32.14,32.32,23406.0,30.3747,30.5542,30.3558,30.5258,23406.0
2020-02-04 09:40:00,32.33,32.46,32.28,32.46,65024.0,30.5353,30.6581,30.488,30.6581,65024.0
2020-02-04 09:45:00,32.47,32.5,32.45,32.48,105402.0,30.6675,30.6958,30.6486,30.6769,105402.0
2020-02-04 09:50:00,32.47,32.55,32.44,32.53,174899.0,30.6675,30.7431,30.6392,30.7242,174899.0
2020-02-04 09:55:00,32.52,32.58,32.5,32.58,88380.0,30.7147,30.7714,30.6958,30.7714,88380.0
2020-02-04 10:00:00,32.6,32.75,32.59,32.73,93284.0,30.7903,30.932,30.7808,30.9131,93284.0
2020-02-04 10:05:00,32.73,32.76,32.7,32.75,29930.0,30.9131,30.9414,30.8847,30.932,29930.0
2020-02-04 10:10:00,32.75,32.76,32.63,32.64,22604.0,30.932,30.9414,30.8186,30.8281,22604.0
2020-02-04 10:15:00,32.64,32.77,32.63,32.77,23446.0,30.8281,30.9508,30.8186,30.9508,23446.0
2020-02-04 10:20:00,32.77,32.88,32.77,32.87,46907.0,30.9508,31.0547,30.9508,31.0453,46907.0
2020-02-04 10:25:00,32.87,32.93,32.83,32.9,48184.0,31.0453,31.102,31.0075,31.0736,48184.0
2020-02-04 10:30:00,32.89,32.89,32.77,32.79,20649.0,31.0642,31.0642,30.9508,30.9697,20649.0
2020-02-04 10:35:00,32.8,32.85,32.8,32.85,9412.0,30.9792,31.0264,30.9792,31.0264,9412.0
2020-02-04 10:40:00,32.85,32.85,32.78,32.78,15744.0,31.0264,31.0264,30.9603,30.9603,15744.0
2020-02-04 10:45:00,32.79,32.79,32.73,32.76,8019.0,30.9697,30.9697,30.9131,30.9414,8019.0
2020-02-04 10:50:00,32.76,32.83,32.73,32.78,52364.0,30.9414,31.0075,30.9131,30.9603,52364.0
2020-02-04 10:55:00,32.78,32.84,32.7,32.74,24301.0,30.9603,31.017,30.8847,30.9225,24301.0
2020-02-04 11:00:00,32.75,32.76,32.7,32.75,50117.0,30.932,30.9414,30.8847,30.932,50117.0
2020-02-04 11:05:00,32.76,32.79,32.7,32.73,18338.0,30.9414,30.9697,30.8847,30.9131,18338.0
2020-02-04 11:10:00,32.73,32.74,32.62,32.64,22234.0,30.9131,30.9225,30.8092,30.8281,22234.0
2020-02-04 11:15:00,32.62,32.65,32.58,32.65,37334.0,30.8092,30.8375,30.7714,30.8375,37334.0
2020-02-04 11:20:00,32.65,32.72,32.61,32.61,49649.0,30.8375,30.9036,30.7997,30.7997,49649.0
2020-02-04 11:25:00,32.62,32.66,32.56,32.57,42557.0,30.8092,30.847,30.7525,30.7619,42557.0
2020-02-04 11:30:00,32.57,32.57,32.51,32.54,25490.0,30.7619,30.7619,30.7053,30.7336,25490.0
2020-02-04 11:35:00,32.52,32.54,32.49,32.53,14699.0,30.7147,30.7336,30.6864,30.7242,14699.0
2020-02-04 11:40:00,32.53,32.53,32.47,32.48,27935.0,30.7242,30.7242,30.6675,30.6769,27935.0
2020-02-04 11:45:00,32.48,32.54,32.43,32.46,44547.0,30.6769,30.7336,30.6297,30.6581,44547.0
2020-02-04 11:50:00,32.46,32.46,32.39,32.42,62902.0,30.6581,30.6581,30.5919,30.6203,62902.0
2020-02-04 11:55:00,32.42,32.43,32.39,32.43,18262.0,30.6203,30.6297,30.5919,30.6297,18262.0
2020-02-04 12:00:00,32.43,32.43,32.36,32.37,21466.0,30.6297,30.6297,30.5636,30.573,21466.0
2020-02-04 12:05:00,32.37,32.39,32.32,32.35,19514.0,30.573,30.5919,30.5258,30.5542,19514.0
2020-02-04 12:10:00,32.36,32.37,32.34,32.36,7170.0,30.5636,30.573,30.5447,30.5636,7170.0
2020-02-04 12:15:00,32.36,32.44,32.34,32.35,25813.0,30.5636,30.6392,30.5447,30.5542,25813.0
2020-02-04 12:20:00,32.36,32.46,32.35,32.45,23664.0,30.5636,30.6581,30.5542,30.6486,23664.0
2020-02-04 12:25:00,32.45,32.47,32.41,32.44,11406.0,30.6486,30.6675,30.6108,30.6392,11406.0
2020-02-04 12:30:00,32.45,32.49,32.45,32.47,13621.0,30.6486,30.6864,30.6486,30.6675,13621.0
2020-02-04 12:35:00,32.47,32.5,32.44,32.5,16671.0,30.6675,30.6958,30.6392,30.6958,16671.0
2020-02-04 12:40:00,32.5,32.51,32.43,32.43,37335.0,30.6958,30.7053,30.6297,30.6297,37335.0
2020-02-04 12:45:00,32.42,32.43,32.39,32.4,8726.0,30.6203,30.6297,30.5919,30.6014,8726.0
2020-02-04 12:50:00,32.4,32.44,32.39,32.43,12715.0,30.6014,30.6392,30.5919,30.6297,12715.0
2020-02-04 12:55:00,32.42,32.48,32.39,32.46,9923.0,30.6203,30.6769,30.5919,30.6581,9923.0
2020-02-04 13:00:00,32.46,32.51,32.45,32.5,15208.0,30.6581,30.7053,30.6486,30.6958,15208.0
2020-02-04 13:05:00,32.5,32.5,32.43,32.43,13715.0,30.6958,30.6958,30.6297,30.6297,13715.0
2020-02-04 13:10:00,32.43,32.45,32.41,32.41,29438.0,30.6297,30.6486,30.6108,30.6108,29438.0
2020-02-04 13:15:00,32.41,32.41,32.32,32.36,37792.0,30.6108,30.6108,30.5258,30.5636,37792.0
2020-02-04 13:20:00,32.36,32.4,32.35,32.38,16833.0,30.5636,30.6014,30.5542,30.5825,16833.0
2020-02-04 13:25:00,32.39,32.41,32.33,32.4,20541.0,30.5919,30.6108,30.5353,30.6014,20541.0
2020-02-04 13:30:00,32.41,32.49,32.4,32.49,26009.0,30.6108,30.6864,30.6014,30.6864,26009.0
2020-02-04 13:35:00,32.48,32.49,32.47,32.48,22123.0,30.6769,30.6864,30.6675,30.6769,22123.0
2020-02-04 13:40:00,32.48,32.5,32.45,32.5,39240.0,30.6769,30.6958,30.6486,30.6958,39240.0
2020-02-04 13:45:00,32.49,32.52,32.48,32.48,19116.0,30.6864,30.7147,30.6769,30.6769,19116.0
2020-02-04 13:50:00,32.48,32.48,32.45,32.47,15863.0,30.6769,30.6769,30.6486,30.6675,15863.0
2020-02-04 13:55:00,32.46,32.49,32.44,32.49,20088.0,30.6581,30.6864,30.6392,30.6864,20088.0
2020-02-04 14:00:00,32.48,32.51,32.45,32.51,16534.0,30.6769,30.7053,30.6486,30.7053,16534.0
2020-02-04 14:05:00,32.51,32.51,32.49,32.49,16601.0,30.7053,30.7053,30.6864,30.6864,16601.0
2020-02-04 14:10:00,32.5,32.54,32.48,32.52,20163.0,30.6958,30.7336,30.6769,30.7147,20163.0
2020-02-04 14:15:00,32.51,32.52,32.49,32.5,14054.0,30.7053,30.7147,30.6864,30.6958,14054.0
2020-02-04 14:20:00,32.5,32.51,32.49,32.51,14935.0,30.6958,30.7053,30.6864,30.7053,14935.0
2020-02-04 14:25:00,32.51,32.55,32.5,32.55,23024.0,30.7053,30.7431,30.6958,30.7431,23024.0
2020-02-04 14:30:00,32.54,32.55,32.48,32.48,28042.0,30.7336,30.7431,30.6769,30.6769,28042.0
2020-02-04 14:35:00,32.48,32.49,32.42,32.42,19738.0,30.6769,30.6864,30.6203,30.6203,19738.0
2020-02-04 14:40:00,32.42,32.44,32.38,32.41,41644.0,30.6203,30.6392,30.5825,30.6108,41644.0
2020-02-04 14:45:00,32.41,32.44,32.39,32.39,25326.0,30.6108,30.6392,30.5919,30.5919,25326.0
2020-02-04 14:50:00,32.38,32.41,32.37,32.38,13569.0,30.5825,30.6108,30.573,30.5825,13569.0
2020-02-04 14:55:00,32.38,32.4,32.38,32.38,9161.0,30.5825,30.6014,30.5825,30.5825,9161.0
2020-02-04 15:00:00,32.39,32.41,32.35,32.38,21709.0,30.5919,30.6108,30.5542,30.5825,21709.0
2020-02-04 15:05:00,32.38,32.39,32.36,32.37,10327.0,30.5825,30.5919,30.5636,30.573,10327.0
2020-02-04 15:10:00,32.37,32.39,32.36,32.37,23159.0,30.573,30.5919,30.5636,30.573,23159.0
2020-02-04 15:15:00,32.37,32.45,32.36,32.41,40418.0,30.573,30.6486,30.5636,30.6108,40418.0
2020-02-04 15:20:00,32.41,32.47,32.4,32.47,31485.0,30.6108,30.6675,30.6014,30.6675,31485.0
2020-02-04 15:25:00,32.47,32.51,32.47,32.47,40244.0,30.6675,30.7053,30.6675,30.6675,40244.0
2020-02-04 15:30:00,32.48,32.57,32.47,32.55,36885.0,30.6769,30.7619,30.6675,30.7431,36885.0
2020-02-04 15:35:00,32.55,32.64,32.55,32.58,36529.0,30.7431,30.8281,30.7431,30.7714,36529.0
2020-02-04 15:40:00,32.58,32.61,32.49,32.56,92309.0,30.7714,30.7997,30.6864,30.7525,92309.0
2020-02-04 15:45:00,32.56,32.66,32.55,32.63,57299.0,30.7525,30.847,30.7431,30.8186,57299.0
2020-02-04 15:50:00,32.64,32.66,32.54,32.59,84815.0,30.8281,30.847,30.7336,30.7808,84815.0
2020-02-04 15:55:00,32.59,32.6,32.52,32.6,235182.0,30.7808,30.7903,30.7147,30.7903,235182.0
2020-02-05 09:30:00,32.95,33.06,32.82,33.02,102368.0,31.1209,31.2247,30.9981,31.187,102368.0
2020-02-05 09:35:00,33.0,33.1,32.94,33.05,35115.0,31.1681,31.2625,31.1114,31.2153,35115.0
2020-02-05 09:40:00,33.02,33.03,32.93,33.0,35533.0,31.187,31.1964,31.102,31.1681,35533.0
2020-02-05 09:45:00,33.02,33.09,32.97,33.08,22115.0,31.187,31.2531,31.1397,31.2436,22115.0
2020-02-05 09:50:00,33.07,33.1,32.99,33.0,40737.0,31.2342,31.2625,31.1586,31.1681,40737.0
2020-02-05 09:55:00,33.0,33.04,32.99,33.01,15550.0,31.1681,31.2059,31.1586,31.1775,15550.0
2020-02-05 10:00:00,33.01,33.06,32.98,33.02,18668.0,31.1775,31.2247,31.1492,31.187,18668.0
2020-02-05 10:05:00,33.06,33.06,32.99,33.0,11561.0,31.2247,31.2247,31.1586,31.1681,11561.0
2020-02-05 10:10:00,33.01,33.02,32.98,33.0,30949.0,31.1775,31.187,31.1492,31.1681,30949.0
2020-02-05 10:15:00,33.01,33.02,32.99,33.01,23526.0,31.1775,31.187,31.1586,31.1775,23526.0
2020-02-05 10:20:00,33.01,33.03,32.98,33.01,39489.0,31.1775,31.1964,31.1492,31.1775,39489.0
2020-02-05 10:25:00,33.0,33.02,32.98,33.01,42520.0,31.1681,31.187,31.1492,31.1775,42520.0
2020-02-05 10:30:00,33.0,33.02,32.98,33.01,23854.0,31.1681,31.187,31.1492,31.1775,23854.0
2020-02-05 10:35:00,33.01,33.01,32.89,32.9,54343.0,31.1775,31.1775,31.0642,31.0736,54343.0
2020-02-05 10:40:00,32.91,32.95,32.9,32.93,9293.0,31.0831,31.1209,31.0736,31.102,9293.0
2020-02-05 10:45:00,32.93,32.94,32.89,32.91,16677.0,31.102,31.1114,31.0642,31.0831,16677.0
2020-02-05 10:50:00,32.92,32.93,32.89,32.91,26939.0,31.0925,31.102,31.0642,31.0831,26939.0
2020-02-05 10:55:00,32.91,32.94,32.89,32.92,25598.0,31.0831,31.1114,31.0642,31.0925,25598.0
2020-02-05 11:00:00,32.91,32.93,32.89,32.92,17358.0,31.0831,31.102,31.0642,31.0925,17358.0
2020-02-05 11:05:00,32.91,32.98,32.89,32.97,14194.0,31.0831,31.1492,31.0642,31.1397,14194.0
2020-02-05 11:10:00,32.97,32.97,32.91,32.94,8024.0,31.1397,31.1397,31.0831,31.1114,8024.0
2020-02-05 11:15:00,32.95,32.95,32.92,32.92,3936.0,31.1209,31.1209,31.0925,31.0925,3936.0
2020-02-05 11:20:00,32.92,32.93,32.9,32.91,8560.0,31.0925,31.102,31.0736,31.0831,8560.0
2020-02-05 11:25:00,32.9,32.94,32.9,32.93,24692.0,31.0736,31.1114,31.0736,31.102,24692.0
2020-02-05 11:30:00,32.92,32.95,32.89,32.95,23648.0,31.0925,31.1209,31.0642,31.1209,23648.0
2020-02-05 11:35:00,32.94,32.96,32.92,32.92,6488.0,31.1114,31.1303,31.0925,31.0925,6488.0
2020-02-05 11:40:00,32.92,32.93,32.88,32.91,11920.0,31.0925,31.102,31.0547,31.0831,11920.0
2020-02-05 11:45:00,32.91,32.93,32.91,32.92,4479.0,31.0831,31.102,31.0831,31.0925,4479.0
2020-02-05 11:50:00,32.92,32.92,32.89,32.91,7040.0,31.0925,31.0925,31.0642,31.0831,7040.0
2020-02-05 11:55:00,32.92,32.95,32.89,32.95,11518.0,31.0925,31.1209,31.0642,31.1209,11518.0
2020-02-05 12:00:00,32.94,32.95,32.89,32.91,14644.0,31.1114,31.1209,31.0642,31.0831,14644.0
2020-02-05 12:05:00,32.91,32.92,32.9,32.91,8810.0,31.0831,31.0925,31.0736,31.0831,8810.0
2020-02-05 12:10:00,32.91,32.92,32.89,32.9,8607.0,31.0831,31.0925,31.0642,31.0736,8607.0
2020-02-05 12:15:00,32.91,32.94,32.91,32.93,5295.0,31.0831,31.1114,31.0831,31.102,5295.0
2020-02-05 12:20:00,32.92,32.93,32.87,32.93,19764.0,31.0925,31.102,31.0453,31.102,19764.0
2020-02-05 12:25:00,32.93,32.94,32.92,32.93,4045.0,31.102,31.1114,31.0925,31.102,4045.0
2020-02-05 12:30:00,32.93,32.94,32.91,32.93,11339.0,31.102,31.1114,31.0831,31.102,11339.0
2020-02-05 12:35:00,32.92,32.95,32.91,32.92,14615.0,31.0925,31.1209,31.0831,31.0925,14615.0
2020-02-05 12:40:00,32.91,32.94,32.9,32.93,18119.0,31.0831,31.1114,31.0736,31.102,18119.0
2020-02-05 12:45:00,32.93,32.94,32.93,32.93,3230.0,31.102,31.1114,31.102,31.102,3230.0
2020-02-05 12:50:00,32.94,32.96,32.93,32.95,14838.0,31.1114,31.1303,31.102,31.1209,14838.0
2020-02-05 12:55:00,32.96,32.96,32.93,32.95,24925.0,31.1303,31.1303,31.102,31.1209,24925.0
2020-02-05 13:00:00,32.95,32.97,32.91,32.95,30856.0,31.1209,31.1397,31.0831,31.1209,30856.0
2020-02-05 13:05:00,32.95,32.95,32.91,32.91,22128.0,31.1209,31.1209,31.0831,31.0831,22128.0
2020-02-05 13:10:00,32.91,32.95,32.91,32.95,17413.0,31.0831,31.1209,31.0831,31.1209,17413.0
2020-02-05 13:15:00,32.95,33.02,32.94,33.02,22769.0,31.1209,31.187,31.1114,31.187,22769.0
2020-02-05 13:20:00,33.02,33.02,32.99,33.01,16207.0,31.187,31.187,31.1586,31.1775,16207.0
2020-02-05 13:25:00,33.01,33.02,32.99,33.02,17291.0,31.1775,31.187,31.1586,31.187,17291.0
2020-02-05 13:30:00,33.02,33.03,32.99,33.0,22601.0,31.187,31.1964,31.1586,31.1681,22601.0
2020-02-05 13:35:00,33.01,33.02,33.0,33.01,13804.0,31.1775,31.187,31.1681,31.1775,13804.0
2020-02-05 13:40:00,33.02,33.02,33.0,33.02,21266.0,31.187,31.187,31.1681,31.187,21266.0
2020-02-05 13:45:00,33.02,33.04,33.01,33.03,13114.0,31.187,31.2059,31.1775,31.1964,13114.0
2020-02-05 13:50:00,33.04,33.04,33.03,33.04,13678.0,31.2059,31.2059,31.1964,31.2059,13678.0
2020-02-05 13:55:00,33.04,33.04,33.0,33.01,16633.0,31.2059,31.2059,31.1681,31.1775,16633.0
2020-02-05 14:00:00,33.01,33.02,32.99,33.0,19569.0,31.1775,31.187,31.1586,31.1681,19569.0
2020-02-05 14:05:00,33.01,33.03,32.98,33.01,32618.0,31.1775,31.1964,31.1492,31.1775,32618.0
2020-02-05 14:10:00,33.0,33.01,32.99,33.0,43039.0,31.1681,31.1775,31.1586,31.1681,43039.0
2020-02-05 14:15:00,33.0,33.01,32.92,32.99,124933.0,31.1681,31.1775,31.0925,31.1586,124933.0
2020-02-05 14:20:00,32.98,33.01,32.98,33.0,24935.0,31.1492,31.1775,31.1492,31.1681,24935.0
2020-02-05 14:25:00,33.01,33.02,32.97,33.0,77726.0,31.1775,31.187,31.1397,31.1681,77726.0
2020-02-05 14:30:00,33.0,33.06,32.95,33.02,121681.0,31.1681,31.2247,31.1209,31.187,121681.0
2020-02-05 14:35:00,33.02,33.02,33.0,33.02,14053.0,31.187,31.187,31.1681,31.187,14053.0
2020-02-05 14:40:00,33.02,33.08,33.01,33.07,34151.0,31.187,31.2436,31.1775,31.2342,34151.0
2020-02-05 14:45:00,33.07,33.07,33.05,33.05,9881.0,31.2342,31.2342,31.2153,31.2153,9881.0
2020-02-05 14:50:00,33.05,33.08,33.05,33.07,14997.0,31.2153,31.2436,31.2153,31.2342,14997.0
2020-02-05 14:55:00,33.07,33.07,33.0,33.0,21143.0,31.2342,31.2342,31.1681,31.1681,21143.0
2020-02-05 15:00:00,33.01,33.05,33.0,33.04,32361.0,31.1775,31.2153,31.1681,31.2059,32361.0
2020-02-05 15:05:00,33.04,33.04,33.02,33.03,22361.0,31.2059,31.2059,31.187,31.1964,22361.0
2020-02-05 15:10:00,33.03,33.03,33.02,33.03,12356.0,31.1964,31.1964,31.187,31.1964,12356.0
2020-02-05 15:15:00,33.02,33.05,33.02,33.05,22731.0,31.187,31.2153,31.187,31.2153,22731.0
2020-02-05 15:20:00,33.05,33.05,33.02,33.02,34774.0,31.2153,31.2153,31.187,31.187,34774.0
2020-02-05 15:25:00,33.02,33.07,33.02,33.07,53652.0,31.187,31.2342,31.187,31.2342,53652.0
2020-02-05 15:30:00,33.07,33.08,33.06,33.08,47530.0,31.2342,31.2436,31.2247,31.2436,47530.0
2020-02-05 15:35:00,33.08,33.09,33.04,33.05,74470.0,31.2436,31.2531,31.2059,31.2153,74470.0
2020-02-05 15:40:00,33.05,33.08,33.04,33.08,39596.0,31.2153,31.2436,31.2059,31.2436,39596.0
2020-02-05 15:45:00,33.08,33.1,33.05,33.1,96926.0,31.2436,31.2625,31.2153,31.2625,96926.0
2020-02-05 15:50:00,33.09,33.11,33.06,33.11,174047.0,31.2531,31.272,31.2247,31.272,174047.0
2020-02-05 15:55:00,33.11,33.17,33.08,33.14,273491.0,31.272,31.3286,31.2436,31.3003,273491.0
2020-02-06 09:30:00,33.29,33.32,33.14,33.18,40394.0,31.442,31.4703,31.3003,31.3381,40394.0
2020-02-06 09:35:00,33.2,33.21,33.16,33.21,17980.0,31.357,31.3664,31.3192,31.3664,17980.0
2020-02-06 09:40:00,33.21,33.31,33.17,33.3,70553.0,31.3664,31.4609,31.3286,31.4514,70553.0
2020-02-06 09:45:00,33.3,33.33,33.16,33.19,30794.0,31.4514,31.4798,31.3192,31.3475,30794.0
2020-02-06 09:50:00,33.19,33.2,33.11,33.18,41391.0,31.3475,31.357,31.272,31.3381,41391.0
2020-02-06 09:55:00,33.18,33.5,33.17,33.5,40785.0,31.3381,31.6403,31.3286,31.6403,40785.0
2020-02-06 10:00:00,33.48,33.48,33.29,33.35,20227.0,31.6214,31.6214,31.442,31.4986,20227.0
2020-02-06 10:05:00,33.36,33.37,33.33,33.35,21055.0,31.5081,31.5175,31.4798,31.4986,21055.0
2020-02-06 10:10:00,33.35,33.37,33.26,33.27,18661.0,31.4986,31.5175,31.4136,31.4231,18661.0
2020-02-06 10:15:00,33.29,33.3,33.26,33.29,51081.0,31.442,31.4514,31.4136,31.442,51081.0
2020-02-06 10:20:00,33.29,33.35,33.28,33.35,21515.0,31.442,31.4986,31.4325,31.4986,21515.0
2020-02-06 10:25:00,33.37,33.44,33.35,33.41,20017.0,31.5175,31.5837,31.4986,31.5553,20017.0
2020-02-06 10:30:00,33.41,33.5,33.39,33.49,47953.0,31.5553,31.6403,31.5364,31.6309,47953.0
2020-02-06 10:35:00,33.5,33.53,33.46,33.47,17932.0,31.6403,31.6687,31.6025,31.612,17932.0
2020-02-06 10:40:00,33.47,33.49,33.45,33.48,29719.0,31.612,31.6309,31.5931,31.6214,29719.0
2020-02-06 10:45:00,33.48,33.49,33.46,33.48,19458.0,31.6214,31.6309,31.6025,31.6214,19458.0
2020-02-06 10:50:00,33.48,33.5,33.46,33.47,31715.0,31.6214,31.6403,31.6025,31.612,31715.0
2020-02-06 10:55:00,33.46,33.51,33.45,33.46,19529.0,31.6025,31.6498,31.5931,31.6025,19529.0
2020-02-06 11:00:00,33.46,33.46,33.38,33.4,18208.0,31.6025,31.6025,31.527,31.5459,18208.0
2020-02-06 11:05:00,33.4,33.46,33.4,33.45,10026.0,31.5459,31.6025,31.5459,31.5931,10026.0
2020-02-06 11:10:00,33.46,33.49,33.41,33.41,13493.0,31.6025,31.6309,31.5553,31.5553,13493.0
2020-02-06 11:15:00,33.41,33.44,33.4,33.4,22386.0,31.5553,31.5837,31.5459,31.5459,22386.0
2020-02-06 11:20:00,33.41,33.5,33.41,33.5,9727.0,31.5553,31.6403,31.5553,31.6403,9727.0
2020-02-06 11:25:00,33.5,33.5,33.43,33.43,9555.0,31.6403,31.6403,31.5742,31.5742,9555.0
2020-02-06 11:30:00,33.44,33.49,33.44,33.49,14270.0,31.5837,31.6309,31.5837,31.6309,14270.0
2020-02-06 11:35:00,33.5,33.52,33.49,33.51,19889.0,31.6403,31.6592,31.6309,31.6498,19889.0
2020-02-06 11:40:00,33.51,33.51,33.49,33.5,10416.0,31.6498,31.6498,31.6309,31.6403,10416.0
2020-02-06 11:45:00,33.5,33.51,33.47,33.51,19565.0,31.6403,31.6498,31.612,31.6498,19565.0
2020-02-06 11:50:00,33.51,33.51,33.46,33.46,17466.0,31.6498,31.6498,31.6025,31.6025,17466.0
2020-02-06 11:55:00,33.46,33.5,33.45,33.47,14327.0,31.6025,31.6403,31.5931,31.612,14327.0
2020-02-06 12:00:00,33.47,33.5,33.46,33.47,9350.0,31.612,31.6403,31.6025,31.612,9350.0
2020-02-06 12:05:00,33.46,33.49,33.45,33.49,7286.0,31.6025,31.6309,31.5931,31.6309,7286.0
2020-02-06 12:10:00,33.49,33.49,33.45,33.47,10138.0,31.6309,31.6309,31.5931,31.612,10138.0
2020-02-06 12:15:00,33.47,33.5,33.47,33.5,8679.0,31.612,31.6403,31.612,31.6403,8679.0
2020-02-06 12:20:00,33.5,33.51,33.49,33.51,16090.0,31.6403,31.6498,31.6309,31.6498,16090.0
2020-02-06 12:25:00,33.51,33.52,33.49,33.51,8339.0,31.6498,31.6592,31.6309,31.6498,8339.0
2020-02-06 12:30:00,33.52,33.55,33.51,33.55,8352.0,31.6592,31.6875,31.6498,31.6875,8352.0
2020-02-06 12:35:00,33.55,33.57,33.54,33.56,11217.0,31.6875,31.7064,31.6781,31.697,11217.0
2020-02-06 12:40:00,33.55,33.56,33.54,33.55,8516.0,31.6875,31.697,31.6781,31.6875,8516.0
2020-02-06 12:45:00,33.55,33.55,33.51,33.52,38554.0,31.6875,31.6875,31.6498,31.6592,38554.0
2020-02-06 12:50:00,33.52,33.53,33.49,33.52,14774.0,31.6592,31.6687,31.6309,31.6592,14774.0
2020-02-06 12:55:00,33.52,33.54,33.51,33.54,12369.0,31.6592,31.6781,31.6498,31.6781,12369.0
2020-02-06 13:00:00,33.54,33.55,33.53,33.54,7290.0,31.6781,31.6875,31.6687,31.6781,7290.0
2020-02-06 13:05:00,33.54,33.54,33.51,33.52,10831.0,31.6781,31.6781,31.6498,31.6592,10831.0
2020-02-06 13:10:00,33.52,33.52,33.49,33.49,6514.0,31.6592,31.6592,31.6309,31.6309,6514.0
2020-02-06 13:15:00,33.49,33.54,33.49,33.54,18283.0,31.6309,31.6781,31.6309,31.6781,18283.0
2020-02-06 13:20:00,33.54,33.58,33.53,33.58,18297.0,31.6781,31.7159,31.6687,31.7159,18297.0
2020-02-06 13:25:00,33.58,33.58,33.54,33.57,22696.0,31.7159,31.7159,31.6781,31.7064,22696.0
2020-02-06 13:30:00,33.57,33.58,33.55,33.55,22588.0,31.7064,31.7159,31.6875,31.6875,22588.0
2020-02-06 13:35:00,33.56,33.56,33.55,33.56,9132.0,31.697,31.697,31.6875,31.697,9132.0
2020-02-06 13:40:00,33.56,33.56,33.5,33.55,27358.0,31.697,31.697,31.6403,31.6875,27358.0
2020-02-06 13:45:00,33.55,33.56,33.53,33.54,13226.0,31.6875,31.697,31.6687,31.6781,13226.0
2020-02-06 13:50:00,33.53,33.63,33.53,33.63,35400.0,31.6687,31.7631,31.6687,31.7631,35400.0
2020-02-06 13:55:00,33.62,33.67,33.61,33.66,23578.0,31.7537,31.8009,31.7442,31.7914,23578.0
2020-02-06 14:00:00,33.66,33.67,33.61,33.63,13129.0,31.7914,31.8009,31.7442,31.7631,13129.0
2020-02-06 14:05:00,33.63,33.7,33.63,33.69,18289.0,31.7631,31.8292,31.7631,31.8198,18289.0
2020-02-06 14:10:00,33.7,33.75,33.69,33.74,20855.0,31.8292,31.8764,31.8198,31.867,20855.0
2020-02-06 14:15:00,33.74,33.78,33.73,33.77,51059.0,31.867,31.9048,31.8576,31.8953,51059.0
2020-02-06 14:20:00,33.77,33.78,33.73,33.77,23549.0,31.8953,31.9048,31.8576,31.8953,23549.0
2020-02-06 14:25:00,33.77,33.8,33.75,33.77,30489.0,31.8953,31.9237,31.8764,31.8953,30489.0
2020-02-06 14:30:00,33.77,33.81,33.72,33.73,32580.0,31.8953,31.9331,31.8481,31.8576,32580.0
2020-02-06 14:35:00,33.72,33.73,33.71,33.72,13088.0,31.8481,31.8576,31.8387,31.8481,13088.0
2020-02-06 14:40:00,33.72,33.78,33.72,33.77,14452.0,31.8481,31.9048,31.8481,31.8953,14452.0
2020-02-06 14:45:00,33.77,33.78,33.74,33.78,15685.0,31.8953,31.9048,31.867,31.9048,15685.0
2020-02-06 14:50:00,33.78,33.8,33.78,33.79,16597.0,31.9048,31.9237,31.9048,31.9142,16597.0
2020-02-06 14:55:00,33.79,33.82,33.74,33.76,45669.0,31.9142,31.9426,31.867,31.8859,45669.0
2020-02-06 15:00:00,33.75,33.82,33.75,33.82,34932.0,31.8764,31.9426,31.8764,31.9426,34932.0
2020-02-06 15:05:00,33.82,33.86,33.81,33.86,25198.0,31.9426,31.9803,31.9331,31.9803,25198.0
2020-02-06 15:10:00,33.86,33.86,33.81,33.83,22890.0,31.9803,31.9803,31.9331,31.952,22890.0
2020-02-06 15:15:00,33.83,33.83,33.81,33.82,18006.0,31.952,31.952,31.9331,31.9426,18006.0
2020-02-06 15:20:00,33.83,33.91,33.82,33.86,85376.0,31.952,32.0276,31.9426,31.9803,85376.0
2020-02-06 15:25:00,33.86,33.9,33.82,33.85,54141.0,31.9803,32.0181,31.9426,31.9709,54141.0
2020-02-06 15:30:00,33.85,33.86,33.81,33.84,32446.0,31.9709,31.9803,31.9331,31.9614,32446.0
2020-02-06 15:35:00,33.84,33.84,33.78,33.8,57258.0,31.9614,31.9614,31.9048,31.9237,57258.0
2020-02-06 15:40:00,33.8,33.81,33.75,33.75,57820.0,31.9237,31.9331,31.8764,31.8764,57820.0
2020-02-06 15:45:00,33.76,33.79,33.74,33.76,88973.0,31.8859,31.9142,31.867,31.8859,88973.0
2020-02-06 15:50:00,33.76,33.77,33.72,33.76,186967.0,31.8859,31.8953,31.8481,31.8859,186967.0
2020-02-06 15:55:00,33.76,33.78,33.67,33.69,255498.0,31.8859,31.9048,31.8009,31.8198,255498.0
2020-02-07 09:30:00,33.33,33.47,33.3,33.34,28860.0,31.5979,31.7306,31.5694,31.6073,28860.0
2020-02-07 09:35:00,33.37,33.47,33.27,33.47,33844.0,31.6358,31.7306,31.541,31.7306,33844.0
2020-02-07 09:40:00,33.47,33.58,33.43,33.55,30679.0,31.7306,31.8349,31.6927,31.8064,30679.0
2020-02-07 09:45:00,33.54,33.55,33.48,33.53,16662.0,31.7969,31.8064,31.7401,31.7875,16662.0
2020-02-07 09:50:00,33.55,33.56,33.5,33.51,16242.0,31.8064,31.8159,31.759,31.7685,16242.0
2020-02-07 09:55:00,33.51,33.53,33.46,33.5,33049.0,31.7685,31.7875,31.7211,31.759,33049.0
2020-02-07 10:00:00,33.5,33.5,33.41,33.49,32888.0,31.759,31.759,31.6737,31.7495,32888.0
2020-02-07 10:05:00,33.48,33.57,33.47,33.55,11342.0,31.7401,31.8254,31.7306,31.8064,11342.0
2020-02-07 10:10:00,33.54,33.56,33.53,33.55,8172.0,31.7969,31.8159,31.7875,31.8064,8172.0
2020-02-07 10:15:00,33.55,33.55,33.48,33.52,14784.0,31.8064,31.8064,31.7401,31.778,14784.0
2020-02-07 10:20:00,33.52,33.55,33.5,33.5,12727.0,31.778,31.8064,31.759,31.759,12727.0
2020-02-07 10:25:00,33.5,33.52,33.49,33.5,65934.0,31.759,31.778,31.7495,31.759,65934.0
2020-02-07 10:30:00,33.51,33.52,33.47,33.47,9998.0,31.7685,31.778,31.7306,31.7306,9998.0
2020-02-07 10:35:00,33.46,33.47,33.44,33.46,7225.0,31.7211,31.7306,31.7021,31.7211,7225.0
2020-02-07 10:40:00,33.46,33.51,33.45,33.49,14802.0,31.7211,31.7685,31.7116,31.7495,14802.0
2020-02-07 10:45:00,33.5,33.5,33.45,33.49,10296.0,31.759,31.759,31.7116,31.7495,10296.0
2020-02-07 10:50:00,33.49,33.51,33.45,33.45,7051.0,31.7495,31.7685,31.7116,31.7116,7051.0
2020-02-07 10:55:00,33.45,33.5,33.45,33.46,9366.0,31.7116,31.759,31.7116,31.7211,9366.0
2020-02-07 11:00:00,33.46,33.47,33.43,33.44,17526.0,31.7211,31.7306,31.6927,31.7021,17526.0
2020-02-07 11:05:00,33.45,33.49,33.43,33.45,12339.0,31.7116,31.7495,31.6927,31.7116,12339.0
2020-02-07 11:10:00,33.45,33.47,33.44,33.47,12394.0,31.7116,31.7306,31.7021,31.7306,12394.0
2020-02-07 11:15:00,33.47,33.5,33.46,33.48,5298.0,31.7306,31.759,31.7211,31.7401,5298.0
2020-02-07 11:20:00,33.49,33.5,33.48,33.5,9875.0,31.7495,31.759,31.7401,31.759,9875.0
2020-02-07 11:25:00,33.5,33.52,33.49,33.52,80741.0,31.759,31.778,31.7495,31.778,80741.0
2020-02-07 11:30:00,33.52,33.54,33.49,33.5,25662.0,31.778,31.7969,31.7495,31.759,25662.0
2020-02-07 11:35:00,33.5,33.52,33.49,33.52,43902.0,31.759,31.778,31.7495,31.778,43902.0
2020-02-07 11:40:00,33.52,33.53,33.51,33.51,11040.0,31.778,31.7875,31.7685,31.7685,11040.0
2020-02-07 11:45:00,33.51,33.51,33.48,33.48,6682.0,31.7685,31.7685,31.7401,31.7401,6682.0
2020-02-07 11:50:00,33.48,33.51,33.48,33.51,14588.0,31.7401,31.7685,31.7401,31.7685,14588.0
2020-02-07 11:55:00,33.51,33.53,33.5,33.52,20193.0,31.7685,31.7875,31.759,31.778,20193.0
2020-02-07 12:00:00,33.52,33.52,33.49,33.52,51231.0,31.778,31.778,31.7495,31.778,51231.0
2020-02-07 12:05:00,33.52,33.52,33.49,33.5,7993.0,31.778,31.778,31.7495,31.759,7993.0
2020-02-07 12:10:00,33.5,33.51,33.49,33.5,29764.0,31.759,31.7685,31.7495,31.759,29764.0
2020-02-07 12:15:00,33.49,33.5,33.48,33.48,13123.0,31.7495,31.759,31.7401,31.7401,13123.0
2020-02-07 12:20:00,33.49,33.51,33.48,33.51,31852.0,31.7495,31.7685,31.7401,31.7685,31852.0
2020-02-07 12:25:00,33.5,33.5,33.46,33.47,63558.0,31.759,31.759,31.7211,31.7306,63558.0
2020-02-07 12:30:00,33.47,33.51,33.46,33.47,63580.0,31.7306,31.7685,31.7211,31.7306,63580.0
2020-02-07 12:35:00,33.47,33.52,33.46,33.51,77613.0,31.7306,31.778,31.7211,31.7685,77613.0
2020-02-07 12:40:00,33.5,33.51,33.47,33.48,41107.0,31.759,31.7685,31.7306,31.7401,41107.0
2020-02-07 12:45:00,33.48,33.48,33.47,33.48,2379.0,31.7401,31.7401,31.7306,31.7401,2379.0
2020-02-07 12:50:00,33.48,33.48,33.46,33.47,8491.0,31.7401,31.7401,31.7211,31.7306,8491.0
2020-02-07 12:55:00,33.48,33.5,33.47,33.48,8349.0,31.7401,31.759,31.7306,31.7401,8349.0
2020-02-07 13:00:00,33.48,33.5,33.47,33.5,15551.0,31.7401,31.759,31.7306,31.759,15551.0
2020-02-07 13:05:00,33.5,33.51,33.49,33.5,52256.0,31.759,31.7685,31.7495,31.759,52256.0
2020-02-07 13:10:00,33.5,33.51,33.4,33.41,44464.0,31.759,31.7685,31.6642,31.6737,44464.0
2020-02-07 13:15:00,33.41,33.41,33.39,33.4,17108.0,31.6737,31.6737,31.6547,31.6642,17108.0
2020-02-07 13:20:00,33.4,33.41,33.38,33.4,15803.0,31.6642,31.6737,31.6453,31.6642,15803.0
2020-02-07 13:25:00,33.41,33.45,33.39,33.43,31525.0,31.6737,31.7116,31.6547,31.6927,31525.0
2020-02-07 13:30:00,33.44,33.46,33.38,33.39,28502.0,31.7021,31.7211,31.6453,31.6547,28502.0
2020-02-07 13:35:00,33.39,33.42,33.34,33.34,32861.0,31.6547,31.6832,31.6073,31.6073,32861.0
2020-02-07 13:40:00,33.34,33.35,33.28,33.33,17401.0,31.6073,31.6168,31.5505,31.5979,17401.0
2020-02-07 13:45:00,33.32,33.33,33.21,33.21,29237.0,31.5884,31.5979,31.4841,31.4841,29237.0
2020-02-07 13:50:00,33.21,33.28,33.2,33.28,30590.0,31.4841,31.5505,31.4746,31.5505,30590.0
2020-02-07 13:55:00,33.28,33.28,33.21,33.21,24355.0,31.5505,31.5505,31.4841,31.4841,24355.0
2020-02-07 14:00:00,33.22,33.22,33.15,33.15,28503.0,31.4936,31.4936,31.4272,31.4272,28503.0
2020-02-07 14:05:00,33.15,33.16,33.12,33.14,7689.0,31.4272,31.4367,31.3988,31.4177,7689.0
2020-02-07 14:10:00,33.14,33.16,33.13,33.15,28281.0,31.4177,31.4367,31.4082,31.4272,28281.0
2020-02-07 14:15:00,33.15,33.23,33.14,33.2,16814.0,31.4272,31.5031,31.4177,31.4746,16814.0
2020-02-07 14:20:00,33.2,33.2,33.14,33.14,14986.0,31.4746,31.4746,31.4177,31.4177,14986.0
2020-02-07 14:25:00,33.14,33.16,33.13,33.14,17414.0,31.4177,31.4367,31.4082,31.4177,17414.0
2020-02-07 14:30:00,33.14,33.17,33.12,33.13,34955.0,31.4177,31.4462,31.3988,31.4082,34955.0
2020-02-07 14:35:00,33.12,33.21,33.12,33.17,29095.0,31.3988,31.4841,31.3988,31.4462,29095.0
2020-02-07 14:40:00,33.16,33.18,33.15,33.18,6877.0,31.4367,31.4556,31.4272,31.4556,6877.0
2020-02-07 14:45:00,33.19,33.19,33.17,33.18,20760.0,31.4651,31.4651,31.4462,31.4556,20760.0
2020-02-07 14:50:00,33.18,33.21,33.18,33.19,17023.0,31.4556,31.4841,31.4556,31.4651,17023.0
2020-02-07 14:55:00,33.19,33.2,33.15,33.19,12930.0,31.4651,31.4746,31.4272,31.4651,12930.0
2020-02-07 15:00:00,33.18,33.21,33.16,33.17,38889.0,31.4556,31.4841,31.4367,31.4462,38889.0
2020-02-07 15:05:00,33.18,33.21,33.17,33.19,38084.0,31.4556,31.4841,31.4462,31.4651,38084.0
2020-02-07 15:10:00,33.19,33.21,33.18,33.19,34602.0,31.4651,31.4841,31.4556,31.4651,34602.0
2020-02-07 15:15:00,33.2,33.21,33.18,33.21,21385.0,31.4746,31.4841,31.4556,31.4841,21385.0
2020-02-07 15:20:00,33.2,33.21,33.17,33.2,22584.0,31.4746,31.4841,31.4462,31.4746,22584.0
2020-02-07 15:25:00,33.21,33.31,33.21,33.3,10602.0,31.4841,31.5789,31.4841,31.5694,10602.0
2020-02-07 15:30:00,33.3,33.31,33.27,33.31,19122.0,31.5694,31.5789,31.541,31.5789,19122.0
2020-02-07 15:35:00,33.31,33.31,33.26,33.3,30267.0,31.5789,31.5789,31.5315,31.5694,30267.0
2020-02-07 15:40:00,33.3,33.33,33.28,33.33,26851.0,31.5694,31.5979,31.5505,31.5979,26851.0
2020-02-07 15:45:00,33.33,33.35,33.31,33.33,54062.0,31.5979,31.6168,31.5789,31.5979,54062.0
2020-02-07 15:50:00,33.33,33.36,33.24,33.26,84026.0,31.5979,31.6263,31.5125,31.5315,84026.0
2020-02-07 15:55:00,33.26,33.35,33.25,33.32,168573.0,31.5315,31.6168,31.522,31.5884,168573.0
2020-02-10 09:30:00,33.0,33.21,32.65,33.16,139012.0,31.285,31.4841,30.9532,31.4367,139012.0
2020-02-10 09:35:00,33.16,33.29,33.13,33.23,23268.0,31.4367,31.5599,31.4082,31.5031,23268.0
2020-02-10 09:40:00,33.24,33.26,33.19,33.24,22082.0,31.5125,31.5315,31.4651,31.5125,22082.0
2020-02-10 09:45:00,33.23,33.26,33.19,33.25,17493.0,31.5031,31.5315,31.4651,31.522,17493.0
2020-02-10 09:50:00,33.27,33.28,33.24,33.28,26854.0,31.541,31.5505,31.5125,31.5505,26854.0
2020-02-10 09:55:00,33.27,33.32,33.27,33.31,72098.0,31.541,31.5884,31.541,31.5789,72098.0
2020-02-10 10:00:00,33.31,33.4,33.27,33.33,44546.0,31.5789,31.6642,31.541,31.5979,44546.0
2020-02-10 10:05:00,33.35,33.36,33.26,33.34,37738.0,31.6168,31.6263,31.5315,31.6073,37738.0
2020-02-10 10:10:00,33.33,33.34,33.29,33.3,19482.0,31.5979,31.6073,31.5599,31.5694,19482.0
2020-02-10 10:15:00,33.3,33.35,33.29,33.34,19952.0,31.5694,31.6168,31.5599,31.6073,19952.0
2020-02-10 10:20:00,33.34,33.37,33.32,33.35,76488.0,31.6073,31.6358,31.5884,31.6168,76488.0
2020-02-10 10:25:00,33.34,33.37,33.34,33.36,7035.0,31.6073,31.6358,31.6073,31.6263,7035.0
2020-02-10 10:30:00,33.37,33.37,33.36,33.37,15376.0,31.6358,31.6358,31.6263,31.6358,15376.0
2020-02-10 10:35:00,33.37,33.39,33.36,33.39,52019.0,31.6358,31.6547,31.6263,31.6547,52019.0
2020-02-10 10:40:00,33.39,33.39,33.37,33.39,49457.0,31.6547,31.6547,31.6358,31.6547,49457.0
2020-02-10 10:45:00,33.39,33.39,33.38,33.39,28585.0,31.6547,31.6547,31.6453,31.6547,28585.0
2020-02-10 10:50:00,33.39,33.39,33.38,33.39,17148.0,31.6547,31.6547,31.6453,31.6547,17148.0
2020-02-10 10:55:00,33.39,33.57,33.39,33.53,36189.0,31.6547,31.8254,31.6547,31.7875,36189.0
2020-02-10 11:00:00,33.54,33.55,33.53,33.55,19970.0,31.7969,31.8064,31.7875,31.8064,19970.0
2020-02-10 11:05:00,33.55,33.55,33.54,33.55,49204.0,31.8064,31.8064,31.7969,31.8064,49204.0
2020-02-10 11:10:00,33.55,33.57,33.54,33.57,31998.0,31.8064,31.8254,31.7969,31.8254,31998.0
2020-02-10 11:15:00,33.57,33.57,33.55,33.57,18215.0,31.8254,31.8254,31.8064,31.8254,18215.0
2020-02-10 11:20:00,33.57,33.57,33.56,33.57,19368.0,31.8254,31.8254,31.8159,31.8254,19368.0
2020-02-10 11:25:00,33.57,33.57,33.56,33.57,8836.0,31.8254,31.8254,31.8159,31.8254,8836.0
2020-02-10 11:30:00,33.57,33.57,33.54,33.55,32637.0,31.8254,31.8254,31.7969,31.8064,32637.0
2020-02-10 11:35:00,33.55,33.56,33.54,33.55,10684.0,31.8064,31.8159,31.7969,31.8064,10684.0
2020-02-10 11:40:00,33.54,33.55,33.54,33.55,14514.0,31.7969,31.8064,31.7969,31.8064,14514.0
2020-02-10 11:45:00,33.55,33.55,33.53,33.54,48317.0,31.8064,31.8064,31.7875,31.7969,48317.0
2020-02-10 11:50:00,33.54,33.54,33.51,33.52,21016.0,31.7969,31.7969,31.7685,31.778,21016.0
2020-02-10 11:55:00,33.52,33.53,33.52,33.53,4356.0,31.778,31.7875,31.778,31.7875,4356.0
2020-02-10 12:00:00,33.52,33.53,33.51,33.51,11745.0,31.778,31.7875,31.7685,31.7685,11745.0
2020-02-10 12:05:00,33.52,33.55,33.51,33.55,6868.0,31.778,31.8064,31.7685,31.8064,6868.0
2020-02-10 12:10:00,33.54,33.55,33.54,33.55,6345.0,31.7969,31.8064,31.7969,31.8064,6345.0
2020-02-10 12:15:00,33.55,33.55,33.53,33.55,11991.0,31.8064,31.8064,31.7875,31.8064,11991.0
2020-02-10 12:20:00,33.54,33.55,33.45,33.45,16691.0,31.7969,31.8064,31.7116,31.7116,16691.0
2020-02-10 12:25:00,33.45,33.53,33.45,33.53,23304.0,31.7116,31.7875,31.7116,31.7875,23304.0
2020-02-10 12:30:00,33.53,33.53,33.48,33.48,9384.0,31.7875,31.7875,31.7401,31.7401,9384.0
2020-02-10 12:35:00,33.48,33.51,33.47,33.51,9566.0,31.7401,31.7685,31.7306,31.7685,9566.0
2020-02-10 12:40:00,33.51,33.52,33.5,33.51,5025.0,31.7685,31.778,31.759,31.7685,5025.0
2020-02-10 12:45:00,33.52,33.55,33.52,33.54,3684.0,31.778,31.8064,31.778,31.7969,3684.0
2020-02-10 12:50:00,33.54,33.54,33.53,33.54,3111.0,31.7969,31.7969,31.7875,31.7969,3111.0
2020-02-10 12:55:00,33.53,33.55,33.53,33.54,14490.0,31.7875,31.8064,31.7875,31.7969,14490.0
2020-02-10 13:00:00,33.55,33.57,33.54,33.57,46674.0,31.8064,31.8254,31.7969,31.8254,46674.0
2020-02-10 13:05:00,33.57,33.57,33.51,33.54,23924.0,31.8254,31.8254,31.7685,31.7969,23924.0
2020-02-10 13:10:00,33.54,33.54,33.53,33.53,3658.0,31.7969,31.7969,31.7875,31.7875,3658.0
2020-02-10 13:15:00,33.54,33.54,33.53,33.54,7312.0,31.7969,31.7969,31.7875,31.7969,7312.0
2020-02-10 13:20:00,33.54,33.54,33.51,33.53,11646.0,31.7969,31.7969,31.7685,31.7875,11646.0
2020-02-10 13:25:00,33.53,33.55,33.53,33.54,14988.0,31.7875,31.8064,31.7875,31.7969,14988.0
2020-02-10 13:30:00,33.54,33.54,33.53,33.54,12307.0,31.7969,31.7969,31.7875,31.7969,12307.0
2020-02-10 13:35:00,33.54,33.54,33.51,33.52,26040.0,31.7969,31.7969,31.7685,31.778,26040.0
2020-02-10 13:40:00,33.52,33.54,33.5,33.52,11602.0,31.778,31.7969,31.759,31.778,11602.0
2020-02-10 13:45:00,33.53,33.55,33.52,33.53,19411.0,31.7875,31.8064,31.778,31.7875,19411.0
2020-02-10 13:50:00,33.52,33.53,33.51,33.52,3146.0,31.778,31.7875,31.7685,31.778,3146.0
2020-02-10 13:55:00,33.53,33.54,33.52,33.54,4200.0,31.7875,31.7969,31.778,31.7969,4200.0
2020-02-10 14:00:00,33.54,33.55,33.53,33.55,8394.0,31.7969,31.8064,31.7875,31.8064,8394.0
2020-02-10 14:05:00,33.55,33.57,33.54,33.57,3377.0,31.8064,31.8254,31.7969,31.8254,3377.0
2020-02-10 14:10:00,33.57,33.57,33.55,33.57,12850.0,31.8254,31.8254,31.8064,31.8254,12850.0
2020-02-10 14:15:00,33.56,33.59,33.56,33.57,31130.0,31.8159,31.8443,31.8159,31.8254,31130.0
2020-02-10 14:20:00,33.57,33.57,33.56,33.57,28252.0,31.8254,31.8254,31.8159,31.8254,28252.0
2020-02-10 14:25:00,33.57,33.57,33.56,33.57,12211.0,31.8254,31.8254,31.8159,31.8254,12211.0
2020-02-10 14:30:00,33.57,33.58,33.56,33.58,26136.0,31.8254,31.8349,31.8159,31.8349,26136.0
2020-02-10 14:35:00,33.58,33.61,33.57,33.61,46396.0,31.8349,31.8633,31.8254,31.8633,46396.0
2020-02-10 14:40:00,33.61,33.62,33.6,33.62,32987.0,31.8633,31.8728,31.8538,31.8728,32987.0
2020-02-10 14:45:00,33.62,33.65,33.61,33.64,41981.0,31.8728,31.9012,31.8633,31.8917,41981.0
2020-02-10 14:50:00,33.63,33.63,33.59,33.59,24994.0,31.8823,31.8823,31.8443,31.8443,24994.0
2020-02-10 14:55:00,33.6,33.61,33.57,33.58,24974.0,31.8538,31.8633,31.8254,31.8349,24974.0
2020-02-10 15:00:00,33.59,33.61,33.58,33.61,51267.0,31.8443,31.8633,31.8349,31.8633,51267.0
2020-02-10 15:05:00,33.61,33.61,33.6,33.61,26021.0,31.8633,31.8633,31.8538,31.8633,26021.0
2020-02-10 15:10:00,33.61,33.62,33.6,33.62,60601.0,31.8633,31.8728,31.8538,31.8728,60601.0
2020-02-10 15:15:00,33.62,33.62,33.6,33.62,58786.0,31.8728,31.8728,31.8538,31.8728,58786.0
2020-02-10 15:20:00,33.62,33.62,33.58,33.59,51338.0,31.8728,31.8728,31.8349,31.8443,51338.0
2020-02-10 15:25:00,33.6,33.62,33.58,33.59,52294.0,31.8538,31.8728,31.8349,31.8443,52294.0
2020-02-10 15:30:00,33.6,33.61,33.57,33.6,31719.0,31.8538,31.8633,31.8254,31.8538,31719.0
2020-02-10 15:35:00,33.6,33.6,33.57,33.58,38314.0,31.8538,31.8538,31.8254,31.8349,38314.0
2020-02-10 15:40:00,33.58,33.6,33.57,33.59,29870.0,31.8349,31.8538,31.8254,31.8443,29870.0
2020-02-10 15:45:00,33.6,33.6,33.57,33.59,43956.0,31.8538,31.8538,31.8254,31.8443,43956.0
2020-02-10 15:50:00,33.59,33.6,33.59,33.6,105055.0,31.8443,31.8538,31.8443,31.8538,105055.0
2020-02-10 15:55:00,33.6,33.61,33.59,33.59,138595.0,31.8538,31.8633,31.8443,31.8443,138595.0
2020-02-11 09:30:00,33.79,34.0,33.66,33.94,85009.0,32.0339,32.233,31.9107,32.1762,85009.0
2020-02-11 09:35:00,33.94,33.97,33.9,33.91,20063.0,32.1762,32.2046,32.1382,32.1477,20063.0
2020-02-11 09:40:00,33.93,34.0,33.88,33.99,63468.0,32.1667,32.233,32.1193,32.2236,63468.0
2020-02-11 09:45:00,33.99,34.0,33.94,33.97,22863.0,32.2236,32.233,32.1762,32.2046,22863.0
2020-02-11 09:50:00,33.96,33.99,33.94,33.99,84135.0,32.1951,32.2236,32.1762,32.2236,84135.0
2020-02-11 09:55:00,33.99,34.04,33.95,33.96,79926.0,32.2236,32.271,32.1856,32.1951,79926.0
2020-02-11 10:00:00,33.97,34.0,33.96,33.97,29589.0,32.2046,32.233,32.1951,32.2046,29589.0
2020-02-11 10:05:00,33.98,34.01,33.96,33.97,36076.0,32.2141,32.2425,32.1951,32.2046,36076.0
2020-02-11 10:10:00,33.97,34.01,33.96,34.0,41371.0,32.2046,32.2425,32.1951,32.233,41371.0
2020-02-11 10:15:00,34.0,34.01,33.97,34.0,19708.0,32.233,32.2425,32.2046,32.233,19708.0
2020-02-11 10:20:00,34.01,34.05,34.0,34.01,30593.0,32.2425,32.2804,32.233,32.2425,30593.0
2020-02-11 10:25:00,34.01,34.01,33.98,33.99,35764.0,32.2425,32.2425,32.2141,32.2236,35764.0
2020-02-11 10:30:00,33.99,34.01,33.98,33.99,26477.0,32.2236,32.2425,32.2141,32.2236,26477.0
2020-02-11 10:35:00,33.98,33.99,33.95,33.99,21588.0,32.2141,32.2236,32.1856,32.2236,21588.0
2020-02-11 10:40:00,33.99,34.02,33.99,34.0,43097.0,32.2236,32.252,32.2236,32.233,43097.0
2020-02-11 10:45:00,34.0,34.06,34.0,34.05,48896.0,32.233,32.2899,32.233,32.2804,48896.0
2020-02-11 10:50:00,34.05,34.06,34.04,34.05,20796.0,32.2804,32.2899,32.271,32.2804,20796.0
2020-02-11 10:55:00,34.05,34.06,34.01,34.02,15681.0,32.2804,32.2899,32.2425,32.252,15681.0
2020-02-11 11:00:00,34.02,34.08,34.01,34.05,21275.0,32.252,32.3089,32.2425,32.2804,21275.0
2020-02-11 11:05:00,34.04,34.06,34.03,34.03,11827.0,32.271,32.2899,32.2615,32.2615,11827.0
2020-02-11 11:10:00,34.04,34.06,34.03,34.06,8332.0,32.271,32.2899,32.2615,32.2899,8332.0
2020-02-11 11:15:00,34.05,34.06,34.03,34.05,17019.0,32.2804,32.2899,32.2615,32.2804,17019.0
2020-02-11 11:20:00,34.04,34.05,33.97,33.99,26139.0,32.271,32.2804,32.2046,32.2236,26139.0
2020-02-11 11:25:00,34.0,34.03,34.0,34.01,18849.0,32.233,32.2615,32.233,32.2425,18849.0
2020-02-11 11:30:00,34.01,34.02,33.95,33.95,20290.0,32.2425,32.252,32.1856,32.1856,20290.0
2020-02-11 11:35:00,33.95,34.0,33.93,33.94,23839.0,32.1856,32.233,32.1667,32.1762,23839.0
2020-02-11 11:40:00,33.93,34.01,33.9,34.0,57753.0,32.1667,32.2425,32.1382,32.233,57753.0
2020-02-11 11:45:00,34.0,34.01,33.99,34.0,91068.0,32.233,32.2425,32.2236,32.233,91068.0
2020-02-11 11:50:00,34.0,34.0,33.95,33.97,26039.0,32.233,32.233,32.1856,32.2046,26039.0
2020-02-11 11:55:00,33.97,33.99,33.95,33.96,13909.0,32.2046,32.2236,32.1856,32.1951,13909.0
2020-02-11 12:00:00,33.96,33.99,33.94,33.95,33198.0,32.1951,32.2236,32.1762,32.1856,33198.0
2020-02-11 12:05:00,33.94,33.95,33.91,33.91,13623.0,32.1762,32.1856,32.1477,32.1477,13623.0
2020-02-11 12:10:00,33.91,33.96,33.91,33.96,14579.0,32.1477,32.1951,32.1477,32.1951,14579.0
2020-02-11 12:15:00,33.96,33.99,33.95,33.95,11968.0,32.1951,32.2236,32.1856,32.1856,11968.0
2020-02-11 12:20:00,33.95,33.97,33.94,33.96,32923.0,32.1856,32.2046,32.1762,32.1951,32923.0
2020-02-11 12:25:00,33.97,33.99,33.96,33.98,41983.0,32.2046,32.2236,32.1951,32.2141,41983.0
2020-02-11 12:30:00,33.99,34.0,33.96,34.0,51568.0,32.2236,32.233,32.1951,32.233,51568.0
2020-02-11 12:35:00,33.99,34.0,33.97,33.98,31374.0,32.2236,32.233,32.2046,32.2141,31374.0
2020-02-11 12:40:00,33.98,33.99,33.96,33.97,8608.0,32.2141,32.2236,32.1951,32.2046,8608.0
2020-02-11 12:45:00,33.97,33.97,33.96,33.96,7742.0,32.2046,32.2046,32.1951,32.1951,7742.0
2020-02-11 12:50:00,33.97,33.97,33.94,33.97,18135.0,32.2046,32.2046,32.1762,32.2046,18135.0
2020-02-11 12:55:00,33.97,33.97,33.96,33.97,8650.0,32.2046,32.2046,32.1951,32.2046,8650.0
2020-02-11 13:00:00,33.97,33.99,33.96,33.98,9119.0,32.2046,32.2236,32.1951,32.2141,9119.0
2020-02-11 13:05:00,33.98,34.0,33.98,33.98,20102.0,32.2141,32.233,32.2141,32.2141,20102.0
2020-02-11 13:10:00,33.98,34.01,33.97,34.0,108280.0,32.2141,32.2425,32.2046,32.233,108280.0
2020-02-11 13:15:00,34.0,34.03,33.98,33.98,39244.0,32.233,32.2615,32.2141,32.2141,39244.0
2020-02-11 13:20:00,33.99,33.99,33.94,33.95,10371.0,32.2236,32.2236,32.1762,32.1856,10371.0
2020-02-11 13:25:00,33.95,33.97,33.94,33.96,8378.0,32.1856,32.2046,32.1762,32.1951,8378.0
2020-02-11 13:30:00,33.96,33.97,33.96,33.97,2728.0,32.1951,32.2046,32.1951,32.2046,2728.0
2020-02-11 13:35:00,33.97,33.98,33.96,33.97,12055.0,32.2046,32.2141,32.1951,32.2046,12055.0
2020-02-11 13:40:00,33.97,34.0,33.96,34.0,7505.0,32.2046,32.233,32.1951,32.233,7505.0
2020-02-11 13:45:00,34.0,34.0,33.98,33.98,7708.0,32.233,32.233,32.2141,32.2141,7708.0
2020-02-11 13:50:00,33.98,33.99,33.87,33.9,37714.0,32.2141,32.2236,32.1098,32.1382,37714.0
2020-02-11 13:55:00,33.9,33.96,33.88,33.96,21795.0,32.1382,32.1951,32.1193,32.1951,21795.0
2020-02-11 14:00:00,33.95,33.98,33.93,33.94,16060.0,32.1856,32.2141,32.1667,32.1762,16060.0
2020-02-11 14:05:00,33.94,33.95,33.91,33.94,12731.0,32.1762,32.1856,32.1477,32.1762,12731.0
2020-02-11 14:10:00,33.93,33.94,33.88,33.89,10975.0,32.1667,32.1762,32.1193,32.1288,10975.0
2020-02-11 14:15:00,33.89,33.9,33.88,33.9,5053.0,32.1288,32.1382,32.1193,32.1382,5053.0
2020-02-11 14:20:00,33.9,33.9,33.84,33.85,13744.0,32.1382,32.1382,32.0813,32.0908,13744.0
2020-02-11 14:25:00,33.85,33.85,33.8,33.8,49397.0,32.0908,32.0908,32.0434,32.0434,49397.0
2020-02-11 14:30:00,33.8,33.82,33.77,33.8,18129.0,32.0434,32.0624,32.015,32.0434,18129.0
2020-02-11 14:35:00,33.8,33.86,33.79,33.86,26221.0,32.0434,32.1003,32.0339,32.1003,26221.0
2020-02-11 14:40:00,33.86,33.9,33.86,33.9,9837.0,32.1003,32.1382,32.1003,32.1382,9837.0
2020-02-11 14:45:00,33.91,33.91,33.89,33.91,9516.0,32.1477,32.1477,32.1288,32.1477,9516.0
2020-02-11 14:50:00,33.91,33.95,33.88,33.9,15011.0,32.1477,32.1856,32.1193,32.1382,15011.0
2020-02-11 14:55:00,33.9,33.93,33.89,33.9,10616.0,32.1382,32.1667,32.1288,32.1382,10616.0
2020-02-11 15:00:00,33.9,33.91,33.89,33.9,7368.0,32.1382,32.1477,32.1288,32.1382,7368.0
2020-02-11 15:05:00,33.9,33.91,33.87,33.88,20101.0,32.1382,32.1477,32.1098,32.1193,20101.0
2020-02-11 15:10:00,33.88,33.91,33.85,33.86,17345.0,32.1193,32.1477,32.0908,32.1003,17345.0
2020-02-11 15:15:00,33.86,33.88,33.81,33.81,15972.0,32.1003,32.1193,32.0529,32.0529,15972.0
2020-02-11 15:20:00,33.82,33.85,33.8,33.85,13808.0,32.0624,32.0908,32.0434,32.0908,13808.0
2020-02-11 15:25:00,33.85,33.87,33.84,33.86,15926.0,32.0908,32.1098,32.0813,32.1003,15926.0
2020-02-11 15:30:00,33.86,33.88,33.81,33.85,47496.0,32.1003,32.1193,32.0529,32.0908,47496.0
2020-02-11 15:35:00,33.84,33.86,33.84,33.84,12742.0,32.0813,32.1003,32.0813,32.0813,12742.0
2020-02-11 15:40:00,33.85,33.88,33.83,33.87,33776.0,32.0908,32.1193,32.0719,32.1098,33776.0
2020-02-11 15:45:00,33.87,33.87,33.82,33.84,44163.0,32.1098,32.1098,32.0624,32.0813,44163.0
2020-02-11 15:50:00,33.84,33.89,33.83,33.89,56807.0,32.0813,32.1288,32.0719,32.1288,56807.0
2020-02-11 15:55:00,33.89,33.89,33.81,33.82,146941.0,32.1288,32.1288,32.0529,32.0624,146941.0
2020-02-12 09:30:00,34.14,34.14,33.99,34.04,35027.0,32.3658,32.3658,32.2236,32.271,35027.0
2020-02-12 09:35:00,34.07,34.1,33.93,34.1,22345.0,32.2994,32.3278,32.1667,32.3278,22345.0
2020-02-12 09:40:00,34.07,34.13,34.01,34.05,21892.0,32.2994,32.3563,32.2425,32.2804,21892.0
2020-02-12 09:45:00,34.02,34.08,33.98,34.04,17389.0,32.252,32.3089,32.2141,32.271,17389.0
2020-02-12 09:50:00,34.04,34.04,33.97,34.0,13082.0,32.271,32.271,32.2046,32.233,13082.0
2020-02-12 09:55:00,33.99,34.05,33.98,34.04,14076.0,32.2236,32.2804,32.2141,32.271,14076.0
2020-02-12 10:00:00,34.04,34.06,33.97,33.97,11817.0,32.271,32.2899,32.2046,32.2046,11817.0
2020-02-12 10:05:00,33.97,34.0,33.92,33.93,13896.0,32.2046,32.233,32.1572,32.1667,13896.0
2020-02-12 10:10:00,33.94,33.94,33.9,33.92,7135.0,32.1762,32.1762,32.1382,32.1572,7135.0
2020-02-12 10:15:00,33.93,33.93,33.86,33.88,7036.0,32.1667,32.1667,32.1003,32.1193,7036.0
2020-02-12 10:20:00,33.89,33.89,33.82,33.82,13345.0,32.1288,32.1288,32.0624,32.0624,13345.0
2020-02-12 10:25:00,33.82,33.83,33.77,33.77,9924.0,32.0624,32.0719,32.015,32.015,9924.0
2020-02-12 10:30:00,33.77,33.8,33.75,33.76,7640.0,32.015,32.0434,31.996,32.0055,7640.0
2020-02-12 10:35:00,33.76,33.85,33.76,33.83,9395.0,32.0055,32.0908,32.0055,32.0719,9395.0
2020-02-12 10:40:00,33.83,33.85,33.72,33.75,19168.0,32.0719,32.0908,31.9676,31.996,19168.0
2020-02-12 10:45:00,33.74,33.74,33.63,33.64,7795.0,31.9865,31.9865,31.8823,31.8917,7795.0
2020-02-12 10:50:00,33.67,33.74,33.66,33.73,10914.0,31.9202,31.9865,31.9107,31.9771,10914.0
2020-02-12 10:55:00,33.73,33.75,33.71,33.74,7416.0,31.9771,31.996,31.9581,31.9865,7416.0
2020-02-12 11:00:00,33.75,33.83,33.75,33.8,13969.0,31.996,32.0719,31.996,32.0434,13969.0
2020-02-12 11:05:00,33.8,33.85,33.79,33.85,14341.0,32.0434,32.0908,32.0339,32.0908,14341.0
2020-02-12 11:10:00,33.85,33.86,33.81,33.83,23061.0,32.0908,32.1003,32.0529,32.0719,23061.0
2020-02-12 11:15:00,33.83,33.88,33.82,33.87,10629.0,32.0719,32.1193,32.0624,32.1098,10629.0
2020-02-12 11:20:00,33.87,33.88,33.84,33.86,11851.0,32.1098,32.1193,32.0813,32.1003,11851.0
2020-02-12 11:25:00,33.86,33.88,33.84,33.87,17293.0,32.1003,32.1193,32.0813,32.1098,17293.0
2020-02-12 11:30:00,33.87,33.88,33.78,33.78,8996.0,32.1098,32.1193,32.0245,32.0245,8996.0
2020-02-12 11:35:00,33.78,33.79,33.75,33.77,6711.0,32.0245,32.0339,31.996,32.015,6711.0
2020-02-12 11:40:00,33.78,33.8,33.76,33.79,8015.0,32.0245,32.0434,32.0055,32.0339,8015.0
2020-02-12 11:45:00,33.79,33.79,33.75,33.78,5511.0,32.0339,32.0339,31.996,32.0245,5511.0
2020-02-12 11:50:00,33.76,33.77,33.68,33.71,16826.0,32.0055,32.015,31.9297,31.9581,16826.0
2020-02-12 11:55:00,33.72,33.73,33.68,33.71,7269.0,31.9676,31.9771,31.9297,31.9581,7269.0
2020-02-12 12:00:00,33.72,33.73,33.65,33.66,16036.0,31.9676,31.9771,31.9012,31.9107,16036.0
2020-02-12 12:05:00,33.66,33.71,33.65,33.7,5500.0,31.9107,31.9581,31.9012,31.9486,5500.0
2020-02-12 12:10:00,33.7,33.71,33.67,33.68,4576.0,31.9486,31.9581,31.9202,31.9297,4576.0
2020-02-12 12:15:00,33.69,33.7,33.63,33.64,21526.0,31.9391,31.9486,31.8823,31.8917,21526.0
2020-02-12 12:20:00,33.65,33.67,33.64,33.66,4012.0,31.9012,31.9202,31.8917,31.9107,4012.0
2020-02-12 12:25:00,33.67,33.69,33.65,33.65,4398.0,31.9202,31.9391,31.9012,31.9012,4398.0
2020-02-12 12:30:00,33.66,33.7,33.65,33.69,21716.0,31.9107,31.9486,31.9012,31.9391,21716.0
2020-02-12 12:35:00,33.69,33.7,33.68,33.69,3889.0,31.9391,31.9486,31.9297,31.9391,3889.0
2020-02-12 12:40:00,33.69,33.69,33.64,33.64,7006.0,31.9391,31.9391,31.8917,31.8917,7006.0
2020-02-12 12:45:00,33.64,33.65,33.61,33.61,10253.0,31.8917,31.9012,31.8633,31.8633,10253.0
2020-02-12 12:50:00,33.61,33.61,33.56,33.57,7799.0,31.8633,31.8633,31.8159,31.8254,7799.0
2020-02-12 12:55:00,33.57,33.57,33.52,33.54,26496.0,31.8254,31.8254,31.778,31.7969,26496.0
2020-02-12 13:00:00,33.55,33.55,33.49,33.5,13328.0,31.8064,31.8064,31.7495,31.759,13328.0
2020-02-12 13:05:00,33.51,33.51,33.45,33.45,10444.0,31.7685,31.7685,31.7116,31.7116,10444.0
2020-02-12 13:10:00,33.46,33.48,33.41,33.47,17128.0,31.7211,31.7401,31.6737,31.7306,17128.0
2020-02-12 13:15:00,33.48,33.5,33.45,33.47,9693.0,31.7401,31.759,31.7116,31.7306,9693.0
2020-02-12 13:20:00,33.47,33.49,33.46,33.49,5200.0,31.7306,31.7495,31.7211,31.7495,5200.0
2020-02-12 13:25:00,33.49,33.5,33.46,33.47,9900.0,31.7495,31.759,31.7211,31.7306,9900.0
2020-02-12 13:30:00,33.46,33.49,33.45,33.48,3390.0,31.7211,31.7495,31.7116,31.7401,3390.0
2020-02-12 13:35:00,33.46,33.47,33.45,33.47,7564.0,31.7211,31.7306,31.7116,31.7306,7564.0
2020-02-12 13:40:00,33.46,33.49,33.46,33.49,5486.0,31.7211,31.7495,31.7211,31.7495,5486.0
2020-02-12 13:45:00,33.49,33.5,33.43,33.43,12977.0,31.7495,31.759,31.6927,31.6927,12977.0
2020-02-12 13:50:00,33.44,33.46,33.43,33.45,6024.0,31.7021,31.7211,31.6927,31.7116,6024.0
2020-02-12 13:55:00,33.45,33.49,33.44,33.48,9327.0,31.7116,31.7495,31.7021,31.7401,9327.0
2020-02-12 14:00:00,33.49,33.5,33.48,33.49,3379.0,31.7495,31.759,31.7401,31.7495,3379.0
2020-02-12 14:05:00,33.5,33.52,33.49,33.52,3884.0,31.759,31.778,31.7495,31.778,3884.0
2020-02-12 14:10:00,33.52,33.54,33.51,33.54,4498.0,31.778,31.7969,31.7685,31.7969,4498.0
2020-02-12 14:15:00,33.54,33.54,33.47,33.47,25311.0,31.7969,31.7969,31.7306,31.7306,25311.0
2020-02-12 14:20:00,33.47,33.48,33.43,33.48,20334.0,31.7306,31.7401,31.6927,31.7401,20334.0
2020-02-12 14:25:00,33.48,33.48,33.43,33.44,9946.0,31.7401,31.7401,31.6927,31.7021,9946.0
2020-02-12 14:30:00,33.45,33.49,33.45,33.48,5955.0,31.7116,31.7495,31.7116,31.7401,5955.0
2020-02-12 14:35:00,33.48,33.5,33.48,33.5,8820.0,31.7401,31.759,31.7401,31.759,8820.0
2020-02-12 14:40:00,33.49,33.5,33.47,33.48,12290.0,31.7495,31.759,31.7306,31.7401,12290.0
2020-02-12 14:45:00,33.48,33.49,33.47,33.48,6504.0,31.7401,31.7495,31.7306,31.7401,6504.0
2020-02-12 14:50:00,33.48,33.49,33.44,33.44,11614.0,31.7401,31.7495,31.7021,31.7021,11614.0
2020-02-12 14:55:00,33.44,33.47,33.42,33.45,10839.0,31.7021,31.7306,31.6832,31.7116,10839.0
2020-02-12 15:00:00,33.46,33.47,33.44,33.47,8836.0,31.7211,31.7306,31.7021,31.7306,8836.0
2020-02-12 15:05:00,33.48,33.49,33.42,33.43,9054.0,31.7401,31.7495,31.6832,31.6927,9054.0
2020-02-12 15:10:00,33.43,33.44,33.4,33.43,36728.0,31.6927,31.7021,31.6642,31.6927,36728.0
2020-02-12 15:15:00,33.43,33.43,33.38,33.41,7905.0,31.6927,31.6927,31.6453,31.6737,7905.0
2020-02-12 15:20:00,33.41,33.43,33.4,33.41,16763.0,31.6737,31.6927,31.6642,31.6737,16763.0
2020-02-12 15:25:00,33.41,33.42,33.39,33.4,7210.0,31.6737,31.6832,31.6547,31.6642,7210.0
2020-02-12 15:30:00,33.4,33.41,33.38,33.41,14413.0,31.6642,31.6737,31.6453,31.6737,14413.0
2020-02-12 15:35:00,33.41,33.42,33.4,33.41,17942.0,31.6737,31.6832,31.6642,31.6737,17942.0
2020-02-12 15:40:00,33.41,33.44,33.4,33.44,11713.0,31.6737,31.7021,31.6642,31.7021,11713.0
2020-02-12 15:45:00,33.44,33.44,33.35,33.37,38548.0,31.7021,31.7021,31.6168,31.6358,38548.0
2020-02-12 15:50:00,33.38,33.43,33.37,33.4,48862.0,31.6453,31.6927,31.6358,31.6642,48862.0
2020-02-12 15:55:00,33.4,33.4,33.34,33.34,106744.0,31.6642,31.6642,31.6073,31.6073,106744.0
2020-02-13 09:30:00,33.29,33.43,33.2,33.43,35283.0,31.5599,31.6927,31.4746,31.6927,35283.0
2020-02-13 09:35:00,33.41,33.48,33.32,33.33,12922.0,31.6737,31.7401,31.5884,31.5979,12922.0
2020-02-13 09:40:00,33.33,33.33,33.23,33.25,12201.0,31.5979,31.5979,31.5031,31.522,12201.0
2020-02-13 09:45:00,33.27,33.37,33.25,33.28,31648.0,31.541,31.6358,31.522,31.5505,31648.0
2020-02-13 09:50:00,33.3,33.36,33.28,33.34,23025.0,31.5694,31.6263,31.5505,31.6073,23025.0
2020-02-13 09:55:00,33.34,33.37,33.3,33.3,10326.0,31.6073,31.6358,31.5694,31.5694,10326.0
2020-02-13 10:00:00,33.3,33.35,33.28,33.29,35873.0,31.5694,31.6168,31.5505,31.5599,35873.0
2020-02-13 10:05:00,33.29,33.43,33.27,33.41,78941.0,31.5599,31.6927,31.541,31.6737,78941.0
2020-02-13 10:10:00,33.41,33.43,33.37,33.41,35535.0,31.6737,31.6927,31.6358,31.6737,35535.0
2020-02-13 10:15:00,33.41,33.47,33.4,33.46,11820.0,31.6737,31.7306,31.6642,31.7211,11820.0
2020-02-13 10:20:00,33.47,33.47,33.43,33.45,27099.0,31.7306,31.7306,31.6927,31.7116,27099.0
2020-02-13 10:25:00,33.45,33.47,33.38,33.45,48432.0,31.7116,31.7306,31.6453,31.7116,48432.0
2020-02-13 10:30:00,33.45,33.48,33.43,33.47,29775.0,31.7116,31.7401,31.6927,31.7306,29775.0
2020-02-13 10:35:00,33.46,33.47,33.4,33.47,11121.0,31.7211,31.7306,31.6642,31.7306,11121.0
2020-02-13 10:40:00,33.45,33.46,33.44,33.45,10310.0,31.7116,31.7211,31.7021,31.7116,10310.0
2020-02-13 10:45:00,33.45,33.48,33.44,33.47,23201.0,31.7116,31.7401,31.7021,31.7306,23201.0
2020-02-13 10:50:00,33.46,33.47,33.44,33.45,11254.0,31.7211,31.7306,31.7021,31.7116,11254.0
2020-02-13 10:55:00,33.44,33.46,33.43,33.45,32394.0,31.7021,31.7211,31.6927,31.7116,32394.0
2020-02-13 11:00:00,33.46,33.46,33.42,33.42,13434.0,31.7211,31.7211,31.6832,31.6832,13434.0
2020-02-13 11:05:00,33.42,33.43,33.38,33.39,61358.0,31.6832,31.6927,31.6453,31.6547,61358.0
2020-02-13 11:10:00,33.39,33.4,33.38,33.38,6218.0,31.6547,31.6642,31.6453,31.6453,6218.0
2020-02-13 11:15:00,33.38,33.39,33.35,33.37,8728.0,31.6453,31.6547,31.6168,31.6358,8728.0
2020-02-13 11:20:00,33.38,33.41,33.38,33.41,8113.0,31.6453,31.6737,31.6453,31.6737,8113.0
2020-02-13 11:25:00,33.41,33.41,33.36,33.37,8489.0,31.6737,31.6737,31.6263,31.6358,8489.0
2020-02-13 11:30:00,33.37,33.4,33.35,33.39,33630.0,31.6358,31.6642,31.6168,31.6547,33630.0
2020-02-13 11:35:00,33.39,33.42,33.39,33.41,7745.0,31.6547,31.6832,31.6547,31.6737,7745.0
2020-02-13 11:40:00,33.41,33.42,33.39,33.39,11300.0,31.6737,31.6832,31.6547,31.6547,11300.0
2020-02-13 11:45:00,33.4,33.43,33.39,33.41,119797.0,31.6642,31.6927,31.6547,31.6737,119797.0
2020-02-13 11:50:00,33.41,33.41,33.4,33.41,2116.0,31.6737,31.6737,31.6642,31.6737,2116.0
2020-02-13 11:55:00,33.41,33.47,33.41,33.46,27680.0,31.6737,31.7306,31.6737,31.7211,27680.0
2020-02-13 12:00:00,33.45,33.56,33.45,33.55,124187.0,31.7116,31.8159,31.7116,31.8064,124187.0
2020-02-13 12:05:00,33.54,33.58,33.53,33.56,40770.0,31.7969,31.8349,31.7875,31.8159,40770.0
2020-02-13 12:10:00,33.57,33.58,33.53,33.53,9113.0,31.8254,31.8349,31.7875,31.7875,9113.0
2020-02-13 12:15:00,33.55,33.55,33.52,33.52,9055.0,31.8064,31.8064,31.778,31.778,9055.0
2020-02-13 12:20:00,33.52,33.53,33.5,33.51,5280.0,31.778,31.7875,31.759,31.7685,5280.0
2020-02-13 12:25:00,33.51,33.53,33.49,33.52,15854.0,31.7685,31.7875,31.7495,31.778,15854.0
2020-02-13 12:30:00,33.52,33.53,33.51,33.53,5306.0,31.778,31.7875,31.7685,31.7875,5306.0
2020-02-13 12:35:00,33.52,33.53,33.5,33.51,4987.0,31.778,31.7875,31.759,31.7685,4987.0
2020-02-13 12:40:00,33.51,33.52,33.49,33.51,23454.0,31.7685,31.778,31.7495,31.7685,23454.0
2020-02-13 12:45:00,33.51,33.53,33.51,33.52,9654.0,31.7685,31.7875,31.7685,31.778,9654.0
2020-02-13 12:50:00,33.52,33.52,33.51,33.52,953.0,31.778,31.778,31.7685,31.778,953.0
2020-02-13 12:55:00,33.51,33.52,33.47,33.49,48697.0,31.7685,31.778,31.7306,31.7495,48697.0
2020-02-13 13:00:00,33.48,33.5,33.44,33.44,62477.0,31.7401,31.759,31.7021,31.7021,62477.0
2020-02-13 13:05:00,33.44,33.46,33.43,33.45,12560.0,31.7021,31.7211,31.6927,31.7116,12560.0
2020-02-13 13:10:00,33.45,33.45,33.41,33.41,4594.0,31.7116,31.7116,31.6737,31.6737,4594.0
2020-02-13 13:15:00,33.41,33.42,33.38,33.4,9964.0,31.6737,31.6832,31.6453,31.6642,9964.0
2020-02-13 13:20:00,33.41,33.44,33.4,33.42,6939.0,31.6737,31.7021,31.6642,31.6832,6939.0
2020-02-13 13:25:00,33.42,33.42,33.41,33.42,3806.0,31.6832,31.6832,31.6737,31.6832,3806.0
2020-02-13 13:30:00,33.43,33.43,33.41,33.43,2733.0,31.6927,31.6927,31.6737,31.6927,2733.0
2020-02-13 13:35:00,33.43,33.46,33.42,33.46,64939.0,31.6927,31.7211,31.6832,31.7211,64939.0
2020-02-13 13:40:00,33.47,33.54,33.46,33.53,198577.0,31.7306,31.7969,31.7211,31.7875,198577.0
2020-02-13 13:45:00,33.53,33.57,33.53,33.55,11285.0,31.7875,31.8254,31.7875,31.8064,11285.0
2020-02-13 13:50:00,33.55,33.56,33.51,33.52,6181.0,31.8064,31.8159,31.7685,31.778,6181.0
2020-02-13 13:55:00,33.53,33.54,33.5,33.51,12824.0,31.7875,31.7969,31.759,31.7685,12824.0
2020-02-13 14:00:00,33.52,33.52,33.48,33.52,5836.0,31.778,31.778,31.7401,31.778,5836.0
2020-02-13 14:05:00,33.53,33.53,33.49,33.52,5935.0,31.7875,31.7875,31.7495,31.778,5935.0
2020-02-13 14:10:00,33.53,33.56,33.53,33.54,17313.0,31.7875,31.8159,31.7875,31.7969,17313.0
2020-02-13 14:15:00,33.55,33.56,33.53,33.55,11937.0,31.8064,31.8159,31.7875,31.8064,11937.0
2020-02-13 14:20:00,33.55,33.58,33.55,33.57,13853.0,31.8064,31.8349,31.8064,31.8254,13853.0
2020-02-13 14:25:00,33.58,33.58,33.53,33.56,10743.0,31.8349,31.8349,31.7875,31.8159,10743.0
2020-02-13 14:30:00,33.56,33.58,33.55,33.58,6171.0,31.8159,31.8349,31.8064,31.8349,6171.0
2020-02-13 14:35:00,33.58,33.58,33.55,33.55,26550.0,31.8349,31.8349,31.8064,31.8064,26550.0
2020-02-13 14:40:00,33.55,33.58,33.54,33.58,14335.0,31.8064,31.8349,31.7969,31.8349,14335.0
2020-02-13 14:45:00,33.58,33.6,33.56,33.59,12127.0,31.8349,31.8538,31.8159,31.8443,12127.0
2020-02-13 14:50:00,33.59,33.6,33.57,33.59,18160.0,31.8443,31.8538,31.8254,31.8443,18160.0
2020-02-13 14:55:00,33.59,33.63,33.59,33.63,13425.0,31.8443,31.8823,31.8443,31.8823,13425.0
2020-02-13 15:00:00,33.63,33.64,33.58,33.58,23207.0,31.8823,31.8917,31.8349,31.8349,23207.0
2020-02-13 15:05:00,33.58,33.6,33.56,33.59,21571.0,31.8349,31.8538,31.8159,31.8443,21571.0
2020-02-13 15:10:00,33.59,33.6,33.58,33.58,10266.0,31.8443,31.8538,31.8349,31.8349,10266.0
2020-02-13 15:15:00,33.59,33.62,33.58,33.62,46677.0,31.8443,31.8728,31.8349,31.8728,46677.0
2020-02-13 15:20:00,33.61,33.64,33.61,33.64,31033.0,31.8633,31.8917,31.8633,31.8917,31033.0
2020-02-13 15:25:00,33.64,33.64,33.6,33.62,31855.0,31.8917,31.8917,31.8538,31.8728,31855.0
2020-02-13 15:30:00,33.62,33.64,33.52,33.54,29353.0,31.8728,31.8917,31.778,31.7969,29353.0
2020-02-13 15:35:00,33.55,33.55,33.48,33.49,18191.0,31.8064,31.8064,31.7401,31.7495,18191.0
2020-02-13 15:40:00,33.5,33.5,33.44,33.49,18529.0,31.759,31.759,31.7021,31.7495,18529.0
2020-02-13 15:45:00,33.48,33.52,33.47,33.51,64452.0,31.7401,31.778,31.7306,31.7685,64452.0
2020-02-13 15:50:00,33.52,33.54,33.51,33.52,50626.0,31.778,31.7969,31.7685,31.778,50626.0
2020-02-13 15:55:00,33.53,33.55,33.49,33.52,92781.0,31.7875,31.8064,31.7495,31.778,92781.0
2020-02-14 09:30:00,33.73,33.74,33.53,33.7,71729.0,31.9771,31.9865,31.7875,31.9486,71729.0
2020-02-14 09:35:00,33.72,33.76,33.68,33.7,28975.0,31.9676,32.0055,31.9297,31.9486,28975.0
2020-02-14 09:40:00,33.71,33.73,33.65,33.69,14669.0,31.9581,31.9771,31.9012,31.9391,14669.0
2020-02-14 09:45:00,33.69,33.72,33.67,33.68,4447.0,31.9391,31.9676,31.9202,31.9297,4447.0
2020-02-14 09:50:00,33.67,33.73,33.66,33.72,63865.0,31.9202,31.9771,31.9107,31.9676,63865.0
2020-02-14 09:55:00,33.71,33.73,33.67,33.73,11113.0,31.9581,31.9771,31.9202,31.9771,11113.0
2020-02-14 10:00:00,33.73,33.76,33.68,33.7,19869.0,31.9771,32.0055,31.9297,31.9486,19869.0
2020-02-14 10:05:00,33.7,33.73,33.69,33.7,16484.0,31.9486,31.9771,31.9391,31.9486,16484.0
2020-02-14 10:10:00,33.69,33.69,33.61,33.62,19219.0,31.9391,31.9391,31.8633,31.8728,19219.0
2020-02-14 10:15:00,33.62,33.62,33.56,33.61,54411.0,31.8728,31.8728,31.8159,31.8633,54411.0
2020-02-14 10:20:00,33.6,33.63,33.58,33.61,31826.0,31.8538,31.8823,31.8349,31.8633,31826.0
2020-02-14 10:25:00,33.61,33.73,33.61,33.72,27202.0,31.8633,31.9771,31.8633,31.9676,27202.0
2020-02-14 10:30:00,33.73,33.74,33.66,33.73,36908.0,31.9771,31.9865,31.9107,31.9771,36908.0
2020-02-14 10:35:00,33.73,33.76,33.67,33.71,36141.0,31.9771,32.0055,31.9202,31.9581,36141.0
2020-02-14 10:40:00,33.72,33.79,33.72,33.77,19568.0,31.9676,32.0339,31.9676,32.015,19568.0
2020-02-14 10:45:00,33.76,33.78,33.74,33.76,6557.0,32.0055,32.0245,31.9865,32.0055,6557.0
2020-02-14 10:50:00,33.75,33.76,33.71,33.71,6097.0,31.996,32.0055,31.9581,31.9581,6097.0
2020-02-14 10:55:00,33.71,33.75,33.71,33.75,7255.0,31.9581,31.996,31.9581,31.996,7255.0
2020-02-14 11:00:00,33.74,33.75,33.7,33.71,5700.0,31.9865,31.996,31.9486,31.9581,5700.0
2020-02-14 11:05:00,33.7,33.7,33.67,33.69,3900.0,31.9486,31.9486,31.9202,31.9391,3900.0
2020-02-14 11:10:00,33.69,33.71,33.69,33.7,4464.0,31.9391,31.9581,31.9391,31.9486,4464.0
2020-02-14 11:15:00,33.69,33.71,33.69,33.7,11946.0,31.9391,31.9581,31.9391,31.9486,11946.0
2020-02-14 11:20:00,33.69,33.7,33.68,33.7,5202.0,31.9391,31.9486,31.9297,31.9486,5202.0
2020-02-14 11:25:00,33.69,33.69,33.66,33.66,7396.0,31.9391,31.9391,31.9107,31.9107,7396.0
2020-02-14 11:30:00,33.66,33.68,33.65,33.66,13490.0,31.9107,31.9297,31.9012,31.9107,13490.0
2020-02-14 11:35:00,33.66,33.67,33.62,33.62,6304.0,31.9107,31.9202,31.8728,31.8728,6304.0
2020-02-14 11:40:00,33.62,33.65,33.6,33.62,13815.0,31.8728,31.9012,31.8538,31.8728,13815.0
2020-02-14 11:45:00,33.63,33.63,33.6,33.6,5278.0,31.8823,31.8823,31.8538,31.8538,5278.0
2020-02-14 11:50:00,33.61,33.69,33.6,33.68,28692.0,31.8633,31.9391,31.8538,31.9297,28692.0
2020-02-14 11:55:00,33.68,33.71,33.67,33.7,6664.0,31.9297,31.9581,31.9202,31.9486,6664.0
2020-02-14 12:00:00,33.7,33.7,33.66,33.66,14668.0,31.9486,31.9486,31.9107,31.9107,14668.0
2020-02-14 12:05:00,33.65,33.66,33.55,33.61,26829.0,31.9012,31.9107,31.8064,31.8633,26829.0
2020-02-14 12:10:00,33.61,33.62,33.59,33.61,6895.0,31.8633,31.8728,31.8443,31.8633,6895.0
2020-02-14 12:15:00,33.61,33.61,33.57,33.6,8631.0,31.8633,31.8633,31.8254,31.8538,8631.0
2020-02-14 12:20:00,33.61,33.61,33.58,33.6,24501.0,31.8633,31.8633,31.8349,31.8538,24501.0
2020-02-14 12:25:00,33.6,33.65,33.59,33.61,10518.0,31.8538,31.9012,31.8443,31.8633,10518.0
2020-02-14 12:30:00,33.61,33.61,33.59,33.61,7247.0,31.8633,31.8633,31.8443,31.8633,7247.0
2020-02-14 12:35:00,33.61,33.61,33.6,33.61,549.0,31.8633,31.8633,31.8538,31.8633,549.0
2020-02-14 12:40:00,33.6,33.62,33.6,33.6,8445.0,31.8538,31.8728,31.8538,31.8538,8445.0
2020-02-14 12:45:00,33.6,33.6,33.59,33.59,15270.0,31.8538,31.8538,31.8443,31.8443,15270.0
2020-02-14 12:50:00,33.59,33.62,33.59,33.62,7535.0,31.8443,31.8728,31.8443,31.8728,7535.0
2020-02-14 12:55:00,33.62,33.64,33.59,33.59,11982.0,31.8728,31.8917,31.8443,31.8443,11982.0
2020-02-14 13:00:00,33.6,33.62,33.59,33.61,7676.0,31.8538,31.8728,31.8443,31.8633,7676.0
2020-02-14 13:05:00,33.61,33.62,33.55,33.55,4079.0,31.8633,31.8728,31.8064,31.8064,4079.0
2020-02-14 13:10:00,33.56,33.59,33.54,33.58,7736.0,31.8159,31.8443,31.7969,31.8349,7736.0
2020-02-14 13:15:00,33.58,33.59,33.52,33.55,40408.0,31.8349,31.8443,31.778,31.8064,40408.0
2020-02-14 13:20:00,33.56,33.56,33.54,33.55,16834.0,31.8159,31.8159,31.7969,31.8064,16834.0
2020-02-14 13:25:00,33.54,33.55,33.54,33.55,4891.0,31.7969,31.8064,31.7969,31.8064,4891.0
2020-02-14 13:30:00,33.55,33.57,33.54,33.57,6556.0,31.8064,31.8254,31.7969,31.8254,6556.0
2020-02-14 13:35:00,33.56,33.62,33.56,33.59,12761.0,31.8159,31.8728,31.8159,31.8443,12761.0
2020-02-14 13:40:00,33.59,33.59,33.56,33.56,8855.0,31.8443,31.8443,31.8159,31.8159,8855.0
2020-02-14 13:45:00,33.56,33.56,33.53,33.55,30545.0,31.8159,31.8159,31.7875,31.8064,30545.0
2020-02-14 13:50:00,33.55,33.58,33.55,33.57,4956.0,31.8064,31.8349,31.8064,31.8254,4956.0
2020-02-14 13:55:00,33.57,33.57,33.54,33.54,14884.0,31.8254,31.8254,31.7969,31.7969,14884.0
2020-02-14 14:00:00,33.54,33.55,33.53,33.55,12994.0,31.7969,31.8064,31.7875,31.8064,12994.0
2020-02-14 14:05:00,33.56,33.56,33.54,33.55,4867.0,31.8159,31.8159,31.7969,31.8064,4867.0
2020-02-14 14:10:00,33.56,33.61,33.55,33.58,11226.0,31.8159,31.8633,31.8064,31.8349,11226.0
2020-02-14 14:15:00,33.58,33.58,33.53,33.54,6214.0,31.8349,31.8349,31.7875,31.7969,6214.0
2020-02-14 14:20:00,33.54,33.59,33.53,33.57,18007.0,31.7969,31.8443,31.7875,31.8254,18007.0
2020-02-14 14:25:00,33.57,33.62,33.57,33.62,11137.0,31.8254,31.8728,31.8254,31.8728,11137.0
2020-02-14 14:30:00,33.62,33.63,33.61,33.63,10191.0,31.8728,31.8823,31.8633,31.8823,10191.0
2020-02-14 14:35:00,33.64,33.66,33.64,33.65,12257.0,31.8917,31.9107,31.8917,31.9012,12257.0
2020-02-14 14:40:00,33.64,33.65,33.6,33.62,5153.0,31.8917,31.9012,31.8538,31.8728,5153.0
2020-02-14 14:45:00,33.62,33.62,33.59,33.59,9434.0,31.8728,31.8728,31.8443,31.8443,9434.0
2020-02-14 14:50:00,33.59,33.6,33.58,33.6,7094.0,31.8443,31.8538,31.8349,31.8538,7094.0
2020-02-14 14:55:00,33.59,33.6,33.57,33.6,17569.0,31.8443,31.8538,31.8254,31.8538,17569.0
2020-02-14 15:00:00,33.6,33.61,33.59,33.61,16670.0,31.8538,31.8633,31.8443,31.8633,16670.0
2020-02-14 15:05:00,33.6,33.6,33.57,33.58,3704.0,31.8538,31.8538,31.8254,31.8349,3704.0
2020-02-14 15:10:00,33.57,33.59,33.53,33.55,32322.0,31.8254,31.8443,31.7875,31.8064,32322.0
2020-02-14 15:15:00,33.54,33.54,33.49,33.5,13007.0,31.7969,31.7969,31.7495,31.759,13007.0
2020-02-14 15:20:00,33.51,33.51,33.48,33.5,7205.0,31.7685,31.7685,31.7401,31.759,7205.0
2020-02-14 15:25:00,33.5,33.51,33.48,33.48,9772.0,31.759,31.7685,31.7401,31.7401,9772.0
2020-02-14 15:30:00,33.48,33.48,33.47,33.47,18619.0,31.7401,31.7401,31.7306,31.7306,18619.0
2020-02-14 15:35:00,33.47,33.54,33.44,33.52,46056.0,31.7306,31.7969,31.7021,31.778,46056.0
2020-02-14 15:40:00,33.53,33.56,33.52,33.55,29724.0,31.7875,31.8159,31.778,31.8064,29724.0
2020-02-14 15:45:00,33.55,33.55,33.51,33.52,43387.0,31.8064,31.8064,31.7685,31.778,43387.0
2020-02-14 15:50:00,33.52,33.53,33.49,33.5,34605.0,31.778,31.7875,31.7495,31.759,34605.0
2020-02-14 15:55:00,33.5,33.56,33.49,33.56,124283.0,31.759,31.8159,31.7495,31.8159,124283.0
2020-02-18 09:30:00,33.29,33.61,33.2,33.59,300788.0,31.5599,31.8633,31.4746,31.8443,300788.0
2020-02-18 09:35:00,33.6,33.62,33.57,33.62,19613.0,31.8538,31.8728,31.8254,31.8728,19613.0
2020-02-18 09:40:00,33.62,33.84,33.59,33.83,31343.0,31.8728,32.0813,31.8443,32.0719,31343.0
2020-02-18 09:45:00,33.82,33.84,33.66,33.73,51892.0,32.0624,32.0813,31.9107,31.9771,51892.0
2020-02-18 09:50:00,33.73,33.79,33.69,33.77,22466.0,31.9771,32.0339,31.9391,32.015,22466.0
2020-02-18 09:55:00,33.78,33.79,33.74,33.76,28099.0,32.0245,32.0339,31.9865,32.0055,28099.0
2020-02-18 10:00:00,33.76,33.83,33.75,33.77,55893.0,32.0055,32.0719,31.996,32.015,55893.0
2020-02-18 10:05:00,33.76,33.85,33.69,33.84,83700.0,32.0055,32.0908,31.9391,32.0813,83700.0
2020-02-18 10:10:00,33.86,33.88,33.78,33.79,107349.0,32.1003,32.1193,32.0245,32.0339,107349.0
2020-02-18 10:15:00,33.79,33.79,33.73,33.73,26003.0,32.0339,32.0339,31.9771,31.9771,26003.0
2020-02-18 10:20:00,33.74,33.82,33.73,33.75,29137.0,31.9865,32.0624,31.9771,31.996,29137.0
2020-02-18 10:25:00,33.75,33.75,33.64,33.67,16767.0,31.996,31.996,31.8917,31.9202,16767.0
2020-02-18 10:30:00,33.68,33.72,33.67,33.67,23015.0,31.9297,31.9676,31.9202,31.9202,23015.0
2020-02-18 10:35:00,33.67,33.69,33.65,33.66,16971.0,31.9202,31.9391,31.9012,31.9107,16971.0
2020-02-18 10:40:00,33.66,33.67,33.63,33.64,13360.0,31.9107,31.9202,31.8823,31.8917,13360.0
2020-02-18 10:45:00,33.64,33.76,33.64,33.69,26575.0,31.8917,32.0055,31.8917,31.9391,26575.0
2020-02-18 10:50:00,33.69,33.73,33.64,33.66,44190.0,31.9391,31.9771,31.8917,31.9107,44190.0
2020-02-18 10:55:00,33.66,33.7,33.64,33.65,31527.0,31.9107,31.9486,31.8917,31.9012,31527.0
2020-02-18 11:00:00,33.65,33.68,33.63,33.66,105125.0,31.9012,31.9297,31.8823,31.9107,105125.0
2020-02-18 11:05:00,33.66,33.66,33.63,33.63,60344.0,31.9107,31.9107,31.8823,31.8823,60344.0
2020-02-18 11:10:00,33.64,33.64,33.49,33.5,293028.0,31.8917,31.8917,31.7495,31.759,293028.0
2020-02-18 11:15:00,33.49,33.52,33.43,33.43,303942.0,31.7495,31.778,31.6927,31.6927,303942.0
2020-02-18 11:20:00,33.44,33.46,33.37,33.38,43280.0,31.7021,31.7211,31.6358,31.6453,43280.0
2020-02-18 11:25:00,33.39,33.39,33.32,33.35,15410.0,31.6547,31.6547,31.5884,31.6168,15410.0
2020-02-18 11:30:00,33.36,33.42,33.35,33.39,27197.0,31.6263,31.6832,31.6168,31.6547,27197.0
2020-02-18 11:35:00,33.39,33.4,33.38,33.39,7732.0,31.6547,31.6642,31.6453,31.6547,7732.0
2020-02-18 11:40:00,33.38,33.38,33.35,33.37,12680.0,31.6453,31.6453,31.6168,31.6358,12680.0
2020-02-18 11:45:00,33.37,33.38,33.36,33.38,9001.0,31.6358,31.6453,31.6263,31.6453,9001.0
2020-02-18 11:50:00,33.38,33.43,33.37,33.39,13924.0,31.6453,31.6927,31.6358,31.6547,13924.0
2020-02-18 11:55:00,33.39,33.39,33.33,33.34,6296.0,31.6547,31.6547,31.5979,31.6073,6296.0
2020-02-18 12:00:00,33.34,33.39,33.34,33.37,22079.0,31.6073,31.6547,31.6073,31.6358,22079.0
2020-02-18 12:05:00,33.36,33.39,33.35,33.38,10567.0,31.6263,31.6547,31.6168,31.6453,10567.0
2020-02-18 12:10:00,33.39,33.42,33.38,33.39,18266.0,31.6547,31.6832,31.6453,31.6547,18266.0
2020-02-18 12:15:00,33.39,33.39,33.36,33.36,11153.0,31.6547,31.6547,31.6263,31.6263,11153.0
2020-02-18 12:20:00,33.36,33.36,33.33,33.33,9089.0,31.6263,31.6263,31.5979,31.5979,9089.0
2020-02-18 12:25:00,33.33,33.33,33.32,33.32,5948.0,31.5979,31.5979,31.5884,31.5884,5948.0
2020-02-18 12:30:00,33.33,33.39,33.32,33.39,13278.0,31.5979,31.6547,31.5884,31.6547,13278.0
2020-02-18 12:35:00,33.39,33.39,33.37,33.38,7447.0,31.6547,31.6547,31.6358,31.6453,7447.0
2020-02-18 12:40:00,33.39,33.4,33.38,33.39,19328.0,31.6547,31.6642,31.6453,31.6547,19328.0
2020-02-18 12:45:00,33.39,33.4,33.37,33.39,11632.0,31.6547,31.6642,31.6358,31.6547,11632.0
2020-02-18 12:50:00,33.39,33.42,33.36,33.36,17803.0,31.6547,31.6832,31.6263,31.6263,17803.0
2020-02-18 12:55:00,33.37,33.4,33.36,33.37,7048.0,31.6358,31.6642,31.6263,31.6358,7048.0
2020-02-18 13:00:00,33.37,33.38,33.36,33.38,25822.0,31.6358,31.6453,31.6263,31.6453,25822.0
2020-02-18 13:05:00,33.38,33.38,33.36,33.37,7206.0,31.6453,31.6453,31.6263,31.6358,7206.0
2020-02-18 13:10:00,33.37,33.37,33.33,33.33,12193.0,31.6358,31.6358,31.5979,31.5979,12193.0
2020-02-18 13:15:00,33.32,33.32,33.3,33.3,7456.0,31.5884,31.5884,31.5694,31.5694,7456.0
2020-02-18 13:20:00,33.3,33.31,33.28,33.29,16839.0,31.5694,31.5789,31.5505,31.5599,16839.0
2020-02-18 13:25:00,33.29,33.29,33.26,33.27,7440.0,31.5599,31.5599,31.5315,31.541,7440.0
2020-02-18 13:30:00,33.27,33.31,33.26,33.27,22281.0,31.541,31.5789,31.5315,31.541,22281.0
2020-02-18 13:35:00,33.27,33.27,33.26,33.27,4833.0,31.541,31.541,31.5315,31.541,4833.0
2020-02-18 13:40:00,33.26,33.27,33.24,33.26,19593.0,31.5315,31.541,31.5125,31.5315,19593.0
2020-02-18 13:45:00,33.25,33.28,33.24,33.27,16625.0,31.522,31.5505,31.5125,31.541,16625.0
2020-02-18 13:50:00,33.27,33.28,33.25,33.25,10974.0,31.541,31.5505,31.522,31.522,10974.0
2020-02-18 13:55:00,33.24,33.26,33.24,33.25,8621.0,31.5125,31.5315,31.5125,31.522,8621.0
2020-02-18 14:00:00,33.25,33.27,33.25,33.27,18569.0,31.522,31.541,31.522,31.541,18569.0
2020-02-18 14:05:00,33.26,33.3,33.25,33.29,28360.0,31.5315,31.5694,31.522,31.5599,28360.0
2020-02-18 14:10:00,33.3,33.42,33.29,33.42,46962.0,31.5694,31.6832,31.5599,31.6832,46962.0
2020-02-18 14:15:00,33.42,33.45,33.41,33.42,24246.0,31.6832,31.7116,31.6737,31.6832,24246.0
2020-02-18 14:20:00,33.43,33.44,33.41,33.41,32950.0,31.6927,31.7021,31.6737,31.6737,32950.0
2020-02-18 14:25:00,33.42,33.48,33.41,33.44,69874.0,31.6832,31.7401,31.6737,31.7021,69874.0
2020-02-18 14:30:00,33.44,33.47,33.43,33.46,11650.0,31.7021,31.7306,31.6927,31.7211,11650.0
2020-02-18 14:35:00,33.46,33.47,33.44,33.45,14308.0,31.7211,31.7306,31.7021,31.7116,14308.0
2020-02-18 14:40:00,33.45,33.48,33.44,33.47,25538.0,31.7116,31.7401,31.7021,31.7306,25538.0
2020-02-18 14:45:00,33.47,33.48,33.45,33.46,19596.0,31.7306,31.7401,31.7116,31.7211,19596.0
2020-02-18 14:50:00,33.46,33.47,33.45,33.46,16446.0,31.7211,31.7306,31.7116,31.7211,16446.0
2020-02-18 14:55:00,33.45,33.47,33.44,33.46,15243.0,31.7116,31.7306,31.7021,31.7211,15243.0
2020-02-18 15:00:00,33.47,33.5,33.46,33.5,13860.0,31.7306,31.759,31.7211,31.759,13860.0
2020-02-18 15:05:00,33.5,33.5,33.48,33.48,12826.0,31.759,31.759,31.7401,31.7401,12826.0
2020-02-18 15:10:00,33.48,33.55,33.48,33.54,20168.0,31.7401,31.8064,31.7401,31.7969,20168.0
2020-02-18 15:15:00,33.53,33.54,33.52,33.52,12779.0,31.7875,31.7969,31.778,31.778,12779.0
2020-02-18 15:20:00,33.52,33.53,33.51,33.51,9891.0,31.778,31.7875,31.7685,31.7685,9891.0
2020-02-18 15:25:00,33.52,33.53,33.5,33.52,12109.0,31.778,31.7875,31.759,31.778,12109.0
2020-02-18 15:30:00,33.52,33.53,33.48,33.49,19295.0,31.778,31.7875,31.7401,31.7495,19295.0
2020-02-18 15:35:00,33.5,33.5,33.49,33.5,8418.0,31.759,31.759,31.7495,31.759,8418.0
2020-02-18 15:40:00,33.5,33.51,33.47,33.51,35202.0,31.759,31.7685,31.7306,31.7685,35202.0
2020-02-18 15:45:00,33.51,33.51,33.49,33.51,47070.0,31.7685,31.7685,31.7495,31.7685,47070.0
2020-02-18 15:50:00,33.51,33.58,33.5,33.58,59982.0,31.7685,31.8349,31.759,31.8349,59982.0
2020-02-18 15:55:00,33.58,33.6,33.54,33.58,124027.0,31.8349,31.8538,31.7969,31.8349,124027.0
2020-02-19 09:30:00,33.63,33.7,33.53,33.65,79823.0,31.8823,31.9486,31.7875,31.9012,79823.0
2020-02-19 09:35:00,33.65,33.85,33.64,33.83,63607.0,31.9012,32.0908,31.8917,32.0719,63607.0
2020-02-19 09:40:00,33.83,33.9,33.78,33.87,46018.0,32.0719,32.1382,32.0245,32.1098,46018.0
2020-02-19 09:45:00,33.89,34.0,33.88,33.98,36902.0,32.1288,32.233,32.1193,32.2141,36902.0
2020-02-19 09:50:00,33.98,33.98,33.92,33.95,47864.0,32.2141,32.2141,32.1572,32.1856,47864.0
2020-02-19 09:55:00,33.95,33.97,33.89,33.92,26548.0,32.1856,32.2046,32.1288,32.1572,26548.0
2020-02-19 10:00:00,33.92,33.94,33.84,33.86,9819.0,32.1572,32.1762,32.0813,32.1003,9819.0
2020-02-19 10:05:00,33.86,33.88,33.84,33.86,7397.0,32.1003,32.1193,32.0813,32.1003,7397.0
2020-02-19 10:10:00,33.86,33.87,33.8,33.81,12110.0,32.1003,32.1098,32.0434,32.0529,12110.0
2020-02-19 10:15:00,33.82,33.82,33.72,33.73,24621.0,32.0624,32.0624,31.9676,31.9771,24621.0
2020-02-19 10:20:00,33.73,33.81,33.71,33.79,29921.0,31.9771,32.0529,31.9581,32.0339,29921.0
2020-02-19 10:25:00,33.79,33.84,33.78,33.84,7046.0,32.0339,32.0813,32.0245,32.0813,7046.0
2020-02-19 10:30:00,33.84,33.86,33.81,33.84,6414.0,32.0813,32.1003,32.0529,32.0813,6414.0
2020-02-19 10:35:00,33.84,33.86,33.82,33.83,11951.0,32.0813,32.1003,32.0624,32.0719,11951.0
2020-02-19 10:40:00,33.83,33.84,33.75,33.75,11726.0,32.0719,32.0813,31.996,31.996,11726.0
2020-02-19 10:45:00,33.75,33.76,33.69,33.69,10933.0,31.996,32.0055,31.9391,31.9391,10933.0
2020-02-19 10:50:00,33.68,33.69,33.64,33.65,13232.0,31.9297,31.9391,31.8917,31.9012,13232.0
2020-02-19 10:55:00,33.65,33.66,33.63,33.66,16062.0,31.9012,31.9107,31.8823,31.9107,16062.0
2020-02-19 11:00:00,33.65,33.68,33.64,33.68,16096.0,31.9012,31.9297,31.8917,31.9297,16096.0
2020-02-19 11:05:00,33.68,33.68,33.61,33.63,17680.0,31.9297,31.9297,31.8633,31.8823,17680.0
2020-02-19 11:10:00,33.63,33.64,33.62,33.63,10849.0,31.8823,31.8917,31.8728,31.8823,10849.0
2020-02-19 11:15:00,33.63,33.64,33.6,33.63,15024.0,31.8823,31.8917,31.8538,31.8823,15024.0
2020-02-19 11:20:00,33.64,33.75,33.63,33.68,15853.0,31.8917,31.996,31.8823,31.9297,15853.0
2020-02-19 11:25:00,33.68,33.69,33.64,33.66,11768.0,31.9297,31.9391,31.8917,31.9107,11768.0
2020-02-19 11:30:00,33.65,33.68,33.64,33.68,23560.0,31.9012,31.9297,31.8917,31.9297,23560.0
2020-02-19 11:35:00,33.68,33.7,33.64,33.65,22793.0,31.9297,31.9486,31.8917,31.9012,22793.0
2020-02-19 11:40:00,33.65,33.65,33.63,33.64,8897.0,31.9012,31.9012,31.8823,31.8917,8897.0
2020-02-19 11:45:00,33.64,33.64,33.63,33.64,3535.0,31.8917,31.8917,31.8823,31.8917,3535.0
2020-02-19 11:50:00,33.64,33.64,33.59,33.6,29072.0,31.8917,31.8917,31.8443,31.8538,29072.0
2020-02-19 11:55:00,33.59,33.63,33.59,33.62,24935.0,31.8443,31.8823,31.8443,31.8728,24935.0
2020-02-19 12:00:00,33.62,33.62,33.6,33.61,11741.0,31.8728,31.8728,31.8538,31.8633,11741.0
2020-02-19 12:05:00,33.61,33.64,33.61,33.64,14729.0,31.8633,31.8917,31.8633,31.8917,14729.0
2020-02-19 12:10:00,33.64,33.64,33.63,33.64,5941.0,31.8917,31.8917,31.8823,31.8917,5941.0
2020-02-19 12:15:00,33.64,33.66,33.64,33.66,13749.0,31.8917,31.9107,31.8917,31.9107,13749.0
2020-02-19 12:20:00,33.66,33.68,33.65,33.68,35116.0,31.9107,31.9297,31.9012,31.9297,35116.0
2020-02-19 12:25:00,33.68,33.7,33.67,33.7,7277.0,31.9297,31.9486,31.9202,31.9486,7277.0
2020-02-19 12:30:00,33.7,33.75,33.69,33.75,7261.0,31.9486,31.996,31.9391,31.996,7261.0
2020-02-19 12:35:00,33.75,33.8,33.74,33.8,10927.0,31.996,32.0434,31.9865,32.0434,10927.0
2020-02-19 12:40:00,33.8,33.81,33.79,33.81,10915.0,32.0434,32.0529,32.0339,32.0529,10915.0
2020-02-19 12:45:00,33.8,33.81,33.77,33.79,123553.0,32.0434,32.0529,32.015,32.0339,123553.0
2020-02-19 12:50:00,33.8,33.84,33.78,33.84,21516.0,32.0434,32.0813,32.0245,32.0813,21516.0
2020-02-19 12:55:00,33.84,33.86,33.81,33.82,8174.0,32.0813,32.1003,32.0529,32.0624,8174.0
2020-02-19 13:00:00,33.82,33.86,33.81,33.84,7102.0,32.0624,32.1003,32.0529,32.0813,7102.0
2020-02-19 13:05:00,33.84,33.86,33.84,33.86,3051.0,32.0813,32.1003,32.0813,32.1003,3051.0
2020-02-19 13:10:00,33.86,33.86,33.85,33.86,5321.0,32.1003,32.1003,32.0908,32.1003,5321.0
2020-02-19 13:15:00,33.86,33.86,33.83,33.84,7064.0,32.1003,32.1003,32.0719,32.0813,7064.0
2020-02-19 13:20:00,33.83,33.85,33.83,33.84,5349.0,32.0719,32.0908,32.0719,32.0813,5349.0
2020-02-19 13:25:00,33.84,33.85,33.84,33.84,4780.0,32.0813,32.0908,32.0813,32.0813,4780.0
2020-02-19 13:30:00,33.84,33.85,33.8,33.8,13941.0,32.0813,32.0908,32.0434,32.0434,13941.0
2020-02-19 13:35:00,33.81,33.82,33.78,33.78,6434.0,32.0529,32.0624,32.0245,32.0245,6434.0
2020-02-19 13:40:00,33.78,33.79,33.77,33.77,5639.0,32.0245,32.0339,32.015,32.015,5639.0
2020-02-19 13:45:00,33.77,33.8,33.76,33.8,17524.0,32.015,32.0434,32.0055,32.0434,17524.0
2020-02-19 13:50:00,33.8,33.81,33.78,33.8,8987.0,32.0434,32.0529,32.0245,32.0434,8987.0
2020-02-19 13:55:00,33.8,33.81,33.79,33.8,7749.0,32.0434,32.0529,32.0339,32.0434,7749.0
2020-02-19 14:00:00,33.8,33.8,33.79,33.8,5519.0,32.0434,32.0434,32.0339,32.0434,5519.0
2020-02-19 14:05:00,33.79,33.8,33.79,33.8,3845.0,32.0339,32.0434,32.0339,32.0434,3845.0
2020-02-19 14:10:00,33.79,33.8,33.79,33.79,5986.0,32.0339,32.0434,32.0339,32.0339,5986.0
2020-02-19 14:15:00,33.79,33.83,33.77,33.83,33121.0,32.0339,32.0719,32.015,32.0719,33121.0
2020-02-19 14:20:00,33.83,33.83,33.81,33.81,8325.0,32.0719,32.0719,32.0529,32.0529,8325.0
2020-02-19 14:25:00,33.82,33.86,33.81,33.84,17547.0,32.0624,32.1003,32.0529,32.0813,17547.0
2020-02-19 14:30:00,33.84,33.85,33.81,33.82,37428.0,32.0813,32.0908,32.0529,32.0624,37428.0
2020-02-19 14:35:00,33.82,33.85,33.81,33.84,15213.0,32.0624,32.0908,32.0529,32.0813,15213.0
2020-02-19 14:40:00,33.84,33.86,33.83,33.86,31902.0,32.0813,32.1003,32.0719,32.1003,31902.0
2020-02-19 14:45:00,33.86,33.89,33.84,33.89,40741.0,32.1003,32.1288,32.0813,32.1288,40741.0
2020-02-19 14:50:00,33.89,33.93,33.88,33.9,18971.0,32.1288,32.1667,32.1193,32.1382,18971.0
2020-02-19 14:55:00,33.9,33.91,33.88,33.91,10551.0,32.1382,32.1477,32.1193,32.1477,10551.0
2020-02-19 15:00:00,33.9,33.92,33.83,33.85,29145.0,32.1382,32.1572,32.0719,32.0908,29145.0
2020-02-19 15:05:00,33.84,33.86,33.84,33.85,4670.0,32.0813,32.1003,32.0813,32.0908,4670.0
2020-02-19 15:10:00,33.85,33.86,33.83,33.84,18816.0,32.0908,32.1003,32.0719,32.0813,18816.0
2020-02-19 15:15:00,33.84,33.9,33.83,33.9,12643.0,32.0813,32.1382,32.0719,32.1382,12643.0
2020-02-19 15:20:00,33.9,33.9,33.87,33.89,16840.0,32.1382,32.1382,32.1098,32.1288,16840.0
2020-02-19 15:25:00,33.9,33.9,33.89,33.89,7405.0,32.1382,32.1382,32.1288,32.1288,7405.0
2020-02-19 15:30:00,33.9,33.9,33.87,33.9,29962.0,32.1382,32.1382,32.1098,32.1382,29962.0
2020-02-19 15:35:00,33.89,33.95,33.89,33.94,20683.0,32.1288,32.1856,32.1288,32.1762,20683.0
2020-02-19 15:40:00,33.94,33.95,33.93,33.95,12911.0,32.1762,32.1856,32.1667,32.1856,12911.0
2020-02-19 15:45:00,33.95,33.95,33.93,33.94,26965.0,32.1856,32.1856,32.1667,32.1762,26965.0
2020-02-19 15:50:00,33.94,33.96,33.92,33.95,75470.0,32.1762,32.1951,32.1572,32.1856,75470.0
2020-02-19 15:55:00,33.96,33.96,33.92,33.92,92163.0,32.1951,32.1951,32.1572,32.1572,92163.0
2020-02-20 09:30:00,33.85,33.94,33.85,33.93,49825.0,32.0908,32.1762,32.0908,32.1667,49825.0
2020-02-20 09:35:00,33.94,33.94,33.82,33.88,8996.0,32.1762,32.1762,32.0624,32.1193,8996.0
2020-02-20 09:40:00,33.87,33.93,33.84,33.9,12039.0,32.1098,32.1667,32.0813,32.1382,12039.0
2020-02-20 09:45:00,33.91,33.91,33.86,33.88,8700.0,32.1477,32.1477,32.1003,32.1193,8700.0
2020-02-20 09:50:00,33.89,33.94,33.89,33.91,11145.0,32.1288,32.1762,32.1288,32.1477,11145.0
2020-02-20 09:55:00,33.9,33.92,33.89,33.91,16292.0,32.1382,32.1572,32.1288,32.1477,16292.0
2020-02-20 10:00:00,33.91,33.92,33.88,33.91,34996.0,32.1477,32.1572,32.1193,32.1477,34996.0
2020-02-20 10:05:00,33.91,33.96,33.9,33.94,24248.0,32.1477,32.1951,32.1382,32.1762,24248.0
2020-02-20 10:10:00,33.94,33.95,33.9,33.91,41548.0,32.1762,32.1856,32.1382,32.1477,41548.0
2020-02-20 10:15:00,33.91,33.92,33.87,33.9,21883.0,32.1477,32.1572,32.1098,32.1382,21883.0
2020-02-20 10:20:00,33.9,33.92,33.88,33.88,25652.0,32.1382,32.1572,32.1193,32.1193,25652.0
2020-02-20 10:25:00,33.89,33.94,33.88,33.94,25922.0,32.1288,32.1762,32.1193,32.1762,25922.0
2020-02-20 10:30:00,33.94,33.95,33.92,33.93,18507.0,32.1762,32.1856,32.1572,32.1667,18507.0
2020-02-20 10:35:00,33.94,33.96,33.9,33.91,22215.0,32.1762,32.1951,32.1382,32.1477,22215.0
2020-02-20 10:40:00,33.91,33.98,33.91,33.97,16146.0,32.1477,32.2141,32.1477,32.2046,16146.0
2020-02-20 10:45:00,33.98,34.01,33.95,33.97,33790.0,32.2141,32.2425,32.1856,32.2046,33790.0
2020-02-20 10:50:00,33.97,34.05,33.94,34.02,19839.0,32.2046,32.2804,32.1762,32.252,19839.0
2020-02-20 10:55:00,34.02,34.03,34.0,34.01,13911.0,32.252,32.2615,32.233,32.2425,13911.0
2020-02-20 11:00:00,34.01,34.06,34.0,34.05,18611.0,32.2425,32.2899,32.233,32.2804,18611.0
2020-02-20 11:05:00,34.04,34.05,34.0,34.01,14010.0,32.271,32.2804,32.233,32.2425,14010.0
2020-02-20 11:10:00,34.01,34.01,33.93,33.94,23050.0,32.2425,32.2425,32.1667,32.1762,23050.0
2020-02-20 11:15:00,33.93,33.95,33.85,33.88,48064.0,32.1667,32.1856,32.0908,32.1193,48064.0
2020-02-20 11:20:00,33.88,33.89,33.8,33.8,24014.0,32.1193,32.1288,32.0434,32.0434,24014.0
2020-02-20 11:25:00,33.8,33.81,33.64,33.64,34718.0,32.0434,32.0529,31.8917,31.8917,34718.0
2020-02-20 11:30:00,33.63,33.64,33.2,33.26,57683.0,31.8823,31.8917,31.4746,31.5315,57683.0
2020-02-20 11:35:00,33.27,33.39,33.22,33.37,26870.0,31.541,31.6547,31.4936,31.6358,26870.0
2020-02-20 11:40:00,33.35,33.42,33.32,33.4,39054.0,31.6168,31.6832,31.5884,31.6642,39054.0
2020-02-20 11:45:00,33.41,33.43,33.37,33.37,10769.0,31.6737,31.6927,31.6358,31.6358,10769.0
2020-02-20 11:50:00,33.38,33.5,33.38,33.47,22914.0,31.6453,31.759,31.6453,31.7306,22914.0
2020-02-20 11:55:00,33.47,33.52,33.46,33.46,20860.0,31.7306,31.778,31.7211,31.7211,20860.0
2020-02-20 12:00:00,33.46,33.54,33.43,33.43,37675.0,31.7211,31.7969,31.6927,31.6927,37675.0
2020-02-20 12:05:00,33.45,33.51,33.44,33.48,23501.0,31.7116,31.7685,31.7021,31.7401,23501.0
2020-02-20 12:10:00,33.49,33.57,33.48,33.53,24510.0,31.7495,31.8254,31.7401,31.7875,24510.0
2020-02-20 12:15:00,33.53,33.54,33.49,33.49,42158.0,31.7875,31.7969,31.7495,31.7495,42158.0
2020-02-20 12:20:00,33.49,33.49,33.46,33.48,25491.0,31.7495,31.7495,31.7211,31.7401,25491.0
2020-02-20 12:25:00,33.49,33.57,33.48,33.55,14760.0,31.7495,31.8254,31.7401,31.8064,14760.0
2020-02-20 12:30:00,33.55,33.57,33.5,33.56,17063.0,31.8064,31.8254,31.759,31.8159,17063.0
2020-02-20 12:35:00,33.55,33.59,33.55,33.58,9745.0,31.8064,31.8443,31.8064,31.8349,9745.0
2020-02-20 12:40:00,33.6,33.62,33.59,33.61,13007.0,31.8538,31.8728,31.8443,31.8633,13007.0
2020-02-20 12:45:00,33.6,33.66,33.59,33.61,30247.0,31.8538,31.9107,31.8443,31.8633,30247.0
2020-02-20 12:50:00,33.61,33.67,33.6,33.67,12384.0,31.8633,31.9202,31.8538,31.9202,12384.0
2020-02-20 12:55:00,33.68,33.75,33.67,33.75,13557.0,31.9297,31.996,31.9202,31.996,13557.0
2020-02-20 13:00:00,33.75,33.75,33.71,33.75,20561.0,31.996,31.996,31.9581,31.996,20561.0
2020-02-20 13:05:00,33.75,33.84,33.74,33.82,23238.0,31.996,32.0813,31.9865,32.0624,23238.0
2020-02-20 13:10:00,33.82,33.85,33.81,33.84,20114.0,32.0624,32.0908,32.0529,32.0813,20114.0
2020-02-20 13:15:00,33.85,33.86,33.77,33.77,12648.0,32.0908,32.1003,32.015,32.015,12648.0
2020-02-20 13:20:00,33.78,33.79,33.77,33.79,6432.0,32.0245,32.0339,32.015,32.0339,6432.0
2020-02-20 13:25:00,33.79,33.83,33.77,33.83,9549.0,32.0339,32.0719,32.015,32.0719,9549.0
2020-02-20 13:30:00,33.82,33.84,33.79,33.81,12065.0,32.0624,32.0813,32.0339,32.0529,12065.0
2020-02-20 13:35:00,33.82,33.82,33.73,33.74,5767.0,32.0624,32.0624,31.9771,31.9865,5767.0
2020-02-20 13:40:00,33.75,33.76,33.66,33.66,6774.0,31.996,32.0055,31.9107,31.9107,6774.0
2020-02-20 13:45:00,33.66,33.73,33.66,33.7,5348.0,31.9107,31.9771,31.9107,31.9486,5348.0
2020-02-20 13:50:00,33.7,33.74,33.69,33.7,4898.0,31.9486,31.9865,31.9391,31.9486,4898.0
2020-02-20 13:55:00,33.7,33.81,33.65,33.71,84616.0,31.9486,32.0529,31.9012,31.9581,84616.0
2020-02-20 14:00:00,33.72,33.82,33.72,33.81,14328.0,31.9676,32.0624,31.9676,32.0529,14328.0
2020-02-20 14:05:00,33.82,33.82,33.74,33.75,8077.0,32.0624,32.0624,31.9865,31.996,8077.0
2020-02-20 14:10:00,33.76,33.79,33.69,33.69,12900.0,32.0055,32.0339,31.9391,31.9391,12900.0
2020-02-20 14:15:00,33.7,33.72,33.65,33.65,13954.0,31.9486,31.9676,31.9012,31.9012,13954.0
2020-02-20 14:20:00,33.66,33.71,33.65,33.71,8529.0,31.9107,31.9581,31.9012,31.9581,8529.0
2020-02-20 14:25:00,33.72,33.73,33.68,33.7,6883.0,31.9676,31.9771,31.9297,31.9486,6883.0
2020-02-20 14:30:00,33.71,33.72,33.68,33.71,14284.0,31.9581,31.9676,31.9297,31.9581,14284.0
2020-02-20 14:35:00,33.71,33.72,33.65,33.67,18387.0,31.9581,31.9676,31.9012,31.9202,18387.0
2020-02-20 14:40:00,33.67,33.68,33.64,33.66,6900.0,31.9202,31.9297,31.8917,31.9107,6900.0
2020-02-20 14:45:00,33.66,33.68,33.65,33.66,14604.0,31.9107,31.9297,31.9012,31.9107,14604.0
2020-02-20 14:50:00,33.67,33.68,33.65,33.68,15468.0,31.9202,31.9297,31.9012,31.9297,15468.0
2020-02-20 14:55:00,33.68,33.73,33.67,33.72,16253.0,31.9297,31.9771,31.9202,31.9676,16253.0
2020-02-20 15:00:00,33.73,33.73,33.7,33.7,17497.0,31.9771,31.9771,31.9486,31.9486,17497.0
2020-02-20 15:05:00,33.7,33.72,33.65,33.65,27900.0,31.9486,31.9676,31.9012,31.9012,27900.0
2020-02-20 15:10:00,33.66,33.69,33.65,33.69,12222.0,31.9107,31.9391,31.9012,31.9391,12222.0
2020-02-20 15:15:00,33.69,33.74,33.67,33.73,21675.0,31.9391,31.9865,31.9202,31.9771,21675.0
2020-02-20 15:20:00,33.73,33.75,33.73,33.75,9936.0,31.9771,31.996,31.9771,31.996,9936.0
2020-02-20 15:25:00,33.75,33.76,33.72,33.73,18879.0,31.996,32.0055,31.9676,31.9771,18879.0
2020-02-20 15:30:00,33.74,33.77,33.7,33.7,23234.0,31.9865,32.015,31.9486,31.9486,23234.0
2020-02-20 15:35:00,33.7,33.71,33.64,33.65,25246.0,31.9486,31.9581,31.8917,31.9012,25246.0
2020-02-20 15:40:00,33.65,33.68,33.64,33.66,32851.0,31.9012,31.9297,31.8917,31.9107,32851.0
2020-02-20 15:45:00,33.66,33.67,33.62,33.64,32165.0,31.9107,31.9202,31.8728,31.8917,32165.0
2020-02-20 15:50:00,33.63,33.67,33.63,33.65,66853.0,31.8823,31.9202,31.8823,31.9012,66853.0
2020-02-20 15:55:00,33.64,33.71,33.64,33.71,123705.0,31.8917,31.9581,31.8917,31.9581,123705.0
2020-02-21 09:30:00,33.5,33.54,33.38,33.48,36629.0,31.759,31.7969,31.6453,31.7401,36629.0
2020-02-21 09:35:00,33.43,33.49,33.29,33.3,15587.0,31.6927,31.7495,31.5599,31.5694,15587.0
2020-02-21 09:40:00,33.29,33.29,33.17,33.23,10457.0,31.5599,31.5599,31.4462,31.5031,10457.0
2020-02-21 09:45:00,33.22,33.22,33.09,33.09,13089.0,31.4936,31.4936,31.3703,31.3703,13089.0
2020-02-21 09:50:00,33.1,33.18,33.04,33.11,28639.0,31.3798,31.4556,31.3229,31.3893,28639.0
2020-02-21 09:55:00,33.15,33.23,33.11,33.2,7223.0,31.4272,31.5031,31.3893,31.4746,7223.0
2020-02-21 10:00:00,33.21,33.24,33.12,33.14,12321.0,31.4841,31.5125,31.3988,31.4177,12321.0
2020-02-21 10:05:00,33.13,33.18,33.11,33.16,8928.0,31.4082,31.4556,31.3893,31.4367,8928.0
2020-02-21 10:10:00,33.15,33.16,33.02,33.04,7066.0,31.4272,31.4367,31.304,31.3229,7066.0
2020-02-21 10:15:00,33.04,33.12,33.04,33.11,8360.0,31.3229,31.3988,31.3229,31.3893,8360.0
2020-02-21 10:20:00,33.12,33.19,33.12,33.18,25607.0,31.3988,31.4651,31.3988,31.4556,25607.0
2020-02-21 10:25:00,33.18,33.21,33.17,33.17,8400.0,31.4556,31.4841,31.4462,31.4462,8400.0
2020-02-21 10:30:00,33.13,33.18,33.13,33.14,7435.0,31.4082,31.4556,31.4082,31.4177,7435.0
2020-02-21 10:35:00,33.15,33.19,33.14,33.14,9498.0,31.4272,31.4651,31.4177,31.4177,9498.0
2020-02-21 10:40:00,33.14,33.14,33.04,33.07,11501.0,31.4177,31.4177,31.3229,31.3514,11501.0
2020-02-21 10:45:00,33.07,33.1,33.04,33.09,11182.0,31.3514,31.3798,31.3229,31.3703,11182.0
2020-02-21 10:50:00,33.1,33.14,33.08,33.13,8598.0,31.3798,31.4177,31.3608,31.4082,8598.0
2020-02-21 10:55:00,33.13,33.19,33.13,33.18,34206.0,31.4082,31.4651,31.4082,31.4556,34206.0
2020-02-21 11:00:00,33.19,33.25,33.17,33.23,6770.0,31.4651,31.522,31.4462,31.5031,6770.0
2020-02-21 11:05:00,33.23,33.27,33.23,33.26,11185.0,31.5031,31.541,31.5031,31.5315,11185.0
2020-02-21 11:10:00,33.27,33.3,33.25,33.26,14356.0,31.541,31.5694,31.522,31.5315,14356.0
2020-02-21 11:15:00,33.26,33.29,33.23,33.27,10127.0,31.5315,31.5599,31.5031,31.541,10127.0
2020-02-21 11:20:00,33.27,33.32,33.23,33.3,5088.0,31.541,31.5884,31.5031,31.5694,5088.0
2020-02-21 11:25:00,33.29,33.33,33.29,33.33,5354.0,31.5599,31.5979,31.5599,31.5979,5354.0
2020-02-21 11:30:00,33.33,33.34,33.28,33.3,10070.0,31.5979,31.6073,31.5505,31.5694,10070.0
2020-02-21 11:35:00,33.31,33.37,33.3,33.36,9016.0,31.5789,31.6358,31.5694,31.6263,9016.0
2020-02-21 11:40:00,33.35,33.36,33.31,33.35,6218.0,31.6168,31.6263,31.5789,31.6168,6218.0
2020-02-21 11:45:00,33.36,33.38,33.33,33.37,8574.0,31.6263,31.6453,31.5979,31.6358,8574.0
2020-02-21 11:50:00,33.38,33.4,33.35,33.4,15737.0,31.6453,31.6642,31.6168,31.6642,15737.0
2020-02-21 11:55:00,33.4,33.43,33.39,33.41,9615.0,31.6642,31.6927,31.6547,31.6737,9615.0
2020-02-21 12:00:00,33.41,33.42,33.38,33.41,10689.0,31.6737,31.6832,31.6453,31.6737,10689.0
2020-02-21 12:05:00,33.41,33.44,33.36,33.37,9339.0,31.6737,31.7021,31.6263,31.6358,9339.0
2020-02-21 12:10:00,33.37,33.39,33.36,33.37,6677.0,31.6358,31.6547,31.6263,31.6358,6677.0
2020-02-21 12:15:00,33.37,33.38,33.36,33.38,3546.0,31.6358,31.6453,31.6263,31.6453,3546.0
2020-02-21 12:20:00,33.38,33.39,33.34,33.36,11130.0,31.6453,31.6547,31.6073,31.6263,11130.0
2020-02-21 12:25:00,33.36,33.36,33.34,33.36,6762.0,31.6263,31.6263,31.6073,31.6263,6762.0
2020-02-21 12:30:00,33.35,33.37,33.34,33.35,15161.0,31.6168,31.6358,31.6073,31.6168,15161.0
2020-02-21 12:35:00,33.34,33.37,33.33,33.34,6181.0,31.6073,31.6358,31.5979,31.6073,6181.0
2020-02-21 12:40:00,33.34,33.35,33.32,33.34,10388.0,31.6073,31.6168,31.5884,31.6073,10388.0
2020-02-21 12:45:00,33.34,33.35,33.32,33.33,9475.0,31.6073,31.6168,31.5884,31.5979,9475.0
2020-02-21 12:50:00,33.33,33.34,33.28,33.29,11026.0,31.5979,31.6073,31.5505,31.5599,11026.0
2020-02-21 12:55:00,33.29,33.31,33.28,33.31,10277.0,31.5599,31.5789,31.5505,31.5789,10277.0
2020-02-21 13:00:00,33.3,33.36,33.3,33.36,5003.0,31.5694,31.6263,31.5694,31.6263,5003.0
2020-02-21 13:05:00,33.35,33.35,33.31,33.32,12074.0,31.6168,31.6168,31.5789,31.5884,12074.0
2020-02-21 13:10:00,33.32,33.32,33.29,33.31,10893.0,31.5884,31.5884,31.5599,31.5789,10893.0
2020-02-21 13:15:00,33.3,33.32,33.29,33.3,7781.0,31.5694,31.5884,31.5599,31.5694,7781.0
2020-02-21 13:20:00,33.31,33.33,33.29,33.32,4564.0,31.5789,31.5979,31.5599,31.5884,4564.0
2020-02-21 13:25:00,33.31,33.33,33.29,33.3,8012.0,31.5789,31.5979,31.5599,31.5694,8012.0
2020-02-21 13:30:00,33.29,33.3,33.27,33.29,12498.0,31.5599,31.5694,31.541,31.5599,12498.0
2020-02-21 13:35:00,33.29,33.3,33.26,33.27,7639.0,31.5599,31.5694,31.5315,31.541,7639.0
2020-02-21 13:40:00,33.27,33.28,33.25,33.26,18506.0,31.541,31.5505,31.522,31.5315,18506.0
2020-02-21 13:45:00,33.26,33.29,33.24,33.26,22742.0,31.5315,31.5599,31.5125,31.5315,22742.0
2020-02-21 13:50:00,33.25,33.26,33.14,33.15,19466.0,31.522,31.5315,31.4177,31.4272,19466.0
2020-02-21 13:55:00,33.13,33.21,33.13,33.21,14458.0,31.4082,31.4841,31.4082,31.4841,14458.0
2020-02-21 14:00:00,33.2,33.25,33.19,33.22,24747.0,31.4746,31.522,31.4651,31.4936,24747.0
2020-02-21 14:05:00,33.21,33.21,33.15,33.16,5617.0,31.4841,31.4841,31.4272,31.4367,5617.0
2020-02-21 14:10:00,33.16,33.21,33.16,33.18,14072.0,31.4367,31.4841,31.4367,31.4556,14072.0
2020-02-21 14:15:00,33.18,33.19,33.13,33.15,13991.0,31.4556,31.4651,31.4082,31.4272,13991.0
2020-02-21 14:20:00,33.16,33.2,33.14,33.15,19136.0,31.4367,31.4746,31.4177,31.4272,19136.0
2020-02-21 14:25:00,33.16,33.22,33.16,33.21,4239.0,31.4367,31.4936,31.4367,31.4841,4239.0
2020-02-21 14:30:00,33.21,33.23,33.19,33.19,11434.0,31.4841,31.5031,31.4651,31.4651,11434.0
2020-02-21 14:35:00,33.19,33.21,33.15,33.17,10924.0,31.4651,31.4841,31.4272,31.4462,10924.0
2020-02-21 14:40:00,33.17,33.2,33.17,33.17,7556.0,31.4462,31.4746,31.4462,31.4462,7556.0
2020-02-21 14:45:00,33.17,33.17,33.14,33.14,6902.0,31.4462,31.4462,31.4177,31.4177,6902.0
2020-02-21 14:50:00,33.14,33.2,33.12,33.17,14282.0,31.4177,31.4746,31.3988,31.4462,14282.0
2020-02-21 14:55:00,33.17,33.22,33.16,33.2,11388.0,31.4462,31.4936,31.4367,31.4746,11388.0
2020-02-21 15:00:00,33.2,33.2,33.15,33.16,6749.0,31.4746,31.4746,31.4272,31.4367,6749.0
2020-02-21 15:05:00,33.15,33.16,33.13,33.16,9479.0,31.4272,31.4367,31.4082,31.4367,9479.0
2020-02-21 15:10:00,33.16,33.24,33.15,33.22,13191.0,31.4367,31.5125,31.4272,31.4936,13191.0
2020-02-21 15:15:00,33.22,33.22,33.18,33.19,12687.0,31.4936,31.4936,31.4556,31.4651,12687.0
2020-02-21 15:20:00,33.19,33.19,33.14,33.16,33744.0,31.4651,31.4651,31.4177,31.4367,33744.0
2020-02-21 15:25:00,33.16,33.17,33.1,33.13,28407.0,31.4367,31.4462,31.3798,31.4082,28407.0
2020-02-21 15:30:00,33.14,33.15,33.04,33.05,38685.0,31.4177,31.4272,31.3229,31.3324,38685.0
2020-02-21 15:35:00,33.05,33.06,33.0,33.05,65630.0,31.3324,31.3419,31.285,31.3324,65630.0
2020-02-21 15:40:00,33.05,33.06,33.02,33.02,24937.0,31.3324,31.3419,31.304,31.304,24937.0
2020-02-21 15:45:00,33.02,33.08,33.02,33.08,75655.0,31.304,31.3608,31.304,31.3608,75655.0
2020-02-21 15:50:00,33.08,33.13,33.07,33.1,67860.0,31.3608,31.4082,31.3514,31.3798,67860.0
2020-02-21 15:55:00,33.09,33.13,33.07,33.13,172767.0,31.3703,31.4082,31.3514,31.4082,172767.0
2020-02-24 09:30:00,31.87,31.94,31.82,31.9,97508.0,30.2137,30.2801,30.1663,30.2422,97508.0
2020-02-24 09:35:00,31.9,32.11,31.89,32.04,96129.0,30.2422,30.4413,30.2327,30.3749,96129.0
2020-02-24 09:40:00,32.04,32.08,31.91,32.06,87813.0,30.3749,30.4128,30.2516,30.3939,87813.0
2020-02-24 09:45:00,32.05,32.07,31.95,31.97,62344.0,30.3844,30.4033,30.2896,30.3085,62344.0
2020-02-24 09:50:00,31.97,31.98,31.85,31.89,38864.0,30.3085,30.318,30.1948,30.2327,38864.0
2020-02-24 09:55:00,31.88,31.91,31.81,31.82,73432.0,30.2232,30.2516,30.1568,30.1663,73432.0
2020-02-24 10:00:00,31.81,31.93,31.81,31.89,86802.0,30.1568,30.2706,30.1568,30.2327,86802.0
2020-02-24 10:05:00,31.89,31.89,31.82,31.85,56597.0,30.2327,30.2327,30.1663,30.1948,56597.0
2020-02-24 10:10:00,31.84,31.9,31.8,31.9,40491.0,30.1853,30.2422,30.1474,30.2422,40491.0
2020-02-24 10:15:00,31.91,31.91,31.85,31.87,11804.0,30.2516,30.2516,30.1948,30.2137,11804.0
2020-02-24 10:20:00,31.86,31.86,31.78,31.8,15482.0,30.2042,30.2042,30.1284,30.1474,15482.0
2020-02-24 10:25:00,31.8,31.8,31.69,31.74,98929.0,30.1474,30.1474,30.0431,30.0905,98929.0
2020-02-24 10:30:00,31.74,31.75,31.64,31.67,29017.0,30.0905,30.1,29.9957,30.0241,29017.0
2020-02-24 10:35:00,31.68,31.72,31.66,31.67,11079.0,30.0336,30.0715,30.0146,30.0241,11079.0
2020-02-24 10:40:00,31.66,31.66,31.58,31.6,42074.0,30.0146,30.0146,29.9388,29.9578,42074.0
2020-02-24 10:45:00,31.61,31.72,31.58,31.69,57965.0,29.9672,30.0715,29.9388,30.0431,57965.0
2020-02-24 10:50:00,31.69,31.73,31.64,31.64,27700.0,30.0431,30.081,29.9957,29.9957,27700.0
2020-02-24 10:55:00,31.63,31.64,31.55,31.58,32561.0,29.9862,29.9957,29.9104,29.9388,32561.0
2020-02-24 11:00:00,31.57,31.64,31.42,31.44,90864.0,29.9293,29.9957,29.7871,29.8061,90864.0
2020-02-24 11:05:00,31.45,31.48,31.38,31.45,77742.0,29.8156,29.844,29.7492,29.8156,77742.0
2020-02-24 11:10:00,31.44,31.47,31.39,31.41,20958.0,29.8061,29.8345,29.7587,29.7776,20958.0
2020-02-24 11:15:00,31.38,31.51,31.36,31.5,19988.0,29.7492,29.8724,29.7302,29.863,19988.0
2020-02-24 11:20:00,31.5,31.51,31.4,31.46,47925.0,29.863,29.8724,29.7682,29.825,47925.0
2020-02-24 11:25:00,31.45,31.48,31.43,31.46,13749.0,29.8156,29.844,29.7966,29.825,13749.0
2020-02-24 11:30:00,31.46,31.51,31.4,31.46,35373.0,29.825,29.8724,29.7682,29.825,35373.0
2020-02-24 11:35:00,31.46,31.48,31.41,31.41,44337.0,29.825,29.844,29.7776,29.7776,44337.0
2020-02-24 11:40:00,31.4,31.4,31.27,31.3,25277.0,29.7682,29.7682,29.6449,29.6734,25277.0
2020-02-24 11:45:00,31.3,31.3,31.23,31.24,32406.0,29.6734,29.6734,29.607,29.6165,32406.0
2020-02-24 11:50:00,31.25,31.35,31.24,31.28,21585.0,29.6259,29.7208,29.6165,29.6544,21585.0
2020-02-24 11:55:00,31.26,31.36,31.25,31.32,18109.0,29.6354,29.7302,29.6259,29.6923,18109.0
2020-02-24 12:00:00,31.31,31.31,31.26,31.29,20995.0,29.6828,29.6828,29.6354,29.6639,20995.0
2020-02-24 12:05:00,31.29,31.3,31.24,31.25,29311.0,29.6639,29.6734,29.6165,29.6259,29311.0
2020-02-24 12:10:00,31.25,31.32,31.24,31.3,55964.0,29.6259,29.6923,29.6165,29.6734,55964.0
2020-02-24 12:15:00,31.29,31.36,31.28,31.36,17978.0,29.6639,29.7302,29.6544,29.7302,17978.0
2020-02-24 12:20:00,31.35,31.37,31.3,31.3,13759.0,29.7208,29.7397,29.6734,29.6734,13759.0
2020-02-24 12:25:00,31.31,31.41,31.31,31.36,17457.0,29.6828,29.7776,29.6828,29.7302,17457.0
2020-02-24 12:30:00,31.35,31.42,31.35,31.42,28499.0,29.7208,29.7871,29.7208,29.7871,28499.0
2020-02-24 12:35:00,31.43,31.52,31.42,31.51,52580.0,29.7966,29.8819,29.7871,29.8724,52580.0
2020-02-24 12:40:00,31.51,31.63,31.5,31.6,46704.0,29.8724,29.9862,29.863,29.9578,46704.0
2020-02-24 12:45:00,31.6,31.6,31.55,31.55,18043.0,29.9578,29.9578,29.9104,29.9104,18043.0
2020-02-24 12:50:00,31.55,31.58,31.51,31.57,36152.0,29.9104,29.9388,29.8724,29.9293,36152.0
2020-02-24 12:55:00,31.57,31.57,31.53,31.54,9071.0,29.9293,29.9293,29.8914,29.9009,9071.0
2020-02-24 13:00:00,31.54,31.55,31.47,31.47,20813.0,29.9009,29.9104,29.8345,29.8345,20813.0
2020-02-24 13:05:00,31.47,31.52,31.38,31.38,91994.0,29.8345,29.8819,29.7492,29.7492,91994.0
2020-02-24 13:10:00,31.39,31.49,31.37,31.49,30339.0,29.7587,29.8535,29.7397,29.8535,30339.0
2020-02-24 13:15:00,31.49,31.52,31.42,31.46,93604.0,29.8535,29.8819,29.7871,29.825,93604.0
2020-02-24 13:20:00,31.48,31.5,31.47,31.49,85066.0,29.844,29.863,29.8345,29.8535,85066.0
2020-02-24 13:25:00,31.48,31.53,31.48,31.48,104572.0,29.844,29.8914,29.844,29.844,104572.0
2020-02-24 13:30:00,31.49,31.54,31.48,31.49,84729.0,29.8535,29.9009,29.844,29.8535,84729.0
2020-02-24 13:35:00,31.49,31.59,31.48,31.54,143807.0,29.8535,29.9483,29.844,29.9009,143807.0
2020-02-24 13:40:00,31.53,31.54,31.46,31.5,26416.0,29.8914,29.9009,29.825,29.863,26416.0
2020-02-24 13:45:00,31.5,31.53,31.48,31.5,36681.0,29.863,29.8914,29.844,29.863,36681.0
2020-02-24 13:50:00,31.51,31.6,31.5,31.55,65953.0,29.8724,29.9578,29.863,29.9104,65953.0
2020-02-24 13:55:00,31.55,31.55,31.47,31.5,23075.0,29.9104,29.9104,29.8345,29.863,23075.0
2020-02-24 14:00:00,31.5,31.51,31.37,31.39,36692.0,29.863,29.8724,29.7397,29.7587,36692.0
2020-02-24 14:05:00,31.39,31.39,31.25,31.25,30012.0,29.7587,29.7587,29.6259,29.6259,30012.0
2020-02-24 14:10:00,31.25,31.32,31.24,31.26,26217.0,29.6259,29.6923,29.6165,29.6354,26217.0
2020-02-24 14:15:00,31.26,31.29,31.23,31.26,39243.0,29.6354,29.6639,29.607,29.6354,39243.0
2020-02-24 14:20:00,31.28,31.57,31.27,31.49,133349.0,29.6544,29.9293,29.6449,29.8535,133349.0
2020-02-24 14:25:00,31.49,31.6,31.49,31.6,17087.0,29.8535,29.9578,29.8535,29.9578,17087.0
2020-02-24 14:30:00,31.6,31.65,31.6,31.63,19531.0,29.9578,30.0052,29.9578,29.9862,19531.0
2020-02-24 14:35:00,31.63,31.75,31.63,31.75,27533.0,29.9862,30.1,29.9862,30.1,27533.0
2020-02-24 14:40:00,31.75,31.75,31.67,31.71,18693.0,30.1,30.1,30.0241,30.062,18693.0
2020-02-24 14:45:00,31.7,31.71,31.66,31.7,20811.0,30.0526,30.062,30.0146,30.0526,20811.0
2020-02-24 14:50:00,31.7,31.74,31.66,31.7,29886.0,30.0526,30.0905,30.0146,30.0526,29886.0
2020-02-24 14:55:00,31.69,31.77,31.67,31.73,23143.0,30.0431,30.1189,30.0241,30.081,23143.0
2020-02-24 15:00:00,31.72,31.76,31.7,31.73,33717.0,30.0715,30.1094,30.0526,30.081,33717.0
2020-02-24 15:05:00,31.73,31.78,31.72,31.77,64441.0,30.081,30.1284,30.0715,30.1189,64441.0
2020-02-24 15:10:00,31.77,31.77,31.73,31.77,65520.0,30.1189,30.1189,30.081,30.1189,65520.0
2020-02-24 15:15:00,31.76,31.77,31.71,31.71,26640.0,30.1094,30.1189,30.062,30.062,26640.0
2020-02-24 15:20:00,31.71,31.73,31.66,31.67,28518.0,30.062,30.081,30.0146,30.0241,28518.0
2020-02-24 15:25:00,31.68,31.72,31.65,31.69,32147.0,30.0336,30.0715,30.0052,30.0431,32147.0
2020-02-24 15:30:00,31.69,31.75,31.66,31.7,40040.0,30.0431,30.1,30.0146,30.0526,40040.0
2020-02-24 15:35:00,31.7,31.7,31.65,31.68,24487.0,30.0526,30.0526,30.0052,30.0336,24487.0
2020-02-24 15:40:00,31.68,31.69,31.63,31.63,38800.0,30.0336,30.0431,29.9862,29.9862,38800.0
2020-02-24 15:45:00,31.64,31.73,31.62,31.71,93163.0,29.9957,30.081,29.9767,30.062,93163.0
2020-02-24 15:50:00,31.71,31.71,31.59,31.6,110728.0,30.062,30.062,29.9483,29.9578,110728.0
2020-02-24 15:55:00,31.6,31.64,31.59,31.63,223478.0,29.9578,29.9957,29.9483,29.9862,223478.0
2020-02-25 09:30:00,31.77,31.87,31.72,31.76,49836.0,30.1189,30.2137,30.0715,30.1094,49836.0
2020-02-25 09:35:00,31.76,31.85,31.71,31.75,24836.0,30.1094,30.1948,30.062,30.1,24836.0
2020-02-25 09:40:00,31.74,31.76,31.66,31.7,14847.0,30.0905,30.1094,30.0146,30.0526,14847.0
2020-02-25 09:45:00,31.67,31.7,31.53,31.7,15372.0,30.0241,30.0526,29.8914,30.0526,15372.0
2020-02-25 09:50:00,31.7,31.84,31.7,31.83,14169.0,30.0526,30.1853,30.0526,30.1758,14169.0
2020-02-25 09:55:00,31.83,31.89,31.8,31.85,11949.0,30.1758,30.2327,30.1474,30.1948,11949.0
2020-02-25 10:00:00,31.84,31.87,31.78,31.83,15422.0,30.1853,30.2137,30.1284,30.1758,15422.0
2020-02-25 10:05:00,31.81,31.86,31.79,31.83,18814.0,30.1568,30.2042,30.1379,30.1758,18814.0
2020-02-25 10:10:00,31.83,31.85,31.73,31.73,48532.0,30.1758,30.1948,30.081,30.081,48532.0
2020-02-25 10:15:00,31.71,31.76,31.61,31.61,13228.0,30.062,30.1094,29.9672,29.9672,13228.0
2020-02-25 10:20:00,31.62,31.62,31.5,31.5,14875.0,29.9767,29.9767,29.863,29.863,14875.0
2020-02-25 10:25:00,31.5,31.5,31.32,31.34,29742.0,29.863,29.863,29.6923,29.7113,29742.0
2020-02-25 10:30:00,31.35,31.37,31.24,31.36,12226.0,29.7208,29.7397,29.6165,29.7302,12226.0
2020-02-25 10:35:00,31.36,31.38,31.28,31.34,15094.0,29.7302,29.7492,29.6544,29.7113,15094.0
2020-02-25 10:40:00,31.34,31.38,31.3,31.37,23050.0,29.7113,29.7492,29.6734,29.7397,23050.0
2020-02-25 10:45:00,31.36,31.39,31.22,31.22,9134.0,29.7302,29.7587,29.5975,29.5975,9134.0
2020-02-25 10:50:00,31.21,31.21,31.09,31.12,20080.0,29.588,29.588,29.4743,29.5027,20080.0
2020-02-25 10:55:00,31.13,31.23,31.1,31.22,20586.0,29.5122,29.607,29.4837,29.5975,20586.0
2020-02-25 11:00:00,31.19,31.24,31.11,31.12,35725.0,29.5691,29.6165,29.4932,29.5027,35725.0
2020-02-25 11:05:00,31.13,31.18,31.05,31.08,19686.0,29.5122,29.5596,29.4363,29.4648,19686.0
2020-02-25 11:10:00,31.06,31.13,31.06,31.09,23269.0,29.4458,29.5122,29.4458,29.4743,23269.0
2020-02-25 11:15:00,31.08,31.1,30.91,31.03,40281.0,29.4648,29.4837,29.3036,29.4174,40281.0
2020-02-25 11:20:00,31.01,31.06,30.96,30.99,21298.0,29.3984,29.4458,29.351,29.3795,21298.0
2020-02-25 11:25:00,30.99,31.2,30.99,31.18,19631.0,29.3795,29.5785,29.3795,29.5596,19631.0
2020-02-25 11:30:00,31.18,31.26,31.15,31.25,30012.0,29.5596,29.6354,29.5311,29.6259,30012.0
2020-02-25 11:35:00,31.22,31.26,31.17,31.23,19320.0,29.5975,29.6354,29.5501,29.607,19320.0
2020-02-25 11:40:00,31.24,31.24,31.14,31.15,26032.0,29.6165,29.6165,29.5217,29.5311,26032.0
2020-02-25 11:45:00,31.15,31.31,31.14,31.27,16308.0,29.5311,29.6828,29.5217,29.6449,16308.0
2020-02-25 11:50:00,31.25,31.31,31.19,31.28,9674.0,29.6259,29.6828,29.5691,29.6544,9674.0
2020-02-25 11:55:00,31.28,31.28,31.21,31.24,7426.0,29.6544,29.6544,29.588,29.6165,7426.0
2020-02-25 12:00:00,31.25,31.27,31.15,31.16,11935.0,29.6259,29.6449,29.5311,29.5406,11935.0
2020-02-25 12:05:00,31.17,31.19,31.12,31.19,15023.0,29.5501,29.5691,29.5027,29.5691,15023.0
2020-02-25 12:10:00,31.2,31.23,31.17,31.18,7351.0,29.5785,29.607,29.5501,29.5596,7351.0
2020-02-25 12:15:00,31.17,31.17,31.05,31.07,8196.0,29.5501,29.5501,29.4363,29.4553,8196.0
2020-02-25 12:20:00,31.08,31.11,31.05,31.1,6773.0,29.4648,29.4932,29.4363,29.4837,6773.0
2020-02-25 12:25:00,31.1,31.12,31.07,31.09,6485.0,29.4837,29.5027,29.4553,29.4743,6485.0
2020-02-25 12:30:00,31.1,31.19,31.1,31.17,16208.0,29.4837,29.5691,29.4837,29.5501,16208.0
2020-02-25 12:35:00,31.17,31.23,31.17,31.19,6212.0,29.5501,29.607,29.5501,29.5691,6212.0
2020-02-25 12:40:00,31.19,31.19,31.06,31.06,12220.0,29.5691,29.5691,29.4458,29.4458,12220.0
2020-02-25 12:45:00,31.06,31.06,30.99,31.02,11440.0,29.4458,29.4458,29.3795,29.4079,11440.0
2020-02-25 12:50:00,31.01,31.05,31.0,31.0,14714.0,29.3984,29.4363,29.3889,29.3889,14714.0
2020-02-25 12:55:00,31.0,31.0,30.96,30.97,14957.0,29.3889,29.3889,29.351,29.3605,14957.0
2020-02-25 13:00:00,30.96,31.01,30.88,30.9,37056.0,29.351,29.3984,29.2752,29.2941,37056.0
2020-02-25 13:05:00,30.91,30.92,30.86,30.89,30719.0,29.3036,29.3131,29.2562,29.2847,30719.0
2020-02-25 13:10:00,30.89,30.95,30.85,30.85,28689.0,29.2847,29.3415,29.2467,29.2467,28689.0
2020-02-25 13:15:00,30.84,30.86,30.79,30.85,25595.0,29.2373,29.2562,29.1899,29.2467,25595.0
2020-02-25 13:20:00,30.84,30.86,30.83,30.83,13819.0,29.2373,29.2562,29.2278,29.2278,13819.0
2020-02-25 13:25:00,30.83,30.84,30.78,30.78,26413.0,29.2278,29.2373,29.1804,29.1804,26413.0
2020-02-25 13:30:00,30.76,30.76,30.66,30.69,19143.0,29.1614,29.1614,29.0666,29.0951,19143.0
2020-02-25 13:35:00,30.68,30.69,30.6,30.6,24812.0,29.0856,29.0951,29.0097,29.0097,24812.0
2020-02-25 13:40:00,30.6,30.67,30.59,30.66,44339.0,29.0097,29.0761,29.0002,29.0666,44339.0
2020-02-25 13:45:00,30.66,30.67,30.61,30.62,53095.0,29.0666,29.0761,29.0192,29.0287,53095.0
2020-02-25 13:50:00,30.62,30.67,30.53,30.6,20999.0,29.0287,29.0761,28.9434,29.0097,20999.0
2020-02-25 13:55:00,30.59,30.6,30.52,30.52,17260.0,29.0002,29.0097,28.9339,28.9339,17260.0
2020-02-25 14:00:00,30.52,30.54,30.3,30.42,62202.0,28.9339,28.9528,28.7253,28.8391,62202.0
2020-02-25 14:05:00,30.42,30.43,30.12,30.15,81775.0,28.8391,28.8486,28.5547,28.5831,81775.0
2020-02-25 14:10:00,30.17,30.32,30.11,30.27,37510.0,28.6021,28.7443,28.5452,28.6969,37510.0
2020-02-25 14:15:00,30.27,30.27,30.09,30.14,42652.0,28.6969,28.6969,28.5262,28.5736,42652.0
2020-02-25 14:20:00,30.14,30.19,30.06,30.08,46019.0,28.5736,28.621,28.4978,28.5168,46019.0
2020-02-25 14:25:00,30.08,30.16,30.06,30.11,27542.0,28.5168,28.5926,28.4978,28.5452,27542.0
2020-02-25 14:30:00,30.11,30.13,29.87,30.03,152763.0,28.5452,28.5642,28.3177,28.4694,152763.0
2020-02-25 14:35:00,30.04,30.08,29.99,30.03,30463.0,28.4788,28.5168,28.4314,28.4694,30463.0
2020-02-25 14:40:00,30.02,30.22,30.0,30.21,27435.0,28.4599,28.6495,28.4409,28.64,27435.0
2020-02-25 14:45:00,30.22,30.26,30.17,30.24,38373.0,28.6495,28.6874,28.6021,28.6684,38373.0
2020-02-25 14:50:00,30.25,30.31,30.21,30.3,39228.0,28.6779,28.7348,28.64,28.7253,39228.0
2020-02-25 14:55:00,30.3,30.34,30.26,30.27,25065.0,28.7253,28.7632,28.6874,28.6969,25065.0
2020-02-25 15:00:00,30.28,30.45,30.28,30.33,34470.0,28.7064,28.8675,28.7064,28.7538,34470.0
2020-02-25 15:05:00,30.33,30.41,30.29,30.33,35593.0,28.7538,28.8296,28.7158,28.7538,35593.0
2020-02-25 15:10:00,30.33,30.34,30.22,30.3,56105.0,28.7538,28.7632,28.6495,28.7253,56105.0
2020-02-25 15:15:00,30.29,30.34,30.24,30.3,96926.0,28.7158,28.7632,28.6684,28.7253,96926.0
2020-02-25 15:20:00,30.3,30.32,30.13,30.17,125611.0,28.7253,28.7443,28.5642,28.6021,125611.0
2020-02-25 15:25:00,30.17,30.24,30.13,30.2,28155.0,28.6021,28.6684,28.5642,28.6305,28155.0
2020-02-25 15:30:00,30.2,30.2,30.08,30.15,104484.0,28.6305,28.6305,28.5168,28.5831,104484.0
2020-02-25 15:35:00,30.15,30.15,30.03,30.07,94529.0,28.5831,28.5831,28.4694,28.5073,94529.0
2020-02-25 15:40:00,30.07,30.21,30.07,30.16,47933.0,28.5073,28.64,28.5073,28.5926,47933.0
2020-02-25 15:45:00,30.17,30.3,30.16,30.21,77497.0,28.6021,28.7253,28.5926,28.64,77497.0
2020-02-25 15:50:00,30.22,30.24,30.14,30.16,153005.0,28.6495,28.6684,28.5736,28.5926,153005.0
2020-02-25 15:55:00,30.16,30.27,30.14,30.21,386387.0,28.5926,28.6969,28.5736,28.64,386387.0
2020-02-26 09:30:00,30.26,30.55,30.15,30.5,116967.0,28.6874,28.9623,28.5831,28.9149,116967.0
2020-02-26 09:35:00,30.51,30.62,30.5,30.57,43096.0,28.9244,29.0287,28.9149,28.9813,43096.0
2020-02-26 09:40:00,30.58,30.76,30.56,30.7,64379.0,28.9908,29.1614,28.9718,29.1045,64379.0
2020-02-26 09:45:00,30.67,30.93,30.66,30.9,57471.0,29.0761,29.3226,29.0666,29.2941,57471.0
2020-02-26 09:50:00,30.89,30.96,30.85,30.85,94141.0,29.2847,29.351,29.2467,29.2467,94141.0
2020-02-26 09:55:00,30.85,30.85,30.6,30.61,37480.0,29.2467,29.2467,29.0097,29.0192,37480.0
2020-02-26 10:00:00,30.6,30.66,30.58,30.62,69745.0,29.0097,29.0666,28.9908,29.0287,69745.0
2020-02-26 10:05:00,30.61,30.61,30.45,30.55,34014.0,29.0192,29.0192,28.8675,28.9623,34014.0
2020-02-26 10:10:00,30.58,30.64,30.5,30.63,21376.0,28.9908,29.0477,28.9149,29.0382,21376.0
2020-02-26 10:15:00,30.62,30.66,30.61,30.61,11871.0,29.0287,29.0666,29.0192,29.0192,11871.0
2020-02-26 10:20:00,30.6,30.66,30.54,30.58,25618.0,29.0097,29.0666,28.9528,28.9908,25618.0
2020-02-26 10:25:00,30.59,30.65,30.55,30.56,16014.0,29.0002,29.0571,28.9623,28.9718,16014.0
2020-02-26 10:30:00,30.55,30.62,30.54,30.61,16451.0,28.9623,29.0287,28.9528,29.0192,16451.0
2020-02-26 10:35:00,30.61,30.68,30.58,30.59,25178.0,29.0192,29.0856,28.9908,29.0002,25178.0
2020-02-26 10:40:00,30.59,30.68,30.58,30.68,26592.0,29.0002,29.0856,28.9908,29.0856,26592.0
2020-02-26 10:45:00,30.7,30.74,30.65,30.7,11970.0,29.1045,29.1425,29.0571,29.1045,11970.0
2020-02-26 10:50:00,30.71,30.78,30.69,30.69,29695.0,29.114,29.1804,29.0951,29.0951,29695.0
2020-02-26 10:55:00,30.7,30.72,30.66,30.66,9730.0,29.1045,29.1235,29.0666,29.0666,9730.0
2020-02-26 11:00:00,30.67,30.67,30.6,30.65,17677.0,29.0761,29.0761,29.0097,29.0571,17677.0
2020-02-26 11:05:00,30.65,30.65,30.6,30.64,18763.0,29.0571,29.0571,29.0097,29.0477,18763.0
2020-02-26 11:10:00,30.63,30.63,30.51,30.59,53825.0,29.0382,29.0382,28.9244,29.0002,53825.0
2020-02-26 11:15:00,30.6,30.69,30.59,30.68,13683.0,29.0097,29.0951,29.0002,29.0856,13683.0
2020-02-26 11:20:00,30.69,30.74,30.68,30.71,25393.0,29.0951,29.1425,29.0856,29.114,25393.0
2020-02-26 11:25:00,30.71,30.74,30.7,30.7,12730.0,29.114,29.1425,29.1045,29.1045,12730.0
2020-02-26 11:30:00,30.69,30.73,30.67,30.71,25265.0,29.0951,29.133,29.0761,29.114,25265.0
2020-02-26 11:35:00,30.71,30.75,30.66,30.73,10249.0,29.114,29.1519,29.0666,29.133,10249.0
2020-02-26 11:40:00,30.74,30.76,30.69,30.69,8330.0,29.1425,29.1614,29.0951,29.0951,8330.0
2020-02-26 11:45:00,30.69,30.7,30.65,30.68,22572.0,29.0951,29.1045,29.0571,29.0856,22572.0
2020-02-26 11:50:00,30.68,30.69,30.64,30.65,19782.0,29.0856,29.0951,29.0477,29.0571,19782.0
2020-02-26 11:55:00,30.64,30.69,30.61,30.67,16119.0,29.0477,29.0951,29.0192,29.0761,16119.0
2020-02-26 12:00:00,30.66,30.68,30.54,30.54,17252.0,29.0666,29.0856,28.9528,28.9528,17252.0
2020-02-26 12:05:00,30.53,30.54,30.41,30.46,16304.0,28.9434,28.9528,28.8296,28.877,16304.0
2020-02-26 12:10:00,30.46,30.5,30.42,30.44,13533.0,28.877,28.9149,28.8391,28.858,13533.0
2020-02-26 12:15:00,30.41,30.46,30.35,30.44,10766.0,28.8296,28.877,28.7727,28.858,10766.0
2020-02-26 12:20:00,30.44,30.5,30.43,30.5,13000.0,28.858,28.9149,28.8486,28.9149,13000.0
2020-02-26 12:25:00,30.5,30.51,30.44,30.5,6121.0,28.9149,28.9244,28.858,28.9149,6121.0
2020-02-26 12:30:00,30.51,30.63,30.51,30.61,14394.0,28.9244,29.0382,28.9244,29.0192,14394.0
2020-02-26 12:35:00,30.61,30.64,30.56,30.57,10921.0,29.0192,29.0477,28.9718,28.9813,10921.0
2020-02-26 12:40:00,30.57,30.6,30.51,30.52,16221.0,28.9813,29.0097,28.9244,28.9339,16221.0
2020-02-26 12:45:00,30.52,30.61,30.52,30.59,9277.0,28.9339,29.0192,28.9339,29.0002,9277.0
2020-02-26 12:50:00,30.6,30.63,30.55,30.56,11676.0,29.0097,29.0382,28.9623,28.9718,11676.0
2020-02-26 12:55:00,30.57,30.61,30.52,30.58,14496.0,28.9813,29.0192,28.9339,28.9908,14496.0
2020-02-26 13:00:00,30.59,30.63,30.57,30.59,15313.0,29.0002,29.0382,28.9813,29.0002,15313.0
2020-02-26 13:05:00,30.59,30.6,30.51,30.52,27210.0,29.0002,29.0097,28.9244,28.9339,27210.0
2020-02-26 13:10:00,30.52,30.53,30.51,30.53,16971.0,28.9339,28.9434,28.9244,28.9434,16971.0
2020-02-26 13:15:00,30.53,30.58,30.5,30.51,15683.0,28.9434,28.9908,28.9149,28.9244,15683.0
2020-02-26 13:20:00,30.52,30.57,30.52,30.55,21692.0,28.9339,28.9813,28.9339,28.9623,21692.0
2020-02-26 13:25:00,30.56,30.64,30.55,30.62,16092.0,28.9718,29.0477,28.9623,29.0287,16092.0
2020-02-26 13:30:00,30.61,30.61,30.42,30.42,11365.0,29.0192,29.0192,28.8391,28.8391,11365.0
2020-02-26 13:35:00,30.42,30.44,30.31,30.32,58110.0,28.8391,28.858,28.7348,28.7443,58110.0
2020-02-26 13:40:00,30.3,30.32,30.09,30.16,137770.0,28.7253,28.7443,28.5262,28.5926,137770.0
2020-02-26 13:45:00,30.17,30.45,30.15,30.43,24144.0,28.6021,28.8675,28.5831,28.8486,24144.0
2020-02-26 13:50:00,30.43,30.43,30.33,30.33,17985.0,28.8486,28.8486,28.7538,28.7538,17985.0
2020-02-26 13:55:00,30.33,30.33,30.2,30.2,13005.0,28.7538,28.7538,28.6305,28.6305,13005.0
2020-02-26 14:00:00,30.23,30.35,30.18,30.3,13822.0,28.659,28.7727,28.6116,28.7253,13822.0
2020-02-26 14:05:00,30.33,30.38,30.31,30.32,8939.0,28.7538,28.8012,28.7348,28.7443,8939.0
2020-02-26 14:10:00,30.32,30.42,30.28,30.42,14062.0,28.7443,28.8391,28.7064,28.8391,14062.0
2020-02-26 14:15:00,30.41,30.44,30.28,30.3,11196.0,28.8296,28.858,28.7064,28.7253,11196.0
2020-02-26 14:20:00,30.31,30.39,30.29,30.35,10091.0,28.7348,28.8106,28.7158,28.7727,10091.0
2020-02-26 14:25:00,30.36,30.44,30.33,30.34,18052.0,28.7822,28.858,28.7538,28.7632,18052.0
2020-02-26 14:30:00,30.34,30.38,30.29,30.34,16904.0,28.7632,28.8012,28.7158,28.7632,16904.0
2020-02-26 14:35:00,30.35,30.44,30.33,30.36,18074.0,28.7727,28.858,28.7538,28.7822,18074.0
2020-02-26 14:40:00,30.36,30.37,30.26,30.28,14318.0,28.7822,28.7917,28.6874,28.7064,14318.0
2020-02-26 14:45:00,30.29,30.35,30.27,30.34,9744.0,28.7158,28.7727,28.6969,28.7632,9744.0
2020-02-26 14:50:00,30.33,30.34,30.28,30.3,14789.0,28.7538,28.7632,28.7064,28.7253,14789.0
2020-02-26 14:55:00,30.29,30.36,30.23,30.24,20805.0,28.7158,28.7822,28.659,28.6684,20805.0
2020-02-26 15:00:00,30.25,30.34,30.24,30.28,18456.0,28.6779,28.7632,28.6684,28.7064,18456.0
2020-02-26 15:05:00,30.28,30.3,30.25,30.3,16207.0,28.7064,28.7253,28.6779,28.7253,16207.0
2020-02-26 15:10:00,30.31,30.4,30.3,30.35,20604.0,28.7348,28.8201,28.7253,28.7727,20604.0
2020-02-26 15:15:00,30.34,30.45,30.34,30.41,107758.0,28.7632,28.8675,28.7632,28.8296,107758.0
2020-02-26 15:20:00,30.42,30.43,30.31,30.32,18190.0,28.8391,28.8486,28.7348,28.7443,18190.0
2020-02-26 15:25:00,30.32,30.35,30.27,30.32,28312.0,28.7443,28.7727,28.6969,28.7443,28312.0
2020-02-26 15:30:00,30.32,30.33,30.26,30.28,40571.0,28.7443,28.7538,28.6874,28.7064,40571.0
2020-02-26 15:35:00,30.28,30.33,30.26,30.3,41037.0,28.7064,28.7538,28.6874,28.7253,41037.0
2020-02-26 15:40:00,30.3,30.31,30.24,30.28,48860.0,28.7253,28.7348,28.6684,28.7064,48860.0
2020-02-26 15:45:00,30.28,30.29,30.22,30.23,36345.0,28.7064,28.7158,28.6495,28.659,36345.0
2020-02-26 15:50:00,30.23,30.26,30.18,30.2,67754.0,28.659,28.6874,28.6116,28.6305,67754.0
2020-02-26 15:55:00,30.21,30.22,30.15,30.15,104876.0,28.64,28.6495,28.5831,28.5831,104876.0
2020-02-27 09:30:00,29.26,29.26,28.85,29.15,142858.0,27.7394,27.7394,27.3507,27.6351,142858.0
2020-02-27 09:35:00,29.12,29.2,28.95,29.17,35658.0,27.6066,27.6825,27.4455,27.654,35658.0
2020-02-27 09:40:00,29.13,29.15,28.79,28.87,36426.0,27.6161,27.6351,27.2938,27.3696,36426.0
2020-02-27 09:45:00,28.87,28.88,28.68,28.78,43890.0,27.3696,27.3791,27.1895,27.2843,43890.0
2020-02-27 09:50:00,28.81,28.96,28.78,28.93,58505.0,27.3128,27.455,27.2843,27.4265,58505.0
2020-02-27 09:55:00,28.93,29.01,28.76,28.77,64954.0,27.4265,27.5024,27.2654,27.2748,64954.0
2020-02-27 10:00:00,28.77,28.86,28.66,28.68,41672.0,27.2748,27.3602,27.1706,27.1895,41672.0
2020-02-27 10:05:00,28.69,28.77,28.63,28.75,48255.0,27.199,27.2748,27.1421,27.2559,48255.0
2020-02-27 10:10:00,28.74,28.8,28.62,28.78,32372.0,27.2464,27.3033,27.1326,27.2843,32372.0
2020-02-27 10:15:00,28.77,28.83,28.67,28.8,65992.0,27.2748,27.3317,27.18,27.3033,65992.0
2020-02-27 10:20:00,28.8,28.82,28.7,28.74,90813.0,27.3033,27.3222,27.2085,27.2464,90813.0
2020-02-27 10:25:00,28.73,28.74,28.54,28.56,31109.0,27.2369,27.2464,27.0568,27.0757,31109.0
2020-02-27 10:30:00,28.56,28.58,28.42,28.45,50521.0,27.0757,27.0947,26.943,26.9715,50521.0
2020-02-27 10:35:00,28.45,28.74,28.41,28.73,83068.0,26.9715,27.2464,26.9335,27.2369,83068.0
2020-02-27 10:40:00,28.72,28.82,28.7,28.71,74030.0,27.2274,27.3222,27.2085,27.218,74030.0
2020-02-27 10:45:00,28.72,28.95,28.72,28.92,39448.0,27.2274,27.4455,27.2274,27.417,39448.0
2020-02-27 10:50:00,28.92,28.96,28.82,28.86,78980.0,27.417,27.455,27.3222,27.3602,78980.0
2020-02-27 10:55:00,28.86,28.92,28.77,28.9,34255.0,27.3602,27.417,27.2748,27.3981,34255.0
2020-02-27 11:00:00,28.89,29.03,28.87,28.99,19803.0,27.3886,27.5213,27.3696,27.4834,19803.0
2020-02-27 11:05:00,29.0,29.2,28.98,29.18,28843.0,27.4929,27.6825,27.4739,27.6635,28843.0
2020-02-27 11:10:00,29.18,29.18,29.07,29.1,25198.0,27.6635,27.6635,27.5592,27.5877,25198.0
2020-02-27 11:15:00,29.16,29.25,29.1,29.25,24819.0,27.6446,27.7299,27.5877,27.7299,24819.0
2020-02-27 11:20:00,29.22,29.26,29.12,29.13,20532.0,27.7014,27.7394,27.6066,27.6161,20532.0
2020-02-27 11:25:00,29.12,29.21,29.09,29.17,17684.0,27.6066,27.692,27.5782,27.654,17684.0
2020-02-27 11:30:00,29.17,29.25,29.16,29.16,32677.0,27.654,27.7299,27.6446,27.6446,32677.0
2020-02-27 11:35:00,29.17,29.25,29.1,29.15,33756.0,27.654,27.7299,27.5877,27.6351,33756.0
2020-02-27 11:40:00,29.14,29.29,29.13,29.28,18800.0,27.6256,27.7678,27.6161,27.7583,18800.0
2020-02-27 11:45:00,29.26,29.31,29.07,29.24,26558.0,27.7394,27.7868,27.5592,27.7204,26558.0
2020-02-27 11:50:00,29.23,29.31,29.19,29.28,8506.0,27.7109,27.7868,27.673,27.7583,8506.0
2020-02-27 11:55:00,29.29,29.32,29.25,29.29,12671.0,27.7678,27.7963,27.7299,27.7678,12671.0
2020-02-27 12:00:00,29.28,29.32,29.22,29.3,14186.0,27.7583,27.7963,27.7014,27.7773,14186.0
2020-02-27 12:05:00,29.3,29.45,29.26,29.44,72560.0,27.7773,27.9195,27.7394,27.91,72560.0
2020-02-27 12:10:00,29.44,29.52,29.41,29.52,23286.0,27.91,27.9859,27.8816,27.9859,23286.0
2020-02-27 12:15:00,29.52,29.58,29.46,29.57,31659.0,27.9859,28.0427,27.929,28.0333,31659.0
2020-02-27 12:20:00,29.57,29.57,29.38,29.4,15664.0,28.0333,28.0333,27.8531,27.8721,15664.0
2020-02-27 12:25:00,29.41,29.5,29.41,29.49,16823.0,27.8816,27.9669,27.8816,27.9574,16823.0
2020-02-27 12:30:00,29.49,29.6,29.46,29.57,19361.0,27.9574,28.0617,27.929,28.0333,19361.0
2020-02-27 12:35:00,29.57,29.71,29.57,29.71,23507.0,28.0333,28.166,28.0333,28.166,23507.0
2020-02-27 12:40:00,29.71,29.72,29.64,29.64,32619.0,28.166,28.1755,28.0996,28.0996,32619.0
2020-02-27 12:45:00,29.63,29.71,29.57,29.71,23278.0,28.0901,28.166,28.0333,28.166,23278.0
2020-02-27 12:50:00,29.71,29.72,29.62,29.7,24363.0,28.166,28.1755,28.0807,28.1565,24363.0
2020-02-27 12:55:00,29.7,29.7,29.56,29.57,33865.0,28.1565,28.1565,28.0238,28.0333,33865.0
2020-02-27 13:00:00,29.56,29.69,29.5,29.67,25930.0,28.0238,28.147,27.9669,28.1281,25930.0
2020-02-27 13:05:00,29.66,29.69,29.62,29.68,15741.0,28.1186,28.147,28.0807,28.1375,15741.0
2020-02-27 13:10:00,29.68,29.72,29.65,29.71,14905.0,28.1375,28.1755,28.1091,28.166,14905.0
2020-02-27 13:15:00,29.72,29.72,29.6,29.62,17266.0,28.1755,28.1755,28.0617,28.0807,17266.0
2020-02-27 13:20:00,29.62,29.67,29.56,29.59,15654.0,28.0807,28.1281,28.0238,28.0522,15654.0
2020-02-27 13:25:00,29.59,29.66,29.49,29.53,14595.0,28.0522,28.1186,27.9574,27.9953,14595.0
2020-02-27 13:30:00,29.53,29.59,29.51,29.54,15951.0,27.9953,28.0522,27.9764,28.0048,15951.0
2020-02-27 13:35:00,29.53,29.54,29.44,29.49,27289.0,27.9953,28.0048,27.91,27.9574,27289.0
2020-02-27 13:40:00,29.5,29.53,29.25,29.31,31999.0,27.9669,27.9953,27.7299,27.7868,31999.0
2020-02-27 13:45:00,29.32,29.42,29.29,29.4,17655.0,27.7963,27.8911,27.7678,27.8721,17655.0
2020-02-27 13:50:00,29.4,29.52,29.33,29.5,12988.0,27.8721,27.9859,27.8057,27.9669,12988.0
2020-02-27 13:55:00,29.5,29.5,29.28,29.36,111898.0,27.9669,27.9669,27.7583,27.8342,111898.0
2020-02-27 14:00:00,29.34,29.37,29.23,29.26,16047.0,27.8152,27.8437,27.7109,27.7394,16047.0
2020-02-27 14:05:00,29.26,29.29,29.17,29.18,16026.0,27.7394,27.7678,27.654,27.6635,16026.0
2020-02-27 14:10:00,29.16,29.24,29.13,29.21,15286.0,27.6446,27.7204,27.6161,27.692,15286.0
2020-02-27 14:15:00,29.22,29.25,29.11,29.12,21179.0,27.7014,27.7299,27.5972,27.6066,21179.0
2020-02-27 14:20:00,29.12,29.3,29.12,29.28,9479.0,27.6066,27.7773,27.6066,27.7583,9479.0
2020-02-27 14:25:00,29.26,29.38,29.25,29.37,19238.0,27.7394,27.8531,27.7299,27.8437,19238.0
2020-02-27 14:30:00,29.36,29.36,29.24,29.3,18385.0,27.8342,27.8342,27.7204,27.7773,18385.0
2020-02-27 14:35:00,29.3,29.35,29.29,29.32,23212.0,27.7773,27.8247,27.7678,27.7963,23212.0
2020-02-27 14:40:00,29.31,29.39,29.3,29.35,29678.0,27.7868,27.8626,27.7773,27.8247,29678.0
2020-02-27 14:45:00,29.35,29.39,29.28,29.37,43340.0,27.8247,27.8626,27.7583,27.8437,43340.0
2020-02-27 14:50:00,29.38,29.4,29.3,29.31,19326.0,27.8531,27.8721,27.7773,27.7868,19326.0
2020-02-27 14:55:00,29.3,29.35,29.29,29.32,29836.0,27.7773,27.8247,27.7678,27.7963,29836.0
2020-02-27 15:00:00,29.31,29.33,29.21,29.3,34098.0,27.7868,27.8057,27.692,27.7773,34098.0
2020-02-27 15:05:00,29.3,29.35,29.25,29.35,17574.0,27.7773,27.8247,27.7299,27.8247,17574.0
2020-02-27 15:10:00,29.36,29.43,29.33,29.33,26735.0,27.8342,27.9005,27.8057,27.8057,26735.0
2020-02-27 15:15:00,29.34,29.37,29.3,29.31,29606.0,27.8152,27.8437,27.7773,27.7868,29606.0
2020-02-27 15:20:00,29.31,29.35,29.24,29.27,23852.0,27.7868,27.8247,27.7204,27.7488,23852.0
2020-02-27 15:25:00,29.27,29.3,29.17,29.17,22085.0,27.7488,27.7773,27.654,27.654,22085.0
2020-02-27 15:30:00,29.17,29.2,29.08,29.17,55546.0,27.654,27.6825,27.5687,27.654,55546.0
2020-02-27 15:35:00,29.17,29.18,29.1,29.14,39205.0,27.654,27.6635,27.5877,27.6256,39205.0
2020-02-27 15:40:00,29.13,29.19,29.1,29.15,61383.0,27.6161,27.673,27.5877,27.6351,61383.0
2020-02-27 15:45:00,29.13,29.2,29.1,29.12,63338.0,27.6161,27.6825,27.5877,27.6066,63338.0
2020-02-27 15:50:00,29.13,29.13,28.98,29.0,308098.0,27.6161,27.6161,27.4739,27.4929,308098.0
2020-02-27 15:55:00,29.0,29.01,28.81,28.81,288748.0,27.4929,27.5024,27.3128,27.3128,288748.0
2020-02-28 09:30:00,27.76,27.79,27.44,27.64,172706.0,26.3173,26.3458,26.014,26.2036,172706.0
2020-02-28 09:35:00,27.59,27.84,27.54,27.79,134698.0,26.1562,26.3932,26.1088,26.3458,134698.0
2020-02-28 09:40:00,27.77,27.79,27.18,27.23,186426.0,26.3268,26.3458,25.7675,25.8149,186426.0
2020-02-28 09:45:00,27.21,27.25,26.94,26.97,123823.0,25.7959,25.8338,25.5399,25.5684,123823.0
2020-02-28 09:50:00,26.96,27.14,26.82,27.03,114206.0,25.5589,25.7295,25.4262,25.6253,114206.0
2020-02-28 09:55:00,27.02,27.03,26.78,26.84,125665.0,25.6158,25.6253,25.3883,25.4451,125665.0
2020-02-28 10:00:00,26.84,26.93,26.7,26.73,286475.0,25.4451,25.5305,25.3124,25.3409,286475.0
2020-02-28 10:05:00,26.71,27.11,26.71,27.08,167436.0,25.3219,25.7011,25.3219,25.6727,167436.0
2020-02-28 10:10:00,27.08,27.16,26.94,27.08,134538.0,25.6727,25.7485,25.5399,25.6727,134538.0
2020-02-28 10:15:00,27.11,27.38,27.09,27.32,131543.0,25.7011,25.9571,25.6821,25.9002,131543.0
2020-02-28 10:20:00,27.31,27.31,27.14,27.24,99379.0,25.8907,25.8907,25.7295,25.8243,99379.0
2020-02-28 10:25:00,27.23,27.39,27.1,27.1,96792.0,25.8149,25.9666,25.6916,25.6916,96792.0
2020-02-28 10:30:00,27.1,27.31,27.05,27.3,71699.0,25.6916,25.8907,25.6442,25.8812,71699.0
2020-02-28 10:35:00,27.28,27.47,27.21,27.31,102092.0,25.8623,26.0424,25.7959,25.8907,102092.0
2020-02-28 10:40:00,27.32,27.37,27.23,27.25,81612.0,25.9002,25.9476,25.8149,25.8338,81612.0
2020-02-28 10:45:00,27.26,27.37,27.19,27.3,41886.0,25.8433,25.9476,25.7769,25.8812,41886.0
2020-02-28 10:50:00,27.32,27.53,27.26,27.52,172727.0,25.9002,26.0993,25.8433,26.0898,172727.0
2020-02-28 10:55:00,27.52,27.57,27.35,27.37,154676.0,26.0898,26.1372,25.9286,25.9476,154676.0
2020-02-28 11:00:00,27.37,27.39,27.17,27.29,123910.0,25.9476,25.9666,25.758,25.8717,123910.0
2020-02-28 11:05:00,27.29,27.31,27.17,27.19,114542.0,25.8717,25.8907,25.758,25.7769,114542.0
2020-02-28 11:10:00,27.2,27.41,27.19,27.35,134379.0,25.7864,25.9855,25.7769,25.9286,134379.0
2020-02-28 11:15:00,27.35,27.44,27.3,27.42,396003.0,25.9286,26.014,25.8812,25.995,396003.0
2020-02-28 11:20:00,27.42,27.64,27.41,27.57,76007.0,25.995,26.2036,25.9855,26.1372,76007.0
2020-02-28 11:25:00,27.55,27.64,27.45,27.63,147598.0,26.1182,26.2036,26.0234,26.1941,147598.0
2020-02-28 11:30:00,27.67,27.9,27.62,27.86,144193.0,26.232,26.45,26.1846,26.4121,144193.0
2020-02-28 11:35:00,27.87,27.98,27.81,27.92,61555.0,26.4216,26.5259,26.3647,26.469,61555.0
2020-02-28 11:40:00,27.92,28.15,27.89,28.11,96649.0,26.469,26.6871,26.4406,26.6491,96649.0
2020-02-28 11:45:00,28.1,28.11,27.76,27.86,43306.0,26.6397,26.6491,26.3173,26.4121,43306.0
2020-02-28 11:50:00,27.87,27.94,27.68,27.7,41954.0,26.4216,26.488,26.2415,26.2604,41954.0
2020-02-28 11:55:00,27.69,27.74,27.58,27.71,24207.0,26.251,26.2984,26.1467,26.2699,24207.0
2020-02-28 12:00:00,27.74,27.78,27.61,27.75,24669.0,26.2984,26.3363,26.1751,26.3078,24669.0
2020-02-28 12:05:00,27.76,27.9,27.75,27.78,21646.0,26.3173,26.45,26.3078,26.3363,21646.0
2020-02-28 12:10:00,27.77,27.87,27.71,27.85,26338.0,26.3268,26.4216,26.2699,26.4026,26338.0
2020-02-28 12:15:00,27.84,27.97,27.75,27.95,19976.0,26.3932,26.5164,26.3078,26.4974,19976.0
2020-02-28 12:20:00,27.95,28.04,27.94,27.95,58857.0,26.4974,26.5828,26.488,26.4974,58857.0
2020-02-28 12:25:00,27.94,28.08,27.91,28.05,30339.0,26.488,26.6207,26.4595,26.5923,30339.0
2020-02-28 12:30:00,28.07,28.21,28.01,28.17,36552.0,26.6112,26.7439,26.5543,26.706,36552.0
2020-02-28 12:35:00,28.15,28.25,28.02,28.02,41567.0,26.6871,26.7819,26.5638,26.5638,41567.0
2020-02-28 12:40:00,28.02,28.22,28.02,28.08,29107.0,26.5638,26.7534,26.5638,26.6207,29107.0
2020-02-28 12:45:00,28.09,28.1,27.91,27.96,36396.0,26.6302,26.6397,26.4595,26.5069,36396.0
2020-02-28 12:50:00,27.99,28.1,27.97,28.09,34959.0,26.5354,26.6397,26.5164,26.6302,34959.0
2020-02-28 12:55:00,28.09,28.18,28.06,28.14,37334.0,26.6302,26.7155,26.6017,26.6776,37334.0
2020-02-28 13:00:00,28.16,28.3,28.16,28.23,44806.0,26.6965,26.8293,26.6965,26.7629,44806.0
2020-02-28 13:05:00,28.23,28.35,28.22,28.28,29632.0,26.7629,26.8767,26.7534,26.8103,29632.0
2020-02-28 13:10:00,28.28,28.28,28.07,28.1,37398.0,26.8103,26.8103,26.6112,26.6397,37398.0
2020-02-28 13:15:00,28.08,28.3,28.07,28.25,21753.0,26.6207,26.8293,26.6112,26.7819,21753.0
2020-02-28 13:20:00,28.24,28.42,28.17,28.29,94513.0,26.7724,26.943,26.706,26.8198,94513.0
2020-02-28 13:25:00,28.3,28.38,28.27,28.29,45060.0,26.8293,26.9051,26.8008,26.8198,45060.0
2020-02-28 13:30:00,28.3,28.31,28.17,28.21,75755.0,26.8293,26.8387,26.706,26.7439,75755.0
2020-02-28 13:35:00,28.2,28.29,28.17,28.26,56437.0,26.7345,26.8198,26.706,26.7913,56437.0
2020-02-28 13:40:00,28.26,28.26,28.02,28.07,30346.0,26.7913,26.7913,26.5638,26.6112,30346.0
2020-02-28 13:45:00,28.05,28.12,27.93,28.12,21801.0,26.5923,26.6586,26.4785,26.6586,21801.0
2020-02-28 13:50:00,28.12,28.15,28.03,28.07,41676.0,26.6586,26.6871,26.5733,26.6112,41676.0
2020-02-28 13:55:00,28.1,28.17,28.03,28.16,41120.0,26.6397,26.706,26.5733,26.6965,41120.0
2020-02-28 14:00:00,28.14,28.14,27.91,27.91,27130.0,26.6776,26.6776,26.4595,26.4595,27130.0
2020-02-28 14:05:00,27.92,27.99,27.9,27.97,37602.0,26.469,26.5354,26.45,26.5164,37602.0
2020-02-28 14:10:00,27.99,28.16,27.98,28.11,34213.0,26.5354,26.6965,26.5259,26.6491,34213.0
2020-02-28 14:15:00,28.11,28.12,28.01,28.12,38736.0,26.6491,26.6586,26.5543,26.6586,38736.0
2020-02-28 14:20:00,28.11,28.27,28.04,28.15,42269.0,26.6491,26.8008,26.5828,26.6871,42269.0
2020-02-28 14:25:00,28.16,28.17,28.08,28.11,43100.0,26.6965,26.706,26.6207,26.6491,43100.0
2020-02-28 14:30:00,28.13,28.37,28.11,28.17,53166.0,26.6681,26.8956,26.6491,26.706,53166.0
2020-02-28 14:35:00,28.16,28.34,28.08,28.23,33072.0,26.6965,26.8672,26.6207,26.7629,33072.0
2020-02-28 14:40:00,28.25,28.46,28.22,28.46,33860.0,26.7819,26.9809,26.7534,26.9809,33860.0
2020-02-28 14:45:00,28.45,28.53,28.3,28.4,60781.0,26.9715,27.0473,26.8293,26.9241,60781.0
2020-02-28 14:50:00,28.42,28.44,28.25,28.3,31938.0,26.943,26.962,26.7819,26.8293,31938.0
2020-02-28 14:55:00,28.3,28.3,28.19,28.25,47205.0,26.8293,26.8293,26.725,26.7819,47205.0
2020-02-28 15:00:00,28.27,28.29,28.12,28.2,58937.0,26.8008,26.8198,26.6586,26.7345,58937.0
2020-02-28 15:05:00,28.19,28.28,28.13,28.25,76681.0,26.725,26.8103,26.6681,26.7819,76681.0
2020-02-28 15:10:00,28.25,28.3,28.17,28.18,51704.0,26.7819,26.8293,26.706,26.7155,51704.0
2020-02-28 15:15:00,28.18,28.38,28.17,28.32,49958.0,26.7155,26.9051,26.706,26.8482,49958.0
2020-02-28 15:20:00,28.32,28.33,28.1,28.12,45175.0,26.8482,26.8577,26.6397,26.6586,45175.0
2020-02-28 15:25:00,28.12,28.17,28.01,28.01,48028.0,26.6586,26.706,26.5543,26.5543,48028.0
2020-02-28 15:30:00,28.0,28.16,27.97,28.04,96685.0,26.5449,26.6965,26.5164,26.5828,96685.0
2020-02-28 15:35:00,28.05,28.1,27.96,28.0,90595.0,26.5923,26.6397,26.5069,26.5449,90595.0
2020-02-28 15:40:00,28.0,28.03,27.87,27.89,106559.0,26.5449,26.5733,26.4216,26.4406,106559.0
2020-02-28 15:45:00,27.9,28.17,27.89,28.16,164939.0,26.45,26.706,26.4406,26.6965,164939.0
2020-02-28 15:50:00,28.18,28.27,28.11,28.24,246587.0,26.7155,26.8008,26.6491,26.7724,246587.0
2020-02-28 15:55:00,28.24,28.61,28.24,28.61,382937.0,26.7724,27.1231,26.7724,27.1231,382937.0
2020-03-02 09:30:00,28.86,29.1,28.8,28.93,142636.0,27.3602,27.5877,27.3033,27.4265,142636.0
2020-03-02 09:35:00,28.92,29.02,28.8,28.84,79995.0,27.417,27.5118,27.3033,27.3412,79995.0
2020-03-02 09:40:00,28.86,29.07,28.83,28.91,45468.0,27.3602,27.5592,27.3317,27.4076,45468.0
2020-03-02 09:45:00,28.93,29.03,28.8,28.8,55352.0,27.4265,27.5213,27.3033,27.3033,55352.0
2020-03-02 09:50:00,28.82,28.84,28.7,28.78,45926.0,27.3222,27.3412,27.2085,27.2843,45926.0
2020-03-02 09:55:00,28.79,28.8,28.5,28.55,45802.0,27.2938,27.3033,27.0189,27.0663,45802.0
2020-03-02 10:00:00,28.53,28.65,28.51,28.62,47025.0,27.0473,27.1611,27.0283,27.1326,47025.0
2020-03-02 10:05:00,28.63,28.63,28.48,28.57,44889.0,27.1421,27.1421,26.9999,27.0852,44889.0
2020-03-02 10:10:00,28.58,28.7,28.55,28.68,45404.0,27.0947,27.2085,27.0663,27.1895,45404.0
2020-03-02 10:15:00,28.68,28.68,28.56,28.63,66901.0,27.1895,27.1895,27.0757,27.1421,66901.0
2020-03-02 10:20:00,28.63,28.63,28.37,28.39,53321.0,27.1421,27.1421,26.8956,26.9146,53321.0
2020-03-02 10:25:00,28.4,28.46,28.38,28.42,38486.0,26.9241,26.9809,26.9051,26.943,38486.0
2020-03-02 10:30:00,28.43,28.5,28.37,28.41,53488.0,26.9525,27.0189,26.8956,26.9335,53488.0
2020-03-02 10:35:00,28.39,28.64,28.39,28.63,41826.0,26.9146,27.1516,26.9146,27.1421,41826.0
2020-03-02 10:40:00,28.63,28.63,28.52,28.61,27215.0,27.1421,27.1421,27.0378,27.1231,27215.0
2020-03-02 10:45:00,28.61,28.7,28.57,28.68,47576.0,27.1231,27.2085,27.0852,27.1895,47576.0
2020-03-02 10:50:00,28.68,28.81,28.67,28.77,39727.0,27.1895,27.3128,27.18,27.2748,39727.0
2020-03-02 10:55:00,28.77,28.81,28.65,28.65,34308.0,27.2748,27.3128,27.1611,27.1611,34308.0
2020-03-02 11:00:00,28.65,28.76,28.65,28.75,40833.0,27.1611,27.2654,27.1611,27.2559,40833.0
2020-03-02 11:05:00,28.73,28.79,28.65,28.71,39159.0,27.2369,27.2938,27.1611,27.218,39159.0
2020-03-02 11:10:00,28.72,29.01,28.72,28.94,41130.0,27.2274,27.5024,27.2274,27.436,41130.0
2020-03-02 11:15:00,28.99,29.09,28.97,28.99,32389.0,27.4834,27.5782,27.4644,27.4834,32389.0
2020-03-02 11:20:00,29.0,29.05,28.98,29.01,37787.0,27.4929,27.5403,27.4739,27.5024,37787.0
2020-03-02 11:25:00,29.01,29.08,28.98,29.0,38624.0,27.5024,27.5687,27.4739,27.4929,38624.0
2020-03-02 11:30:00,29.01,29.08,28.98,29.03,58905.0,27.5024,27.5687,27.4739,27.5213,58905.0
2020-03-02 11:35:00,29.03,29.24,29.01,29.24,39825.0,27.5213,27.7204,27.5024,27.7204,39825.0
2020-03-02 11:40:00,29.24,29.28,29.14,29.25,83923.0,27.7204,27.7583,27.6256,27.7299,83923.0
2020-03-02 11:45:00,29.25,29.28,29.2,29.27,33503.0,27.7299,27.7583,27.6825,27.7488,33503.0
2020-03-02 11:50:00,29.27,29.39,29.22,29.34,24930.0,27.7488,27.8626,27.7014,27.8152,24930.0
2020-03-02 11:55:00,29.35,29.45,29.35,29.39,29291.0,27.8247,27.9195,27.8247,27.8626,29291.0
2020-03-02 12:00:00,29.4,29.5,29.39,29.43,46355.0,27.8721,27.9669,27.8626,27.9005,46355.0
2020-03-02 12:05:00,29.41,29.43,29.32,29.41,22266.0,27.8816,27.9005,27.7963,27.8816,22266.0
2020-03-02 12:10:00,29.42,29.45,29.35,29.37,19852.0,27.8911,27.9195,27.8247,27.8437,19852.0
2020-03-02 12:15:00,29.36,29.37,29.27,29.32,12671.0,27.8342,27.8437,27.7488,27.7963,12671.0
2020-03-02 12:20:00,29.31,29.33,29.19,29.23,13649.0,27.7868,27.8057,27.673,27.7109,13649.0
2020-03-02 12:25:00,29.22,29.36,29.21,29.34,14978.0,27.7014,27.8342,27.692,27.8152,14978.0
2020-03-02 12:30:00,29.36,29.48,29.35,29.37,26266.0,27.8342,27.9479,27.8247,27.8437,26266.0
2020-03-02 12:35:00,29.39,29.52,29.39,29.5,18518.0,27.8626,27.9859,27.8626,27.9669,18518.0
2020-03-02 12:40:00,29.49,29.54,29.36,29.41,21962.0,27.9574,28.0048,27.8342,27.8816,21962.0
2020-03-02 12:45:00,29.44,29.51,29.43,29.46,21526.0,27.91,27.9764,27.9005,27.929,21526.0
2020-03-02 12:50:00,29.49,29.55,29.45,29.53,20695.0,27.9574,28.0143,27.9195,27.9953,20695.0
2020-03-02 12:55:00,29.54,29.59,29.47,29.59,15271.0,28.0048,28.0522,27.9385,28.0522,15271.0
2020-03-02 13:00:00,29.56,29.6,29.51,29.58,27220.0,28.0238,28.0617,27.9764,28.0427,27220.0
2020-03-02 13:05:00,29.56,29.56,29.4,29.45,18638.0,28.0238,28.0238,27.8721,27.9195,18638.0
2020-03-02 13:10:00,29.46,29.52,29.42,29.49,25873.0,27.929,27.9859,27.8911,27.9574,25873.0
2020-03-02 13:15:00,29.49,29.5,29.38,29.41,22574.0,27.9574,27.9669,27.8531,27.8816,22574.0
2020-03-02 13:20:00,29.42,29.47,29.4,29.44,15792.0,27.8911,27.9385,27.8721,27.91,15792.0
2020-03-02 13:25:00,29.43,29.47,29.35,29.43,23846.0,27.9005,27.9385,27.8247,27.9005,23846.0
2020-03-02 13:30:00,29.44,29.51,29.35,29.51,22948.0,27.91,27.9764,27.8247,27.9764,22948.0
2020-03-02 13:35:00,29.47,29.57,29.46,29.56,14712.0,27.9385,28.0333,27.929,28.0238,14712.0
2020-03-02 13:40:00,29.55,29.59,29.53,29.57,12259.0,28.0143,28.0522,27.9953,28.0333,12259.0
2020-03-02 13:45:00,29.57,29.59,29.47,29.47,22697.0,28.0333,28.0522,27.9385,27.9385,22697.0
2020-03-02 13:50:00,29.45,29.46,29.41,29.43,24074.0,27.9195,27.929,27.8816,27.9005,24074.0
2020-03-02 13:55:00,29.43,29.61,29.43,29.58,16972.0,27.9005,28.0712,27.9005,28.0427,16972.0
2020-03-02 14:00:00,29.57,29.64,29.53,29.57,19784.0,28.0333,28.0996,27.9953,28.0333,19784.0
2020-03-02 14:05:00,29.58,29.61,29.48,29.61,18166.0,28.0427,28.0712,27.9479,28.0712,18166.0
2020-03-02 14:10:00,29.59,29.64,29.57,29.61,17081.0,28.0522,28.0996,28.0333,28.0712,17081.0
2020-03-02 14:15:00,29.6,29.63,29.45,29.47,32565.0,28.0617,28.0901,27.9195,27.9385,32565.0
2020-03-02 14:20:00,29.47,29.49,29.4,29.46,80264.0,27.9385,27.9574,27.8721,27.929,80264.0
2020-03-02 14:25:00,29.46,29.49,29.33,29.35,69111.0,27.929,27.9574,27.8057,27.8247,69111.0
2020-03-02 14:30:00,29.35,29.42,29.33,29.34,28110.0,27.8247,27.8911,27.8057,27.8152,28110.0
2020-03-02 14:35:00,29.33,29.36,29.3,29.31,32521.0,27.8057,27.8342,27.7773,27.7868,32521.0
2020-03-02 14:40:00,29.3,29.31,29.2,29.28,57645.0,27.7773,27.7868,27.6825,27.7583,57645.0
2020-03-02 14:45:00,29.25,29.37,29.19,29.34,34683.0,27.7299,27.8437,27.673,27.8152,34683.0
2020-03-02 14:50:00,29.34,29.38,29.26,29.35,43193.0,27.8152,27.8531,27.7394,27.8247,43193.0
2020-03-02 14:55:00,29.36,29.42,29.32,29.35,29289.0,27.8342,27.8911,27.7963,27.8247,29289.0
2020-03-02 15:00:00,29.36,29.45,29.35,29.43,31527.0,27.8342,27.9195,27.8247,27.9005,31527.0
2020-03-02 15:05:00,29.42,29.51,29.42,29.47,26471.0,27.8911,27.9764,27.8911,27.9385,26471.0
2020-03-02 15:10:00,29.46,29.5,29.41,29.46,29419.0,27.929,27.9669,27.8816,27.929,29419.0
2020-03-02 15:15:00,29.46,29.5,29.4,29.46,23379.0,27.929,27.9669,27.8721,27.929,23379.0
2020-03-02 15:20:00,29.46,29.62,29.46,29.62,36976.0,27.929,28.0807,27.929,28.0807,36976.0
2020-03-02 15:25:00,29.63,29.67,29.56,29.56,42288.0,28.0901,28.1281,28.0238,28.0238,42288.0
2020-03-02 15:30:00,29.56,29.67,29.55,29.58,53646.0,28.0238,28.1281,28.0143,28.0427,53646.0
2020-03-02 15:35:00,29.59,29.74,29.58,29.74,52091.0,28.0522,28.1944,28.0427,28.1944,52091.0
2020-03-02 15:40:00,29.73,29.77,29.69,29.71,97406.0,28.1849,28.2229,28.147,28.166,97406.0
2020-03-02 15:45:00,29.72,29.83,29.7,29.78,72865.0,28.1755,28.2797,28.1565,28.2323,72865.0
2020-03-02 15:50:00,29.78,29.95,29.77,29.94,121094.0,28.2323,28.3935,28.2229,28.384,121094.0
2020-03-02 15:55:00,29.95,29.99,29.83,29.98,325036.0,28.3935,28.4314,28.2797,28.422,325036.0
2020-03-03 09:30:00,30.2,30.23,29.99,30.0,89119.0,28.6305,28.659,28.4314,28.4409,89119.0
2020-03-03 09:35:00,29.97,30.02,29.7,30.02,52903.0,28.4125,28.4599,28.1565,28.4599,52903.0
2020-03-03 09:40:00,30.04,30.13,30.01,30.03,31266.0,28.4788,28.5642,28.4504,28.4694,31266.0
2020-03-03 09:45:00,30.03,30.18,29.99,30.07,23503.0,28.4694,28.6116,28.4314,28.5073,23503.0
2020-03-03 09:50:00,30.07,30.11,29.77,29.8,39581.0,28.5073,28.5452,28.2229,28.2513,39581.0
2020-03-03 09:55:00,29.84,29.99,29.79,29.92,39236.0,28.2892,28.4314,28.2418,28.3651,39236.0
2020-03-03 10:00:00,29.92,30.68,29.92,30.6,49728.0,28.3651,29.0856,28.3651,29.0097,49728.0
2020-03-03 10:05:00,30.58,30.73,30.38,30.43,80636.0,28.9908,29.133,28.8012,28.8486,80636.0
2020-03-03 10:10:00,30.44,30.44,29.99,30.0,48141.0,28.858,28.858,28.4314,28.4409,48141.0
2020-03-03 10:15:00,30.01,30.07,29.75,30.05,56599.0,28.4504,28.5073,28.2039,28.4883,56599.0
2020-03-03 10:20:00,30.04,30.33,30.02,30.31,26646.0,28.4788,28.7538,28.4599,28.7348,26646.0
2020-03-03 10:25:00,30.33,30.41,30.02,30.05,48977.0,28.7538,28.8296,28.4599,28.4883,48977.0
2020-03-03 10:30:00,30.05,30.18,30.01,30.08,36024.0,28.4883,28.6116,28.4504,28.5168,36024.0
2020-03-03 10:35:00,30.08,30.27,30.05,30.23,43065.0,28.5168,28.6969,28.4883,28.659,43065.0
2020-03-03 10:40:00,30.19,30.31,30.18,30.29,16487.0,28.621,28.7348,28.6116,28.7158,16487.0
2020-03-03 10:45:00,30.3,30.32,30.04,30.08,32491.0,28.7253,28.7443,28.4788,28.5168,32491.0
2020-03-03 10:50:00,30.1,30.15,30.05,30.13,11657.0,28.5357,28.5831,28.4883,28.5642,11657.0
2020-03-03 10:55:00,30.11,30.26,30.09,30.15,53569.0,28.5452,28.6874,28.5262,28.5831,53569.0
2020-03-03 11:00:00,30.16,30.28,30.09,30.17,56635.0,28.5926,28.7064,28.5262,28.6021,56635.0
2020-03-03 11:05:00,30.14,30.14,29.92,29.92,89861.0,28.5736,28.5736,28.3651,28.3651,89861.0
2020-03-03 11:10:00,29.92,29.92,29.74,29.76,23055.0,28.3651,28.3651,28.1944,28.2134,23055.0
2020-03-03 11:15:00,29.8,29.89,29.67,29.67,59792.0,28.2513,28.3366,28.1281,28.1281,59792.0
2020-03-03 11:20:00,29.69,29.85,29.62,29.62,40660.0,28.147,28.2987,28.0807,28.0807,40660.0
2020-03-03 11:25:00,29.6,29.7,29.56,29.61,30462.0,28.0617,28.1565,28.0238,28.0712,30462.0
2020-03-03 11:30:00,29.58,29.71,29.51,29.57,25095.0,28.0427,28.166,27.9764,28.0333,25095.0
2020-03-03 11:35:00,29.57,29.82,29.57,29.82,34696.0,28.0333,28.2703,28.0333,28.2703,34696.0
2020-03-03 11:40:00,29.86,29.92,29.78,29.89,46991.0,28.3082,28.3651,28.2323,28.3366,46991.0
2020-03-03 11:45:00,29.91,29.91,29.7,29.7,17208.0,28.3556,28.3556,28.1565,28.1565,17208.0
2020-03-03 11:50:00,29.71,29.96,29.7,29.95,13602.0,28.166,28.403,28.1565,28.3935,13602.0
2020-03-03 11:55:00,29.91,30.04,29.87,30.0,86228.0,28.3556,28.4788,28.3177,28.4409,86228.0
2020-03-03 12:00:00,29.97,29.99,29.94,29.99,24173.0,28.4125,28.4314,28.384,28.4314,24173.0
2020-03-03 12:05:00,30.0,30.02,29.93,29.99,29460.0,28.4409,28.4599,28.3745,28.4314,29460.0
2020-03-03 12:10:00,29.98,29.98,29.82,29.82,10394.0,28.422,28.422,28.2703,28.2703,10394.0
2020-03-03 12:15:00,29.81,29.81,29.7,29.77,16510.0,28.2608,28.2608,28.1565,28.2229,16510.0
2020-03-03 12:20:00,29.76,29.87,29.74,29.83,20878.0,28.2134,28.3177,28.1944,28.2797,20878.0
2020-03-03 12:25:00,29.84,29.86,29.76,29.8,17773.0,28.2892,28.3082,28.2134,28.2513,17773.0
2020-03-03 12:30:00,29.81,29.84,29.77,29.81,25737.0,28.2608,28.2892,28.2229,28.2608,25737.0
2020-03-03 12:35:00,29.81,29.85,29.78,29.85,24104.0,28.2608,28.2987,28.2323,28.2987,24104.0
2020-03-03 12:40:00,29.85,29.91,29.79,29.8,8033.0,28.2987,28.3556,28.2418,28.2513,8033.0
2020-03-03 12:45:00,29.83,29.92,29.83,29.86,21899.0,28.2797,28.3651,28.2797,28.3082,21899.0
2020-03-03 12:50:00,29.85,29.85,29.78,29.79,15143.0,28.2987,28.2987,28.2323,28.2418,15143.0
2020-03-03 12:55:00,29.78,29.82,29.76,29.8,23763.0,28.2323,28.2703,28.2134,28.2513,23763.0
2020-03-03 13:00:00,29.79,29.8,29.63,29.67,26583.0,28.2418,28.2513,28.0901,28.1281,26583.0
2020-03-03 13:05:00,29.66,29.7,29.62,29.64,16080.0,28.1186,28.1565,28.0807,28.0996,16080.0
2020-03-03 13:10:00,29.7,29.7,29.54,29.54,18883.0,28.1565,28.1565,28.0048,28.0048,18883.0
2020-03-03 13:15:00,29.55,29.58,29.4,29.42,17948.0,28.0143,28.0427,27.8721,27.8911,17948.0
2020-03-03 13:20:00,29.42,29.45,29.16,29.22,64867.0,27.8911,27.9195,27.6446,27.7014,64867.0
2020-03-03 13:25:00,29.24,29.33,29.19,29.33,26598.0,27.7204,27.8057,27.673,27.8057,26598.0
2020-03-03 13:30:00,29.33,29.43,29.22,29.43,9608.0,27.8057,27.9005,27.7014,27.9005,9608.0
2020-03-03 13:35:00,29.43,29.44,29.32,29.4,12455.0,27.9005,27.91,27.7963,27.8721,12455.0
2020-03-03 13:40:00,29.37,29.39,29.18,29.19,11557.0,27.8437,27.8626,27.6635,27.673,11557.0
2020-03-03 13:45:00,29.2,29.25,29.19,29.24,20283.0,27.6825,27.7299,27.673,27.7204,20283.0
2020-03-03 13:50:00,29.23,29.23,29.06,29.12,32020.0,27.7109,27.7109,27.5498,27.6066,32020.0
2020-03-03 13:55:00,29.12,29.17,29.0,29.0,40477.0,27.6066,27.654,27.4929,27.4929,40477.0
2020-03-03 14:00:00,29.01,29.07,28.93,28.94,50081.0,27.5024,27.5592,27.4265,27.436,50081.0
2020-03-03 14:05:00,28.96,28.99,28.76,28.76,26935.0,27.455,27.4834,27.2654,27.2654,26935.0
2020-03-03 14:10:00,28.75,28.86,28.75,28.85,77190.0,27.2559,27.3602,27.2559,27.3507,77190.0
2020-03-03 14:15:00,28.85,28.85,28.66,28.69,37855.0,27.3507,27.3507,27.1706,27.199,37855.0
2020-03-03 14:20:00,28.7,28.86,28.68,28.73,53307.0,27.2085,27.3602,27.1895,27.2369,53307.0
2020-03-03 14:25:00,28.72,29.08,28.72,29.04,20967.0,27.2274,27.5687,27.2274,27.5308,20967.0
2020-03-03 14:30:00,29.08,29.1,28.97,29.04,18306.0,27.5687,27.5877,27.4644,27.5308,18306.0
2020-03-03 14:35:00,29.01,29.08,28.9,28.9,11896.0,27.5024,27.5687,27.3981,27.3981,11896.0
2020-03-03 14:40:00,28.89,28.94,28.81,28.88,15888.0,27.3886,27.436,27.3128,27.3791,15888.0
2020-03-03 14:45:00,28.87,29.15,28.86,29.14,24232.0,27.3696,27.6351,27.3602,27.6256,24232.0
2020-03-03 14:50:00,29.12,29.16,29.03,29.16,22073.0,27.6066,27.6446,27.5213,27.6446,22073.0
2020-03-03 14:55:00,29.15,29.19,29.11,29.15,35675.0,27.6351,27.673,27.5972,27.6351,35675.0
2020-03-03 15:00:00,29.17,29.31,29.15,29.29,17540.0,27.654,27.7868,27.6351,27.7678,17540.0
2020-03-03 15:05:00,29.29,29.29,29.18,29.26,19680.0,27.7678,27.7678,27.6635,27.7394,19680.0
2020-03-03 15:10:00,29.25,29.42,29.2,29.39,30702.0,27.7299,27.8911,27.6825,27.8626,30702.0
2020-03-03 15:15:00,29.37,29.43,29.26,29.38,26838.0,27.8437,27.9005,27.7394,27.8531,26838.0
2020-03-03 15:20:00,29.38,29.38,29.1,29.12,35752.0,27.8531,27.8531,27.5877,27.6066,35752.0
2020-03-03 15:25:00,29.12,29.39,29.12,29.38,34474.0,27.6066,27.8626,27.6066,27.8531,34474.0
2020-03-03 15:30:00,29.39,29.39,29.07,29.14,38643.0,27.8626,27.8626,27.5592,27.6256,38643.0
2020-03-03 15:35:00,29.15,29.18,28.92,28.94,41266.0,27.6351,27.6635,27.417,27.436,41266.0
2020-03-03 15:40:00,28.96,29.25,28.93,29.24,51274.0,27.455,27.7299,27.4265,27.7204,51274.0
2020-03-03 15:45:00,29.22,29.31,29.05,29.06,59366.0,27.7014,27.7868,27.5403,27.5498,59366.0
2020-03-03 15:50:00,29.05,29.1,28.86,29.05,77028.0,27.5403,27.5877,27.3602,27.5403,77028.0
2020-03-03 15:55:00,29.03,29.18,28.83,28.96,185087.0,27.5213,27.6635,27.3317,27.455,185087.0
2020-03-04 09:30:00,29.6,29.64,29.37,29.53,66672.0,28.0617,28.0996,27.8437,27.9953,66672.0
2020-03-04 09:35:00,29.52,29.53,29.27,29.35,26455.0,27.9859,27.9953,27.7488,27.8247,26455.0
2020-03-04 09:40:00,29.4,29.49,29.18,29.26,21838.0,27.8721,27.9574,27.6635,27.7394,21838.0
2020-03-04 09:45:00,29.29,29.38,29.16,29.18,22426.0,27.7678,27.8531,27.6446,27.6635,22426.0
2020-03-04 09:50:00,29.19,29.26,29.0,29.01,21847.0,27.673,27.7394,27.4929,27.5024,21847.0
2020-03-04 09:55:00,29.0,29.02,28.65,28.65,75287.0,27.4929,27.5118,27.1611,27.1611,75287.0
2020-03-04 10:00:00,28.73,29.21,28.64,29.03,28212.0,27.2369,27.692,27.1516,27.5213,28212.0
2020-03-04 10:05:00,29.02,29.16,28.94,29.05,31132.0,27.5118,27.6446,27.436,27.5403,31132.0
2020-03-04 10:10:00,29.08,29.14,29.0,29.07,71883.0,27.5687,27.6256,27.4929,27.5592,71883.0
2020-03-04 10:15:00,29.09,29.15,29.03,29.15,64216.0,27.5782,27.6351,27.5213,27.6351,64216.0
2020-03-04 10:20:00,29.15,29.3,29.12,29.17,19476.0,27.6351,27.7773,27.6066,27.654,19476.0
2020-03-04 10:25:00,29.17,29.26,29.15,29.26,22386.0,27.654,27.7394,27.6351,27.7394,22386.0
2020-03-04 10:30:00,29.26,29.26,29.06,29.07,21980.0,27.7394,27.7394,27.5498,27.5592,21980.0
2020-03-04 10:35:00,29.08,29.09,29.0,29.03,12960.0,27.5687,27.5782,27.4929,27.5213,12960.0
2020-03-04 10:40:00,29.06,29.14,28.99,29.14,33399.0,27.5498,27.6256,27.4834,27.6256,33399.0
2020-03-04 10:45:00,29.13,29.13,29.0,29.04,13455.0,27.6161,27.6161,27.4929,27.5308,13455.0
2020-03-04 10:50:00,29.06,29.08,28.96,28.98,49834.0,27.5498,27.5687,27.455,27.4739,49834.0
2020-03-04 10:55:00,28.97,29.11,28.92,29.07,102836.0,27.4644,27.5972,27.417,27.5592,102836.0
2020-03-04 11:00:00,29.09,29.12,29.03,29.04,10772.0,27.5782,27.6066,27.5213,27.5308,10772.0
2020-03-04 11:05:00,29.03,29.1,28.96,29.01,10278.0,27.5213,27.5877,27.455,27.5024,10278.0
2020-03-04 11:10:00,29.03,29.14,29.02,29.09,11740.0,27.5213,27.6256,27.5118,27.5782,11740.0
2020-03-04 11:15:00,29.1,29.12,29.05,29.1,6626.0,27.5877,27.6066,27.5403,27.5877,6626.0
2020-03-04 11:20:00,29.12,29.18,29.03,29.18,10628.0,27.6066,27.6635,27.5213,27.6635,10628.0
2020-03-04 11:25:00,29.18,29.24,29.12,29.23,10416.0,27.6635,27.7204,27.6066,27.7109,10416.0
2020-03-04 11:30:00,29.25,29.31,29.2,29.29,38147.0,27.7299,27.7868,27.6825,27.7678,38147.0
2020-03-04 11:35:00,29.33,29.34,29.18,29.2,22206.0,27.8057,27.8152,27.6635,27.6825,22206.0
2020-03-04 11:40:00,29.21,29.22,29.13,29.22,10389.0,27.692,27.7014,27.6161,27.7014,10389.0
2020-03-04 11:45:00,29.22,29.24,29.09,29.09,11336.0,27.7014,27.7204,27.5782,27.5782,11336.0
2020-03-04 11:50:00,29.11,29.15,29.02,29.03,10886.0,27.5972,27.6351,27.5118,27.5213,10886.0
2020-03-04 11:55:00,29.02,29.06,28.98,28.99,24610.0,27.5118,27.5498,27.4739,27.4834,24610.0
2020-03-04 12:00:00,28.98,29.02,28.95,28.98,16659.0,27.4739,27.5118,27.4455,27.4739,16659.0
2020-03-04 12:05:00,28.98,29.02,28.91,28.92,12157.0,27.4739,27.5118,27.4076,27.417,12157.0
2020-03-04 12:10:00,28.9,28.93,28.83,28.93,109464.0,27.3981,27.4265,27.3317,27.4265,109464.0
2020-03-04 12:15:00,28.93,29.0,28.87,28.9,25489.0,27.4265,27.4929,27.3696,27.3981,25489.0
2020-03-04 12:20:00,28.9,28.92,28.85,28.91,15468.0,27.3981,27.417,27.3507,27.4076,15468.0
2020-03-04 12:25:00,28.91,29.0,28.9,28.99,14565.0,27.4076,27.4929,27.3981,27.4834,14565.0
2020-03-04 12:30:00,28.99,29.02,28.97,28.99,9018.0,27.4834,27.5118,27.4644,27.4834,9018.0
2020-03-04 12:35:00,29.01,29.04,28.95,28.95,26820.0,27.5024,27.5308,27.4455,27.4455,26820.0
2020-03-04 12:40:00,28.95,28.98,28.91,28.96,13813.0,27.4455,27.4739,27.4076,27.455,13813.0
2020-03-04 12:45:00,28.97,29.06,28.96,29.05,7708.0,27.4644,27.5498,27.455,27.5403,7708.0
2020-03-04 12:50:00,29.04,29.04,28.96,28.98,6193.0,27.5308,27.5308,27.455,27.4739,6193.0
2020-03-04 12:55:00,28.99,29.13,28.97,29.09,17962.0,27.4834,27.6161,27.4644,27.5782,17962.0
2020-03-04 13:00:00,29.07,29.13,29.06,29.13,8556.0,27.5592,27.6161,27.5498,27.6161,8556.0
2020-03-04 13:05:00,29.12,29.2,29.12,29.18,13419.0,27.6066,27.6825,27.6066,27.6635,13419.0
2020-03-04 13:10:00,29.18,29.18,29.12,29.16,15992.0,27.6635,27.6635,27.6066,27.6446,15992.0
2020-03-04 13:15:00,29.16,29.28,29.13,29.26,17572.0,27.6446,27.7583,27.6161,27.7394,17572.0
2020-03-04 13:20:00,29.26,29.29,29.21,29.29,25680.0,27.7394,27.7678,27.692,27.7678,25680.0
2020-03-04 13:25:00,29.29,29.29,29.21,29.21,18884.0,27.7678,27.7678,27.692,27.692,18884.0
2020-03-04 13:30:00,29.21,29.3,29.19,29.27,11969.0,27.692,27.7773,27.673,27.7488,11969.0
2020-03-04 13:35:00,29.27,29.3,29.19,29.25,18904.0,27.7488,27.7773,27.673,27.7299,18904.0
2020-03-04 13:40:00,29.25,29.29,29.22,29.26,18846.0,27.7299,27.7678,27.7014,27.7394,18846.0
2020-03-04 13:45:00,29.24,29.29,29.24,29.25,21523.0,27.7204,27.7678,27.7204,27.7299,21523.0
2020-03-04 13:50:00,29.25,29.29,29.24,29.26,14221.0,27.7299,27.7678,27.7204,27.7394,14221.0
2020-03-04 13:55:00,29.26,29.27,29.19,29.22,10791.0,27.7394,27.7488,27.673,27.7014,10791.0
2020-03-04 14:00:00,29.22,29.24,29.16,29.2,15269.0,27.7014,27.7204,27.6446,27.6825,15269.0
2020-03-04 14:05:00,29.19,29.22,29.14,29.19,6736.0,27.673,27.7014,27.6256,27.673,6736.0
2020-03-04 14:10:00,29.19,29.19,29.14,29.16,15549.0,27.673,27.673,27.6256,27.6446,15549.0
2020-03-04 14:15:00,29.15,29.27,29.13,29.25,12680.0,27.6351,27.7488,27.6161,27.7299,12680.0
2020-03-04 14:20:00,29.24,29.31,29.23,29.31,13981.0,27.7204,27.7868,27.7109,27.7868,13981.0
2020-03-04 14:25:00,29.3,29.37,29.29,29.31,14858.0,27.7773,27.8437,27.7678,27.7868,14858.0
2020-03-04 14:30:00,29.32,29.38,29.32,29.35,19121.0,27.7963,27.8531,27.7963,27.8247,19121.0
2020-03-04 14:35:00,29.35,29.38,29.31,29.34,24677.0,27.8247,27.8531,27.7868,27.8152,24677.0
2020-03-04 14:40:00,29.35,29.37,29.29,29.35,32282.0,27.8247,27.8437,27.7678,27.8247,32282.0
2020-03-04 14:45:00,29.35,29.36,29.24,29.26,28202.0,27.8247,27.8342,27.7204,27.7394,28202.0
2020-03-04 14:50:00,29.27,29.32,29.24,29.3,42071.0,27.7488,27.7963,27.7204,27.7773,42071.0
2020-03-04 14:55:00,29.29,29.35,29.27,29.3,28447.0,27.7678,27.8247,27.7488,27.7773,28447.0
2020-03-04 15:00:00,29.3,29.34,29.27,29.29,27716.0,27.7773,27.8152,27.7488,27.7678,27716.0
2020-03-04 15:05:00,29.28,29.3,29.2,29.25,36086.0,27.7583,27.7773,27.6825,27.7299,36086.0
2020-03-04 15:10:00,29.25,29.34,29.23,29.29,30578.0,27.7299,27.8152,27.7109,27.7678,30578.0
2020-03-04 15:15:00,29.3,29.34,29.27,29.27,36970.0,27.7773,27.8152,27.7488,27.7488,36970.0
2020-03-04 15:20:00,29.28,29.4,29.28,29.39,30920.0,27.7583,27.8721,27.7583,27.8626,30920.0
2020-03-04 15:25:00,29.4,29.44,29.38,29.42,56454.0,27.8721,27.91,27.8531,27.8911,56454.0
2020-03-04 15:30:00,29.42,29.51,29.4,29.51,57215.0,27.8911,27.9764,27.8721,27.9764,57215.0
2020-03-04 15:35:00,29.51,29.52,29.47,29.51,61194.0,27.9764,27.9859,27.9385,27.9764,61194.0
2020-03-04 15:40:00,29.51,29.52,29.36,29.38,80526.0,27.9764,27.9859,27.8342,27.8531,80526.0
2020-03-04 15:45:00,29.37,29.42,29.29,29.36,91800.0,27.8437,27.8911,27.7678,27.8342,91800.0
2020-03-04 15:50:00,29.36,29.51,29.35,29.44,129102.0,27.8342,27.9764,27.8247,27.91,129102.0
2020-03-04 15:55:00,29.45,29.49,29.39,29.43,165943.0,27.9195,27.9574,27.8626,27.9005,165943.0
2020-03-05 09:30:00,28.48,28.71,28.4,28.65,74406.0,26.9999,27.218,26.9241,27.1611,74406.0
2020-03-05 09:35:00,28.69,28.94,28.68,28.8,44782.0,27.199,27.436,27.1895,27.3033,44782.0
2020-03-05 09:40:00,28.86,28.99,28.82,28.98,37726.0,27.3602,27.4834,27.3222,27.4739,37726.0
2020-03-05 09:45:00,28.97,29.1,28.94,28.96,43836.0,27.4644,27.5877,27.436,27.455,43836.0
2020-03-05 09:50:00,28.97,28.99,28.71,28.74,37815.0,27.4644,27.4834,27.218,27.2464,37815.0
2020-03-05 09:55:00,28.74,28.75,28.41,28.52,220021.0,27.2464,27.2559,26.9335,27.0378,220021.0
2020-03-05 10:00:00,28.54,28.6,28.46,28.46,74163.0,27.0568,27.1137,26.9809,26.9809,74163.0
2020-03-05 10:05:00,28.46,28.5,28.39,28.5,18537.0,26.9809,27.0189,26.9146,27.0189,18537.0
2020-03-05 10:10:00,28.5,28.67,28.47,28.66,15140.0,27.0189,27.18,26.9904,27.1706,15140.0
2020-03-05 10:15:00,28.65,28.8,28.63,28.8,20017.0,27.1611,27.3033,27.1421,27.3033,20017.0
2020-03-05 10:20:00,28.79,28.86,28.77,28.79,15968.0,27.2938,27.3602,27.2748,27.2938,15968.0
2020-03-05 10:25:00,28.78,28.82,28.74,28.76,90333.0,27.2843,27.3222,27.2464,27.2654,90333.0
2020-03-05 10:30:00,28.74,28.77,28.62,28.63,12419.0,27.2464,27.2748,27.1326,27.1421,12419.0
2020-03-05 10:35:00,28.63,28.67,28.57,28.58,10690.0,27.1421,27.18,27.0852,27.0947,10690.0
2020-03-05 10:40:00,28.57,28.67,28.57,28.59,14269.0,27.0852,27.18,27.0852,27.1042,14269.0
2020-03-05 10:45:00,28.59,28.68,28.54,28.66,56308.0,27.1042,27.1895,27.0568,27.1706,56308.0
2020-03-05 10:50:00,28.67,28.82,28.61,28.78,139952.0,27.18,27.3222,27.1231,27.2843,139952.0
2020-03-05 10:55:00,28.78,28.79,28.72,28.73,28024.0,27.2843,27.2938,27.2274,27.2369,28024.0
2020-03-05 11:00:00,28.73,28.83,28.72,28.8,22784.0,27.2369,27.3317,27.2274,27.3033,22784.0
2020-03-05 11:05:00,28.8,28.92,28.8,28.91,26733.0,27.3033,27.417,27.3033,27.4076,26733.0
2020-03-05 11:10:00,28.91,28.98,28.86,28.98,18219.0,27.4076,27.4739,27.3602,27.4739,18219.0
2020-03-05 11:15:00,28.98,29.02,28.95,29.0,14654.0,27.4739,27.5118,27.4455,27.4929,14654.0
2020-03-05 11:20:00,29.0,29.01,28.94,28.95,34350.0,27.4929,27.5024,27.436,27.4455,34350.0
2020-03-05 11:25:00,28.95,29.03,28.91,28.99,21390.0,27.4455,27.5213,27.4076,27.4834,21390.0
2020-03-05 11:30:00,29.0,29.01,28.92,28.92,26055.0,27.4929,27.5024,27.417,27.417,26055.0
2020-03-05 11:35:00,28.93,28.93,28.84,28.84,14510.0,27.4265,27.4265,27.3412,27.3412,14510.0
2020-03-05 11:40:00,28.84,28.88,28.81,28.81,11483.0,27.3412,27.3791,27.3128,27.3128,11483.0
2020-03-05 11:45:00,28.8,28.85,28.78,28.8,10505.0,27.3033,27.3507,27.2843,27.3033,10505.0
2020-03-05 11:50:00,28.81,28.82,28.66,28.7,84670.0,27.3128,27.3222,27.1706,27.2085,84670.0
2020-03-05 11:55:00,28.69,28.69,28.54,28.6,57377.0,27.199,27.199,27.0568,27.1137,57377.0
2020-03-05 12:00:00,28.59,28.64,28.56,28.64,86581.0,27.1042,27.1516,27.0757,27.1516,86581.0
2020-03-05 12:05:00,28.62,28.65,28.56,28.59,19009.0,27.1326,27.1611,27.0757,27.1042,19009.0
2020-03-05 12:10:00,28.58,28.61,28.56,28.6,21924.0,27.0947,27.1231,27.0757,27.1137,21924.0
2020-03-05 12:15:00,28.59,28.63,28.55,28.55,15312.0,27.1042,27.1421,27.0663,27.0663,15312.0
2020-03-05 12:20:00,28.56,28.61,28.51,28.51,15938.0,27.0757,27.1231,27.0283,27.0283,15938.0
2020-03-05 12:25:00,28.52,28.58,28.48,28.52,12825.0,27.0378,27.0947,26.9999,27.0378,12825.0
2020-03-05 12:30:00,28.52,28.56,28.5,28.51,16604.0,27.0378,27.0757,27.0189,27.0283,16604.0
2020-03-05 12:35:00,28.51,28.53,28.38,28.38,21344.0,27.0283,27.0473,26.9051,26.9051,21344.0
2020-03-05 12:40:00,28.39,28.4,28.22,28.22,21485.0,26.9146,26.9241,26.7534,26.7534,21485.0
2020-03-05 12:45:00,28.22,28.28,28.16,28.28,38801.0,26.7534,26.8103,26.6965,26.8103,38801.0
2020-03-05 12:50:00,28.27,28.34,28.23,28.33,12135.0,26.8008,26.8672,26.7629,26.8577,12135.0
2020-03-05 12:55:00,28.31,28.36,28.26,28.27,15330.0,26.8387,26.8861,26.7913,26.8008,15330.0
2020-03-05 13:00:00,28.27,28.38,28.27,28.28,17918.0,26.8008,26.9051,26.8008,26.8103,17918.0
2020-03-05 13:05:00,28.29,28.33,28.24,28.25,25263.0,26.8198,26.8577,26.7724,26.7819,25263.0
2020-03-05 13:10:00,28.26,28.31,28.22,28.27,31187.0,26.7913,26.8387,26.7534,26.8008,31187.0
2020-03-05 13:15:00,28.26,28.33,28.23,28.31,14574.0,26.7913,26.8577,26.7629,26.8387,14574.0
2020-03-05 13:20:00,28.3,28.31,28.28,28.29,28133.0,26.8293,26.8387,26.8103,26.8198,28133.0
2020-03-05 13:25:00,28.3,28.4,28.28,28.36,25797.0,26.8293,26.9241,26.8103,26.8861,25797.0
2020-03-05 13:30:00,28.37,28.44,28.32,28.41,12806.0,26.8956,26.962,26.8482,26.9335,12806.0
2020-03-05 13:35:00,28.41,28.47,28.36,28.37,42999.0,26.9335,26.9904,26.8861,26.8956,42999.0
2020-03-05 13:40:00,28.36,28.37,28.3,28.31,19192.0,26.8861,26.8956,26.8293,26.8387,19192.0
2020-03-05 13:45:00,28.3,28.4,28.3,28.37,18364.0,26.8293,26.9241,26.8293,26.8956,18364.0
2020-03-05 13:50:00,28.36,28.39,28.24,28.25,22055.0,26.8861,26.9146,26.7724,26.7819,22055.0
2020-03-05 13:55:00,28.22,28.34,28.22,28.34,23738.0,26.7534,26.8672,26.7534,26.8672,23738.0
2020-03-05 14:00:00,28.34,28.34,28.17,28.2,51044.0,26.8672,26.8672,26.706,26.7345,51044.0
2020-03-05 14:05:00,28.2,28.22,28.18,28.21,94710.0,26.7345,26.7534,26.7155,26.7439,94710.0
2020-03-05 14:10:00,28.21,28.21,28.11,28.13,58090.0,26.7439,26.7439,26.6491,26.6681,58090.0
2020-03-05 14:15:00,28.12,28.12,27.97,28.01,46526.0,26.6586,26.6586,26.5164,26.5543,46526.0
2020-03-05 14:20:00,28.01,28.01,27.82,27.82,43480.0,26.5543,26.5543,26.3742,26.3742,43480.0
2020-03-05 14:25:00,27.82,27.94,27.81,27.89,41889.0,26.3742,26.488,26.3647,26.4406,41889.0
2020-03-05 14:30:00,27.9,27.96,27.87,27.93,49733.0,26.45,26.5069,26.4216,26.4785,49733.0
2020-03-05 14:35:00,27.92,28.05,27.91,28.03,32518.0,26.469,26.5923,26.4595,26.5733,32518.0
2020-03-05 14:40:00,28.02,28.09,27.97,28.08,131643.0,26.5638,26.6302,26.5164,26.6207,131643.0
2020-03-05 14:45:00,28.08,28.18,28.06,28.17,185743.0,26.6207,26.7155,26.6017,26.706,185743.0
2020-03-05 14:50:00,28.17,28.18,28.1,28.11,44800.0,26.706,26.7155,26.6397,26.6491,44800.0
2020-03-05 14:55:00,28.09,28.21,28.09,28.15,40195.0,26.6302,26.7439,26.6302,26.6871,40195.0
2020-03-05 15:00:00,28.15,28.16,28.06,28.11,33707.0,26.6871,26.6965,26.6017,26.6491,33707.0
2020-03-05 15:05:00,28.11,28.17,28.1,28.16,20694.0,26.6491,26.706,26.6397,26.6965,20694.0
2020-03-05 15:10:00,28.16,28.17,28.03,28.07,45412.0,26.6965,26.706,26.5733,26.6112,45412.0
2020-03-05 15:15:00,28.07,28.14,28.02,28.12,44400.0,26.6112,26.6776,26.5638,26.6586,44400.0
2020-03-05 15:20:00,28.13,28.15,28.05,28.09,234423.0,26.6681,26.6871,26.5923,26.6302,234423.0
2020-03-05 15:25:00,28.09,28.14,28.03,28.06,89912.0,26.6302,26.6776,26.5733,26.6017,89912.0
2020-03-05 15:30:00,28.05,28.1,27.99,28.02,128170.0,26.5923,26.6397,26.5354,26.5638,128170.0
2020-03-05 15:35:00,28.02,28.08,27.96,27.98,122676.0,26.5638,26.6207,26.5069,26.5259,122676.0
2020-03-05 15:40:00,27.97,27.99,27.87,27.96,81487.0,26.5164,26.5354,26.4216,26.5069,81487.0
2020-03-05 15:45:00,27.98,28.01,27.9,28.0,88145.0,26.5259,26.5543,26.45,26.5449,88145.0
2020-03-05 15:50:00,27.99,28.05,27.91,27.95,171852.0,26.5354,26.5923,26.4595,26.4974,171852.0
2020-03-05 15:55:00,27.94,28.21,27.91,28.19,436353.0,26.488,26.7439,26.4595,26.725,436353.0
2020-03-06 09:30:00,26.94,27.0,26.68,26.91,104777.0,25.5399,25.5968,25.2935,25.5115,104777.0
2020-03-06 09:35:00,26.87,27.15,26.82,27.15,123170.0,25.4736,25.739,25.4262,25.739,123170.0
2020-03-06 09:40:00,27.14,27.14,26.82,26.88,107572.0,25.7295,25.7295,25.4262,25.4831,107572.0
2020-03-06 09:45:00,26.84,27.01,26.76,26.9,171012.0,25.4451,25.6063,25.3693,25.502,171012.0
2020-03-06 09:50:00,26.89,26.97,26.81,26.97,57242.0,25.4925,25.5684,25.4167,25.5684,57242.0
2020-03-06 09:55:00,26.98,27.04,26.85,26.99,151860.0,25.5779,25.6347,25.4546,25.5873,151860.0
2020-03-06 10:00:00,26.98,27.16,26.98,27.1,41046.0,25.5779,25.7485,25.5779,25.6916,41046.0
2020-03-06 10:05:00,27.11,27.18,26.93,26.97,42503.0,25.7011,25.7675,25.5305,25.5684,42503.0
2020-03-06 10:10:00,26.96,27.08,26.9,26.99,196280.0,25.5589,25.6727,25.502,25.5873,196280.0
2020-03-06 10:15:00,26.99,27.11,26.97,26.97,65384.0,25.5873,25.7011,25.5684,25.5684,65384.0
2020-03-06 10:20:00,26.98,27.02,26.88,26.91,96182.0,25.5779,25.6158,25.4831,25.5115,96182.0
2020-03-06 10:25:00,26.9,27.13,26.87,27.05,67982.0,25.502,25.7201,25.4736,25.6442,67982.0
2020-03-06 10:30:00,27.05,27.17,27.03,27.05,75080.0,25.6442,25.758,25.6253,25.6442,75080.0
2020-03-06 10:35:00,27.05,27.11,27.02,27.11,58219.0,25.6442,25.7011,25.6158,25.7011,58219.0
2020-03-06 10:40:00,27.1,27.21,27.05,27.12,35804.0,25.6916,25.7959,25.6442,25.7106,35804.0
2020-03-06 10:45:00,27.11,27.18,27.07,27.15,38581.0,25.7011,25.7675,25.6632,25.739,38581.0
2020-03-06 10:50:00,27.13,27.16,27.08,27.14,78856.0,25.7201,25.7485,25.6727,25.7295,78856.0
2020-03-06 10:55:00,27.14,27.17,27.03,27.14,54554.0,25.7295,25.758,25.6253,25.7295,54554.0
2020-03-06 11:00:00,27.11,27.15,27.0,27.03,38642.0,25.7011,25.739,25.5968,25.6253,38642.0
2020-03-06 11:05:00,27.01,27.06,27.0,27.05,26886.0,25.6063,25.6537,25.5968,25.6442,26886.0
2020-03-06 11:10:00,27.02,27.12,26.9,26.9,101970.0,25.6158,25.7106,25.502,25.502,101970.0
2020-03-06 11:15:00,26.92,27.0,26.88,26.92,70563.0,25.521,25.5968,25.4831,25.521,70563.0
2020-03-06 11:20:00,26.92,26.96,26.75,26.78,50899.0,25.521,25.5589,25.3598,25.3883,50899.0
2020-03-06 11:25:00,26.78,26.87,26.66,26.7,44204.0,25.3883,25.4736,25.2745,25.3124,44204.0
2020-03-06 11:30:00,26.7,26.81,26.7,26.78,26294.0,25.3124,25.4167,25.3124,25.3883,26294.0
2020-03-06 11:35:00,26.77,26.86,26.77,26.86,20879.0,25.3788,25.4641,25.3788,25.4641,20879.0
2020-03-06 11:40:00,26.86,26.86,26.71,26.75,23569.0,25.4641,25.4641,25.3219,25.3598,23569.0
2020-03-06 11:45:00,26.74,26.8,26.69,26.71,60410.0,25.3503,25.4072,25.3029,25.3219,60410.0
2020-03-06 11:50:00,26.72,26.84,26.71,26.83,163610.0,25.3314,25.4451,25.3219,25.4357,163610.0
2020-03-06 11:55:00,26.82,26.82,26.74,26.79,101519.0,25.4262,25.4262,25.3503,25.3977,101519.0
2020-03-06 12:00:00,26.8,26.82,26.59,26.62,18295.0,25.4072,25.4262,25.2081,25.2366,18295.0
2020-03-06 12:05:00,26.62,26.66,26.57,26.58,42335.0,25.2366,25.2745,25.1892,25.1986,42335.0
2020-03-06 12:10:00,26.58,26.58,26.47,26.52,34157.0,25.1986,25.1986,25.0944,25.1418,34157.0
2020-03-06 12:15:00,26.52,26.56,26.44,26.47,17905.0,25.1418,25.1797,25.0659,25.0944,17905.0
2020-03-06 12:20:00,26.46,26.57,26.45,26.52,28605.0,25.0849,25.1892,25.0754,25.1418,28605.0
2020-03-06 12:25:00,26.53,26.56,26.45,26.55,20086.0,25.1512,25.1797,25.0754,25.1702,20086.0
2020-03-06 12:30:00,26.54,26.68,26.54,26.65,32291.0,25.1607,25.2935,25.1607,25.265,32291.0
2020-03-06 12:35:00,26.66,26.75,26.59,26.68,18738.0,25.2745,25.3598,25.2081,25.2935,18738.0
2020-03-06 12:40:00,26.69,26.72,26.63,26.72,29302.0,25.3029,25.3314,25.246,25.3314,29302.0
2020-03-06 12:45:00,26.72,26.78,26.67,26.68,14516.0,25.3314,25.3883,25.284,25.2935,14516.0
2020-03-06 12:50:00,26.67,26.71,26.63,26.66,13621.0,25.284,25.3219,25.246,25.2745,13621.0
2020-03-06 12:55:00,26.66,26.75,26.66,26.7,18143.0,25.2745,25.3598,25.2745,25.3124,18143.0
2020-03-06 13:00:00,26.69,26.74,26.62,26.63,59274.0,25.3029,25.3503,25.2366,25.246,59274.0
2020-03-06 13:05:00,26.62,26.7,26.61,26.62,27584.0,25.2366,25.3124,25.2271,25.2366,27584.0
2020-03-06 13:10:00,26.63,26.65,26.51,26.51,13914.0,25.246,25.265,25.1323,25.1323,13914.0
2020-03-06 13:15:00,26.52,26.54,26.47,26.5,22410.0,25.1418,25.1607,25.0944,25.1228,22410.0
2020-03-06 13:20:00,26.51,26.6,26.5,26.56,23757.0,25.1323,25.2176,25.1228,25.1797,23757.0
2020-03-06 13:25:00,26.56,26.56,26.5,26.52,24184.0,25.1797,25.1797,25.1228,25.1418,24184.0
2020-03-06 13:30:00,26.52,26.57,26.47,26.48,77093.0,25.1418,25.1892,25.0944,25.1038,77093.0
2020-03-06 13:35:00,26.48,26.53,26.44,26.53,58890.0,25.1038,25.1512,25.0659,25.1512,58890.0
2020-03-06 13:40:00,26.52,26.59,26.47,26.47,50060.0,25.1418,25.2081,25.0944,25.0944,50060.0
2020-03-06 13:45:00,26.47,26.47,26.37,26.39,36625.0,25.0944,25.0944,24.9996,25.0185,36625.0
2020-03-06 13:50:00,26.4,26.42,26.38,26.39,26113.0,25.028,25.047,25.009,25.0185,26113.0
2020-03-06 13:55:00,26.39,26.49,26.39,26.44,17456.0,25.0185,25.1133,25.0185,25.0659,17456.0
2020-03-06 14:00:00,26.43,26.48,26.4,26.45,24348.0,25.0564,25.1038,25.028,25.0754,24348.0
2020-03-06 14:05:00,26.46,26.5,26.43,26.44,25901.0,25.0849,25.1228,25.0564,25.0659,25901.0
2020-03-06 14:10:00,26.43,26.52,26.43,26.49,47966.0,25.0564,25.1418,25.0564,25.1133,47966.0
2020-03-06 14:15:00,26.49,26.56,26.48,26.55,27252.0,25.1133,25.1797,25.1038,25.1702,27252.0
2020-03-06 14:20:00,26.54,26.59,26.49,26.5,34758.0,25.1607,25.2081,25.1133,25.1228,34758.0
2020-03-06 14:25:00,26.5,26.58,26.5,26.55,29645.0,25.1228,25.1986,25.1228,25.1702,29645.0
2020-03-06 14:30:00,26.56,26.59,26.51,26.51,44143.0,25.1797,25.2081,25.1323,25.1323,44143.0
2020-03-06 14:35:00,26.52,26.55,26.45,26.49,76713.0,25.1418,25.1702,25.0754,25.1133,76713.0
2020-03-06 14:40:00,26.5,26.58,26.48,26.55,70107.0,25.1228,25.1986,25.1038,25.1702,70107.0
2020-03-06 14:45:00,26.55,26.59,26.43,26.44,58109.0,25.1702,25.2081,25.0564,25.0659,58109.0
2020-03-06 14:50:00,26.44,26.46,26.4,26.42,112464.0,25.0659,25.0849,25.028,25.047,112464.0
2020-03-06 14:55:00,26.43,26.52,26.42,26.46,78573.0,25.0564,25.1418,25.047,25.0849,78573.0
2020-03-06 15:00:00,26.45,26.51,26.43,26.46,115037.0,25.0754,25.1323,25.0564,25.0849,115037.0
2020-03-06 15:05:00,26.46,26.49,26.37,26.39,73410.0,25.0849,25.1133,24.9996,25.0185,73410.0
2020-03-06 15:10:00,26.38,26.43,26.22,26.23,55221.0,25.009,25.0564,24.8574,24.8668,55221.0
2020-03-06 15:15:00,26.24,26.62,26.23,26.6,72343.0,24.8763,25.2366,24.8668,25.2176,72343.0
2020-03-06 15:20:00,26.6,26.74,26.58,26.74,62039.0,25.2176,25.3503,25.1986,25.3503,62039.0
2020-03-06 15:25:00,26.74,26.78,26.58,26.62,106981.0,25.3503,25.3883,25.1986,25.2366,106981.0
2020-03-06 15:30:00,26.61,26.81,26.55,26.76,97165.0,25.2271,25.4167,25.1702,25.3693,97165.0
2020-03-06 15:35:00,26.75,26.83,26.57,26.6,90653.0,25.3598,25.4357,25.1892,25.2176,90653.0
2020-03-06 15:40:00,26.6,26.72,26.57,26.71,143133.0,25.2176,25.3314,25.1892,25.3219,143133.0
2020-03-06 15:45:00,26.71,26.79,26.65,26.76,103869.0,25.3219,25.3977,25.265,25.3693,103869.0
2020-03-06 15:50:00,26.76,26.98,26.76,26.93,205243.0,25.3693,25.5779,25.3693,25.5305,205243.0
2020-03-06 15:55:00,26.93,27.03,26.92,26.95,307993.0,25.5305,25.6253,25.521,25.5494,307993.0
2020-03-09 09:30:00,24.5,24.5,23.88,24.13,320227.0,23.2267,23.2267,22.639,22.876,320227.0
2020-03-09 09:35:00,24.13,24.13,24.13,24.13,0.0,22.876,22.876,22.876,22.876,0.0
2020-03-09 09:40:00,24.13,24.13,24.13,24.13,0.0,22.876,22.876,22.876,22.876,0.0
2020-03-09 09:45:00,23.6,24.06,23.43,23.48,52114.0,22.3735,22.8096,22.2124,22.2598,52114.0
2020-03-09 09:50:00,23.37,24.39,22.58,24.37,163000.0,22.1555,23.1225,21.4065,23.1035,163000.0
2020-03-09 09:55:00,24.34,24.5,23.98,24.49,381127.0,23.0751,23.2267,22.7338,23.2173,381127.0
2020-03-09 10:00:00,24.49,25.08,24.47,24.66,457006.0,23.2173,23.7766,23.1983,23.3784,457006.0
2020-03-09 10:05:00,24.68,24.85,24.42,24.59,350575.0,23.3974,23.5586,23.1509,23.3121,350575.0
2020-03-09 10:10:00,24.62,24.7,24.5,24.63,201982.0,23.3405,23.4164,23.2267,23.35,201982.0
2020-03-09 10:15:00,24.61,24.88,24.6,24.86,122954.0,23.331,23.587,23.3215,23.568,122954.0
2020-03-09 10:20:00,24.83,25.09,24.81,25.04,157685.0,23.5396,23.7861,23.5206,23.7387,157685.0
2020-03-09 10:25:00,25.04,25.1,24.89,24.97,209642.0,23.7387,23.7956,23.5965,23.6723,209642.0
2020-03-09 10:30:00,24.97,25.16,24.96,25.16,140911.0,23.6723,23.8524,23.6628,23.8524,140911.0
2020-03-09 10:35:00,25.16,25.19,25.1,25.15,43875.0,23.8524,23.8809,23.7956,23.843,43875.0
2020-03-09 10:40:00,25.14,25.22,25.08,25.17,60066.0,23.8335,23.9093,23.7766,23.8619,60066.0
2020-03-09 10:45:00,25.16,25.17,24.91,24.95,138560.0,23.8524,23.8619,23.6154,23.6534,138560.0
2020-03-09 10:50:00,24.96,25.03,24.82,24.89,165879.0,23.6628,23.7292,23.5301,23.5965,165879.0
2020-03-09 10:55:00,24.88,24.88,24.67,24.67,119409.0,23.587,23.587,23.3879,23.3879,119409.0
2020-03-09 11:00:00,24.67,24.67,24.33,24.4,105672.0,23.3879,23.3879,23.0656,23.1319,105672.0
2020-03-09 11:05:00,24.43,24.7,24.42,24.7,97542.0,23.1604,23.4164,23.1509,23.4164,97542.0
2020-03-09 11:10:00,24.7,24.81,24.64,24.78,64508.0,23.4164,23.5206,23.3595,23.4922,64508.0
2020-03-09 11:15:00,24.8,24.87,24.71,24.83,28479.0,23.5112,23.5775,23.4258,23.5396,28479.0
2020-03-09 11:20:00,24.83,24.97,24.82,24.97,75701.0,23.5396,23.6723,23.5301,23.6723,75701.0
2020-03-09 11:25:00,24.98,25.02,24.88,24.98,92668.0,23.6818,23.7197,23.587,23.6818,92668.0
2020-03-09 11:30:00,24.97,25.0,24.86,25.0,49705.0,23.6723,23.7008,23.568,23.7008,49705.0
2020-03-09 11:35:00,24.99,25.05,24.91,24.92,53720.0,23.6913,23.7482,23.6154,23.6249,53720.0
2020-03-09 11:40:00,24.92,24.96,24.85,24.96,39977.0,23.6249,23.6628,23.5586,23.6628,39977.0
2020-03-09 11:45:00,24.96,25.04,24.95,25.02,50323.0,23.6628,23.7387,23.6534,23.7197,50323.0
2020-03-09 11:50:00,25.03,25.03,24.95,24.99,35834.0,23.7292,23.7292,23.6534,23.6913,35834.0
2020-03-09 11:55:00,24.99,24.99,24.78,24.79,33237.0,23.6913,23.6913,23.4922,23.5017,33237.0
2020-03-09 12:00:00,24.78,24.87,24.75,24.86,69051.0,23.4922,23.5775,23.4638,23.568,69051.0
2020-03-09 12:05:00,24.86,25.02,24.86,24.95,139308.0,23.568,23.7197,23.568,23.6534,139308.0
2020-03-09 12:10:00,24.95,25.01,24.92,25.0,33070.0,23.6534,23.7102,23.6249,23.7008,33070.0
2020-03-09 12:15:00,25.01,25.02,24.84,24.87,45198.0,23.7102,23.7197,23.5491,23.5775,45198.0
2020-03-09 12:20:00,24.86,24.99,24.81,24.83,48427.0,23.568,23.6913,23.5206,23.5396,48427.0
2020-03-09 12:25:00,24.82,24.83,24.57,24.59,44246.0,23.5301,23.5396,23.2931,23.3121,44246.0
2020-03-09 12:30:00,24.59,24.59,24.52,24.54,50948.0,23.3121,23.3121,23.2457,23.2647,50948.0
2020-03-09 12:35:00,24.54,24.55,24.36,24.45,114014.0,23.2647,23.2741,23.094,23.1793,114014.0
2020-03-09 12:40:00,24.45,24.48,24.3,24.42,58374.0,23.1793,23.2078,23.0371,23.1509,58374.0
2020-03-09 12:45:00,24.42,24.42,24.21,24.28,39521.0,23.1509,23.1509,22.9518,23.0182,39521.0
2020-03-09 12:50:00,24.29,24.46,24.27,24.4,46699.0,23.0277,23.1888,23.0087,23.1319,46699.0
2020-03-09 12:55:00,24.4,24.43,24.36,24.41,58907.0,23.1319,23.1604,23.094,23.1414,58907.0
2020-03-09 13:00:00,24.41,24.48,24.34,24.35,56841.0,23.1414,23.2078,23.0751,23.0845,56841.0
2020-03-09 13:05:00,24.34,24.42,24.32,24.32,27335.0,23.0751,23.1509,23.0561,23.0561,27335.0
2020-03-09 13:10:00,24.3,24.41,24.3,24.36,37052.0,23.0371,23.1414,23.0371,23.094,37052.0
2020-03-09 13:15:00,24.35,24.46,24.34,24.45,23996.0,23.0845,23.1888,23.0751,23.1793,23996.0
2020-03-09 13:20:00,24.45,24.46,24.39,24.46,26186.0,23.1793,23.1888,23.1225,23.1888,26186.0
2020-03-09 13:25:00,24.46,24.48,24.42,24.43,28135.0,23.1888,23.2078,23.1509,23.1604,28135.0
2020-03-09 13:30:00,24.43,24.46,24.4,24.41,35281.0,23.1604,23.1888,23.1319,23.1414,35281.0
2020-03-09 13:35:00,24.41,24.44,24.36,24.37,46110.0,23.1414,23.1699,23.094,23.1035,46110.0
2020-03-09 13:40:00,24.38,24.39,24.26,24.27,32000.0,23.113,23.1225,22.9992,23.0087,32000.0
2020-03-09 13:45:00,24.28,24.35,24.21,24.35,25163.0,23.0182,23.0845,22.9518,23.0845,25163.0
2020-03-09 13:50:00,24.35,24.38,24.35,24.36,38615.0,23.0845,23.113,23.0845,23.094,38615.0
2020-03-09 13:55:00,24.35,24.36,24.18,24.18,71989.0,23.0845,23.094,22.9234,22.9234,71989.0
2020-03-09 14:00:00,24.18,24.2,24.14,24.15,32366.0,22.9234,22.9423,22.8855,22.8949,32366.0
2020-03-09 14:05:00,24.16,24.27,24.15,24.25,86824.0,22.9044,23.0087,22.8949,22.9897,86824.0
2020-03-09 14:10:00,24.26,24.26,24.25,24.26,66896.0,22.9992,22.9992,22.9897,22.9992,66896.0
2020-03-09 14:15:00,24.26,24.4,24.21,24.23,105075.0,22.9992,23.1319,22.9518,22.9708,105075.0
2020-03-09 14:20:00,24.24,24.24,24.16,24.16,42185.0,22.9803,22.9803,22.9044,22.9044,42185.0
2020-03-09 14:25:00,24.16,24.17,24.09,24.1,38297.0,22.9044,22.9139,22.8381,22.8475,38297.0
2020-03-09 14:30:00,24.09,24.1,24.03,24.03,129032.0,22.8381,22.8475,22.7812,22.7812,129032.0
2020-03-09 14:35:00,24.03,24.04,23.99,23.99,79024.0,22.7812,22.7907,22.7432,22.7432,79024.0
2020-03-09 14:40:00,24.0,24.0,23.64,23.65,91865.0,22.7527,22.7527,22.4114,22.4209,91865.0
2020-03-09 14:45:00,23.65,23.95,23.65,23.93,78544.0,22.4209,22.7053,22.4209,22.6864,78544.0
2020-03-09 14:50:00,23.92,24.27,23.92,24.27,58712.0,22.6769,23.0087,22.6769,23.0087,58712.0
2020-03-09 14:55:00,24.28,24.49,24.27,24.46,122209.0,23.0182,23.2173,23.0087,23.1888,122209.0
2020-03-09 15:00:00,24.45,24.46,24.26,24.39,139693.0,23.1793,23.1888,22.9992,23.1225,139693.0
2020-03-09 15:05:00,24.39,24.42,24.35,24.39,74570.0,23.1225,23.1509,23.0845,23.1225,74570.0
2020-03-09 15:10:00,24.38,24.49,24.35,24.46,114052.0,23.113,23.2173,23.0845,23.1888,114052.0
2020-03-09 15:15:00,24.46,24.61,24.46,24.52,82056.0,23.1888,23.331,23.1888,23.2457,82056.0
2020-03-09 15:20:00,24.52,24.56,24.44,24.47,62748.0,23.2457,23.2836,23.1699,23.1983,62748.0
2020-03-09 15:25:00,24.48,24.54,24.45,24.46,81420.0,23.2078,23.2647,23.1793,23.1888,81420.0
2020-03-09 15:30:00,24.45,24.46,24.34,24.34,87980.0,23.1793,23.1888,23.0751,23.0751,87980.0
2020-03-09 15:35:00,24.35,24.39,24.31,24.32,68063.0,23.0845,23.1225,23.0466,23.0561,68063.0
2020-03-09 15:40:00,24.32,24.33,24.14,24.16,115366.0,23.0561,23.0656,22.8855,22.9044,115366.0
2020-03-09 15:45:00,24.17,24.17,24.0,24.09,208172.0,22.9139,22.9139,22.7527,22.8381,208172.0
2020-03-09 15:50:00,24.08,24.88,23.92,23.99,457292.0,22.8286,23.587,22.6769,22.7432,457292.0
2020-03-09 15:55:00,23.99,24.0,23.83,23.85,347945.0,22.7432,22.7527,22.5916,22.6105,347945.0
2020-03-10 09:30:00,25.5,25.54,25.35,25.43,138236.0,24.1748,24.2127,24.0326,24.1084,138236.0
2020-03-10 09:35:00,25.43,25.44,25.26,25.28,76990.0,24.1084,24.1179,23.9472,23.9662,76990.0
2020-03-10 09:40:00,25.28,25.28,24.98,24.98,73471.0,23.9662,23.9662,23.6818,23.6818,73471.0
2020-03-10 09:45:00,25.0,25.1,24.89,24.93,96898.0,23.7008,23.7956,23.5965,23.6344,96898.0
2020-03-10 09:50:00,24.93,25.04,24.91,25.03,73180.0,23.6344,23.7387,23.6154,23.7292,73180.0
2020-03-10 09:55:00,25.04,25.17,25.04,25.09,48748.0,23.7387,23.8619,23.7387,23.7861,48748.0
2020-03-10 10:00:00,25.08,25.23,25.04,25.21,42698.0,23.7766,23.9188,23.7387,23.8998,42698.0
2020-03-10 10:05:00,25.22,25.63,25.21,25.6,148514.0,23.9093,24.298,23.8998,24.2696,148514.0
2020-03-10 10:10:00,25.61,25.67,25.47,25.48,61804.0,24.2791,24.3359,24.1463,24.1558,61804.0
2020-03-10 10:15:00,25.47,25.47,25.19,25.19,45372.0,24.1463,24.1463,23.8809,23.8809,45372.0
2020-03-10 10:20:00,25.19,25.25,25.07,25.07,54480.0,23.8809,23.9378,23.7671,23.7671,54480.0
2020-03-10 10:25:00,25.07,25.08,24.76,24.89,112968.0,23.7671,23.7766,23.4732,23.5965,112968.0
2020-03-10 10:30:00,24.89,24.9,24.67,24.72,48542.0,23.5965,23.606,23.3879,23.4353,48542.0
2020-03-10 10:35:00,24.73,24.84,24.61,24.77,39347.0,23.4448,23.5491,23.331,23.4827,39347.0
2020-03-10 10:40:00,24.76,24.76,24.62,24.65,34907.0,23.4732,23.4732,23.3405,23.3689,34907.0
2020-03-10 10:45:00,24.64,24.68,24.46,24.49,24641.0,23.3595,23.3974,23.1888,23.2173,24641.0
2020-03-10 10:50:00,24.49,24.5,24.33,24.33,32443.0,23.2173,23.2267,23.0656,23.0656,32443.0
2020-03-10 10:55:00,24.33,24.44,24.27,24.27,65797.0,23.0656,23.1699,23.0087,23.0087,65797.0
2020-03-10 11:00:00,24.26,24.37,24.26,24.33,51784.0,22.9992,23.1035,22.9992,23.0656,51784.0
2020-03-10 11:05:00,24.32,24.56,24.28,24.56,46477.0,23.0561,23.2836,23.0182,23.2836,46477.0
2020-03-10 11:10:00,24.57,24.78,24.57,24.61,118317.0,23.2931,23.4922,23.2931,23.331,118317.0
2020-03-10 11:15:00,24.61,24.67,24.45,24.46,45132.0,23.331,23.3879,23.1793,23.1888,45132.0
2020-03-10 11:20:00,24.45,24.47,24.28,24.3,34609.0,23.1793,23.1983,23.0182,23.0371,34609.0
2020-03-10 11:25:00,24.29,24.35,24.26,24.34,47126.0,23.0277,23.0845,22.9992,23.0751,47126.0
2020-03-10 11:30:00,24.33,24.34,24.2,24.2,33089.0,23.0656,23.0751,22.9423,22.9423,33089.0
2020-03-10 11:35:00,24.21,24.24,24.18,24.23,36568.0,22.9518,22.9803,22.9234,22.9708,36568.0
2020-03-10 11:40:00,24.25,24.33,24.2,24.31,36835.0,22.9897,23.0656,22.9423,23.0466,36835.0
2020-03-10 11:45:00,24.31,24.52,24.3,24.52,24138.0,23.0466,23.2457,23.0371,23.2457,24138.0
2020-03-10 11:50:00,24.52,24.52,24.2,24.2,74902.0,23.2457,23.2457,22.9423,22.9423,74902.0
2020-03-10 11:55:00,24.2,24.29,24.19,24.25,56295.0,22.9423,23.0277,22.9329,22.9897,56295.0
2020-03-10 12:00:00,24.25,24.4,24.25,24.37,46929.0,22.9897,23.1319,22.9897,23.1035,46929.0
2020-03-10 12:05:00,24.38,24.38,24.27,24.29,43076.0,23.113,23.113,23.0087,23.0277,43076.0
2020-03-10 12:10:00,24.28,24.48,24.28,24.43,40622.0,23.0182,23.2078,23.0182,23.1604,40622.0
2020-03-10 12:15:00,24.43,24.44,24.25,24.25,35859.0,23.1604,23.1699,22.9897,22.9897,35859.0
2020-03-10 12:20:00,24.26,24.28,24.22,24.26,49518.0,22.9992,23.0182,22.9613,22.9992,49518.0
2020-03-10 12:25:00,24.26,24.27,24.21,24.25,25919.0,22.9992,23.0087,22.9518,22.9897,25919.0
2020-03-10 12:30:00,24.26,24.26,24.21,24.23,27846.0,22.9992,22.9992,22.9518,22.9708,27846.0
2020-03-10 12:35:00,24.23,24.27,24.21,24.27,15094.0,22.9708,23.0087,22.9518,23.0087,15094.0
2020-03-10 12:40:00,24.27,24.46,24.26,24.43,28340.0,23.0087,23.1888,22.9992,23.1604,28340.0
2020-03-10 12:45:00,24.42,24.67,24.42,24.62,31054.0,23.1509,23.3879,23.1509,23.3405,31054.0
2020-03-10 12:50:00,24.61,24.7,24.55,24.62,95601.0,23.331,23.4164,23.2741,23.3405,95601.0
2020-03-10 12:55:00,24.61,24.81,24.61,24.78,45315.0,23.331,23.5206,23.331,23.4922,45315.0
2020-03-10 13:00:00,24.77,24.8,24.6,24.8,58776.0,23.4827,23.5112,23.3215,23.5112,58776.0
2020-03-10 13:05:00,24.81,24.97,24.77,24.94,43775.0,23.5206,23.6723,23.4827,23.6439,43775.0
2020-03-10 13:10:00,24.91,25.05,24.9,25.02,34087.0,23.6154,23.7482,23.606,23.7197,34087.0
2020-03-10 13:15:00,24.99,25.03,24.95,25.01,26667.0,23.6913,23.7292,23.6534,23.7102,26667.0
2020-03-10 13:20:00,25.01,25.05,24.98,25.04,25501.0,23.7102,23.7482,23.6818,23.7387,25501.0
2020-03-10 13:25:00,25.05,25.07,24.97,25.05,41752.0,23.7482,23.7671,23.6723,23.7482,41752.0
2020-03-10 13:30:00,25.05,25.19,25.04,25.19,37937.0,23.7482,23.8809,23.7387,23.8809,37937.0
2020-03-10 13:35:00,25.18,25.19,25.09,25.1,36023.0,23.8714,23.8809,23.7861,23.7956,36023.0
2020-03-10 13:40:00,25.11,25.12,25.07,25.08,22880.0,23.805,23.8145,23.7671,23.7766,22880.0
2020-03-10 13:45:00,25.07,25.07,24.95,24.96,27154.0,23.7671,23.7671,23.6534,23.6628,27154.0
2020-03-10 13:50:00,24.97,25.03,24.92,24.95,45907.0,23.6723,23.7292,23.6249,23.6534,45907.0
2020-03-10 13:55:00,24.94,25.06,24.92,24.98,123218.0,23.6439,23.7576,23.6249,23.6818,123218.0
2020-03-10 14:00:00,24.98,25.0,24.84,24.88,51204.0,23.6818,23.7008,23.5491,23.587,51204.0
2020-03-10 14:05:00,24.88,25.01,24.84,24.97,73689.0,23.587,23.7102,23.5491,23.6723,73689.0
2020-03-10 14:10:00,24.97,25.08,24.93,25.08,32794.0,23.6723,23.7766,23.6344,23.7766,32794.0
2020-03-10 14:15:00,25.09,25.11,25.02,25.04,69201.0,23.7861,23.805,23.7197,23.7387,69201.0
2020-03-10 14:20:00,25.05,25.07,25.04,25.06,43156.0,23.7482,23.7671,23.7387,23.7576,43156.0
2020-03-10 14:25:00,25.06,25.06,25.03,25.04,73538.0,23.7576,23.7576,23.7292,23.7387,73538.0
2020-03-10 14:30:00,25.04,25.13,25.03,25.11,57389.0,23.7387,23.824,23.7292,23.805,57389.0
2020-03-10 14:35:00,25.11,25.14,25.09,25.1,83503.0,23.805,23.8335,23.7861,23.7956,83503.0
2020-03-10 14:40:00,25.1,25.4,25.09,25.37,107298.0,23.7956,24.08,23.7861,24.0515,107298.0
2020-03-10 14:45:00,25.38,25.65,25.37,25.62,75897.0,24.061,24.317,24.0515,24.2885,75897.0
2020-03-10 14:50:00,25.62,25.62,25.39,25.41,50966.0,24.2885,24.2885,24.0705,24.0895,50966.0
2020-03-10 14:55:00,25.43,25.46,25.36,25.43,54208.0,24.1084,24.1369,24.0421,24.1084,54208.0
2020-03-10 15:00:00,25.45,25.52,25.32,25.52,44089.0,24.1274,24.1937,24.0041,24.1937,44089.0
2020-03-10 15:05:00,25.52,25.53,25.39,25.4,34514.0,24.1937,24.2032,24.0705,24.08,34514.0
2020-03-10 15:10:00,25.39,25.45,25.31,25.32,74992.0,24.0705,24.1274,23.9946,24.0041,74992.0
2020-03-10 15:15:00,25.32,25.47,25.27,25.43,37388.0,24.0041,24.1463,23.9567,24.1084,37388.0
2020-03-10 15:20:00,25.42,25.55,25.36,25.44,36576.0,24.0989,24.2222,24.0421,24.1179,36576.0
2020-03-10 15:25:00,25.44,25.46,25.39,25.41,30086.0,24.1179,24.1369,24.0705,24.0895,30086.0
2020-03-10 15:30:00,25.41,25.43,25.32,25.37,78044.0,24.0895,24.1084,24.0041,24.0515,78044.0
2020-03-10 15:35:00,25.37,25.37,25.19,25.2,118408.0,24.0515,24.0515,23.8809,23.8904,118408.0
2020-03-10 15:40:00,25.2,25.22,25.17,25.19,172263.0,23.8904,23.9093,23.8619,23.8809,172263.0
2020-03-10 15:45:00,25.2,25.31,25.16,25.17,213117.0,23.8904,23.9946,23.8524,23.8619,213117.0
2020-03-10 15:50:00,25.16,25.28,25.16,25.26,233734.0,23.8524,23.9662,23.8524,23.9472,233734.0
2020-03-10 15:55:00,25.26,25.45,25.25,25.42,283548.0,23.9472,24.1274,23.9378,24.0989,283548.0
2020-03-11 09:30:00,24.47,24.55,24.2,24.55,107156.0,23.1983,23.2741,22.9423,23.2741,107156.0
2020-03-11 09:35:00,24.52,24.81,24.49,24.56,86911.0,23.2457,23.5206,23.2173,23.2836,86911.0
2020-03-11 09:40:00,24.55,24.78,24.38,24.7,109937.0,23.2741,23.4922,23.113,23.4164,109937.0
2020-03-11 09:45:00,24.72,24.86,24.58,24.6,141829.0,23.4353,23.568,23.3026,23.3215,141829.0
2020-03-11 09:50:00,24.6,24.84,24.59,24.73,57951.0,23.3215,23.5491,23.3121,23.4448,57951.0
2020-03-11 09:55:00,24.71,24.85,24.67,24.78,39179.0,23.4258,23.5586,23.3879,23.4922,39179.0
2020-03-11 10:00:00,24.79,24.94,24.7,24.73,171812.0,23.5017,23.6439,23.4164,23.4448,171812.0
2020-03-11 10:05:00,24.7,24.86,24.6,24.81,79219.0,23.4164,23.568,23.3215,23.5206,79219.0
2020-03-11 10:10:00,24.81,24.9,24.75,24.81,80328.0,23.5206,23.606,23.4638,23.5206,80328.0
2020-03-11 10:15:00,24.8,24.84,24.7,24.79,51559.0,23.5112,23.5491,23.4164,23.5017,51559.0
2020-03-11 10:20:00,24.79,24.85,24.65,24.71,49006.0,23.5017,23.5586,23.3689,23.4258,49006.0
2020-03-11 10:25:00,24.71,24.8,24.64,24.71,125631.0,23.4258,23.5112,23.3595,23.4258,125631.0
2020-03-11 10:30:00,24.71,24.89,24.64,24.88,92823.0,23.4258,23.5965,23.3595,23.587,92823.0
2020-03-11 10:35:00,24.86,24.87,24.71,24.78,73916.0,23.568,23.5775,23.4258,23.4922,73916.0
2020-03-11 10:40:00,24.76,24.88,24.69,24.73,66967.0,23.4732,23.587,23.4069,23.4448,66967.0
2020-03-11 10:45:00,24.73,24.89,24.7,24.72,45900.0,23.4448,23.5965,23.4164,23.4353,45900.0
2020-03-11 10:50:00,24.72,24.85,24.7,24.71,245286.0,23.4353,23.5586,23.4164,23.4258,245286.0
2020-03-11 10:55:00,24.71,24.78,24.6,24.74,122127.0,23.4258,23.4922,23.3215,23.4543,122127.0
2020-03-11 11:00:00,24.74,24.75,24.52,24.53,165076.0,23.4543,23.4638,23.2457,23.2552,165076.0
2020-03-11 11:05:00,24.52,24.7,24.5,24.69,66133.0,23.2457,23.4164,23.2267,23.4069,66133.0
2020-03-11 11:10:00,24.71,24.83,24.63,24.67,53663.0,23.4258,23.5396,23.35,23.3879,53663.0
2020-03-11 11:15:00,24.67,24.71,24.56,24.61,68752.0,23.3879,23.4258,23.2836,23.331,68752.0
2020-03-11 11:20:00,24.62,24.66,24.52,24.52,33815.0,23.3405,23.3784,23.2457,23.2457,33815.0
2020-03-11 11:25:00,24.52,24.62,24.46,24.54,210868.0,23.2457,23.3405,23.1888,23.2647,210868.0
2020-03-11 11:30:00,24.54,24.67,24.44,24.67,45071.0,23.2647,23.3879,23.1699,23.3879,45071.0
2020-03-11 11:35:00,24.66,24.8,24.61,24.79,39556.0,23.3784,23.5112,23.331,23.5017,39556.0
2020-03-11 11:40:00,24.79,24.82,24.7,24.75,32176.0,23.5017,23.5301,23.4164,23.4638,32176.0
2020-03-11 11:45:00,24.74,24.83,24.66,24.83,19968.0,23.4543,23.5396,23.3784,23.5396,19968.0
2020-03-11 11:50:00,24.83,24.91,24.74,24.8,28174.0,23.5396,23.6154,23.4543,23.5112,28174.0
2020-03-11 11:55:00,24.8,24.94,24.75,24.94,47024.0,23.5112,23.6439,23.4638,23.6439,47024.0
2020-03-11 12:00:00,24.93,25.05,24.9,25.05,53530.0,23.6344,23.7482,23.606,23.7482,53530.0
2020-03-11 12:05:00,25.05,25.17,24.98,25.12,34177.0,23.7482,23.8619,23.6818,23.8145,34177.0
2020-03-11 12:10:00,25.14,25.22,25.09,25.19,20033.0,23.8335,23.9093,23.7861,23.8809,20033.0
2020-03-11 12:15:00,25.19,25.37,25.18,25.28,23436.0,23.8809,24.0515,23.8714,23.9662,23436.0
2020-03-11 12:20:00,25.28,25.38,25.16,25.19,29196.0,23.9662,24.061,23.8524,23.8809,29196.0
2020-03-11 12:25:00,25.18,25.2,25.08,25.17,39419.0,23.8714,23.8904,23.7766,23.8619,39419.0
2020-03-11 12:30:00,25.18,25.23,25.1,25.15,40164.0,23.8714,23.9188,23.7956,23.843,40164.0
2020-03-11 12:35:00,25.17,25.19,25.04,25.05,48167.0,23.8619,23.8809,23.7387,23.7482,48167.0
2020-03-11 12:40:00,25.04,25.12,24.99,25.0,73662.0,23.7387,23.8145,23.6913,23.7008,73662.0
2020-03-11 12:45:00,25.01,25.1,24.99,25.06,57521.0,23.7102,23.7956,23.6913,23.7576,57521.0
2020-03-11 12:50:00,25.09,25.18,24.99,25.14,50209.0,23.7861,23.8714,23.6913,23.8335,50209.0
2020-03-11 12:55:00,25.14,25.18,25.02,25.12,52142.0,23.8335,23.8714,23.7197,23.8145,52142.0
2020-03-11 13:00:00,25.12,25.13,25.0,25.05,65438.0,23.8145,23.824,23.7008,23.7482,65438.0
2020-03-11 13:05:00,25.04,25.11,24.92,24.95,100351.0,23.7387,23.805,23.6249,23.6534,100351.0
2020-03-11 13:10:00,24.96,25.03,24.9,25.0,63979.0,23.6628,23.7292,23.606,23.7008,63979.0
2020-03-11 13:15:00,25.0,25.06,24.87,24.91,38734.0,23.7008,23.7576,23.5775,23.6154,38734.0
2020-03-11 13:20:00,24.92,24.95,24.83,24.89,34154.0,23.6249,23.6534,23.5396,23.5965,34154.0
2020-03-11 13:25:00,24.89,25.1,24.88,25.07,52935.0,23.5965,23.7956,23.587,23.7671,52935.0
2020-03-11 13:30:00,25.07,25.16,25.02,25.05,36160.0,23.7671,23.8524,23.7197,23.7482,36160.0
2020-03-11 13:35:00,25.05,25.09,24.87,24.88,45280.0,23.7482,23.7861,23.5775,23.587,45280.0
2020-03-11 13:40:00,24.88,24.9,24.82,24.85,50300.0,23.587,23.606,23.5301,23.5586,50300.0
2020-03-11 13:45:00,24.83,24.93,24.81,24.87,52619.0,23.5396,23.6344,23.5206,23.5775,52619.0
2020-03-11 13:50:00,24.87,24.87,24.73,24.81,39730.0,23.5775,23.5775,23.4448,23.5206,39730.0
2020-03-11 13:55:00,24.81,24.91,24.79,24.83,34417.0,23.5206,23.6154,23.5017,23.5396,34417.0
2020-03-11 14:00:00,24.84,24.88,24.69,24.73,79062.0,23.5491,23.587,23.4069,23.4448,79062.0
2020-03-11 14:05:00,24.72,24.82,24.64,24.66,40094.0,23.4353,23.5301,23.3595,23.3784,40094.0
2020-03-11 14:10:00,24.66,24.69,24.55,24.56,43840.0,23.3784,23.4069,23.2741,23.2836,43840.0
2020-03-11 14:15:00,24.57,24.64,24.48,24.54,62474.0,23.2931,23.3595,23.2078,23.2647,62474.0
2020-03-11 14:20:00,24.55,24.58,24.39,24.43,109244.0,23.2741,23.3026,23.1225,23.1604,109244.0
2020-03-11 14:25:00,24.43,24.43,24.27,24.31,97413.0,23.1604,23.1604,23.0087,23.0466,97413.0
2020-03-11 14:30:00,24.33,24.35,24.18,24.22,155095.0,23.0656,23.0845,22.9234,22.9613,155095.0
2020-03-11 14:35:00,24.22,24.31,24.14,24.25,68077.0,22.9613,23.0466,22.8855,22.9897,68077.0
2020-03-11 14:40:00,24.24,24.36,24.17,24.21,84996.0,22.9803,23.094,22.9139,22.9518,84996.0
2020-03-11 14:45:00,24.21,24.34,24.18,24.18,29984.0,22.9518,23.0751,22.9234,22.9234,29984.0
2020-03-11 14:50:00,24.18,24.24,24.08,24.12,34694.0,22.9234,22.9803,22.8286,22.8665,34694.0
2020-03-11 14:55:00,24.14,24.2,24.09,24.16,51883.0,22.8855,22.9423,22.8381,22.9044,51883.0
2020-03-11 15:00:00,24.16,24.17,23.96,23.97,67673.0,22.9044,22.9139,22.7148,22.7243,67673.0
2020-03-11 15:05:00,23.97,24.0,23.88,23.93,177111.0,22.7243,22.7527,22.639,22.6864,177111.0
2020-03-11 15:10:00,23.93,23.95,23.74,23.76,73606.0,22.6864,22.7053,22.5062,22.5252,73606.0
2020-03-11 15:15:00,23.76,24.16,23.75,24.03,159883.0,22.5252,22.9044,22.5157,22.7812,159883.0
2020-03-11 15:20:00,24.03,24.08,23.87,23.88,91646.0,22.7812,22.8286,22.6295,22.639,91646.0
2020-03-11 15:25:00,23.89,24.08,23.88,24.06,113806.0,22.6484,22.8286,22.639,22.8096,113806.0
2020-03-11 15:30:00,24.06,24.37,24.06,24.35,135435.0,22.8096,23.1035,22.8096,23.0845,135435.0
2020-03-11 15:35:00,24.34,24.4,24.25,24.29,83111.0,23.0751,23.1319,22.9897,23.0277,83111.0
2020-03-11 15:40:00,24.28,24.36,24.13,24.14,83534.0,23.0182,23.094,22.876,22.8855,83534.0
2020-03-11 15:45:00,24.18,24.26,24.07,24.2,130437.0,22.9234,22.9992,22.8191,22.9423,130437.0
2020-03-11 15:50:00,24.19,24.22,24.02,24.1,135269.0,22.9329,22.9613,22.7717,22.8475,135269.0
2020-03-11 15:55:00,24.1,24.2,24.06,24.12,217061.0,22.8475,22.9423,22.8096,22.8665,217061.0
2020-03-12 09:30:00,21.86,22.29,21.77,22.07,185138.0,20.7239,21.1316,20.6386,20.923,185138.0
2020-03-12 09:35:00,22.06,22.08,21.94,21.94,9427.0,20.9136,20.9325,20.7998,20.7998,9427.0
2020-03-12 09:40:00,21.94,21.94,21.94,21.94,0.0,20.7998,20.7998,20.7998,20.7998,0.0
2020-03-12 09:45:00,21.94,21.94,21.94,21.94,0.0,20.7998,20.7998,20.7998,20.7998,0.0
2020-03-12 09:50:00,22.0,22.0,21.56,21.69,53115.0,20.8567,20.8567,20.4395,20.5628,53115.0
2020-03-12 09:55:00,21.67,22.1,21.58,22.05,104490.0,20.5438,20.9515,20.4585,20.9041,104490.0
2020-03-12 10:00:00,22.05,22.29,21.57,21.6,167978.0,20.9041,21.1316,20.449,20.4775,167978.0
2020-03-12 10:05:00,21.61,21.7,21.21,21.24,125782.0,20.4869,20.5723,20.1077,20.1362,125782.0
2020-03-12 10:10:00,21.24,21.42,21.23,21.34,88520.0,20.1362,20.3068,20.1267,20.231,88520.0
2020-03-12 10:15:00,21.36,21.82,21.35,21.82,86790.0,20.2499,20.686,20.2404,20.686,86790.0
2020-03-12 10:20:00,21.83,21.88,21.52,21.67,66720.0,20.6955,20.7429,20.4016,20.5438,66720.0
2020-03-12 10:25:00,21.64,22.03,21.62,21.91,73888.0,20.5154,20.8851,20.4964,20.7713,73888.0
2020-03-12 10:30:00,21.95,22.29,21.91,22.28,105788.0,20.8093,21.1316,20.7713,21.1221,105788.0
2020-03-12 10:35:00,22.28,22.39,22.24,22.38,107671.0,21.1221,21.2264,21.0842,21.2169,107671.0
2020-03-12 10:40:00,22.41,22.81,22.37,22.8,302884.0,21.2454,21.6246,21.2074,21.6151,302884.0
2020-03-12 10:45:00,22.8,23.19,22.8,23.05,211181.0,21.6151,21.9848,21.6151,21.8521,211181.0
2020-03-12 10:50:00,23.05,23.4,23.01,23.37,56986.0,21.8521,22.1839,21.8142,22.1555,56986.0
2020-03-12 10:55:00,23.38,23.58,23.32,23.55,96654.0,22.165,22.3546,22.1081,22.3261,96654.0
2020-03-12 11:00:00,23.55,23.56,23.05,23.14,124819.0,22.3261,22.3356,21.8521,21.9374,124819.0
2020-03-12 11:05:00,23.14,23.14,23.0,23.05,53758.0,21.9374,21.9374,21.8047,21.8521,53758.0
2020-03-12 11:10:00,23.05,23.14,23.05,23.11,60728.0,21.8521,21.9374,21.8521,21.909,60728.0
2020-03-12 11:15:00,23.12,23.14,23.09,23.11,77527.0,21.9185,21.9374,21.89,21.909,77527.0
2020-03-12 11:20:00,23.11,23.11,23.01,23.05,55937.0,21.909,21.909,21.8142,21.8521,55937.0
2020-03-12 11:25:00,23.05,23.07,23.0,23.01,56254.0,21.8521,21.8711,21.8047,21.8142,56254.0
2020-03-12 11:30:00,23.02,23.06,22.99,23.01,61236.0,21.8237,21.8616,21.7952,21.8142,61236.0
2020-03-12 11:35:00,23.02,23.04,22.85,22.86,52190.0,21.8237,21.8426,21.6625,21.672,52190.0
2020-03-12 11:40:00,22.85,22.89,22.8,22.82,64024.0,21.6625,21.7004,21.6151,21.6341,64024.0
2020-03-12 11:45:00,22.82,22.86,22.7,22.71,60542.0,21.6341,21.672,21.5203,21.5298,60542.0
2020-03-12 11:50:00,22.71,22.73,22.58,22.59,107757.0,21.5298,21.5487,21.4065,21.416,107757.0
2020-03-12 11:55:00,22.6,22.72,22.6,22.68,54667.0,21.4255,21.5393,21.4255,21.5013,54667.0
2020-03-12 12:00:00,22.68,22.86,22.67,22.84,56626.0,21.5013,21.672,21.4918,21.653,56626.0
2020-03-12 12:05:00,22.85,22.85,22.78,22.84,44952.0,21.6625,21.6625,21.5961,21.653,44952.0
2020-03-12 12:10:00,22.84,22.92,22.81,22.87,58305.0,21.653,21.7289,21.6246,21.6815,58305.0
2020-03-12 12:15:00,22.86,22.94,22.82,22.92,58934.0,21.672,21.7478,21.6341,21.7289,58934.0
2020-03-12 12:20:00,22.92,22.98,22.89,22.96,51273.0,21.7289,21.7857,21.7004,21.7668,51273.0
2020-03-12 12:25:00,22.95,23.01,22.92,22.98,63589.0,21.7573,21.8142,21.7289,21.7857,63589.0
2020-03-12 12:30:00,22.98,23.08,22.97,23.01,76949.0,21.7857,21.8805,21.7763,21.8142,76949.0
2020-03-12 12:35:00,22.99,23.03,22.97,22.97,86312.0,21.7952,21.8331,21.7763,21.7763,86312.0
2020-03-12 12:40:00,22.98,23.04,22.97,23.01,44727.0,21.7857,21.8426,21.7763,21.8142,44727.0
2020-03-12 12:45:00,23.0,23.06,22.98,23.02,64867.0,21.8047,21.8616,21.7857,21.8237,64867.0
2020-03-12 12:50:00,23.01,23.33,22.99,23.26,58049.0,21.8142,22.1175,21.7952,22.0512,58049.0
2020-03-12 12:55:00,23.27,23.69,23.2,23.58,68239.0,22.0607,22.4588,21.9943,22.3546,68239.0
2020-03-12 13:00:00,23.58,24.0,23.48,23.93,60183.0,22.3546,22.7527,22.2598,22.6864,60183.0
2020-03-12 13:05:00,23.93,24.07,23.54,23.62,86975.0,22.6864,22.8191,22.3166,22.3925,86975.0
2020-03-12 13:10:00,23.61,23.74,22.98,23.1,87449.0,22.383,22.5062,21.7857,21.8995,87449.0
2020-03-12 13:15:00,23.11,23.11,22.98,23.05,57512.0,21.909,21.909,21.7857,21.8521,57512.0
2020-03-12 13:20:00,23.05,23.11,22.98,23.04,48040.0,21.8521,21.909,21.7857,21.8426,48040.0
2020-03-12 13:25:00,23.03,23.08,22.98,22.98,32049.0,21.8331,21.8805,21.7857,21.7857,32049.0
2020-03-12 13:30:00,23.0,23.03,22.97,23.0,32201.0,21.8047,21.8331,21.7763,21.8047,32201.0
2020-03-12 13:35:00,23.01,23.03,22.81,22.83,76721.0,21.8142,21.8331,21.6246,21.6435,76721.0
2020-03-12 13:40:00,22.83,22.87,22.57,22.59,125988.0,21.6435,21.6815,21.397,21.416,125988.0
2020-03-12 13:45:00,22.57,22.64,22.5,22.58,54102.0,21.397,21.4634,21.3307,21.4065,54102.0
2020-03-12 13:50:00,22.57,22.63,22.5,22.61,46946.0,21.397,21.4539,21.3307,21.435,46946.0
2020-03-12 13:55:00,22.62,22.67,22.62,22.64,56394.0,21.4444,21.4918,21.4444,21.4634,56394.0
2020-03-12 14:00:00,22.68,22.82,22.65,22.8,68173.0,21.5013,21.6341,21.4729,21.6151,68173.0
2020-03-12 14:05:00,22.8,22.85,22.59,22.63,36424.0,21.6151,21.6625,21.416,21.4539,36424.0
2020-03-12 14:10:00,22.66,22.68,22.5,22.51,90591.0,21.4824,21.5013,21.3307,21.3402,90591.0
2020-03-12 14:15:00,22.51,22.51,22.5,22.51,65230.0,21.3402,21.3402,21.3307,21.3402,65230.0
2020-03-12 14:20:00,22.51,22.59,22.5,22.51,77354.0,21.3402,21.416,21.3307,21.3402,77354.0
2020-03-12 14:25:00,22.51,22.51,22.29,22.38,98039.0,21.3402,21.3402,21.1316,21.2169,98039.0
2020-03-12 14:30:00,22.37,22.46,22.3,22.31,79195.0,21.2074,21.2928,21.1411,21.1506,79195.0
2020-03-12 14:35:00,22.31,22.33,22.3,22.32,57921.0,21.1506,21.1695,21.1411,21.16,57921.0
2020-03-12 14:40:00,22.32,22.38,22.3,22.35,117354.0,21.16,21.2169,21.1411,21.1885,117354.0
2020-03-12 14:45:00,22.35,22.54,22.35,22.51,90930.0,21.1885,21.3686,21.1885,21.3402,90930.0
2020-03-12 14:50:00,22.51,22.54,22.35,22.35,66787.0,21.3402,21.3686,21.1885,21.1885,66787.0
2020-03-12 14:55:00,22.36,22.36,22.25,22.25,54568.0,21.198,21.198,21.0937,21.0937,54568.0
2020-03-12 15:00:00,22.26,22.26,22.25,22.26,62187.0,21.1032,21.1032,21.0937,21.1032,62187.0
2020-03-12 15:05:00,22.26,22.32,22.23,22.29,92824.0,21.1032,21.16,21.0747,21.1316,92824.0
2020-03-12 15:10:00,22.28,22.28,22.2,22.23,53725.0,21.1221,21.1221,21.0463,21.0747,53725.0
2020-03-12 15:15:00,22.22,22.23,22.22,22.23,50670.0,21.0652,21.0747,21.0652,21.0747,50670.0
2020-03-12 15:20:00,22.23,22.23,22.22,22.22,95894.0,21.0747,21.0747,21.0652,21.0652,95894.0
2020-03-12 15:25:00,22.22,22.23,22.18,22.19,77937.0,21.0652,21.0747,21.0273,21.0368,77937.0
2020-03-12 15:30:00,22.19,22.22,22.14,22.21,141773.0,21.0368,21.0652,20.9894,21.0558,141773.0
2020-03-12 15:35:00,22.21,22.32,22.21,22.32,116349.0,21.0558,21.16,21.0558,21.16,116349.0
2020-03-12 15:40:00,22.32,22.33,22.22,22.23,129705.0,21.16,21.1695,21.0652,21.0747,129705.0
2020-03-12 15:45:00,22.23,22.25,22.15,22.21,225928.0,21.0747,21.0937,20.9989,21.0558,225928.0
2020-03-12 15:50:00,22.22,22.38,22.21,22.35,281440.0,21.0652,21.2169,21.0558,21.1885,281440.0
2020-03-12 15:55:00,22.35,22.35,22.0,22.01,354577.0,21.1885,21.1885,20.8567,20.8661,354577.0
2020-03-13 09:30:00,24.23,24.71,23.57,23.67,186734.0,22.9708,23.4258,22.3451,22.4399,186734.0
2020-03-13 09:35:00,23.65,23.94,23.55,23.77,81942.0,22.4209,22.6958,22.3261,22.5347,81942.0
2020-03-13 09:40:00,23.77,23.77,22.71,22.86,94588.0,22.5347,22.5347,21.5298,21.672,94588.0
2020-03-13 09:45:00,22.86,23.15,22.75,22.78,133911.0,21.672,21.9469,21.5677,21.5961,133911.0
2020-03-13 09:50:00,22.78,22.79,22.7,22.73,79362.0,21.5961,21.6056,21.5203,21.5487,79362.0
2020-03-13 09:55:00,22.72,22.78,22.71,22.76,157803.0,21.5393,21.5961,21.5298,21.5772,157803.0
2020-03-13 10:00:00,22.75,23.02,22.74,22.88,76121.0,21.5677,21.8237,21.5582,21.6909,76121.0
2020-03-13 10:05:00,22.87,22.95,22.73,22.86,41521.0,21.6815,21.7573,21.5487,21.672,41521.0
2020-03-13 10:10:00,22.87,22.91,22.73,22.73,63700.0,21.6815,21.7194,21.5487,21.5487,63700.0
2020-03-13 10:15:00,22.73,22.97,22.69,22.96,69600.0,21.5487,21.7763,21.5108,21.7668,69600.0
2020-03-13 10:20:00,22.94,23.14,22.93,23.08,34748.0,21.7478,21.9374,21.7383,21.8805,34748.0
2020-03-13 10:25:00,23.08,23.23,23.05,23.09,47453.0,21.8805,22.0227,21.8521,21.89,47453.0
2020-03-13 10:30:00,23.08,23.69,23.06,23.6,63555.0,21.8805,22.4588,21.8616,22.3735,63555.0
2020-03-13 10:35:00,23.61,23.61,23.44,23.47,83282.0,22.383,22.383,22.2218,22.2503,83282.0
2020-03-13 10:40:00,23.46,23.56,23.41,23.5,59853.0,22.2408,22.3356,22.1934,22.2787,59853.0
2020-03-13 10:45:00,23.5,23.51,23.37,23.39,42145.0,22.2787,22.2882,22.1555,22.1744,42145.0
2020-03-13 10:50:00,23.39,23.44,23.24,23.26,33998.0,22.1744,22.2218,22.0322,22.0512,33998.0
2020-03-13 10:55:00,23.27,23.27,23.12,23.14,117617.0,22.0607,22.0607,21.9185,21.9374,117617.0
2020-03-13 11:00:00,23.13,23.21,23.12,23.17,33730.0,21.9279,22.0038,21.9185,21.9659,33730.0
2020-03-13 11:05:00,23.17,23.24,23.13,23.24,38168.0,21.9659,22.0322,21.9279,22.0322,38168.0
2020-03-13 11:10:00,23.23,23.24,23.14,23.21,68069.0,22.0227,22.0322,21.9374,22.0038,68069.0
2020-03-13 11:15:00,23.21,23.21,23.09,23.13,73903.0,22.0038,22.0038,21.89,21.9279,73903.0
2020-03-13 11:20:00,23.13,23.21,23.13,23.15,55963.0,21.9279,22.0038,21.9279,21.9469,55963.0
2020-03-13 11:25:00,23.16,23.21,23.11,23.12,89016.0,21.9564,22.0038,21.909,21.9185,89016.0
2020-03-13 11:30:00,23.11,23.12,23.06,23.07,106234.0,21.909,21.9185,21.8616,21.8711,106234.0
2020-03-13 11:35:00,23.07,23.13,23.01,23.01,166143.0,21.8711,21.9279,21.8142,21.8142,166143.0
2020-03-13 11:40:00,23.01,23.02,23.0,23.01,55602.0,21.8142,21.8237,21.8047,21.8142,55602.0
2020-03-13 11:45:00,23.01,23.01,22.81,22.81,79074.0,21.8142,21.8142,21.6246,21.6246,79074.0
2020-03-13 11:50:00,22.81,22.82,22.56,22.63,50825.0,21.6246,21.6341,21.3876,21.4539,50825.0
2020-03-13 11:55:00,22.63,22.87,22.63,22.74,52906.0,21.4539,21.6815,21.4539,21.5582,52906.0
2020-03-13 12:00:00,22.73,22.78,22.44,22.45,58050.0,21.5487,21.5961,21.2738,21.2833,58050.0
2020-03-13 12:05:00,22.44,22.63,22.44,22.56,42557.0,21.2738,21.4539,21.2738,21.3876,42557.0
2020-03-13 12:10:00,22.56,22.82,22.53,22.75,62626.0,21.3876,21.6341,21.3591,21.5677,62626.0
2020-03-13 12:15:00,22.8,22.89,22.74,22.82,43203.0,21.6151,21.7004,21.5582,21.6341,43203.0
2020-03-13 12:20:00,22.83,23.04,22.82,23.03,62940.0,21.6435,21.8426,21.6341,21.8331,62940.0
2020-03-13 12:25:00,23.03,23.06,22.96,22.98,51748.0,21.8331,21.8616,21.7668,21.7857,51748.0
2020-03-13 12:30:00,22.97,23.03,22.96,23.03,78690.0,21.7763,21.8331,21.7668,21.8331,78690.0
2020-03-13 12:35:00,23.06,23.07,22.98,23.04,77253.0,21.8616,21.8711,21.7857,21.8426,77253.0
2020-03-13 12:40:00,23.04,23.05,22.98,23.03,99599.0,21.8426,21.8521,21.7857,21.8331,99599.0
2020-03-13 12:45:00,23.02,23.1,22.98,23.05,48702.0,21.8237,21.8995,21.7857,21.8521,48702.0
2020-03-13 12:50:00,23.03,23.15,23.01,23.1,47230.0,21.8331,21.9469,21.8142,21.8995,47230.0
2020-03-13 12:55:00,23.1,23.15,23.08,23.12,36371.0,21.8995,21.9469,21.8805,21.9185,36371.0
2020-03-13 13:00:00,23.1,23.17,23.09,23.14,35925.0,21.8995,21.9659,21.89,21.9374,35925.0
2020-03-13 13:05:00,23.1,23.17,23.09,23.1,49747.0,21.8995,21.9659,21.89,21.8995,49747.0
2020-03-13 13:10:00,23.1,23.26,23.1,23.13,40909.0,21.8995,22.0512,21.8995,21.9279,40909.0
2020-03-13 13:15:00,23.16,23.22,23.09,23.13,30730.0,21.9564,22.0133,21.89,21.9279,30730.0
2020-03-13 13:20:00,23.13,23.24,23.09,23.14,29812.0,21.9279,22.0322,21.89,21.9374,29812.0
2020-03-13 13:25:00,23.12,23.28,23.12,23.25,102022.0,21.9185,22.0701,21.9185,22.0417,102022.0
2020-03-13 13:30:00,23.27,23.38,23.25,23.33,52609.0,22.0607,22.165,22.0417,22.1175,52609.0
2020-03-13 13:35:00,23.34,23.4,23.32,23.38,57220.0,22.127,22.1839,22.1081,22.165,57220.0
2020-03-13 13:40:00,23.38,23.48,23.35,23.48,35806.0,22.165,22.2598,22.1365,22.2598,35806.0
2020-03-13 13:45:00,23.48,23.95,23.45,23.88,108237.0,22.2598,22.7053,22.2313,22.639,108237.0
2020-03-13 13:50:00,23.86,23.87,23.51,23.57,35402.0,22.62,22.6295,22.2882,22.3451,35402.0
2020-03-13 13:55:00,23.57,23.64,23.52,23.59,34604.0,22.3451,22.4114,22.2977,22.364,34604.0
2020-03-13 14:00:00,23.58,23.63,23.51,23.61,61642.0,22.3546,22.402,22.2882,22.383,61642.0
2020-03-13 14:05:00,23.61,23.67,23.58,23.64,38874.0,22.383,22.4399,22.3546,22.4114,38874.0
2020-03-13 14:10:00,23.63,23.68,23.6,23.62,47530.0,22.402,22.4494,22.3735,22.3925,47530.0
2020-03-13 14:15:00,23.62,23.69,23.61,23.65,62284.0,22.3925,22.4588,22.383,22.4209,62284.0
2020-03-13 14:20:00,23.64,23.74,23.63,23.7,39966.0,22.4114,22.5062,22.402,22.4683,39966.0
2020-03-13 14:25:00,23.7,23.71,23.66,23.67,51611.0,22.4683,22.4778,22.4304,22.4399,51611.0
2020-03-13 14:30:00,23.68,23.75,23.67,23.73,75931.0,22.4494,22.5157,22.4399,22.4968,75931.0
2020-03-13 14:35:00,23.73,23.75,23.68,23.68,23544.0,22.4968,22.5157,22.4494,22.4494,23544.0
2020-03-13 14:40:00,23.68,23.69,23.57,23.62,106349.0,22.4494,22.4588,22.3451,22.3925,106349.0
2020-03-13 14:45:00,23.62,23.69,23.58,23.61,55679.0,22.3925,22.4588,22.3546,22.383,55679.0
2020-03-13 14:50:00,23.61,23.66,23.58,23.63,69963.0,22.383,22.4304,22.3546,22.402,69963.0
2020-03-13 14:55:00,23.62,23.72,23.62,23.7,58916.0,22.3925,22.4873,22.3925,22.4683,58916.0
2020-03-13 15:00:00,23.69,23.8,23.6,23.64,108395.0,22.4588,22.5631,22.3735,22.4114,108395.0
2020-03-13 15:05:00,23.64,23.78,23.62,23.7,52214.0,22.4114,22.5442,22.3925,22.4683,52214.0
2020-03-13 15:10:00,23.7,23.82,23.65,23.82,72377.0,22.4683,22.5821,22.4209,22.5821,72377.0
2020-03-13 15:15:00,23.82,23.99,23.77,23.98,156490.0,22.5821,22.7432,22.5347,22.7338,156490.0
2020-03-13 15:20:00,23.98,24.15,23.98,24.12,122512.0,22.7338,22.8949,22.7338,22.8665,122512.0
2020-03-13 15:25:00,24.12,24.49,24.12,24.44,139727.0,22.8665,23.2173,22.8665,23.1699,139727.0
2020-03-13 15:30:00,24.44,24.45,24.11,24.26,144632.0,23.1699,23.1793,22.857,22.9992,144632.0
2020-03-13 15:35:00,24.26,24.5,24.22,24.22,152466.0,22.9992,23.2267,22.9613,22.9613,152466.0
2020-03-13 15:40:00,24.22,24.48,24.21,24.38,132005.0,22.9613,23.2078,22.9518,23.113,132005.0
2020-03-13 15:45:00,24.39,24.95,24.38,24.75,237700.0,23.1225,23.6534,23.113,23.4638,237700.0
2020-03-13 15:50:00,24.73,25.0,24.73,25.0,264267.0,23.4448,23.7008,23.4448,23.7008,264267.0
2020-03-13 15:55:00,25.0,25.38,24.99,25.35,360627.0,23.7008,24.061,23.6913,24.0326,360627.0
2020-03-16 09:30:00,21.32,21.32,21.32,21.32,0.0,20.212,20.212,20.212,20.212,0.0
2020-03-16 09:35:00,21.32,21.32,21.32,21.32,0.0,20.212,20.212,20.212,20.212,0.0
2020-03-16 09:40:00,21.32,21.32,21.32,21.32,0.0,20.212,20.212,20.212,20.212,0.0
2020-03-16 09:45:00,21.66,21.66,21.18,21.18,143063.0,20.5343,20.5343,20.0793,20.0793,143063.0
2020-03-16 09:50:00,21.22,22.0,21.17,21.92,137242.0,20.1172,20.8567,20.0698,20.7808,137242.0
2020-03-16 09:55:00,21.92,22.48,21.91,22.41,51806.0,20.7808,21.3117,20.7713,21.2454,51806.0
2020-03-16 10:00:00,22.41,22.73,22.35,22.41,74389.0,21.2454,21.5487,21.1885,21.2454,74389.0
2020-03-16 10:05:00,22.39,22.64,22.27,22.33,82791.0,21.2264,21.4634,21.1126,21.1695,82791.0
2020-03-16 10:10:00,22.36,22.47,22.12,22.16,81153.0,21.198,21.3022,20.9704,21.0084,81153.0
2020-03-16 10:15:00,22.19,22.27,22.01,22.02,61401.0,21.0368,21.1126,20.8661,20.8756,61401.0
2020-03-16 10:20:00,22.02,22.18,21.99,22.11,63540.0,20.8756,21.0273,20.8472,20.961,63540.0
2020-03-16 10:25:00,22.11,22.59,22.07,22.54,96156.0,20.961,21.416,20.923,21.3686,96156.0
2020-03-16 10:30:00,22.54,22.99,22.53,22.99,87555.0,21.3686,21.7952,21.3591,21.7952,87555.0
2020-03-16 10:35:00,22.98,23.4,22.97,23.12,88591.0,21.7857,22.1839,21.7763,21.9185,88591.0
2020-03-16 10:40:00,23.01,23.14,22.97,23.1,44754.0,21.8142,21.9374,21.7763,21.8995,44754.0
2020-03-16 10:45:00,23.08,23.17,22.94,23.01,33749.0,21.8805,21.9659,21.7478,21.8142,33749.0
2020-03-16 10:50:00,23.01,23.03,22.9,23.01,36245.0,21.8142,21.8331,21.7099,21.8142,36245.0
2020-03-16 10:55:00,23.01,23.15,22.95,23.06,56628.0,21.8142,21.9469,21.7573,21.8616,56628.0
2020-03-16 11:00:00,23.06,23.2,23.02,23.15,40066.0,21.8616,21.9943,21.8237,21.9469,40066.0
2020-03-16 11:05:00,23.14,23.19,23.1,23.16,62650.0,21.9374,21.9848,21.8995,21.9564,62650.0
2020-03-16 11:10:00,23.15,23.27,23.12,23.13,40499.0,21.9469,22.0607,21.9185,21.9279,40499.0
2020-03-16 11:15:00,23.14,23.46,23.14,23.23,55212.0,21.9374,22.2408,21.9374,22.0227,55212.0
2020-03-16 11:20:00,23.22,23.52,23.13,23.52,35626.0,22.0133,22.2977,21.9279,22.2977,35626.0
2020-03-16 11:25:00,23.56,23.56,23.42,23.51,40106.0,22.3356,22.3356,22.2029,22.2882,40106.0
2020-03-16 11:30:00,23.47,23.55,23.39,23.51,127293.0,22.2503,22.3261,22.1744,22.2882,127293.0
2020-03-16 11:35:00,23.51,23.62,23.5,23.6,89025.0,22.2882,22.3925,22.2787,22.3735,89025.0
2020-03-16 11:40:00,23.59,23.59,23.11,23.12,75638.0,22.364,22.364,21.909,21.9185,75638.0
2020-03-16 11:45:00,23.12,23.16,23.1,23.16,84523.0,21.9185,21.9564,21.8995,21.9564,84523.0
2020-03-16 11:50:00,23.17,23.18,23.1,23.11,41544.0,21.9659,21.9753,21.8995,21.909,41544.0
2020-03-16 11:55:00,23.12,23.15,23.09,23.14,111661.0,21.9185,21.9469,21.89,21.9374,111661.0
2020-03-16 12:00:00,23.13,23.14,23.1,23.11,42147.0,21.9279,21.9374,21.8995,21.909,42147.0
2020-03-16 12:05:00,23.11,23.12,23.09,23.11,178130.0,21.909,21.9185,21.89,21.909,178130.0
2020-03-16 12:10:00,23.11,23.11,23.0,23.0,75153.0,21.909,21.909,21.8047,21.8047,75153.0
2020-03-16 12:15:00,23.0,23.0,22.75,22.77,72331.0,21.8047,21.8047,21.5677,21.5867,72331.0
2020-03-16 12:20:00,22.76,22.84,22.68,22.69,82070.0,21.5772,21.653,21.5013,21.5108,82070.0
2020-03-16 12:25:00,22.69,22.69,22.39,22.43,72640.0,21.5108,21.5108,21.2264,21.2643,72640.0
2020-03-16 12:30:00,22.43,22.84,22.43,22.82,49370.0,21.2643,21.653,21.2643,21.6341,49370.0
2020-03-16 12:35:00,22.82,22.95,22.78,22.85,49085.0,21.6341,21.7573,21.5961,21.6625,49085.0
2020-03-16 12:40:00,22.86,22.99,22.86,22.93,24998.0,21.672,21.7952,21.672,21.7383,24998.0
2020-03-16 12:45:00,22.93,22.93,22.86,22.87,21844.0,21.7383,21.7383,21.672,21.6815,21844.0
2020-03-16 12:50:00,22.87,22.87,22.85,22.86,40459.0,21.6815,21.6815,21.6625,21.672,40459.0
2020-03-16 12:55:00,22.86,22.92,22.84,22.92,107370.0,21.672,21.7289,21.653,21.7289,107370.0
2020-03-16 13:00:00,22.92,23.04,22.91,23.02,51818.0,21.7289,21.8426,21.7194,21.8237,51818.0
2020-03-16 13:05:00,23.01,23.01,22.86,22.96,44575.0,21.8142,21.8142,21.672,21.7668,44575.0
2020-03-16 13:10:00,22.97,23.1,22.96,22.99,67301.0,21.7763,21.8995,21.7668,21.7952,67301.0
2020-03-16 13:15:00,23.0,23.0,22.94,22.95,21391.0,21.8047,21.8047,21.7478,21.7573,21391.0
2020-03-16 13:20:00,22.95,22.97,22.93,22.96,78844.0,21.7573,21.7763,21.7383,21.7668,78844.0
2020-03-16 13:25:00,22.96,22.97,22.85,22.85,61880.0,21.7668,21.7763,21.6625,21.6625,61880.0
2020-03-16 13:30:00,22.86,22.86,22.84,22.85,25998.0,21.672,21.672,21.653,21.6625,25998.0
2020-03-16 13:35:00,22.85,22.85,22.84,22.84,17063.0,21.6625,21.6625,21.653,21.653,17063.0
2020-03-16 13:40:00,22.84,22.85,22.66,22.66,21659.0,21.653,21.6625,21.4824,21.4824,21659.0
2020-03-16 13:45:00,22.67,22.67,22.65,22.66,31790.0,21.4918,21.4918,21.4729,21.4824,31790.0
2020-03-16 13:50:00,22.65,22.66,22.65,22.65,18569.0,21.4729,21.4824,21.4729,21.4729,18569.0
2020-03-16 13:55:00,22.66,22.66,22.62,22.62,48771.0,21.4824,21.4824,21.4444,21.4444,48771.0
2020-03-16 14:00:00,22.62,22.75,22.53,22.71,191064.0,21.4444,21.5677,21.3591,21.5298,191064.0
2020-03-16 14:05:00,22.71,22.78,22.63,22.64,80696.0,21.5298,21.5961,21.4539,21.4634,80696.0
2020-03-16 14:10:00,22.64,22.73,22.63,22.73,83339.0,21.4634,21.5487,21.4539,21.5487,83339.0
2020-03-16 14:15:00,22.74,22.76,22.65,22.68,43860.0,21.5582,21.5772,21.4729,21.5013,43860.0
2020-03-16 14:20:00,22.68,22.68,22.65,22.65,28555.0,21.5013,21.5013,21.4729,21.4729,28555.0
2020-03-16 14:25:00,22.66,22.66,22.52,22.54,53443.0,21.4824,21.4824,21.3496,21.3686,53443.0
2020-03-16 14:30:00,22.53,22.83,22.53,22.83,102332.0,21.3591,21.6435,21.3591,21.6435,102332.0
2020-03-16 14:35:00,22.84,22.92,22.71,22.73,62583.0,21.653,21.7289,21.5298,21.5487,62583.0
2020-03-16 14:40:00,22.73,22.73,22.67,22.67,48443.0,21.5487,21.5487,21.4918,21.4918,48443.0
2020-03-16 14:45:00,22.68,22.68,22.65,22.66,31980.0,21.5013,21.5013,21.4729,21.4824,31980.0
2020-03-16 14:50:00,22.66,22.66,22.64,22.64,60358.0,21.4824,21.4824,21.4634,21.4634,60358.0
2020-03-16 14:55:00,22.64,22.71,22.64,22.71,78682.0,21.4634,21.5298,21.4634,21.5298,78682.0
2020-03-16 15:00:00,22.71,22.71,22.7,22.7,35526.0,21.5298,21.5298,21.5203,21.5203,35526.0
2020-03-16 15:05:00,22.7,22.78,22.69,22.76,113433.0,21.5203,21.5961,21.5108,21.5772,113433.0
2020-03-16 15:10:00,22.77,22.79,22.76,22.79,92457.0,21.5867,21.6056,21.5772,21.6056,92457.0
2020-03-16 15:15:00,22.79,22.79,22.76,22.77,80814.0,21.6056,21.6056,21.5772,21.5867,80814.0
2020-03-16 15:20:00,22.77,22.77,22.76,22.77,57191.0,21.5867,21.5867,21.5772,21.5867,57191.0
2020-03-16 15:25:00,22.77,22.77,22.72,22.72,95181.0,21.5867,21.5867,21.5393,21.5393,95181.0
2020-03-16 15:30:00,22.72,22.73,22.68,22.69,70723.0,21.5393,21.5487,21.5013,21.5108,70723.0
2020-03-16 15:35:00,22.68,22.69,22.3,22.3,89316.0,21.5013,21.5108,21.1411,21.1411,89316.0
2020-03-16 15:40:00,22.3,22.31,21.74,21.78,363834.0,21.1411,21.1506,20.6102,20.6481,363834.0
2020-03-16 15:45:00,21.78,22.11,21.77,22.03,227753.0,20.6481,20.961,20.6386,20.8851,227753.0
2020-03-16 15:50:00,22.03,22.03,21.89,21.91,219064.0,20.8851,20.8851,20.7524,20.7713,219064.0
2020-03-16 15:55:00,21.9,21.94,21.77,21.88,505118.0,20.7619,20.7998,20.6386,20.7429,505118.0
2020-03-17 09:30:00,22.38,22.69,22.09,22.27,146953.0,21.2169,21.5108,20.942,21.1126,146953.0
2020-03-17 09:35:00,22.26,22.26,21.5,21.55,69892.0,21.1032,21.1032,20.3827,20.4301,69892.0
2020-03-17 09:40:00,21.52,21.58,21.41,21.42,45510.0,20.4016,20.4585,20.2973,20.3068,45510.0
2020-03-17 09:45:00,21.42,21.61,21.3,21.3,117559.0,20.3068,20.4869,20.193,20.193,117559.0
2020-03-17 09:50:00,21.3,21.3,21.0,21.01,69012.0,20.193,20.193,19.9086,19.9181,69012.0
2020-03-17 09:55:00,21.01,21.11,20.91,20.98,77190.0,19.9181,20.0129,19.8233,19.8897,77190.0
2020-03-17 10:00:00,20.97,21.13,20.96,21.13,93566.0,19.8802,20.0319,19.8707,20.0319,93566.0
2020-03-17 10:05:00,21.13,21.16,21.01,21.02,76429.0,20.0319,20.0603,19.9181,19.9276,76429.0
2020-03-17 10:10:00,21.02,21.03,20.96,20.97,99238.0,19.9276,19.9371,19.8707,19.8802,99238.0
2020-03-17 10:15:00,20.96,21.06,20.95,21.01,65461.0,19.8707,19.9655,19.8612,19.9181,65461.0
2020-03-17 10:20:00,21.01,21.08,20.95,20.98,54326.0,19.9181,19.9845,19.8612,19.8897,54326.0
2020-03-17 10:25:00,20.97,21.03,20.93,21.0,72308.0,19.8802,19.9371,19.8423,19.9086,72308.0
2020-03-17 10:30:00,20.99,21.08,20.97,20.99,81508.0,19.8992,19.9845,19.8802,19.8992,81508.0
2020-03-17 10:35:00,20.99,21.08,20.85,20.85,115254.0,19.8992,19.9845,19.7664,19.7664,115254.0
2020-03-17 10:40:00,20.85,21.02,20.84,21.01,126185.0,19.7664,19.9276,19.757,19.9181,126185.0
2020-03-17 10:45:00,21.0,21.07,20.94,20.99,135868.0,19.9086,19.975,19.8518,19.8992,135868.0
2020-03-17 10:50:00,20.99,21.03,20.97,21.01,51105.0,19.8992,19.9371,19.8802,19.9181,51105.0
2020-03-17 10:55:00,21.0,21.03,20.98,21.01,30747.0,19.9086,19.9371,19.8897,19.9181,30747.0
2020-03-17 11:00:00,21.0,21.03,20.99,21.0,48269.0,19.9086,19.9371,19.8992,19.9086,48269.0
2020-03-17 11:05:00,21.01,21.08,21.0,21.02,47549.0,19.9181,19.9845,19.9086,19.9276,47549.0
2020-03-17 11:10:00,21.03,21.74,21.03,21.73,140490.0,19.9371,20.6102,19.9371,20.6007,140490.0
2020-03-17 11:15:00,21.73,21.75,21.53,21.67,91248.0,20.6007,20.6197,20.4111,20.5438,91248.0
2020-03-17 11:20:00,21.64,21.68,21.42,21.55,52153.0,20.5154,20.5533,20.3068,20.4301,52153.0
2020-03-17 11:25:00,21.53,21.58,21.47,21.52,52801.0,20.4111,20.4585,20.3542,20.4016,52801.0
2020-03-17 11:30:00,21.51,21.64,21.43,21.47,117272.0,20.3921,20.5154,20.3163,20.3542,117272.0
2020-03-17 11:35:00,21.45,21.58,21.31,21.52,57803.0,20.3353,20.4585,20.2025,20.4016,57803.0
2020-03-17 11:40:00,21.51,21.56,21.47,21.53,100175.0,20.3921,20.4395,20.3542,20.4111,100175.0
2020-03-17 11:45:00,21.54,21.71,21.5,21.69,33776.0,20.4206,20.5817,20.3827,20.5628,33776.0
2020-03-17 11:50:00,21.7,21.77,21.69,21.73,42809.0,20.5723,20.6386,20.5628,20.6007,42809.0
2020-03-17 11:55:00,21.73,21.93,21.7,21.91,192234.0,20.6007,20.7903,20.5723,20.7713,192234.0
2020-03-17 12:00:00,21.9,22.03,21.9,21.99,81792.0,20.7619,20.8851,20.7619,20.8472,81792.0
2020-03-17 12:05:00,21.98,22.19,21.97,22.1,60083.0,20.8377,21.0368,20.8282,20.9515,60083.0
2020-03-17 12:10:00,22.09,22.13,22.05,22.13,69874.0,20.942,20.9799,20.9041,20.9799,69874.0
2020-03-17 12:15:00,22.12,22.12,21.98,22.0,78406.0,20.9704,20.9704,20.8377,20.8567,78406.0
2020-03-17 12:20:00,22.01,22.01,21.76,21.77,25703.0,20.8661,20.8661,20.6291,20.6386,25703.0
2020-03-17 12:25:00,21.79,21.8,21.61,21.65,18805.0,20.6576,20.6671,20.4869,20.5249,18805.0
2020-03-17 12:30:00,21.64,21.76,21.63,21.73,26408.0,20.5154,20.6291,20.5059,20.6007,26408.0
2020-03-17 12:35:00,21.72,21.73,21.54,21.55,22219.0,20.5912,20.6007,20.4206,20.4301,22219.0
2020-03-17 12:40:00,21.56,21.56,21.36,21.38,22063.0,20.4395,20.4395,20.2499,20.2689,22063.0
2020-03-17 12:45:00,21.36,21.39,21.36,21.36,19646.0,20.2499,20.2784,20.2499,20.2499,19646.0
2020-03-17 12:50:00,21.36,21.37,21.3,21.31,45786.0,20.2499,20.2594,20.193,20.2025,45786.0
2020-03-17 12:55:00,21.31,21.54,21.28,21.54,75996.0,20.2025,20.4206,20.1741,20.4206,75996.0
2020-03-17 13:00:00,21.55,21.84,21.49,21.61,59898.0,20.4301,20.705,20.3732,20.4869,59898.0
2020-03-17 13:05:00,21.61,21.65,21.43,21.44,78556.0,20.4869,20.5249,20.3163,20.3258,78556.0
2020-03-17 13:10:00,21.43,21.51,21.41,21.46,22283.0,20.3163,20.3921,20.2973,20.3447,22283.0
2020-03-17 13:15:00,21.46,21.47,21.42,21.43,32476.0,20.3447,20.3542,20.3068,20.3163,32476.0
2020-03-17 13:20:00,21.43,21.44,21.37,21.4,31268.0,20.3163,20.3258,20.2594,20.2879,31268.0
2020-03-17 13:25:00,21.39,21.39,21.3,21.32,19580.0,20.2784,20.2784,20.193,20.212,19580.0
2020-03-17 13:30:00,21.32,21.43,21.3,21.3,46465.0,20.212,20.3163,20.193,20.193,46465.0
2020-03-17 13:35:00,21.3,21.36,21.3,21.34,28465.0,20.193,20.2499,20.193,20.231,28465.0
2020-03-17 13:40:00,21.33,21.39,21.17,21.22,24930.0,20.2215,20.2784,20.0698,20.1172,24930.0
2020-03-17 13:45:00,21.21,21.25,21.1,21.17,20682.0,20.1077,20.1456,20.0034,20.0698,20682.0
2020-03-17 13:50:00,21.14,21.27,21.12,21.26,39979.0,20.0414,20.1646,20.0224,20.1551,39979.0
2020-03-17 13:55:00,21.26,21.38,21.24,21.38,25142.0,20.1551,20.2689,20.1362,20.2689,25142.0
2020-03-17 14:00:00,21.38,21.48,21.37,21.46,30741.0,20.2689,20.3637,20.2594,20.3447,30741.0
2020-03-17 14:05:00,21.46,21.58,21.42,21.46,43936.0,20.3447,20.4585,20.3068,20.3447,43936.0
2020-03-17 14:10:00,21.47,21.49,21.43,21.45,28937.0,20.3542,20.3732,20.3163,20.3353,28937.0
2020-03-17 14:15:00,21.46,21.5,21.42,21.46,32472.0,20.3447,20.3827,20.3068,20.3447,32472.0
2020-03-17 14:20:00,21.47,21.49,21.35,21.37,59764.0,20.3542,20.3732,20.2404,20.2594,59764.0
2020-03-17 14:25:00,21.37,21.49,21.36,21.43,21867.0,20.2594,20.3732,20.2499,20.3163,21867.0
2020-03-17 14:30:00,21.44,21.59,21.43,21.53,157478.0,20.3258,20.468,20.3163,20.4111,157478.0
2020-03-17 14:35:00,21.53,21.74,21.52,21.69,345598.0,20.4111,20.6102,20.4016,20.5628,345598.0
2020-03-17 14:40:00,21.71,21.71,21.62,21.63,206443.0,20.5817,20.5817,20.4964,20.5059,206443.0
2020-03-17 14:45:00,21.61,21.62,21.53,21.6,27866.0,20.4869,20.4964,20.4111,20.4775,27866.0
2020-03-17 14:50:00,21.6,21.68,21.54,21.67,29317.0,20.4775,20.5533,20.4206,20.5438,29317.0
2020-03-17 14:55:00,21.66,21.7,21.56,21.6,67022.0,20.5343,20.5723,20.4395,20.4775,67022.0
2020-03-17 15:00:00,21.59,21.59,21.38,21.43,31288.0,20.468,20.468,20.2689,20.3163,31288.0
2020-03-17 15:05:00,21.43,21.5,21.31,21.47,39013.0,20.3163,20.3827,20.2025,20.3542,39013.0
2020-03-17 15:10:00,21.48,21.5,21.44,21.46,21605.0,20.3637,20.3827,20.3258,20.3447,21605.0
2020-03-17 15:15:00,21.46,21.47,21.27,21.27,28470.0,20.3447,20.3542,20.1646,20.1646,28470.0
2020-03-17 15:20:00,21.27,21.27,21.16,21.16,34814.0,20.1646,20.1646,20.0603,20.0603,34814.0
2020-03-17 15:25:00,21.16,21.16,21.04,21.07,63735.0,20.0603,20.0603,19.9466,19.975,63735.0
2020-03-17 15:30:00,21.07,21.41,21.05,21.39,64289.0,19.975,20.2973,19.956,20.2784,64289.0
2020-03-17 15:35:00,21.39,21.67,21.39,21.63,328994.0,20.2784,20.5438,20.2784,20.5059,328994.0
2020-03-17 15:40:00,21.63,21.88,21.57,21.6,152883.0,20.5059,20.7429,20.449,20.4775,152883.0
2020-03-17 15:45:00,21.62,21.62,21.47,21.51,83813.0,20.4964,20.4964,20.3542,20.3921,83813.0
2020-03-17 15:50:00,21.51,21.67,21.21,21.34,226434.0,20.3921,20.5438,20.1077,20.231,226434.0
2020-03-17 15:55:00,21.35,21.83,21.31,21.7,359363.0,20.2404,20.6955,20.2025,20.5723,359363.0
2020-03-18 09:30:00,20.09,20.39,19.91,20.11,132053.0,19.0459,19.3303,18.8753,19.0649,132053.0
2020-03-18 09:35:00,20.08,20.16,19.88,20.16,83029.0,19.0365,19.1123,18.8468,19.1123,83029.0
2020-03-18 09:40:00,20.15,20.41,20.08,20.22,80221.0,19.1028,19.3493,19.0365,19.1692,80221.0
2020-03-18 09:45:00,20.22,20.23,19.78,19.86,100318.0,19.1692,19.1787,18.752,18.8279,100318.0
2020-03-18 09:50:00,19.84,20.22,19.69,20.13,96643.0,18.8089,19.1692,18.6667,19.0839,96643.0
2020-03-18 09:55:00,20.16,20.16,19.9,19.96,154375.0,19.1123,19.1123,18.8658,18.9227,154375.0
2020-03-18 10:00:00,19.96,20.02,19.88,19.94,117461.0,18.9227,18.9796,18.8468,18.9037,117461.0
2020-03-18 10:05:00,19.94,20.08,19.67,19.68,131163.0,18.9037,19.0365,18.6478,18.6572,131163.0
2020-03-18 10:10:00,19.69,20.1,19.6,19.94,207808.0,18.6667,19.0554,18.5814,18.9037,207808.0
2020-03-18 10:15:00,19.93,20.15,19.88,19.88,44983.0,18.8942,19.1028,18.8468,18.8468,44983.0
2020-03-18 10:20:00,19.85,19.88,19.54,19.54,67131.0,18.8184,18.8468,18.5245,18.5245,67131.0
2020-03-18 10:25:00,19.51,19.91,19.51,19.88,69567.0,18.4961,18.8753,18.4961,18.8468,69567.0
2020-03-18 10:30:00,19.9,19.94,19.67,19.68,103016.0,18.8658,18.9037,18.6478,18.6572,103016.0
2020-03-18 10:35:00,19.68,19.86,19.65,19.76,281073.0,18.6572,18.8279,18.6288,18.7331,281073.0
2020-03-18 10:40:00,19.76,19.85,19.76,19.83,49284.0,18.7331,18.8184,18.7331,18.7994,49284.0
2020-03-18 10:45:00,19.82,19.82,19.62,19.64,42271.0,18.79,18.79,18.6004,18.6193,42271.0
2020-03-18 10:50:00,19.64,19.64,19.42,19.42,51270.0,18.6193,18.6193,18.4108,18.4108,51270.0
2020-03-18 10:55:00,19.42,19.42,19.0,19.0,77521.0,18.4108,18.4108,18.0126,18.0126,77521.0
2020-03-18 11:00:00,19.0,19.01,18.91,19.0,32799.0,18.0126,18.0221,17.9273,18.0126,32799.0
2020-03-18 11:05:00,19.0,19.0,18.27,18.28,110387.0,18.0126,18.0126,17.3205,17.33,110387.0
2020-03-18 11:10:00,18.25,18.27,18.0,18.05,158645.0,17.3016,17.3205,17.0645,17.1119,158645.0
2020-03-18 11:15:00,18.02,18.05,17.72,17.76,116939.0,17.0835,17.1119,16.7991,16.837,116939.0
2020-03-18 11:20:00,17.73,17.84,17.65,17.71,281807.0,16.8086,16.9129,16.7327,16.7896,281807.0
2020-03-18 11:25:00,17.73,17.75,17.5,17.53,72571.0,16.8086,16.8275,16.5905,16.619,72571.0
2020-03-18 11:30:00,17.52,17.87,17.52,17.87,170702.0,16.6095,16.9413,16.6095,16.9413,170702.0
2020-03-18 11:35:00,17.86,18.13,17.82,18.02,70302.0,16.9318,17.1878,16.8939,17.0835,70302.0
2020-03-18 11:40:00,18.01,18.12,17.83,18.11,94939.0,17.074,17.1783,16.9034,17.1688,94939.0
2020-03-18 11:45:00,18.08,18.46,18.02,18.45,96043.0,17.1404,17.5006,17.0835,17.4912,96043.0
2020-03-18 11:50:00,18.46,18.69,18.4,18.45,101218.0,17.5006,17.7187,17.4438,17.4912,101218.0
2020-03-18 11:55:00,18.48,18.54,18.09,18.09,64288.0,17.5196,17.5765,17.1499,17.1499,64288.0
2020-03-18 12:00:00,18.09,18.43,18.0,18.21,82024.0,17.1499,17.4722,17.0645,17.2636,82024.0
2020-03-18 12:05:00,18.12,18.32,18.01,18.14,48844.0,17.1783,17.3679,17.074,17.1973,48844.0
2020-03-18 12:10:00,18.14,18.32,18.08,18.1,148040.0,17.1973,17.3679,17.1404,17.1594,148040.0
2020-03-18 12:15:00,18.09,18.24,18.02,18.1,70718.0,17.1499,17.2921,17.0835,17.1594,70718.0
2020-03-18 12:20:00,18.09,18.27,18.06,18.17,46549.0,17.1499,17.3205,17.1214,17.2257,46549.0
2020-03-18 12:25:00,18.14,18.33,18.02,18.11,68317.0,17.1973,17.3774,17.0835,17.1688,68317.0
2020-03-18 12:30:00,18.1,18.12,18.0,18.08,63737.0,17.1594,17.1783,17.0645,17.1404,63737.0
2020-03-18 12:35:00,18.07,18.18,18.0,18.07,72003.0,17.1309,17.2352,17.0645,17.1309,72003.0
2020-03-18 12:40:00,18.09,18.13,18.0,18.1,84906.0,17.1499,17.1878,17.0645,17.1594,84906.0
2020-03-18 12:45:00,18.11,18.52,18.1,18.48,79659.0,17.1688,17.5575,17.1594,17.5196,79659.0
2020-03-18 12:50:00,18.48,18.59,18.35,18.36,55410.0,17.5196,17.6239,17.3964,17.4058,55410.0
2020-03-18 12:55:00,18.36,18.36,18.02,18.03,18486.0,17.4058,17.4058,17.0835,17.093,18486.0
2020-03-18 13:00:00,18.03,18.03,18.03,18.03,0.0,17.093,17.093,17.093,17.093,0.0
2020-03-18 13:05:00,18.03,18.03,18.03,18.03,0.0,17.093,17.093,17.093,17.093,0.0
2020-03-18 13:10:00,17.84,18.04,17.84,17.89,37318.0,16.9129,17.1025,16.9129,16.9603,37318.0
2020-03-18 13:15:00,17.89,17.89,17.27,17.3,86076.0,16.9603,16.9603,16.3725,16.4009,86076.0
2020-03-18 13:20:00,17.29,17.29,17.0,17.06,104913.0,16.3914,16.3914,16.1165,16.1734,104913.0
2020-03-18 13:25:00,17.05,17.07,16.54,16.55,103515.0,16.1639,16.1829,15.6804,15.6899,103515.0
2020-03-18 13:30:00,16.54,16.55,16.09,16.09,178023.0,15.6804,15.6899,15.2538,15.2538,178023.0
2020-03-18 13:35:00,16.09,16.27,15.84,15.93,159875.0,15.2538,15.4245,15.0168,15.1021,159875.0
2020-03-18 13:40:00,15.95,16.15,15.55,15.58,217556.0,15.1211,15.3107,14.7419,14.7703,217556.0
2020-03-18 13:45:00,15.61,16.0,15.56,15.98,129068.0,14.7988,15.1685,14.7514,15.1495,129068.0
2020-03-18 13:50:00,15.99,16.52,15.95,16.52,224452.0,15.159,15.6615,15.1211,15.6615,224452.0
2020-03-18 13:55:00,16.52,16.59,16.2,16.37,122725.0,15.6615,15.7278,15.3581,15.5193,122725.0
2020-03-18 14:00:00,16.38,17.47,16.38,17.09,118045.0,15.5287,16.5621,15.5287,16.2018,118045.0
2020-03-18 14:05:00,17.09,18.02,17.02,17.78,161827.0,16.2018,17.0835,16.1355,16.856,161827.0
2020-03-18 14:10:00,17.82,18.26,17.79,18.22,137080.0,16.8939,17.311,16.8655,17.2731,137080.0
2020-03-18 14:15:00,18.25,18.57,18.22,18.5,154679.0,17.3016,17.6049,17.2731,17.5386,154679.0
2020-03-18 14:20:00,18.51,18.55,18.5,18.51,114137.0,17.548,17.586,17.5386,17.548,114137.0
2020-03-18 14:25:00,18.51,18.58,18.47,18.48,208223.0,17.548,17.6144,17.5101,17.5196,208223.0
2020-03-18 14:30:00,18.47,18.49,18.15,18.26,89471.0,17.5101,17.5291,17.2068,17.311,89471.0
2020-03-18 14:35:00,18.26,18.31,18.1,18.26,96296.0,17.311,17.3584,17.1594,17.311,96296.0
2020-03-18 14:40:00,18.26,18.29,18.0,18.08,101305.0,17.311,17.3395,17.0645,17.1404,101305.0
2020-03-18 14:45:00,18.09,18.26,18.09,18.14,77436.0,17.1499,17.311,17.1499,17.1973,77436.0
2020-03-18 14:50:00,18.14,18.3,18.13,18.26,59599.0,17.1973,17.349,17.1878,17.311,59599.0
2020-03-18 14:55:00,18.29,18.53,18.25,18.53,144345.0,17.3395,17.567,17.3016,17.567,144345.0
2020-03-18 15:00:00,18.52,18.7,18.52,18.64,71084.0,17.5575,17.7282,17.5575,17.6713,71084.0
2020-03-18 15:05:00,18.64,18.65,18.44,18.51,139060.0,17.6713,17.6808,17.4817,17.548,139060.0
2020-03-18 15:10:00,18.55,18.73,18.46,18.55,79154.0,17.586,17.7566,17.5006,17.586,79154.0
2020-03-18 15:15:00,18.55,18.69,18.41,18.68,172967.0,17.586,17.7187,17.4532,17.7092,172967.0
2020-03-18 15:20:00,18.68,18.72,18.55,18.64,143212.0,17.7092,17.7471,17.586,17.6713,143212.0
2020-03-18 15:25:00,18.63,18.76,18.55,18.6,179876.0,17.6618,17.7851,17.586,17.6334,179876.0
2020-03-18 15:30:00,18.6,18.67,18.18,18.25,253897.0,17.6334,17.6997,17.2352,17.3016,253897.0
2020-03-18 15:35:00,18.24,18.83,18.2,18.54,368813.0,17.2921,17.8514,17.2542,17.5765,368813.0
2020-03-18 15:40:00,18.53,18.61,18.52,18.61,260949.0,17.567,17.6428,17.5575,17.6428,260949.0
2020-03-18 15:45:00,18.6,18.66,18.06,18.65,322950.0,17.6334,17.6902,17.1214,17.6808,322950.0
2020-03-18 15:50:00,18.63,19.03,18.62,19.02,267670.0,17.6618,18.041,17.6523,18.0315,267670.0
2020-03-18 15:55:00,19.02,19.85,19.02,19.54,444956.0,18.0315,18.8184,18.0315,18.5245,444956.0
2020-03-19 09:30:00,19.23,19.4,19.07,19.38,109112.0,18.2306,18.3918,18.0789,18.3728,109112.0
2020-03-19 09:35:00,19.35,19.45,17.75,17.76,190709.0,18.3444,18.4392,16.8275,16.837,190709.0
2020-03-19 09:40:00,17.77,18.11,17.19,17.99,234534.0,16.8465,17.1688,16.2966,17.0551,234534.0
2020-03-19 09:45:00,17.94,18.09,17.9,18.02,135860.0,17.0077,17.1499,16.9697,17.0835,135860.0
2020-03-19 09:50:00,18.03,18.03,18.0,18.0,84324.0,17.093,17.093,17.0645,17.0645,84324.0
2020-03-19 09:55:00,18.0,18.44,17.94,18.33,402570.0,17.0645,17.4817,17.0077,17.3774,402570.0
2020-03-19 10:00:00,18.36,18.44,18.12,18.21,245774.0,17.4058,17.4817,17.1783,17.2636,245774.0
2020-03-19 10:05:00,18.25,19.0,18.25,18.76,105772.0,17.3016,18.0126,17.3016,17.7851,105772.0
2020-03-19 10:10:00,18.76,19.1,18.54,19.07,158292.0,17.7851,18.1074,17.5765,18.0789,158292.0
2020-03-19 10:15:00,19.07,19.68,18.95,19.47,107056.0,18.0789,18.6572,17.9652,18.4582,107056.0
2020-03-19 10:20:00,19.51,19.64,19.13,19.51,52451.0,18.4961,18.6193,18.1358,18.4961,52451.0
2020-03-19 10:25:00,19.52,19.61,19.38,19.58,90515.0,18.5056,18.5909,18.3728,18.5624,90515.0
2020-03-19 10:30:00,19.59,19.92,19.58,19.86,69128.0,18.5719,18.8848,18.5624,18.8279,69128.0
2020-03-19 10:35:00,19.85,19.94,19.66,19.84,78475.0,18.8184,18.9037,18.6383,18.8089,78475.0
2020-03-19 10:40:00,19.85,20.0,19.84,19.98,112406.0,18.8184,18.9606,18.8089,18.9416,112406.0
2020-03-19 10:45:00,19.98,20.14,19.72,19.8,184866.0,18.9416,19.0933,18.6952,18.771,184866.0
2020-03-19 10:50:00,19.8,20.09,19.8,20.05,82389.0,18.771,19.0459,18.771,19.008,82389.0
2020-03-19 10:55:00,20.05,20.26,19.93,20.18,75198.0,19.008,19.2071,18.8942,19.1313,75198.0
2020-03-19 11:00:00,20.18,20.49,20.17,20.41,51748.0,19.1313,19.4251,19.1218,19.3493,51748.0
2020-03-19 11:05:00,20.4,20.41,20.01,20.04,50889.0,19.3398,19.3493,18.9701,18.9985,50889.0
2020-03-19 11:10:00,20.01,20.03,19.93,19.95,71072.0,18.9701,18.989,18.8942,18.9132,71072.0
2020-03-19 11:15:00,19.96,19.97,19.83,19.93,79529.0,18.9227,18.9322,18.7994,18.8942,79529.0
2020-03-19 11:20:00,19.95,20.39,19.95,20.36,45555.0,18.9132,19.3303,18.9132,19.3019,45555.0
2020-03-19 11:25:00,20.37,20.79,20.36,20.78,88471.0,19.3114,19.7096,19.3019,19.7001,88471.0
2020-03-19 11:30:00,20.76,20.78,20.42,20.51,125603.0,19.6811,19.7001,19.3588,19.4441,125603.0
2020-03-19 11:35:00,20.51,21.07,20.5,20.77,84061.0,19.4441,19.975,19.4346,19.6906,84061.0
2020-03-19 11:40:00,20.76,20.82,20.61,20.61,73956.0,19.6811,19.738,19.5389,19.5389,73956.0
2020-03-19 11:45:00,20.64,20.64,20.19,20.34,59205.0,19.5673,19.5673,19.1407,19.2829,59205.0
2020-03-19 11:50:00,20.36,20.47,20.29,20.38,75702.0,19.3019,19.4062,19.2355,19.3209,75702.0
2020-03-19 11:55:00,20.38,20.84,20.37,20.62,126975.0,19.3209,19.757,19.3114,19.5484,126975.0
2020-03-19 12:00:00,20.63,20.72,20.4,20.43,62360.0,19.5579,19.6432,19.3398,19.3683,62360.0
2020-03-19 12:05:00,20.43,20.79,20.43,20.7,61825.0,19.3683,19.7096,19.3683,19.6242,61825.0
2020-03-19 12:10:00,20.7,20.74,20.52,20.66,61781.0,19.6242,19.6622,19.4536,19.5863,61781.0
2020-03-19 12:15:00,20.66,20.9,20.66,20.89,50506.0,19.5863,19.8138,19.5863,19.8044,50506.0
2020-03-19 12:20:00,20.89,20.94,20.5,20.63,87858.0,19.8044,19.8518,19.4346,19.5579,87858.0
2020-03-19 12:25:00,20.64,20.98,20.63,20.98,51524.0,19.5673,19.8897,19.5579,19.8897,51524.0
2020-03-19 12:30:00,20.99,21.03,20.96,20.99,48541.0,19.8992,19.9371,19.8707,19.8992,48541.0
2020-03-19 12:35:00,20.98,21.01,20.72,20.73,107747.0,19.8897,19.9181,19.6432,19.6527,107747.0
2020-03-19 12:40:00,20.72,20.78,20.63,20.73,118617.0,19.6432,19.7001,19.5579,19.6527,118617.0
2020-03-19 12:45:00,20.72,20.99,20.72,20.77,42256.0,19.6432,19.8992,19.6432,19.6906,42256.0
2020-03-19 12:50:00,20.77,20.78,20.48,20.48,120810.0,19.6906,19.7001,19.4157,19.4157,120810.0
2020-03-19 12:55:00,20.48,20.87,20.47,20.86,134433.0,19.4157,19.7854,19.4062,19.7759,134433.0
2020-03-19 13:00:00,20.88,20.96,20.81,20.81,35322.0,19.7949,19.8707,19.7285,19.7285,35322.0
2020-03-19 13:05:00,20.82,20.84,20.64,20.77,69322.0,19.738,19.757,19.5673,19.6906,69322.0
2020-03-19 13:10:00,20.77,20.99,20.76,20.79,70949.0,19.6906,19.8992,19.6811,19.7096,70949.0
2020-03-19 13:15:00,20.79,21.0,20.78,21.0,53648.0,19.7096,19.9086,19.7001,19.9086,53648.0
2020-03-19 13:20:00,21.0,21.09,20.98,21.01,49324.0,19.9086,19.994,19.8897,19.9181,49324.0
2020-03-19 13:25:00,20.99,21.02,20.78,20.8,44569.0,19.8992,19.9276,19.7001,19.719,44569.0
2020-03-19 13:30:00,20.8,20.86,20.68,20.68,102281.0,19.719,19.7759,19.6053,19.6053,102281.0
2020-03-19 13:35:00,20.63,20.64,20.45,20.48,65885.0,19.5579,19.5673,19.3872,19.4157,65885.0
2020-03-19 13:40:00,20.5,20.71,20.48,20.63,58806.0,19.4346,19.6337,19.4157,19.5579,58806.0
2020-03-19 13:45:00,20.64,20.78,20.58,20.76,60118.0,19.5673,19.7001,19.5105,19.6811,60118.0
2020-03-19 13:50:00,20.75,20.87,20.73,20.82,38082.0,19.6716,19.7854,19.6527,19.738,38082.0
2020-03-19 13:55:00,20.82,20.87,20.59,20.71,99814.0,19.738,19.7854,19.5199,19.6337,99814.0
2020-03-19 14:00:00,20.7,20.77,20.69,20.69,57483.0,19.6242,19.6906,19.6147,19.6147,57483.0
2020-03-19 14:05:00,20.69,20.9,20.53,20.88,83578.0,19.6147,19.8138,19.4631,19.7949,83578.0
2020-03-19 14:10:00,20.88,20.99,20.79,20.91,49221.0,19.7949,19.8992,19.7096,19.8233,49221.0
2020-03-19 14:15:00,20.9,21.23,20.83,21.04,134432.0,19.8138,20.1267,19.7475,19.9466,134432.0
2020-03-19 14:20:00,21.04,21.11,20.92,21.03,69327.0,19.9466,20.0129,19.8328,19.9371,69327.0
2020-03-19 14:25:00,21.03,21.04,20.92,20.97,51490.0,19.9371,19.9466,19.8328,19.8802,51490.0
2020-03-19 14:30:00,20.97,21.07,20.93,20.96,71290.0,19.8802,19.975,19.8423,19.8707,71290.0
2020-03-19 14:35:00,20.96,20.98,20.88,20.88,70089.0,19.8707,19.8897,19.7949,19.7949,70089.0
2020-03-19 14:40:00,20.87,21.13,20.87,21.09,63128.0,19.7854,20.0319,19.7854,19.994,63128.0
2020-03-19 14:45:00,21.07,21.07,20.92,20.97,69556.0,19.975,19.975,19.8328,19.8802,69556.0
2020-03-19 14:50:00,20.98,20.99,20.72,20.73,81504.0,19.8897,19.8992,19.6432,19.6527,81504.0
2020-03-19 14:55:00,20.73,20.77,20.6,20.71,125819.0,19.6527,19.6906,19.5294,19.6337,125819.0
2020-03-19 15:00:00,20.7,20.84,20.69,20.83,60422.0,19.6242,19.757,19.6147,19.7475,60422.0
2020-03-19 15:05:00,20.84,20.9,20.77,20.83,56662.0,19.757,19.8138,19.6906,19.7475,56662.0
2020-03-19 15:10:00,20.84,21.07,20.83,20.98,57451.0,19.757,19.975,19.7475,19.8897,57451.0
2020-03-19 15:15:00,20.98,21.08,20.93,20.98,60854.0,19.8897,19.9845,19.8423,19.8897,60854.0
2020-03-19 15:20:00,20.98,21.04,20.94,21.01,69091.0,19.8897,19.9466,19.8518,19.9181,69091.0
2020-03-19 15:25:00,21.02,21.17,20.99,20.99,64879.0,19.9276,20.0698,19.8992,19.8992,64879.0
2020-03-19 15:30:00,20.99,21.17,20.99,21.1,71638.0,19.8992,20.0698,19.8992,20.0034,71638.0
2020-03-19 15:35:00,21.09,21.11,20.95,21.01,59812.0,19.994,20.0129,19.8612,19.9181,59812.0
2020-03-19 15:40:00,21.0,21.1,20.91,21.07,163217.0,19.9086,20.0034,19.8233,19.975,163217.0
2020-03-19 15:45:00,21.07,21.09,20.9,21.0,167956.0,19.975,19.994,19.8138,19.9086,167956.0
2020-03-19 15:50:00,21.0,21.0,20.5,20.6,166938.0,19.9086,19.9086,19.4346,19.5294,166938.0
2020-03-19 15:55:00,20.58,20.65,20.26,20.6,242395.0,19.5105,19.5768,19.2071,19.5294,242395.0
2020-03-20 09:30:00,21.04,21.25,21.01,21.17,81969.0,19.9466,20.1456,19.9181,20.0698,81969.0
2020-03-20 09:35:00,21.19,21.35,20.67,20.68,57949.0,20.0888,20.2404,19.5958,19.6053,57949.0
2020-03-20 09:40:00,20.68,20.74,20.43,20.44,40504.0,19.6053,19.6622,19.3683,19.3777,40504.0
2020-03-20 09:45:00,20.45,20.54,20.31,20.38,62406.0,19.3872,19.4725,19.2545,19.3209,62406.0
2020-03-20 09:50:00,20.38,20.7,20.37,20.7,28505.0,19.3209,19.6242,19.3114,19.6242,28505.0
2020-03-20 09:55:00,20.78,21.05,20.78,20.88,49654.0,19.7001,19.956,19.7001,19.7949,49654.0
2020-03-20 10:00:00,20.88,21.03,20.87,20.99,33423.0,19.7949,19.9371,19.7854,19.8992,33423.0
2020-03-20 10:05:00,20.99,21.0,20.32,20.5,122602.0,19.8992,19.9086,19.264,19.4346,122602.0
2020-03-20 10:10:00,20.51,20.77,20.5,20.71,51482.0,19.4441,19.6906,19.4346,19.6337,51482.0
2020-03-20 10:15:00,20.72,20.93,20.71,20.84,50647.0,19.6432,19.8423,19.6337,19.757,50647.0
2020-03-20 10:20:00,20.84,20.88,20.51,20.71,59100.0,19.757,19.7949,19.4441,19.6337,59100.0
2020-03-20 10:25:00,20.69,20.91,20.69,20.88,29549.0,19.6147,19.8233,19.6147,19.7949,29549.0
2020-03-20 10:30:00,20.89,21.12,20.88,21.11,33232.0,19.8044,20.0224,19.7949,20.0129,33232.0
2020-03-20 10:35:00,21.11,21.12,20.94,21.04,32206.0,20.0129,20.0224,19.8518,19.9466,32206.0
2020-03-20 10:40:00,21.06,21.14,20.98,21.07,26785.0,19.9655,20.0414,19.8897,19.975,26785.0
2020-03-20 10:45:00,21.06,21.16,20.97,21.11,52801.0,19.9655,20.0603,19.8802,20.0129,52801.0
2020-03-20 10:50:00,21.13,21.21,21.1,21.16,16428.0,20.0319,20.1077,20.0034,20.0603,16428.0
2020-03-20 10:55:00,21.13,21.17,21.04,21.15,46898.0,20.0319,20.0698,19.9466,20.0508,46898.0
2020-03-20 11:00:00,21.15,21.19,21.06,21.12,27196.0,20.0508,20.0888,19.9655,20.0224,27196.0
2020-03-20 11:05:00,21.12,21.31,21.1,21.26,38402.0,20.0224,20.2025,20.0034,20.1551,38402.0
2020-03-20 11:10:00,21.26,21.33,21.05,21.08,35972.0,20.1551,20.2215,19.956,19.9845,35972.0
2020-03-20 11:15:00,21.09,21.13,20.93,20.94,27976.0,19.994,20.0319,19.8423,19.8518,27976.0
2020-03-20 11:20:00,20.93,20.94,20.63,20.71,61023.0,19.8423,19.8518,19.5579,19.6337,61023.0
2020-03-20 11:25:00,20.72,21.09,20.72,21.03,42780.0,19.6432,19.994,19.6432,19.9371,42780.0
2020-03-20 11:30:00,21.02,21.19,20.97,21.19,36717.0,19.9276,20.0888,19.8802,20.0888,36717.0
2020-03-20 11:35:00,21.14,21.4,21.14,21.23,89427.0,20.0414,20.2879,20.0414,20.1267,89427.0
2020-03-20 11:40:00,21.24,21.32,21.13,21.22,28771.0,20.1362,20.212,20.0319,20.1172,28771.0
2020-03-20 11:45:00,21.18,21.18,21.03,21.1,59776.0,20.0793,20.0793,19.9371,20.0034,59776.0
2020-03-20 11:50:00,21.1,21.1,20.76,20.78,91999.0,20.0034,20.0034,19.6811,19.7001,91999.0
2020-03-20 11:55:00,20.78,20.82,20.65,20.68,50424.0,19.7001,19.738,19.5768,19.6053,50424.0
2020-03-20 12:00:00,20.67,20.93,20.63,20.85,142153.0,19.5958,19.8423,19.5579,19.7664,142153.0
2020-03-20 12:05:00,20.85,20.86,20.55,20.57,90181.0,19.7664,19.7759,19.482,19.501,90181.0
2020-03-20 12:10:00,20.53,20.54,20.27,20.27,313704.0,19.4631,19.4725,19.2166,19.2166,313704.0
2020-03-20 12:15:00,20.28,20.37,20.18,20.23,82163.0,19.2261,19.3114,19.1313,19.1787,82163.0
2020-03-20 12:20:00,20.22,20.41,20.18,20.29,121689.0,19.1692,19.3493,19.1313,19.2355,121689.0
2020-03-20 12:25:00,20.29,20.41,20.26,20.31,240581.0,19.2355,19.3493,19.2071,19.2545,240581.0
2020-03-20 12:30:00,20.29,20.53,20.26,20.42,87160.0,19.2355,19.4631,19.2071,19.3588,87160.0
2020-03-20 12:35:00,20.41,20.46,20.05,20.06,52431.0,19.3493,19.3967,19.008,19.0175,52431.0
2020-03-20 12:40:00,20.06,20.06,20.0,20.01,47454.0,19.0175,19.0175,18.9606,18.9701,47454.0
2020-03-20 12:45:00,20.03,20.2,20.01,20.13,70750.0,18.989,19.1502,18.9701,19.0839,70750.0
2020-03-20 12:50:00,20.13,20.21,20.05,20.09,121423.0,19.0839,19.1597,19.008,19.0459,121423.0
2020-03-20 12:55:00,20.06,20.18,20.01,20.07,64501.0,19.0175,19.1313,18.9701,19.027,64501.0
2020-03-20 13:00:00,20.06,20.3,20.03,20.14,68059.0,19.0175,19.245,18.989,19.0933,68059.0
2020-03-20 13:05:00,20.16,20.29,20.1,20.26,42548.0,19.1123,19.2355,19.0554,19.2071,42548.0
2020-03-20 13:10:00,20.28,20.32,20.2,20.21,40061.0,19.2261,19.264,19.1502,19.1597,40061.0
2020-03-20 13:15:00,20.22,20.56,20.22,20.43,62012.0,19.1692,19.4915,19.1692,19.3683,62012.0
2020-03-20 13:20:00,20.43,20.49,20.36,20.46,81012.0,19.3683,19.4251,19.3019,19.3967,81012.0
2020-03-20 13:25:00,20.46,20.47,20.27,20.28,130799.0,19.3967,19.4062,19.2166,19.2261,130799.0
2020-03-20 13:30:00,20.29,20.66,20.29,20.64,336919.0,19.2355,19.5863,19.2355,19.5673,336919.0
2020-03-20 13:35:00,20.64,20.71,20.54,20.66,50770.0,19.5673,19.6337,19.4725,19.5863,50770.0
2020-03-20 13:40:00,20.66,20.66,20.37,20.37,90825.0,19.5863,19.5863,19.3114,19.3114,90825.0
2020-03-20 13:45:00,20.37,20.44,20.3,20.36,138295.0,19.3114,19.3777,19.245,19.3019,138295.0
2020-03-20 13:50:00,20.35,20.36,20.2,20.23,62956.0,19.2924,19.3019,19.1502,19.1787,62956.0
2020-03-20 13:55:00,20.27,20.37,20.27,20.33,44663.0,19.2166,19.3114,19.2166,19.2735,44663.0
2020-03-20 14:00:00,20.33,20.33,20.03,20.04,58175.0,19.2735,19.2735,18.989,18.9985,58175.0
2020-03-20 14:05:00,20.04,20.21,19.98,20.14,80956.0,18.9985,19.1597,18.9416,19.0933,80956.0
2020-03-20 14:10:00,20.15,20.15,19.93,20.01,56218.0,19.1028,19.1028,18.8942,18.9701,56218.0
2020-03-20 14:15:00,20.03,20.03,19.82,19.84,49268.0,18.989,18.989,18.79,18.8089,49268.0
2020-03-20 14:20:00,19.84,19.91,19.76,19.77,46627.0,18.8089,18.8753,18.7331,18.7426,46627.0
2020-03-20 14:25:00,19.77,19.77,19.54,19.57,81673.0,18.7426,18.7426,18.5245,18.553,81673.0
2020-03-20 14:30:00,19.58,19.71,19.52,19.57,52842.0,18.5624,18.6857,18.5056,18.553,52842.0
2020-03-20 14:35:00,19.58,19.62,19.45,19.48,54359.0,18.5624,18.6004,18.4392,18.4676,54359.0
2020-03-20 14:40:00,19.48,19.54,19.29,19.35,79224.0,18.4676,18.5245,18.2875,18.3444,79224.0
2020-03-20 14:45:00,19.36,19.59,19.35,19.57,64688.0,18.3539,18.5719,18.3444,18.553,64688.0
2020-03-20 14:50:00,19.58,19.64,19.36,19.36,119712.0,18.5624,18.6193,18.3539,18.3539,119712.0
2020-03-20 14:55:00,19.34,19.42,19.27,19.38,89552.0,18.3349,18.4108,18.2685,18.3728,89552.0
2020-03-20 15:00:00,19.39,19.63,19.39,19.5,51773.0,18.3823,18.6098,18.3823,18.4866,51773.0
2020-03-20 15:05:00,19.5,19.62,19.5,19.53,44214.0,18.4866,18.6004,18.4866,18.515,44214.0
2020-03-20 15:10:00,19.52,19.58,19.43,19.48,71318.0,18.5056,18.5624,18.4202,18.4676,71318.0
2020-03-20 15:15:00,19.48,19.56,19.34,19.4,107521.0,18.4676,18.5435,18.3349,18.3918,107521.0
2020-03-20 15:20:00,19.39,19.67,19.38,19.62,66281.0,18.3823,18.6478,18.3728,18.6004,66281.0
2020-03-20 15:25:00,19.63,20.09,19.62,20.06,65564.0,18.6098,19.0459,18.6004,19.0175,65564.0
2020-03-20 15:30:00,20.05,20.09,19.86,20.09,90093.0,19.008,19.0459,18.8279,19.0459,90093.0
2020-03-20 15:35:00,20.09,20.09,19.65,19.74,102974.0,19.0459,19.0459,18.6288,18.7141,102974.0
2020-03-20 15:40:00,19.74,19.77,19.53,19.72,157903.0,18.7141,18.7426,18.515,18.6952,157903.0
2020-03-20 15:45:00,19.72,19.74,19.29,19.3,123483.0,18.6952,18.7141,18.2875,18.297,123483.0
2020-03-20 15:50:00,19.3,19.42,19.25,19.28,181816.0,18.297,18.4108,18.2496,18.278,181816.0
2020-03-20 15:55:00,19.27,19.27,19.02,19.13,310614.0,18.2685,18.2685,18.0315,18.1358,310614.0
2020-03-23 09:30:00,18.31,18.4,17.11,17.73,216995.0,17.3584,17.4438,16.2208,16.8086,216995.0
2020-03-23 09:35:00,17.69,17.69,16.73,16.83,82212.0,16.7707,16.7707,15.8605,15.9554,82212.0
2020-03-23 09:40:00,16.94,16.94,16.6,16.84,111351.0,16.0596,16.0596,15.7373,15.9648,111351.0
2020-03-23 09:45:00,16.83,16.98,16.75,16.84,207862.0,15.9554,16.0976,15.8795,15.9648,207862.0
2020-03-23 09:50:00,16.88,16.89,16.68,16.85,263544.0,16.0028,16.0122,15.8131,15.9743,263544.0
2020-03-23 09:55:00,16.85,17.3,16.85,17.16,265695.0,15.9743,16.4009,15.9743,16.2682,265695.0
2020-03-23 10:00:00,17.15,17.55,17.14,17.55,258753.0,16.2587,16.6379,16.2492,16.6379,258753.0
2020-03-23 10:05:00,17.6,17.9,17.51,17.89,82305.0,16.6853,16.9697,16.6,16.9603,82305.0
2020-03-23 10:10:00,17.88,18.2,17.88,18.11,80510.0,16.9508,17.2542,16.9508,17.1688,80510.0
2020-03-23 10:15:00,18.16,18.54,18.04,18.05,154483.0,17.2162,17.5765,17.1025,17.1119,154483.0
2020-03-23 10:20:00,18.03,18.05,17.74,18.02,123282.0,17.093,17.1119,16.8181,17.0835,123282.0
2020-03-23 10:25:00,18.01,18.03,17.84,17.94,52702.0,17.074,17.093,16.9129,17.0077,52702.0
2020-03-23 10:30:00,17.93,18.02,17.73,17.95,45234.0,16.9982,17.0835,16.8086,17.0171,45234.0
2020-03-23 10:35:00,17.96,18.12,17.93,18.04,47382.0,17.0266,17.1783,16.9982,17.1025,47382.0
2020-03-23 10:40:00,18.04,18.14,17.88,18.13,55146.0,17.1025,17.1973,16.9508,17.1878,55146.0
2020-03-23 10:45:00,18.1,18.11,17.85,17.91,39725.0,17.1594,17.1688,16.9223,16.9792,39725.0
2020-03-23 10:50:00,17.94,18.04,17.82,17.93,49920.0,17.0077,17.1025,16.8939,16.9982,49920.0
2020-03-23 10:55:00,17.93,17.93,17.54,17.57,88617.0,16.9982,16.9982,16.6285,16.6569,88617.0
2020-03-23 11:00:00,17.57,17.78,17.44,17.62,131352.0,16.6569,16.856,16.5337,16.7043,131352.0
2020-03-23 11:05:00,17.66,17.72,17.56,17.67,38108.0,16.7422,16.7991,16.6474,16.7517,38108.0
2020-03-23 11:10:00,17.68,17.74,17.47,17.47,50745.0,16.7612,16.8181,16.5621,16.5621,50745.0
2020-03-23 11:15:00,17.48,17.57,17.43,17.47,51035.0,16.5716,16.6569,16.5242,16.5621,51035.0
2020-03-23 11:20:00,17.47,17.62,17.39,17.52,79802.0,16.5621,16.7043,16.4862,16.6095,79802.0
2020-03-23 11:25:00,17.52,17.56,17.39,17.39,51849.0,16.6095,16.6474,16.4862,16.4862,51849.0
2020-03-23 11:30:00,17.4,17.76,17.39,17.45,73136.0,16.4957,16.837,16.4862,16.5431,73136.0
2020-03-23 11:35:00,17.46,17.61,17.46,17.51,68296.0,16.5526,16.6948,16.5526,16.6,68296.0
2020-03-23 11:40:00,17.51,17.63,17.47,17.55,95871.0,16.6,16.7138,16.5621,16.6379,95871.0
2020-03-23 11:45:00,17.57,17.61,17.41,17.52,77698.0,16.6569,16.6948,16.5052,16.6095,77698.0
2020-03-23 11:50:00,17.51,17.76,17.44,17.71,73732.0,16.6,16.837,16.5337,16.7896,73732.0
2020-03-23 11:55:00,17.72,17.94,17.66,17.9,47058.0,16.7991,17.0077,16.7422,16.9697,47058.0
2020-03-23 12:00:00,17.9,18.12,17.89,17.98,51758.0,16.9697,17.1783,16.9603,17.0456,51758.0
2020-03-23 12:05:00,17.98,17.98,17.76,17.77,23379.0,17.0456,17.0456,16.837,16.8465,23379.0
2020-03-23 12:10:00,17.73,17.81,17.65,17.78,22652.0,16.8086,16.8844,16.7327,16.856,22652.0
2020-03-23 12:15:00,17.78,18.13,17.71,18.06,41222.0,16.856,17.1878,16.7896,17.1214,41222.0
2020-03-23 12:20:00,18.07,18.37,18.01,18.05,180350.0,17.1309,17.4153,17.074,17.1119,180350.0
2020-03-23 12:25:00,18.05,18.11,17.93,18.08,32910.0,17.1119,17.1688,16.9982,17.1404,32910.0
2020-03-23 12:30:00,18.05,18.24,17.93,18.23,56810.0,17.1119,17.2921,16.9982,17.2826,56810.0
2020-03-23 12:35:00,18.22,18.28,18.15,18.2,40735.0,17.2731,17.33,17.2068,17.2542,40735.0
2020-03-23 12:40:00,18.2,18.44,18.14,18.4,35065.0,17.2542,17.4817,17.1973,17.4438,35065.0
2020-03-23 12:45:00,18.4,18.48,18.34,18.48,20568.0,17.4438,17.5196,17.3869,17.5196,20568.0
2020-03-23 12:50:00,18.47,18.51,18.36,18.44,50450.0,17.5101,17.548,17.4058,17.4817,50450.0
2020-03-23 12:55:00,18.46,18.69,18.46,18.6,28209.0,17.5006,17.7187,17.5006,17.6334,28209.0
2020-03-23 13:00:00,18.6,18.6,18.39,18.39,39573.0,17.6334,17.6334,17.4343,17.4343,39573.0
2020-03-23 13:05:00,18.41,18.7,18.39,18.58,28472.0,17.4532,17.7282,17.4343,17.6144,28472.0
2020-03-23 13:10:00,18.56,19.04,18.56,19.04,82043.0,17.5954,18.0505,17.5954,18.0505,82043.0
2020-03-23 13:15:00,19.05,19.15,18.65,18.67,69307.0,18.06,18.1548,17.6808,17.6997,69307.0
2020-03-23 13:20:00,18.69,18.7,18.53,18.64,26603.0,17.7187,17.7282,17.567,17.6713,26603.0
2020-03-23 13:25:00,18.64,18.8,18.59,18.59,50586.0,17.6713,17.823,17.6239,17.6239,50586.0
2020-03-23 13:30:00,18.55,18.73,18.48,18.69,22752.0,17.586,17.7566,17.5196,17.7187,22752.0
2020-03-23 13:35:00,18.67,18.67,18.48,18.49,14486.0,17.6997,17.6997,17.5196,17.5291,14486.0
2020-03-23 13:40:00,18.5,18.7,18.45,18.45,59051.0,17.5386,17.7282,17.4912,17.4912,59051.0
2020-03-23 13:45:00,18.48,18.88,18.47,18.86,32741.0,17.5196,17.8988,17.5101,17.8799,32741.0
2020-03-23 13:50:00,18.86,18.86,18.32,18.61,60111.0,17.8799,17.8799,17.3679,17.6428,60111.0
2020-03-23 13:55:00,18.59,18.62,18.31,18.46,40744.0,17.6239,17.6523,17.3584,17.5006,40744.0
2020-03-23 14:00:00,18.41,18.58,18.35,18.56,25447.0,17.4532,17.6144,17.3964,17.5954,25447.0
2020-03-23 14:05:00,18.55,18.94,18.53,18.54,32214.0,17.586,17.9557,17.567,17.5765,32214.0
2020-03-23 14:10:00,18.55,18.55,18.24,18.46,35988.0,17.586,17.586,17.2921,17.5006,35988.0
2020-03-23 14:15:00,18.48,18.76,18.48,18.62,30042.0,17.5196,17.7851,17.5196,17.6523,30042.0
2020-03-23 14:20:00,18.62,18.62,18.35,18.51,39035.0,17.6523,17.6523,17.3964,17.548,39035.0
2020-03-23 14:25:00,18.5,18.78,18.2,18.72,32271.0,17.5386,17.804,17.2542,17.7471,32271.0
2020-03-23 14:30:00,18.69,18.7,18.39,18.54,27640.0,17.7187,17.7282,17.4343,17.5765,27640.0
2020-03-23 14:35:00,18.55,18.61,18.25,18.51,112091.0,17.586,17.6428,17.3016,17.548,112091.0
2020-03-23 14:40:00,18.49,18.61,18.45,18.56,26104.0,17.5291,17.6428,17.4912,17.5954,26104.0
2020-03-23 14:45:00,18.57,18.71,18.42,18.71,44905.0,17.6049,17.7376,17.4627,17.7376,44905.0
2020-03-23 14:50:00,18.7,18.71,18.4,18.49,20987.0,17.7282,17.7376,17.4438,17.5291,20987.0
2020-03-23 14:55:00,18.5,18.55,18.46,18.51,27074.0,17.5386,17.586,17.5006,17.548,27074.0
2020-03-23 15:00:00,18.52,18.59,18.47,18.54,39799.0,17.5575,17.6239,17.5101,17.5765,39799.0
2020-03-23 15:05:00,18.55,18.67,18.5,18.5,36659.0,17.586,17.6997,17.5386,17.5386,36659.0
2020-03-23 15:10:00,18.5,18.5,18.34,18.4,31006.0,17.5386,17.5386,17.3869,17.4438,31006.0
2020-03-23 15:15:00,18.39,18.39,18.26,18.29,40065.0,17.4343,17.4343,17.311,17.3395,40065.0
2020-03-23 15:20:00,18.27,18.29,18.13,18.19,36422.0,17.3205,17.3395,17.1878,17.2447,36422.0
2020-03-23 15:25:00,18.19,18.34,18.13,18.28,74401.0,17.2447,17.3869,17.1878,17.33,74401.0
2020-03-23 15:30:00,18.28,18.34,18.12,18.24,90938.0,17.33,17.3869,17.1783,17.2921,90938.0
2020-03-23 15:35:00,18.24,18.53,18.23,18.43,82941.0,17.2921,17.567,17.2826,17.4722,82941.0
2020-03-23 15:40:00,18.43,18.5,18.28,18.4,83456.0,17.4722,17.5386,17.33,17.4438,83456.0
2020-03-23 15:45:00,18.43,18.45,18.31,18.38,102966.0,17.4722,17.4912,17.3584,17.4248,102966.0
2020-03-23 15:50:00,18.34,18.65,18.31,18.32,142548.0,17.3869,17.6808,17.3584,17.3679,142548.0
2020-03-23 15:55:00,18.31,18.52,18.24,18.5,213039.0,17.3584,17.5575,17.2921,17.5386,213039.0
2020-03-24 09:30:00,20.0,20.25,19.73,20.19,83402.0,18.9606,19.1976,18.7046,19.1407,83402.0
2020-03-24 09:35:00,20.16,20.54,19.94,20.06,213332.0,19.1123,19.4725,18.9037,19.0175,213332.0
2020-03-24 09:40:00,20.07,20.2,19.85,20.15,113991.0,19.027,19.1502,18.8184,19.1028,113991.0
2020-03-24 09:45:00,20.12,20.34,19.97,20.16,46263.0,19.0744,19.2829,18.9322,19.1123,46263.0
2020-03-24 09:50:00,20.12,20.42,20.09,20.41,51289.0,19.0744,19.3588,19.0459,19.3493,51289.0
2020-03-24 09:55:00,20.37,20.37,19.9,20.11,29234.0,19.3114,19.3114,18.8658,19.0649,29234.0
2020-03-24 10:00:00,20.03,20.19,20.0,20.07,36447.0,18.989,19.1407,18.9606,19.027,36447.0
2020-03-24 10:05:00,20.19,20.42,20.13,20.37,36169.0,19.1407,19.3588,19.0839,19.3114,36169.0
2020-03-24 10:10:00,20.34,20.37,20.03,20.18,49055.0,19.2829,19.3114,18.989,19.1313,49055.0
2020-03-24 10:15:00,20.18,20.35,20.04,20.13,22624.0,19.1313,19.2924,18.9985,19.0839,22624.0
2020-03-24 10:20:00,20.11,20.2,19.95,20.19,32588.0,19.0649,19.1502,18.9132,19.1407,32588.0
2020-03-24 10:25:00,20.22,20.49,20.21,20.37,46519.0,19.1692,19.4251,19.1597,19.3114,46519.0
2020-03-24 10:30:00,20.37,20.48,20.2,20.37,36097.0,19.3114,19.4157,19.1502,19.3114,36097.0
2020-03-24 10:35:00,20.32,20.43,20.24,20.4,189271.0,19.264,19.3683,19.1881,19.3398,189271.0
2020-03-24 10:40:00,20.4,20.49,20.22,20.26,26053.0,19.3398,19.4251,19.1692,19.2071,26053.0
2020-03-24 10:45:00,20.24,20.33,20.08,20.1,27871.0,19.1881,19.2735,19.0365,19.0554,27871.0
2020-03-24 10:50:00,20.09,20.17,19.94,20.1,47951.0,19.0459,19.1218,18.9037,19.0554,47951.0
2020-03-24 10:55:00,20.12,20.13,19.92,19.92,21658.0,19.0744,19.0839,18.8848,18.8848,21658.0
2020-03-24 11:00:00,20.0,20.08,19.95,19.99,20903.0,18.9606,19.0365,18.9132,18.9511,20903.0
2020-03-24 11:05:00,20.03,20.04,19.96,20.0,30417.0,18.989,18.9985,18.9227,18.9606,30417.0
2020-03-24 11:10:00,20.0,20.32,19.99,20.23,46948.0,18.9606,19.264,18.9511,19.1787,46948.0
2020-03-24 11:15:00,20.24,20.4,20.24,20.3,23442.0,19.1881,19.3398,19.1881,19.245,23442.0
2020-03-24 11:20:00,20.3,20.41,20.29,20.38,20327.0,19.245,19.3493,19.2355,19.3209,20327.0
2020-03-24 11:25:00,20.38,20.58,20.38,20.41,36502.0,19.3209,19.5105,19.3209,19.3493,36502.0
2020-03-24 11:30:00,20.41,20.58,20.4,20.56,38226.0,19.3493,19.5105,19.3398,19.4915,38226.0
2020-03-24 11:35:00,20.59,20.81,20.59,20.79,38319.0,19.5199,19.7285,19.5199,19.7096,38319.0
2020-03-24 11:40:00,20.78,20.88,20.7,20.76,27395.0,19.7001,19.7949,19.6242,19.6811,27395.0
2020-03-24 11:45:00,20.76,20.84,20.62,20.7,46199.0,19.6811,19.757,19.5484,19.6242,46199.0
2020-03-24 11:50:00,20.71,20.87,20.63,20.81,29957.0,19.6337,19.7854,19.5579,19.7285,29957.0
2020-03-24 11:55:00,20.81,20.97,20.8,20.93,25315.0,19.7285,19.8802,19.719,19.8423,25315.0
2020-03-24 12:00:00,20.94,20.95,20.76,20.92,95892.0,19.8518,19.8612,19.6811,19.8328,95892.0
2020-03-24 12:05:00,20.92,21.0,20.74,20.79,71838.0,19.8328,19.9086,19.6622,19.7096,71838.0
2020-03-24 12:10:00,20.79,20.87,20.71,20.83,24565.0,19.7096,19.7854,19.6337,19.7475,24565.0
2020-03-24 12:15:00,20.82,21.0,20.74,20.99,39444.0,19.738,19.9086,19.6622,19.8992,39444.0
2020-03-24 12:20:00,20.98,21.15,20.9,20.98,102954.0,19.8897,20.0508,19.8138,19.8897,102954.0
2020-03-24 12:25:00,20.97,21.1,20.95,21.09,72156.0,19.8802,20.0034,19.8612,19.994,72156.0
2020-03-24 12:30:00,21.08,21.28,21.08,21.28,61247.0,19.9845,20.1741,19.9845,20.1741,61247.0
2020-03-24 12:35:00,21.25,21.32,21.08,21.27,46271.0,20.1456,20.212,19.9845,20.1646,46271.0
2020-03-24 12:40:00,21.26,21.33,21.08,21.22,58556.0,20.1551,20.2215,19.9845,20.1172,58556.0
2020-03-24 12:45:00,21.23,21.43,21.18,21.43,31300.0,20.1267,20.3163,20.0793,20.3163,31300.0
2020-03-24 12:50:00,21.43,21.48,21.24,21.43,55371.0,20.3163,20.3637,20.1362,20.3163,55371.0
2020-03-24 12:55:00,21.44,21.64,21.42,21.43,31368.0,20.3258,20.5154,20.3068,20.3163,31368.0
2020-03-24 13:00:00,21.42,21.46,21.3,21.33,18719.0,20.3068,20.3447,20.193,20.2215,18719.0
2020-03-24 13:05:00,21.34,21.43,21.05,21.09,39572.0,20.231,20.3163,19.956,19.994,39572.0
2020-03-24 13:10:00,21.09,21.13,21.0,21.03,26620.0,19.994,20.0319,19.9086,19.9371,26620.0
2020-03-24 13:15:00,21.02,21.02,20.81,20.9,19914.0,19.9276,19.9276,19.7285,19.8138,19914.0
2020-03-24 13:20:00,20.89,20.89,20.74,20.82,25070.0,19.8044,19.8044,19.6622,19.738,25070.0
2020-03-24 13:25:00,20.83,20.99,20.8,20.88,29788.0,19.7475,19.8992,19.719,19.7949,29788.0
2020-03-24 13:30:00,20.88,21.24,20.88,21.23,94801.0,19.7949,20.1362,19.7949,20.1267,94801.0
2020-03-24 13:35:00,21.24,21.31,21.21,21.28,40536.0,20.1362,20.2025,20.1077,20.1741,40536.0
2020-03-24 13:40:00,21.3,21.42,21.05,21.14,47789.0,20.193,20.3068,19.956,20.0414,47789.0
2020-03-24 13:45:00,21.13,21.26,21.01,21.04,19378.0,20.0319,20.1551,19.9181,19.9466,19378.0
2020-03-24 13:50:00,21.06,21.14,20.97,21.14,35946.0,19.9655,20.0414,19.8802,20.0414,35946.0
2020-03-24 13:55:00,21.1,21.22,20.99,21.02,23823.0,20.0034,20.1172,19.8992,19.9276,23823.0
2020-03-24 14:00:00,21.04,21.13,20.94,20.96,45771.0,19.9466,20.0319,19.8518,19.8707,45771.0
2020-03-24 14:05:00,20.95,21.0,20.91,20.94,27131.0,19.8612,19.9086,19.8233,19.8518,27131.0
2020-03-24 14:10:00,20.93,20.94,20.79,20.89,36748.0,19.8423,19.8518,19.7096,19.8044,36748.0
2020-03-24 14:15:00,20.88,20.99,20.87,20.98,32101.0,19.7949,19.8992,19.7854,19.8897,32101.0
2020-03-24 14:20:00,20.97,21.07,20.96,21.07,34935.0,19.8802,19.975,19.8707,19.975,34935.0
2020-03-24 14:25:00,21.05,21.14,20.93,21.1,70052.0,19.956,20.0414,19.8423,20.0034,70052.0
2020-03-24 14:30:00,21.09,21.09,20.94,20.99,31882.0,19.994,19.994,19.8518,19.8992,31882.0
2020-03-24 14:35:00,21.0,21.31,21.0,21.28,31178.0,19.9086,20.2025,19.9086,20.1741,31178.0
2020-03-24 14:40:00,21.28,21.34,21.22,21.24,22061.0,20.1741,20.231,20.1172,20.1362,22061.0
2020-03-24 14:45:00,21.26,21.34,21.17,21.3,62652.0,20.1551,20.231,20.0698,20.193,62652.0
2020-03-24 14:50:00,21.3,21.46,21.3,21.46,32260.0,20.193,20.3447,20.193,20.3447,32260.0
2020-03-24 14:55:00,21.45,21.66,21.4,21.66,19926.0,20.3353,20.5343,20.2879,20.5343,19926.0
2020-03-24 15:00:00,21.65,21.67,21.35,21.39,100727.0,20.5249,20.5438,20.2404,20.2784,100727.0
2020-03-24 15:05:00,21.38,21.44,21.34,21.39,42173.0,20.2689,20.3258,20.231,20.2784,42173.0
2020-03-24 15:10:00,21.38,21.38,21.24,21.33,78806.0,20.2689,20.2689,20.1362,20.2215,78806.0
2020-03-24 15:15:00,21.33,21.34,21.17,21.3,89644.0,20.2215,20.231,20.0698,20.193,89644.0
2020-03-24 15:20:00,21.3,21.36,21.27,21.32,89312.0,20.193,20.2499,20.1646,20.212,89312.0
2020-03-24 15:25:00,21.32,21.52,21.32,21.44,87024.0,20.212,20.4016,20.212,20.3258,87024.0
2020-03-24 15:30:00,21.44,21.58,21.4,21.41,68731.0,20.3258,20.4585,20.2879,20.2973,68731.0
2020-03-24 15:35:00,21.4,21.56,21.36,21.41,81483.0,20.2879,20.4395,20.2499,20.2973,81483.0
2020-03-24 15:40:00,21.42,21.55,21.41,21.48,49106.0,20.3068,20.4301,20.2973,20.3637,49106.0
2020-03-24 15:45:00,21.47,21.61,21.4,21.6,77424.0,20.3542,20.4869,20.2879,20.4775,77424.0
2020-03-24 15:50:00,21.6,21.89,21.56,21.73,413583.0,20.4775,20.7524,20.4395,20.6007,413583.0
2020-03-24 15:55:00,21.73,21.87,21.71,21.83,314187.0,20.6007,20.7334,20.5817,20.6955,314187.0
2020-03-25 09:30:00,22.83,23.2,22.23,23.19,174582.0,21.6435,21.9943,21.0747,21.9848,174582.0
2020-03-25 09:35:00,23.19,24.3,23.09,24.3,140999.0,21.9848,23.0371,21.89,23.0371,140999.0
2020-03-25 09:40:00,24.35,24.58,23.54,23.73,134879.0,23.0845,23.3026,22.3166,22.4968,134879.0
2020-03-25 09:45:00,23.75,23.92,23.32,23.37,177172.0,22.5157,22.6769,22.1081,22.1555,177172.0
2020-03-25 09:50:00,23.39,23.53,22.78,22.94,117249.0,22.1744,22.3072,21.5961,21.7478,117249.0
2020-03-25 09:55:00,22.93,23.21,22.66,22.79,108768.0,21.7383,22.0038,21.4824,21.6056,108768.0
2020-03-25 10:00:00,22.75,22.94,22.53,22.76,123515.0,21.5677,21.7478,21.3591,21.5772,123515.0
2020-03-25 10:05:00,22.76,22.89,22.37,22.64,144409.0,21.5772,21.7004,21.2074,21.4634,144409.0
2020-03-25 10:10:00,22.66,22.77,22.31,22.74,65754.0,21.4824,21.5867,21.1506,21.5582,65754.0
2020-03-25 10:15:00,22.74,22.86,22.3,22.46,126152.0,21.5582,21.672,21.1411,21.2928,126152.0
2020-03-25 10:20:00,22.47,22.68,22.32,22.51,136743.0,21.3022,21.5013,21.16,21.3402,136743.0
2020-03-25 10:25:00,22.55,22.67,22.24,22.62,143216.0,21.3781,21.4918,21.0842,21.4444,143216.0
2020-03-25 10:30:00,22.65,22.99,22.61,22.95,98074.0,21.4729,21.7952,21.435,21.7573,98074.0
2020-03-25 10:35:00,22.96,23.3,22.92,23.26,153278.0,21.7668,22.0891,21.7289,22.0512,153278.0
2020-03-25 10:40:00,23.26,23.48,23.18,23.4,227272.0,22.0512,22.2598,21.9753,22.1839,227272.0
2020-03-25 10:45:00,23.4,23.53,23.17,23.4,162974.0,22.1839,22.3072,21.9659,22.1839,162974.0
2020-03-25 10:50:00,23.4,23.77,23.35,23.69,102168.0,22.1839,22.5347,22.1365,22.4588,102168.0
2020-03-25 10:55:00,23.68,23.87,23.58,23.59,124765.0,22.4494,22.6295,22.3546,22.364,124765.0
2020-03-25 11:00:00,23.61,23.71,23.54,23.56,65126.0,22.383,22.4778,22.3166,22.3356,65126.0
2020-03-25 11:05:00,23.6,23.78,23.45,23.65,94898.0,22.3735,22.5442,22.2313,22.4209,94898.0
2020-03-25 11:10:00,23.63,23.78,23.55,23.63,67144.0,22.402,22.5442,22.3261,22.402,67144.0
2020-03-25 11:15:00,23.63,23.79,23.52,23.75,145861.0,22.402,22.5536,22.2977,22.5157,145861.0
2020-03-25 11:20:00,23.74,23.88,23.67,23.8,113354.0,22.5062,22.639,22.4399,22.5631,113354.0
2020-03-25 11:25:00,23.81,23.93,23.68,23.8,61748.0,22.5726,22.6864,22.4494,22.5631,61748.0
2020-03-25 11:30:00,23.77,24.05,23.73,24.04,66581.0,22.5347,22.8001,22.4968,22.7907,66581.0
2020-03-25 11:35:00,24.05,24.22,23.99,24.2,48473.0,22.8001,22.9613,22.7432,22.9423,48473.0
2020-03-25 11:40:00,24.23,24.49,24.0,24.15,75909.0,22.9708,23.2173,22.7527,22.8949,75909.0
2020-03-25 11:45:00,24.13,24.2,23.91,24.09,74390.0,22.876,22.9423,22.6674,22.8381,74390.0
2020-03-25 11:50:00,24.13,24.15,23.92,24.04,62251.0,22.876,22.8949,22.6769,22.7907,62251.0
2020-03-25 11:55:00,24.06,24.17,23.97,24.12,65119.0,22.8096,22.9139,22.7243,22.8665,65119.0
2020-03-25 12:00:00,24.14,24.22,24.07,24.19,108162.0,22.8855,22.9613,22.8191,22.9329,108162.0
2020-03-25 12:05:00,24.19,24.31,24.08,24.11,41900.0,22.9329,23.0466,22.8286,22.857,41900.0
2020-03-25 12:10:00,24.09,24.21,24.01,24.11,84699.0,22.8381,22.9518,22.7622,22.857,84699.0
2020-03-25 12:15:00,24.1,24.18,24.06,24.08,27878.0,22.8475,22.9234,22.8096,22.8286,27878.0
2020-03-25 12:20:00,24.09,24.28,24.09,24.24,54833.0,22.8381,23.0182,22.8381,22.9803,54833.0
2020-03-25 12:25:00,24.23,24.29,24.08,24.15,72581.0,22.9708,23.0277,22.8286,22.8949,72581.0
2020-03-25 12:30:00,24.17,24.29,24.06,24.24,119220.0,22.9139,23.0277,22.8096,22.9803,119220.0
2020-03-25 12:35:00,24.22,24.38,24.14,24.35,71244.0,22.9613,23.113,22.8855,23.0845,71244.0
2020-03-25 12:40:00,24.35,24.45,24.27,24.45,45403.0,23.0845,23.1793,23.0087,23.1793,45403.0
2020-03-25 12:45:00,24.45,24.95,24.42,24.93,72292.0,23.1793,23.6534,23.1509,23.6344,72292.0
2020-03-25 12:50:00,24.92,25.03,24.63,24.67,56423.0,23.6249,23.7292,23.35,23.3879,56423.0
2020-03-25 12:55:00,24.73,24.8,24.46,24.73,54514.0,23.4448,23.5112,23.1888,23.4448,54514.0
2020-03-25 13:00:00,24.67,24.77,24.6,24.69,21397.0,23.3879,23.4827,23.3215,23.4069,21397.0
2020-03-25 13:05:00,24.7,25.0,24.61,24.98,50543.0,23.4164,23.7008,23.331,23.6818,50543.0
2020-03-25 13:10:00,24.98,25.04,24.83,24.91,45025.0,23.6818,23.7387,23.5396,23.6154,45025.0
2020-03-25 13:15:00,24.91,25.14,24.9,25.1,46339.0,23.6154,23.8335,23.606,23.7956,46339.0
2020-03-25 13:20:00,25.08,25.11,24.93,25.07,49812.0,23.7766,23.805,23.6344,23.7671,49812.0
2020-03-25 13:25:00,25.06,25.08,24.9,25.04,33690.0,23.7576,23.7766,23.606,23.7387,33690.0
2020-03-25 13:30:00,25.03,25.04,24.73,24.95,32672.0,23.7292,23.7387,23.4448,23.6534,32672.0
2020-03-25 13:35:00,24.95,25.12,24.91,25.08,39695.0,23.6534,23.8145,23.6154,23.7766,39695.0
2020-03-25 13:40:00,25.08,25.14,25.0,25.01,45860.0,23.7766,23.8335,23.7008,23.7102,45860.0
2020-03-25 13:45:00,25.0,25.05,24.74,24.76,107514.0,23.7008,23.7482,23.4543,23.4732,107514.0
2020-03-25 13:50:00,24.75,24.84,24.64,24.68,69700.0,23.4638,23.5491,23.3595,23.3974,69700.0
2020-03-25 13:55:00,24.69,24.78,24.47,24.58,45973.0,23.4069,23.4922,23.1983,23.3026,45973.0
2020-03-25 14:00:00,24.59,24.71,24.33,24.43,41067.0,23.3121,23.4258,23.0656,23.1604,41067.0
2020-03-25 14:05:00,24.41,24.42,24.02,24.21,76413.0,23.1414,23.1509,22.7717,22.9518,76413.0
2020-03-25 14:10:00,24.28,24.63,24.21,24.6,34834.0,23.0182,23.35,22.9518,23.3215,34834.0
2020-03-25 14:15:00,24.64,24.79,24.47,24.72,38008.0,23.3595,23.5017,23.1983,23.4353,38008.0
2020-03-25 14:20:00,24.71,24.83,24.58,24.63,34120.0,23.4258,23.5396,23.3026,23.35,34120.0
2020-03-25 14:25:00,24.61,24.65,24.4,24.49,53628.0,23.331,23.3689,23.1319,23.2173,53628.0
2020-03-25 14:30:00,24.46,24.47,24.18,24.28,44374.0,23.1888,23.1983,22.9234,23.0182,44374.0
2020-03-25 14:35:00,24.29,24.39,24.01,24.19,72834.0,23.0277,23.1225,22.7622,22.9329,72834.0
2020-03-25 14:40:00,24.18,24.28,23.97,24.26,36698.0,22.9234,23.0182,22.7243,22.9992,36698.0
2020-03-25 14:45:00,24.27,24.39,24.17,24.28,32807.0,23.0087,23.1225,22.9139,23.0182,32807.0
2020-03-25 14:50:00,24.3,24.37,24.03,24.21,37118.0,23.0371,23.1035,22.7812,22.9518,37118.0
2020-03-25 14:55:00,24.19,24.33,24.1,24.21,49729.0,22.9329,23.0656,22.8475,22.9518,49729.0
2020-03-25 15:00:00,24.18,24.33,24.09,24.33,46834.0,22.9234,23.0656,22.8381,23.0656,46834.0
2020-03-25 15:05:00,24.32,24.33,24.2,24.24,51648.0,23.0561,23.0656,22.9423,22.9803,51648.0
2020-03-25 15:10:00,24.24,24.34,24.17,24.26,53231.0,22.9803,23.0751,22.9139,22.9992,53231.0
2020-03-25 15:15:00,24.29,24.37,24.15,24.16,43834.0,23.0277,23.1035,22.8949,22.9044,43834.0
2020-03-25 15:20:00,24.16,24.23,24.08,24.14,44986.0,22.9044,22.9708,22.8286,22.8855,44986.0
2020-03-25 15:25:00,24.13,24.26,23.95,23.95,51309.0,22.876,22.9992,22.7053,22.7053,51309.0
2020-03-25 15:30:00,23.95,24.22,23.91,24.12,85813.0,22.7053,22.9613,22.6674,22.8665,85813.0
2020-03-25 15:35:00,24.11,24.29,24.0,24.07,98336.0,22.857,23.0277,22.7527,22.8191,98336.0
2020-03-25 15:40:00,24.06,24.12,23.81,23.85,107621.0,22.8096,22.8665,22.5726,22.6105,107621.0
2020-03-25 15:45:00,23.85,23.89,23.29,23.48,189176.0,22.6105,22.6484,22.0796,22.2598,189176.0
2020-03-25 15:50:00,23.49,23.82,23.3,23.75,307424.0,22.2692,22.5821,22.0891,22.5157,307424.0
2020-03-25 15:55:00,23.76,24.13,23.75,23.99,504345.0,22.5252,22.876,22.5157,22.7432,504345.0
2020-03-26 09:30:00,24.25,24.66,24.18,24.61,153488.0,22.9897,23.3784,22.9234,23.331,153488.0
2020-03-26 09:35:00,24.66,25.0,24.53,24.58,153105.0,23.3784,23.7008,23.2552,23.3026,153105.0
2020-03-26 09:40:00,24.55,24.98,24.35,24.35,102291.0,23.2741,23.6818,23.0845,23.0845,102291.0
2020-03-26 09:45:00,24.37,24.78,24.06,24.6,156410.0,23.1035,23.4922,22.8096,23.3215,156410.0
2020-03-26 09:50:00,24.57,25.11,24.24,25.09,76675.0,23.2931,23.805,22.9803,23.7861,76675.0
2020-03-26 09:55:00,25.09,25.94,25.04,25.76,144022.0,23.7861,24.5919,23.7387,24.4213,144022.0
2020-03-26 10:00:00,25.87,25.9,25.48,25.64,96897.0,24.5255,24.554,24.1558,24.3075,96897.0
2020-03-26 10:05:00,25.6,25.85,25.55,25.75,131708.0,24.2696,24.5066,24.2222,24.4118,131708.0
2020-03-26 10:10:00,25.75,25.91,25.56,25.61,96354.0,24.4118,24.5635,24.2317,24.2791,96354.0
2020-03-26 10:15:00,25.6,26.36,25.56,26.36,131759.0,24.2696,24.9901,24.2317,24.9901,131759.0
2020-03-26 10:20:00,26.37,26.37,25.68,25.93,74640.0,24.9996,24.9996,24.3454,24.5824,74640.0
2020-03-26 10:25:00,25.89,26.08,25.77,25.92,65734.0,24.5445,24.7246,24.4307,24.5729,65734.0
2020-03-26 10:30:00,25.89,25.91,25.61,25.91,80991.0,24.5445,24.5635,24.2791,24.5635,80991.0
2020-03-26 10:35:00,25.9,25.95,25.72,25.85,46061.0,24.554,24.6014,24.3833,24.5066,46061.0
2020-03-26 10:40:00,25.8,26.04,25.69,26.0,90618.0,24.4592,24.6867,24.3549,24.6488,90618.0
2020-03-26 10:45:00,25.96,26.19,25.85,25.87,144006.0,24.6109,24.8289,24.5066,24.5255,144006.0
2020-03-26 10:50:00,25.87,26.09,25.81,25.96,51114.0,24.5255,24.7341,24.4687,24.6109,51114.0
2020-03-26 10:55:00,25.97,26.21,25.91,26.06,63226.0,24.6203,24.8479,24.5635,24.7057,63226.0
2020-03-26 11:00:00,26.06,26.13,25.79,26.04,69186.0,24.7057,24.772,24.4497,24.6867,69186.0
2020-03-26 11:05:00,26.06,26.21,25.79,25.92,37152.0,24.7057,24.8479,24.4497,24.5729,37152.0
2020-03-26 11:10:00,25.92,25.96,25.65,25.65,38357.0,24.5729,24.6109,24.317,24.317,38357.0
2020-03-26 11:15:00,25.61,26.03,25.6,25.99,29415.0,24.2791,24.6772,24.2696,24.6393,29415.0
2020-03-26 11:20:00,26.0,26.09,25.84,25.96,35821.0,24.6488,24.7341,24.4971,24.6109,35821.0
2020-03-26 11:25:00,25.96,26.07,25.82,26.01,113800.0,24.6109,24.7152,24.4781,24.6583,113800.0
2020-03-26 11:30:00,26.06,26.1,25.93,26.04,58195.0,24.7057,24.7436,24.5824,24.6867,58195.0
2020-03-26 11:35:00,25.97,26.07,25.8,25.82,54309.0,24.6203,24.7152,24.4592,24.4781,54309.0
2020-03-26 11:40:00,25.84,26.03,25.83,25.99,226431.0,24.4971,24.6772,24.4876,24.6393,226431.0
2020-03-26 11:45:00,26.01,26.08,25.8,26.07,70069.0,24.6583,24.7246,24.4592,24.7152,70069.0
2020-03-26 11:50:00,26.07,26.18,25.97,26.13,35791.0,24.7152,24.8194,24.6203,24.772,35791.0
2020-03-26 11:55:00,26.1,26.1,25.84,26.02,40593.0,24.7436,24.7436,24.4971,24.6678,40593.0
2020-03-26 12:00:00,26.01,26.15,25.94,26.14,141421.0,24.6583,24.791,24.5919,24.7815,141421.0
2020-03-26 12:05:00,26.14,26.14,25.82,25.9,35180.0,24.7815,24.7815,24.4781,24.554,35180.0
2020-03-26 12:10:00,25.88,25.9,25.63,25.66,32898.0,24.535,24.554,24.298,24.3265,32898.0
2020-03-26 12:15:00,25.67,25.87,25.66,25.74,46602.0,24.3359,24.5255,24.3265,24.4023,46602.0
2020-03-26 12:20:00,25.75,25.95,25.68,25.91,71920.0,24.4118,24.6014,24.3454,24.5635,71920.0
2020-03-26 12:25:00,25.91,25.93,25.76,25.82,35743.0,24.5635,24.5824,24.4213,24.4781,35743.0
2020-03-26 12:30:00,25.82,25.97,25.82,25.93,66397.0,24.4781,24.6203,24.4781,24.5824,66397.0
2020-03-26 12:35:00,25.92,25.97,25.77,25.92,52038.0,24.5729,24.6203,24.4307,24.5729,52038.0
2020-03-26 12:40:00,25.9,25.94,25.82,25.86,122188.0,24.554,24.5919,24.4781,24.5161,122188.0
2020-03-26 12:45:00,25.85,25.96,25.81,25.94,40819.0,24.5066,24.6109,24.4687,24.5919,40819.0
2020-03-26 12:50:00,25.95,25.96,25.84,25.87,64282.0,24.6014,24.6109,24.4971,24.5255,64282.0
2020-03-26 12:55:00,25.87,25.93,25.83,25.84,38082.0,24.5255,24.5824,24.4876,24.4971,38082.0
2020-03-26 13:00:00,25.83,25.88,25.69,25.76,21158.0,24.4876,24.535,24.3549,24.4213,21158.0
2020-03-26 13:05:00,25.72,25.76,25.53,25.54,21283.0,24.3833,24.4213,24.2032,24.2127,21283.0
2020-03-26 13:10:00,25.58,25.69,25.44,25.51,29858.0,24.2506,24.3549,24.1179,24.1843,29858.0
2020-03-26 13:15:00,25.49,25.61,25.31,25.43,58504.0,24.1653,24.2791,23.9946,24.1084,58504.0
2020-03-26 13:20:00,25.42,25.42,25.21,25.28,20133.0,24.0989,24.0989,23.8998,23.9662,20133.0
2020-03-26 13:25:00,25.26,25.41,25.1,25.2,60170.0,23.9472,24.0895,23.7956,23.8904,60170.0
2020-03-26 13:30:00,25.22,25.26,24.96,25.09,122121.0,23.9093,23.9472,23.6628,23.7861,122121.0
2020-03-26 13:35:00,25.1,25.2,25.03,25.2,95428.0,23.7956,23.8904,23.7292,23.8904,95428.0
2020-03-26 13:40:00,25.19,25.23,25.04,25.21,33284.0,23.8809,23.9188,23.7387,23.8998,33284.0
2020-03-26 13:45:00,25.2,25.29,25.07,25.24,33066.0,23.8904,23.9757,23.7671,23.9283,33066.0
2020-03-26 13:50:00,25.25,25.27,25.17,25.2,29885.0,23.9378,23.9567,23.8619,23.8904,29885.0
2020-03-26 13:55:00,25.21,25.25,25.11,25.22,69863.0,23.8998,23.9378,23.805,23.9093,69863.0
2020-03-26 14:00:00,25.22,25.3,25.14,25.27,26051.0,23.9093,23.9852,23.8335,23.9567,26051.0
2020-03-26 14:05:00,25.26,25.29,25.1,25.23,31110.0,23.9472,23.9757,23.7956,23.9188,31110.0
2020-03-26 14:10:00,25.22,25.26,25.1,25.11,26395.0,23.9093,23.9472,23.7956,23.805,26395.0
2020-03-26 14:15:00,25.11,25.17,25.08,25.15,71662.0,23.805,23.8619,23.7766,23.843,71662.0
2020-03-26 14:20:00,25.13,25.35,25.1,25.16,51461.0,23.824,24.0326,23.7956,23.8524,51461.0
2020-03-26 14:25:00,25.14,25.36,25.14,25.32,60015.0,23.8335,24.0421,23.8335,24.0041,60015.0
2020-03-26 14:30:00,25.34,25.66,25.34,25.58,47413.0,24.0231,24.3265,24.0231,24.2506,47413.0
2020-03-26 14:35:00,25.55,25.56,25.34,25.5,188846.0,24.2222,24.2317,24.0231,24.1748,188846.0
2020-03-26 14:40:00,25.48,25.57,25.31,25.32,100380.0,24.1558,24.2411,23.9946,24.0041,100380.0
2020-03-26 14:45:00,25.31,25.46,25.3,25.39,73506.0,23.9946,24.1369,23.9852,24.0705,73506.0
2020-03-26 14:50:00,25.39,25.43,25.33,25.39,86626.0,24.0705,24.1084,24.0136,24.0705,86626.0
2020-03-26 14:55:00,25.39,25.43,25.25,25.37,121431.0,24.0705,24.1084,23.9378,24.0515,121431.0
2020-03-26 15:00:00,25.36,25.43,25.36,25.42,115297.0,24.0421,24.1084,24.0421,24.0989,115297.0
2020-03-26 15:05:00,25.43,25.5,25.37,25.46,46619.0,24.1084,24.1748,24.0515,24.1369,46619.0
2020-03-26 15:10:00,25.46,25.5,25.36,25.43,119732.0,24.1369,24.1748,24.0421,24.1084,119732.0
2020-03-26 15:15:00,25.43,25.53,25.36,25.41,149991.0,24.1084,24.2032,24.0421,24.0895,149991.0
2020-03-26 15:20:00,25.39,25.52,25.36,25.37,160346.0,24.0705,24.1937,24.0421,24.0515,160346.0
2020-03-26 15:25:00,25.37,25.52,25.37,25.46,208936.0,24.0515,24.1937,24.0515,24.1369,208936.0
2020-03-26 15:30:00,25.45,25.55,25.3,25.38,151332.0,24.1274,24.2222,23.9852,24.061,151332.0
2020-03-26 15:35:00,25.38,25.44,25.22,25.33,203458.0,24.061,24.1179,23.9093,24.0136,203458.0
2020-03-26 15:40:00,25.36,25.51,25.3,25.44,229535.0,24.0421,24.1843,23.9852,24.1179,229535.0
2020-03-26 15:45:00,25.41,25.47,25.3,25.4,423304.0,24.0895,24.1463,23.9852,24.08,423304.0
2020-03-26 15:50:00,25.41,25.6,25.39,25.57,329727.0,24.0895,24.2696,24.0705,24.2411,329727.0
2020-03-26 15:55:00,25.56,25.59,25.42,25.56,421240.0,24.2317,24.2601,24.0989,24.2317,421240.0
2020-03-27 09:30:00,24.5,24.75,23.0,24.36,252490.0,23.2267,23.4638,21.8047,23.094,252490.0
2020-03-27 09:35:00,24.32,24.47,24.01,24.15,174315.0,23.0561,23.1983,22.7622,22.8949,174315.0
2020-03-27 09:40:00,24.14,24.42,23.99,24.38,71722.0,22.8855,23.1509,22.7432,23.113,71722.0
2020-03-27 09:45:00,24.33,24.47,24.22,24.43,56085.0,23.0656,23.1983,22.9613,23.1604,56085.0
2020-03-27 09:50:00,24.43,24.71,24.43,24.55,62185.0,23.1604,23.4258,23.1604,23.2741,62185.0
2020-03-27 09:55:00,24.55,24.65,24.33,24.56,32752.0,23.2741,23.3689,23.0656,23.2836,32752.0
2020-03-27 10:00:00,24.47,24.56,24.3,24.56,43907.0,23.1983,23.2836,23.0371,23.2836,43907.0
2020-03-27 10:05:00,24.56,24.89,24.48,24.66,27304.0,23.2836,23.5965,23.2078,23.3784,27304.0
2020-03-27 10:10:00,24.58,24.8,24.49,24.53,39107.0,23.3026,23.5112,23.2173,23.2552,39107.0
2020-03-27 10:15:00,24.55,24.56,24.41,24.41,40078.0,23.2741,23.2836,23.1414,23.1414,40078.0
2020-03-27 10:20:00,24.4,24.62,24.4,24.49,30995.0,23.1319,23.3405,23.1319,23.2173,30995.0
2020-03-27 10:25:00,24.48,24.55,24.45,24.49,17918.0,23.2078,23.2741,23.1793,23.2173,17918.0
2020-03-27 10:30:00,24.48,24.51,24.35,24.35,28177.0,23.2078,23.2362,23.0845,23.0845,28177.0
2020-03-27 10:35:00,24.36,24.36,24.18,24.18,27226.0,23.094,23.094,22.9234,22.9234,27226.0
2020-03-27 10:40:00,24.17,24.28,24.09,24.14,93489.0,22.9139,23.0182,22.8381,22.8855,93489.0
2020-03-27 10:45:00,24.14,24.28,24.12,24.18,36919.0,22.8855,23.0182,22.8665,22.9234,36919.0
2020-03-27 10:50:00,24.17,24.29,24.12,24.25,23177.0,22.9139,23.0277,22.8665,22.9897,23177.0
2020-03-27 10:55:00,24.26,24.49,24.26,24.48,31707.0,22.9992,23.2173,22.9992,23.2078,31707.0
2020-03-27 11:00:00,24.49,24.63,24.48,24.48,26524.0,23.2173,23.35,23.2078,23.2078,26524.0
2020-03-27 11:05:00,24.48,24.59,24.47,24.52,29440.0,23.2078,23.3121,23.1983,23.2457,29440.0
2020-03-27 11:10:00,24.5,24.65,24.39,24.55,36315.0,23.2267,23.3689,23.1225,23.2741,36315.0
2020-03-27 11:15:00,24.56,24.6,24.47,24.6,20702.0,23.2836,23.3215,23.1983,23.3215,20702.0
2020-03-27 11:20:00,24.61,24.61,24.3,24.34,87937.0,23.331,23.331,23.0371,23.0751,87937.0
2020-03-27 11:25:00,24.34,24.44,24.28,24.44,27720.0,23.0751,23.1699,23.0182,23.1699,27720.0
2020-03-27 11:30:00,24.42,24.43,24.34,24.43,41935.0,23.1509,23.1604,23.0751,23.1604,41935.0
2020-03-27 11:35:00,24.41,24.47,24.36,24.45,33249.0,23.1414,23.1983,23.094,23.1793,33249.0
2020-03-27 11:40:00,24.42,24.44,24.3,24.34,17491.0,23.1509,23.1699,23.0371,23.0751,17491.0
2020-03-27 11:45:00,24.35,24.35,24.3,24.32,30982.0,23.0845,23.0845,23.0371,23.0561,30982.0
2020-03-27 11:50:00,24.32,24.38,24.28,24.33,29784.0,23.0561,23.113,23.0182,23.0656,29784.0
2020-03-27 11:55:00,24.33,24.4,24.26,24.3,36752.0,23.0656,23.1319,22.9992,23.0371,36752.0
2020-03-27 12:00:00,24.3,24.42,24.29,24.33,55360.0,23.0371,23.1509,23.0277,23.0656,55360.0
2020-03-27 12:05:00,24.32,24.4,24.3,24.3,79355.0,23.0561,23.1319,23.0371,23.0371,79355.0
2020-03-27 12:10:00,24.3,24.37,24.3,24.33,12665.0,23.0371,23.1035,23.0371,23.0656,12665.0
2020-03-27 12:15:00,24.34,24.4,24.32,24.39,10658.0,23.0751,23.1319,23.0561,23.1225,10658.0
2020-03-27 12:20:00,24.39,24.43,24.36,24.41,49083.0,23.1225,23.1604,23.094,23.1414,49083.0
2020-03-27 12:25:00,24.4,24.41,24.3,24.33,23183.0,23.1319,23.1414,23.0371,23.0656,23183.0
2020-03-27 12:30:00,24.32,24.39,24.3,24.35,57082.0,23.0561,23.1225,23.0371,23.0845,57082.0
2020-03-27 12:35:00,24.33,24.39,24.32,24.35,37119.0,23.0656,23.1225,23.0561,23.0845,37119.0
2020-03-27 12:40:00,24.36,24.41,24.34,24.35,8164.0,23.094,23.1414,23.0751,23.0845,8164.0
2020-03-27 12:45:00,24.34,24.37,24.32,24.32,11420.0,23.0751,23.1035,23.0561,23.0561,11420.0
2020-03-27 12:50:00,24.34,24.37,24.3,24.34,22758.0,23.0751,23.1035,23.0371,23.0751,22758.0
2020-03-27 12:55:00,24.34,24.37,24.3,24.35,18517.0,23.0751,23.1035,23.0371,23.0845,18517.0
2020-03-27 13:00:00,24.35,24.46,24.32,24.43,17634.0,23.0845,23.1888,23.0561,23.1604,17634.0
2020-03-27 13:05:00,24.43,24.48,24.31,24.35,32613.0,23.1604,23.2078,23.0466,23.0845,32613.0
2020-03-27 13:10:00,24.36,24.37,24.35,24.35,12709.0,23.094,23.1035,23.0845,23.0845,12709.0
2020-03-27 13:15:00,24.35,24.36,24.35,24.36,16684.0,23.0845,23.094,23.0845,23.094,16684.0
2020-03-27 13:20:00,24.36,24.36,24.28,24.32,32400.0,23.094,23.094,23.0182,23.0561,32400.0
2020-03-27 13:25:00,24.33,24.45,24.31,24.34,27572.0,23.0656,23.1793,23.0466,23.0751,27572.0
2020-03-27 13:30:00,24.34,24.59,24.28,24.56,31108.0,23.0751,23.3121,23.0182,23.2836,31108.0
2020-03-27 13:35:00,24.55,24.73,24.51,24.65,31842.0,23.2741,23.4448,23.2362,23.3689,31842.0
2020-03-27 13:40:00,24.66,24.72,24.58,24.61,15988.0,23.3784,23.4353,23.3026,23.331,15988.0
2020-03-27 13:45:00,24.57,24.64,24.48,24.62,26033.0,23.2931,23.3595,23.2078,23.3405,26033.0
2020-03-27 13:50:00,24.62,24.64,24.51,24.55,18241.0,23.3405,23.3595,23.2362,23.2741,18241.0
2020-03-27 13:55:00,24.54,24.54,24.36,24.5,36786.0,23.2647,23.2647,23.094,23.2267,36786.0
2020-03-27 14:00:00,24.5,24.51,24.34,24.51,57056.0,23.2267,23.2362,23.0751,23.2362,57056.0
2020-03-27 14:05:00,24.5,24.51,24.5,24.5,17636.0,23.2267,23.2362,23.2267,23.2267,17636.0
2020-03-27 14:10:00,24.5,24.51,24.5,24.5,19050.0,23.2267,23.2362,23.2267,23.2267,19050.0
2020-03-27 14:15:00,24.51,24.51,24.5,24.51,25973.0,23.2362,23.2362,23.2267,23.2362,25973.0
2020-03-27 14:20:00,24.5,24.51,24.5,24.51,22249.0,23.2267,23.2362,23.2267,23.2362,22249.0
2020-03-27 14:25:00,24.5,24.51,24.4,24.44,86740.0,23.2267,23.2362,23.1319,23.1699,86740.0
2020-03-27 14:30:00,24.43,24.44,24.26,24.35,136734.0,23.1604,23.1699,22.9992,23.0845,136734.0
2020-03-27 14:35:00,24.35,24.4,24.3,24.34,55745.0,23.0845,23.1319,23.0371,23.0751,55745.0
2020-03-27 14:40:00,24.34,24.35,24.13,24.22,56962.0,23.0751,23.0845,22.876,22.9613,56962.0
2020-03-27 14:45:00,24.22,24.23,24.22,24.22,29622.0,22.9613,22.9708,22.9613,22.9613,29622.0
2020-03-27 14:50:00,24.22,24.31,24.12,24.23,89560.0,22.9613,23.0466,22.8665,22.9708,89560.0
2020-03-27 14:55:00,24.21,24.42,24.19,24.42,41115.0,22.9518,23.1509,22.9329,23.1509,41115.0
2020-03-27 15:00:00,24.42,24.51,24.38,24.51,41598.0,23.1509,23.2362,23.113,23.2362,41598.0
2020-03-27 15:05:00,24.5,24.57,24.47,24.54,37977.0,23.2267,23.2931,23.1983,23.2647,37977.0
2020-03-27 15:10:00,24.52,24.57,24.5,24.51,33866.0,23.2457,23.2931,23.2267,23.2362,33866.0
2020-03-27 15:15:00,24.5,24.58,24.49,24.51,69774.0,23.2267,23.3026,23.2173,23.2362,69774.0
2020-03-27 15:20:00,24.51,24.57,24.48,24.55,41858.0,23.2362,23.2931,23.2078,23.2741,41858.0
2020-03-27 15:25:00,24.54,24.63,24.53,24.55,37758.0,23.2647,23.35,23.2552,23.2741,37758.0
2020-03-27 15:30:00,24.55,24.55,24.4,24.49,78385.0,23.2741,23.2741,23.1319,23.2173,78385.0
2020-03-27 15:35:00,24.48,24.54,24.45,24.5,68487.0,23.2078,23.2647,23.1793,23.2267,68487.0
2020-03-27 15:40:00,24.5,24.54,24.35,24.46,329440.0,23.2267,23.2647,23.0845,23.1888,329440.0
2020-03-27 15:45:00,24.47,24.5,24.42,24.46,96226.0,23.1983,23.2267,23.1509,23.1888,96226.0
2020-03-27 15:50:00,24.47,24.55,24.45,24.54,131301.0,23.1983,23.2741,23.1793,23.2647,131301.0
2020-03-27 15:55:00,24.54,24.56,24.54,24.55,236053.0,23.2647,23.2836,23.2647,23.2741,236053.0
2020-03-30 09:30:00,24.16,24.38,23.85,24.06,146842.0,22.9044,23.113,22.6105,22.8096,146842.0
2020-03-30 09:35:00,24.08,24.08,23.8,23.8,50567.0,22.8286,22.8286,22.5631,22.5631,50567.0
2020-03-30 09:40:00,23.77,23.8,23.52,23.52,52722.0,22.5347,22.5631,22.2977,22.2977,52722.0
2020-03-30 09:45:00,23.52,23.67,23.5,23.62,122651.0,22.2977,22.4399,22.2787,22.3925,122651.0
2020-03-30 09:50:00,23.65,23.86,23.58,23.69,61069.0,22.4209,22.62,22.3546,22.4588,61069.0
2020-03-30 09:55:00,23.68,23.82,23.61,23.72,37455.0,22.4494,22.5821,22.383,22.4873,37455.0
2020-03-30 10:00:00,23.72,23.77,23.51,23.65,48394.0,22.4873,22.5347,22.2882,22.4209,48394.0
2020-03-30 10:05:00,23.64,23.73,23.55,23.67,32737.0,22.4114,22.4968,22.3261,22.4399,32737.0
2020-03-30 10:10:00,23.66,23.81,23.5,23.77,32171.0,22.4304,22.5726,22.2787,22.5347,32171.0
2020-03-30 10:15:00,23.77,23.79,23.65,23.72,110369.0,22.5347,22.5536,22.4209,22.4873,110369.0
2020-03-30 10:20:00,23.71,23.73,23.66,23.67,99225.0,22.4778,22.4968,22.4304,22.4399,99225.0
2020-03-30 10:25:00,23.64,23.76,23.54,23.58,38226.0,22.4114,22.5252,22.3166,22.3546,38226.0
2020-03-30 10:30:00,23.58,23.81,23.54,23.79,58973.0,22.3546,22.5726,22.3166,22.5536,58973.0
2020-03-30 10:35:00,23.81,23.83,23.6,23.6,30246.0,22.5726,22.5916,22.3735,22.3735,30246.0
2020-03-30 10:40:00,23.6,23.77,23.59,23.67,43194.0,22.3735,22.5347,22.364,22.4399,43194.0
2020-03-30 10:45:00,23.68,23.75,23.6,23.67,29866.0,22.4494,22.5157,22.3735,22.4399,29866.0
2020-03-30 10:50:00,23.67,23.67,23.32,23.33,37212.0,22.4399,22.4399,22.1081,22.1175,37212.0
2020-03-30 10:55:00,23.33,23.54,23.32,23.53,52660.0,22.1175,22.3166,22.1081,22.3072,52660.0
2020-03-30 11:00:00,23.54,23.58,23.4,23.52,26027.0,22.3166,22.3546,22.1839,22.2977,26027.0
2020-03-30 11:05:00,23.52,23.67,23.49,23.64,30702.0,22.2977,22.4399,22.2692,22.4114,30702.0
2020-03-30 11:10:00,23.63,23.78,23.63,23.71,21323.0,22.402,22.5442,22.402,22.4778,21323.0
2020-03-30 11:15:00,23.73,23.89,23.62,23.89,74317.0,22.4968,22.6484,22.3925,22.6484,74317.0
2020-03-30 11:20:00,23.89,23.93,23.79,23.93,36457.0,22.6484,22.6864,22.5536,22.6864,36457.0
2020-03-30 11:25:00,23.91,23.91,23.75,23.75,22268.0,22.6674,22.6674,22.5157,22.5157,22268.0
2020-03-30 11:30:00,23.74,23.76,23.63,23.76,23364.0,22.5062,22.5252,22.402,22.5252,23364.0
2020-03-30 11:35:00,23.76,23.77,23.59,23.71,48585.0,22.5252,22.5347,22.364,22.4778,48585.0
2020-03-30 11:40:00,23.69,23.76,23.64,23.67,23870.0,22.4588,22.5252,22.4114,22.4399,23870.0
2020-03-30 11:45:00,23.69,23.83,23.66,23.67,32006.0,22.4588,22.5916,22.4304,22.4399,32006.0
2020-03-30 11:50:00,23.66,23.78,23.66,23.7,16502.0,22.4304,22.5442,22.4304,22.4683,16502.0
2020-03-30 11:55:00,23.71,23.73,23.65,23.68,23633.0,22.4778,22.4968,22.4209,22.4494,23633.0
2020-03-30 12:00:00,23.7,23.72,23.61,23.66,23838.0,22.4683,22.4873,22.383,22.4304,23838.0
2020-03-30 12:05:00,23.66,23.73,23.63,23.66,26138.0,22.4304,22.4968,22.402,22.4304,26138.0
2020-03-30 12:10:00,23.66,23.7,23.52,23.6,20860.0,22.4304,22.4683,22.2977,22.3735,20860.0
2020-03-30 12:15:00,23.61,23.73,23.61,23.69,28823.0,22.383,22.4968,22.383,22.4588,28823.0
2020-03-30 12:20:00,23.65,23.69,23.62,23.65,18571.0,22.4209,22.4588,22.3925,22.4209,18571.0
2020-03-30 12:25:00,23.66,23.68,23.6,23.61,8271.0,22.4304,22.4494,22.3735,22.383,8271.0
2020-03-30 12:30:00,23.6,23.66,23.6,23.61,19817.0,22.3735,22.4304,22.3735,22.383,19817.0
2020-03-30 12:35:00,23.61,23.64,23.49,23.63,17834.0,22.383,22.4114,22.2692,22.402,17834.0
2020-03-30 12:40:00,23.62,23.62,23.48,23.48,12331.0,22.3925,22.3925,22.2598,22.2598,12331.0
2020-03-30 12:45:00,23.49,23.65,23.48,23.64,26475.0,22.2692,22.4209,22.2598,22.4114,26475.0
2020-03-30 12:50:00,23.66,23.67,23.61,23.67,18665.0,22.4304,22.4399,22.383,22.4399,18665.0
2020-03-30 12:55:00,23.67,23.68,23.56,23.65,26233.0,22.4399,22.4494,22.3356,22.4209,26233.0
2020-03-30 13:00:00,23.65,23.84,23.6,23.84,34102.0,22.4209,22.601,22.3735,22.601,34102.0
2020-03-30 13:05:00,23.84,23.9,23.66,23.67,60474.0,22.601,22.6579,22.4304,22.4399,60474.0
2020-03-30 13:10:00,23.69,23.73,23.63,23.7,22996.0,22.4588,22.4968,22.402,22.4683,22996.0
2020-03-30 13:15:00,23.72,23.74,23.67,23.71,52000.0,22.4873,22.5062,22.4399,22.4778,52000.0
2020-03-30 13:20:00,23.71,23.77,23.68,23.76,78199.0,22.4778,22.5347,22.4494,22.5252,78199.0
2020-03-30 13:25:00,23.77,23.77,23.62,23.69,49215.0,22.5347,22.5347,22.3925,22.4588,49215.0
2020-03-30 13:30:00,23.68,23.69,23.65,23.69,18808.0,22.4494,22.4588,22.4209,22.4588,18808.0
2020-03-30 13:35:00,23.69,23.87,23.68,23.87,79900.0,22.4588,22.6295,22.4494,22.6295,79900.0
2020-03-30 13:40:00,23.86,23.9,23.78,23.87,33951.0,22.62,22.6579,22.5442,22.6295,33951.0
2020-03-30 13:45:00,23.87,23.93,23.86,23.92,27919.0,22.6295,22.6864,22.62,22.6769,27919.0
2020-03-30 13:50:00,23.92,23.93,23.85,23.91,25049.0,22.6769,22.6864,22.6105,22.6674,25049.0
2020-03-30 13:55:00,23.91,23.93,23.86,23.88,19258.0,22.6674,22.6864,22.62,22.639,19258.0
2020-03-30 14:00:00,23.87,23.96,23.86,23.96,31933.0,22.6295,22.7148,22.62,22.7148,31933.0
2020-03-30 14:05:00,23.96,24.0,23.88,23.89,62140.0,22.7148,22.7527,22.639,22.6484,62140.0
2020-03-30 14:10:00,23.89,23.89,23.88,23.89,38265.0,22.6484,22.6484,22.639,22.6484,38265.0
2020-03-30 14:15:00,23.89,23.9,23.88,23.89,36414.0,22.6484,22.6579,22.639,22.6484,36414.0
2020-03-30 14:20:00,23.89,23.91,23.88,23.88,73060.0,22.6484,22.6674,22.639,22.639,73060.0
2020-03-30 14:25:00,23.88,23.98,23.87,23.98,29338.0,22.639,22.7338,22.6295,22.7338,29338.0
2020-03-30 14:30:00,23.98,24.07,23.97,24.01,78035.0,22.7338,22.8191,22.7243,22.7622,78035.0
2020-03-30 14:35:00,24.01,24.01,23.91,23.92,29726.0,22.7622,22.7622,22.6674,22.6769,29726.0
2020-03-30 14:40:00,23.92,24.0,23.88,23.98,35015.0,22.6769,22.7527,22.639,22.7338,35015.0
2020-03-30 14:45:00,23.98,24.04,23.94,24.0,20594.0,22.7338,22.7907,22.6958,22.7527,20594.0
2020-03-30 14:50:00,24.0,24.12,23.95,24.1,39473.0,22.7527,22.8665,22.7053,22.8475,39473.0
2020-03-30 14:55:00,24.1,24.12,24.02,24.03,26893.0,22.8475,22.8665,22.7717,22.7812,26893.0
2020-03-30 15:00:00,24.03,24.22,24.0,24.14,52013.0,22.7812,22.9613,22.7527,22.8855,52013.0
2020-03-30 15:05:00,24.13,24.17,24.03,24.13,48594.0,22.876,22.9139,22.7812,22.876,48594.0
2020-03-30 15:10:00,24.13,24.22,24.06,24.1,49648.0,22.876,22.9613,22.8096,22.8475,49648.0
2020-03-30 15:15:00,24.1,24.19,24.07,24.13,49727.0,22.8475,22.9329,22.8191,22.876,49727.0
2020-03-30 15:20:00,24.13,24.22,24.12,24.14,49876.0,22.876,22.9613,22.8665,22.8855,49876.0
2020-03-30 15:25:00,24.14,24.14,24.12,24.13,52816.0,22.8855,22.8855,22.8665,22.876,52816.0
2020-03-30 15:30:00,24.13,24.23,24.12,24.14,60851.0,22.876,22.9708,22.8665,22.8855,60851.0
2020-03-30 15:35:00,24.14,24.32,24.14,24.32,71730.0,22.8855,23.0561,22.8855,23.0561,71730.0
2020-03-30 15:40:00,24.32,24.36,24.3,24.31,69860.0,23.0561,23.094,23.0371,23.0466,69860.0
2020-03-30 15:45:00,24.31,24.48,24.3,24.48,99253.0,23.0466,23.2078,23.0371,23.2078,99253.0
2020-03-30 15:50:00,24.48,24.87,24.48,24.62,261866.0,23.2078,23.5775,23.2078,23.3405,261866.0
2020-03-30 15:55:00,24.62,24.62,24.49,24.52,165105.0,23.3405,23.3405,23.2173,23.2457,165105.0
2020-03-31 09:30:00,24.47,24.9,24.27,24.55,50154.0,23.1983,23.606,23.0087,23.2741,50154.0
2020-03-31 09:35:00,24.6,24.79,24.53,24.57,28593.0,23.3215,23.5017,23.2552,23.2931,28593.0
2020-03-31 09:40:00,24.62,24.97,24.62,24.97,37403.0,23.3405,23.6723,23.3405,23.6723,37403.0
2020-03-31 09:45:00,24.95,25.01,24.65,24.66,55889.0,23.6534,23.7102,23.3689,23.3784,55889.0
2020-03-31 09:50:00,24.65,24.82,24.61,24.68,24717.0,23.3689,23.5301,23.331,23.3974,24717.0
2020-03-31 09:55:00,24.7,24.82,24.68,24.82,20686.0,23.4164,23.5301,23.3974,23.5301,20686.0
2020-03-31 10:00:00,24.83,24.95,24.75,24.94,44681.0,23.5396,23.6534,23.4638,23.6439,44681.0
2020-03-31 10:05:00,24.93,25.22,24.93,25.18,61524.0,23.6344,23.9093,23.6344,23.8714,61524.0
2020-03-31 10:10:00,25.16,25.41,25.16,25.41,119149.0,23.8524,24.0895,23.8524,24.0895,119149.0
2020-03-31 10:15:00,25.36,25.36,25.09,25.23,50883.0,24.0421,24.0421,23.7861,23.9188,50883.0
2020-03-31 10:20:00,25.26,25.37,25.04,25.21,88645.0,23.9472,24.0515,23.7387,23.8998,88645.0
2020-03-31 10:25:00,25.22,25.25,25.08,25.19,57791.0,23.9093,23.9378,23.7766,23.8809,57791.0
2020-03-31 10:30:00,25.13,25.17,25.08,25.1,29887.0,23.824,23.8619,23.7766,23.7956,29887.0
2020-03-31 10:35:00,25.06,25.19,25.04,25.1,40747.0,23.7576,23.8809,23.7387,23.7956,40747.0
2020-03-31 10:40:00,25.1,25.16,25.04,25.1,32943.0,23.7956,23.8524,23.7387,23.7956,32943.0
2020-03-31 10:45:00,25.1,25.1,24.93,25.05,48985.0,23.7956,23.7956,23.6344,23.7482,48985.0
2020-03-31 10:50:00,25.06,25.12,25.01,25.1,26266.0,23.7576,23.8145,23.7102,23.7956,26266.0
2020-03-31 10:55:00,25.1,25.17,25.02,25.06,21021.0,23.7956,23.8619,23.7197,23.7576,21021.0
2020-03-31 11:00:00,25.07,25.11,24.88,25.0,37386.0,23.7671,23.805,23.587,23.7008,37386.0
2020-03-31 11:05:00,24.99,25.08,24.93,25.06,27372.0,23.6913,23.7766,23.6344,23.7576,27372.0
2020-03-31 11:10:00,25.07,25.13,24.97,25.04,29289.0,23.7671,23.824,23.6723,23.7387,29289.0
2020-03-31 11:15:00,25.06,25.08,24.91,24.98,28309.0,23.7576,23.7766,23.6154,23.6818,28309.0
2020-03-31 11:20:00,24.98,25.03,24.9,24.96,25553.0,23.6818,23.7292,23.606,23.6628,25553.0
2020-03-31 11:25:00,24.95,25.06,24.92,25.02,47729.0,23.6534,23.7576,23.6249,23.7197,47729.0
2020-03-31 11:30:00,25.01,25.06,24.95,25.05,21170.0,23.7102,23.7576,23.6534,23.7482,21170.0
2020-03-31 11:35:00,25.05,25.07,24.93,24.97,20343.0,23.7482,23.7671,23.6344,23.6723,20343.0
2020-03-31 11:40:00,24.96,25.04,24.89,25.0,21768.0,23.6628,23.7387,23.5965,23.7008,21768.0
2020-03-31 11:45:00,25.01,25.04,24.93,24.99,29686.0,23.7102,23.7387,23.6344,23.6913,29686.0
2020-03-31 11:50:00,24.99,25.02,24.88,24.89,26111.0,23.6913,23.7197,23.587,23.5965,26111.0
2020-03-31 11:55:00,24.91,25.01,24.88,24.96,19340.0,23.6154,23.7102,23.587,23.6628,19340.0
2020-03-31 12:00:00,24.96,25.04,24.95,25.0,27339.0,23.6628,23.7387,23.6534,23.7008,27339.0
2020-03-31 12:05:00,25.0,25.05,24.98,25.03,14351.0,23.7008,23.7482,23.6818,23.7292,14351.0
2020-03-31 12:10:00,25.03,25.05,24.97,24.98,14074.0,23.7292,23.7482,23.6723,23.6818,14074.0
2020-03-31 12:15:00,24.96,25.07,24.94,25.05,31720.0,23.6628,23.7671,23.6439,23.7482,31720.0
2020-03-31 12:20:00,25.05,25.06,24.88,24.91,45683.0,23.7482,23.7576,23.587,23.6154,45683.0
2020-03-31 12:25:00,24.9,24.91,24.7,24.84,26525.0,23.606,23.6154,23.4164,23.5491,26525.0
2020-03-31 12:30:00,24.85,24.85,24.76,24.8,20045.0,23.5586,23.5586,23.4732,23.5112,20045.0
2020-03-31 12:35:00,24.79,24.81,24.61,24.61,23177.0,23.5017,23.5206,23.331,23.331,23177.0
2020-03-31 12:40:00,24.61,24.66,24.54,24.59,104270.0,23.331,23.3784,23.2647,23.3121,104270.0
2020-03-31 12:45:00,24.59,24.62,24.46,24.59,47000.0,23.3121,23.3405,23.1888,23.3121,47000.0
2020-03-31 12:50:00,24.61,24.64,24.52,24.62,12761.0,23.331,23.3595,23.2457,23.3405,12761.0
2020-03-31 12:55:00,24.61,24.61,24.49,24.52,14665.0,23.331,23.331,23.2173,23.2457,14665.0
2020-03-31 13:00:00,24.49,24.58,24.33,24.37,34135.0,23.2173,23.3026,23.0656,23.1035,34135.0
2020-03-31 13:05:00,24.35,24.35,24.14,24.23,71620.0,23.0845,23.0845,22.8855,22.9708,71620.0
2020-03-31 13:10:00,24.21,24.25,23.8,23.98,211945.0,22.9518,22.9897,22.5631,22.7338,211945.0
2020-03-31 13:15:00,23.99,24.05,23.84,23.95,53020.0,22.7432,22.8001,22.601,22.7053,53020.0
2020-03-31 13:20:00,23.95,23.99,23.67,23.8,50993.0,22.7053,22.7432,22.4399,22.5631,50993.0
2020-03-31 13:25:00,23.8,24.01,23.74,23.95,33145.0,22.5631,22.7622,22.5062,22.7053,33145.0
2020-03-31 13:30:00,23.96,24.01,23.9,24.0,29582.0,22.7148,22.7622,22.6579,22.7527,29582.0
2020-03-31 13:35:00,24.0,24.01,23.94,23.98,30031.0,22.7527,22.7622,22.6958,22.7338,30031.0
2020-03-31 13:40:00,23.98,24.01,23.98,24.01,45457.0,22.7338,22.7622,22.7338,22.7622,45457.0
2020-03-31 13:45:00,24.01,24.19,24.0,24.14,60922.0,22.7622,22.9329,22.7527,22.8855,60922.0
2020-03-31 13:50:00,24.13,24.18,24.05,24.07,23566.0,22.876,22.9234,22.8001,22.8191,23566.0
2020-03-31 13:55:00,24.07,24.1,24.02,24.09,42629.0,22.8191,22.8475,22.7717,22.8381,42629.0
2020-03-31 14:00:00,24.08,24.08,23.97,24.01,42528.0,22.8286,22.8286,22.7243,22.7622,42528.0
2020-03-31 14:05:00,24.01,24.1,23.95,24.02,20349.0,22.7622,22.8475,22.7053,22.7717,20349.0
2020-03-31 14:10:00,24.0,24.07,23.92,23.93,26088.0,22.7527,22.8191,22.6769,22.6864,26088.0
2020-03-31 14:15:00,23.93,23.98,23.85,23.87,18696.0,22.6864,22.7338,22.6105,22.6295,18696.0
2020-03-31 14:20:00,23.88,23.93,23.82,23.88,22627.0,22.639,22.6864,22.5821,22.639,22627.0
2020-03-31 14:25:00,23.9,24.04,23.8,23.95,29962.0,22.6579,22.7907,22.5631,22.7053,29962.0
2020-03-31 14:30:00,23.93,23.95,23.82,23.88,34658.0,22.6864,22.7053,22.5821,22.639,34658.0
2020-03-31 14:35:00,23.9,23.9,23.8,23.86,29045.0,22.6579,22.6579,22.5631,22.62,29045.0
2020-03-31 14:40:00,23.84,23.94,23.82,23.94,22403.0,22.601,22.6958,22.5821,22.6958,22403.0
2020-03-31 14:45:00,23.93,23.93,23.81,23.89,27415.0,22.6864,22.6864,22.5726,22.6484,27415.0
2020-03-31 14:50:00,23.92,23.92,23.81,23.89,35684.0,22.6769,22.6769,22.5726,22.6484,35684.0
2020-03-31 14:55:00,23.91,23.91,23.77,23.82,24956.0,22.6674,22.6674,22.5347,22.5821,24956.0
2020-03-31 15:00:00,23.83,23.86,23.78,23.79,16585.0,22.5916,22.62,22.5442,22.5536,16585.0
2020-03-31 15:05:00,23.8,23.8,23.71,23.73,61405.0,22.5631,22.5631,22.4778,22.4968,61405.0
2020-03-31 15:10:00,23.71,23.72,23.56,23.6,36913.0,22.4778,22.4873,22.3356,22.3735,36913.0
2020-03-31 15:15:00,23.6,23.66,23.51,23.52,36095.0,22.3735,22.4304,22.2882,22.2977,36095.0
2020-03-31 15:20:00,23.52,23.57,23.42,23.44,40662.0,22.2977,22.3451,22.2029,22.2218,40662.0
2020-03-31 15:25:00,23.45,23.54,23.41,23.44,50465.0,22.2313,22.3166,22.1934,22.2218,50465.0
2020-03-31 15:30:00,23.45,23.48,23.31,23.39,71606.0,22.2313,22.2598,22.0986,22.1744,71606.0
2020-03-31 15:35:00,23.39,23.5,23.31,23.42,100468.0,22.1744,22.2787,22.0986,22.2029,100468.0
2020-03-31 15:40:00,23.41,23.53,23.38,23.44,44903.0,22.1934,22.3072,22.165,22.2218,44903.0
2020-03-31 15:45:00,23.44,23.57,23.33,23.35,59370.0,22.2218,22.3451,22.1175,22.1365,59370.0
2020-03-31 15:50:00,23.35,23.59,23.34,23.53,143659.0,22.1365,22.364,22.127,22.3072,143659.0
2020-03-31 15:55:00,23.53,23.74,23.41,23.45,299913.0,22.3072,22.5062,22.1934,22.2313,299913.0
2020-04-01 09:30:00,22.05,22.26,21.12,21.34,146127.0,20.9041,21.1032,20.0224,20.231,146127.0
2020-04-01 09:35:00,21.33,21.7,21.29,21.66,41574.0,20.2215,20.5723,20.1836,20.5343,41574.0
2020-04-01 09:40:00,21.64,22.07,21.57,21.71,97215.0,20.5154,20.923,20.449,20.5817,97215.0
2020-04-01 09:45:00,21.71,21.87,21.64,21.67,81817.0,20.5817,20.7334,20.5154,20.5438,81817.0
2020-04-01 09:50:00,21.67,21.8,21.63,21.8,35170.0,20.5438,20.6671,20.5059,20.6671,35170.0
2020-04-01 09:55:00,21.79,21.8,21.55,21.66,61221.0,20.6576,20.6671,20.4301,20.5343,61221.0
2020-04-01 10:00:00,21.66,21.66,21.28,21.43,66382.0,20.5343,20.5343,20.1741,20.3163,66382.0
2020-04-01 10:05:00,21.44,21.57,21.28,21.44,42139.0,20.3258,20.449,20.1741,20.3258,42139.0
2020-04-01 10:10:00,21.44,21.52,21.36,21.52,52261.0,20.3258,20.4016,20.2499,20.4016,52261.0
2020-04-01 10:15:00,21.52,21.99,21.52,21.91,77054.0,20.4016,20.8472,20.4016,20.7713,77054.0
2020-04-01 10:20:00,21.92,22.06,21.64,21.77,111495.0,20.7808,20.9136,20.5154,20.6386,111495.0
2020-04-01 10:25:00,21.74,21.84,21.7,21.84,34111.0,20.6102,20.705,20.5723,20.705,34111.0
2020-04-01 10:30:00,21.81,22.14,21.71,22.14,36804.0,20.6765,20.9894,20.5817,20.9894,36804.0
2020-04-01 10:35:00,22.13,22.13,21.84,21.9,28686.0,20.9799,20.9799,20.705,20.7619,28686.0
2020-04-01 10:40:00,21.9,21.91,21.7,21.7,48619.0,20.7619,20.7713,20.5723,20.5723,48619.0
2020-04-01 10:45:00,21.71,21.82,21.69,21.82,29140.0,20.5817,20.686,20.5628,20.686,29140.0
2020-04-01 10:50:00,21.83,21.85,21.72,21.73,38212.0,20.6955,20.7145,20.5912,20.6007,38212.0
2020-04-01 10:55:00,21.73,21.84,21.73,21.78,42051.0,20.6007,20.705,20.6007,20.6481,42051.0
2020-04-01 11:00:00,21.78,21.89,21.67,21.73,47925.0,20.6481,20.7524,20.5438,20.6007,47925.0
2020-04-01 11:05:00,21.73,21.8,21.65,21.7,32552.0,20.6007,20.6671,20.5249,20.5723,32552.0
2020-04-01 11:10:00,21.68,21.77,21.67,21.69,21481.0,20.5533,20.6386,20.5438,20.5628,21481.0
2020-04-01 11:15:00,21.71,21.75,21.57,21.63,34491.0,20.5817,20.6197,20.449,20.5059,34491.0
2020-04-01 11:20:00,21.6,21.66,21.53,21.53,24330.0,20.4775,20.5343,20.4111,20.4111,24330.0
2020-04-01 11:25:00,21.54,21.56,21.5,21.5,36625.0,20.4206,20.4395,20.3827,20.3827,36625.0
2020-04-01 11:30:00,21.51,21.51,21.44,21.44,29659.0,20.3921,20.3921,20.3258,20.3258,29659.0
2020-04-01 11:35:00,21.45,21.45,21.3,21.43,60339.0,20.3353,20.3353,20.193,20.3163,60339.0
2020-04-01 11:40:00,21.43,21.53,21.4,21.43,82674.0,20.3163,20.4111,20.2879,20.3163,82674.0
2020-04-01 11:45:00,21.43,21.53,21.42,21.53,76321.0,20.3163,20.4111,20.3068,20.4111,76321.0
2020-04-01 11:50:00,21.53,21.59,21.44,21.57,110009.0,20.4111,20.468,20.3258,20.449,110009.0
2020-04-01 11:55:00,21.57,21.6,21.52,21.53,38076.0,20.449,20.4775,20.4016,20.4111,38076.0
2020-04-01 12:00:00,21.53,21.6,21.47,21.5,95260.0,20.4111,20.4775,20.3542,20.3827,95260.0
2020-04-01 12:05:00,21.48,21.63,21.47,21.59,73998.0,20.3637,20.5059,20.3542,20.468,73998.0
2020-04-01 12:10:00,21.59,21.73,21.58,21.69,63526.0,20.468,20.6007,20.4585,20.5628,63526.0
2020-04-01 12:15:00,21.68,21.71,21.57,21.61,90036.0,20.5533,20.5817,20.449,20.4869,90036.0
2020-04-01 12:20:00,21.62,21.7,21.61,21.65,25836.0,20.4964,20.5723,20.4869,20.5249,25836.0
2020-04-01 12:25:00,21.63,21.72,21.61,21.63,59603.0,20.5059,20.5912,20.4869,20.5059,59603.0
2020-04-01 12:30:00,21.64,21.71,21.6,21.66,42514.0,20.5154,20.5817,20.4775,20.5343,42514.0
2020-04-01 12:35:00,21.66,21.67,21.6,21.63,22056.0,20.5343,20.5438,20.4775,20.5059,22056.0
2020-04-01 12:40:00,21.65,21.72,21.6,21.68,56624.0,20.5249,20.5912,20.4775,20.5533,56624.0
2020-04-01 12:45:00,21.67,21.71,21.61,21.7,88066.0,20.5438,20.5817,20.4869,20.5723,88066.0
2020-04-01 12:50:00,21.7,21.72,21.66,21.71,14816.0,20.5723,20.5912,20.5343,20.5817,14816.0
2020-04-01 12:55:00,21.68,21.7,21.67,21.68,17548.0,20.5533,20.5723,20.5438,20.5533,17548.0
2020-04-01 13:00:00,21.69,21.72,21.62,21.72,21677.0,20.5628,20.5912,20.4964,20.5912,21677.0
2020-04-01 13:05:00,21.72,21.73,21.67,21.7,12557.0,20.5912,20.6007,20.5438,20.5723,12557.0
2020-04-01 13:10:00,21.69,21.73,21.68,21.73,9542.0,20.5628,20.6007,20.5533,20.6007,9542.0
2020-04-01 13:15:00,21.72,21.74,21.67,21.73,18974.0,20.5912,20.6102,20.5438,20.6007,18974.0
2020-04-01 13:20:00,21.73,21.88,21.73,21.84,52000.0,20.6007,20.7429,20.6007,20.705,52000.0
2020-04-01 13:25:00,21.84,21.88,21.77,21.86,9888.0,20.705,20.7429,20.6386,20.7239,9888.0
2020-04-01 13:30:00,21.89,21.89,21.69,21.72,18560.0,20.7524,20.7524,20.5628,20.5912,18560.0
2020-04-01 13:35:00,21.71,21.79,21.68,21.78,15079.0,20.5817,20.6576,20.5533,20.6481,15079.0
2020-04-01 13:40:00,21.81,21.98,21.8,21.92,24251.0,20.6765,20.8377,20.6671,20.7808,24251.0
2020-04-01 13:45:00,21.93,22.03,21.9,21.92,23303.0,20.7903,20.8851,20.7619,20.7808,23303.0
2020-04-01 13:50:00,21.92,22.02,21.88,22.01,21459.0,20.7808,20.8756,20.7429,20.8661,21459.0
2020-04-01 13:55:00,22.01,22.07,21.93,21.97,14497.0,20.8661,20.923,20.7903,20.8282,14497.0
2020-04-01 14:00:00,21.96,21.97,21.77,21.82,30856.0,20.8187,20.8282,20.6386,20.686,30856.0
2020-04-01 14:05:00,21.82,21.88,21.76,21.82,29769.0,20.686,20.7429,20.6291,20.686,29769.0
2020-04-01 14:10:00,21.82,21.86,21.73,21.77,9675.0,20.686,20.7239,20.6007,20.6386,9675.0
2020-04-01 14:15:00,21.78,21.78,21.63,21.71,17022.0,20.6481,20.6481,20.5059,20.5817,17022.0
2020-04-01 14:20:00,21.73,21.76,21.61,21.7,23465.0,20.6007,20.6291,20.4869,20.5723,23465.0
2020-04-01 14:25:00,21.69,21.76,21.61,21.69,26047.0,20.5628,20.6291,20.4869,20.5628,26047.0
2020-04-01 14:30:00,21.71,21.71,21.61,21.67,52439.0,20.5817,20.5817,20.4869,20.5438,52439.0
2020-04-01 14:35:00,21.66,21.79,21.64,21.74,41987.0,20.5343,20.6576,20.5154,20.6102,41987.0
2020-04-01 14:40:00,21.73,21.8,21.69,21.78,20658.0,20.6007,20.6671,20.5628,20.6481,20658.0
2020-04-01 14:45:00,21.79,21.87,21.75,21.78,24357.0,20.6576,20.7334,20.6197,20.6481,24357.0
2020-04-01 14:50:00,21.77,21.79,21.73,21.73,47933.0,20.6386,20.6576,20.6007,20.6007,47933.0
2020-04-01 14:55:00,21.73,21.74,21.64,21.68,40085.0,20.6007,20.6102,20.5154,20.5533,40085.0
2020-04-01 15:00:00,21.67,21.73,21.58,21.59,32506.0,20.5438,20.6007,20.4585,20.468,32506.0
2020-04-01 15:05:00,21.59,21.7,21.58,21.64,45177.0,20.468,20.5723,20.4585,20.5154,45177.0
2020-04-01 15:10:00,21.64,21.81,21.64,21.79,32271.0,20.5154,20.6765,20.5154,20.6576,32271.0
2020-04-01 15:15:00,21.79,21.81,21.7,21.79,21732.0,20.6576,20.6765,20.5723,20.6576,21732.0
2020-04-01 15:20:00,21.79,21.79,21.69,21.7,21092.0,20.6576,20.6576,20.5628,20.5723,21092.0
2020-04-01 15:25:00,21.7,21.71,21.68,21.69,43667.0,20.5723,20.5817,20.5533,20.5628,43667.0
2020-04-01 15:30:00,21.69,21.75,21.68,21.73,27557.0,20.5628,20.6197,20.5533,20.6007,27557.0
2020-04-01 15:35:00,21.73,21.74,21.66,21.67,57275.0,20.6007,20.6102,20.5343,20.5438,57275.0
2020-04-01 15:40:00,21.66,21.73,21.66,21.7,55374.0,20.5343,20.6007,20.5343,20.5723,55374.0
2020-04-01 15:45:00,21.7,21.82,21.69,21.82,56058.0,20.5723,20.686,20.5628,20.686,56058.0
2020-04-01 15:50:00,21.82,21.88,21.72,21.74,161172.0,20.686,20.7429,20.5912,20.6102,161172.0
2020-04-01 15:55:00,21.73,21.93,21.73,21.91,261277.0,20.6007,20.7903,20.6007,20.7713,261277.0
2020-04-02 09:30:00,21.6,21.88,21.58,21.84,33663.0,20.4775,20.7429,20.4585,20.705,33663.0
2020-04-02 09:35:00,21.82,21.9,21.71,21.74,58428.0,20.686,20.7619,20.5817,20.6102,58428.0
2020-04-02 09:40:00,21.76,21.9,21.52,21.56,43244.0,20.6291,20.7619,20.4016,20.4395,43244.0
2020-04-02 09:45:00,21.56,21.56,21.38,21.38,10139.0,20.4395,20.4395,20.2689,20.2689,10139.0
2020-04-02 09:50:00,21.4,21.5,21.4,21.45,20419.0,20.2879,20.3827,20.2879,20.3353,20419.0
2020-04-02 09:55:00,21.46,21.57,21.38,21.38,70964.0,20.3447,20.449,20.2689,20.2689,70964.0
2020-04-02 10:00:00,21.39,21.74,21.35,21.56,21072.0,20.2784,20.6102,20.2404,20.4395,21072.0
2020-04-02 10:05:00,21.55,21.74,21.48,21.74,12248.0,20.4301,20.6102,20.3637,20.6102,12248.0
2020-04-02 10:10:00,21.74,21.84,21.56,21.6,71709.0,20.6102,20.705,20.4395,20.4775,71709.0
2020-04-02 10:15:00,21.6,21.67,21.56,21.66,14231.0,20.4775,20.5438,20.4395,20.5343,14231.0
2020-04-02 10:20:00,21.66,21.79,21.62,21.69,32147.0,20.5343,20.6576,20.4964,20.5628,32147.0
2020-04-02 10:25:00,21.7,21.7,21.58,21.65,20467.0,20.5723,20.5723,20.4585,20.5249,20467.0
2020-04-02 10:30:00,21.64,21.89,21.63,21.81,69852.0,20.5154,20.7524,20.5059,20.6765,69852.0
2020-04-02 10:35:00,21.83,22.05,21.8,21.99,33990.0,20.6955,20.9041,20.6671,20.8472,33990.0
2020-04-02 10:40:00,21.97,22.01,21.78,21.79,16616.0,20.8282,20.8661,20.6481,20.6576,16616.0
2020-04-02 10:45:00,21.82,21.84,21.72,21.76,18269.0,20.686,20.705,20.5912,20.6291,18269.0
2020-04-02 10:50:00,21.76,21.84,21.7,21.76,40225.0,20.6291,20.705,20.5723,20.6291,40225.0
2020-04-02 10:55:00,21.77,21.89,21.72,21.86,22697.0,20.6386,20.7524,20.5912,20.7239,22697.0
2020-04-02 11:00:00,21.86,21.88,21.67,21.85,20351.0,20.7239,20.7429,20.5438,20.7145,20351.0
2020-04-02 11:05:00,21.85,21.9,21.66,21.82,24269.0,20.7145,20.7619,20.5343,20.686,24269.0
2020-04-02 11:10:00,21.81,21.82,21.73,21.79,15686.0,20.6765,20.686,20.6007,20.6576,15686.0
2020-04-02 11:15:00,21.81,21.87,21.75,21.81,34696.0,20.6765,20.7334,20.6197,20.6765,34696.0
2020-04-02 11:20:00,21.79,21.84,21.65,21.69,59137.0,20.6576,20.705,20.5249,20.5628,59137.0
2020-04-02 11:25:00,21.68,21.69,21.51,21.55,25424.0,20.5533,20.5628,20.3921,20.4301,25424.0
2020-04-02 11:30:00,21.54,21.65,21.54,21.65,15295.0,20.4206,20.5249,20.4206,20.5249,15295.0
2020-04-02 11:35:00,21.64,21.73,21.63,21.71,13816.0,20.5154,20.6007,20.5059,20.5817,13816.0
2020-04-02 11:40:00,21.71,21.89,21.71,21.85,63103.0,20.5817,20.7524,20.5817,20.7145,63103.0
2020-04-02 11:45:00,21.83,21.89,21.81,21.85,14116.0,20.6955,20.7524,20.6765,20.7145,14116.0
2020-04-02 11:50:00,21.85,21.87,21.72,21.85,19260.0,20.7145,20.7334,20.5912,20.7145,19260.0
2020-04-02 11:55:00,21.86,21.91,21.77,21.89,32539.0,20.7239,20.7713,20.6386,20.7524,32539.0
2020-04-02 12:00:00,21.89,21.9,21.83,21.88,18099.0,20.7524,20.7619,20.6955,20.7429,18099.0
2020-04-02 12:05:00,21.88,21.95,21.87,21.92,53407.0,20.7429,20.8093,20.7334,20.7808,53407.0
2020-04-02 12:10:00,21.92,21.92,21.86,21.86,87283.0,20.7808,20.7808,20.7239,20.7239,87283.0
2020-04-02 12:15:00,21.86,21.86,21.8,21.8,14568.0,20.7239,20.7239,20.6671,20.6671,14568.0
2020-04-02 12:20:00,21.81,21.83,21.8,21.8,24481.0,20.6765,20.6955,20.6671,20.6671,24481.0
2020-04-02 12:25:00,21.81,21.82,21.8,21.8,6488.0,20.6765,20.686,20.6671,20.6671,6488.0
2020-04-02 12:30:00,21.8,21.85,21.69,21.76,21569.0,20.6671,20.7145,20.5628,20.6291,21569.0
2020-04-02 12:35:00,21.77,21.8,21.75,21.77,10029.0,20.6386,20.6671,20.6197,20.6386,10029.0
2020-04-02 12:40:00,21.77,21.82,21.75,21.79,20246.0,20.6386,20.686,20.6197,20.6576,20246.0
2020-04-02 12:45:00,21.78,21.8,21.76,21.8,9910.0,20.6481,20.6671,20.6291,20.6671,9910.0
2020-04-02 12:50:00,21.8,21.85,21.77,21.77,13818.0,20.6671,20.7145,20.6386,20.6386,13818.0
2020-04-02 12:55:00,21.76,21.76,21.74,21.75,3319.0,20.6291,20.6291,20.6102,20.6197,3319.0
2020-04-02 13:00:00,21.75,21.85,21.74,21.78,42893.0,20.6197,20.7145,20.6102,20.6481,42893.0
2020-04-02 13:05:00,21.78,21.79,21.68,21.69,19248.0,20.6481,20.6576,20.5533,20.5628,19248.0
2020-04-02 13:10:00,21.69,21.7,21.59,21.66,36066.0,20.5628,20.5723,20.468,20.5343,36066.0
2020-04-02 13:15:00,21.65,21.7,21.64,21.66,15562.0,20.5249,20.5723,20.5154,20.5343,15562.0
2020-04-02 13:20:00,21.64,21.68,21.63,21.68,9625.0,20.5154,20.5533,20.5059,20.5533,9625.0
2020-04-02 13:25:00,21.68,21.68,21.59,21.6,8853.0,20.5533,20.5533,20.468,20.4775,8853.0
2020-04-02 13:30:00,21.6,21.63,21.57,21.61,18844.0,20.4775,20.5059,20.449,20.4869,18844.0
2020-04-02 13:35:00,21.6,21.64,21.54,21.58,12397.0,20.4775,20.5154,20.4206,20.4585,12397.0
2020-04-02 13:40:00,21.56,21.61,21.54,21.61,11753.0,20.4395,20.4869,20.4206,20.4869,11753.0
2020-04-02 13:45:00,21.62,21.63,21.59,21.62,4048.0,20.4964,20.5059,20.468,20.4964,4048.0
2020-04-02 13:50:00,21.61,21.65,21.61,21.64,45720.0,20.4869,20.5249,20.4869,20.5154,45720.0
2020-04-02 13:55:00,21.64,21.65,21.62,21.63,11966.0,20.5154,20.5249,20.4964,20.5059,11966.0
2020-04-02 14:00:00,21.63,21.63,21.62,21.63,24477.0,20.5059,20.5059,20.4964,20.5059,24477.0
2020-04-02 14:05:00,21.63,21.63,21.5,21.51,14041.0,20.5059,20.5059,20.3827,20.3921,14041.0
2020-04-02 14:10:00,21.51,21.59,21.49,21.55,43474.0,20.3921,20.468,20.3732,20.4301,43474.0
2020-04-02 14:15:00,21.55,21.58,21.53,21.54,24524.0,20.4301,20.4585,20.4111,20.4206,24524.0
2020-04-02 14:20:00,21.54,21.58,21.53,21.57,19534.0,20.4206,20.4585,20.4111,20.449,19534.0
2020-04-02 14:25:00,21.58,21.66,21.57,21.64,38835.0,20.4585,20.5343,20.449,20.5154,38835.0
2020-04-02 14:30:00,21.63,21.66,21.58,21.58,21318.0,20.5059,20.5343,20.4585,20.4585,21318.0
2020-04-02 14:35:00,21.58,21.67,21.57,21.63,37317.0,20.4585,20.5438,20.449,20.5059,37317.0
2020-04-02 14:40:00,21.63,21.67,21.56,21.61,19809.0,20.5059,20.5438,20.4395,20.4869,19809.0
2020-04-02 14:45:00,21.6,21.65,21.59,21.6,26624.0,20.4775,20.5249,20.468,20.4775,26624.0
2020-04-02 14:50:00,21.6,21.7,21.59,21.67,14385.0,20.4775,20.5723,20.468,20.5438,14385.0
2020-04-02 14:55:00,21.67,21.68,21.64,21.68,10533.0,20.5438,20.5533,20.5154,20.5533,10533.0
2020-04-02 15:00:00,21.68,21.81,21.64,21.68,66767.0,20.5533,20.6765,20.5154,20.5533,66767.0
2020-04-02 15:05:00,21.67,21.7,21.61,21.67,15373.0,20.5438,20.5723,20.4869,20.5438,15373.0
2020-04-02 15:10:00,21.65,21.68,21.62,21.66,25870.0,20.5249,20.5533,20.4964,20.5343,25870.0
2020-04-02 15:15:00,21.68,21.78,21.66,21.74,74472.0,20.5533,20.6481,20.5343,20.6102,74472.0
2020-04-02 15:20:00,21.73,21.81,21.68,21.72,48193.0,20.6007,20.6765,20.5533,20.5912,48193.0
2020-04-02 15:25:00,21.72,21.82,21.71,21.79,87161.0,20.5912,20.686,20.5817,20.6576,87161.0
2020-04-02 15:30:00,21.82,21.86,21.71,21.73,59923.0,20.686,20.7239,20.5817,20.6007,59923.0
2020-04-02 15:35:00,21.73,21.78,21.66,21.7,122643.0,20.6007,20.6481,20.5343,20.5723,122643.0
2020-04-02 15:40:00,21.71,21.82,21.7,21.71,109319.0,20.5817,20.686,20.5723,20.5817,109319.0
2020-04-02 15:45:00,21.71,21.8,21.7,21.75,61099.0,20.5817,20.6671,20.5723,20.6197,61099.0
2020-04-02 15:50:00,21.76,21.96,21.76,21.93,171152.0,20.6291,20.8187,20.6291,20.7903,171152.0
2020-04-02 15:55:00,21.93,22.06,21.86,21.95,240816.0,20.7903,20.9136,20.7239,20.8093,240816.0
2020-04-03 09:30:00,21.96,22.01,21.83,22.01,45871.0,20.8187,20.8661,20.6955,20.8661,45871.0
2020-04-03 09:35:00,21.96,22.11,21.87,22.05,94824.0,20.8187,20.961,20.7334,20.9041,94824.0
2020-04-03 09:40:00,22.07,22.28,22.05,22.16,159751.0,20.923,21.1221,20.9041,21.0084,159751.0
2020-04-03 09:45:00,22.16,22.22,22.0,22.13,269940.0,21.0084,21.0652,20.8567,20.9799,269940.0
2020-04-03 09:50:00,22.13,22.17,21.92,21.95,229969.0,20.9799,21.0178,20.7808,20.8093,229969.0
2020-04-03 09:55:00,21.93,22.15,21.93,22.05,71571.0,20.7903,20.9989,20.7903,20.9041,71571.0
2020-04-03 10:00:00,22.06,22.23,22.03,22.11,48934.0,20.9136,21.0747,20.8851,20.961,48934.0
2020-04-03 10:05:00,22.1,22.18,22.06,22.16,47392.0,20.9515,21.0273,20.9136,21.0084,47392.0
2020-04-03 10:10:00,22.18,22.19,22.06,22.06,22514.0,21.0273,21.0368,20.9136,20.9136,22514.0
2020-04-03 10:15:00,22.04,22.12,21.98,22.01,72422.0,20.8946,20.9704,20.8377,20.8661,72422.0
2020-04-03 10:20:00,22.01,22.1,21.93,22.04,60251.0,20.8661,20.9515,20.7903,20.8946,60251.0
2020-04-03 10:25:00,22.04,22.06,21.94,21.95,38612.0,20.8946,20.9136,20.7998,20.8093,38612.0
2020-04-03 10:30:00,21.95,22.06,21.93,21.98,85650.0,20.8093,20.9136,20.7903,20.8377,85650.0
2020-04-03 10:35:00,21.98,22.03,21.93,21.93,57020.0,20.8377,20.8851,20.7903,20.7903,57020.0
2020-04-03 10:40:00,21.96,21.99,21.76,21.89,88823.0,20.8187,20.8472,20.6291,20.7524,88823.0
2020-04-03 10:45:00,21.89,21.96,21.83,21.87,44035.0,20.7524,20.8187,20.6955,20.7334,44035.0
2020-04-03 10:50:00,21.87,21.95,21.84,21.89,57109.0,20.7334,20.8093,20.705,20.7524,57109.0
2020-04-03 10:55:00,21.89,21.95,21.79,21.82,99611.0,20.7524,20.8093,20.6576,20.686,99611.0
2020-04-03 11:00:00,21.82,21.92,21.77,21.78,44413.0,20.686,20.7808,20.6386,20.6481,44413.0
2020-04-03 11:05:00,21.77,21.81,21.69,21.79,73159.0,20.6386,20.6765,20.5628,20.6576,73159.0
2020-04-03 11:10:00,21.8,21.83,21.7,21.72,101826.0,20.6671,20.6955,20.5723,20.5912,101826.0
2020-04-03 11:15:00,21.72,21.75,21.69,21.74,131894.0,20.5912,20.6197,20.5628,20.6102,131894.0
2020-04-03 11:20:00,21.76,21.83,21.61,21.62,31778.0,20.6291,20.6955,20.4869,20.4964,31778.0
2020-04-03 11:25:00,21.66,21.79,21.62,21.66,56973.0,20.5343,20.6576,20.4964,20.5343,56973.0
2020-04-03 11:30:00,21.64,21.69,21.59,21.65,28804.0,20.5154,20.5628,20.468,20.5249,28804.0
2020-04-03 11:35:00,21.65,21.71,21.62,21.68,21960.0,20.5249,20.5817,20.4964,20.5533,21960.0
2020-04-03 11:40:00,21.68,21.68,21.55,21.62,43666.0,20.5533,20.5533,20.4301,20.4964,43666.0
2020-04-03 11:45:00,21.6,21.65,21.55,21.61,31660.0,20.4775,20.5249,20.4301,20.4869,31660.0
2020-04-03 11:50:00,21.62,21.62,21.53,21.55,20978.0,20.4964,20.4964,20.4111,20.4301,20978.0
2020-04-03 11:55:00,21.55,21.71,21.55,21.67,22643.0,20.4301,20.5817,20.4301,20.5438,22643.0
2020-04-03 12:00:00,21.67,21.71,21.63,21.69,54571.0,20.5438,20.5817,20.5059,20.5628,54571.0
2020-04-03 12:05:00,21.68,21.7,21.58,21.7,31285.0,20.5533,20.5723,20.4585,20.5723,31285.0
2020-04-03 12:10:00,21.72,21.8,21.7,21.8,65272.0,20.5912,20.6671,20.5723,20.6671,65272.0
2020-04-03 12:15:00,21.79,21.81,21.59,21.71,42543.0,20.6576,20.6765,20.468,20.5817,42543.0
2020-04-03 12:20:00,21.7,21.78,21.68,21.68,24475.0,20.5723,20.6481,20.5533,20.5533,24475.0
2020-04-03 12:25:00,21.67,21.77,21.67,21.76,47024.0,20.5438,20.6386,20.5438,20.6291,47024.0
2020-04-03 12:30:00,21.77,21.81,21.73,21.76,29248.0,20.6386,20.6765,20.6007,20.6291,29248.0
2020-04-03 12:35:00,21.77,21.8,21.73,21.79,30393.0,20.6386,20.6671,20.6007,20.6576,30393.0
2020-04-03 12:40:00,21.78,21.98,21.76,21.92,71445.0,20.6481,20.8377,20.6291,20.7808,71445.0
2020-04-03 12:45:00,21.92,21.92,21.77,21.82,31984.0,20.7808,20.7808,20.6386,20.686,31984.0
2020-04-03 12:50:00,21.82,21.83,21.78,21.82,37082.0,20.686,20.6955,20.6481,20.686,37082.0
2020-04-03 12:55:00,21.82,21.9,21.79,21.89,32818.0,20.686,20.7619,20.6576,20.7524,32818.0
2020-04-03 13:00:00,21.91,21.91,21.83,21.9,25130.0,20.7713,20.7713,20.6955,20.7619,25130.0
2020-04-03 13:05:00,21.86,22.06,21.86,21.96,50517.0,20.7239,20.9136,20.7239,20.8187,50517.0
2020-04-03 13:10:00,21.95,22.0,21.9,21.97,58372.0,20.8093,20.8567,20.7619,20.8282,58372.0
2020-04-03 13:15:00,21.96,22.04,21.65,22.0,50612.0,20.8187,20.8946,20.5249,20.8567,50612.0
2020-04-03 13:20:00,22.0,22.0,21.95,21.99,55054.0,20.8567,20.8567,20.8093,20.8472,55054.0
2020-04-03 13:25:00,21.98,21.99,21.91,21.93,31558.0,20.8377,20.8472,20.7713,20.7903,31558.0
2020-04-03 13:30:00,21.93,21.96,21.89,21.91,79169.0,20.7903,20.8187,20.7524,20.7713,79169.0
2020-04-03 13:35:00,21.9,21.95,21.88,21.9,78715.0,20.7619,20.8093,20.7429,20.7619,78715.0
2020-04-03 13:40:00,21.9,21.91,21.77,21.87,166468.0,20.7619,20.7713,20.6386,20.7334,166468.0
2020-04-03 13:45:00,21.86,21.94,21.83,21.88,100496.0,20.7239,20.7998,20.6955,20.7429,100496.0
2020-04-03 13:50:00,21.87,21.95,21.87,21.89,62498.0,20.7334,20.8093,20.7334,20.7524,62498.0
2020-04-03 13:55:00,21.89,21.99,21.87,21.9,141792.0,20.7524,20.8472,20.7334,20.7619,141792.0
2020-04-03 14:00:00,21.9,21.91,21.82,21.89,61149.0,20.7619,20.7713,20.686,20.7524,61149.0
2020-04-03 14:05:00,21.89,21.89,21.8,21.8,58179.0,20.7524,20.7524,20.6671,20.6671,58179.0
2020-04-03 14:10:00,21.81,21.82,21.72,21.76,58908.0,20.6765,20.686,20.5912,20.6291,58908.0
2020-04-03 14:15:00,21.76,21.79,21.74,21.79,34662.0,20.6291,20.6576,20.6102,20.6576,34662.0
2020-04-03 14:20:00,21.79,21.83,21.75,21.79,141621.0,20.6576,20.6955,20.6197,20.6576,141621.0
2020-04-03 14:25:00,21.79,21.86,21.76,21.86,35095.0,20.6576,20.7239,20.6291,20.7239,35095.0
2020-04-03 14:30:00,21.85,21.9,21.8,21.88,50223.0,20.7145,20.7619,20.6671,20.7429,50223.0
2020-04-03 14:35:00,21.88,21.88,21.79,21.83,39902.0,20.7429,20.7429,20.6576,20.6955,39902.0
2020-04-03 14:40:00,21.83,21.85,21.73,21.74,25608.0,20.6955,20.7145,20.6007,20.6102,25608.0
2020-04-03 14:45:00,21.73,21.94,21.7,21.93,53968.0,20.6007,20.7998,20.5723,20.7903,53968.0
2020-04-03 14:50:00,21.93,22.14,21.9,22.0,65792.0,20.7903,20.9894,20.7619,20.8567,65792.0
2020-04-03 14:55:00,22.0,22.19,21.99,22.12,84031.0,20.8567,21.0368,20.8472,20.9704,84031.0
2020-04-03 15:00:00,22.13,22.17,21.99,22.07,64717.0,20.9799,21.0178,20.8472,20.923,64717.0
2020-04-03 15:05:00,22.09,22.11,21.99,22.01,48028.0,20.942,20.961,20.8472,20.8661,48028.0
2020-04-03 15:10:00,22.0,22.07,21.99,22.01,37912.0,20.8567,20.923,20.8472,20.8661,37912.0
2020-04-03 15:15:00,22.01,22.15,22.0,22.08,40873.0,20.8661,20.9989,20.8567,20.9325,40873.0
2020-04-03 15:20:00,22.07,22.07,22.0,22.01,28499.0,20.923,20.923,20.8567,20.8661,28499.0
2020-04-03 15:25:00,22.0,22.07,21.99,22.04,48325.0,20.8567,20.923,20.8472,20.8946,48325.0
2020-04-03 15:30:00,22.04,22.15,22.01,22.09,58994.0,20.8946,20.9989,20.8661,20.942,58994.0
2020-04-03 15:35:00,22.09,22.16,22.06,22.08,60453.0,20.942,21.0084,20.9136,20.9325,60453.0
2020-04-03 15:40:00,22.09,22.13,22.05,22.1,75964.0,20.942,20.9799,20.9041,20.9515,75964.0
2020-04-03 15:45:00,22.1,22.24,22.04,22.24,145055.0,20.9515,21.0842,20.8946,21.0842,145055.0
2020-04-03 15:50:00,22.24,22.35,22.05,22.21,248050.0,21.0842,21.1885,20.9041,21.0558,248050.0
2020-04-03 15:55:00,22.2,22.29,22.07,22.22,399052.0,21.0463,21.1316,20.923,21.0652,399052.0
2020-04-06 09:30:00,23.34,24.29,23.33,23.67,172466.0,22.127,23.0277,22.1175,22.4399,172466.0
2020-04-06 09:35:00,23.71,24.0,23.45,23.87,42282.0,22.4778,22.7527,22.2313,22.6295,42282.0
2020-04-06 09:40:00,23.94,24.25,23.88,24.0,68694.0,22.6958,22.9897,22.639,22.7527,68694.0
2020-04-06 09:45:00,23.97,24.1,23.85,23.89,45248.0,22.7243,22.8475,22.6105,22.6484,45248.0
2020-04-06 09:50:00,23.9,24.2,23.81,24.15,62402.0,22.6579,22.9423,22.5726,22.8949,62402.0
2020-04-06 09:55:00,24.11,24.11,23.91,23.99,35514.0,22.857,22.857,22.6674,22.7432,35514.0
2020-04-06 10:00:00,24.01,24.17,24.01,24.12,20370.0,22.7622,22.9139,22.7622,22.8665,20370.0
2020-04-06 10:05:00,24.11,24.17,23.99,24.16,29935.0,22.857,22.9139,22.7432,22.9044,29935.0
2020-04-06 10:10:00,24.14,24.17,23.98,24.03,66508.0,22.8855,22.9139,22.7338,22.7812,66508.0
2020-04-06 10:15:00,24.04,24.06,23.96,24.0,45474.0,22.7907,22.8096,22.7148,22.7527,45474.0
2020-04-06 10:20:00,24.01,24.06,23.86,23.88,34689.0,22.7622,22.8096,22.62,22.639,34689.0
2020-04-06 10:25:00,23.88,23.93,23.58,23.69,45908.0,22.639,22.6864,22.3546,22.4588,45908.0
2020-04-06 10:30:00,23.69,23.75,23.28,23.5,82605.0,22.4588,22.5157,22.0701,22.2787,82605.0
2020-04-06 10:35:00,23.49,23.57,23.28,23.45,34766.0,22.2692,22.3451,22.0701,22.2313,34766.0
2020-04-06 10:40:00,23.46,23.59,23.4,23.49,105527.0,22.2408,22.364,22.1839,22.2692,105527.0
2020-04-06 10:45:00,23.5,23.61,23.46,23.47,57788.0,22.2787,22.383,22.2408,22.2503,57788.0
2020-04-06 10:50:00,23.5,23.6,23.42,23.48,31081.0,22.2787,22.3735,22.2029,22.2598,31081.0
2020-04-06 10:55:00,23.52,23.53,23.44,23.5,49574.0,22.2977,22.3072,22.2218,22.2787,49574.0
2020-04-06 11:00:00,23.5,23.61,23.45,23.5,74502.0,22.2787,22.383,22.2313,22.2787,74502.0
2020-04-06 11:05:00,23.49,23.54,23.39,23.5,73045.0,22.2692,22.3166,22.1744,22.2787,73045.0
2020-04-06 11:10:00,23.45,23.51,23.31,23.33,76085.0,22.2313,22.2882,22.0986,22.1175,76085.0
2020-04-06 11:15:00,23.33,23.44,23.24,23.24,53672.0,22.1175,22.2218,22.0322,22.0322,53672.0
2020-04-06 11:20:00,23.28,23.39,23.26,23.32,43724.0,22.0701,22.1744,22.0512,22.1081,43724.0
2020-04-06 11:25:00,23.31,23.4,23.28,23.35,31345.0,22.0986,22.1839,22.0701,22.1365,31345.0
2020-04-06 11:30:00,23.36,23.51,23.32,23.49,80507.0,22.146,22.2882,22.1081,22.2692,80507.0
2020-04-06 11:35:00,23.5,23.6,23.47,23.54,69119.0,22.2787,22.3735,22.2503,22.3166,69119.0
2020-04-06 11:40:00,23.53,23.57,23.5,23.52,27145.0,22.3072,22.3451,22.2787,22.2977,27145.0
2020-04-06 11:45:00,23.51,23.74,23.5,23.74,38066.0,22.2882,22.5062,22.2787,22.5062,38066.0
2020-04-06 11:50:00,23.71,23.71,23.57,23.59,24134.0,22.4778,22.4778,22.3451,22.364,24134.0
2020-04-06 11:55:00,23.58,23.65,23.55,23.6,12406.0,22.3546,22.4209,22.3261,22.3735,12406.0
2020-04-06 12:00:00,23.6,23.64,23.47,23.62,40950.0,22.3735,22.4114,22.2503,22.3925,40950.0
2020-04-06 12:05:00,23.62,23.64,23.55,23.6,15348.0,22.3925,22.4114,22.3261,22.3735,15348.0
2020-04-06 12:10:00,23.59,23.67,23.55,23.67,33213.0,22.364,22.4399,22.3261,22.4399,33213.0
2020-04-06 12:15:00,23.67,23.84,23.64,23.79,70654.0,22.4399,22.601,22.4114,22.5536,70654.0
2020-04-06 12:20:00,23.81,23.99,23.81,23.96,37613.0,22.5726,22.7432,22.5726,22.7148,37613.0
2020-04-06 12:25:00,23.96,23.97,23.88,23.9,30271.0,22.7148,22.7243,22.639,22.6579,30271.0
2020-04-06 12:30:00,23.9,23.97,23.85,23.94,78830.0,22.6579,22.7243,22.6105,22.6958,78830.0
2020-04-06 12:35:00,23.92,24.01,23.92,23.97,50244.0,22.6769,22.7622,22.6769,22.7243,50244.0
2020-04-06 12:40:00,23.98,24.01,23.96,24.0,96711.0,22.7338,22.7622,22.7148,22.7527,96711.0
2020-04-06 12:45:00,24.0,24.16,24.0,24.11,66411.0,22.7527,22.9044,22.7527,22.857,66411.0
2020-04-06 12:50:00,24.11,24.11,24.0,24.04,24312.0,22.857,22.857,22.7527,22.7907,24312.0
2020-04-06 12:55:00,24.03,24.07,24.0,24.05,12840.0,22.7812,22.8191,22.7527,22.8001,12840.0
2020-04-06 13:00:00,24.06,24.15,24.0,24.14,12320.0,22.8096,22.8949,22.7527,22.8855,12320.0
2020-04-06 13:05:00,24.15,24.19,24.04,24.1,23991.0,22.8949,22.9329,22.7907,22.8475,23991.0
2020-04-06 13:10:00,24.1,24.15,24.02,24.06,30084.0,22.8475,22.8949,22.7717,22.8096,30084.0
2020-04-06 13:15:00,24.06,24.15,24.02,24.04,16182.0,22.8096,22.8949,22.7717,22.7907,16182.0
2020-04-06 13:20:00,24.02,24.06,24.0,24.0,32077.0,22.7717,22.8096,22.7527,22.7527,32077.0
2020-04-06 13:25:00,24.02,24.09,24.01,24.05,14745.0,22.7717,22.8381,22.7622,22.8001,14745.0
2020-04-06 13:30:00,24.05,24.05,23.97,23.99,20269.0,22.8001,22.8001,22.7243,22.7432,20269.0
2020-04-06 13:35:00,23.98,24.08,23.96,24.05,20354.0,22.7338,22.8286,22.7148,22.8001,20354.0
2020-04-06 13:40:00,24.05,24.12,24.04,24.06,23397.0,22.8001,22.8665,22.7907,22.8096,23397.0
2020-04-06 13:45:00,24.07,24.2,24.06,24.19,33290.0,22.8191,22.9423,22.8096,22.9329,33290.0
2020-04-06 13:50:00,24.19,24.19,24.1,24.11,27981.0,22.9329,22.9329,22.8475,22.857,27981.0
2020-04-06 13:55:00,24.1,24.11,23.97,24.07,163991.0,22.8475,22.857,22.7243,22.8191,163991.0
2020-04-06 14:00:00,24.07,24.1,23.99,24.04,149560.0,22.8191,22.8475,22.7432,22.7907,149560.0
2020-04-06 14:05:00,24.04,24.08,23.99,24.01,135655.0,22.7907,22.8286,22.7432,22.7622,135655.0
2020-04-06 14:10:00,24.01,24.07,23.97,23.98,68699.0,22.7622,22.8191,22.7243,22.7338,68699.0
2020-04-06 14:15:00,23.98,24.03,23.79,23.85,48711.0,22.7338,22.7812,22.5536,22.6105,48711.0
2020-04-06 14:20:00,23.85,23.94,23.74,23.9,22492.0,22.6105,22.6958,22.5062,22.6579,22492.0
2020-04-06 14:25:00,23.91,23.96,23.85,23.96,145051.0,22.6674,22.7148,22.6105,22.7148,145051.0
2020-04-06 14:30:00,23.96,23.99,23.89,23.93,20441.0,22.7148,22.7432,22.6484,22.6864,20441.0
2020-04-06 14:35:00,23.93,23.98,23.91,23.93,17714.0,22.6864,22.7338,22.6674,22.6864,17714.0
2020-04-06 14:40:00,23.94,23.97,23.91,23.95,25848.0,22.6958,22.7243,22.6674,22.7053,25848.0
2020-04-06 14:45:00,23.95,24.0,23.92,23.96,37956.0,22.7053,22.7527,22.6769,22.7148,37956.0
2020-04-06 14:50:00,23.96,23.99,23.93,23.98,26914.0,22.7148,22.7432,22.6864,22.7338,26914.0
2020-04-06 14:55:00,23.99,24.0,23.96,23.98,53731.0,22.7432,22.7527,22.7148,22.7338,53731.0
2020-04-06 15:00:00,23.97,24.16,23.95,24.1,50346.0,22.7243,22.9044,22.7053,22.8475,50346.0
2020-04-06 15:05:00,24.09,24.12,24.0,24.02,37955.0,22.8381,22.8665,22.7527,22.7717,37955.0
2020-04-06 15:10:00,24.01,24.05,23.91,24.01,33422.0,22.7622,22.8001,22.6674,22.7622,33422.0
2020-04-06 15:15:00,24.01,24.02,23.91,23.92,45320.0,22.7622,22.7717,22.6674,22.6769,45320.0
2020-04-06 15:20:00,23.93,24.03,23.92,24.01,44169.0,22.6864,22.7812,22.6769,22.7622,44169.0
2020-04-06 15:25:00,24.01,24.07,23.94,24.06,43360.0,22.7622,22.8191,22.6958,22.8096,43360.0
2020-04-06 15:30:00,24.05,24.11,23.98,24.03,79221.0,22.8001,22.857,22.7338,22.7812,79221.0
2020-04-06 15:35:00,24.0,24.19,23.98,24.15,101681.0,22.7527,22.9329,22.7338,22.8949,101681.0
2020-04-06 15:40:00,24.15,24.18,24.12,24.18,67427.0,22.8949,22.9234,22.8665,22.9234,67427.0
2020-04-06 15:45:00,24.18,24.21,24.14,24.2,104896.0,22.9234,22.9518,22.8855,22.9423,104896.0
2020-04-06 15:50:00,24.23,24.45,24.2,24.41,147060.0,22.9708,23.1793,22.9423,23.1414,147060.0
2020-04-06 15:55:00,24.41,24.49,24.29,24.36,392463.0,23.1414,23.2173,23.0277,23.094,392463.0
2020-04-07 09:30:00,25.95,25.95,25.35,25.44,170079.0,24.6014,24.6014,24.0326,24.1179,170079.0
2020-04-07 09:35:00,25.43,25.69,25.1,25.13,112156.0,24.1084,24.3549,23.7956,23.824,112156.0
2020-04-07 09:40:00,25.14,25.33,25.01,25.27,77312.0,23.8335,24.0136,23.7102,23.9567,77312.0
2020-04-07 09:45:00,25.24,25.27,25.1,25.1,42606.0,23.9283,23.9567,23.7956,23.7956,42606.0
2020-04-07 09:50:00,25.18,25.26,25.05,25.11,52271.0,23.8714,23.9472,23.7482,23.805,52271.0
2020-04-07 09:55:00,25.11,25.17,25.0,25.05,60720.0,23.805,23.8619,23.7008,23.7482,60720.0
2020-04-07 10:00:00,25.05,25.06,24.84,24.98,37178.0,23.7482,23.7576,23.5491,23.6818,37178.0
2020-04-07 10:05:00,25.0,25.08,24.84,24.87,43619.0,23.7008,23.7766,23.5491,23.5775,43619.0
2020-04-07 10:10:00,24.88,24.94,24.61,24.66,39788.0,23.587,23.6439,23.331,23.3784,39788.0
2020-04-07 10:15:00,24.66,24.69,24.5,24.64,94277.0,23.3784,23.4069,23.2267,23.3595,94277.0
2020-04-07 10:20:00,24.65,24.69,24.32,24.37,59373.0,23.3689,23.4069,23.0561,23.1035,59373.0
2020-04-07 10:25:00,24.34,24.4,24.25,24.29,81109.0,23.0751,23.1319,22.9897,23.0277,81109.0
2020-04-07 10:30:00,24.28,24.5,24.25,24.5,27995.0,23.0182,23.2267,22.9897,23.2267,27995.0
2020-04-07 10:35:00,24.47,24.6,24.26,24.56,41862.0,23.1983,23.3215,22.9992,23.2836,41862.0
2020-04-07 10:40:00,24.59,24.77,24.42,24.57,46827.0,23.3121,23.4827,23.1509,23.2931,46827.0
2020-04-07 10:45:00,24.58,24.67,24.28,24.28,29262.0,23.3026,23.3879,23.0182,23.0182,29262.0
2020-04-07 10:50:00,24.32,24.32,24.15,24.25,34374.0,23.0561,23.0561,22.8949,22.9897,34374.0
2020-04-07 10:55:00,24.26,24.61,24.26,24.54,44206.0,22.9992,23.331,22.9992,23.2647,44206.0
2020-04-07 11:00:00,24.52,24.67,24.51,24.62,47377.0,23.2457,23.3879,23.2362,23.3405,47377.0
2020-04-07 11:05:00,24.61,24.91,24.61,24.88,27551.0,23.331,23.6154,23.331,23.587,27551.0
2020-04-07 11:10:00,24.89,25.02,24.7,24.77,39731.0,23.5965,23.7197,23.4164,23.4827,39731.0
2020-04-07 11:15:00,24.79,24.92,24.63,24.63,18179.0,23.5017,23.6249,23.35,23.35,18179.0
2020-04-07 11:20:00,24.63,24.65,24.37,24.5,20561.0,23.35,23.3689,23.1035,23.2267,20561.0
2020-04-07 11:25:00,24.51,24.61,24.44,24.6,21655.0,23.2362,23.331,23.1699,23.3215,21655.0
2020-04-07 11:30:00,24.57,24.7,24.56,24.66,27448.0,23.2931,23.4164,23.2836,23.3784,27448.0
2020-04-07 11:35:00,24.66,24.77,24.63,24.75,19443.0,23.3784,23.4827,23.35,23.4638,19443.0
2020-04-07 11:40:00,24.75,24.78,24.71,24.74,24278.0,23.4638,23.4922,23.4258,23.4543,24278.0
2020-04-07 11:45:00,24.73,24.81,24.69,24.75,39187.0,23.4448,23.5206,23.4069,23.4638,39187.0
2020-04-07 11:50:00,24.79,24.79,24.71,24.74,24565.0,23.5017,23.5017,23.4258,23.4543,24565.0
2020-04-07 11:55:00,24.73,24.78,24.69,24.72,26442.0,23.4448,23.4922,23.4069,23.4353,26442.0
2020-04-07 12:00:00,24.73,24.8,24.7,24.77,20697.0,23.4448,23.5112,23.4164,23.4827,20697.0
2020-04-07 12:05:00,24.77,24.84,24.77,24.79,16495.0,23.4827,23.5491,23.4827,23.5017,16495.0
2020-04-07 12:10:00,24.81,24.81,24.69,24.74,24867.0,23.5206,23.5206,23.4069,23.4543,24867.0
2020-04-07 12:15:00,24.75,24.89,24.72,24.86,50773.0,23.4638,23.5965,23.4353,23.568,50773.0
2020-04-07 12:20:00,24.85,24.86,24.64,24.71,25504.0,23.5586,23.568,23.3595,23.4258,25504.0
2020-04-07 12:25:00,24.71,24.79,24.61,24.68,28565.0,23.4258,23.5017,23.331,23.3974,28565.0
2020-04-07 12:30:00,24.69,24.77,24.66,24.76,31833.0,23.4069,23.4827,23.3784,23.4732,31833.0
2020-04-07 12:35:00,24.76,24.85,24.72,24.82,47478.0,23.4732,23.5586,23.4353,23.5301,47478.0
2020-04-07 12:40:00,24.83,24.86,24.78,24.83,59502.0,23.5396,23.568,23.4922,23.5396,59502.0
2020-04-07 12:45:00,24.8,24.85,24.78,24.85,41899.0,23.5112,23.5586,23.4922,23.5586,41899.0
2020-04-07 12:50:00,24.84,24.91,24.72,24.8,61687.0,23.5491,23.6154,23.4353,23.5112,61687.0
2020-04-07 12:55:00,24.78,24.84,24.66,24.76,33243.0,23.4922,23.5491,23.3784,23.4732,33243.0
2020-04-07 13:00:00,24.76,24.83,24.74,24.75,22812.0,23.4732,23.5396,23.4543,23.4638,22812.0
2020-04-07 13:05:00,24.75,24.78,24.69,24.76,24652.0,23.4638,23.4922,23.4069,23.4732,24652.0
2020-04-07 13:10:00,24.77,24.79,24.7,24.76,30468.0,23.4827,23.5017,23.4164,23.4732,30468.0
2020-04-07 13:15:00,24.73,24.77,24.67,24.75,35892.0,23.4448,23.4827,23.3879,23.4638,35892.0
2020-04-07 13:20:00,24.75,24.8,24.67,24.74,40469.0,23.4638,23.5112,23.3879,23.4543,40469.0
2020-04-07 13:25:00,24.74,24.77,24.69,24.75,24552.0,23.4543,23.4827,23.4069,23.4638,24552.0
2020-04-07 13:30:00,24.76,24.77,24.68,24.76,36693.0,23.4732,23.4827,23.3974,23.4732,36693.0
2020-04-07 13:35:00,24.77,24.78,24.69,24.73,28650.0,23.4827,23.4922,23.4069,23.4448,28650.0
2020-04-07 13:40:00,24.73,24.78,24.71,24.72,34833.0,23.4448,23.4922,23.4258,23.4353,34833.0
2020-04-07 13:45:00,24.73,24.76,24.71,24.73,34700.0,23.4448,23.4732,23.4258,23.4448,34700.0
2020-04-07 13:50:00,24.73,24.77,24.71,24.73,43438.0,23.4448,23.4827,23.4258,23.4448,43438.0
2020-04-07 13:55:00,24.72,24.78,24.49,24.52,87013.0,23.4353,23.4922,23.2173,23.2457,87013.0
2020-04-07 14:00:00,24.5,24.54,24.4,24.48,25239.0,23.2267,23.2647,23.1319,23.2078,25239.0
2020-04-07 14:05:00,24.46,24.5,24.42,24.48,35312.0,23.1888,23.2267,23.1509,23.2078,35312.0
2020-04-07 14:10:00,24.5,24.52,24.45,24.48,34140.0,23.2267,23.2457,23.1793,23.2078,34140.0
2020-04-07 14:15:00,24.47,24.51,24.38,24.46,69087.0,23.1983,23.2362,23.113,23.1888,69087.0
2020-04-07 14:20:00,24.44,24.46,24.23,24.41,28293.0,23.1699,23.1888,22.9708,23.1414,28293.0
2020-04-07 14:25:00,24.4,24.49,24.37,24.4,19963.0,23.1319,23.2173,23.1035,23.1319,19963.0
2020-04-07 14:30:00,24.37,24.49,24.34,24.47,31006.0,23.1035,23.2173,23.0751,23.1983,31006.0
2020-04-07 14:35:00,24.46,24.5,24.35,24.46,106990.0,23.1888,23.2267,23.0845,23.1888,106990.0
2020-04-07 14:40:00,24.47,24.49,24.29,24.35,135932.0,23.1983,23.2173,23.0277,23.0845,135932.0
2020-04-07 14:45:00,24.35,24.48,24.35,24.48,74244.0,23.0845,23.2078,23.0845,23.2078,74244.0
2020-04-07 14:50:00,24.47,24.52,24.24,24.33,87291.0,23.1983,23.2457,22.9803,23.0656,87291.0
2020-04-07 14:55:00,24.33,24.42,24.27,24.37,80013.0,23.0656,23.1509,23.0087,23.1035,80013.0
2020-04-07 15:00:00,24.36,24.43,24.32,24.38,21207.0,23.094,23.1604,23.0561,23.113,21207.0
2020-04-07 15:05:00,24.38,24.47,24.34,24.47,20572.0,23.113,23.1983,23.0751,23.1983,20572.0
2020-04-07 15:10:00,24.46,24.51,24.38,24.4,19541.0,23.1888,23.2362,23.113,23.1319,19541.0
2020-04-07 15:15:00,24.41,24.43,24.3,24.31,47105.0,23.1414,23.1604,23.0371,23.0466,47105.0
2020-04-07 15:20:00,24.3,24.4,24.3,24.31,100045.0,23.0371,23.1319,23.0371,23.0466,100045.0
2020-04-07 15:25:00,24.32,24.43,24.27,24.41,60146.0,23.0561,23.1604,23.0087,23.1414,60146.0
2020-04-07 15:30:00,24.41,24.48,24.36,24.42,89407.0,23.1414,23.2078,23.094,23.1509,89407.0
2020-04-07 15:35:00,24.42,24.49,24.39,24.45,69387.0,23.1509,23.2173,23.1225,23.1793,69387.0
2020-04-07 15:40:00,24.45,24.52,24.42,24.45,60810.0,23.1793,23.2457,23.1509,23.1793,60810.0
2020-04-07 15:45:00,24.46,24.58,24.45,24.54,110094.0,23.1888,23.3026,23.1793,23.2647,110094.0
2020-04-07 15:50:00,24.55,24.55,24.22,24.29,290863.0,23.2741,23.2741,22.9613,23.0277,290863.0
2020-04-07 15:55:00,24.27,24.43,24.05,24.14,445967.0,23.0087,23.1604,22.8001,22.8855,445967.0
2020-04-08 09:30:00,24.5,24.66,24.36,24.44,40025.0,23.2267,23.3784,23.094,23.1699,40025.0
2020-04-08 09:35:00,24.39,24.55,24.22,24.52,22282.0,23.1225,23.2741,22.9613,23.2457,22282.0
2020-04-08 09:40:00,24.52,24.58,24.37,24.38,28146.0,23.2457,23.3026,23.1035,23.113,28146.0
2020-04-08 09:45:00,24.4,24.45,24.21,24.21,30927.0,23.1319,23.1793,22.9518,22.9518,30927.0
2020-04-08 09:50:00,24.21,24.32,24.13,24.17,25433.0,22.9518,23.0561,22.876,22.9139,25433.0
2020-04-08 09:55:00,24.16,24.24,24.08,24.08,37216.0,22.9044,22.9803,22.8286,22.8286,37216.0
2020-04-08 10:00:00,24.06,24.18,24.06,24.07,31978.0,22.8096,22.9234,22.8096,22.8191,31978.0
2020-04-08 10:05:00,24.05,24.15,23.95,24.07,144249.0,22.8001,22.8949,22.7053,22.8191,144249.0
2020-04-08 10:10:00,24.1,24.3,24.1,24.3,20576.0,22.8475,23.0371,22.8475,23.0371,20576.0
2020-04-08 10:15:00,24.27,24.37,24.25,24.33,14655.0,23.0087,23.1035,22.9897,23.0656,14655.0
2020-04-08 10:20:00,24.32,24.42,24.31,24.4,16797.0,23.0561,23.1509,23.0466,23.1319,16797.0
2020-04-08 10:25:00,24.38,24.57,24.34,24.49,22320.0,23.113,23.2931,23.0751,23.2173,22320.0
2020-04-08 10:30:00,24.49,24.58,24.36,24.45,31518.0,23.2173,23.3026,23.094,23.1793,31518.0
2020-04-08 10:35:00,24.48,24.58,24.47,24.51,28254.0,23.2078,23.3026,23.1983,23.2362,28254.0
2020-04-08 10:40:00,24.52,24.8,24.52,24.64,56688.0,23.2457,23.5112,23.2457,23.3595,56688.0
2020-04-08 10:45:00,24.65,24.78,24.65,24.77,13801.0,23.3689,23.4922,23.3689,23.4827,13801.0
2020-04-08 10:50:00,24.78,24.87,24.74,24.79,13410.0,23.4922,23.5775,23.4543,23.5017,13410.0
2020-04-08 10:55:00,24.8,24.86,24.68,24.81,21935.0,23.5112,23.568,23.3974,23.5206,21935.0
2020-04-08 11:00:00,24.77,24.88,24.73,24.76,25238.0,23.4827,23.587,23.4448,23.4732,25238.0
2020-04-08 11:05:00,24.77,24.8,24.68,24.73,18975.0,23.4827,23.5112,23.3974,23.4448,18975.0
2020-04-08 11:10:00,24.74,24.87,24.74,24.77,21843.0,23.4543,23.5775,23.4543,23.4827,21843.0
2020-04-08 11:15:00,24.82,24.92,24.79,24.84,23638.0,23.5301,23.6249,23.5017,23.5491,23638.0
2020-04-08 11:20:00,24.84,24.95,24.83,24.9,38300.0,23.5491,23.6534,23.5396,23.606,38300.0
2020-04-08 11:25:00,24.9,24.95,24.84,24.91,32494.0,23.606,23.6534,23.5491,23.6154,32494.0
2020-04-08 11:30:00,24.91,24.95,24.83,24.9,32754.0,23.6154,23.6534,23.5396,23.606,32754.0
2020-04-08 11:35:00,24.89,25.0,24.87,24.98,32668.0,23.5965,23.7008,23.5775,23.6818,32668.0
2020-04-08 11:40:00,24.98,25.05,24.96,24.97,36886.0,23.6818,23.7482,23.6628,23.6723,36886.0
2020-04-08 11:45:00,24.95,25.03,24.92,24.98,11484.0,23.6534,23.7292,23.6249,23.6818,11484.0
2020-04-08 11:50:00,24.92,24.92,24.75,24.76,11629.0,23.6249,23.6249,23.4638,23.4732,11629.0
2020-04-08 11:55:00,24.77,24.81,24.66,24.69,16897.0,23.4827,23.5206,23.3784,23.4069,16897.0
2020-04-08 12:00:00,24.71,24.71,24.54,24.59,37665.0,23.4258,23.4258,23.2647,23.3121,37665.0
2020-04-08 12:05:00,24.58,24.68,24.51,24.66,31292.0,23.3026,23.3974,23.2362,23.3784,31292.0
2020-04-08 12:10:00,24.66,24.78,24.65,24.77,24298.0,23.3784,23.4922,23.3689,23.4827,24298.0
2020-04-08 12:15:00,24.74,24.76,24.68,24.7,15634.0,23.4543,23.4732,23.3974,23.4164,15634.0
2020-04-08 12:20:00,24.7,24.76,24.67,24.67,21986.0,23.4164,23.4732,23.3879,23.3879,21986.0
2020-04-08 12:25:00,24.7,24.71,24.54,24.62,36372.0,23.4164,23.4258,23.2647,23.3405,36372.0
2020-04-08 12:30:00,24.62,24.71,24.62,24.66,17701.0,23.3405,23.4258,23.3405,23.3784,17701.0
2020-04-08 12:35:00,24.64,24.66,24.55,24.65,40865.0,23.3595,23.3784,23.2741,23.3689,40865.0
2020-04-08 12:40:00,24.65,24.81,24.59,24.64,24269.0,23.3689,23.5206,23.3121,23.3595,24269.0
2020-04-08 12:45:00,24.64,24.67,24.59,24.61,17947.0,23.3595,23.3879,23.3121,23.331,17947.0
2020-04-08 12:50:00,24.62,24.64,24.51,24.53,24621.0,23.3405,23.3595,23.2362,23.2552,24621.0
2020-04-08 12:55:00,24.53,24.58,24.47,24.5,13001.0,23.2552,23.3026,23.1983,23.2267,13001.0
2020-04-08 13:00:00,24.51,24.59,24.48,24.55,25502.0,23.2362,23.3121,23.2078,23.2741,25502.0
2020-04-08 13:05:00,24.54,24.56,24.48,24.48,176354.0,23.2647,23.2836,23.2078,23.2078,176354.0
2020-04-08 13:10:00,24.52,24.54,24.41,24.54,64607.0,23.2457,23.2647,23.1414,23.2647,64607.0
2020-04-08 13:15:00,24.56,24.6,24.53,24.59,14091.0,23.2836,23.3215,23.2552,23.3121,14091.0
2020-04-08 13:20:00,24.57,24.64,24.57,24.57,41302.0,23.2931,23.3595,23.2931,23.2931,41302.0
2020-04-08 13:25:00,24.58,24.58,24.49,24.52,70271.0,23.3026,23.3026,23.2173,23.2457,70271.0
2020-04-08 13:30:00,24.51,24.53,24.4,24.43,59676.0,23.2362,23.2552,23.1319,23.1604,59676.0
2020-04-08 13:35:00,24.42,24.44,24.29,24.37,28907.0,23.1509,23.1699,23.0277,23.1035,28907.0
2020-04-08 13:40:00,24.38,24.41,24.16,24.41,123492.0,23.113,23.1414,22.9044,23.1414,123492.0
2020-04-08 13:45:00,24.4,24.5,24.36,24.37,28483.0,23.1319,23.2267,23.094,23.1035,28483.0
2020-04-08 13:50:00,24.39,24.49,24.39,24.47,22358.0,23.1225,23.2173,23.1225,23.1983,22358.0
2020-04-08 13:55:00,24.47,24.47,24.34,24.35,193168.0,23.1983,23.1983,23.0751,23.0845,193168.0
2020-04-08 14:00:00,24.38,24.39,24.33,24.35,18991.0,23.113,23.1225,23.0656,23.0845,18991.0
2020-04-08 14:05:00,24.35,24.37,24.29,24.29,31263.0,23.0845,23.1035,23.0277,23.0277,31263.0
2020-04-08 14:10:00,24.29,24.33,24.22,24.32,105422.0,23.0277,23.0656,22.9613,23.0561,105422.0
2020-04-08 14:15:00,24.32,24.33,24.08,24.13,68764.0,23.0561,23.0656,22.8286,22.876,68764.0
2020-04-08 14:20:00,24.16,24.25,24.11,24.24,47235.0,22.9044,22.9897,22.857,22.9803,47235.0
2020-04-08 14:25:00,24.23,24.29,24.22,24.25,49360.0,22.9708,23.0277,22.9613,22.9897,49360.0
2020-04-08 14:30:00,24.24,24.37,24.24,24.31,42119.0,22.9803,23.1035,22.9803,23.0466,42119.0
2020-04-08 14:35:00,24.3,24.39,24.22,24.37,48593.0,23.0371,23.1225,22.9613,23.1035,48593.0
2020-04-08 14:40:00,24.39,24.46,24.26,24.27,35521.0,23.1225,23.1888,22.9992,23.0087,35521.0
2020-04-08 14:45:00,24.28,24.34,24.27,24.33,56082.0,23.0182,23.0751,23.0087,23.0656,56082.0
2020-04-08 14:50:00,24.33,24.55,24.33,24.53,29403.0,23.0656,23.2741,23.0656,23.2552,29403.0
2020-04-08 14:55:00,24.53,24.61,24.51,24.56,38270.0,23.2552,23.331,23.2362,23.2836,38270.0
2020-04-08 15:00:00,24.57,24.59,24.5,24.51,33965.0,23.2931,23.3121,23.2267,23.2362,33965.0
2020-04-08 15:05:00,24.51,24.59,24.47,24.56,29678.0,23.2362,23.3121,23.1983,23.2836,29678.0
2020-04-08 15:10:00,24.56,24.56,24.45,24.48,51733.0,23.2836,23.2836,23.1793,23.2078,51733.0
2020-04-08 15:15:00,24.48,24.55,24.48,24.5,39734.0,23.2078,23.2741,23.2078,23.2267,39734.0
2020-04-08 15:20:00,24.5,24.53,24.42,24.48,61074.0,23.2267,23.2552,23.1509,23.2078,61074.0
2020-04-08 15:25:00,24.49,24.57,24.47,24.56,57327.0,23.2173,23.2931,23.1983,23.2836,57327.0
2020-04-08 15:30:00,24.57,24.63,24.45,24.46,90693.0,23.2931,23.35,23.1793,23.1888,90693.0
2020-04-08 15:35:00,24.46,24.54,24.44,24.52,100248.0,23.1888,23.2647,23.1699,23.2457,100248.0
2020-04-08 15:40:00,24.52,24.56,24.44,24.55,94994.0,23.2457,23.2836,23.1699,23.2741,94994.0
2020-04-08 15:45:00,24.55,24.69,24.52,24.64,112666.0,23.2741,23.4069,23.2457,23.3595,112666.0
2020-04-08 15:50:00,24.64,24.8,24.63,24.76,142308.0,23.3595,23.5112,23.35,23.4732,142308.0
2020-04-08 15:55:00,24.75,24.79,24.61,24.68,226142.0,23.4638,23.5017,23.331,23.3974,226142.0
2020-04-09 09:30:00,25.42,25.73,25.35,25.53,103635.0,24.0989,24.3928,24.0326,24.2032,103635.0
2020-04-09 09:35:00,25.53,25.67,25.35,25.63,40069.0,24.2032,24.3359,24.0326,24.298,40069.0
2020-04-09 09:40:00,25.63,26.06,25.63,25.9,105936.0,24.298,24.7057,24.298,24.554,105936.0
2020-04-09 09:45:00,25.9,25.94,25.76,25.87,85421.0,24.554,24.5919,24.4213,24.5255,85421.0
2020-04-09 09:50:00,25.86,26.02,25.8,26.02,65297.0,24.5161,24.6678,24.4592,24.6678,65297.0
2020-04-09 09:55:00,26.03,26.09,25.57,25.58,113848.0,24.6772,24.7341,24.2411,24.2506,113848.0
2020-04-09 10:00:00,25.57,25.63,25.43,25.52,51267.0,24.2411,24.298,24.1084,24.1937,51267.0
2020-04-09 10:05:00,25.55,25.55,25.27,25.3,47520.0,24.2222,24.2222,23.9567,23.9852,47520.0
2020-04-09 10:10:00,25.31,25.31,25.16,25.21,70586.0,23.9946,23.9946,23.8524,23.8998,70586.0
2020-04-09 10:15:00,25.23,25.28,25.07,25.08,26476.0,23.9188,23.9662,23.7671,23.7766,26476.0
2020-04-09 10:20:00,25.09,25.29,25.08,25.2,111371.0,23.7861,23.9757,23.7766,23.8904,111371.0
2020-04-09 10:25:00,25.23,25.58,25.19,25.51,107212.0,23.9188,24.2506,23.8809,24.1843,107212.0
2020-04-09 10:30:00,25.52,25.53,25.32,25.48,34362.0,24.1937,24.2032,24.0041,24.1558,34362.0
2020-04-09 10:35:00,25.47,25.62,25.41,25.57,33427.0,24.1463,24.2885,24.0895,24.2411,33427.0
2020-04-09 10:40:00,25.58,25.59,25.44,25.52,64163.0,24.2506,24.2601,24.1179,24.1937,64163.0
2020-04-09 10:45:00,25.54,25.72,25.5,25.55,53327.0,24.2127,24.3833,24.1748,24.2222,53327.0
2020-04-09 10:50:00,25.53,25.56,25.4,25.47,27028.0,24.2032,24.2317,24.08,24.1463,27028.0
2020-04-09 10:55:00,25.45,25.54,25.39,25.44,26670.0,24.1274,24.2127,24.0705,24.1179,26670.0
2020-04-09 11:00:00,25.44,25.45,25.3,25.3,20747.0,24.1179,24.1274,23.9852,23.9852,20747.0
2020-04-09 11:05:00,25.32,25.38,25.26,25.34,43618.0,24.0041,24.061,23.9472,24.0231,43618.0
2020-04-09 11:10:00,25.34,25.5,25.33,25.43,29407.0,24.0231,24.1748,24.0136,24.1084,29407.0
2020-04-09 11:15:00,25.42,25.49,25.39,25.43,36800.0,24.0989,24.1653,24.0705,24.1084,36800.0
2020-04-09 11:20:00,25.46,25.48,25.27,25.33,27691.0,24.1369,24.1558,23.9567,24.0136,27691.0
2020-04-09 11:25:00,25.34,25.37,25.27,25.34,33159.0,24.0231,24.0515,23.9567,24.0231,33159.0
2020-04-09 11:30:00,25.35,25.41,25.29,25.4,150920.0,24.0326,24.0895,23.9757,24.08,150920.0
2020-04-09 11:35:00,25.4,25.66,25.34,25.66,1048374.0,24.08,24.3265,24.0231,24.3265,1048374.0
2020-04-09 11:40:00,25.66,25.75,25.59,25.67,21102.0,24.3265,24.4118,24.2601,24.3359,21102.0
2020-04-09 11:45:00,25.66,25.68,25.55,25.65,28226.0,24.3265,24.3454,24.2222,24.317,28226.0
2020-04-09 11:50:00,25.65,25.7,25.63,25.66,39149.0,24.317,24.3644,24.298,24.3265,39149.0
2020-04-09 11:55:00,25.65,25.7,25.58,25.65,36395.0,24.317,24.3644,24.2506,24.317,36395.0
2020-04-09 12:00:00,25.65,25.67,25.58,25.6,45185.0,24.317,24.3359,24.2506,24.2696,45185.0
2020-04-09 12:05:00,25.62,25.63,25.54,25.57,30486.0,24.2885,24.298,24.2127,24.2411,30486.0
2020-04-09 12:10:00,25.56,25.66,25.54,25.59,35450.0,24.2317,24.3265,24.2127,24.2601,35450.0
2020-04-09 12:15:00,25.59,25.69,25.54,25.66,53338.0,24.2601,24.3549,24.2127,24.3265,53338.0
2020-04-09 12:20:00,25.65,25.72,25.64,25.7,44800.0,24.317,24.3833,24.3075,24.3644,44800.0
2020-04-09 12:25:00,25.71,25.71,25.44,25.51,94878.0,24.3739,24.3739,24.1179,24.1843,94878.0
2020-04-09 12:30:00,25.5,25.52,25.37,25.43,49836.0,24.1748,24.1937,24.0515,24.1084,49836.0
2020-04-09 12:35:00,25.43,25.52,25.42,25.49,43773.0,24.1084,24.1937,24.0989,24.1653,43773.0
2020-04-09 12:40:00,25.49,25.51,25.4,25.48,35440.0,24.1653,24.1843,24.08,24.1558,35440.0
2020-04-09 12:45:00,25.47,25.5,25.42,25.43,22901.0,24.1463,24.1748,24.0989,24.1084,22901.0
2020-04-09 12:50:00,25.42,25.51,25.34,25.41,42487.0,24.0989,24.1843,24.0231,24.0895,42487.0
2020-04-09 12:55:00,25.41,25.48,25.36,25.41,31256.0,24.0895,24.1558,24.0421,24.0895,31256.0
2020-04-09 13:00:00,25.41,25.46,25.27,25.41,44239.0,24.0895,24.1369,23.9567,24.0895,44239.0
2020-04-09 13:05:00,25.39,25.45,25.35,25.42,73221.0,24.0705,24.1274,24.0326,24.0989,73221.0
2020-04-09 13:10:00,25.39,25.42,25.34,25.39,27585.0,24.0705,24.0989,24.0231,24.0705,27585.0
2020-04-09 13:15:00,25.41,25.43,25.29,25.41,28887.0,24.0895,24.1084,23.9757,24.0895,28887.0
2020-04-09 13:20:00,25.44,25.44,25.35,25.37,21983.0,24.1179,24.1179,24.0326,24.0515,21983.0
2020-04-09 13:25:00,25.37,25.44,25.31,25.39,32841.0,24.0515,24.1179,23.9946,24.0705,32841.0
2020-04-09 13:30:00,25.37,25.41,25.31,25.33,31723.0,24.0515,24.0895,23.9946,24.0136,31723.0
2020-04-09 13:35:00,25.35,25.36,25.23,25.25,22362.0,24.0326,24.0421,23.9188,23.9378,22362.0
2020-04-09 13:40:00,25.21,25.39,25.2,25.39,27867.0,23.8998,24.0705,23.8904,24.0705,27867.0
2020-04-09 13:45:00,25.36,25.44,25.36,25.38,32074.0,24.0421,24.1179,24.0421,24.061,32074.0
2020-04-09 13:50:00,25.4,25.44,25.24,25.39,106588.0,24.08,24.1179,23.9283,24.0705,106588.0
2020-04-09 13:55:00,25.38,25.58,25.38,25.44,48445.0,24.061,24.2506,24.061,24.1179,48445.0
2020-04-09 14:00:00,25.43,25.47,25.28,25.29,21546.0,24.1084,24.1463,23.9662,23.9757,21546.0
2020-04-09 14:05:00,25.28,25.28,25.08,25.14,51563.0,23.9662,23.9662,23.7766,23.8335,51563.0
2020-04-09 14:10:00,25.14,25.19,25.04,25.05,40012.0,23.8335,23.8809,23.7387,23.7482,40012.0
2020-04-09 14:15:00,25.06,25.13,25.02,25.05,50033.0,23.7576,23.824,23.7197,23.7482,50033.0
2020-04-09 14:20:00,25.05,25.13,25.0,25.13,54700.0,23.7482,23.824,23.7008,23.824,54700.0
2020-04-09 14:25:00,25.11,25.17,24.97,24.98,48994.0,23.805,23.8619,23.6723,23.6818,48994.0
2020-04-09 14:30:00,25.0,25.1,24.91,24.96,60622.0,23.7008,23.7956,23.6154,23.6628,60622.0
2020-04-09 14:35:00,24.97,25.02,24.93,25.01,48419.0,23.6723,23.7197,23.6344,23.7102,48419.0
2020-04-09 14:40:00,25.01,25.04,24.88,25.0,47810.0,23.7102,23.7387,23.587,23.7008,47810.0
2020-04-09 14:45:00,25.01,25.02,24.86,24.91,92522.0,23.7102,23.7197,23.568,23.6154,92522.0
2020-04-09 14:50:00,24.91,25.0,24.76,24.78,180404.0,23.6154,23.7008,23.4732,23.4922,180404.0
2020-04-09 14:55:00,24.83,24.93,24.75,24.88,85101.0,23.5396,23.6344,23.4638,23.587,85101.0
2020-04-09 15:00:00,24.89,24.96,24.82,24.87,68544.0,23.5965,23.6628,23.5301,23.5775,68544.0
2020-04-09 15:05:00,24.89,25.08,24.86,25.08,57545.0,23.5965,23.7766,23.568,23.7766,57545.0
2020-04-09 15:10:00,25.08,25.11,25.0,25.03,60363.0,23.7766,23.805,23.7008,23.7292,60363.0
2020-04-09 15:15:00,25.03,25.07,24.9,24.97,82715.0,23.7292,23.7671,23.606,23.6723,82715.0
2020-04-09 15:20:00,24.99,25.05,24.92,24.98,71119.0,23.6913,23.7482,23.6249,23.6818,71119.0
2020-04-09 15:25:00,24.97,25.07,24.97,25.04,111066.0,23.6723,23.7671,23.6723,23.7387,111066.0
2020-04-09 15:30:00,25.04,25.19,25.04,25.16,120239.0,23.7387,23.8809,23.7387,23.8524,120239.0
2020-04-09 15:35:00,25.16,25.2,25.02,25.17,218825.0,23.8524,23.8904,23.7197,23.8619,218825.0
2020-04-09 15:40:00,25.17,25.19,25.09,25.11,162209.0,23.8619,23.8809,23.7861,23.805,162209.0
2020-04-09 15:45:00,25.11,25.2,25.06,25.15,98466.0,23.805,23.8904,23.7576,23.843,98466.0
2020-04-09 15:50:00,25.14,25.33,25.05,25.33,158199.0,23.8335,24.0136,23.7482,24.0136,158199.0
2020-04-09 15:55:00,25.33,25.41,25.28,25.29,278704.0,24.0136,24.0895,23.9662,23.9757,278704.0
2020-04-13 09:30:00,24.86,25.0,24.5,24.57,55893.0,23.568,23.7008,23.2267,23.2931,55893.0
2020-04-13 09:35:00,24.51,24.55,24.17,24.25,66173.0,23.2362,23.2741,22.9139,22.9897,66173.0
2020-04-13 09:40:00,24.22,24.25,23.84,23.93,124568.0,22.9613,22.9897,22.601,22.6864,124568.0
2020-04-13 09:45:00,23.98,23.98,23.81,23.9,44667.0,22.7338,22.7338,22.5726,22.6579,44667.0
2020-04-13 09:50:00,23.87,24.07,23.8,23.91,62956.0,22.6295,22.8191,22.5631,22.6674,62956.0
2020-04-13 09:55:00,23.91,24.02,23.62,23.65,42973.0,22.6674,22.7717,22.3925,22.4209,42973.0
2020-04-13 10:00:00,23.68,23.84,23.65,23.75,18921.0,22.4494,22.601,22.4209,22.5157,18921.0
2020-04-13 10:05:00,23.78,23.89,23.77,23.8,19259.0,22.5442,22.6484,22.5347,22.5631,19259.0
2020-04-13 10:10:00,23.82,23.82,23.72,23.75,17559.0,22.5821,22.5821,22.4873,22.5157,17559.0
2020-04-13 10:15:00,23.76,23.77,23.6,23.64,39755.0,22.5252,22.5347,22.3735,22.4114,39755.0
2020-04-13 10:20:00,23.66,23.73,23.6,23.68,61460.0,22.4304,22.4968,22.3735,22.4494,61460.0
2020-04-13 10:25:00,23.67,23.78,23.67,23.78,71475.0,22.4399,22.5442,22.4399,22.5442,71475.0
2020-04-13 10:30:00,23.76,23.79,23.71,23.77,22440.0,22.5252,22.5536,22.4778,22.5347,22440.0
2020-04-13 10:35:00,23.78,23.83,23.72,23.75,15538.0,22.5442,22.5916,22.4873,22.5157,15538.0
2020-04-13 10:40:00,23.74,23.74,23.47,23.48,28423.0,22.5062,22.5062,22.2503,22.2598,28423.0
2020-04-13 10:45:00,23.5,23.65,23.42,23.55,63662.0,22.2787,22.4209,22.2029,22.3261,63662.0
2020-04-13 10:50:00,23.53,23.53,23.33,23.34,155177.0,22.3072,22.3072,22.1175,22.127,155177.0
2020-04-13 10:55:00,23.34,23.42,23.31,23.37,43105.0,22.127,22.2029,22.0986,22.1555,43105.0
2020-04-13 11:00:00,23.37,23.41,23.28,23.33,47268.0,22.1555,22.1934,22.0701,22.1175,47268.0
2020-04-13 11:05:00,23.33,23.35,23.21,23.28,115509.0,22.1175,22.1365,22.0038,22.0701,115509.0
2020-04-13 11:10:00,23.28,23.44,23.27,23.38,31843.0,22.0701,22.2218,22.0607,22.165,31843.0
2020-04-13 11:15:00,23.39,23.59,23.39,23.57,13929.0,22.1744,22.364,22.1744,22.3451,13929.0
2020-04-13 11:20:00,23.57,23.69,23.55,23.66,12340.0,22.3451,22.4588,22.3261,22.4304,12340.0
2020-04-13 11:25:00,23.66,23.69,23.59,23.59,30810.0,22.4304,22.4588,22.364,22.364,30810.0
2020-04-13 11:30:00,23.62,23.66,23.56,23.66,10699.0,22.3925,22.4304,22.3356,22.4304,10699.0
2020-04-13 11:35:00,23.66,23.78,23.61,23.61,24302.0,22.4304,22.5442,22.383,22.383,24302.0
2020-04-13 11:40:00,23.59,23.62,23.52,23.53,11398.0,22.364,22.3925,22.2977,22.3072,11398.0
2020-04-13 11:45:00,23.54,23.66,23.52,23.65,18039.0,22.3166,22.4304,22.2977,22.4209,18039.0
2020-04-13 11:50:00,23.66,23.66,23.6,23.62,16974.0,22.4304,22.4304,22.3735,22.3925,16974.0
2020-04-13 11:55:00,23.62,23.7,23.59,23.7,31055.0,22.3925,22.4683,22.364,22.4683,31055.0
2020-04-13 12:00:00,23.7,23.79,23.66,23.79,16199.0,22.4683,22.5536,22.4304,22.5536,16199.0
2020-04-13 12:05:00,23.8,23.85,23.78,23.83,24140.0,22.5631,22.6105,22.5442,22.5916,24140.0
2020-04-13 12:10:00,23.83,23.88,23.8,23.86,15700.0,22.5916,22.639,22.5631,22.62,15700.0
2020-04-13 12:15:00,23.85,23.89,23.83,23.84,19480.0,22.6105,22.6484,22.5916,22.601,19480.0
2020-04-13 12:20:00,23.85,23.86,23.78,23.81,14670.0,22.6105,22.62,22.5442,22.5726,14670.0
2020-04-13 12:25:00,23.83,23.84,23.75,23.78,17041.0,22.5916,22.601,22.5157,22.5442,17041.0
2020-04-13 12:30:00,23.78,23.79,23.71,23.74,14712.0,22.5442,22.5536,22.4778,22.5062,14712.0
2020-04-13 12:35:00,23.74,23.76,23.69,23.71,35984.0,22.5062,22.5252,22.4588,22.4778,35984.0
2020-04-13 12:40:00,23.71,23.74,23.67,23.72,14035.0,22.4778,22.5062,22.4399,22.4873,14035.0
2020-04-13 12:45:00,23.71,23.76,23.7,23.73,6452.0,22.4778,22.5252,22.4683,22.4968,6452.0
2020-04-13 12:50:00,23.72,23.72,23.63,23.65,12111.0,22.4873,22.4873,22.402,22.4209,12111.0
2020-04-13 12:55:00,23.65,23.69,23.6,23.67,8075.0,22.4209,22.4588,22.3735,22.4399,8075.0
2020-04-13 13:00:00,23.68,23.69,23.64,23.69,13679.0,22.4494,22.4588,22.4114,22.4588,13679.0
2020-04-13 13:05:00,23.69,23.73,23.66,23.73,7321.0,22.4588,22.4968,22.4304,22.4968,7321.0
2020-04-13 13:10:00,23.73,23.73,23.66,23.69,8058.0,22.4968,22.4968,22.4304,22.4588,8058.0
2020-04-13 13:15:00,23.7,23.79,23.69,23.79,17104.0,22.4683,22.5536,22.4588,22.5536,17104.0
2020-04-13 13:20:00,23.8,23.8,23.72,23.74,9126.0,22.5631,22.5631,22.4873,22.5062,9126.0
2020-04-13 13:25:00,23.75,23.84,23.73,23.79,32581.0,22.5157,22.601,22.4968,22.5536,32581.0
2020-04-13 13:30:00,23.79,23.86,23.77,23.83,5102.0,22.5536,22.62,22.5347,22.5916,5102.0
2020-04-13 13:35:00,23.85,23.9,23.81,23.89,4713.0,22.6105,22.6579,22.5726,22.6484,4713.0
2020-04-13 13:40:00,23.88,23.89,23.8,23.83,22993.0,22.639,22.6484,22.5631,22.5916,22993.0
2020-04-13 13:45:00,23.81,23.82,23.74,23.74,36881.0,22.5726,22.5821,22.5062,22.5062,36881.0
2020-04-13 13:50:00,23.75,23.75,23.71,23.73,32188.0,22.5157,22.5157,22.4778,22.4968,32188.0
2020-04-13 13:55:00,23.74,23.75,23.71,23.71,22868.0,22.5062,22.5157,22.4778,22.4778,22868.0
2020-04-13 14:00:00,23.72,23.73,23.65,23.69,18479.0,22.4873,22.4968,22.4209,22.4588,18479.0
2020-04-13 14:05:00,23.69,23.78,23.68,23.78,40953.0,22.4588,22.5442,22.4494,22.5442,40953.0
2020-04-13 14:10:00,23.77,23.77,23.7,23.72,38806.0,22.5347,22.5347,22.4683,22.4873,38806.0
2020-04-13 14:15:00,23.73,23.78,23.7,23.76,20599.0,22.4968,22.5442,22.4683,22.5252,20599.0
2020-04-13 14:20:00,23.75,23.76,23.7,23.74,13333.0,22.5157,22.5252,22.4683,22.5062,13333.0
2020-04-13 14:25:00,23.74,23.74,23.66,23.69,27082.0,22.5062,22.5062,22.4304,22.4588,27082.0
2020-04-13 14:30:00,23.7,23.79,23.68,23.79,14291.0,22.4683,22.5536,22.4494,22.5536,14291.0
2020-04-13 14:35:00,23.79,23.79,23.72,23.74,16259.0,22.5536,22.5536,22.4873,22.5062,16259.0
2020-04-13 14:40:00,23.74,23.75,23.69,23.74,17200.0,22.5062,22.5157,22.4588,22.5062,17200.0
2020-04-13 14:45:00,23.73,23.89,23.73,23.86,16778.0,22.4968,22.6484,22.4968,22.62,16778.0
2020-04-13 14:50:00,23.87,23.9,23.82,23.87,17007.0,22.6295,22.6579,22.5821,22.6295,17007.0
2020-04-13 14:55:00,23.88,23.94,23.83,23.94,28009.0,22.639,22.6958,22.5916,22.6958,28009.0
2020-04-13 15:00:00,23.92,23.95,23.87,23.88,24653.0,22.6769,22.7053,22.6295,22.639,24653.0
2020-04-13 15:05:00,23.87,23.91,23.82,23.82,13411.0,22.6295,22.6674,22.5821,22.5821,13411.0
2020-04-13 15:10:00,23.82,23.88,23.81,23.87,14430.0,22.5821,22.639,22.5726,22.6295,14430.0
2020-04-13 15:15:00,23.85,23.87,23.78,23.87,29598.0,22.6105,22.6295,22.5442,22.6295,29598.0
2020-04-13 15:20:00,23.87,23.92,23.82,23.91,13936.0,22.6295,22.6769,22.5821,22.6674,13936.0
2020-04-13 15:25:00,23.91,23.93,23.84,23.92,41015.0,22.6674,22.6864,22.601,22.6769,41015.0
2020-04-13 15:30:00,23.91,23.96,23.88,23.96,14335.0,22.6674,22.7148,22.639,22.7148,14335.0
2020-04-13 15:35:00,23.96,24.01,23.93,24.0,39268.0,22.7148,22.7622,22.6864,22.7527,39268.0
2020-04-13 15:40:00,24.0,24.05,23.96,24.04,24177.0,22.7527,22.8001,22.7148,22.7907,24177.0
2020-04-13 15:45:00,24.02,24.05,23.99,24.04,42013.0,22.7717,22.8001,22.7432,22.7907,42013.0
2020-04-13 15:50:00,24.04,24.04,23.88,23.99,104020.0,22.7907,22.7907,22.639,22.7432,104020.0
2020-04-13 15:55:00,23.98,24.1,23.9,23.96,295392.0,22.7338,22.8475,22.6579,22.7148,295392.0
2020-04-14 09:30:00,24.46,24.78,24.37,24.73,96596.0,23.1888,23.4922,23.1035,23.4448,96596.0
2020-04-14 09:35:00,24.71,24.84,24.51,24.52,42937.0,23.4258,23.5491,23.2362,23.2457,42937.0
2020-04-14 09:40:00,24.55,24.81,24.55,24.79,27159.0,23.2741,23.5206,23.2741,23.5017,27159.0
2020-04-14 09:45:00,24.79,24.9,24.69,24.86,59110.0,23.5017,23.606,23.4069,23.568,59110.0
2020-04-14 09:50:00,24.87,24.88,24.58,24.58,28338.0,23.5775,23.587,23.3026,23.3026,28338.0
2020-04-14 09:55:00,24.6,24.76,24.47,24.58,27345.0,23.3215,23.4732,23.1983,23.3026,27345.0
2020-04-14 10:00:00,24.58,24.65,24.5,24.56,40146.0,23.3026,23.3689,23.2267,23.2836,40146.0
2020-04-14 10:05:00,24.55,24.6,24.5,24.54,13591.0,23.2741,23.3215,23.2267,23.2647,13591.0
2020-04-14 10:10:00,24.54,24.62,24.52,24.57,23920.0,23.2647,23.3405,23.2457,23.2931,23920.0
2020-04-14 10:15:00,24.57,24.61,24.5,24.54,152034.0,23.2931,23.331,23.2267,23.2647,152034.0
2020-04-14 10:20:00,24.55,24.7,24.52,24.69,135416.0,23.2741,23.4164,23.2457,23.4069,135416.0
2020-04-14 10:25:00,24.7,24.7,24.48,24.54,66256.0,23.4164,23.4164,23.2078,23.2647,66256.0
2020-04-14 10:30:00,24.56,24.59,24.43,24.43,21790.0,23.2836,23.3121,23.1604,23.1604,21790.0
2020-04-14 10:35:00,24.45,24.62,24.43,24.49,25805.0,23.1793,23.3405,23.1604,23.2173,25805.0
2020-04-14 10:40:00,24.5,24.67,24.49,24.67,9094.0,23.2267,23.3879,23.2173,23.3879,9094.0
2020-04-14 10:45:00,24.69,24.76,24.63,24.63,20316.0,23.4069,23.4732,23.35,23.35,20316.0
2020-04-14 10:50:00,24.64,24.67,24.58,24.6,11472.0,23.3595,23.3879,23.3026,23.3215,11472.0
2020-04-14 10:55:00,24.59,24.59,24.48,24.51,21430.0,23.3121,23.3121,23.2078,23.2362,21430.0
2020-04-14 11:00:00,24.49,24.53,24.33,24.37,13626.0,23.2173,23.2552,23.0656,23.1035,13626.0
2020-04-14 11:05:00,24.37,24.37,24.16,24.18,20452.0,23.1035,23.1035,22.9044,22.9234,20452.0
2020-04-14 11:10:00,24.19,24.19,24.07,24.14,42912.0,22.9329,22.9329,22.8191,22.8855,42912.0
2020-04-14 11:15:00,24.17,24.2,24.04,24.1,45847.0,22.9139,22.9423,22.7907,22.8475,45847.0
2020-04-14 11:20:00,24.1,24.24,24.06,24.23,51735.0,22.8475,22.9803,22.8096,22.9708,51735.0
2020-04-14 11:25:00,24.24,24.25,24.09,24.11,25455.0,22.9803,22.9897,22.8381,22.857,25455.0
2020-04-14 11:30:00,24.1,24.14,24.04,24.1,42646.0,22.8475,22.8855,22.7907,22.8475,42646.0
2020-04-14 11:35:00,24.08,24.13,23.98,24.06,13741.0,22.8286,22.876,22.7338,22.8096,13741.0
2020-04-14 11:40:00,24.05,24.12,23.97,24.0,188479.0,22.8001,22.8665,22.7243,22.7527,188479.0
2020-04-14 11:45:00,23.98,24.02,23.9,23.98,41377.0,22.7338,22.7717,22.6579,22.7338,41377.0
2020-04-14 11:50:00,24.0,24.04,23.99,24.0,17316.0,22.7527,22.7907,22.7432,22.7527,17316.0
2020-04-14 11:55:00,24.0,24.02,23.95,23.96,21569.0,22.7527,22.7717,22.7053,22.7148,21569.0
2020-04-14 12:00:00,23.96,24.05,23.94,24.0,111084.0,22.7148,22.8001,22.6958,22.7527,111084.0
2020-04-14 12:05:00,24.0,24.05,23.96,24.03,59623.0,22.7527,22.8001,22.7148,22.7812,59623.0
2020-04-14 12:10:00,24.04,24.06,23.98,24.0,49730.0,22.7907,22.8096,22.7338,22.7527,49730.0
2020-04-14 12:15:00,24.0,24.05,23.96,24.01,49810.0,22.7527,22.8001,22.7148,22.7622,49810.0
2020-04-14 12:20:00,24.01,24.04,23.98,24.01,27193.0,22.7622,22.7907,22.7338,22.7622,27193.0
2020-04-14 12:25:00,24.0,24.04,23.99,24.0,27398.0,22.7527,22.7907,22.7432,22.7527,27398.0
2020-04-14 12:30:00,24.0,24.04,23.98,23.99,33708.0,22.7527,22.7907,22.7338,22.7432,33708.0
2020-04-14 12:35:00,23.99,24.02,23.97,23.98,38258.0,22.7432,22.7717,22.7243,22.7338,38258.0
2020-04-14 12:40:00,23.99,24.03,23.97,23.97,22876.0,22.7432,22.7812,22.7243,22.7243,22876.0
2020-04-14 12:45:00,23.98,24.0,23.96,23.97,19168.0,22.7338,22.7527,22.7148,22.7243,19168.0
2020-04-14 12:50:00,23.97,24.01,23.93,23.98,56056.0,22.7243,22.7622,22.6864,22.7338,56056.0
2020-04-14 12:55:00,23.99,24.09,23.96,23.97,20971.0,22.7432,22.8381,22.7148,22.7243,20971.0
2020-04-14 13:00:00,23.98,24.01,23.96,23.98,29702.0,22.7338,22.7622,22.7148,22.7338,29702.0
2020-04-14 13:05:00,23.98,24.13,23.98,24.06,18287.0,22.7338,22.876,22.7338,22.8096,18287.0
2020-04-14 13:10:00,24.09,24.13,23.99,24.01,65035.0,22.8381,22.876,22.7432,22.7622,65035.0
2020-04-14 13:15:00,24.01,24.03,23.99,23.99,25730.0,22.7622,22.7812,22.7432,22.7432,25730.0
2020-04-14 13:20:00,23.99,24.1,23.99,24.08,55180.0,22.7432,22.8475,22.7432,22.8286,55180.0
2020-04-14 13:25:00,24.09,24.14,24.06,24.11,22710.0,22.8381,22.8855,22.8096,22.857,22710.0
2020-04-14 13:30:00,24.1,24.17,24.09,24.16,13482.0,22.8475,22.9139,22.8381,22.9044,13482.0
2020-04-14 13:35:00,24.16,24.2,24.13,24.16,17950.0,22.9044,22.9423,22.876,22.9044,17950.0
2020-04-14 13:40:00,24.15,24.15,24.09,24.09,17921.0,22.8949,22.8949,22.8381,22.8381,17921.0
2020-04-14 13:45:00,24.1,24.17,24.05,24.12,14888.0,22.8475,22.9139,22.8001,22.8665,14888.0
2020-04-14 13:50:00,24.12,24.15,24.06,24.06,27120.0,22.8665,22.8949,22.8096,22.8096,27120.0
2020-04-14 13:55:00,24.08,24.13,24.06,24.11,28241.0,22.8286,22.876,22.8096,22.857,28241.0
2020-04-14 14:00:00,24.12,24.14,24.08,24.11,13259.0,22.8665,22.8855,22.8286,22.857,13259.0
2020-04-14 14:05:00,24.1,24.15,24.05,24.14,28998.0,22.8475,22.8949,22.8001,22.8855,28998.0
2020-04-14 14:10:00,24.15,24.23,24.14,24.22,31170.0,22.8949,22.9708,22.8855,22.9613,31170.0
2020-04-14 14:15:00,24.21,24.27,24.18,24.21,108945.0,22.9518,23.0087,22.9234,22.9518,108945.0
2020-04-14 14:20:00,24.21,24.26,24.19,24.22,12358.0,22.9518,22.9992,22.9329,22.9613,12358.0
2020-04-14 14:25:00,24.21,24.26,24.18,24.18,22161.0,22.9518,22.9992,22.9234,22.9234,22161.0
2020-04-14 14:30:00,24.2,24.23,24.19,24.2,24387.0,22.9423,22.9708,22.9329,22.9423,24387.0
2020-04-14 14:35:00,24.2,24.22,24.19,24.19,25258.0,22.9423,22.9613,22.9329,22.9329,25258.0
2020-04-14 14:40:00,24.2,24.26,24.18,24.21,37903.0,22.9423,22.9992,22.9234,22.9518,37903.0
2020-04-14 14:45:00,24.21,24.24,24.16,24.19,15144.0,22.9518,22.9803,22.9044,22.9329,15144.0
2020-04-14 14:50:00,24.2,24.23,24.18,24.2,27715.0,22.9423,22.9708,22.9234,22.9423,27715.0
2020-04-14 14:55:00,24.2,24.24,24.18,24.22,10116.0,22.9423,22.9803,22.9234,22.9613,10116.0
2020-04-14 15:00:00,24.23,24.23,24.14,24.2,19475.0,22.9708,22.9708,22.8855,22.9423,19475.0
2020-04-14 15:05:00,24.2,24.23,24.12,24.16,33680.0,22.9423,22.9708,22.8665,22.9044,33680.0
2020-04-14 15:10:00,24.16,24.22,24.14,24.22,13022.0,22.9044,22.9613,22.8855,22.9613,13022.0
2020-04-14 15:15:00,24.21,24.23,24.14,24.18,29110.0,22.9518,22.9708,22.8855,22.9234,29110.0
2020-04-14 15:20:00,24.18,24.2,24.12,24.16,38908.0,22.9234,22.9423,22.8665,22.9044,38908.0
2020-04-14 15:25:00,24.19,24.26,24.17,24.26,17592.0,22.9329,22.9992,22.9139,22.9992,17592.0
2020-04-14 15:30:00,24.26,24.28,24.19,24.21,18206.0,22.9992,23.0182,22.9329,22.9518,18206.0
2020-04-14 15:35:00,24.2,24.24,24.18,24.18,19254.0,22.9423,22.9803,22.9234,22.9234,19254.0
2020-04-14 15:40:00,24.19,24.22,24.18,24.21,23842.0,22.9329,22.9613,22.9234,22.9518,23842.0
2020-04-14 15:45:00,24.22,24.28,24.18,24.23,39076.0,22.9613,23.0182,22.9234,22.9708,39076.0
2020-04-14 15:50:00,24.21,24.23,24.14,24.17,81313.0,22.9518,22.9708,22.8855,22.9139,81313.0
2020-04-14 15:55:00,24.18,24.27,24.16,24.25,249903.0,22.9234,23.0087,22.9044,22.9897,249903.0
2020-04-15 09:30:00,23.08,23.21,22.87,23.08,57039.0,21.8805,22.0038,21.6815,21.8805,57039.0
2020-04-15 09:35:00,23.12,23.51,23.08,23.51,39291.0,21.9185,22.2882,21.8805,22.2882,39291.0
2020-04-15 09:40:00,23.51,23.54,23.36,23.36,71774.0,22.2882,22.3166,22.146,22.146,71774.0
2020-04-15 09:45:00,23.38,23.41,23.15,23.15,81449.0,22.165,22.1934,21.9469,21.9469,81449.0
2020-04-15 09:50:00,23.15,23.36,23.11,23.28,57506.0,21.9469,22.146,21.909,22.0701,57506.0
2020-04-15 09:55:00,23.27,23.27,23.13,23.25,77479.0,22.0607,22.0607,21.9279,22.0417,77479.0
2020-04-15 10:00:00,23.23,23.3,23.21,23.21,47876.0,22.0227,22.0891,22.0038,22.0038,47876.0
2020-04-15 10:05:00,23.21,23.36,23.15,23.36,58526.0,22.0038,22.146,21.9469,22.146,58526.0
2020-04-15 10:10:00,23.37,23.4,23.3,23.32,27003.0,22.1555,22.1839,22.0891,22.1081,27003.0
2020-04-15 10:15:00,23.31,23.36,23.26,23.3,87550.0,22.0986,22.146,22.0512,22.0891,87550.0
2020-04-15 10:20:00,23.3,23.37,23.28,23.3,49842.0,22.0891,22.1555,22.0701,22.0891,49842.0
2020-04-15 10:25:00,23.3,23.32,23.13,23.25,67817.0,22.0891,22.1081,21.9279,22.0417,67817.0
2020-04-15 10:30:00,23.24,23.4,23.24,23.4,21051.0,22.0322,22.1839,22.0322,22.1839,21051.0
2020-04-15 10:35:00,23.37,23.45,23.33,23.35,26376.0,22.1555,22.2313,22.1175,22.1365,26376.0
2020-04-15 10:40:00,23.36,23.52,23.35,23.46,14681.0,22.146,22.2977,22.1365,22.2408,14681.0
2020-04-15 10:45:00,23.47,23.48,23.42,23.46,12235.0,22.2503,22.2598,22.2029,22.2408,12235.0
2020-04-15 10:50:00,23.46,23.46,23.36,23.38,23840.0,22.2408,22.2408,22.146,22.165,23840.0
2020-04-15 10:55:00,23.38,23.38,23.29,23.3,79982.0,22.165,22.165,22.0796,22.0891,79982.0
2020-04-15 11:00:00,23.3,23.39,23.27,23.39,72641.0,22.0891,22.1744,22.0607,22.1744,72641.0
2020-04-15 11:05:00,23.39,23.46,23.36,23.44,21589.0,22.1744,22.2408,22.146,22.2218,21589.0
2020-04-15 11:10:00,23.46,23.47,23.43,23.43,33650.0,22.2408,22.2503,22.2124,22.2124,33650.0
2020-04-15 11:15:00,23.43,23.46,23.37,23.4,46798.0,22.2124,22.2408,22.1555,22.1839,46798.0
2020-04-15 11:20:00,23.4,23.47,23.39,23.42,49167.0,22.1839,22.2503,22.1744,22.2029,49167.0
2020-04-15 11:25:00,23.41,23.51,23.4,23.49,42838.0,22.1934,22.2882,22.1839,22.2692,42838.0
2020-04-15 11:30:00,23.49,23.5,23.43,23.46,49944.0,22.2692,22.2787,22.2124,22.2408,49944.0
2020-04-15 11:35:00,23.46,23.49,23.43,23.44,28514.0,22.2408,22.2692,22.2124,22.2218,28514.0
2020-04-15 11:40:00,23.43,23.45,23.22,23.28,70382.0,22.2124,22.2313,22.0133,22.0701,70382.0
2020-04-15 11:45:00,23.26,23.26,23.1,23.11,38095.0,22.0512,22.0512,21.8995,21.909,38095.0
2020-04-15 11:50:00,23.11,23.15,23.02,23.04,55563.0,21.909,21.9469,21.8237,21.8426,55563.0
2020-04-15 11:55:00,23.04,23.13,23.03,23.08,98064.0,21.8426,21.9279,21.8331,21.8805,98064.0
2020-04-15 12:00:00,23.09,23.11,23.04,23.06,55236.0,21.89,21.909,21.8426,21.8616,55236.0
2020-04-15 12:05:00,23.07,23.07,22.89,23.0,205738.0,21.8711,21.8711,21.7004,21.8047,205738.0
2020-04-15 12:10:00,22.99,23.1,22.96,23.08,58805.0,21.7952,21.8995,21.7668,21.8805,58805.0
2020-04-15 12:15:00,23.1,23.1,23.04,23.04,27375.0,21.8995,21.8995,21.8426,21.8426,27375.0
2020-04-15 12:20:00,23.04,23.09,23.04,23.07,46254.0,21.8426,21.89,21.8426,21.8711,46254.0
2020-04-15 12:25:00,23.07,23.15,23.03,23.14,87389.0,21.8711,21.9469,21.8331,21.9374,87389.0
2020-04-15 12:30:00,23.15,23.16,23.08,23.12,52929.0,21.9469,21.9564,21.8805,21.9185,52929.0
2020-04-15 12:35:00,23.12,23.12,23.08,23.11,35022.0,21.9185,21.9185,21.8805,21.909,35022.0
2020-04-15 12:40:00,23.12,23.12,23.03,23.07,13620.0,21.9185,21.9185,21.8331,21.8711,13620.0
2020-04-15 12:45:00,23.06,23.12,23.05,23.12,25261.0,21.8616,21.9185,21.8521,21.9185,25261.0
2020-04-15 12:50:00,23.11,23.29,23.11,23.26,14374.0,21.909,22.0796,21.909,22.0512,14374.0
2020-04-15 12:55:00,23.27,23.27,23.2,23.2,9490.0,22.0607,22.0607,21.9943,21.9943,9490.0
2020-04-15 13:00:00,23.21,23.23,23.12,23.23,21836.0,22.0038,22.0227,21.9185,22.0227,21836.0
2020-04-15 13:05:00,23.24,23.27,23.16,23.27,51004.0,22.0322,22.0607,21.9564,22.0607,51004.0
2020-04-15 13:10:00,23.25,23.38,23.25,23.38,9263.0,22.0417,22.165,22.0417,22.165,9263.0
2020-04-15 13:15:00,23.37,23.4,23.33,23.4,7688.0,22.1555,22.1839,22.1175,22.1839,7688.0
2020-04-15 13:20:00,23.4,23.4,23.33,23.35,42807.0,22.1839,22.1839,22.1175,22.1365,42807.0
2020-04-15 13:25:00,23.35,23.35,23.21,23.22,11394.0,22.1365,22.1365,22.0038,22.0133,11394.0
2020-04-15 13:30:00,23.21,23.26,23.19,23.23,27234.0,22.0038,22.0512,21.9848,22.0227,27234.0
2020-04-15 13:35:00,23.25,23.27,23.23,23.23,12277.0,22.0417,22.0607,22.0227,22.0227,12277.0
2020-04-15 13:40:00,23.23,23.26,23.19,23.21,64342.0,22.0227,22.0512,21.9848,22.0038,64342.0
2020-04-15 13:45:00,23.22,23.23,23.18,23.21,19249.0,22.0133,22.0227,21.9753,22.0038,19249.0
2020-04-15 13:50:00,23.22,23.25,23.19,23.23,16308.0,22.0133,22.0417,21.9848,22.0227,16308.0
2020-04-15 13:55:00,23.23,23.24,23.2,23.21,8252.0,22.0227,22.0322,21.9943,22.0038,8252.0
2020-04-15 14:00:00,23.22,23.32,23.22,23.28,13915.0,22.0133,22.1081,22.0133,22.0701,13915.0
2020-04-15 14:05:00,23.29,23.32,23.26,23.26,8076.0,22.0796,22.1081,22.0512,22.0512,8076.0
2020-04-15 14:10:00,23.27,23.27,23.23,23.26,21141.0,22.0607,22.0607,22.0227,22.0512,21141.0
2020-04-15 14:15:00,23.26,23.28,23.22,23.26,46827.0,22.0512,22.0701,22.0133,22.0512,46827.0
2020-04-15 14:20:00,23.27,23.3,23.25,23.28,16362.0,22.0607,22.0891,22.0417,22.0701,16362.0
2020-04-15 14:25:00,23.27,23.36,23.23,23.35,39973.0,22.0607,22.146,22.0227,22.1365,39973.0
2020-04-15 14:30:00,23.36,23.39,23.3,23.38,8800.0,22.146,22.1744,22.0891,22.165,8800.0
2020-04-15 14:35:00,23.36,23.45,23.36,23.45,29797.0,22.146,22.2313,22.146,22.2313,29797.0
2020-04-15 14:40:00,23.43,23.44,23.38,23.4,23955.0,22.2124,22.2218,22.165,22.1839,23955.0
2020-04-15 14:45:00,23.4,23.42,23.37,23.39,14928.0,22.1839,22.2029,22.1555,22.1744,14928.0
2020-04-15 14:50:00,23.39,23.42,23.36,23.38,23774.0,22.1744,22.2029,22.146,22.165,23774.0
2020-04-15 14:55:00,23.38,23.45,23.38,23.42,14635.0,22.165,22.2313,22.165,22.2029,14635.0
2020-04-15 15:00:00,23.42,23.42,23.33,23.34,20625.0,22.2029,22.2029,22.1175,22.127,20625.0
2020-04-15 15:05:00,23.35,23.37,23.32,23.35,16840.0,22.1365,22.1555,22.1081,22.1365,16840.0
2020-04-15 15:10:00,23.36,23.36,23.32,23.36,19174.0,22.146,22.146,22.1081,22.146,19174.0
2020-04-15 15:15:00,23.36,23.38,23.31,23.31,24558.0,22.146,22.165,22.0986,22.0986,24558.0
2020-04-15 15:20:00,23.31,23.38,23.3,23.38,28070.0,22.0986,22.165,22.0891,22.165,28070.0
2020-04-15 15:25:00,23.38,23.38,23.33,23.36,45814.0,22.165,22.165,22.1175,22.146,45814.0
2020-04-15 15:30:00,23.36,23.38,23.34,23.36,38790.0,22.146,22.165,22.127,22.146,38790.0
2020-04-15 15:35:00,23.36,23.37,23.3,23.3,67268.0,22.146,22.1555,22.0891,22.0891,67268.0
2020-04-15 15:40:00,23.3,23.35,23.28,23.32,84058.0,22.0891,22.1365,22.0701,22.1081,84058.0
2020-04-15 15:45:00,23.33,23.36,23.18,23.18,50221.0,22.1175,22.146,21.9753,21.9753,50221.0
2020-04-15 15:50:00,23.18,23.23,23.16,23.21,74098.0,21.9753,22.0227,21.9564,22.0038,74098.0
2020-04-15 15:55:00,23.2,23.33,23.19,23.26,189357.0,21.9943,22.1175,21.9848,22.0512,189357.0
2020-04-16 09:30:00,23.15,23.36,23.06,23.11,73681.0,21.9469,22.146,21.8616,21.909,73681.0
2020-04-16 09:35:00,23.1,23.13,23.06,23.09,60653.0,21.8995,21.9279,21.8616,21.89,60653.0
2020-04-16 09:40:00,23.07,23.11,22.93,22.97,122897.0,21.8711,21.909,21.7383,21.7763,122897.0
2020-04-16 09:45:00,22.97,23.02,22.82,23.02,125217.0,21.7763,21.8237,21.6341,21.8237,125217.0
2020-04-16 09:50:00,23.02,23.07,22.92,22.99,30657.0,21.8237,21.8711,21.7289,21.7952,30657.0
2020-04-16 09:55:00,22.97,22.98,22.69,22.72,35793.0,21.7763,21.7857,21.5108,21.5393,35793.0
2020-04-16 10:00:00,22.7,22.86,22.62,22.81,38082.0,21.5203,21.672,21.4444,21.6246,38082.0
2020-04-16 10:05:00,22.8,22.98,22.8,22.88,26479.0,21.6151,21.7857,21.6151,21.6909,26479.0
2020-04-16 10:10:00,22.85,22.88,22.75,22.82,12509.0,21.6625,21.6909,21.5677,21.6341,12509.0
2020-04-16 10:15:00,22.82,22.87,22.57,22.57,17159.0,21.6341,21.6815,21.397,21.397,17159.0
2020-04-16 10:20:00,22.54,22.76,22.53,22.74,92745.0,21.3686,21.5772,21.3591,21.5582,92745.0
2020-04-16 10:25:00,22.78,22.92,22.77,22.92,17525.0,21.5961,21.7289,21.5867,21.7289,17525.0
2020-04-16 10:30:00,22.92,22.98,22.89,22.98,13662.0,21.7289,21.7857,21.7004,21.7857,13662.0
2020-04-16 10:35:00,22.98,23.03,22.87,22.91,11576.0,21.7857,21.8331,21.6815,21.7194,11576.0
2020-04-16 10:40:00,22.88,23.03,22.82,23.0,37863.0,21.6909,21.8331,21.6341,21.8047,37863.0
2020-04-16 10:45:00,23.02,23.08,22.98,23.06,16384.0,21.8237,21.8805,21.7857,21.8616,16384.0
2020-04-16 10:50:00,23.06,23.06,22.95,22.98,36585.0,21.8616,21.8616,21.7573,21.7857,36585.0
2020-04-16 10:55:00,23.0,23.17,22.99,23.12,32387.0,21.8047,21.9659,21.7952,21.9185,32387.0
2020-04-16 11:00:00,23.14,23.17,23.07,23.08,31711.0,21.9374,21.9659,21.8711,21.8805,31711.0
2020-04-16 11:05:00,23.07,23.14,23.07,23.08,18123.0,21.8711,21.9374,21.8711,21.8805,18123.0
2020-04-16 11:10:00,23.07,23.16,23.07,23.1,14786.0,21.8711,21.9564,21.8711,21.8995,14786.0
2020-04-16 11:15:00,23.11,23.12,23.06,23.06,6931.0,21.909,21.9185,21.8616,21.8616,6931.0
2020-04-16 11:20:00,23.05,23.07,23.0,23.05,11589.0,21.8521,21.8711,21.8047,21.8521,11589.0
2020-04-16 11:25:00,23.05,23.11,22.98,23.01,61788.0,21.8521,21.909,21.7857,21.8142,61788.0
2020-04-16 11:30:00,23.0,23.07,22.99,23.02,15541.0,21.8047,21.8711,21.7952,21.8237,15541.0
2020-04-16 11:35:00,23.03,23.12,23.01,23.11,7797.0,21.8331,21.9185,21.8142,21.909,7797.0
2020-04-16 11:40:00,23.11,23.18,23.06,23.07,9164.0,21.909,21.9753,21.8616,21.8711,9164.0
2020-04-16 11:45:00,23.08,23.08,23.0,23.02,6204.0,21.8805,21.8805,21.8047,21.8237,6204.0
2020-04-16 11:50:00,23.03,23.09,23.02,23.07,16033.0,21.8331,21.89,21.8237,21.8711,16033.0
2020-04-16 11:55:00,23.08,23.1,23.0,23.0,31988.0,21.8805,21.8995,21.8047,21.8047,31988.0
2020-04-16 12:00:00,23.03,23.04,22.95,22.96,14060.0,21.8331,21.8426,21.7573,21.7668,14060.0
2020-04-16 12:05:00,22.96,22.97,22.9,22.92,7483.0,21.7668,21.7763,21.7099,21.7289,7483.0
2020-04-16 12:10:00,22.93,23.01,22.92,22.98,34451.0,21.7383,21.8142,21.7289,21.7857,34451.0
2020-04-16 12:15:00,23.0,23.0,22.88,22.94,5146.0,21.8047,21.8047,21.6909,21.7478,5146.0
2020-04-16 12:20:00,22.94,22.95,22.86,22.87,11111.0,21.7478,21.7573,21.672,21.6815,11111.0
2020-04-16 12:25:00,22.87,23.02,22.87,23.0,10467.0,21.6815,21.8237,21.6815,21.8047,10467.0
2020-04-16 12:30:00,23.0,23.01,22.91,22.91,25455.0,21.8047,21.8142,21.7194,21.7194,25455.0
2020-04-16 12:35:00,22.92,22.98,22.92,22.96,12459.0,21.7289,21.7857,21.7289,21.7668,12459.0
2020-04-16 12:40:00,22.96,23.0,22.91,22.97,34907.0,21.7668,21.8047,21.7194,21.7763,34907.0
2020-04-16 12:45:00,22.96,22.96,22.9,22.92,45528.0,21.7668,21.7668,21.7099,21.7289,45528.0
2020-04-16 12:50:00,22.91,22.92,22.82,22.86,31779.0,21.7194,21.7289,21.6341,21.672,31779.0
2020-04-16 12:55:00,22.89,23.01,22.87,23.01,6054.0,21.7004,21.8142,21.6815,21.8142,6054.0
2020-04-16 13:00:00,23.01,23.07,22.99,23.05,4284.0,21.8142,21.8711,21.7952,21.8521,4284.0
2020-04-16 13:05:00,23.04,23.08,23.0,23.0,6288.0,21.8426,21.8805,21.8047,21.8047,6288.0
2020-04-16 13:10:00,23.0,23.02,22.99,23.0,7575.0,21.8047,21.8237,21.7952,21.8047,7575.0
2020-04-16 13:15:00,23.01,23.02,22.94,22.99,21759.0,21.8142,21.8237,21.7478,21.7952,21759.0
2020-04-16 13:20:00,23.0,23.04,22.99,23.02,10701.0,21.8047,21.8426,21.7952,21.8237,10701.0
2020-04-16 13:25:00,23.02,23.05,23.0,23.04,8715.0,21.8237,21.8521,21.8047,21.8426,8715.0
2020-04-16 13:30:00,23.06,23.07,22.94,22.99,37262.0,21.8616,21.8711,21.7478,21.7952,37262.0
2020-04-16 13:35:00,22.98,23.02,22.95,22.96,18675.0,21.7857,21.8237,21.7573,21.7668,18675.0
2020-04-16 13:40:00,22.97,23.02,22.95,22.99,19295.0,21.7763,21.8237,21.7573,21.7952,19295.0
2020-04-16 13:45:00,22.99,23.01,22.96,22.98,35800.0,21.7952,21.8142,21.7668,21.7857,35800.0
2020-04-16 13:50:00,23.0,23.0,22.9,22.92,66949.0,21.8047,21.8047,21.7099,21.7289,66949.0
2020-04-16 13:55:00,22.9,22.95,22.89,22.91,19279.0,21.7099,21.7573,21.7004,21.7194,19279.0
2020-04-16 14:00:00,22.92,22.97,22.88,22.9,27539.0,21.7289,21.7763,21.6909,21.7099,27539.0
2020-04-16 14:05:00,22.9,22.97,22.89,22.96,54686.0,21.7099,21.7763,21.7004,21.7668,54686.0
2020-04-16 14:10:00,22.96,22.98,22.91,22.94,21288.0,21.7668,21.7857,21.7194,21.7478,21288.0
2020-04-16 14:15:00,22.95,23.03,22.94,22.99,29214.0,21.7573,21.8331,21.7478,21.7952,29214.0
2020-04-16 14:20:00,22.96,23.08,22.96,23.06,32168.0,21.7668,21.8805,21.7668,21.8616,32168.0
2020-04-16 14:25:00,23.05,23.1,23.02,23.07,13108.0,21.8521,21.8995,21.8237,21.8711,13108.0
2020-04-16 14:30:00,23.06,23.09,23.05,23.08,9259.0,21.8616,21.89,21.8521,21.8805,9259.0
2020-04-16 14:35:00,23.08,23.15,23.06,23.14,27650.0,21.8805,21.9469,21.8616,21.9374,27650.0
2020-04-16 14:40:00,23.13,23.15,23.09,23.12,10119.0,21.9279,21.9469,21.89,21.9185,10119.0
2020-04-16 14:45:00,23.13,23.13,23.07,23.1,14832.0,21.9279,21.9279,21.8711,21.8995,14832.0
2020-04-16 14:50:00,23.09,23.11,23.05,23.09,22974.0,21.89,21.909,21.8521,21.89,22974.0
2020-04-16 14:55:00,23.09,23.13,23.05,23.05,15064.0,21.89,21.9279,21.8521,21.8521,15064.0
2020-04-16 15:00:00,23.07,23.08,22.98,23.05,47322.0,21.8711,21.8805,21.7857,21.8521,47322.0
2020-04-16 15:05:00,23.07,23.08,23.0,23.03,17286.0,21.8711,21.8805,21.8047,21.8331,17286.0
2020-04-16 15:10:00,23.04,23.09,23.02,23.06,12069.0,21.8426,21.89,21.8237,21.8616,12069.0
2020-04-16 15:15:00,23.07,23.09,23.03,23.04,17081.0,21.8711,21.89,21.8331,21.8426,17081.0
2020-04-16 15:20:00,23.05,23.1,23.01,23.08,9470.0,21.8521,21.8995,21.8142,21.8805,9470.0
2020-04-16 15:25:00,23.09,23.14,23.0,23.14,83808.0,21.89,21.9374,21.8047,21.9374,83808.0
2020-04-16 15:30:00,23.15,23.25,23.15,23.21,27715.0,21.9469,22.0417,21.9469,22.0038,27715.0
2020-04-16 15:35:00,23.23,23.24,23.12,23.13,24956.0,22.0227,22.0322,21.9185,21.9279,24956.0
2020-04-16 15:40:00,23.14,23.14,23.08,23.08,30793.0,21.9374,21.9374,21.8805,21.8805,30793.0
2020-04-16 15:45:00,23.09,23.22,23.08,23.18,62617.0,21.89,22.0133,21.8805,21.9753,62617.0
2020-04-16 15:50:00,23.16,23.23,23.09,23.15,100782.0,21.9564,22.0227,21.89,21.9469,100782.0
2020-04-16 15:55:00,23.17,23.17,23.11,23.12,98200.0,21.9659,21.9659,21.909,21.9185,98200.0
2020-04-17 09:30:00,24.03,24.2,23.69,23.77,198620.0,22.7812,22.9423,22.4588,22.5347,198620.0
2020-04-17 09:35:00,23.76,23.99,23.76,23.92,68257.0,22.5252,22.7432,22.5252,22.6769,68257.0
2020-04-17 09:40:00,23.93,23.94,23.82,23.82,58414.0,22.6864,22.6958,22.5821,22.5821,58414.0
2020-04-17 09:45:00,23.84,23.93,23.78,23.78,61429.0,22.601,22.6864,22.5442,22.5442,61429.0
2020-04-17 09:50:00,23.77,23.89,23.76,23.84,104372.0,22.5347,22.6484,22.5252,22.601,104372.0
2020-04-17 09:55:00,23.83,23.94,23.82,23.91,60037.0,22.5916,22.6958,22.5821,22.6674,60037.0
2020-04-17 10:00:00,23.92,23.98,23.69,23.76,42576.0,22.6769,22.7338,22.4588,22.5252,42576.0
2020-04-17 10:05:00,23.79,23.87,23.74,23.74,24468.0,22.5536,22.6295,22.5062,22.5062,24468.0
2020-04-17 10:10:00,23.8,23.82,23.61,23.66,22891.0,22.5631,22.5821,22.383,22.4304,22891.0
2020-04-17 10:15:00,23.66,23.7,23.52,23.52,29225.0,22.4304,22.4683,22.2977,22.2977,29225.0
2020-04-17 10:20:00,23.54,23.69,23.49,23.69,71062.0,22.3166,22.4588,22.2692,22.4588,71062.0
2020-04-17 10:25:00,23.68,23.75,23.66,23.75,20858.0,22.4494,22.5157,22.4304,22.5157,20858.0
2020-04-17 10:30:00,23.74,23.78,23.63,23.73,68257.0,22.5062,22.5442,22.402,22.4968,68257.0
2020-04-17 10:35:00,23.72,23.74,23.61,23.64,19228.0,22.4873,22.5062,22.383,22.4114,19228.0
2020-04-17 10:40:00,23.64,23.69,23.56,23.58,20452.0,22.4114,22.4588,22.3356,22.3546,20452.0
2020-04-17 10:45:00,23.6,23.66,23.56,23.56,17555.0,22.3735,22.4304,22.3356,22.3356,17555.0
2020-04-17 10:50:00,23.59,23.69,23.56,23.68,19373.0,22.364,22.4588,22.3356,22.4494,19373.0
2020-04-17 10:55:00,23.69,23.73,23.62,23.63,24465.0,22.4588,22.4968,22.3925,22.402,24465.0
2020-04-17 11:00:00,23.63,23.74,23.61,23.72,28907.0,22.402,22.5062,22.383,22.4873,28907.0
2020-04-17 11:05:00,23.73,23.79,23.69,23.77,38701.0,22.4968,22.5536,22.4588,22.5347,38701.0
2020-04-17 11:10:00,23.77,23.79,23.63,23.68,29709.0,22.5347,22.5536,22.402,22.4494,29709.0
2020-04-17 11:15:00,23.68,23.69,23.6,23.67,22227.0,22.4494,22.4588,22.3735,22.4399,22227.0
2020-04-17 11:20:00,23.66,23.7,23.6,23.68,7983.0,22.4304,22.4683,22.3735,22.4494,7983.0
2020-04-17 11:25:00,23.67,23.72,23.62,23.63,14681.0,22.4399,22.4873,22.3925,22.402,14681.0
2020-04-17 11:30:00,23.64,23.64,23.54,23.57,38887.0,22.4114,22.4114,22.3166,22.3451,38887.0
2020-04-17 11:35:00,23.57,23.62,23.49,23.52,83529.0,22.3451,22.3925,22.2692,22.2977,83529.0
2020-04-17 11:40:00,23.5,23.54,23.46,23.46,64129.0,22.2787,22.3166,22.2408,22.2408,64129.0
2020-04-17 11:45:00,23.47,23.5,23.41,23.45,102323.0,22.2503,22.2787,22.1934,22.2313,102323.0
2020-04-17 11:50:00,23.44,23.47,23.36,23.42,21478.0,22.2218,22.2503,22.146,22.2029,21478.0
2020-04-17 11:55:00,23.43,23.5,23.42,23.5,7511.0,22.2124,22.2787,22.2029,22.2787,7511.0
2020-04-17 12:00:00,23.49,23.5,23.43,23.49,12665.0,22.2692,22.2787,22.2124,22.2692,12665.0
2020-04-17 12:05:00,23.49,23.58,23.46,23.55,14876.0,22.2692,22.3546,22.2408,22.3261,14876.0
2020-04-17 12:10:00,23.54,23.64,23.54,23.59,7889.0,22.3166,22.4114,22.3166,22.364,7889.0
2020-04-17 12:15:00,23.6,23.67,23.56,23.64,7276.0,22.3735,22.4399,22.3356,22.4114,7276.0
2020-04-17 12:20:00,23.64,23.64,23.48,23.5,31179.0,22.4114,22.4114,22.2598,22.2787,31179.0
2020-04-17 12:25:00,23.5,23.53,23.46,23.49,10274.0,22.2787,22.3072,22.2408,22.2692,10274.0
2020-04-17 12:30:00,23.46,23.53,23.45,23.49,8608.0,22.2408,22.3072,22.2313,22.2692,8608.0
2020-04-17 12:35:00,23.5,23.53,23.47,23.49,19803.0,22.2787,22.3072,22.2503,22.2692,19803.0
2020-04-17 12:40:00,23.49,23.53,23.49,23.5,13289.0,22.2692,22.3072,22.2692,22.2787,13289.0
2020-04-17 12:45:00,23.5,23.57,23.48,23.57,10793.0,22.2787,22.3451,22.2598,22.3451,10793.0
2020-04-17 12:50:00,23.56,23.67,23.56,23.66,15181.0,22.3356,22.4399,22.3356,22.4304,15181.0
2020-04-17 12:55:00,23.69,23.69,23.63,23.64,41822.0,22.4588,22.4588,22.402,22.4114,41822.0
2020-04-17 13:00:00,23.62,23.64,23.57,23.58,30500.0,22.3925,22.4114,22.3451,22.3546,30500.0
2020-04-17 13:05:00,23.57,23.64,23.55,23.61,26891.0,22.3451,22.4114,22.3261,22.383,26891.0
2020-04-17 13:10:00,23.62,23.63,23.59,23.61,5855.0,22.3925,22.402,22.364,22.383,5855.0
2020-04-17 13:15:00,23.6,23.67,23.6,23.67,25526.0,22.3735,22.4399,22.3735,22.4399,25526.0
2020-04-17 13:20:00,23.65,23.69,23.56,23.66,33549.0,22.4209,22.4588,22.3356,22.4304,33549.0
2020-04-17 13:25:00,23.65,23.74,23.63,23.65,26407.0,22.4209,22.5062,22.402,22.4209,26407.0
2020-04-17 13:30:00,23.66,23.71,23.62,23.64,12617.0,22.4304,22.4778,22.3925,22.4114,12617.0
2020-04-17 13:35:00,23.64,23.72,23.63,23.68,13451.0,22.4114,22.4873,22.402,22.4494,13451.0
2020-04-17 13:40:00,23.66,23.7,23.63,23.63,14377.0,22.4304,22.4683,22.402,22.402,14377.0
2020-04-17 13:45:00,23.61,23.67,23.57,23.57,19308.0,22.383,22.4399,22.3451,22.3451,19308.0
2020-04-17 13:50:00,23.59,23.66,23.56,23.66,15173.0,22.364,22.4304,22.3356,22.4304,15173.0
2020-04-17 13:55:00,23.66,23.71,23.64,23.66,10194.0,22.4304,22.4778,22.4114,22.4304,10194.0
2020-04-17 14:00:00,23.66,23.68,23.62,23.64,16464.0,22.4304,22.4494,22.3925,22.4114,16464.0
2020-04-17 14:05:00,23.65,23.68,23.59,23.61,22870.0,22.4209,22.4494,22.364,22.383,22870.0
2020-04-17 14:10:00,23.59,23.63,23.55,23.56,12394.0,22.364,22.402,22.3261,22.3356,12394.0
2020-04-17 14:15:00,23.57,23.71,23.56,23.7,9987.0,22.3451,22.4778,22.3356,22.4683,9987.0
2020-04-17 14:20:00,23.7,23.72,23.64,23.64,17336.0,22.4683,22.4873,22.4114,22.4114,17336.0
2020-04-17 14:25:00,23.64,23.71,23.62,23.66,14574.0,22.4114,22.4778,22.3925,22.4304,14574.0
2020-04-17 14:30:00,23.65,23.65,23.59,23.64,8639.0,22.4209,22.4209,22.364,22.4114,8639.0
2020-04-17 14:35:00,23.64,23.66,23.57,23.64,11138.0,22.4114,22.4304,22.3451,22.4114,11138.0
2020-04-17 14:40:00,23.65,23.67,23.54,23.66,11739.0,22.4209,22.4399,22.3166,22.4304,11739.0
2020-04-17 14:45:00,23.65,23.66,23.6,23.6,22975.0,22.4209,22.4304,22.3735,22.3735,22975.0
2020-04-17 14:50:00,23.63,23.66,23.58,23.59,15152.0,22.402,22.4304,22.3546,22.364,15152.0
2020-04-17 14:55:00,23.58,23.74,23.57,23.68,18306.0,22.3546,22.5062,22.3451,22.4494,18306.0
2020-04-17 15:00:00,23.67,23.74,23.65,23.67,50711.0,22.4399,22.5062,22.4209,22.4399,50711.0
2020-04-17 15:05:00,23.67,23.69,23.63,23.64,20046.0,22.4399,22.4588,22.402,22.4114,20046.0
2020-04-17 15:10:00,23.65,23.66,23.55,23.58,77878.0,22.4209,22.4304,22.3261,22.3546,77878.0
2020-04-17 15:15:00,23.58,23.6,23.45,23.57,108984.0,22.3546,22.3735,22.2313,22.3451,108984.0
2020-04-17 15:20:00,23.55,23.61,23.5,23.61,48578.0,22.3261,22.383,22.2787,22.383,48578.0
2020-04-17 15:25:00,23.61,23.67,23.61,23.66,18875.0,22.383,22.4399,22.383,22.4304,18875.0
2020-04-17 15:30:00,23.68,23.74,23.67,23.69,24707.0,22.4494,22.5062,22.4399,22.4588,24707.0
2020-04-17 15:35:00,23.71,23.74,23.67,23.7,29088.0,22.4778,22.5062,22.4399,22.4683,29088.0
2020-04-17 15:40:00,23.71,23.77,23.69,23.77,80947.0,22.4778,22.5347,22.4588,22.5347,80947.0
2020-04-17 15:45:00,23.76,23.79,23.71,23.76,139748.0,22.5252,22.5536,22.4778,22.5252,139748.0
2020-04-17 15:50:00,23.77,23.92,23.76,23.89,146700.0,22.5347,22.6769,22.5252,22.6484,146700.0
2020-04-17 15:55:00,23.89,24.01,23.87,23.92,428222.0,22.6484,22.7622,22.6295,22.6769,428222.0
2020-04-20 09:30:00,23.32,23.37,23.12,23.16,65340.0,22.1081,22.1555,21.9185,21.9564,65340.0
2020-04-20 09:35:00,23.18,23.21,23.09,23.12,15769.0,21.9753,22.0038,21.89,21.9185,15769.0
2020-04-20 09:40:00,23.13,23.18,22.91,22.93,46732.0,21.9279,21.9753,21.7194,21.7383,46732.0
2020-04-20 09:45:00,22.94,23.19,22.93,23.15,25031.0,21.7478,21.9848,21.7383,21.9469,25031.0
2020-04-20 09:50:00,23.14,23.26,23.14,23.14,30262.0,21.9374,22.0512,21.9374,21.9374,30262.0
2020-04-20 09:55:00,23.16,23.3,23.16,23.29,50502.0,21.9564,22.0891,21.9564,22.0796,50502.0
2020-04-20 10:00:00,23.3,23.41,23.27,23.37,23854.0,22.0891,22.1934,22.0607,22.1555,23854.0
2020-04-20 10:05:00,23.37,23.4,23.26,23.27,17614.0,22.1555,22.1839,22.0512,22.0607,17614.0
2020-04-20 10:10:00,23.28,23.3,23.21,23.25,36935.0,22.0701,22.0891,22.0038,22.0417,36935.0
2020-04-20 10:15:00,23.24,23.26,23.19,23.22,32276.0,22.0322,22.0512,21.9848,22.0133,32276.0
2020-04-20 10:20:00,23.21,23.21,23.14,23.17,27194.0,22.0038,22.0038,21.9374,21.9659,27194.0
2020-04-20 10:25:00,23.19,23.19,23.09,23.13,16053.0,21.9848,21.9848,21.89,21.9279,16053.0
2020-04-20 10:30:00,23.13,23.19,23.11,23.16,26744.0,21.9279,21.9848,21.909,21.9564,26744.0
2020-04-20 10:35:00,23.16,23.21,23.13,23.16,13799.0,21.9564,22.0038,21.9279,21.9564,13799.0
2020-04-20 10:40:00,23.16,23.23,23.11,23.22,46699.0,21.9564,22.0227,21.909,22.0133,46699.0
2020-04-20 10:45:00,23.22,23.25,23.17,23.19,30975.0,22.0133,22.0417,21.9659,21.9848,30975.0
2020-04-20 10:50:00,23.19,23.25,23.17,23.21,24533.0,21.9848,22.0417,21.9659,22.0038,24533.0
2020-04-20 10:55:00,23.21,23.29,23.14,23.16,34420.0,22.0038,22.0796,21.9374,21.9564,34420.0
2020-04-20 11:00:00,23.16,23.2,23.14,23.18,18657.0,21.9564,21.9943,21.9374,21.9753,18657.0
2020-04-20 11:05:00,23.19,23.27,23.18,23.23,17526.0,21.9848,22.0607,21.9753,22.0227,17526.0
2020-04-20 11:10:00,23.23,23.23,23.08,23.11,64724.0,22.0227,22.0227,21.8805,21.909,64724.0
2020-04-20 11:15:00,23.12,23.23,23.12,23.22,43680.0,21.9185,22.0227,21.9185,22.0133,43680.0
2020-04-20 11:20:00,23.23,23.31,23.23,23.3,28974.0,22.0227,22.0986,22.0227,22.0891,28974.0
2020-04-20 11:25:00,23.3,23.38,23.29,23.32,35399.0,22.0891,22.165,22.0796,22.1081,35399.0
2020-04-20 11:30:00,23.32,23.35,23.29,23.34,18945.0,22.1081,22.1365,22.0796,22.127,18945.0
2020-04-20 11:35:00,23.35,23.4,23.33,23.37,18981.0,22.1365,22.1839,22.1175,22.1555,18981.0
2020-04-20 11:40:00,23.37,23.38,23.36,23.37,30678.0,22.1555,22.165,22.146,22.1555,30678.0
2020-04-20 11:45:00,23.38,23.47,23.33,23.43,79324.0,22.165,22.2503,22.1175,22.2124,79324.0
2020-04-20 11:50:00,23.44,23.52,23.43,23.5,42706.0,22.2218,22.2977,22.2124,22.2787,42706.0
2020-04-20 11:55:00,23.51,23.59,23.5,23.56,29814.0,22.2882,22.364,22.2787,22.3356,29814.0
2020-04-20 12:00:00,23.56,23.57,23.48,23.5,15195.0,22.3356,22.3451,22.2598,22.2787,15195.0
2020-04-20 12:05:00,23.5,23.51,23.43,23.44,22240.0,22.2787,22.2882,22.2124,22.2218,22240.0
2020-04-20 12:10:00,23.44,23.47,23.34,23.34,7750.0,22.2218,22.2503,22.127,22.127,7750.0
2020-04-20 12:15:00,23.34,23.35,23.28,23.32,15616.0,22.127,22.1365,22.0701,22.1081,15616.0
2020-04-20 12:20:00,23.32,23.45,23.32,23.42,65449.0,22.1081,22.2313,22.1081,22.2029,65449.0
2020-04-20 12:25:00,23.43,23.49,23.32,23.43,130607.0,22.2124,22.2692,22.1081,22.2124,130607.0
2020-04-20 12:30:00,23.43,23.48,23.4,23.43,17129.0,22.2124,22.2598,22.1839,22.2124,17129.0
2020-04-20 12:35:00,23.43,23.44,23.31,23.35,28751.0,22.2124,22.2218,22.0986,22.1365,28751.0
2020-04-20 12:40:00,23.33,23.4,23.33,23.36,41803.0,22.1175,22.1839,22.1175,22.146,41803.0
2020-04-20 12:45:00,23.36,23.4,23.29,23.3,33799.0,22.146,22.1839,22.0796,22.0891,33799.0
2020-04-20 12:50:00,23.3,23.32,23.21,23.24,52505.0,22.0891,22.1081,22.0038,22.0322,52505.0
2020-04-20 12:55:00,23.25,23.26,23.18,23.19,34149.0,22.0417,22.0512,21.9753,21.9848,34149.0
2020-04-20 13:00:00,23.19,23.19,23.14,23.17,7742.0,21.9848,21.9848,21.9374,21.9659,7742.0
2020-04-20 13:05:00,23.17,23.19,23.14,23.19,11356.0,21.9659,21.9848,21.9374,21.9848,11356.0
2020-04-20 13:10:00,23.2,23.24,23.15,23.2,83236.0,21.9943,22.0322,21.9469,21.9943,83236.0
2020-04-20 13:15:00,23.18,23.19,23.11,23.12,11138.0,21.9753,21.9848,21.909,21.9185,11138.0
2020-04-20 13:20:00,23.12,23.12,23.03,23.04,25252.0,21.9185,21.9185,21.8331,21.8426,25252.0
2020-04-20 13:25:00,23.04,23.08,23.03,23.04,24763.0,21.8426,21.8805,21.8331,21.8426,24763.0
2020-04-20 13:30:00,23.03,23.07,23.02,23.06,16399.0,21.8331,21.8711,21.8237,21.8616,16399.0
2020-04-20 13:35:00,23.04,23.05,22.95,22.96,25636.0,21.8426,21.8521,21.7573,21.7668,25636.0
2020-04-20 13:40:00,22.95,23.01,22.94,22.97,85998.0,21.7573,21.8142,21.7478,21.7763,85998.0
2020-04-20 13:45:00,22.96,22.97,22.89,22.9,34825.0,21.7668,21.7763,21.7004,21.7099,34825.0
2020-04-20 13:50:00,22.89,22.96,22.89,22.95,33373.0,21.7004,21.7668,21.7004,21.7573,33373.0
2020-04-20 13:55:00,22.95,22.95,22.9,22.93,69432.0,21.7573,21.7573,21.7099,21.7383,69432.0
2020-04-20 14:00:00,22.94,22.96,22.9,22.92,44524.0,21.7478,21.7668,21.7099,21.7289,44524.0
2020-04-20 14:05:00,22.93,22.95,22.86,22.87,32040.0,21.7383,21.7573,21.672,21.6815,32040.0
2020-04-20 14:10:00,22.87,22.89,22.79,22.79,34498.0,21.6815,21.7004,21.6056,21.6056,34498.0
2020-04-20 14:15:00,22.79,22.83,22.75,22.78,47269.0,21.6056,21.6435,21.5677,21.5961,47269.0
2020-04-20 14:20:00,22.78,22.79,22.73,22.76,43958.0,21.5961,21.6056,21.5487,21.5772,43958.0
2020-04-20 14:25:00,22.76,22.77,22.65,22.66,118955.0,21.5772,21.5867,21.4729,21.4824,118955.0
2020-04-20 14:30:00,22.66,22.76,22.65,22.71,72347.0,21.4824,21.5772,21.4729,21.5298,72347.0
2020-04-20 14:35:00,22.7,22.71,22.65,22.66,67173.0,21.5203,21.5298,21.4729,21.4824,67173.0
2020-04-20 14:40:00,22.66,22.71,22.61,22.67,103096.0,21.4824,21.5298,21.435,21.4918,103096.0
2020-04-20 14:45:00,22.67,22.74,22.65,22.72,39177.0,21.4918,21.5582,21.4729,21.5393,39177.0
2020-04-20 14:50:00,22.71,22.72,22.67,22.68,41945.0,21.5298,21.5393,21.4918,21.5013,41945.0
2020-04-20 14:55:00,22.68,22.68,22.57,22.58,24806.0,21.5013,21.5013,21.397,21.4065,24806.0
2020-04-20 15:00:00,22.58,22.71,22.55,22.69,99907.0,21.4065,21.5298,21.3781,21.5108,99907.0
2020-04-20 15:05:00,22.68,22.72,22.63,22.7,22085.0,21.5013,21.5393,21.4539,21.5203,22085.0
2020-04-20 15:10:00,22.7,22.74,22.64,22.73,31441.0,21.5203,21.5582,21.4634,21.5487,31441.0
2020-04-20 15:15:00,22.73,22.75,22.65,22.66,33696.0,21.5487,21.5677,21.4729,21.4824,33696.0
2020-04-20 15:20:00,22.66,22.75,22.66,22.71,30232.0,21.4824,21.5677,21.4824,21.5298,30232.0
2020-04-20 15:25:00,22.72,22.79,22.7,22.78,51844.0,21.5393,21.6056,21.5203,21.5961,51844.0
2020-04-20 15:30:00,22.78,22.85,22.76,22.84,41818.0,21.5961,21.6625,21.5772,21.653,41818.0
2020-04-20 15:35:00,22.83,22.84,22.78,22.8,53732.0,21.6435,21.653,21.5961,21.6151,53732.0
2020-04-20 15:40:00,22.8,22.82,22.76,22.79,38247.0,21.6151,21.6341,21.5772,21.6056,38247.0
2020-04-20 15:45:00,22.79,22.84,22.75,22.79,125991.0,21.6056,21.653,21.5677,21.6056,125991.0
2020-04-20 15:50:00,22.79,22.94,22.78,22.94,162575.0,21.6056,21.7478,21.5961,21.7478,162575.0
2020-04-20 15:55:00,22.94,23.0,22.88,22.95,387283.0,21.7478,21.8047,21.6909,21.7573,387283.0
2020-04-21 09:30:00,22.22,22.44,22.02,22.11,96398.0,21.0652,21.2738,20.8756,20.961,96398.0
2020-04-21 09:35:00,22.11,22.11,21.75,21.8,94234.0,20.961,20.961,20.6197,20.6671,94234.0
2020-04-21 09:40:00,21.78,21.94,21.73,21.87,31075.0,20.6481,20.7998,20.6007,20.7334,31075.0
2020-04-21 09:45:00,21.89,21.99,21.87,21.94,117775.0,20.7524,20.8472,20.7334,20.7998,117775.0
2020-04-21 09:50:00,21.95,21.95,21.85,21.9,47194.0,20.8093,20.8093,20.7145,20.7619,47194.0
2020-04-21 09:55:00,21.91,22.01,21.87,21.93,52307.0,20.7713,20.8661,20.7334,20.7903,52307.0
2020-04-21 10:00:00,21.93,21.98,21.85,21.98,76366.0,20.7903,20.8377,20.7145,20.8377,76366.0
2020-04-21 10:05:00,21.97,22.0,21.89,21.93,73693.0,20.8282,20.8567,20.7524,20.7903,73693.0
2020-04-21 10:10:00,21.92,22.0,21.89,21.98,22025.0,20.7808,20.8567,20.7524,20.8377,22025.0
2020-04-21 10:15:00,21.98,22.01,21.94,21.98,49448.0,20.8377,20.8661,20.7998,20.8377,49448.0
2020-04-21 10:20:00,21.99,22.13,21.97,22.13,66300.0,20.8472,20.9799,20.8282,20.9799,66300.0
2020-04-21 10:25:00,22.12,22.15,22.05,22.09,24352.0,20.9704,20.9989,20.9041,20.942,24352.0
2020-04-21 10:30:00,22.1,22.11,21.98,22.02,23924.0,20.9515,20.961,20.8377,20.8756,23924.0
2020-04-21 10:35:00,22.03,22.04,21.98,22.02,41910.0,20.8851,20.8946,20.8377,20.8756,41910.0
2020-04-21 10:40:00,22.02,22.07,21.98,22.04,45750.0,20.8756,20.923,20.8377,20.8946,45750.0
2020-04-21 10:45:00,22.04,22.05,21.94,21.95,38472.0,20.8946,20.9041,20.7998,20.8093,38472.0
2020-04-21 10:50:00,21.95,21.95,21.9,21.91,28836.0,20.8093,20.8093,20.7619,20.7713,28836.0
2020-04-21 10:55:00,21.9,21.94,21.88,21.91,32987.0,20.7619,20.7998,20.7429,20.7713,32987.0
2020-04-21 11:00:00,21.91,21.92,21.77,21.78,37535.0,20.7713,20.7808,20.6386,20.6481,37535.0
2020-04-21 11:05:00,21.79,21.81,21.75,21.76,16990.0,20.6576,20.6765,20.6197,20.6291,16990.0
2020-04-21 11:10:00,21.75,21.77,21.62,21.62,23183.0,20.6197,20.6386,20.4964,20.4964,23183.0
2020-04-21 11:15:00,21.62,21.67,21.47,21.64,172695.0,20.4964,20.5438,20.3542,20.5154,172695.0
2020-04-21 11:20:00,21.65,21.68,21.59,21.59,29746.0,20.5249,20.5533,20.468,20.468,29746.0
2020-04-21 11:25:00,21.59,21.62,21.51,21.59,31135.0,20.468,20.4964,20.3921,20.468,31135.0
2020-04-21 11:30:00,21.6,21.73,21.59,21.68,27739.0,20.4775,20.6007,20.468,20.5533,27739.0
2020-04-21 11:35:00,21.68,21.79,21.65,21.79,15144.0,20.5533,20.6576,20.5249,20.6576,15144.0
2020-04-21 11:40:00,21.78,21.79,21.62,21.62,58565.0,20.6481,20.6576,20.4964,20.4964,58565.0
2020-04-21 11:45:00,21.61,21.63,21.56,21.62,66929.0,20.4869,20.5059,20.4395,20.4964,66929.0
2020-04-21 11:50:00,21.62,21.64,21.56,21.62,108607.0,20.4964,20.5154,20.4395,20.4964,108607.0
2020-04-21 11:55:00,21.61,21.8,21.59,21.73,22123.0,20.4869,20.6671,20.468,20.6007,22123.0
2020-04-21 12:00:00,21.73,21.78,21.69,21.74,10903.0,20.6007,20.6481,20.5628,20.6102,10903.0
2020-04-21 12:05:00,21.75,21.87,21.73,21.86,17832.0,20.6197,20.7334,20.6007,20.7239,17832.0
2020-04-21 12:10:00,21.86,21.92,21.84,21.85,7361.0,20.7239,20.7808,20.705,20.7145,7361.0
2020-04-21 12:15:00,21.84,21.84,21.77,21.78,7901.0,20.705,20.705,20.6386,20.6481,7901.0
2020-04-21 12:20:00,21.78,21.81,21.75,21.77,13148.0,20.6481,20.6765,20.6197,20.6386,13148.0
2020-04-21 12:25:00,21.78,21.82,21.76,21.78,21478.0,20.6481,20.686,20.6291,20.6481,21478.0
2020-04-21 12:30:00,21.78,21.81,21.69,21.7,19880.0,20.6481,20.6765,20.5628,20.5723,19880.0
2020-04-21 12:35:00,21.71,21.75,21.69,21.72,11625.0,20.5817,20.6197,20.5628,20.5912,11625.0
2020-04-21 12:40:00,21.73,21.78,21.72,21.72,6352.0,20.6007,20.6481,20.5912,20.5912,6352.0
2020-04-21 12:45:00,21.71,21.79,21.69,21.78,32122.0,20.5817,20.6576,20.5628,20.6481,32122.0
2020-04-21 12:50:00,21.77,21.86,21.77,21.84,14738.0,20.6386,20.7239,20.6386,20.705,14738.0
2020-04-21 12:55:00,21.85,21.86,21.82,21.86,17098.0,20.7145,20.7239,20.686,20.7239,17098.0
2020-04-21 13:00:00,21.85,21.92,21.82,21.83,28479.0,20.7145,20.7808,20.686,20.6955,28479.0
2020-04-21 13:05:00,21.83,21.85,21.78,21.82,11846.0,20.6955,20.7145,20.6481,20.686,11846.0
2020-04-21 13:10:00,21.82,21.85,21.81,21.81,6956.0,20.686,20.7145,20.6765,20.6765,6956.0
2020-04-21 13:15:00,21.82,21.87,21.81,21.86,11101.0,20.686,20.7334,20.6765,20.7239,11101.0
2020-04-21 13:20:00,21.87,21.97,21.86,21.93,8666.0,20.7334,20.8282,20.7239,20.7903,8666.0
2020-04-21 13:25:00,21.93,22.0,21.92,21.98,20258.0,20.7903,20.8567,20.7808,20.8377,20258.0
2020-04-21 13:30:00,21.98,22.06,21.96,22.05,16552.0,20.8377,20.9136,20.8187,20.9041,16552.0
2020-04-21 13:35:00,22.05,22.09,22.02,22.02,30851.0,20.9041,20.942,20.8756,20.8756,30851.0
2020-04-21 13:40:00,22.02,22.03,21.99,22.02,62919.0,20.8756,20.8851,20.8472,20.8756,62919.0
2020-04-21 13:45:00,22.01,22.02,21.88,21.93,84236.0,20.8661,20.8756,20.7429,20.7903,84236.0
2020-04-21 13:50:00,21.93,21.94,21.89,21.93,13630.0,20.7903,20.7998,20.7524,20.7903,13630.0
2020-04-21 13:55:00,21.93,21.93,21.85,21.86,6131.0,20.7903,20.7903,20.7145,20.7239,6131.0
2020-04-21 14:00:00,21.85,21.85,21.8,21.81,20958.0,20.7145,20.7145,20.6671,20.6765,20958.0
2020-04-21 14:05:00,21.81,21.88,21.8,21.81,60326.0,20.6765,20.7429,20.6671,20.6765,60326.0
2020-04-21 14:10:00,21.81,21.83,21.8,21.81,18228.0,20.6765,20.6955,20.6671,20.6765,18228.0
2020-04-21 14:15:00,21.81,21.84,21.8,21.81,29102.0,20.6765,20.705,20.6671,20.6765,29102.0
2020-04-21 14:20:00,21.81,21.99,21.79,21.97,37163.0,20.6765,20.8472,20.6576,20.8282,37163.0
2020-04-21 14:25:00,21.96,21.99,21.9,21.9,11094.0,20.8187,20.8472,20.7619,20.7619,11094.0
2020-04-21 14:30:00,21.91,21.91,21.86,21.88,10738.0,20.7713,20.7713,20.7239,20.7429,10738.0
2020-04-21 14:35:00,21.88,21.89,21.82,21.84,12570.0,20.7429,20.7524,20.686,20.705,12570.0
2020-04-21 14:40:00,21.84,21.84,21.79,21.82,17758.0,20.705,20.705,20.6576,20.686,17758.0
2020-04-21 14:45:00,21.82,21.86,21.79,21.82,21760.0,20.686,20.7239,20.6576,20.686,21760.0
2020-04-21 14:50:00,21.82,21.85,21.79,21.83,29204.0,20.686,20.7145,20.6576,20.6955,29204.0
2020-04-21 14:55:00,21.83,21.83,21.78,21.8,30319.0,20.6955,20.6955,20.6481,20.6671,30319.0
2020-04-21 15:00:00,21.8,21.85,21.8,21.84,20951.0,20.6671,20.7145,20.6671,20.705,20951.0
2020-04-21 15:05:00,21.84,21.85,21.75,21.76,33430.0,20.705,20.7145,20.6197,20.6291,33430.0
2020-04-21 15:10:00,21.76,21.83,21.76,21.82,22319.0,20.6291,20.6955,20.6291,20.686,22319.0
2020-04-21 15:15:00,21.83,21.85,21.8,21.84,24988.0,20.6955,20.7145,20.6671,20.705,24988.0
2020-04-21 15:20:00,21.84,21.85,21.78,21.79,25190.0,20.705,20.7145,20.6481,20.6576,25190.0
2020-04-21 15:25:00,21.8,21.81,21.73,21.74,21282.0,20.6671,20.6765,20.6007,20.6102,21282.0
2020-04-21 15:30:00,21.75,21.82,21.72,21.8,31726.0,20.6197,20.686,20.5912,20.6671,31726.0
2020-04-21 15:35:00,21.8,21.91,21.8,21.89,38666.0,20.6671,20.7713,20.6671,20.7524,38666.0
2020-04-21 15:40:00,21.88,21.89,21.83,21.88,42993.0,20.7429,20.7524,20.6955,20.7429,42993.0
2020-04-21 15:45:00,21.88,21.89,21.84,21.89,103562.0,20.7429,20.7524,20.705,20.7524,103562.0
2020-04-21 15:50:00,21.88,21.93,21.84,21.86,166859.0,20.7429,20.7903,20.705,20.7239,166859.0
2020-04-21 15:55:00,21.86,21.88,21.84,21.85,115690.0,20.7239,20.7429,20.705,20.7145,115690.0
2020-04-22 09:30:00,22.27,22.39,22.1,22.21,54988.0,21.1126,21.2264,20.9515,21.0558,54988.0
2020-04-22 09:35:00,22.18,22.32,22.11,22.29,82693.0,21.0273,21.16,20.961,21.1316,82693.0
2020-04-22 09:40:00,22.29,22.34,22.26,22.3,123076.0,21.1316,21.179,21.1032,21.1411,123076.0
2020-04-22 09:45:00,22.3,22.34,22.19,22.19,87855.0,21.1411,21.179,21.0368,21.0368,87855.0
2020-04-22 09:50:00,22.18,22.27,22.06,22.08,25321.0,21.0273,21.1126,20.9136,20.9325,25321.0
2020-04-22 09:55:00,22.06,22.1,21.95,22.0,27710.0,20.9136,20.9515,20.8093,20.8567,27710.0
2020-04-22 10:00:00,22.0,22.16,21.95,22.1,37051.0,20.8567,21.0084,20.8093,20.9515,37051.0
2020-04-22 10:05:00,22.11,22.18,22.11,22.15,33141.0,20.961,21.0273,20.961,20.9989,33141.0
2020-04-22 10:10:00,22.16,22.2,22.13,22.16,38610.0,21.0084,21.0463,20.9799,21.0084,38610.0
2020-04-22 10:15:00,22.18,22.26,22.17,22.21,11538.0,21.0273,21.1032,21.0178,21.0558,11538.0
2020-04-22 10:20:00,22.22,22.26,22.2,22.23,21917.0,21.0652,21.1032,21.0463,21.0747,21917.0
2020-04-22 10:25:00,22.23,22.34,22.22,22.3,93310.0,21.0747,21.179,21.0652,21.1411,93310.0
2020-04-22 10:30:00,22.3,22.33,22.28,22.3,47997.0,21.1411,21.1695,21.1221,21.1411,47997.0
2020-04-22 10:35:00,22.31,22.36,22.29,22.35,55478.0,21.1506,21.198,21.1316,21.1885,55478.0
2020-04-22 10:40:00,22.35,22.39,22.32,22.34,126614.0,21.1885,21.2264,21.16,21.179,126614.0
2020-04-22 10:45:00,22.35,22.38,22.33,22.34,18203.0,21.1885,21.2169,21.1695,21.179,18203.0
2020-04-22 10:50:00,22.33,22.35,22.25,22.29,12837.0,21.1695,21.1885,21.0937,21.1316,12837.0
2020-04-22 10:55:00,22.32,22.35,22.29,22.34,20194.0,21.16,21.1885,21.1316,21.179,20194.0
2020-04-22 11:00:00,22.34,22.36,22.27,22.33,15917.0,21.179,21.198,21.1126,21.1695,15917.0
2020-04-22 11:05:00,22.35,22.36,22.32,22.34,27105.0,21.1885,21.198,21.16,21.179,27105.0
2020-04-22 11:10:00,22.34,22.36,22.29,22.3,34701.0,21.179,21.198,21.1316,21.1411,34701.0
2020-04-22 11:15:00,22.31,22.38,22.31,22.37,44051.0,21.1506,21.2169,21.1506,21.2074,44051.0
2020-04-22 11:20:00,22.36,22.38,22.29,22.33,12965.0,21.198,21.2169,21.1316,21.1695,12965.0
2020-04-22 11:25:00,22.33,22.34,22.28,22.3,16010.0,21.1695,21.179,21.1221,21.1411,16010.0
2020-04-22 11:30:00,22.3,22.3,22.24,22.27,22001.0,21.1411,21.1411,21.0842,21.1126,22001.0
2020-04-22 11:35:00,22.25,22.27,22.21,22.22,19894.0,21.0937,21.1126,21.0558,21.0652,19894.0
2020-04-22 11:40:00,22.23,22.28,22.2,22.23,16745.0,21.0747,21.1221,21.0463,21.0747,16745.0
2020-04-22 11:45:00,22.23,22.28,22.22,22.24,72159.0,21.0747,21.1221,21.0652,21.0842,72159.0
2020-04-22 11:50:00,22.24,22.26,22.23,22.24,35423.0,21.0842,21.1032,21.0747,21.0842,35423.0
2020-04-22 11:55:00,22.24,22.28,22.2,22.27,62602.0,21.0842,21.1221,21.0463,21.1126,62602.0
2020-04-22 12:00:00,22.27,22.28,22.24,22.27,11538.0,21.1126,21.1221,21.0842,21.1126,11538.0
2020-04-22 12:05:00,22.27,22.27,22.21,22.21,9946.0,21.1126,21.1126,21.0558,21.0558,9946.0
2020-04-22 12:10:00,22.21,22.26,22.2,22.24,76748.0,21.0558,21.1032,21.0463,21.0842,76748.0
2020-04-22 12:15:00,22.23,22.28,22.21,22.27,49129.0,21.0747,21.1221,21.0558,21.1126,49129.0
2020-04-22 12:20:00,22.27,22.28,22.25,22.27,28693.0,21.1126,21.1221,21.0937,21.1126,28693.0
2020-04-22 12:25:00,22.27,22.28,22.24,22.25,43076.0,21.1126,21.1221,21.0842,21.0937,43076.0
2020-04-22 12:30:00,22.25,22.26,22.23,22.25,53004.0,21.0937,21.1032,21.0747,21.0937,53004.0
2020-04-22 12:35:00,22.24,22.26,22.19,22.25,27583.0,21.0842,21.1032,21.0368,21.0937,27583.0
2020-04-22 12:40:00,22.25,22.26,22.19,22.24,20043.0,21.0937,21.1032,21.0368,21.0842,20043.0
2020-04-22 12:45:00,22.25,22.26,22.21,22.21,8584.0,21.0937,21.1032,21.0558,21.0558,8584.0
2020-04-22 12:50:00,22.21,22.22,22.16,22.16,34167.0,21.0558,21.0652,21.0084,21.0084,34167.0
2020-04-22 12:55:00,22.16,22.17,22.13,22.17,19361.0,21.0084,21.0178,20.9799,21.0178,19361.0
2020-04-22 13:00:00,22.16,22.21,22.16,22.17,15794.0,21.0084,21.0558,21.0084,21.0178,15794.0
2020-04-22 13:05:00,22.17,22.18,22.13,22.17,12438.0,21.0178,21.0273,20.9799,21.0178,12438.0
2020-04-22 13:10:00,22.17,22.2,22.16,22.19,13797.0,21.0178,21.0463,21.0084,21.0368,13797.0
2020-04-22 13:15:00,22.19,22.2,22.17,22.2,37983.0,21.0368,21.0463,21.0178,21.0463,37983.0
2020-04-22 13:20:00,22.2,22.2,22.17,22.18,16637.0,21.0463,21.0463,21.0178,21.0273,16637.0
2020-04-22 13:25:00,22.18,22.19,22.12,22.16,48481.0,21.0273,21.0368,20.9704,21.0084,48481.0
2020-04-22 13:30:00,22.17,22.19,22.15,22.15,34911.0,21.0178,21.0368,20.9989,20.9989,34911.0
2020-04-22 13:35:00,22.16,22.18,22.14,22.15,25578.0,21.0084,21.0273,20.9894,20.9989,25578.0
2020-04-22 13:40:00,22.15,22.18,22.14,22.17,10794.0,20.9989,21.0273,20.9894,21.0178,10794.0
2020-04-22 13:45:00,22.17,22.19,22.16,22.18,11703.0,21.0178,21.0368,21.0084,21.0273,11703.0
2020-04-22 13:50:00,22.17,22.19,22.15,22.18,24201.0,21.0178,21.0368,20.9989,21.0273,24201.0
2020-04-22 13:55:00,22.18,22.18,22.16,22.16,14584.0,21.0273,21.0273,21.0084,21.0084,14584.0
2020-04-22 14:00:00,22.17,22.17,22.15,22.17,19317.0,21.0178,21.0178,20.9989,21.0178,19317.0
2020-04-22 14:05:00,22.16,22.17,22.08,22.1,18696.0,21.0084,21.0178,20.9325,20.9515,18696.0
2020-04-22 14:10:00,22.09,22.17,22.07,22.17,24190.0,20.942,21.0178,20.923,21.0178,24190.0
2020-04-22 14:15:00,22.17,22.17,22.09,22.1,33460.0,21.0178,21.0178,20.942,20.9515,33460.0
2020-04-22 14:20:00,22.09,22.15,22.09,22.13,61909.0,20.942,20.9989,20.942,20.9799,61909.0
2020-04-22 14:25:00,22.13,22.15,22.11,22.14,18077.0,20.9799,20.9989,20.961,20.9894,18077.0
2020-04-22 14:30:00,22.14,22.17,22.13,22.15,61412.0,20.9894,21.0178,20.9799,20.9989,61412.0
2020-04-22 14:35:00,22.15,22.15,22.11,22.14,122273.0,20.9989,20.9989,20.961,20.9894,122273.0
2020-04-22 14:40:00,22.14,22.16,22.12,22.14,14506.0,20.9894,21.0084,20.9704,20.9894,14506.0
2020-04-22 14:45:00,22.14,22.16,22.13,22.14,20027.0,20.9894,21.0084,20.9799,20.9894,20027.0
2020-04-22 14:50:00,22.14,22.16,22.1,22.12,125087.0,20.9894,21.0084,20.9515,20.9704,125087.0
2020-04-22 14:55:00,22.12,22.16,22.12,22.14,17237.0,20.9704,21.0084,20.9704,20.9894,17237.0
2020-04-22 15:00:00,22.15,22.16,22.12,22.14,17659.0,20.9989,21.0084,20.9704,20.9894,17659.0
2020-04-22 15:05:00,22.14,22.15,22.11,22.15,8224.0,20.9894,20.9989,20.961,20.9989,8224.0
2020-04-22 15:10:00,22.15,22.16,22.12,22.14,18568.0,20.9989,21.0084,20.9704,20.9894,18568.0
2020-04-22 15:15:00,22.13,22.15,22.12,22.14,11743.0,20.9799,20.9989,20.9704,20.9894,11743.0
2020-04-22 15:20:00,22.14,22.16,22.13,22.14,43708.0,20.9894,21.0084,20.9799,20.9894,43708.0
2020-04-22 15:25:00,22.14,22.16,22.12,22.13,49788.0,20.9894,21.0084,20.9704,20.9799,49788.0
2020-04-22 15:30:00,22.13,22.16,22.1,22.16,237960.0,20.9799,21.0084,20.9515,21.0084,237960.0
2020-04-22 15:35:00,22.16,22.18,22.15,22.17,328065.0,21.0084,21.0273,20.9989,21.0178,328065.0
2020-04-22 15:40:00,22.17,22.18,22.16,22.17,82043.0,21.0178,21.0273,21.0084,21.0178,82043.0
2020-04-22 15:45:00,22.17,22.18,22.12,22.17,44671.0,21.0178,21.0273,20.9704,21.0178,44671.0
2020-04-22 15:50:00,22.18,22.21,22.13,22.17,55835.0,21.0273,21.0558,20.9799,21.0178,55835.0
2020-04-22 15:55:00,22.17,22.21,22.14,22.17,339060.0,21.0178,21.0558,20.9894,21.0178,339060.0
2020-04-23 09:30:00,22.23,22.39,22.18,22.36,51163.0,21.0747,21.2264,21.0273,21.198,51163.0
2020-04-23 09:35:00,22.37,22.42,22.31,22.38,51305.0,21.2074,21.2548,21.1506,21.2169,51305.0
2020-04-23 09:40:00,22.38,22.45,22.35,22.4,46745.0,21.2169,21.2833,21.1885,21.2359,46745.0
2020-04-23 09:45:00,22.41,22.46,22.4,22.44,48903.0,21.2454,21.2928,21.2359,21.2738,48903.0
2020-04-23 09:50:00,22.43,22.45,22.38,22.39,25596.0,21.2643,21.2833,21.2169,21.2264,25596.0
2020-04-23 09:55:00,22.39,22.42,22.31,22.34,23409.0,21.2264,21.2548,21.1506,21.179,23409.0
2020-04-23 10:00:00,22.33,22.45,22.24,22.4,96661.0,21.1695,21.2833,21.0842,21.2359,96661.0
2020-04-23 10:05:00,22.39,22.46,22.39,22.45,30909.0,21.2264,21.2928,21.2264,21.2833,30909.0
2020-04-23 10:10:00,22.44,22.52,22.41,22.5,83042.0,21.2738,21.3496,21.2454,21.3307,83042.0
2020-04-23 10:15:00,22.51,22.55,22.48,22.52,73213.0,21.3402,21.3781,21.3117,21.3496,73213.0
2020-04-23 10:20:00,22.52,22.57,22.51,22.53,89967.0,21.3496,21.397,21.3402,21.3591,89967.0
2020-04-23 10:25:00,22.54,22.58,22.52,22.57,65169.0,21.3686,21.4065,21.3496,21.397,65169.0
2020-04-23 10:30:00,22.59,22.78,22.58,22.77,132068.0,21.416,21.5961,21.4065,21.5867,132068.0
2020-04-23 10:35:00,22.76,22.91,22.75,22.89,34623.0,21.5772,21.7194,21.5677,21.7004,34623.0
2020-04-23 10:40:00,22.9,23.01,22.9,23.01,77048.0,21.7099,21.8142,21.7099,21.8142,77048.0
2020-04-23 10:45:00,23.02,23.15,23.0,23.05,80387.0,21.8237,21.9469,21.8047,21.8521,80387.0
2020-04-23 10:50:00,23.04,23.12,23.03,23.11,103517.0,21.8426,21.9185,21.8331,21.909,103517.0
2020-04-23 10:55:00,23.11,23.14,23.03,23.03,42057.0,21.909,21.9374,21.8331,21.8331,42057.0
2020-04-23 11:00:00,23.03,23.03,22.86,22.88,31844.0,21.8331,21.8331,21.672,21.6909,31844.0
2020-04-23 11:05:00,22.87,22.98,22.85,22.98,19112.0,21.6815,21.7857,21.6625,21.7857,19112.0
2020-04-23 11:10:00,22.98,23.02,22.92,22.94,21033.0,21.7857,21.8237,21.7289,21.7478,21033.0
2020-04-23 11:15:00,22.94,22.98,22.91,22.91,66961.0,21.7478,21.7857,21.7194,21.7194,66961.0
2020-04-23 11:20:00,22.89,22.91,22.86,22.88,24339.0,21.7004,21.7194,21.672,21.6909,24339.0
2020-04-23 11:25:00,22.89,22.93,22.85,22.92,35720.0,21.7004,21.7383,21.6625,21.7289,35720.0
2020-04-23 11:30:00,22.92,22.99,22.87,22.89,41417.0,21.7289,21.7952,21.6815,21.7004,41417.0
2020-04-23 11:35:00,22.9,22.97,22.88,22.96,20973.0,21.7099,21.7763,21.6909,21.7668,20973.0
2020-04-23 11:40:00,22.95,23.07,22.95,23.05,41428.0,21.7573,21.8711,21.7573,21.8521,41428.0
2020-04-23 11:45:00,23.05,23.06,22.92,22.98,21637.0,21.8521,21.8616,21.7289,21.7857,21637.0
2020-04-23 11:50:00,22.98,23.05,22.97,23.01,14210.0,21.7857,21.8521,21.7763,21.8142,14210.0
2020-04-23 11:55:00,23.01,23.1,23.0,23.1,14858.0,21.8142,21.8995,21.8047,21.8995,14858.0
2020-04-23 12:00:00,23.1,23.12,23.04,23.06,15874.0,21.8995,21.9185,21.8426,21.8616,15874.0
2020-04-23 12:05:00,23.06,23.17,23.06,23.09,73830.0,21.8616,21.9659,21.8616,21.89,73830.0
2020-04-23 12:10:00,23.1,23.16,23.09,23.16,21549.0,21.8995,21.9564,21.89,21.9564,21549.0
2020-04-23 12:15:00,23.15,23.2,23.15,23.19,32699.0,21.9469,21.9943,21.9469,21.9848,32699.0
2020-04-23 12:20:00,23.19,23.26,23.19,23.26,30489.0,21.9848,22.0512,21.9848,22.0512,30489.0
2020-04-23 12:25:00,23.26,23.33,23.26,23.26,51422.0,22.0512,22.1175,22.0512,22.0512,51422.0
2020-04-23 12:30:00,23.27,23.3,23.19,23.19,16284.0,22.0607,22.0891,21.9848,21.9848,16284.0
2020-04-23 12:35:00,23.2,23.29,23.18,23.26,27090.0,21.9943,22.0796,21.9753,22.0512,27090.0
2020-04-23 12:40:00,23.27,23.32,23.12,23.14,35529.0,22.0607,22.1081,21.9185,21.9374,35529.0
2020-04-23 12:45:00,23.13,23.19,22.87,23.04,33159.0,21.9279,21.9848,21.6815,21.8426,33159.0
2020-04-23 12:50:00,23.05,23.05,22.86,22.97,20151.0,21.8521,21.8521,21.672,21.7763,20151.0
2020-04-23 12:55:00,23.02,23.12,23.0,23.04,24827.0,21.8237,21.9185,21.8047,21.8426,24827.0
2020-04-23 13:00:00,23.03,23.08,23.01,23.05,18917.0,21.8331,21.8805,21.8142,21.8521,18917.0
2020-04-23 13:05:00,23.05,23.06,22.97,23.03,14382.0,21.8521,21.8616,21.7763,21.8331,14382.0
2020-04-23 13:10:00,23.03,23.16,23.03,23.15,14071.0,21.8331,21.9564,21.8331,21.9469,14071.0
2020-04-23 13:15:00,23.16,23.18,23.06,23.07,13556.0,21.9564,21.9753,21.8616,21.8711,13556.0
2020-04-23 13:20:00,23.06,23.06,22.93,22.99,21213.0,21.8616,21.8616,21.7383,21.7952,21213.0
2020-04-23 13:25:00,22.99,23.0,22.92,22.99,22823.0,21.7952,21.8047,21.7289,21.7952,22823.0
2020-04-23 13:30:00,22.98,23.09,22.96,23.09,11599.0,21.7857,21.89,21.7668,21.89,11599.0
2020-04-23 13:35:00,23.08,23.08,23.01,23.06,32159.0,21.8805,21.8805,21.8142,21.8616,32159.0
2020-04-23 13:40:00,23.07,23.08,22.93,22.97,14552.0,21.8711,21.8805,21.7383,21.7763,14552.0
2020-04-23 13:45:00,22.97,23.02,22.92,22.93,16732.0,21.7763,21.8237,21.7289,21.7383,16732.0
2020-04-23 13:50:00,22.93,22.95,22.88,22.93,24172.0,21.7383,21.7573,21.6909,21.7383,24172.0
2020-04-23 13:55:00,22.93,23.03,22.92,23.03,35510.0,21.7383,21.8331,21.7289,21.8331,35510.0
2020-04-23 14:00:00,23.02,23.04,22.97,23.01,18354.0,21.8237,21.8426,21.7763,21.8142,18354.0
2020-04-23 14:05:00,23.0,23.01,22.93,22.94,14167.0,21.8047,21.8142,21.7383,21.7478,14167.0
2020-04-23 14:10:00,22.94,22.94,22.82,22.84,15341.0,21.7478,21.7478,21.6341,21.653,15341.0
2020-04-23 14:15:00,22.85,23.02,22.85,22.99,44266.0,21.6625,21.8237,21.6625,21.7952,44266.0
2020-04-23 14:20:00,23.0,23.06,22.99,23.05,15826.0,21.8047,21.8616,21.7952,21.8521,15826.0
2020-04-23 14:25:00,23.05,23.08,23.01,23.02,11200.0,21.8521,21.8805,21.8142,21.8237,11200.0
2020-04-23 14:30:00,23.02,23.05,22.98,23.01,27831.0,21.8237,21.8521,21.7857,21.8142,27831.0
2020-04-23 14:35:00,23.01,23.03,22.98,22.99,20666.0,21.8142,21.8331,21.7857,21.7952,20666.0
2020-04-23 14:40:00,23.0,23.06,23.0,23.0,11411.0,21.8047,21.8616,21.8047,21.8047,11411.0
2020-04-23 14:45:00,23.0,23.04,22.97,22.99,13998.0,21.8047,21.8426,21.7763,21.7952,13998.0
2020-04-23 14:50:00,23.0,23.05,22.98,23.02,18040.0,21.8047,21.8521,21.7857,21.8237,18040.0
2020-04-23 14:55:00,23.02,23.08,23.01,23.05,17275.0,21.8237,21.8805,21.8142,21.8521,17275.0
2020-04-23 15:00:00,23.05,23.05,23.0,23.0,26952.0,21.8521,21.8521,21.8047,21.8047,26952.0
2020-04-23 15:05:00,23.01,23.02,22.97,22.97,39063.0,21.8142,21.8237,21.7763,21.7763,39063.0
2020-04-23 15:10:00,22.97,22.97,22.87,22.9,46512.0,21.7763,21.7763,21.6815,21.7099,46512.0
2020-04-23 15:15:00,22.89,22.94,22.87,22.9,28700.0,21.7004,21.7478,21.6815,21.7099,28700.0
2020-04-23 15:20:00,22.91,22.99,22.91,22.96,26380.0,21.7194,21.7952,21.7194,21.7668,26380.0
2020-04-23 15:25:00,22.97,23.07,22.93,23.07,38924.0,21.7763,21.8711,21.7383,21.8711,38924.0
2020-04-23 15:30:00,23.07,23.11,23.01,23.08,35831.0,21.8711,21.909,21.8142,21.8805,35831.0
2020-04-23 15:35:00,23.08,23.13,23.05,23.12,29599.0,21.8805,21.9279,21.8521,21.9185,29599.0
2020-04-23 15:40:00,23.12,23.2,23.08,23.08,54601.0,21.9185,21.9943,21.8805,21.8805,54601.0
2020-04-23 15:45:00,23.09,23.17,23.08,23.16,38918.0,21.89,21.9659,21.8805,21.9564,38918.0
2020-04-23 15:50:00,23.16,23.23,23.06,23.11,88856.0,21.9564,22.0227,21.8616,21.909,88856.0
2020-04-23 15:55:00,23.11,23.15,23.07,23.1,153890.0,21.909,21.9469,21.8711,21.8995,153890.0
2020-04-24 09:30:00,23.3,23.38,23.23,23.36,19538.0,22.0891,22.165,22.0227,22.146,19538.0
2020-04-24 09:35:00,23.39,23.44,23.27,23.44,15086.0,22.1744,22.2218,22.0607,22.2218,15086.0
2020-04-24 09:40:00,23.43,23.43,23.15,23.21,18959.0,22.2124,22.2124,21.9469,22.0038,18959.0
2020-04-24 09:45:00,23.19,23.25,23.14,23.16,27491.0,21.9848,22.0417,21.9374,21.9564,27491.0
2020-04-24 09:50:00,23.18,23.46,23.12,23.45,56066.0,21.9753,22.2408,21.9185,22.2313,56066.0
2020-04-24 09:55:00,23.43,23.49,23.37,23.39,17423.0,22.2124,22.2692,22.1555,22.1744,17423.0
2020-04-24 10:00:00,23.41,23.56,23.41,23.51,36048.0,22.1934,22.3356,22.1934,22.2882,36048.0
2020-04-24 10:05:00,23.52,23.58,23.44,23.46,26005.0,22.2977,22.3546,22.2218,22.2408,26005.0
2020-04-24 10:10:00,23.47,23.58,23.45,23.46,17216.0,22.2503,22.3546,22.2313,22.2408,17216.0
2020-04-24 10:15:00,23.47,23.55,23.43,23.52,23967.0,22.2503,22.3261,22.2124,22.2977,23967.0
2020-04-24 10:20:00,23.5,23.51,23.44,23.5,15580.0,22.2787,22.2882,22.2218,22.2787,15580.0
2020-04-24 10:25:00,23.5,23.52,23.39,23.42,24859.0,22.2787,22.2977,22.1744,22.2029,24859.0
2020-04-24 10:30:00,23.42,23.48,23.39,23.46,18435.0,22.2029,22.2598,22.1744,22.2408,18435.0
2020-04-24 10:35:00,23.46,23.55,23.45,23.49,15602.0,22.2408,22.3261,22.2313,22.2692,15602.0
2020-04-24 10:40:00,23.5,23.52,23.46,23.5,14530.0,22.2787,22.2977,22.2408,22.2787,14530.0
2020-04-24 10:45:00,23.49,23.49,23.41,23.44,11228.0,22.2692,22.2692,22.1934,22.2218,11228.0
2020-04-24 10:50:00,23.44,23.53,23.44,23.51,14194.0,22.2218,22.3072,22.2218,22.2882,14194.0
2020-04-24 10:55:00,23.51,23.51,23.41,23.41,8061.0,22.2882,22.2882,22.1934,22.1934,8061.0
2020-04-24 11:00:00,23.41,23.44,23.39,23.44,20305.0,22.1934,22.2218,22.1744,22.2218,20305.0
2020-04-24 11:05:00,23.44,23.46,23.4,23.41,22420.0,22.2218,22.2408,22.1839,22.1934,22420.0
2020-04-24 11:10:00,23.42,23.45,23.35,23.44,34341.0,22.2029,22.2313,22.1365,22.2218,34341.0
2020-04-24 11:15:00,23.44,23.47,23.43,23.45,20526.0,22.2218,22.2503,22.2124,22.2313,20526.0
2020-04-24 11:20:00,23.46,23.49,23.44,23.48,16186.0,22.2408,22.2692,22.2218,22.2598,16186.0
2020-04-24 11:25:00,23.48,23.49,23.44,23.45,25604.0,22.2598,22.2692,22.2218,22.2313,25604.0
2020-04-24 11:30:00,23.45,23.5,23.42,23.42,25545.0,22.2313,22.2787,22.2029,22.2029,25545.0
2020-04-24 11:35:00,23.43,23.47,23.41,23.46,15201.0,22.2124,22.2503,22.1934,22.2408,15201.0
2020-04-24 11:40:00,23.46,23.51,23.44,23.48,18139.0,22.2408,22.2882,22.2218,22.2598,18139.0
2020-04-24 11:45:00,23.47,23.51,23.45,23.5,7703.0,22.2503,22.2882,22.2313,22.2787,7703.0
2020-04-24 11:50:00,23.5,23.52,23.49,23.5,11164.0,22.2787,22.2977,22.2692,22.2787,11164.0
2020-04-24 11:55:00,23.5,23.53,23.49,23.51,15987.0,22.2787,22.3072,22.2692,22.2882,15987.0
2020-04-24 12:00:00,23.51,23.53,23.44,23.52,62591.0,22.2882,22.3072,22.2218,22.2977,62591.0
2020-04-24 12:05:00,23.53,23.7,23.53,23.67,93727.0,22.3072,22.4683,22.3072,22.4399,93727.0
2020-04-24 12:10:00,23.66,23.66,23.51,23.52,4692.0,22.4304,22.4304,22.2882,22.2977,4692.0
2020-04-24 12:15:00,23.52,23.52,23.42,23.44,11335.0,22.2977,22.2977,22.2029,22.2218,11335.0
2020-04-24 12:20:00,23.43,23.43,23.35,23.35,16415.0,22.2124,22.2124,22.1365,22.1365,16415.0
2020-04-24 12:25:00,23.36,23.39,23.34,23.39,7290.0,22.146,22.1744,22.127,22.1744,7290.0
2020-04-24 12:30:00,23.38,23.38,23.34,23.36,7140.0,22.165,22.165,22.127,22.146,7140.0
2020-04-24 12:35:00,23.35,23.38,23.33,23.37,6070.0,22.1365,22.165,22.1175,22.1555,6070.0
2020-04-24 12:40:00,23.36,23.42,23.36,23.38,12238.0,22.146,22.2029,22.146,22.165,12238.0
2020-04-24 12:45:00,23.36,23.38,23.35,23.38,6182.0,22.146,22.165,22.1365,22.165,6182.0
2020-04-24 12:50:00,23.38,23.38,23.31,23.32,10927.0,22.165,22.165,22.0986,22.1081,10927.0
2020-04-24 12:55:00,23.32,23.35,23.28,23.34,17953.0,22.1081,22.1365,22.0701,22.127,17953.0
2020-04-24 13:00:00,23.34,23.34,23.25,23.27,4504.0,22.127,22.127,22.0417,22.0607,4504.0
2020-04-24 13:05:00,23.27,23.28,23.25,23.25,2097.0,22.0607,22.0701,22.0417,22.0417,2097.0
2020-04-24 13:10:00,23.26,23.31,23.25,23.3,3697.0,22.0512,22.0986,22.0417,22.0891,3697.0
2020-04-24 13:15:00,23.29,23.3,23.25,23.28,6987.0,22.0796,22.0891,22.0417,22.0701,6987.0
2020-04-24 13:20:00,23.27,23.3,23.25,23.29,6787.0,22.0607,22.0891,22.0417,22.0796,6787.0
2020-04-24 13:25:00,23.3,23.38,23.29,23.37,10371.0,22.0891,22.165,22.0796,22.1555,10371.0
2020-04-24 13:30:00,23.38,23.39,23.35,23.36,4101.0,22.165,22.1744,22.1365,22.146,4101.0
2020-04-24 13:35:00,23.36,23.4,23.36,23.38,31553.0,22.146,22.1839,22.146,22.165,31553.0
2020-04-24 13:40:00,23.39,23.44,23.39,23.42,6970.0,22.1744,22.2218,22.1744,22.2029,6970.0
2020-04-24 13:45:00,23.42,23.42,23.36,23.37,8175.0,22.2029,22.2029,22.146,22.1555,8175.0
2020-04-24 13:50:00,23.37,23.41,23.36,23.4,18778.0,22.1555,22.1934,22.146,22.1839,18778.0
2020-04-24 13:55:00,23.39,23.48,23.39,23.47,35809.0,22.1744,22.2598,22.1744,22.2503,35809.0
2020-04-24 14:00:00,23.47,23.47,23.39,23.39,6760.0,22.2503,22.2503,22.1744,22.1744,6760.0
2020-04-24 14:05:00,23.39,23.44,23.38,23.43,7242.0,22.1744,22.2218,22.165,22.2124,7242.0
2020-04-24 14:10:00,23.42,23.43,23.39,23.41,7947.0,22.2029,22.2124,22.1744,22.1934,7947.0
2020-04-24 14:15:00,23.41,23.43,23.4,23.41,10976.0,22.1934,22.2124,22.1839,22.1934,10976.0
2020-04-24 14:20:00,23.42,23.42,23.39,23.39,17167.0,22.2029,22.2029,22.1744,22.1744,17167.0
2020-04-24 14:25:00,23.4,23.41,23.36,23.39,22561.0,22.1839,22.1934,22.146,22.1744,22561.0
2020-04-24 14:30:00,23.38,23.4,23.37,23.39,5024.0,22.165,22.1839,22.1555,22.1744,5024.0
2020-04-24 14:35:00,23.39,23.46,23.39,23.45,8042.0,22.1744,22.2408,22.1744,22.2313,8042.0
2020-04-24 14:40:00,23.45,23.46,23.41,23.43,7288.0,22.2313,22.2408,22.1934,22.2124,7288.0
2020-04-24 14:45:00,23.44,23.46,23.43,23.45,7816.0,22.2218,22.2408,22.2124,22.2313,7816.0
2020-04-24 14:50:00,23.45,23.49,23.41,23.43,7052.0,22.2313,22.2692,22.1934,22.2124,7052.0
2020-04-24 14:55:00,23.43,23.45,23.41,23.43,7388.0,22.2124,22.2313,22.1934,22.2124,7388.0
2020-04-24 15:00:00,23.42,23.43,23.38,23.39,7755.0,22.2029,22.2124,22.165,22.1744,7755.0
2020-04-24 15:05:00,23.4,23.56,23.4,23.55,44354.0,22.1839,22.3356,22.1839,22.3261,44354.0
2020-04-24 15:10:00,23.56,23.56,23.49,23.52,11860.0,22.3356,22.3356,22.2692,22.2977,11860.0
2020-04-24 15:15:00,23.51,23.53,23.48,23.52,7141.0,22.2882,22.3072,22.2598,22.2977,7141.0
2020-04-24 15:20:00,23.52,23.58,23.5,23.58,15972.0,22.2977,22.3546,22.2787,22.3546,15972.0
2020-04-24 15:25:00,23.56,23.59,23.54,23.57,10666.0,22.3356,22.364,22.3166,22.3451,10666.0
2020-04-24 15:30:00,23.57,23.58,23.53,23.55,13305.0,22.3451,22.3546,22.3072,22.3261,13305.0
2020-04-24 15:35:00,23.56,23.59,23.54,23.58,14945.0,22.3356,22.364,22.3166,22.3546,14945.0
2020-04-24 15:40:00,23.59,23.62,23.57,23.58,15755.0,22.364,22.3925,22.3451,22.3546,15755.0
2020-04-24 15:45:00,23.58,23.6,23.53,23.55,16612.0,22.3546,22.3735,22.3072,22.3261,16612.0
2020-04-24 15:50:00,23.55,23.56,23.47,23.54,46540.0,22.3261,22.3356,22.2503,22.3166,46540.0
2020-04-24 15:55:00,23.54,23.61,23.52,23.6,90077.0,22.3166,22.383,22.2977,22.3735,90077.0
2020-04-27 09:30:00,23.9,24.38,23.9,24.27,88049.0,22.6579,23.113,22.6579,23.0087,88049.0
2020-04-27 09:35:00,24.3,24.51,24.25,24.49,120010.0,23.0371,23.2362,22.9897,23.2173,120010.0
2020-04-27 09:40:00,24.5,24.58,24.37,24.4,52021.0,23.2267,23.3026,23.1035,23.1319,52021.0
2020-04-27 09:45:00,24.41,24.49,24.41,24.46,35746.0,23.1414,23.2173,23.1414,23.1888,35746.0
2020-04-27 09:50:00,24.48,24.5,24.43,24.48,29656.0,23.2078,23.2267,23.1604,23.2078,29656.0
2020-04-27 09:55:00,24.48,24.65,24.43,24.6,53899.0,23.2078,23.3689,23.1604,23.3215,53899.0
2020-04-27 10:00:00,24.59,24.59,24.46,24.48,18382.0,23.3121,23.3121,23.1888,23.2078,18382.0
2020-04-27 10:05:00,24.48,24.56,24.44,24.56,21574.0,23.2078,23.2836,23.1699,23.2836,21574.0
2020-04-27 10:10:00,24.55,24.64,24.53,24.63,40105.0,23.2741,23.3595,23.2552,23.35,40105.0
2020-04-27 10:15:00,24.64,24.73,24.63,24.73,17658.0,23.3595,23.4448,23.35,23.4448,17658.0
2020-04-27 10:20:00,24.74,24.77,24.67,24.71,41075.0,23.4543,23.4827,23.3879,23.4258,41075.0
2020-04-27 10:25:00,24.69,24.7,24.58,24.63,26836.0,23.4069,23.4164,23.3026,23.35,26836.0
2020-04-27 10:30:00,24.64,24.72,24.56,24.59,15521.0,23.3595,23.4353,23.2836,23.3121,15521.0
2020-04-27 10:35:00,24.58,24.63,24.51,24.51,20522.0,23.3026,23.35,23.2362,23.2362,20522.0
2020-04-27 10:40:00,24.51,24.57,24.49,24.52,97661.0,23.2362,23.2931,23.2173,23.2457,97661.0
2020-04-27 10:45:00,24.53,24.59,24.51,24.52,12651.0,23.2552,23.3121,23.2362,23.2457,12651.0
2020-04-27 10:50:00,24.53,24.59,24.52,24.59,19115.0,23.2552,23.3121,23.2457,23.3121,19115.0
2020-04-27 10:55:00,24.58,24.59,24.51,24.54,19133.0,23.3026,23.3121,23.2362,23.2647,19133.0
2020-04-27 11:00:00,24.55,24.63,24.55,24.55,40439.0,23.2741,23.35,23.2741,23.2741,40439.0
2020-04-27 11:05:00,24.55,24.58,24.51,24.58,11373.0,23.2741,23.3026,23.2362,23.3026,11373.0
2020-04-27 11:10:00,24.59,24.59,24.55,24.55,12575.0,23.3121,23.3121,23.2741,23.2741,12575.0
2020-04-27 11:15:00,24.56,24.6,24.52,24.6,13939.0,23.2836,23.3215,23.2457,23.3215,13939.0
2020-04-27 11:20:00,24.6,24.63,24.57,24.63,31284.0,23.3215,23.35,23.2931,23.35,31284.0
2020-04-27 11:25:00,24.62,24.69,24.61,24.69,22173.0,23.3405,23.4069,23.331,23.4069,22173.0
2020-04-27 11:30:00,24.69,24.8,24.65,24.8,60466.0,23.4069,23.5112,23.3689,23.5112,60466.0
2020-04-27 11:35:00,24.8,24.85,24.79,24.83,18630.0,23.5112,23.5586,23.5017,23.5396,18630.0
2020-04-27 11:40:00,24.83,24.92,24.83,24.91,28338.0,23.5396,23.6249,23.5396,23.6154,28338.0
2020-04-27 11:45:00,24.91,24.95,24.9,24.94,30153.0,23.6154,23.6534,23.606,23.6439,30153.0
2020-04-27 11:50:00,24.94,24.96,24.9,24.96,31747.0,23.6439,23.6628,23.606,23.6628,31747.0
2020-04-27 11:55:00,24.95,24.99,24.95,24.99,21511.0,23.6534,23.6913,23.6534,23.6913,21511.0
2020-04-27 12:00:00,24.99,24.99,24.94,24.98,39156.0,23.6913,23.6913,23.6439,23.6818,39156.0
2020-04-27 12:05:00,24.97,25.07,24.97,25.05,77291.0,23.6723,23.7671,23.6723,23.7482,77291.0
2020-04-27 12:10:00,25.05,25.08,25.0,25.08,22047.0,23.7482,23.7766,23.7008,23.7766,22047.0
2020-04-27 12:15:00,25.07,25.09,25.05,25.07,24396.0,23.7671,23.7861,23.7482,23.7671,24396.0
2020-04-27 12:20:00,25.07,25.1,25.05,25.09,31106.0,23.7671,23.7956,23.7482,23.7861,31106.0
2020-04-27 12:25:00,25.1,25.14,25.08,25.12,27344.0,23.7956,23.8335,23.7766,23.8145,27344.0
2020-04-27 12:30:00,25.13,25.19,25.08,25.09,46625.0,23.824,23.8809,23.7766,23.7861,46625.0
2020-04-27 12:35:00,25.09,25.16,25.07,25.13,29165.0,23.7861,23.8524,23.7671,23.824,29165.0
2020-04-27 12:40:00,25.13,25.14,25.1,25.12,24617.0,23.824,23.8335,23.7956,23.8145,24617.0
2020-04-27 12:45:00,25.12,25.14,25.08,25.1,38824.0,23.8145,23.8335,23.7766,23.7956,38824.0
2020-04-27 12:50:00,25.09,25.14,25.05,25.09,38306.0,23.7861,23.8335,23.7482,23.7861,38306.0
2020-04-27 12:55:00,25.09,25.1,25.05,25.06,9972.0,23.7861,23.7956,23.7482,23.7576,9972.0
2020-04-27 13:00:00,25.06,25.06,24.88,24.94,75622.0,23.7576,23.7576,23.587,23.6439,75622.0
2020-04-27 13:05:00,24.94,24.96,24.88,24.9,137551.0,23.6439,23.6628,23.587,23.606,137551.0
2020-04-27 13:10:00,24.91,25.0,24.91,24.96,45842.0,23.6154,23.7008,23.6154,23.6628,45842.0
2020-04-27 13:15:00,24.97,24.97,24.83,24.83,17266.0,23.6723,23.6723,23.5396,23.5396,17266.0
2020-04-27 13:20:00,24.83,24.92,24.77,24.78,56296.0,23.5396,23.6249,23.4827,23.4922,56296.0
2020-04-27 13:25:00,24.79,24.84,24.78,24.84,8468.0,23.5017,23.5491,23.4922,23.5491,8468.0
2020-04-27 13:30:00,24.82,24.89,24.8,24.89,32213.0,23.5301,23.5965,23.5112,23.5965,32213.0
2020-04-27 13:35:00,24.89,24.9,24.8,24.8,18158.0,23.5965,23.606,23.5112,23.5112,18158.0
2020-04-27 13:40:00,24.8,24.87,24.79,24.86,13409.0,23.5112,23.5775,23.5017,23.568,13409.0
2020-04-27 13:45:00,24.87,24.93,24.86,24.93,7824.0,23.5775,23.6344,23.568,23.6344,7824.0
2020-04-27 13:50:00,24.92,24.96,24.92,24.96,20960.0,23.6249,23.6628,23.6249,23.6628,20960.0
2020-04-27 13:55:00,24.97,24.99,24.97,24.98,22246.0,23.6723,23.6913,23.6723,23.6818,22246.0
2020-04-27 14:00:00,24.98,25.04,24.98,24.99,18373.0,23.6818,23.7387,23.6818,23.6913,18373.0
2020-04-27 14:05:00,24.98,24.99,24.95,24.98,15843.0,23.6818,23.6913,23.6534,23.6818,15843.0
2020-04-27 14:10:00,24.97,25.02,24.97,25.0,10355.0,23.6723,23.7197,23.6723,23.7008,10355.0
2020-04-27 14:15:00,25.0,25.0,24.96,24.98,11364.0,23.7008,23.7008,23.6628,23.6818,11364.0
2020-04-27 14:20:00,24.98,25.0,24.94,24.94,10713.0,23.6818,23.7008,23.6439,23.6439,10713.0
2020-04-27 14:25:00,24.94,24.94,24.9,24.93,11809.0,23.6439,23.6439,23.606,23.6344,11809.0
2020-04-27 14:30:00,24.92,24.99,24.92,24.94,20349.0,23.6249,23.6913,23.6249,23.6439,20349.0
2020-04-27 14:35:00,24.94,24.95,24.93,24.94,10437.0,23.6439,23.6534,23.6344,23.6439,10437.0
2020-04-27 14:40:00,24.94,25.02,24.94,25.0,35121.0,23.6439,23.7197,23.6439,23.7008,35121.0
2020-04-27 14:45:00,25.0,25.07,24.89,25.04,78786.0,23.7008,23.7671,23.5965,23.7387,78786.0
2020-04-27 14:50:00,25.03,25.04,24.98,24.99,16518.0,23.7292,23.7387,23.6818,23.6913,16518.0
2020-04-27 14:55:00,25.0,25.01,24.94,24.96,14734.0,23.7008,23.7102,23.6439,23.6628,14734.0
2020-04-27 15:00:00,24.96,25.01,24.95,24.99,48010.0,23.6628,23.7102,23.6534,23.6913,48010.0
2020-04-27 15:05:00,24.98,24.99,24.87,24.92,32386.0,23.6818,23.6913,23.5775,23.6249,32386.0
2020-04-27 15:10:00,24.92,24.99,24.89,24.98,37506.0,23.6249,23.6913,23.5965,23.6818,37506.0
2020-04-27 15:15:00,24.98,25.01,24.94,25.0,23894.0,23.6818,23.7102,23.6439,23.7008,23894.0
2020-04-27 15:20:00,25.0,25.02,24.97,24.99,22046.0,23.7008,23.7197,23.6723,23.6913,22046.0
2020-04-27 15:25:00,24.99,24.99,24.91,24.92,19098.0,23.6913,23.6913,23.6154,23.6249,19098.0
2020-04-27 15:30:00,24.93,25.0,24.89,24.99,53922.0,23.6344,23.7008,23.5965,23.6913,53922.0
2020-04-27 15:35:00,24.99,25.01,24.9,24.9,81543.0,23.6913,23.7102,23.606,23.606,81543.0
2020-04-27 15:40:00,24.91,24.94,24.9,24.93,43342.0,23.6154,23.6439,23.606,23.6344,43342.0
2020-04-27 15:45:00,24.93,24.94,24.84,24.93,101566.0,23.6344,23.6439,23.5491,23.6344,101566.0
2020-04-27 15:50:00,24.94,25.04,24.94,25.01,105253.0,23.6439,23.7387,23.6439,23.7102,105253.0
2020-04-27 15:55:00,25.0,25.12,24.95,24.96,250942.0,23.7008,23.8145,23.6534,23.6628,250942.0
2020-04-28 09:30:00,25.72,25.86,25.57,25.63,36955.0,24.3833,24.5161,24.2411,24.298,36955.0
2020-04-28 09:35:00,25.64,25.72,25.6,25.69,12176.0,24.3075,24.3833,24.2696,24.3549,12176.0
2020-04-28 09:40:00,25.67,25.85,25.65,25.85,27809.0,24.3359,24.5066,24.317,24.5066,27809.0
2020-04-28 09:45:00,25.85,25.97,25.84,25.91,34229.0,24.5066,24.6203,24.4971,24.5635,34229.0
2020-04-28 09:50:00,25.91,26.1,25.9,26.05,52217.0,24.5635,24.7436,24.554,24.6962,52217.0
2020-04-28 09:55:00,26.06,26.14,25.8,25.8,27886.0,24.7057,24.7815,24.4592,24.4592,27886.0
2020-04-28 10:00:00,25.79,25.86,25.65,25.75,49399.0,24.4497,24.5161,24.317,24.4118,49399.0
2020-04-28 10:05:00,25.76,26.1,25.76,26.08,303610.0,24.4213,24.7436,24.4213,24.7246,303610.0
2020-04-28 10:10:00,26.1,26.13,26.04,26.13,45180.0,24.7436,24.772,24.6867,24.772,45180.0
2020-04-28 10:15:00,26.12,26.17,26.01,26.01,35529.0,24.7626,24.81,24.6583,24.6583,35529.0
2020-04-28 10:20:00,26.0,26.04,25.84,25.91,45744.0,24.6488,24.6867,24.4971,24.5635,45744.0
2020-04-28 10:25:00,25.91,25.91,25.79,25.82,34914.0,24.5635,24.5635,24.4497,24.4781,34914.0
2020-04-28 10:30:00,25.81,25.96,25.8,25.84,42710.0,24.4687,24.6109,24.4592,24.4971,42710.0
2020-04-28 10:35:00,25.84,25.88,25.77,25.77,50167.0,24.4971,24.535,24.4307,24.4307,50167.0
2020-04-28 10:40:00,25.77,25.78,25.67,25.7,98314.0,24.4307,24.4402,24.3359,24.3644,98314.0
2020-04-28 10:45:00,25.69,25.7,25.42,25.51,333831.0,24.3549,24.3644,24.0989,24.1843,333831.0
2020-04-28 10:50:00,25.51,25.59,25.43,25.43,49139.0,24.1843,24.2601,24.1084,24.1084,49139.0
2020-04-28 10:55:00,25.41,25.48,25.37,25.44,54941.0,24.0895,24.1558,24.0515,24.1179,54941.0
2020-04-28 11:00:00,25.45,25.5,25.4,25.49,57577.0,24.1274,24.1748,24.08,24.1653,57577.0
2020-04-28 11:05:00,25.49,25.61,25.47,25.54,107794.0,24.1653,24.2791,24.1463,24.2127,107794.0
2020-04-28 11:10:00,25.52,25.72,25.51,25.71,221994.0,24.1937,24.3833,24.1843,24.3739,221994.0
2020-04-28 11:15:00,25.7,25.79,25.69,25.78,32150.0,24.3644,24.4497,24.3549,24.4402,32150.0
2020-04-28 11:20:00,25.79,25.81,25.76,25.79,32599.0,24.4497,24.4687,24.4213,24.4497,32599.0
2020-04-28 11:25:00,25.79,25.84,25.7,25.7,117636.0,24.4497,24.4971,24.3644,24.3644,117636.0
2020-04-28 11:30:00,25.7,25.72,25.6,25.71,28629.0,24.3644,24.3833,24.2696,24.3739,28629.0
2020-04-28 11:35:00,25.71,25.74,25.6,25.64,33694.0,24.3739,24.4023,24.2696,24.3075,33694.0
2020-04-28 11:40:00,25.64,25.64,25.53,25.6,48447.0,24.3075,24.3075,24.2032,24.2696,48447.0
2020-04-28 11:45:00,25.61,25.66,25.5,25.5,22309.0,24.2791,24.3265,24.1748,24.1748,22309.0
2020-04-28 11:50:00,25.5,25.58,25.48,25.55,10180.0,24.1748,24.2506,24.1558,24.2222,10180.0
2020-04-28 11:55:00,25.54,25.57,25.52,25.57,40709.0,24.2127,24.2411,24.1937,24.2411,40709.0
2020-04-28 12:00:00,25.58,25.61,25.5,25.56,12112.0,24.2506,24.2791,24.1748,24.2317,12112.0
2020-04-28 12:05:00,25.57,25.61,25.55,25.59,40366.0,24.2411,24.2791,24.2222,24.2601,40366.0
2020-04-28 12:10:00,25.59,25.62,25.53,25.53,31306.0,24.2601,24.2885,24.2032,24.2032,31306.0
2020-04-28 12:15:00,25.51,25.51,25.36,25.37,13937.0,24.1843,24.1843,24.0421,24.0515,13937.0
2020-04-28 12:20:00,25.37,25.45,25.37,25.41,25850.0,24.0515,24.1274,24.0515,24.0895,25850.0
2020-04-28 12:25:00,25.43,25.49,25.42,25.48,52487.0,24.1084,24.1653,24.0989,24.1558,52487.0
2020-04-28 12:30:00,25.48,25.5,25.41,25.43,13988.0,24.1558,24.1748,24.0895,24.1084,13988.0
2020-04-28 12:35:00,25.43,25.44,25.37,25.4,74436.0,24.1084,24.1179,24.0515,24.08,74436.0
2020-04-28 12:40:00,25.39,25.39,25.31,25.33,19139.0,24.0705,24.0705,23.9946,24.0136,19139.0
2020-04-28 12:45:00,25.32,25.32,25.21,25.28,12495.0,24.0041,24.0041,23.8998,23.9662,12495.0
2020-04-28 12:50:00,25.28,25.28,25.2,25.2,8606.0,23.9662,23.9662,23.8904,23.8904,8606.0
2020-04-28 12:55:00,25.2,25.31,25.2,25.29,14146.0,23.8904,23.9946,23.8904,23.9757,14146.0
2020-04-28 13:00:00,25.28,25.35,25.27,25.3,12655.0,23.9662,24.0326,23.9567,23.9852,12655.0
2020-04-28 13:05:00,25.31,25.37,25.3,25.37,9430.0,23.9946,24.0515,23.9852,24.0515,9430.0
2020-04-28 13:10:00,25.37,25.37,25.32,25.32,8019.0,24.0515,24.0515,24.0041,24.0041,8019.0
2020-04-28 13:15:00,25.31,25.34,25.29,25.33,11002.0,23.9946,24.0231,23.9757,24.0136,11002.0
2020-04-28 13:20:00,25.33,25.35,25.31,25.33,9269.0,24.0136,24.0326,23.9946,24.0136,9269.0
2020-04-28 13:25:00,25.33,25.4,25.32,25.37,10623.0,24.0136,24.08,24.0041,24.0515,10623.0
2020-04-28 13:30:00,25.36,25.4,25.33,25.36,8802.0,24.0421,24.08,24.0136,24.0421,8802.0
2020-04-28 13:35:00,25.37,25.38,25.33,25.34,6927.0,24.0515,24.061,24.0136,24.0231,6927.0
2020-04-28 13:40:00,25.34,25.44,25.33,25.42,76928.0,24.0231,24.1179,24.0136,24.0989,76928.0
2020-04-28 13:45:00,25.42,25.45,25.4,25.41,16403.0,24.0989,24.1274,24.08,24.0895,16403.0
2020-04-28 13:50:00,25.41,25.42,25.37,25.41,50191.0,24.0895,24.0989,24.0515,24.0895,50191.0
2020-04-28 13:55:00,25.42,25.45,25.34,25.38,6532.0,24.0989,24.1274,24.0231,24.061,6532.0
2020-04-28 14:00:00,25.38,25.4,25.34,25.39,6504.0,24.061,24.08,24.0231,24.0705,6504.0
2020-04-28 14:05:00,25.39,25.43,25.34,25.4,22887.0,24.0705,24.1084,24.0231,24.08,22887.0
2020-04-28 14:10:00,25.4,25.47,25.4,25.45,23093.0,24.08,24.1463,24.08,24.1274,23093.0
2020-04-28 14:15:00,25.46,25.47,25.42,25.44,12734.0,24.1369,24.1463,24.0989,24.1179,12734.0
2020-04-28 14:20:00,25.45,25.48,25.44,25.48,14298.0,24.1274,24.1558,24.1179,24.1558,14298.0
2020-04-28 14:25:00,25.48,25.49,25.42,25.45,10148.0,24.1558,24.1653,24.0989,24.1274,10148.0
2020-04-28 14:30:00,25.45,25.48,25.45,25.45,5700.0,24.1274,24.1558,24.1274,24.1274,5700.0
2020-04-28 14:35:00,25.46,25.47,25.34,25.35,15213.0,24.1369,24.1463,24.0231,24.0326,15213.0
2020-04-28 14:40:00,25.34,25.39,25.34,25.37,8564.0,24.0231,24.0705,24.0231,24.0515,8564.0
2020-04-28 14:45:00,25.35,25.4,25.35,25.39,9816.0,24.0326,24.08,24.0326,24.0705,9816.0
2020-04-28 14:50:00,25.39,25.41,25.29,25.29,27466.0,24.0705,24.0895,23.9757,23.9757,27466.0
2020-04-28 14:55:00,25.29,25.31,25.25,25.3,19333.0,23.9757,23.9946,23.9378,23.9852,19333.0
2020-04-28 15:00:00,25.3,25.33,25.28,25.32,18062.0,23.9852,24.0136,23.9662,24.0041,18062.0
2020-04-28 15:05:00,25.31,25.36,25.29,25.32,11758.0,23.9946,24.0421,23.9757,24.0041,11758.0
2020-04-28 15:10:00,25.32,25.38,25.3,25.34,19300.0,24.0041,24.061,23.9852,24.0231,19300.0
2020-04-28 15:15:00,25.34,25.4,25.31,25.39,20917.0,24.0231,24.08,23.9946,24.0705,20917.0
2020-04-28 15:20:00,25.39,25.44,25.33,25.38,20603.0,24.0705,24.1179,24.0136,24.061,20603.0
2020-04-28 15:25:00,25.39,25.43,25.38,25.41,19868.0,24.0705,24.1084,24.061,24.0895,19868.0
2020-04-28 15:30:00,25.4,25.44,25.37,25.39,15722.0,24.08,24.1179,24.0515,24.0705,15722.0
2020-04-28 15:35:00,25.38,25.41,25.35,25.4,14609.0,24.061,24.0895,24.0326,24.08,14609.0
2020-04-28 15:40:00,25.4,25.4,25.36,25.37,33614.0,24.08,24.08,24.0421,24.0515,33614.0
2020-04-28 15:45:00,25.36,25.43,25.33,25.41,77349.0,24.0421,24.1084,24.0136,24.0895,77349.0
2020-04-28 15:50:00,25.41,25.47,25.38,25.42,156510.0,24.0895,24.1463,24.061,24.0989,156510.0
2020-04-28 15:55:00,25.42,25.54,25.41,25.42,174431.0,24.0989,24.2127,24.0895,24.0989,174431.0
2020-04-29 09:30:00,26.22,26.26,25.99,26.08,15459.0,24.8574,24.8953,24.6393,24.7246,15459.0
2020-04-29 09:35:00,26.1,26.34,26.08,26.28,26940.0,24.7436,24.9711,24.7246,24.9142,26940.0
2020-04-29 09:40:00,26.3,26.38,26.27,26.35,12648.0,24.9332,25.009,24.9048,24.9806,12648.0
2020-04-29 09:45:00,26.34,26.58,26.34,26.56,29956.0,24.9711,25.1986,24.9711,25.1797,29956.0
2020-04-29 09:50:00,26.58,26.61,26.52,26.52,17898.0,25.1986,25.2271,25.1418,25.1418,17898.0
2020-04-29 09:55:00,26.53,26.81,26.52,26.8,39965.0,25.1512,25.4167,25.1418,25.4072,39965.0
2020-04-29 10:00:00,26.8,26.86,26.67,26.81,79879.0,25.4072,25.4641,25.284,25.4167,79879.0
2020-04-29 10:05:00,26.82,26.83,26.55,26.6,63889.0,25.4262,25.4357,25.1702,25.2176,63889.0
2020-04-29 10:10:00,26.59,26.59,26.38,26.43,14774.0,25.2081,25.2081,25.009,25.0564,14774.0
2020-04-29 10:15:00,26.43,26.48,26.28,26.29,28803.0,25.0564,25.1038,24.9142,24.9237,28803.0
2020-04-29 10:20:00,26.29,26.51,26.28,26.51,32558.0,24.9237,25.1323,24.9142,25.1323,32558.0
2020-04-29 10:25:00,26.5,26.54,26.38,26.48,38621.0,25.1228,25.1607,25.009,25.1038,38621.0
2020-04-29 10:30:00,26.48,26.57,26.47,26.55,12772.0,25.1038,25.1892,25.0944,25.1702,12772.0
2020-04-29 10:35:00,26.56,26.64,26.55,26.59,15980.0,25.1797,25.2555,25.1702,25.2081,15980.0
2020-04-29 10:40:00,26.59,26.66,26.52,26.62,54708.0,25.2081,25.2745,25.1418,25.2366,54708.0
2020-04-29 10:45:00,26.62,26.67,26.54,26.65,15882.0,25.2366,25.284,25.1607,25.265,15882.0
2020-04-29 10:50:00,26.66,26.7,26.64,26.68,9800.0,25.2745,25.3124,25.2555,25.2935,9800.0
2020-04-29 10:55:00,26.69,26.73,26.63,26.68,24192.0,25.3029,25.3409,25.246,25.2935,24192.0
2020-04-29 11:00:00,26.67,26.72,26.53,26.59,17443.0,25.284,25.3314,25.1512,25.2081,17443.0
2020-04-29 11:05:00,26.59,26.63,26.48,26.55,14309.0,25.2081,25.246,25.1038,25.1702,14309.0
2020-04-29 11:10:00,26.56,26.59,26.51,26.51,20191.0,25.1797,25.2081,25.1323,25.1323,20191.0
2020-04-29 11:15:00,26.49,26.54,26.46,26.5,16391.0,25.1133,25.1607,25.0849,25.1228,16391.0
2020-04-29 11:20:00,26.5,26.55,26.45,26.53,30859.0,25.1228,25.1702,25.0754,25.1512,30859.0
2020-04-29 11:25:00,26.54,26.55,26.47,26.48,16912.0,25.1607,25.1702,25.0944,25.1038,16912.0
2020-04-29 11:30:00,26.46,26.49,26.4,26.4,25802.0,25.0849,25.1133,25.028,25.028,25802.0
2020-04-29 11:35:00,26.39,26.39,26.29,26.29,15149.0,25.0185,25.0185,24.9237,24.9237,15149.0
2020-04-29 11:40:00,26.3,26.33,26.27,26.27,25676.0,24.9332,24.9616,24.9048,24.9048,25676.0
2020-04-29 11:45:00,26.28,26.29,26.22,26.29,40773.0,24.9142,24.9237,24.8574,24.9237,40773.0
2020-04-29 11:50:00,26.28,26.31,26.26,26.29,26276.0,24.9142,24.9427,24.8953,24.9237,26276.0
2020-04-29 11:55:00,26.29,26.38,26.24,26.34,26541.0,24.9237,25.009,24.8763,24.9711,26541.0
2020-04-29 12:00:00,26.35,26.42,26.35,26.42,10170.0,24.9806,25.047,24.9806,25.047,10170.0
2020-04-29 12:05:00,26.42,26.47,26.42,26.46,7620.0,25.047,25.0944,25.047,25.0849,7620.0
2020-04-29 12:10:00,26.46,26.5,26.42,26.46,27080.0,25.0849,25.1228,25.047,25.0849,27080.0
2020-04-29 12:15:00,26.46,26.48,26.39,26.44,83464.0,25.0849,25.1038,25.0185,25.0659,83464.0
2020-04-29 12:20:00,26.43,26.47,26.42,26.45,13446.0,25.0564,25.0944,25.047,25.0754,13446.0
2020-04-29 12:25:00,26.45,26.45,26.42,26.44,9020.0,25.0754,25.0754,25.047,25.0659,9020.0
2020-04-29 12:30:00,26.45,26.49,26.44,26.46,15087.0,25.0754,25.1133,25.0659,25.0849,15087.0
2020-04-29 12:35:00,26.46,26.54,26.45,26.54,9823.0,25.0849,25.1607,25.0754,25.1607,9823.0
2020-04-29 12:40:00,26.54,26.55,26.51,26.55,6268.0,25.1607,25.1702,25.1323,25.1702,6268.0
2020-04-29 12:45:00,26.55,26.57,26.47,26.52,41549.0,25.1702,25.1892,25.0944,25.1418,41549.0
2020-04-29 12:50:00,26.52,26.56,26.48,26.56,37248.0,25.1418,25.1797,25.1038,25.1797,37248.0
2020-04-29 12:55:00,26.55,26.59,26.55,26.55,7315.0,25.1702,25.2081,25.1702,25.1702,7315.0
2020-04-29 13:00:00,26.56,26.62,26.56,26.62,14164.0,25.1797,25.2366,25.1797,25.2366,14164.0
2020-04-29 13:05:00,26.63,26.71,26.63,26.68,11609.0,25.246,25.3219,25.246,25.2935,11609.0
2020-04-29 13:10:00,26.67,26.69,26.65,26.68,12940.0,25.284,25.3029,25.265,25.2935,12940.0
2020-04-29 13:15:00,26.68,26.68,26.64,26.68,10383.0,25.2935,25.2935,25.2555,25.2935,10383.0
2020-04-29 13:20:00,26.69,26.73,26.65,26.67,18100.0,25.3029,25.3409,25.265,25.284,18100.0
2020-04-29 13:25:00,26.67,26.75,26.67,26.69,12502.0,25.284,25.3598,25.284,25.3029,12502.0
2020-04-29 13:30:00,26.69,26.7,26.6,26.61,34508.0,25.3029,25.3124,25.2176,25.2271,34508.0
2020-04-29 13:35:00,26.61,26.61,26.51,26.52,29692.0,25.2271,25.2271,25.1323,25.1418,29692.0
2020-04-29 13:40:00,26.53,26.54,26.44,26.46,13551.0,25.1512,25.1607,25.0659,25.0849,13551.0
2020-04-29 13:45:00,26.47,26.52,26.47,26.49,8005.0,25.0944,25.1418,25.0944,25.1133,8005.0
2020-04-29 13:50:00,26.49,26.51,26.46,26.48,40608.0,25.1133,25.1323,25.0849,25.1038,40608.0
2020-04-29 13:55:00,26.48,26.49,26.45,26.47,40253.0,25.1038,25.1133,25.0754,25.0944,40253.0
2020-04-29 14:00:00,26.48,26.48,26.31,26.32,20766.0,25.1038,25.1038,24.9427,24.9522,20766.0
2020-04-29 14:05:00,26.33,26.38,26.33,26.36,14402.0,24.9616,25.009,24.9616,24.9901,14402.0
2020-04-29 14:10:00,26.37,26.39,26.28,26.35,15475.0,24.9996,25.0185,24.9142,24.9806,15475.0
2020-04-29 14:15:00,26.37,26.42,26.37,26.37,25530.0,24.9996,25.047,24.9996,24.9996,25530.0
2020-04-29 14:20:00,26.36,26.38,26.34,26.38,16701.0,24.9901,25.009,24.9711,25.009,16701.0
2020-04-29 14:25:00,26.38,26.41,26.33,26.34,9956.0,25.009,25.0375,24.9616,24.9711,9956.0
2020-04-29 14:30:00,26.35,26.36,26.25,26.34,38145.0,24.9806,24.9901,24.8858,24.9711,38145.0
2020-04-29 14:35:00,26.35,26.39,26.32,26.36,21823.0,24.9806,25.0185,24.9522,24.9901,21823.0
2020-04-29 14:40:00,26.35,26.37,26.32,26.34,16219.0,24.9806,24.9996,24.9522,24.9711,16219.0
2020-04-29 14:45:00,26.35,26.36,26.31,26.32,17093.0,24.9806,24.9901,24.9427,24.9522,17093.0
2020-04-29 14:50:00,26.32,26.35,26.27,26.28,21170.0,24.9522,24.9806,24.9048,24.9142,21170.0
2020-04-29 14:55:00,26.26,26.41,26.26,26.4,11011.0,24.8953,25.0375,24.8953,25.028,11011.0
2020-04-29 15:00:00,26.4,26.44,26.35,26.44,25971.0,25.028,25.0659,24.9806,25.0659,25971.0
2020-04-29 15:05:00,26.43,26.49,26.42,26.48,15046.0,25.0564,25.1133,25.047,25.1038,15046.0
2020-04-29 15:10:00,26.49,26.51,26.46,26.48,18304.0,25.1133,25.1323,25.0849,25.1038,18304.0
2020-04-29 15:15:00,26.48,26.5,26.43,26.5,20063.0,25.1038,25.1228,25.0564,25.1228,20063.0
2020-04-29 15:20:00,26.5,26.61,26.49,26.61,47532.0,25.1228,25.2271,25.1133,25.2271,47532.0
2020-04-29 15:25:00,26.61,26.68,26.57,26.62,56340.0,25.2271,25.2935,25.1892,25.2366,56340.0
2020-04-29 15:30:00,26.63,26.64,26.59,26.63,27966.0,25.246,25.2555,25.2081,25.246,27966.0
2020-04-29 15:35:00,26.63,26.63,26.51,26.51,59245.0,25.246,25.246,25.1323,25.1323,59245.0
2020-04-29 15:40:00,26.52,26.62,26.49,26.62,43659.0,25.1418,25.2366,25.1133,25.2366,43659.0
2020-04-29 15:45:00,26.62,26.62,26.56,26.61,47449.0,25.2366,25.2366,25.1797,25.2271,47449.0
2020-04-29 15:50:00,26.61,26.61,26.46,26.46,82311.0,25.2271,25.2271,25.0849,25.0849,82311.0
2020-04-29 15:55:00,26.46,26.53,26.41,26.48,168342.0,25.0849,25.1512,25.0375,25.1038,168342.0
2020-04-30 09:30:00,25.94,25.98,25.73,25.91,42614.0,24.5919,24.6298,24.3928,24.5635,42614.0
2020-04-30 09:35:00,25.91,25.93,25.78,25.87,52618.0,24.5635,24.5824,24.4402,24.5255,52618.0
2020-04-30 09:40:00,25.87,25.92,25.76,25.78,55082.0,24.5255,24.5729,24.4213,24.4402,55082.0
2020-04-30 09:45:00,25.78,25.81,25.68,25.75,37068.0,24.4402,24.4687,24.3454,24.4118,37068.0
2020-04-30 09:50:00,25.73,25.92,25.73,25.91,93646.0,24.3928,24.5729,24.3928,24.5635,93646.0
2020-04-30 09:55:00,25.89,25.93,25.85,25.88,27484.0,24.5445,24.5824,24.5066,24.535,27484.0
2020-04-30 10:00:00,25.89,25.95,25.79,25.79,61174.0,24.5445,24.6014,24.4497,24.4497,61174.0
2020-04-30 10:05:00,25.76,25.77,25.67,25.69,19395.0,24.4213,24.4307,24.3359,24.3549,19395.0
2020-04-30 10:10:00,25.69,25.73,25.54,25.55,24475.0,24.3549,24.3928,24.2127,24.2222,24475.0
2020-04-30 10:15:00,25.55,25.65,25.45,25.59,37452.0,24.2222,24.317,24.1274,24.2601,37452.0
2020-04-30 10:20:00,25.57,25.62,25.5,25.5,24118.0,24.2411,24.2885,24.1748,24.1748,24118.0
2020-04-30 10:25:00,25.51,25.65,25.48,25.63,29465.0,24.1843,24.317,24.1558,24.298,29465.0
2020-04-30 10:30:00,25.63,25.66,25.59,25.65,17554.0,24.298,24.3265,24.2601,24.317,17554.0
2020-04-30 10:35:00,25.64,25.73,25.61,25.69,40751.0,24.3075,24.3928,24.2791,24.3549,40751.0
2020-04-30 10:40:00,25.68,25.73,25.49,25.5,27159.0,24.3454,24.3928,24.1653,24.1748,27159.0
2020-04-30 10:45:00,25.5,25.62,25.49,25.62,32287.0,24.1748,24.2885,24.1653,24.2885,32287.0
2020-04-30 10:50:00,25.61,25.69,25.56,25.68,20143.0,24.2791,24.3549,24.2317,24.3454,20143.0
2020-04-30 10:55:00,25.67,25.72,25.65,25.7,21794.0,24.3359,24.3833,24.317,24.3644,21794.0
2020-04-30 11:00:00,25.71,25.85,25.71,25.82,26975.0,24.3739,24.5066,24.3739,24.4781,26975.0
2020-04-30 11:05:00,25.81,25.81,25.66,25.69,15687.0,24.4687,24.4687,24.3265,24.3549,15687.0
2020-04-30 11:10:00,25.7,25.73,25.69,25.7,11760.0,24.3644,24.3928,24.3549,24.3644,11760.0
2020-04-30 11:15:00,25.71,25.75,25.6,25.6,46293.0,24.3739,24.4118,24.2696,24.2696,46293.0
2020-04-30 11:20:00,25.6,25.68,25.58,25.64,42352.0,24.2696,24.3454,24.2506,24.3075,42352.0
2020-04-30 11:25:00,25.64,25.67,25.6,25.61,23597.0,24.3075,24.3359,24.2696,24.2791,23597.0
2020-04-30 11:30:00,25.61,25.61,25.54,25.58,32633.0,24.2791,24.2791,24.2127,24.2506,32633.0
2020-04-30 11:35:00,25.58,25.69,25.58,25.69,17420.0,24.2506,24.3549,24.2506,24.3549,17420.0
2020-04-30 11:40:00,25.69,25.7,25.64,25.65,18232.0,24.3549,24.3644,24.3075,24.317,18232.0
2020-04-30 11:45:00,25.65,25.65,25.51,25.51,24611.0,24.317,24.317,24.1843,24.1843,24611.0
2020-04-30 11:50:00,25.52,25.54,25.49,25.5,14097.0,24.1937,24.2127,24.1653,24.1748,14097.0
2020-04-30 11:55:00,25.5,25.53,25.44,25.48,21391.0,24.1748,24.2032,24.1179,24.1558,21391.0
2020-04-30 12:00:00,25.47,25.47,25.34,25.35,15004.0,24.1463,24.1463,24.0231,24.0326,15004.0
2020-04-30 12:05:00,25.34,25.37,25.3,25.34,20893.0,24.0231,24.0515,23.9852,24.0231,20893.0
2020-04-30 12:10:00,25.31,25.44,25.29,25.36,28027.0,23.9946,24.1179,23.9757,24.0421,28027.0
2020-04-30 12:15:00,25.35,25.37,25.23,25.24,19746.0,24.0326,24.0515,23.9188,23.9283,19746.0
2020-04-30 12:20:00,25.24,25.38,25.2,25.35,92448.0,23.9283,24.061,23.8904,24.0326,92448.0
2020-04-30 12:25:00,25.35,25.4,25.33,25.36,119467.0,24.0326,24.08,24.0136,24.0421,119467.0
2020-04-30 12:30:00,25.36,25.36,25.18,25.21,71395.0,24.0421,24.0421,23.8714,23.8998,71395.0
2020-04-30 12:35:00,25.21,25.26,25.2,25.24,36494.0,23.8998,23.9472,23.8904,23.9283,36494.0
2020-04-30 12:40:00,25.23,25.27,25.16,25.21,24411.0,23.9188,23.9567,23.8524,23.8998,24411.0
2020-04-30 12:45:00,25.21,25.26,25.19,25.23,19082.0,23.8998,23.9472,23.8809,23.9188,19082.0
2020-04-30 12:50:00,25.22,25.3,25.21,25.29,21678.0,23.9093,23.9852,23.8998,23.9757,21678.0
2020-04-30 12:55:00,25.29,25.34,25.2,25.22,27500.0,23.9757,24.0231,23.8904,23.9093,27500.0
2020-04-30 13:00:00,25.23,25.23,25.13,25.13,13679.0,23.9188,23.9188,23.824,23.824,13679.0
2020-04-30 13:05:00,25.13,25.24,25.13,25.21,23750.0,23.824,23.9283,23.824,23.8998,23750.0
2020-04-30 13:10:00,25.19,25.29,25.17,25.27,21212.0,23.8809,23.9757,23.8619,23.9567,21212.0
2020-04-30 13:15:00,25.27,25.29,25.25,25.26,12558.0,23.9567,23.9757,23.9378,23.9472,12558.0
2020-04-30 13:20:00,25.26,25.27,25.18,25.2,13223.0,23.9472,23.9567,23.8714,23.8904,13223.0
2020-04-30 13:25:00,25.2,25.2,25.15,25.16,12560.0,23.8904,23.8904,23.843,23.8524,12560.0
2020-04-30 13:30:00,25.15,25.15,25.11,25.12,19737.0,23.843,23.843,23.805,23.8145,19737.0
2020-04-30 13:35:00,25.12,25.18,25.11,25.18,21784.0,23.8145,23.8714,23.805,23.8714,21784.0
2020-04-30 13:40:00,25.17,25.18,25.11,25.14,24786.0,23.8619,23.8714,23.805,23.8335,24786.0
2020-04-30 13:45:00,25.13,25.15,25.11,25.15,14315.0,23.824,23.843,23.805,23.843,14315.0
2020-04-30 13:50:00,25.14,25.18,25.11,25.12,19230.0,23.8335,23.8714,23.805,23.8145,19230.0
2020-04-30 13:55:00,25.13,25.14,25.09,25.12,13710.0,23.824,23.8335,23.7861,23.8145,13710.0
2020-04-30 14:00:00,25.12,25.12,25.03,25.12,14898.0,23.8145,23.8145,23.7292,23.8145,14898.0
2020-04-30 14:05:00,25.1,25.15,25.09,25.1,13633.0,23.7956,23.843,23.7861,23.7956,13633.0
2020-04-30 14:10:00,25.11,25.14,25.09,25.1,43192.0,23.805,23.8335,23.7861,23.7956,43192.0
2020-04-30 14:15:00,25.1,25.11,25.02,25.03,17249.0,23.7956,23.805,23.7197,23.7292,17249.0
2020-04-30 14:20:00,25.04,25.1,25.02,25.08,23628.0,23.7387,23.7956,23.7197,23.7766,23628.0
2020-04-30 14:25:00,25.07,25.18,25.05,25.16,20540.0,23.7671,23.8714,23.7482,23.8524,20540.0
2020-04-30 14:30:00,25.17,25.22,25.16,25.16,19825.0,23.8619,23.9093,23.8524,23.8524,19825.0
2020-04-30 14:35:00,25.16,25.21,25.12,25.16,15807.0,23.8524,23.8998,23.8145,23.8524,15807.0
2020-04-30 14:40:00,25.17,25.22,25.16,25.2,15781.0,23.8619,23.9093,23.8524,23.8904,15781.0
2020-04-30 14:45:00,25.21,25.24,25.19,25.24,14979.0,23.8998,23.9283,23.8809,23.9283,14979.0
2020-04-30 14:50:00,25.24,25.27,25.23,25.27,16443.0,23.9283,23.9567,23.9188,23.9567,16443.0
2020-04-30 14:55:00,25.26,25.35,25.25,25.35,35821.0,23.9472,24.0326,23.9378,24.0326,35821.0
2020-04-30 15:00:00,25.35,25.37,25.33,25.36,27585.0,24.0326,24.0515,24.0136,24.0421,27585.0
2020-04-30 15:05:00,25.35,25.46,25.35,25.43,28136.0,24.0326,24.1369,24.0326,24.1084,28136.0
2020-04-30 15:10:00,25.43,25.43,25.31,25.36,20382.0,24.1084,24.1084,23.9946,24.0421,20382.0
2020-04-30 15:15:00,25.35,25.4,25.3,25.32,22732.0,24.0326,24.08,23.9852,24.0041,22732.0
2020-04-30 15:20:00,25.32,25.39,25.28,25.31,23666.0,24.0041,24.0705,23.9662,23.9946,23666.0
2020-04-30 15:25:00,25.32,25.34,25.3,25.33,29263.0,24.0041,24.0231,23.9852,24.0136,29263.0
2020-04-30 15:30:00,25.34,25.37,25.33,25.35,43837.0,24.0231,24.0515,24.0136,24.0326,43837.0
2020-04-30 15:35:00,25.35,25.36,25.28,25.31,56616.0,24.0326,24.0421,23.9662,23.9946,56616.0
2020-04-30 15:40:00,25.32,25.32,25.23,25.28,39057.0,24.0041,24.0041,23.9188,23.9662,39057.0
2020-04-30 15:45:00,25.28,25.3,25.25,25.26,38798.0,23.9662,23.9852,23.9378,23.9472,38798.0
2020-04-30 15:50:00,25.25,25.3,25.17,25.26,133872.0,23.9378,23.9852,23.8619,23.9472,133872.0
2020-04-30 15:55:00,25.26,25.3,25.2,25.23,196235.0,23.9472,23.9852,23.8904,23.9188,196235.0
2020-05-01 09:30:00,24.54,24.81,24.21,24.31,78331.0,23.2647,23.5206,22.9518,23.0466,78331.0
2020-05-01 09:35:00,24.33,24.53,24.3,24.31,33501.0,23.0656,23.2552,23.0371,23.0466,33501.0
2020-05-01 09:40:00,24.3,24.3,24.13,24.23,44111.0,23.0371,23.0371,22.876,22.9708,44111.0
2020-05-01 09:45:00,24.22,24.25,24.07,24.08,26080.0,22.9613,22.9897,22.8191,22.8286,26080.0
2020-05-01 09:50:00,24.08,24.09,23.96,23.97,24381.0,22.8286,22.8381,22.7148,22.7243,24381.0
2020-05-01 09:55:00,23.97,24.13,23.95,24.11,19374.0,22.7243,22.876,22.7053,22.857,19374.0
2020-05-01 10:00:00,24.12,24.22,24.08,24.15,16067.0,22.8665,22.9613,22.8286,22.8949,16067.0
2020-05-01 10:05:00,24.15,24.22,24.15,24.15,11454.0,22.8949,22.9613,22.8949,22.8949,11454.0
2020-05-01 10:10:00,24.14,24.14,24.01,24.08,18207.0,22.8855,22.8855,22.7622,22.8286,18207.0
2020-05-01 10:15:00,24.09,24.12,24.01,24.01,11633.0,22.8381,22.8665,22.7622,22.7622,11633.0
2020-05-01 10:20:00,24.01,24.07,23.96,23.96,23503.0,22.7622,22.8191,22.7148,22.7148,23503.0
2020-05-01 10:25:00,23.98,24.05,23.97,24.05,13165.0,22.7338,22.8001,22.7243,22.8001,13165.0
2020-05-01 10:30:00,24.05,24.08,23.99,24.08,17345.0,22.8001,22.8286,22.7432,22.8286,17345.0
2020-05-01 10:35:00,24.09,24.18,24.08,24.13,12767.0,22.8381,22.9234,22.8286,22.876,12767.0
2020-05-01 10:40:00,24.13,24.28,24.11,24.22,51286.0,22.876,23.0182,22.857,22.9613,51286.0
2020-05-01 10:45:00,24.21,24.31,24.19,24.3,20735.0,22.9518,23.0466,22.9329,23.0371,20735.0
2020-05-01 10:50:00,24.3,24.38,24.29,24.3,11242.0,23.0371,23.113,23.0277,23.0371,11242.0
2020-05-01 10:55:00,24.31,24.36,24.25,24.25,23530.0,23.0466,23.094,22.9897,22.9897,23530.0
2020-05-01 11:00:00,24.25,24.31,24.21,24.29,12979.0,22.9897,23.0466,22.9518,23.0277,12979.0
2020-05-01 11:05:00,24.28,24.28,24.2,24.27,29440.0,23.0182,23.0182,22.9423,23.0087,29440.0
2020-05-01 11:10:00,24.27,24.27,24.19,24.24,23257.0,23.0087,23.0087,22.9329,22.9803,23257.0
2020-05-01 11:15:00,24.23,24.25,24.19,24.25,27463.0,22.9708,22.9897,22.9329,22.9897,27463.0
2020-05-01 11:20:00,24.27,24.29,24.25,24.28,7570.0,23.0087,23.0277,22.9897,23.0182,7570.0
2020-05-01 11:25:00,24.28,24.29,24.24,24.26,22906.0,23.0182,23.0277,22.9803,22.9992,22906.0
2020-05-01 11:30:00,24.26,24.27,24.23,24.24,39110.0,22.9992,23.0087,22.9708,22.9803,39110.0
2020-05-01 11:35:00,24.25,24.31,24.24,24.29,11198.0,22.9897,23.0466,22.9803,23.0277,11198.0
2020-05-01 11:40:00,24.29,24.3,24.23,24.23,49051.0,23.0277,23.0371,22.9708,22.9708,49051.0
2020-05-01 11:45:00,24.23,24.25,24.19,24.24,26394.0,22.9708,22.9897,22.9329,22.9803,26394.0
2020-05-01 11:50:00,24.25,24.28,24.24,24.25,50189.0,22.9897,23.0182,22.9803,22.9897,50189.0
2020-05-01 11:55:00,24.26,24.32,24.25,24.32,11177.0,22.9992,23.0561,22.9897,23.0561,11177.0
2020-05-01 12:00:00,24.33,24.33,24.25,24.27,58958.0,23.0656,23.0656,22.9897,23.0087,58958.0
2020-05-01 12:05:00,24.27,24.36,24.26,24.31,11494.0,23.0087,23.094,22.9992,23.0466,11494.0
2020-05-01 12:10:00,24.31,24.39,24.31,24.39,10664.0,23.0466,23.1225,23.0466,23.1225,10664.0
2020-05-01 12:15:00,24.38,24.39,24.29,24.34,60027.0,23.113,23.1225,23.0277,23.0751,60027.0
2020-05-01 12:20:00,24.34,24.38,24.3,24.3,14055.0,23.0751,23.113,23.0371,23.0371,14055.0
2020-05-01 12:25:00,24.3,24.33,24.29,24.31,11702.0,23.0371,23.0656,23.0277,23.0466,11702.0
2020-05-01 12:30:00,24.3,24.39,24.29,24.39,12442.0,23.0371,23.1225,23.0277,23.1225,12442.0
2020-05-01 12:35:00,24.39,24.39,24.34,24.39,9258.0,23.1225,23.1225,23.0751,23.1225,9258.0
2020-05-01 12:40:00,24.39,24.4,24.34,24.35,10788.0,23.1225,23.1319,23.0751,23.0845,10788.0
2020-05-01 12:45:00,24.35,24.38,24.34,24.38,13057.0,23.0845,23.113,23.0751,23.113,13057.0
2020-05-01 12:50:00,24.38,24.4,24.37,24.39,13295.0,23.113,23.1319,23.1035,23.1225,13295.0
2020-05-01 12:55:00,24.38,24.39,24.35,24.35,12988.0,23.113,23.1225,23.0845,23.0845,12988.0
2020-05-01 13:00:00,24.36,24.43,24.34,24.4,41609.0,23.094,23.1604,23.0751,23.1319,41609.0
2020-05-01 13:05:00,24.41,24.44,24.38,24.39,12192.0,23.1414,23.1699,23.113,23.1225,12192.0
2020-05-01 13:10:00,24.39,24.45,24.38,24.39,15181.0,23.1225,23.1793,23.113,23.1225,15181.0
2020-05-01 13:15:00,24.39,24.4,24.27,24.29,20537.0,23.1225,23.1319,23.0087,23.0277,20537.0
2020-05-01 13:20:00,24.29,24.31,24.27,24.27,7585.0,23.0277,23.0466,23.0087,23.0087,7585.0
2020-05-01 13:25:00,24.27,24.34,24.26,24.34,10407.0,23.0087,23.0751,22.9992,23.0751,10407.0
2020-05-01 13:30:00,24.34,24.37,24.31,24.32,13015.0,23.0751,23.1035,23.0466,23.0561,13015.0
2020-05-01 13:35:00,24.3,24.32,24.25,24.25,7000.0,23.0371,23.0561,22.9897,22.9897,7000.0
2020-05-01 13:40:00,24.25,24.27,24.19,24.2,10669.0,22.9897,23.0087,22.9329,22.9423,10669.0
2020-05-01 13:45:00,24.2,24.21,24.17,24.21,13981.0,22.9423,22.9518,22.9139,22.9518,13981.0
2020-05-01 13:50:00,24.22,24.23,24.19,24.2,11779.0,22.9613,22.9708,22.9329,22.9423,11779.0
2020-05-01 13:55:00,24.2,24.24,24.19,24.23,48032.0,22.9423,22.9803,22.9329,22.9708,48032.0
2020-05-01 14:00:00,24.23,24.25,24.19,24.24,24420.0,22.9708,22.9897,22.9329,22.9803,24420.0
2020-05-01 14:05:00,24.24,24.24,24.16,24.21,40592.0,22.9803,22.9803,22.9044,22.9518,40592.0
2020-05-01 14:10:00,24.21,24.23,24.17,24.21,18772.0,22.9518,22.9708,22.9139,22.9518,18772.0
2020-05-01 14:15:00,24.22,24.23,24.18,24.2,33685.0,22.9613,22.9708,22.9234,22.9423,33685.0
2020-05-01 14:20:00,24.2,24.29,24.19,24.29,27554.0,22.9423,23.0277,22.9329,23.0277,27554.0
2020-05-01 14:25:00,24.28,24.33,24.26,24.3,15783.0,23.0182,23.0656,22.9992,23.0371,15783.0
2020-05-01 14:30:00,24.3,24.34,24.28,24.28,23305.0,23.0371,23.0751,23.0182,23.0182,23305.0
2020-05-01 14:35:00,24.28,24.33,24.28,24.32,16916.0,23.0182,23.0656,23.0182,23.0561,16916.0
2020-05-01 14:40:00,24.32,24.34,24.27,24.3,25901.0,23.0561,23.0751,23.0087,23.0371,25901.0
2020-05-01 14:45:00,24.29,24.29,24.25,24.26,19261.0,23.0277,23.0277,22.9897,22.9992,19261.0
2020-05-01 14:50:00,24.25,24.26,24.21,24.26,21113.0,22.9897,22.9992,22.9518,22.9992,21113.0
2020-05-01 14:55:00,24.26,24.28,24.22,24.28,21337.0,22.9992,23.0182,22.9613,23.0182,21337.0
2020-05-01 15:00:00,24.27,24.31,24.22,24.23,23176.0,23.0087,23.0466,22.9613,22.9708,23176.0
2020-05-01 15:05:00,24.23,24.33,24.21,24.3,22051.0,22.9708,23.0656,22.9518,23.0371,22051.0
2020-05-01 15:10:00,24.3,24.38,24.29,24.37,19674.0,23.0371,23.113,23.0277,23.1035,19674.0
2020-05-01 15:15:00,24.36,24.39,24.32,24.35,27853.0,23.094,23.1225,23.0561,23.0845,27853.0
2020-05-01 15:20:00,24.36,24.39,24.35,24.39,16974.0,23.094,23.1225,23.0845,23.1225,16974.0
2020-05-01 15:25:00,24.39,24.4,24.36,24.37,23208.0,23.1225,23.1319,23.094,23.1035,23208.0
2020-05-01 15:30:00,24.37,24.43,24.34,24.34,48172.0,23.1035,23.1604,23.0751,23.0751,48172.0
2020-05-01 15:35:00,24.34,24.34,24.22,24.28,32079.0,23.0751,23.0751,22.9613,23.0182,32079.0
2020-05-01 15:40:00,24.27,24.29,24.22,24.27,42020.0,23.0087,23.0277,22.9613,23.0087,42020.0
2020-05-01 15:45:00,24.27,24.37,24.25,24.37,42934.0,23.0087,23.1035,22.9897,23.1035,42934.0
2020-05-01 15:50:00,24.36,24.41,24.31,24.33,129206.0,23.094,23.1414,23.0466,23.0656,129206.0
2020-05-01 15:55:00,24.34,24.37,24.29,24.35,105587.0,23.0751,23.1035,23.0277,23.0845,105587.0
2020-05-04 09:30:00,23.86,23.86,23.55,23.74,50603.0,22.62,22.62,22.3261,22.5062,50603.0
2020-05-04 09:35:00,23.71,23.71,23.56,23.63,35882.0,22.4778,22.4778,22.3356,22.402,35882.0
2020-05-04 09:40:00,23.62,23.82,23.58,23.82,29854.0,22.3925,22.5821,22.3546,22.5821,29854.0
2020-05-04 09:45:00,23.83,23.95,23.79,23.95,20374.0,22.5916,22.7053,22.5536,22.7053,20374.0
2020-05-04 09:50:00,23.95,24.05,23.9,23.99,38100.0,22.7053,22.8001,22.6579,22.7432,38100.0
2020-05-04 09:55:00,24.01,24.07,23.97,24.01,21200.0,22.7622,22.8191,22.7243,22.7622,21200.0
2020-05-04 10:00:00,23.99,24.05,23.95,23.99,35890.0,22.7432,22.8001,22.7053,22.7432,35890.0
2020-05-04 10:05:00,24.0,24.08,23.99,24.02,30685.0,22.7527,22.8286,22.7432,22.7717,30685.0
2020-05-04 10:10:00,24.02,24.08,24.0,24.06,15616.0,22.7717,22.8286,22.7527,22.8096,15616.0
2020-05-04 10:15:00,24.06,24.12,24.01,24.09,26262.0,22.8096,22.8665,22.7622,22.8381,26262.0
2020-05-04 10:20:00,24.1,24.1,24.02,24.02,12762.0,22.8475,22.8475,22.7717,22.7717,12762.0
2020-05-04 10:25:00,24.02,24.08,23.97,24.05,64801.0,22.7717,22.8286,22.7243,22.8001,64801.0
2020-05-04 10:30:00,24.05,24.05,23.99,24.01,38234.0,22.8001,22.8001,22.7432,22.7622,38234.0
2020-05-04 10:35:00,24.0,24.04,23.97,24.04,23062.0,22.7527,22.7907,22.7243,22.7907,23062.0
2020-05-04 10:40:00,24.03,24.11,24.02,24.1,11528.0,22.7812,22.857,22.7717,22.8475,11528.0
2020-05-04 10:45:00,24.11,24.11,24.01,24.04,10428.0,22.857,22.857,22.7622,22.7907,10428.0
2020-05-04 10:50:00,24.05,24.05,23.96,23.98,16416.0,22.8001,22.8001,22.7148,22.7338,16416.0
2020-05-04 10:55:00,23.98,23.98,23.87,23.94,21055.0,22.7338,22.7338,22.6295,22.6958,21055.0
2020-05-04 11:00:00,23.94,23.96,23.91,23.95,40326.0,22.6958,22.7148,22.6674,22.7053,40326.0
2020-05-04 11:05:00,23.95,23.99,23.93,23.94,19153.0,22.7053,22.7432,22.6864,22.6958,19153.0
2020-05-04 11:10:00,23.95,23.98,23.9,23.95,24511.0,22.7053,22.7338,22.6579,22.7053,24511.0
2020-05-04 11:15:00,23.94,23.98,23.91,23.98,28188.0,22.6958,22.7338,22.6674,22.7338,28188.0
2020-05-04 11:20:00,23.98,23.98,23.89,23.94,51626.0,22.7338,22.7338,22.6484,22.6958,51626.0
2020-05-04 11:25:00,23.93,23.93,23.83,23.87,64195.0,22.6864,22.6864,22.5916,22.6295,64195.0
2020-05-04 11:30:00,23.87,23.94,23.87,23.92,19277.0,22.6295,22.6958,22.6295,22.6769,19277.0
2020-05-04 11:35:00,23.93,23.97,23.92,23.94,34313.0,22.6864,22.7243,22.6769,22.6958,34313.0
2020-05-04 11:40:00,23.95,24.0,23.9,23.99,28368.0,22.7053,22.7527,22.6579,22.7432,28368.0
2020-05-04 11:45:00,24.0,24.0,23.97,23.99,23490.0,22.7527,22.7527,22.7243,22.7432,23490.0
2020-05-04 11:50:00,23.99,24.0,23.99,23.99,18355.0,22.7432,22.7527,22.7432,22.7432,18355.0
2020-05-04 11:55:00,23.99,24.0,23.95,23.96,16856.0,22.7432,22.7527,22.7053,22.7148,16856.0
2020-05-04 12:00:00,23.96,24.0,23.96,23.98,18097.0,22.7148,22.7527,22.7148,22.7338,18097.0
2020-05-04 12:05:00,23.98,24.01,23.96,24.0,17050.0,22.7338,22.7622,22.7148,22.7527,17050.0
2020-05-04 12:10:00,24.01,24.04,23.99,23.99,8841.0,22.7622,22.7907,22.7432,22.7432,8841.0
2020-05-04 12:15:00,23.99,24.03,23.99,24.02,14529.0,22.7432,22.7812,22.7432,22.7717,14529.0
2020-05-04 12:20:00,24.02,24.13,24.02,24.11,16930.0,22.7717,22.876,22.7717,22.857,16930.0
2020-05-04 12:25:00,24.11,24.15,24.11,24.11,5052.0,22.857,22.8949,22.857,22.857,5052.0
2020-05-04 12:30:00,24.11,24.12,24.08,24.09,7933.0,22.857,22.8665,22.8286,22.8381,7933.0
2020-05-04 12:35:00,24.1,24.1,24.04,24.06,11977.0,22.8475,22.8475,22.7907,22.8096,11977.0
2020-05-04 12:40:00,24.06,24.06,24.04,24.06,4632.0,22.8096,22.8096,22.7907,22.8096,4632.0
2020-05-04 12:45:00,24.05,24.06,24.02,24.03,7809.0,22.8001,22.8096,22.7717,22.7812,7809.0
2020-05-04 12:50:00,24.03,24.04,24.0,24.01,8452.0,22.7812,22.7907,22.7527,22.7622,8452.0
2020-05-04 12:55:00,24.0,24.03,23.99,24.02,8667.0,22.7527,22.7812,22.7432,22.7717,8667.0
2020-05-04 13:00:00,24.02,24.03,24.0,24.0,8173.0,22.7717,22.7812,22.7527,22.7527,8173.0
2020-05-04 13:05:00,24.01,24.04,24.0,24.03,11966.0,22.7622,22.7907,22.7527,22.7812,11966.0
2020-05-04 13:10:00,24.02,24.02,23.98,24.0,14231.0,22.7717,22.7717,22.7338,22.7527,14231.0
2020-05-04 13:15:00,24.0,24.01,23.96,23.98,16726.0,22.7527,22.7622,22.7148,22.7338,16726.0
2020-05-04 13:20:00,23.98,24.01,23.98,23.99,23271.0,22.7338,22.7622,22.7338,22.7432,23271.0
2020-05-04 13:25:00,23.99,24.06,23.99,24.05,8006.0,22.7432,22.8096,22.7432,22.8001,8006.0
2020-05-04 13:30:00,24.06,24.08,24.02,24.03,11046.0,22.8096,22.8286,22.7717,22.7812,11046.0
2020-05-04 13:35:00,24.02,24.04,24.01,24.01,12090.0,22.7717,22.7907,22.7622,22.7622,12090.0
2020-05-04 13:40:00,24.02,24.03,23.97,23.97,15113.0,22.7717,22.7812,22.7243,22.7243,15113.0
2020-05-04 13:45:00,23.98,24.05,23.97,24.05,8532.0,22.7338,22.8001,22.7243,22.8001,8532.0
2020-05-04 13:50:00,24.04,24.04,23.99,24.0,10636.0,22.7907,22.7907,22.7432,22.7527,10636.0
2020-05-04 13:55:00,24.0,24.03,23.96,23.96,25788.0,22.7527,22.7812,22.7148,22.7148,25788.0
2020-05-04 14:00:00,23.97,23.97,23.92,23.94,31578.0,22.7243,22.7243,22.6769,22.6958,31578.0
2020-05-04 14:05:00,23.94,23.94,23.92,23.93,8139.0,22.6958,22.6958,22.6769,22.6864,8139.0
2020-05-04 14:10:00,23.94,24.03,23.93,24.0,9764.0,22.6958,22.7812,22.6864,22.7527,9764.0
2020-05-04 14:15:00,24.01,24.03,24.0,24.02,8181.0,22.7622,22.7812,22.7527,22.7717,8181.0
2020-05-04 14:20:00,24.02,24.07,24.0,24.05,8926.0,22.7717,22.8191,22.7527,22.8001,8926.0
2020-05-04 14:25:00,24.05,24.05,23.99,24.0,14157.0,22.8001,22.8001,22.7432,22.7527,14157.0
2020-05-04 14:30:00,24.0,24.04,23.96,23.97,13702.0,22.7527,22.7907,22.7148,22.7243,13702.0
2020-05-04 14:35:00,23.98,23.99,23.95,23.96,9006.0,22.7338,22.7432,22.7053,22.7148,9006.0
2020-05-04 14:40:00,23.96,24.0,23.96,24.0,8729.0,22.7148,22.7527,22.7148,22.7527,8729.0
2020-05-04 14:45:00,23.99,24.06,23.98,24.06,12069.0,22.7432,22.8096,22.7338,22.8096,12069.0
2020-05-04 14:50:00,24.06,24.13,24.05,24.08,10581.0,22.8096,22.876,22.8001,22.8286,10581.0
2020-05-04 14:55:00,24.08,24.11,24.06,24.1,11461.0,22.8286,22.857,22.8096,22.8475,11461.0
2020-05-04 15:00:00,24.1,24.1,24.06,24.07,8807.0,22.8475,22.8475,22.8096,22.8191,8807.0
2020-05-04 15:05:00,24.07,24.12,24.05,24.09,12791.0,22.8191,22.8665,22.8001,22.8381,12791.0
2020-05-04 15:10:00,24.1,24.13,24.08,24.09,8280.0,22.8475,22.876,22.8286,22.8381,8280.0
2020-05-04 15:15:00,24.1,24.13,24.08,24.12,8152.0,22.8475,22.876,22.8286,22.8665,8152.0
2020-05-04 15:20:00,24.12,24.14,24.11,24.11,27317.0,22.8665,22.8855,22.857,22.857,27317.0
2020-05-04 15:25:00,24.11,24.14,24.07,24.13,14757.0,22.857,22.8855,22.8191,22.876,14757.0
2020-05-04 15:30:00,24.12,24.22,24.11,24.21,16759.0,22.8665,22.9613,22.857,22.9518,16759.0
2020-05-04 15:35:00,24.21,24.26,24.21,24.21,23079.0,22.9518,22.9992,22.9518,22.9518,23079.0
2020-05-04 15:40:00,24.23,24.26,24.2,24.2,24415.0,22.9708,22.9992,22.9423,22.9423,24415.0
2020-05-04 15:45:00,24.2,24.23,24.18,24.21,32615.0,22.9423,22.9708,22.9234,22.9518,32615.0
2020-05-04 15:50:00,24.22,24.26,24.2,24.21,69179.0,22.9613,22.9992,22.9423,22.9518,69179.0
2020-05-04 15:55:00,24.21,24.28,24.2,24.27,111322.0,22.9518,23.0182,22.9423,23.0087,111322.0
2020-05-05 09:30:00,24.59,24.87,24.59,24.84,17292.0,23.3121,23.5775,23.3121,23.5491,17292.0
2020-05-05 09:35:00,24.81,24.81,24.73,24.74,10750.0,23.5206,23.5206,23.4448,23.4543,10750.0
2020-05-05 09:40:00,24.74,24.76,24.65,24.7,9246.0,23.4543,23.4732,23.3689,23.4164,9246.0
2020-05-05 09:45:00,24.69,24.91,24.67,24.9,11749.0,23.4069,23.6154,23.3879,23.606,11749.0
2020-05-05 09:50:00,24.91,24.99,24.86,24.89,26908.0,23.6154,23.6913,23.568,23.5965,26908.0
2020-05-05 09:55:00,24.89,25.03,24.88,25.03,8096.0,23.5965,23.7292,23.587,23.7292,8096.0
2020-05-05 10:00:00,25.04,25.1,24.99,25.1,17602.0,23.7387,23.7956,23.6913,23.7956,17602.0
2020-05-05 10:05:00,25.1,25.1,24.96,24.96,8944.0,23.7956,23.7956,23.6628,23.6628,8944.0
2020-05-05 10:10:00,24.97,24.98,24.85,24.85,8994.0,23.6723,23.6818,23.5586,23.5586,8994.0
2020-05-05 10:15:00,24.86,24.9,24.8,24.82,13908.0,23.568,23.606,23.5112,23.5301,13908.0
2020-05-05 10:20:00,24.83,24.87,24.79,24.81,18650.0,23.5396,23.5775,23.5017,23.5206,18650.0
2020-05-05 10:25:00,24.8,24.8,24.73,24.74,21366.0,23.5112,23.5112,23.4448,23.4543,21366.0
2020-05-05 10:30:00,24.73,24.74,24.65,24.69,22409.0,23.4448,23.4543,23.3689,23.4069,22409.0
2020-05-05 10:35:00,24.69,24.72,24.67,24.68,22582.0,23.4069,23.4353,23.3879,23.3974,22582.0
2020-05-05 10:40:00,24.68,24.68,24.58,24.59,15798.0,23.3974,23.3974,23.3026,23.3121,15798.0
2020-05-05 10:45:00,24.59,24.65,24.53,24.57,44953.0,23.3121,23.3689,23.2552,23.2931,44953.0
2020-05-05 10:50:00,24.57,24.64,24.57,24.64,15293.0,23.2931,23.3595,23.2931,23.3595,15293.0
2020-05-05 10:55:00,24.63,24.65,24.54,24.61,35564.0,23.35,23.3689,23.2647,23.331,35564.0
2020-05-05 11:00:00,24.62,24.79,24.62,24.77,12553.0,23.3405,23.5017,23.3405,23.4827,12553.0
2020-05-05 11:05:00,24.76,24.84,24.76,24.82,5818.0,23.4732,23.5491,23.4732,23.5301,5818.0
2020-05-05 11:10:00,24.82,24.84,24.77,24.78,7359.0,23.5301,23.5491,23.4827,23.4922,7359.0
2020-05-05 11:15:00,24.78,24.78,24.67,24.69,12259.0,23.4922,23.4922,23.3879,23.4069,12259.0
2020-05-05 11:20:00,24.7,24.83,24.69,24.75,20704.0,23.4164,23.5396,23.4069,23.4638,20704.0
2020-05-05 11:25:00,24.76,24.78,24.73,24.77,10075.0,23.4732,23.4922,23.4448,23.4827,10075.0
2020-05-05 11:30:00,24.79,24.83,24.76,24.82,21474.0,23.5017,23.5396,23.4732,23.5301,21474.0
2020-05-05 11:35:00,24.83,24.85,24.81,24.82,13230.0,23.5396,23.5586,23.5206,23.5301,13230.0
2020-05-05 11:40:00,24.81,24.84,24.78,24.8,19149.0,23.5206,23.5491,23.4922,23.5112,19149.0
2020-05-05 11:45:00,24.81,24.81,24.75,24.77,27397.0,23.5206,23.5206,23.4638,23.4827,27397.0
2020-05-05 11:50:00,24.78,24.79,24.73,24.78,7991.0,23.4922,23.5017,23.4448,23.4922,7991.0
2020-05-05 11:55:00,24.79,24.81,24.77,24.77,11178.0,23.5017,23.5206,23.4827,23.4827,11178.0
2020-05-05 12:00:00,24.78,24.78,24.69,24.71,14915.0,23.4922,23.4922,23.4069,23.4258,14915.0
2020-05-05 12:05:00,24.71,24.74,24.7,24.7,14006.0,23.4258,23.4543,23.4164,23.4164,14006.0
2020-05-05 12:10:00,24.71,24.76,24.7,24.75,14722.0,23.4258,23.4732,23.4164,23.4638,14722.0
2020-05-05 12:15:00,24.76,24.77,24.7,24.7,4405.0,23.4732,23.4827,23.4164,23.4164,4405.0
2020-05-05 12:20:00,24.68,24.72,24.67,24.72,8659.0,23.3974,23.4353,23.3879,23.4353,8659.0
2020-05-05 12:25:00,24.71,24.74,24.7,24.73,5672.0,23.4258,23.4543,23.4164,23.4448,5672.0
2020-05-05 12:30:00,24.74,24.78,24.74,24.75,4624.0,23.4543,23.4922,23.4543,23.4638,4624.0
2020-05-05 12:35:00,24.74,24.75,24.7,24.73,8850.0,23.4543,23.4638,23.4164,23.4448,8850.0
2020-05-05 12:40:00,24.73,24.73,24.67,24.67,7246.0,23.4448,23.4448,23.3879,23.3879,7246.0
2020-05-05 12:45:00,24.68,24.72,24.67,24.7,8042.0,23.3974,23.4353,23.3879,23.4164,8042.0
2020-05-05 12:50:00,24.7,24.74,24.69,24.73,11324.0,23.4164,23.4543,23.4069,23.4448,11324.0
2020-05-05 12:55:00,24.73,24.76,24.72,24.75,4826.0,23.4448,23.4732,23.4353,23.4638,4826.0
2020-05-05 13:00:00,24.76,24.79,24.68,24.68,9337.0,23.4732,23.5017,23.3974,23.3974,9337.0
2020-05-05 13:05:00,24.69,24.69,24.65,24.66,7821.0,23.4069,23.4069,23.3689,23.3784,7821.0
2020-05-05 13:10:00,24.66,24.66,24.64,24.64,6875.0,23.3784,23.3784,23.3595,23.3595,6875.0
2020-05-05 13:15:00,24.65,24.67,24.63,24.63,6637.0,23.3689,23.3879,23.35,23.35,6637.0
2020-05-05 13:20:00,24.63,24.63,24.59,24.59,12921.0,23.35,23.35,23.3121,23.3121,12921.0
2020-05-05 13:25:00,24.6,24.63,24.6,24.62,6694.0,23.3215,23.35,23.3215,23.3405,6694.0
2020-05-05 13:30:00,24.63,24.64,24.59,24.61,7112.0,23.35,23.3595,23.3121,23.331,7112.0
2020-05-05 13:35:00,24.61,24.61,24.59,24.6,5622.0,23.331,23.331,23.3121,23.3215,5622.0
2020-05-05 13:40:00,24.6,24.6,24.54,24.6,10820.0,23.3215,23.3215,23.2647,23.3215,10820.0
2020-05-05 13:45:00,24.6,24.64,24.59,24.64,5851.0,23.3215,23.3595,23.3121,23.3595,5851.0
2020-05-05 13:50:00,24.64,24.69,24.62,24.67,11165.0,23.3595,23.4069,23.3405,23.3879,11165.0
2020-05-05 13:55:00,24.66,24.68,24.64,24.65,7580.0,23.3784,23.3974,23.3595,23.3689,7580.0
2020-05-05 14:00:00,24.66,24.67,24.63,24.65,5974.0,23.3784,23.3879,23.35,23.3689,5974.0
2020-05-05 14:05:00,24.64,24.66,24.63,24.66,5909.0,23.3595,23.3784,23.35,23.3784,5909.0
2020-05-05 14:10:00,24.66,24.77,24.62,24.76,32707.0,23.3784,23.4827,23.3405,23.4732,32707.0
2020-05-05 14:15:00,24.75,24.75,24.67,24.67,10053.0,23.4638,23.4638,23.3879,23.3879,10053.0
2020-05-05 14:20:00,24.67,24.67,24.61,24.66,9199.0,23.3879,23.3879,23.331,23.3784,9199.0
2020-05-05 14:25:00,24.66,24.68,24.64,24.64,6638.0,23.3784,23.3974,23.3595,23.3595,6638.0
2020-05-05 14:30:00,24.64,24.71,24.63,24.66,36801.0,23.3595,23.4258,23.35,23.3784,36801.0
2020-05-05 14:35:00,24.66,24.69,24.61,24.65,24764.0,23.3784,23.4069,23.331,23.3689,24764.0
2020-05-05 14:40:00,24.65,24.69,24.63,24.69,9368.0,23.3689,23.4069,23.35,23.4069,9368.0
2020-05-05 14:45:00,24.7,24.73,24.68,24.72,6864.0,23.4164,23.4448,23.3974,23.4353,6864.0
2020-05-05 14:50:00,24.72,24.76,24.71,24.72,11959.0,23.4353,23.4732,23.4258,23.4353,11959.0
2020-05-05 14:55:00,24.71,24.78,24.71,24.78,11328.0,23.4258,23.4922,23.4258,23.4922,11328.0
2020-05-05 15:00:00,24.78,24.78,24.74,24.75,10730.0,23.4922,23.4922,23.4543,23.4638,10730.0
2020-05-05 15:05:00,24.76,24.85,24.76,24.83,22251.0,23.4732,23.5586,23.4732,23.5396,22251.0
2020-05-05 15:10:00,24.82,24.82,24.75,24.76,16958.0,23.5301,23.5301,23.4638,23.4732,16958.0
2020-05-05 15:15:00,24.77,24.77,24.62,24.63,28674.0,23.4827,23.4827,23.3405,23.35,28674.0
2020-05-05 15:20:00,24.64,24.65,24.57,24.61,22706.0,23.3595,23.3689,23.2931,23.331,22706.0
2020-05-05 15:25:00,24.62,24.65,24.51,24.55,21620.0,23.3405,23.3689,23.2362,23.2741,21620.0
2020-05-05 15:30:00,24.54,24.54,24.47,24.5,33626.0,23.2647,23.2647,23.1983,23.2267,33626.0
2020-05-05 15:35:00,24.49,24.51,24.42,24.45,20534.0,23.2173,23.2362,23.1509,23.1793,20534.0
2020-05-05 15:40:00,24.45,24.51,24.42,24.5,37291.0,23.1793,23.2362,23.1509,23.2267,37291.0
2020-05-05 15:45:00,24.5,24.5,24.41,24.46,54744.0,23.2267,23.2267,23.1414,23.1888,54744.0
2020-05-05 15:50:00,24.47,24.66,24.45,24.6,94970.0,23.1983,23.3784,23.1793,23.3215,94970.0
2020-05-05 15:55:00,24.6,24.61,24.48,24.54,164410.0,23.3215,23.331,23.2078,23.2647,164410.0
2020-05-06 09:30:00,24.85,25.17,24.78,25.1,76069.0,23.5586,23.8619,23.4922,23.7956,76069.0
2020-05-06 09:35:00,25.09,25.24,25.01,25.02,67461.0,23.7861,23.9283,23.7102,23.7197,67461.0
2020-05-06 09:40:00,25.03,25.06,24.87,24.94,22048.0,23.7292,23.7576,23.5775,23.6439,22048.0
2020-05-06 09:45:00,24.97,25.13,24.86,25.04,35997.0,23.6723,23.824,23.568,23.7387,35997.0
2020-05-06 09:50:00,25.03,25.2,24.98,25.01,64037.0,23.7292,23.8904,23.6818,23.7102,64037.0
2020-05-06 09:55:00,25.01,25.05,24.81,24.84,64959.0,23.7102,23.7482,23.5206,23.5491,64959.0
2020-05-06 10:00:00,24.85,25.02,24.78,24.94,43081.0,23.5586,23.7197,23.4922,23.6439,43081.0
2020-05-06 10:05:00,24.93,25.07,24.9,25.05,42521.0,23.6344,23.7671,23.606,23.7482,42521.0
2020-05-06 10:10:00,25.04,25.05,24.89,24.91,53371.0,23.7387,23.7482,23.5965,23.6154,53371.0
2020-05-06 10:15:00,24.91,25.13,24.83,25.08,40695.0,23.6154,23.824,23.5396,23.7766,40695.0
2020-05-06 10:20:00,25.08,25.17,25.07,25.15,36680.0,23.7766,23.8619,23.7671,23.843,36680.0
2020-05-06 10:25:00,25.17,25.3,25.16,25.23,25830.0,23.8619,23.9852,23.8524,23.9188,25830.0
2020-05-06 10:30:00,25.24,25.32,25.21,25.27,79965.0,23.9283,24.0041,23.8998,23.9567,79965.0
2020-05-06 10:35:00,25.26,25.43,25.23,25.4,36214.0,23.9472,24.1084,23.9188,24.08,36214.0
2020-05-06 10:40:00,25.39,25.58,25.39,25.48,60405.0,24.0705,24.2506,24.0705,24.1558,60405.0
2020-05-06 10:45:00,25.49,25.69,25.48,25.69,31340.0,24.1653,24.3549,24.1558,24.3549,31340.0
2020-05-06 10:50:00,25.69,25.76,25.63,25.74,43006.0,24.3549,24.4213,24.298,24.4023,43006.0
2020-05-06 10:55:00,25.76,25.76,25.52,25.55,49661.0,24.4213,24.4213,24.1937,24.2222,49661.0
2020-05-06 11:00:00,25.55,25.69,25.48,25.48,11363.0,24.2222,24.3549,24.1558,24.1558,11363.0
2020-05-06 11:05:00,25.46,25.49,25.35,25.37,12354.0,24.1369,24.1653,24.0326,24.0515,12354.0
2020-05-06 11:10:00,25.37,25.42,25.29,25.34,15585.0,24.0515,24.0989,23.9757,24.0231,15585.0
2020-05-06 11:15:00,25.29,25.37,25.29,25.31,9959.0,23.9757,24.0515,23.9757,23.9946,9959.0
2020-05-06 11:20:00,25.3,25.3,25.18,25.2,13509.0,23.9852,23.9852,23.8714,23.8904,13509.0
2020-05-06 11:25:00,25.19,25.19,25.08,25.16,54863.0,23.8809,23.8809,23.7766,23.8524,54863.0
2020-05-06 11:30:00,25.16,25.16,25.01,25.1,40086.0,23.8524,23.8524,23.7102,23.7956,40086.0
2020-05-06 11:35:00,25.14,25.25,25.13,25.25,25024.0,23.8335,23.9378,23.824,23.9378,25024.0
2020-05-06 11:40:00,25.22,25.26,25.1,25.13,23226.0,23.9093,23.9472,23.7956,23.824,23226.0
2020-05-06 11:45:00,25.13,25.18,25.1,25.1,8598.0,23.824,23.8714,23.7956,23.7956,8598.0
2020-05-06 11:50:00,25.11,25.15,25.03,25.13,13165.0,23.805,23.843,23.7292,23.824,13165.0
2020-05-06 11:55:00,25.12,25.19,25.12,25.17,36523.0,23.8145,23.8809,23.8145,23.8619,36523.0
2020-05-06 12:00:00,25.18,25.29,25.18,25.28,13513.0,23.8714,23.9757,23.8714,23.9662,13513.0
2020-05-06 12:05:00,25.29,25.3,25.24,25.26,21457.0,23.9757,23.9852,23.9283,23.9472,21457.0
2020-05-06 12:10:00,25.27,25.33,25.25,25.28,5368.0,23.9567,24.0136,23.9378,23.9662,5368.0
2020-05-06 12:15:00,25.31,25.39,25.31,25.36,27048.0,23.9946,24.0705,23.9946,24.0421,27048.0
2020-05-06 12:20:00,25.36,25.39,25.28,25.31,25400.0,24.0421,24.0705,23.9662,23.9946,25400.0
2020-05-06 12:25:00,25.32,25.37,25.31,25.32,15955.0,24.0041,24.0515,23.9946,24.0041,15955.0
2020-05-06 12:30:00,25.33,25.38,25.3,25.36,9243.0,24.0136,24.061,23.9852,24.0421,9243.0
2020-05-06 12:35:00,25.36,25.39,25.23,25.23,16663.0,24.0421,24.0705,23.9188,23.9188,16663.0
2020-05-06 12:40:00,25.24,25.29,25.17,25.28,30512.0,23.9283,23.9757,23.8619,23.9662,30512.0
2020-05-06 12:45:00,25.29,25.42,25.29,25.42,9519.0,23.9757,24.0989,23.9757,24.0989,9519.0
2020-05-06 12:50:00,25.43,25.58,25.42,25.5,22121.0,24.1084,24.2506,24.0989,24.1748,22121.0
2020-05-06 12:55:00,25.51,25.52,25.45,25.46,18989.0,24.1843,24.1937,24.1274,24.1369,18989.0
2020-05-06 13:00:00,25.46,25.47,25.3,25.41,17586.0,24.1369,24.1463,23.9852,24.0895,17586.0
2020-05-06 13:05:00,25.4,25.46,25.39,25.43,12670.0,24.08,24.1369,24.0705,24.1084,12670.0
2020-05-06 13:10:00,25.42,25.45,25.36,25.37,15260.0,24.0989,24.1274,24.0421,24.0515,15260.0
2020-05-06 13:15:00,25.38,25.4,25.37,25.39,15894.0,24.061,24.08,24.0515,24.0705,15894.0
2020-05-06 13:20:00,25.4,25.41,25.28,25.3,13889.0,24.08,24.0895,23.9662,23.9852,13889.0
2020-05-06 13:25:00,25.31,25.33,25.29,25.29,13001.0,23.9946,24.0136,23.9757,23.9757,13001.0
2020-05-06 13:30:00,25.3,25.37,25.29,25.35,11934.0,23.9852,24.0515,23.9757,24.0326,11934.0
2020-05-06 13:35:00,25.35,25.41,25.33,25.4,14075.0,24.0326,24.0895,24.0136,24.08,14075.0
2020-05-06 13:40:00,25.4,25.47,25.38,25.45,18435.0,24.08,24.1463,24.061,24.1274,18435.0
2020-05-06 13:45:00,25.45,25.57,25.45,25.57,21672.0,24.1274,24.2411,24.1274,24.2411,21672.0
2020-05-06 13:50:00,25.57,25.58,25.46,25.49,26864.0,24.2411,24.2506,24.1369,24.1653,26864.0
2020-05-06 13:55:00,25.49,25.54,25.41,25.54,20158.0,24.1653,24.2127,24.0895,24.2127,20158.0
2020-05-06 14:00:00,25.51,25.55,25.48,25.54,23751.0,24.1843,24.2222,24.1558,24.2127,23751.0
2020-05-06 14:05:00,25.54,25.64,25.53,25.6,31235.0,24.2127,24.3075,24.2032,24.2696,31235.0
2020-05-06 14:10:00,25.6,25.64,25.53,25.59,37394.0,24.2696,24.3075,24.2032,24.2601,37394.0
2020-05-06 14:15:00,25.59,25.66,25.59,25.64,23521.0,24.2601,24.3265,24.2601,24.3075,23521.0
2020-05-06 14:20:00,25.64,25.65,25.59,25.64,34707.0,24.3075,24.317,24.2601,24.3075,34707.0
2020-05-06 14:25:00,25.64,25.69,25.6,25.6,29118.0,24.3075,24.3549,24.2696,24.2696,29118.0
2020-05-06 14:30:00,25.59,25.65,25.57,25.64,19278.0,24.2601,24.317,24.2411,24.3075,19278.0
2020-05-06 14:35:00,25.64,25.68,25.63,25.68,31842.0,24.3075,24.3454,24.298,24.3454,31842.0
2020-05-06 14:40:00,25.69,25.76,25.68,25.71,34543.0,24.3549,24.4213,24.3454,24.3739,34543.0
2020-05-06 14:45:00,25.71,25.83,25.7,25.82,31706.0,24.3739,24.4876,24.3644,24.4781,31706.0
2020-05-06 14:50:00,25.82,25.83,25.74,25.76,29273.0,24.4781,24.4876,24.4023,24.4213,29273.0
2020-05-06 14:55:00,25.77,25.83,25.75,25.76,30312.0,24.4307,24.4876,24.4118,24.4213,30312.0
2020-05-06 15:00:00,25.77,25.84,25.75,25.84,33602.0,24.4307,24.4971,24.4118,24.4971,33602.0
2020-05-06 15:05:00,25.84,25.88,25.83,25.86,36200.0,24.4971,24.535,24.4876,24.5161,36200.0
2020-05-06 15:10:00,25.86,25.9,25.82,25.85,26469.0,24.5161,24.554,24.4781,24.5066,26469.0
2020-05-06 15:15:00,25.85,25.89,25.83,25.89,35231.0,24.5066,24.5445,24.4876,24.5445,35231.0
2020-05-06 15:20:00,25.88,25.92,25.86,25.91,50554.0,24.535,24.5729,24.5161,24.5635,50554.0
2020-05-06 15:25:00,25.91,25.99,25.89,25.99,51469.0,24.5635,24.6393,24.5445,24.6393,51469.0
2020-05-06 15:30:00,25.97,25.97,25.85,25.88,83670.0,24.6203,24.6203,24.5066,24.535,83670.0
2020-05-06 15:35:00,25.88,26.0,25.87,25.95,110341.0,24.535,24.6488,24.5255,24.6014,110341.0
2020-05-06 15:40:00,25.96,26.07,25.94,26.07,114623.0,24.6109,24.7152,24.5919,24.7152,114623.0
2020-05-06 15:45:00,26.08,26.08,25.98,25.99,114181.0,24.7246,24.7246,24.6298,24.6393,114181.0
2020-05-06 15:50:00,25.99,26.06,25.95,26.05,165227.0,24.6393,24.7057,24.6014,24.6962,165227.0
2020-05-06 15:55:00,26.05,26.12,26.0,26.0,308122.0,24.6962,24.7626,24.6488,24.6488,308122.0
2020-05-07 09:30:00,26.55,27.07,26.54,27.03,107731.0,25.1702,25.6632,25.1607,25.6253,107731.0
2020-05-07 09:35:00,27.03,27.25,27.03,27.11,68938.0,25.6253,25.8338,25.6253,25.7011,68938.0
2020-05-07 09:40:00,27.08,27.1,26.99,26.99,30648.0,25.6727,25.6916,25.5873,25.5873,30648.0
2020-05-07 09:45:00,27.0,27.21,27.0,27.14,56427.0,25.5968,25.7959,25.5968,25.7295,56427.0
2020-05-07 09:50:00,27.14,27.16,26.98,27.02,42910.0,25.7295,25.7485,25.5779,25.6158,42910.0
2020-05-07 09:55:00,27.01,27.03,26.83,26.88,99410.0,25.6063,25.6253,25.4357,25.4831,99410.0
2020-05-07 10:00:00,26.88,26.96,26.85,26.87,31901.0,25.4831,25.5589,25.4546,25.4736,31901.0
2020-05-07 10:05:00,26.86,26.88,26.75,26.88,21597.0,25.4641,25.4831,25.3598,25.4831,21597.0
2020-05-07 10:10:00,26.88,26.92,26.81,26.88,19448.0,25.4831,25.521,25.4167,25.4831,19448.0
2020-05-07 10:15:00,26.9,26.9,26.81,26.86,23651.0,25.502,25.502,25.4167,25.4641,23651.0
2020-05-07 10:20:00,26.86,26.91,26.83,26.89,26741.0,25.4641,25.5115,25.4357,25.4925,26741.0
2020-05-07 10:25:00,26.89,26.91,26.79,26.85,67697.0,25.4925,25.5115,25.3977,25.4546,67697.0
2020-05-07 10:30:00,26.85,26.9,26.82,26.88,28661.0,25.4546,25.502,25.4262,25.4831,28661.0
2020-05-07 10:35:00,26.88,26.89,26.82,26.84,32422.0,25.4831,25.4925,25.4262,25.4451,32422.0
2020-05-07 10:40:00,26.86,26.95,26.86,26.88,31366.0,25.4641,25.5494,25.4641,25.4831,31366.0
2020-05-07 10:45:00,26.88,26.9,26.85,26.85,23959.0,25.4831,25.502,25.4546,25.4546,23959.0
2020-05-07 10:50:00,26.86,26.92,26.85,26.85,24276.0,25.4641,25.521,25.4546,25.4546,24276.0
2020-05-07 10:55:00,26.85,26.87,26.79,26.83,45463.0,25.4546,25.4736,25.3977,25.4357,45463.0
2020-05-07 11:00:00,26.84,26.86,26.76,26.79,18829.0,25.4451,25.4641,25.3693,25.3977,18829.0
2020-05-07 11:05:00,26.78,26.79,26.7,26.75,35300.0,25.3883,25.3977,25.3124,25.3598,35300.0
2020-05-07 11:10:00,26.74,26.85,26.74,26.82,20130.0,25.3503,25.4546,25.3503,25.4262,20130.0
2020-05-07 11:15:00,26.83,26.83,26.75,26.82,23061.0,25.4357,25.4357,25.3598,25.4262,23061.0
2020-05-07 11:20:00,26.82,26.82,26.65,26.73,78847.0,25.4262,25.4262,25.265,25.3409,78847.0
2020-05-07 11:25:00,26.71,26.72,26.58,26.6,51861.0,25.3219,25.3314,25.1986,25.2176,51861.0
2020-05-07 11:30:00,26.6,26.61,26.49,26.49,53466.0,25.2176,25.2271,25.1133,25.1133,53466.0
2020-05-07 11:35:00,26.48,26.48,26.34,26.37,63413.0,25.1038,25.1038,24.9711,24.9996,63413.0
2020-05-07 11:40:00,26.4,26.56,26.4,26.56,12308.0,25.028,25.1797,25.028,25.1797,12308.0
2020-05-07 11:45:00,26.54,26.62,26.53,26.58,13927.0,25.1607,25.2366,25.1512,25.1986,13927.0
2020-05-07 11:50:00,26.59,26.6,26.56,26.58,24609.0,25.2081,25.2176,25.1797,25.1986,24609.0
2020-05-07 11:55:00,26.58,26.63,26.58,26.61,14039.0,25.1986,25.246,25.1986,25.2271,14039.0
2020-05-07 12:00:00,26.62,26.63,26.54,26.55,17472.0,25.2366,25.246,25.1607,25.1702,17472.0
2020-05-07 12:05:00,26.53,26.59,26.49,26.5,11052.0,25.1512,25.2081,25.1133,25.1228,11052.0
2020-05-07 12:10:00,26.49,26.53,26.47,26.52,8901.0,25.1133,25.1512,25.0944,25.1418,8901.0
2020-05-07 12:15:00,26.52,26.58,26.5,26.55,6800.0,25.1418,25.1986,25.1228,25.1702,6800.0
2020-05-07 12:20:00,26.56,26.6,26.55,26.58,9192.0,25.1797,25.2176,25.1702,25.1986,9192.0
2020-05-07 12:25:00,26.59,26.61,26.56,26.58,10904.0,25.2081,25.2271,25.1797,25.1986,10904.0
2020-05-07 12:30:00,26.59,26.61,26.56,26.58,8495.0,25.2081,25.2271,25.1797,25.1986,8495.0
2020-05-07 12:35:00,26.59,26.6,26.56,26.58,5381.0,25.2081,25.2176,25.1797,25.1986,5381.0
2020-05-07 12:40:00,26.58,26.61,26.54,26.55,14545.0,25.1986,25.2271,25.1607,25.1702,14545.0
2020-05-07 12:45:00,26.55,26.58,26.51,26.51,12660.0,25.1702,25.1986,25.1323,25.1323,12660.0
2020-05-07 12:50:00,26.51,26.53,26.41,26.42,13738.0,25.1323,25.1512,25.0375,25.047,13738.0
2020-05-07 12:55:00,26.42,26.55,26.42,26.53,12897.0,25.047,25.1702,25.047,25.1512,12897.0
2020-05-07 13:00:00,26.53,26.56,26.53,26.55,10439.0,25.1512,25.1797,25.1512,25.1702,10439.0
2020-05-07 13:05:00,26.54,26.59,26.52,26.59,18195.0,25.1607,25.2081,25.1418,25.2081,18195.0
2020-05-07 13:10:00,26.58,26.6,26.57,26.58,15641.0,25.1986,25.2176,25.1892,25.1986,15641.0
2020-05-07 13:15:00,26.58,26.61,26.56,26.58,14877.0,25.1986,25.2271,25.1797,25.1986,14877.0
2020-05-07 13:20:00,26.59,26.61,26.56,26.59,14598.0,25.2081,25.2271,25.1797,25.2081,14598.0
2020-05-07 13:25:00,26.59,26.63,26.58,26.62,16406.0,25.2081,25.246,25.1986,25.2366,16406.0
2020-05-07 13:30:00,26.61,26.67,26.59,26.67,11668.0,25.2271,25.284,25.2081,25.284,11668.0
2020-05-07 13:35:00,26.66,26.68,26.61,26.67,12271.0,25.2745,25.2935,25.2271,25.284,12271.0
2020-05-07 13:40:00,26.66,26.68,26.64,26.66,12041.0,25.2745,25.2935,25.2555,25.2745,12041.0
2020-05-07 13:45:00,26.66,26.7,26.65,26.68,10530.0,25.2745,25.3124,25.265,25.2935,10530.0
2020-05-07 13:50:00,26.7,26.7,26.63,26.7,13567.0,25.3124,25.3124,25.246,25.3124,13567.0
2020-05-07 13:55:00,26.71,26.73,26.67,26.72,15343.0,25.3219,25.3409,25.284,25.3314,15343.0
2020-05-07 14:00:00,26.72,26.72,26.66,26.7,11482.0,25.3314,25.3314,25.2745,25.3124,11482.0
2020-05-07 14:05:00,26.69,26.74,26.68,26.71,17765.0,25.3029,25.3503,25.2935,25.3219,17765.0
2020-05-07 14:10:00,26.71,26.73,26.69,26.7,15839.0,25.3219,25.3409,25.3029,25.3124,15839.0
2020-05-07 14:15:00,26.7,26.72,26.65,26.67,20308.0,25.3124,25.3314,25.265,25.284,20308.0
2020-05-07 14:20:00,26.67,26.67,26.61,26.61,17504.0,25.284,25.284,25.2271,25.2271,17504.0
2020-05-07 14:25:00,26.62,26.68,26.61,26.67,14626.0,25.2366,25.2935,25.2271,25.284,14626.0
2020-05-07 14:30:00,26.68,26.71,26.67,26.67,13398.0,25.2935,25.3219,25.284,25.284,13398.0
2020-05-07 14:35:00,26.67,26.72,26.67,26.72,11506.0,25.284,25.3314,25.284,25.3314,11506.0
2020-05-07 14:40:00,26.72,26.72,26.67,26.69,12643.0,25.3314,25.3314,25.284,25.3029,12643.0
2020-05-07 14:45:00,26.69,26.69,26.62,26.69,12173.0,25.3029,25.3029,25.2366,25.3029,12173.0
2020-05-07 14:50:00,26.68,26.71,26.62,26.69,13550.0,25.2935,25.3219,25.2366,25.3029,13550.0
2020-05-07 14:55:00,26.68,26.72,26.67,26.7,11243.0,25.2935,25.3314,25.284,25.3124,11243.0
2020-05-07 15:00:00,26.7,26.74,26.63,26.71,17753.0,25.3124,25.3503,25.246,25.3219,17753.0
2020-05-07 15:05:00,26.7,26.78,26.7,26.74,18088.0,25.3124,25.3883,25.3124,25.3503,18088.0
2020-05-07 15:10:00,26.74,26.77,26.71,26.74,11333.0,25.3503,25.3788,25.3219,25.3503,11333.0
2020-05-07 15:15:00,26.73,26.73,26.62,26.72,42888.0,25.3409,25.3409,25.2366,25.3314,42888.0
2020-05-07 15:20:00,26.72,26.76,26.72,26.75,23768.0,25.3314,25.3693,25.3314,25.3598,23768.0
2020-05-07 15:25:00,26.76,26.78,26.71,26.73,24555.0,25.3693,25.3883,25.3219,25.3409,24555.0
2020-05-07 15:30:00,26.74,26.75,26.68,26.73,36778.0,25.3503,25.3598,25.2935,25.3409,36778.0
2020-05-07 15:35:00,26.74,26.75,26.7,26.75,282948.0,25.3503,25.3598,25.3124,25.3598,282948.0
2020-05-07 15:40:00,26.74,26.78,26.7,26.75,53314.0,25.3503,25.3883,25.3124,25.3598,53314.0
2020-05-07 15:45:00,26.75,26.81,26.75,26.79,66839.0,25.3598,25.4167,25.3598,25.3977,66839.0
2020-05-07 15:50:00,26.81,26.87,26.75,26.8,95150.0,25.4167,25.4736,25.3598,25.4072,95150.0
2020-05-07 15:55:00,26.8,26.9,26.78,26.87,190800.0,25.4072,25.502,25.3883,25.4736,190800.0
2020-05-08 09:30:00,26.95,27.2,26.87,26.92,184364.0,25.5494,25.7864,25.4736,25.521,184364.0
2020-05-08 09:35:00,26.92,26.96,26.83,26.93,83565.0,25.521,25.5589,25.4357,25.5305,83565.0
2020-05-08 09:40:00,26.93,27.11,26.93,27.01,129999.0,25.5305,25.7011,25.5305,25.6063,129999.0
2020-05-08 09:45:00,27.02,27.08,26.99,27.04,32493.0,25.6158,25.6727,25.5873,25.6347,32493.0
2020-05-08 09:50:00,27.05,27.14,27.01,27.03,81702.0,25.6442,25.7295,25.6063,25.6253,81702.0
2020-05-08 09:55:00,27.04,27.13,27.01,27.08,54297.0,25.6347,25.7201,25.6063,25.6727,54297.0
2020-05-08 10:00:00,27.07,27.24,27.07,27.19,29874.0,25.6632,25.8243,25.6632,25.7769,29874.0
2020-05-08 10:05:00,27.19,27.35,27.19,27.28,38939.0,25.7769,25.9286,25.7769,25.8623,38939.0
2020-05-08 10:10:00,27.27,27.37,27.16,27.17,132272.0,25.8528,25.9476,25.7485,25.758,132272.0
2020-05-08 10:15:00,27.18,27.21,27.04,27.06,65027.0,25.7675,25.7959,25.6347,25.6537,65027.0
2020-05-08 10:20:00,27.06,27.08,27.0,27.04,75559.0,25.6537,25.6727,25.5968,25.6347,75559.0
2020-05-08 10:25:00,27.03,27.05,26.96,26.99,27171.0,25.6253,25.6442,25.5589,25.5873,27171.0
2020-05-08 10:30:00,26.98,27.01,26.95,27.0,62955.0,25.5779,25.6063,25.5494,25.5968,62955.0
2020-05-08 10:35:00,27.0,27.1,26.98,27.09,57465.0,25.5968,25.6916,25.5779,25.6821,57465.0
2020-05-08 10:40:00,27.09,27.1,27.0,27.03,26346.0,25.6821,25.6916,25.5968,25.6253,26346.0
2020-05-08 10:45:00,27.02,27.08,27.01,27.03,73945.0,25.6158,25.6727,25.6063,25.6253,73945.0
2020-05-08 10:50:00,27.03,27.07,26.97,27.0,43751.0,25.6253,25.6632,25.5684,25.5968,43751.0
2020-05-08 10:55:00,27.0,27.02,26.94,27.0,47830.0,25.5968,25.6158,25.5399,25.5968,47830.0
2020-05-08 11:00:00,26.99,27.06,26.91,26.92,74539.0,25.5873,25.6537,25.5115,25.521,74539.0
2020-05-08 11:05:00,26.92,26.99,26.9,26.99,22502.0,25.521,25.5873,25.502,25.5873,22502.0
2020-05-08 11:10:00,26.99,27.06,26.98,26.99,18213.0,25.5873,25.6537,25.5779,25.5873,18213.0
2020-05-08 11:15:00,27.0,27.08,26.99,27.05,25940.0,25.5968,25.6727,25.5873,25.6442,25940.0
2020-05-08 11:20:00,27.05,27.08,27.01,27.07,24297.0,25.6442,25.6727,25.6063,25.6632,24297.0
2020-05-08 11:25:00,27.08,27.1,27.06,27.08,10813.0,25.6727,25.6916,25.6537,25.6727,10813.0
2020-05-08 11:30:00,27.08,27.09,26.98,26.99,21118.0,25.6727,25.6821,25.5779,25.5873,21118.0
2020-05-08 11:35:00,26.98,27.01,26.96,27.01,9061.0,25.5779,25.6063,25.5589,25.6063,9061.0
2020-05-08 11:40:00,27.0,27.0,26.95,26.96,6694.0,25.5968,25.5968,25.5494,25.5589,6694.0
2020-05-08 11:45:00,26.97,27.0,26.96,27.0,24504.0,25.5684,25.5968,25.5589,25.5968,24504.0
2020-05-08 11:50:00,27.0,27.01,26.92,26.94,12520.0,25.5968,25.6063,25.521,25.5399,12520.0
2020-05-08 11:55:00,26.95,27.02,26.94,26.99,11357.0,25.5494,25.6158,25.5399,25.5873,11357.0
2020-05-08 12:00:00,27.0,27.03,26.94,26.95,18546.0,25.5968,25.6253,25.5399,25.5494,18546.0
2020-05-08 12:05:00,26.96,26.97,26.9,26.91,15107.0,25.5589,25.5684,25.502,25.5115,15107.0
2020-05-08 12:10:00,26.92,26.94,26.82,26.87,53820.0,25.521,25.5399,25.4262,25.4736,53820.0
2020-05-08 12:15:00,26.86,26.86,26.8,26.81,8955.0,25.4641,25.4641,25.4072,25.4167,8955.0
2020-05-08 12:20:00,26.8,26.8,26.72,26.77,16497.0,25.4072,25.4072,25.3314,25.3788,16497.0
2020-05-08 12:25:00,26.76,26.79,26.73,26.79,21278.0,25.3693,25.3977,25.3409,25.3977,21278.0
2020-05-08 12:30:00,26.79,26.8,26.77,26.78,18298.0,25.3977,25.4072,25.3788,25.3883,18298.0
2020-05-08 12:35:00,26.78,26.8,26.76,26.79,258090.0,25.3883,25.4072,25.3693,25.3977,258090.0
2020-05-08 12:40:00,26.79,26.79,26.74,26.75,18139.0,25.3977,25.3977,25.3503,25.3598,18139.0
2020-05-08 12:45:00,26.75,26.78,26.74,26.77,9971.0,25.3598,25.3883,25.3503,25.3788,9971.0
2020-05-08 12:50:00,26.77,26.78,26.73,26.77,28762.0,25.3788,25.3883,25.3409,25.3788,28762.0
2020-05-08 12:55:00,26.76,26.76,26.73,26.74,12487.0,25.3693,25.3693,25.3409,25.3503,12487.0
2020-05-08 13:00:00,26.74,26.76,26.72,26.76,13000.0,25.3503,25.3693,25.3314,25.3693,13000.0
2020-05-08 13:05:00,26.75,26.75,26.71,26.75,10114.0,25.3598,25.3598,25.3219,25.3598,10114.0
2020-05-08 13:10:00,26.75,26.76,26.69,26.7,53334.0,25.3598,25.3693,25.3029,25.3124,53334.0
2020-05-08 13:15:00,26.69,26.7,26.51,26.51,38695.0,25.3029,25.3124,25.1323,25.1323,38695.0
2020-05-08 13:20:00,26.54,26.56,26.5,26.5,16616.0,25.1607,25.1797,25.1228,25.1228,16616.0
2020-05-08 13:25:00,26.5,26.53,26.45,26.49,185973.0,25.1228,25.1512,25.0754,25.1133,185973.0
2020-05-08 13:30:00,26.49,26.55,26.49,26.53,18590.0,25.1133,25.1702,25.1133,25.1512,18590.0
2020-05-08 13:35:00,26.54,26.54,26.5,26.52,17039.0,25.1607,25.1607,25.1228,25.1418,17039.0
2020-05-08 13:40:00,26.52,26.56,26.51,26.55,14396.0,25.1418,25.1797,25.1323,25.1702,14396.0
2020-05-08 13:45:00,26.56,26.58,26.48,26.5,18600.0,25.1797,25.1986,25.1038,25.1228,18600.0
2020-05-08 13:50:00,26.5,26.55,26.5,26.54,11636.0,25.1228,25.1702,25.1228,25.1607,11636.0
2020-05-08 13:55:00,26.54,26.56,26.53,26.56,11349.0,25.1607,25.1797,25.1512,25.1797,11349.0
2020-05-08 14:00:00,26.56,26.56,26.52,26.54,14240.0,25.1797,25.1797,25.1418,25.1607,14240.0
2020-05-08 14:05:00,26.54,26.56,26.53,26.55,17363.0,25.1607,25.1797,25.1512,25.1702,17363.0
2020-05-08 14:10:00,26.55,26.61,26.54,26.61,12369.0,25.1702,25.2271,25.1607,25.2271,12369.0
2020-05-08 14:15:00,26.62,26.63,26.58,26.59,12770.0,25.2366,25.246,25.1986,25.2081,12770.0
2020-05-08 14:20:00,26.59,26.6,26.55,26.55,22840.0,25.2081,25.2176,25.1702,25.1702,22840.0
2020-05-08 14:25:00,26.55,26.59,26.52,26.59,86531.0,25.1702,25.2081,25.1418,25.2081,86531.0
2020-05-08 14:30:00,26.59,26.65,26.58,26.58,33505.0,25.2081,25.265,25.1986,25.1986,33505.0
2020-05-08 14:35:00,26.59,26.6,26.51,26.54,24521.0,25.2081,25.2176,25.1323,25.1607,24521.0
2020-05-08 14:40:00,26.54,26.58,26.53,26.55,40751.0,25.1607,25.1986,25.1512,25.1702,40751.0
2020-05-08 14:45:00,26.56,26.58,26.53,26.55,29949.0,25.1797,25.1986,25.1512,25.1702,29949.0
2020-05-08 14:50:00,26.54,26.55,26.53,26.54,22760.0,25.1607,25.1702,25.1512,25.1607,22760.0
2020-05-08 14:55:00,26.53,26.56,26.52,26.53,38282.0,25.1512,25.1797,25.1418,25.1512,38282.0
2020-05-08 15:00:00,26.54,26.58,26.53,26.56,31504.0,25.1607,25.1986,25.1512,25.1797,31504.0
2020-05-08 15:05:00,26.57,26.58,26.51,26.57,34648.0,25.1892,25.1986,25.1323,25.1892,34648.0
2020-05-08 15:10:00,26.57,26.61,26.56,26.61,33859.0,25.1892,25.2271,25.1797,25.2271,33859.0
2020-05-08 15:15:00,26.61,26.62,26.58,26.62,42698.0,25.2271,25.2366,25.1986,25.2366,42698.0
2020-05-08 15:20:00,26.61,26.63,26.58,26.6,63779.0,25.2271,25.246,25.1986,25.2176,63779.0
2020-05-08 15:25:00,26.6,26.62,26.54,26.6,41900.0,25.2176,25.2366,25.1607,25.2176,41900.0
2020-05-08 15:30:00,26.6,26.62,26.55,26.58,36089.0,25.2176,25.2366,25.1702,25.1986,36089.0
2020-05-08 15:35:00,26.58,26.58,26.52,26.55,42909.0,25.1986,25.1986,25.1418,25.1702,42909.0
2020-05-08 15:40:00,26.55,26.6,26.52,26.6,55717.0,25.1702,25.2176,25.1418,25.2176,55717.0
2020-05-08 15:45:00,26.6,26.67,26.57,26.67,87266.0,25.2176,25.284,25.1892,25.284,87266.0
2020-05-08 15:50:00,26.66,26.71,26.64,26.68,89534.0,25.2745,25.3219,25.2555,25.2935,89534.0
2020-05-08 15:55:00,26.68,26.68,26.61,26.64,172802.0,25.2935,25.2935,25.2271,25.2555,172802.0
2020-05-11 09:30:00,26.38,26.55,26.15,26.18,75949.0,25.009,25.1702,24.791,24.8194,75949.0
2020-05-11 09:35:00,26.19,26.38,26.19,26.35,41264.0,24.8289,25.009,24.8289,24.9806,41264.0
2020-05-11 09:40:00,26.35,26.64,26.31,26.54,60583.0,24.9806,25.2555,24.9427,25.1607,60583.0
2020-05-11 09:45:00,26.57,26.65,26.56,26.56,23914.0,25.1892,25.265,25.1797,25.1797,23914.0
2020-05-11 09:50:00,26.6,26.6,26.49,26.49,17255.0,25.2176,25.2176,25.1133,25.1133,17255.0
2020-05-11 09:55:00,26.48,26.52,26.43,26.46,70717.0,25.1038,25.1418,25.0564,25.0849,70717.0
2020-05-11 10:00:00,26.46,26.47,26.31,26.33,59507.0,25.0849,25.0944,24.9427,24.9616,59507.0
2020-05-11 10:05:00,26.33,26.45,26.3,26.4,58865.0,24.9616,25.0754,24.9332,25.028,58865.0
2020-05-11 10:10:00,26.41,26.43,26.37,26.38,33203.0,25.0375,25.0564,24.9996,25.009,33203.0
2020-05-11 10:15:00,26.38,26.47,26.34,26.42,58742.0,25.009,25.0944,24.9711,25.047,58742.0
2020-05-11 10:20:00,26.42,26.57,26.41,26.56,13287.0,25.047,25.1892,25.0375,25.1797,13287.0
2020-05-11 10:25:00,26.56,26.59,26.48,26.59,118087.0,25.1797,25.2081,25.1038,25.2081,118087.0
2020-05-11 10:30:00,26.59,26.71,26.58,26.71,28475.0,25.2081,25.3219,25.1986,25.3219,28475.0
2020-05-11 10:35:00,26.71,26.73,26.66,26.69,28697.0,25.3219,25.3409,25.2745,25.3029,28697.0
2020-05-11 10:40:00,26.7,26.7,26.64,26.66,15290.0,25.3124,25.3124,25.2555,25.2745,15290.0
2020-05-11 10:45:00,26.65,26.66,26.56,26.62,33324.0,25.265,25.2745,25.1797,25.2366,33324.0
2020-05-11 10:50:00,26.61,26.62,26.54,26.62,31845.0,25.2271,25.2366,25.1607,25.2366,31845.0
2020-05-11 10:55:00,26.62,26.67,26.59,26.61,27569.0,25.2366,25.284,25.2081,25.2271,27569.0
2020-05-11 11:00:00,26.62,26.62,26.49,26.54,74458.0,25.2366,25.2366,25.1133,25.1607,74458.0
2020-05-11 11:05:00,26.54,26.55,26.5,26.52,44001.0,25.1607,25.1702,25.1228,25.1418,44001.0
2020-05-11 11:10:00,26.52,26.55,26.5,26.54,35956.0,25.1418,25.1702,25.1228,25.1607,35956.0
2020-05-11 11:15:00,26.54,26.67,26.53,26.65,126934.0,25.1607,25.284,25.1512,25.265,126934.0
2020-05-11 11:20:00,26.66,26.66,26.53,26.54,52334.0,25.2745,25.2745,25.1512,25.1607,52334.0
2020-05-11 11:25:00,26.54,26.68,26.51,26.67,26980.0,25.1607,25.2935,25.1323,25.284,26980.0
2020-05-11 11:30:00,26.66,26.69,26.65,26.68,17234.0,25.2745,25.3029,25.265,25.2935,17234.0
2020-05-11 11:35:00,26.67,26.76,26.67,26.7,23507.0,25.284,25.3693,25.284,25.3124,23507.0
2020-05-11 11:40:00,26.69,26.7,26.66,26.7,15165.0,25.3029,25.3124,25.2745,25.3124,15165.0
2020-05-11 11:45:00,26.7,26.7,26.66,26.67,17613.0,25.3124,25.3124,25.2745,25.284,17613.0
2020-05-11 11:50:00,26.66,26.68,26.63,26.65,35681.0,25.2745,25.2935,25.246,25.265,35681.0
2020-05-11 11:55:00,26.66,26.66,26.61,26.64,27819.0,25.2745,25.2745,25.2271,25.2555,27819.0
2020-05-11 12:00:00,26.65,26.69,26.6,26.68,25066.0,25.265,25.3029,25.2176,25.2935,25066.0
2020-05-11 12:05:00,26.68,26.7,26.64,26.7,40953.0,25.2935,25.3124,25.2555,25.3124,40953.0
2020-05-11 12:10:00,26.71,26.74,26.7,26.74,36833.0,25.3219,25.3503,25.3124,25.3503,36833.0
2020-05-11 12:15:00,26.74,26.78,26.7,26.78,47346.0,25.3503,25.3883,25.3124,25.3883,47346.0
2020-05-11 12:20:00,26.79,26.84,26.78,26.82,40728.0,25.3977,25.4451,25.3883,25.4262,40728.0
2020-05-11 12:25:00,26.83,26.87,26.82,26.86,27239.0,25.4357,25.4736,25.4262,25.4641,27239.0
2020-05-11 12:30:00,26.86,26.88,26.83,26.85,31800.0,25.4641,25.4831,25.4357,25.4546,31800.0
2020-05-11 12:35:00,26.85,26.87,26.81,26.87,27056.0,25.4546,25.4736,25.4167,25.4736,27056.0
2020-05-11 12:40:00,26.87,26.89,26.85,26.87,12223.0,25.4736,25.4925,25.4546,25.4736,12223.0
2020-05-11 12:45:00,26.87,26.87,26.73,26.74,43765.0,25.4736,25.4736,25.3409,25.3503,43765.0
2020-05-11 12:50:00,26.74,26.84,26.72,26.84,42873.0,25.3503,25.4451,25.3314,25.4451,42873.0
2020-05-11 12:55:00,26.84,26.86,26.81,26.82,17929.0,25.4451,25.4641,25.4167,25.4262,17929.0
2020-05-11 13:00:00,26.82,26.82,26.78,26.82,33534.0,25.4262,25.4262,25.3883,25.4262,33534.0
2020-05-11 13:05:00,26.82,26.93,26.81,26.91,18264.0,25.4262,25.5305,25.4167,25.5115,18264.0
2020-05-11 13:10:00,26.91,26.91,26.88,26.89,9045.0,25.5115,25.5115,25.4831,25.4925,9045.0
2020-05-11 13:15:00,26.9,26.95,26.88,26.93,19063.0,25.502,25.5494,25.4831,25.5305,19063.0
2020-05-11 13:20:00,26.92,26.92,26.9,26.92,9000.0,25.521,25.521,25.502,25.521,9000.0
2020-05-11 13:25:00,26.91,26.94,26.9,26.91,19086.0,25.5115,25.5399,25.502,25.5115,19086.0
2020-05-11 13:30:00,26.91,26.93,26.88,26.88,11791.0,25.5115,25.5305,25.4831,25.4831,11791.0
2020-05-11 13:35:00,26.89,26.93,26.87,26.92,10850.0,25.4925,25.5305,25.4736,25.521,10850.0
2020-05-11 13:40:00,26.92,26.93,26.86,26.86,14903.0,25.521,25.5305,25.4641,25.4641,14903.0
2020-05-11 13:45:00,26.86,26.91,26.86,26.89,15404.0,25.4641,25.5115,25.4641,25.4925,15404.0
2020-05-11 13:50:00,26.89,26.94,26.89,26.93,21695.0,25.4925,25.5399,25.4925,25.5305,21695.0
2020-05-11 13:55:00,26.93,26.93,26.86,26.86,16747.0,25.5305,25.5305,25.4641,25.4641,16747.0
2020-05-11 14:00:00,26.87,26.88,26.79,26.79,24289.0,25.4736,25.4831,25.3977,25.3977,24289.0
2020-05-11 14:05:00,26.79,26.81,26.74,26.79,27903.0,25.3977,25.4167,25.3503,25.3977,27903.0
2020-05-11 14:10:00,26.78,26.79,26.66,26.67,29818.0,25.3883,25.3977,25.2745,25.284,29818.0
2020-05-11 14:15:00,26.67,26.71,26.63,26.71,37710.0,25.284,25.3219,25.246,25.3219,37710.0
2020-05-11 14:20:00,26.71,26.75,26.69,26.73,31900.0,25.3219,25.3598,25.3029,25.3409,31900.0
2020-05-11 14:25:00,26.73,26.74,26.64,26.66,24299.0,25.3409,25.3503,25.2555,25.2745,24299.0
2020-05-11 14:30:00,26.65,26.72,26.65,26.71,16785.0,25.265,25.3314,25.265,25.3219,16785.0
2020-05-11 14:35:00,26.71,26.78,26.71,26.78,23365.0,25.3219,25.3883,25.3219,25.3883,23365.0
2020-05-11 14:40:00,26.78,26.78,26.66,26.67,28778.0,25.3883,25.3883,25.2745,25.284,28778.0
2020-05-11 14:45:00,26.68,26.74,26.65,26.71,30879.0,25.2935,25.3503,25.265,25.3219,30879.0
2020-05-11 14:50:00,26.7,26.72,26.67,26.7,29043.0,25.3124,25.3314,25.284,25.3124,29043.0
2020-05-11 14:55:00,26.7,26.7,26.62,26.63,21775.0,25.3124,25.3124,25.2366,25.246,21775.0
2020-05-11 15:00:00,26.64,26.7,26.61,26.66,52586.0,25.2555,25.3124,25.2271,25.2745,52586.0
2020-05-11 15:05:00,26.66,26.66,26.61,26.62,29844.0,25.2745,25.2745,25.2271,25.2366,29844.0
2020-05-11 15:10:00,26.61,26.64,26.58,26.59,38937.0,25.2271,25.2555,25.1986,25.2081,38937.0
2020-05-11 15:15:00,26.58,26.64,26.56,26.57,57558.0,25.1986,25.2555,25.1797,25.1892,57558.0
2020-05-11 15:20:00,26.57,26.62,26.54,26.58,55997.0,25.1892,25.2366,25.1607,25.1986,55997.0
2020-05-11 15:25:00,26.58,26.58,26.49,26.5,138912.0,25.1986,25.1986,25.1133,25.1228,138912.0
2020-05-11 15:30:00,26.5,26.53,26.39,26.42,102808.0,25.1228,25.1512,25.0185,25.047,102808.0
2020-05-11 15:35:00,26.42,26.42,26.32,26.33,116759.0,25.047,25.047,24.9522,24.9616,116759.0
2020-05-11 15:40:00,26.33,26.43,26.31,26.41,122892.0,24.9616,25.0564,24.9427,25.0375,122892.0
2020-05-11 15:45:00,26.42,26.42,26.3,26.32,170555.0,25.047,25.047,24.9332,24.9522,170555.0
2020-05-11 15:50:00,26.32,26.41,26.26,26.4,228849.0,24.9522,25.0375,24.8953,25.028,228849.0
2020-05-11 15:55:00,26.41,26.49,26.36,26.4,190450.0,25.0375,25.1133,24.9901,25.028,190450.0
2020-05-12 09:30:00,26.5,26.5,26.18,26.22,101138.0,25.1228,25.1228,24.8194,24.8574,101138.0
2020-05-12 09:35:00,26.23,26.34,26.08,26.28,63795.0,24.8668,24.9711,24.7246,24.9142,63795.0
2020-05-12 09:40:00,26.28,26.31,26.21,26.29,59466.0,24.9142,24.9427,24.8479,24.9237,59466.0
2020-05-12 09:45:00,26.28,26.35,26.23,26.33,141924.0,24.9142,24.9806,24.8668,24.9616,141924.0
2020-05-12 09:50:00,26.34,26.46,26.27,26.45,176876.0,24.9711,25.0849,24.9048,25.0754,176876.0
2020-05-12 09:55:00,26.46,26.53,26.42,26.49,79185.0,25.0849,25.1512,25.047,25.1133,79185.0
2020-05-12 10:00:00,26.49,26.53,26.39,26.5,61758.0,25.1133,25.1512,25.0185,25.1228,61758.0
2020-05-12 10:05:00,26.5,26.53,26.44,26.46,74692.0,25.1228,25.1512,25.0659,25.0849,74692.0
2020-05-12 10:10:00,26.47,26.53,26.44,26.53,140237.0,25.0944,25.1512,25.0659,25.1512,140237.0
2020-05-12 10:15:00,26.53,26.55,26.49,26.52,61072.0,25.1512,25.1702,25.1133,25.1418,61072.0
2020-05-12 10:20:00,26.52,26.54,26.45,26.5,44430.0,25.1418,25.1607,25.0754,25.1228,44430.0
2020-05-12 10:25:00,26.49,26.51,26.45,26.47,61749.0,25.1133,25.1323,25.0754,25.0944,61749.0
2020-05-12 10:30:00,26.48,26.55,26.46,26.5,43745.0,25.1038,25.1702,25.0849,25.1228,43745.0
2020-05-12 10:35:00,26.49,26.53,26.45,26.48,41958.0,25.1133,25.1512,25.0754,25.1038,41958.0
2020-05-12 10:40:00,26.47,26.5,26.45,26.47,35698.0,25.0944,25.1228,25.0754,25.0944,35698.0
2020-05-12 10:45:00,26.48,26.51,26.42,26.46,64842.0,25.1038,25.1323,25.047,25.0849,64842.0
2020-05-12 10:50:00,26.46,26.52,26.44,26.51,69741.0,25.0849,25.1418,25.0659,25.1323,69741.0
2020-05-12 10:55:00,26.51,26.53,26.49,26.52,64512.0,25.1323,25.1512,25.1133,25.1418,64512.0
2020-05-12 11:00:00,26.51,26.53,26.47,26.5,38892.0,25.1323,25.1512,25.0944,25.1228,38892.0
2020-05-12 11:05:00,26.51,26.54,26.48,26.53,25650.0,25.1323,25.1607,25.1038,25.1512,25650.0
2020-05-12 11:10:00,26.53,26.56,26.51,26.54,18149.0,25.1512,25.1797,25.1323,25.1607,18149.0
2020-05-12 11:15:00,26.53,26.54,26.49,26.53,18299.0,25.1512,25.1607,25.1133,25.1512,18299.0
2020-05-12 11:20:00,26.53,26.54,26.47,26.52,44913.0,25.1512,25.1607,25.0944,25.1418,44913.0
2020-05-12 11:25:00,26.52,26.55,26.5,26.54,29173.0,25.1418,25.1702,25.1228,25.1607,29173.0
2020-05-12 11:30:00,26.53,26.55,26.49,26.5,23455.0,25.1512,25.1702,25.1133,25.1228,23455.0
2020-05-12 11:35:00,26.5,26.54,26.49,26.5,19951.0,25.1228,25.1607,25.1133,25.1228,19951.0
2020-05-12 11:40:00,26.51,26.51,26.46,26.49,35521.0,25.1323,25.1323,25.0849,25.1133,35521.0
2020-05-12 11:45:00,26.49,26.51,26.48,26.49,21429.0,25.1133,25.1323,25.1038,25.1133,21429.0
2020-05-12 11:50:00,26.5,26.52,26.48,26.51,32214.0,25.1228,25.1418,25.1038,25.1323,32214.0
2020-05-12 11:55:00,26.51,26.51,26.48,26.51,20135.0,25.1323,25.1323,25.1038,25.1323,20135.0
2020-05-12 12:00:00,26.5,26.53,26.49,26.51,22229.0,25.1228,25.1512,25.1133,25.1323,22229.0
2020-05-12 12:05:00,26.51,26.51,26.49,26.5,21728.0,25.1323,25.1323,25.1133,25.1228,21728.0
2020-05-12 12:10:00,26.5,26.52,26.48,26.51,22585.0,25.1228,25.1418,25.1038,25.1323,22585.0
2020-05-12 12:15:00,26.51,26.52,26.48,26.52,54214.0,25.1323,25.1418,25.1038,25.1418,54214.0
2020-05-12 12:20:00,26.52,26.52,26.5,26.51,22728.0,25.1418,25.1418,25.1228,25.1323,22728.0
2020-05-12 12:25:00,26.5,26.53,26.49,26.51,20496.0,25.1228,25.1512,25.1133,25.1323,20496.0
2020-05-12 12:30:00,26.51,26.52,26.49,26.5,21573.0,25.1323,25.1418,25.1133,25.1228,21573.0
2020-05-12 12:35:00,26.5,26.51,26.49,26.5,13699.0,25.1228,25.1323,25.1133,25.1228,13699.0
2020-05-12 12:40:00,26.49,26.5,26.46,26.48,36331.0,25.1133,25.1228,25.0849,25.1038,36331.0
2020-05-12 12:45:00,26.48,26.48,26.43,26.45,43004.0,25.1038,25.1038,25.0564,25.0754,43004.0
2020-05-12 12:50:00,26.44,26.45,26.38,26.38,28186.0,25.0659,25.0754,25.009,25.009,28186.0
2020-05-12 12:55:00,26.39,26.43,26.35,26.37,16722.0,25.0185,25.0564,24.9806,24.9996,16722.0
2020-05-12 13:00:00,26.36,26.38,26.27,26.3,27480.0,24.9901,25.009,24.9048,24.9332,27480.0
2020-05-12 13:05:00,26.3,26.33,26.27,26.29,11630.0,24.9332,24.9616,24.9048,24.9237,11630.0
2020-05-12 13:10:00,26.28,26.28,26.17,26.17,18479.0,24.9142,24.9142,24.81,24.81,18479.0
2020-05-12 13:15:00,26.16,26.19,26.03,26.03,32854.0,24.8005,24.8289,24.6772,24.6772,32854.0
2020-05-12 13:20:00,26.03,26.09,25.99,26.01,61925.0,24.6772,24.7341,24.6393,24.6583,61925.0
2020-05-12 13:25:00,26.01,26.07,26.01,26.01,11808.0,24.6583,24.7152,24.6583,24.6583,11808.0
2020-05-12 13:30:00,26.0,26.03,25.99,26.01,17064.0,24.6488,24.6772,24.6393,24.6583,17064.0
2020-05-12 13:35:00,26.01,26.06,26.01,26.02,17991.0,24.6583,24.7057,24.6583,24.6678,17991.0
2020-05-12 13:40:00,26.02,26.04,26.0,26.01,15996.0,24.6678,24.6867,24.6488,24.6583,15996.0
2020-05-12 13:45:00,26.02,26.09,26.01,26.06,14320.0,24.6678,24.7341,24.6583,24.7057,14320.0
2020-05-12 13:50:00,26.05,26.08,26.03,26.07,10599.0,24.6962,24.7246,24.6772,24.7152,10599.0
2020-05-12 13:55:00,26.06,26.07,26.02,26.04,12880.0,24.7057,24.7152,24.6678,24.6867,12880.0
2020-05-12 14:00:00,26.05,26.06,26.01,26.04,17594.0,24.6962,24.7057,24.6583,24.6867,17594.0
2020-05-12 14:05:00,26.04,26.09,26.02,26.02,16326.0,24.6867,24.7341,24.6678,24.6678,16326.0
2020-05-12 14:10:00,26.03,26.03,25.92,25.96,15471.0,24.6772,24.6772,24.5729,24.6109,15471.0
2020-05-12 14:15:00,25.96,25.98,25.93,25.94,13295.0,24.6109,24.6298,24.5824,24.5919,13295.0
2020-05-12 14:20:00,25.94,26.02,25.94,25.99,17661.0,24.5919,24.6678,24.5919,24.6393,17661.0
2020-05-12 14:25:00,25.99,26.01,25.97,25.99,19811.0,24.6393,24.6583,24.6203,24.6393,19811.0
2020-05-12 14:30:00,25.97,25.98,25.92,25.98,13685.0,24.6203,24.6298,24.5729,24.6298,13685.0
2020-05-12 14:35:00,25.98,26.02,25.94,26.02,17885.0,24.6298,24.6678,24.5919,24.6678,17885.0
2020-05-12 14:40:00,26.01,26.02,25.91,25.95,21073.0,24.6583,24.6678,24.5635,24.6014,21073.0
2020-05-12 14:45:00,25.96,25.99,25.94,25.97,14707.0,24.6109,24.6393,24.5919,24.6203,14707.0
2020-05-12 14:50:00,25.97,26.02,25.94,26.02,16180.0,24.6203,24.6678,24.5919,24.6678,16180.0
2020-05-12 14:55:00,26.02,26.04,26.0,26.03,13585.0,24.6678,24.6867,24.6488,24.6772,13585.0
2020-05-12 15:00:00,26.02,26.04,25.99,26.03,22597.0,24.6678,24.6867,24.6393,24.6772,22597.0
2020-05-12 15:05:00,26.03,26.05,26.02,26.03,13734.0,24.6772,24.6962,24.6678,24.6772,13734.0
2020-05-12 15:10:00,26.03,26.1,26.0,26.07,67961.0,24.6772,24.7436,24.6488,24.7152,67961.0
2020-05-12 15:15:00,26.07,26.09,25.97,26.0,19584.0,24.7152,24.7341,24.6203,24.6488,19584.0
2020-05-12 15:20:00,26.01,26.05,25.97,25.97,27880.0,24.6583,24.6962,24.6203,24.6203,27880.0
2020-05-12 15:25:00,25.96,26.01,25.95,25.95,73615.0,24.6109,24.6583,24.6014,24.6014,73615.0
2020-05-12 15:30:00,25.95,25.98,25.91,25.98,44209.0,24.6014,24.6298,24.5635,24.6298,44209.0
2020-05-12 15:35:00,25.97,25.98,25.88,25.91,152089.0,24.6203,24.6298,24.535,24.5635,152089.0
2020-05-12 15:40:00,25.9,25.9,25.76,25.77,40509.0,24.554,24.554,24.4213,24.4307,40509.0
2020-05-12 15:45:00,25.77,25.8,25.72,25.76,52292.0,24.4307,24.4592,24.3833,24.4213,52292.0
2020-05-12 15:50:00,25.75,25.76,25.67,25.68,66215.0,24.4118,24.4213,24.3359,24.3454,66215.0
2020-05-12 15:55:00,25.68,25.8,25.63,25.71,304911.0,24.3454,24.4592,24.298,24.3739,304911.0
2020-05-13 09:30:00,25.34,25.52,25.25,25.32,87463.0,24.0231,24.1937,23.9378,24.0041,87463.0
2020-05-13 09:35:00,25.29,25.38,25.23,25.38,63275.0,23.9757,24.061,23.9188,24.061,63275.0
2020-05-13 09:40:00,25.37,25.56,25.36,25.48,17491.0,24.0515,24.2317,24.0421,24.1558,17491.0
2020-05-13 09:45:00,25.46,25.59,25.45,25.54,24868.0,24.1369,24.2601,24.1274,24.2127,24868.0
2020-05-13 09:50:00,25.53,25.55,25.46,25.52,42245.0,24.2032,24.2222,24.1369,24.1937,42245.0
2020-05-13 09:55:00,25.52,25.55,25.43,25.5,16078.0,24.1937,24.2222,24.1084,24.1748,16078.0
2020-05-13 10:00:00,25.51,25.66,25.51,25.54,33111.0,24.1843,24.3265,24.1843,24.2127,33111.0
2020-05-13 10:05:00,25.55,25.6,25.55,25.59,22201.0,24.2222,24.2696,24.2222,24.2601,22201.0
2020-05-13 10:10:00,25.59,25.61,25.51,25.51,23190.0,24.2601,24.2791,24.1843,24.1843,23190.0
2020-05-13 10:15:00,25.51,25.55,25.49,25.52,30350.0,24.1843,24.2222,24.1653,24.1937,30350.0
2020-05-13 10:20:00,25.51,25.54,25.4,25.44,21602.0,24.1843,24.2127,24.08,24.1179,21602.0
2020-05-13 10:25:00,25.43,25.53,25.4,25.5,12998.0,24.1084,24.2032,24.08,24.1748,12998.0
2020-05-13 10:30:00,25.5,25.64,25.5,25.55,20958.0,24.1748,24.3075,24.1748,24.2222,20958.0
2020-05-13 10:35:00,25.55,25.59,25.48,25.5,23670.0,24.2222,24.2601,24.1558,24.1748,23670.0
2020-05-13 10:40:00,25.51,25.52,25.43,25.48,19968.0,24.1843,24.1937,24.1084,24.1558,19968.0
2020-05-13 10:45:00,25.48,25.48,25.4,25.42,13260.0,24.1558,24.1558,24.08,24.0989,13260.0
2020-05-13 10:50:00,25.44,25.48,25.4,25.45,19150.0,24.1179,24.1558,24.08,24.1274,19150.0
2020-05-13 10:55:00,25.45,25.45,25.3,25.32,9601.0,24.1274,24.1274,23.9852,24.0041,9601.0
2020-05-13 11:00:00,25.32,25.37,25.3,25.35,7389.0,24.0041,24.0515,23.9852,24.0326,7389.0
2020-05-13 11:05:00,25.35,25.38,25.32,25.33,12410.0,24.0326,24.061,24.0041,24.0136,12410.0
2020-05-13 11:10:00,25.34,25.4,25.34,25.38,9218.0,24.0231,24.08,24.0231,24.061,9218.0
2020-05-13 11:15:00,25.38,25.4,25.28,25.28,24657.0,24.061,24.08,23.9662,23.9662,24657.0
2020-05-13 11:20:00,25.28,25.28,25.2,25.23,19523.0,23.9662,23.9662,23.8904,23.9188,19523.0
2020-05-13 11:25:00,25.23,25.23,25.13,25.21,22902.0,23.9188,23.9188,23.824,23.8998,22902.0
2020-05-13 11:30:00,25.2,25.23,25.13,25.16,16479.0,23.8904,23.9188,23.824,23.8524,16479.0
2020-05-13 11:35:00,25.16,25.16,25.02,25.02,11196.0,23.8524,23.8524,23.7197,23.7197,11196.0
2020-05-13 11:40:00,25.02,25.03,25.0,25.01,15226.0,23.7197,23.7292,23.7008,23.7102,15226.0
2020-05-13 11:45:00,25.02,25.03,24.97,24.99,29711.0,23.7197,23.7292,23.6723,23.6913,29711.0
2020-05-13 11:50:00,25.0,25.03,24.91,24.93,22964.0,23.7008,23.7292,23.6154,23.6344,22964.0
2020-05-13 11:55:00,24.92,24.92,24.82,24.88,21797.0,23.6249,23.6249,23.5301,23.587,21797.0
2020-05-13 12:00:00,24.86,24.97,24.85,24.86,24820.0,23.568,23.6723,23.5586,23.568,24820.0
2020-05-13 12:05:00,24.86,24.88,24.69,24.7,33451.0,23.568,23.587,23.4069,23.4164,33451.0
2020-05-13 12:10:00,24.7,24.74,24.58,24.6,38058.0,23.4164,23.4543,23.3026,23.3215,38058.0
2020-05-13 12:15:00,24.62,24.62,24.39,24.46,54035.0,23.3405,23.3405,23.1225,23.1888,54035.0
2020-05-13 12:20:00,24.45,24.53,24.44,24.49,22676.0,23.1793,23.2552,23.1699,23.2173,22676.0
2020-05-13 12:25:00,24.48,24.61,24.47,24.6,25095.0,23.2078,23.331,23.1983,23.3215,25095.0
2020-05-13 12:30:00,24.61,24.66,24.54,24.6,17621.0,23.331,23.3784,23.2647,23.3215,17621.0
2020-05-13 12:35:00,24.6,24.6,24.52,24.58,18600.0,23.3215,23.3215,23.2457,23.3026,18600.0
2020-05-13 12:40:00,24.57,24.57,24.47,24.53,24213.0,23.2931,23.2931,23.1983,23.2552,24213.0
2020-05-13 12:45:00,24.55,24.63,24.54,24.62,12603.0,23.2741,23.35,23.2647,23.3405,12603.0
2020-05-13 12:50:00,24.63,24.63,24.58,24.62,32586.0,23.35,23.35,23.3026,23.3405,32586.0
2020-05-13 12:55:00,24.63,24.71,24.63,24.7,19701.0,23.35,23.4258,23.35,23.4164,19701.0
2020-05-13 13:00:00,24.7,24.71,24.64,24.64,25406.0,23.4164,23.4258,23.3595,23.3595,25406.0
2020-05-13 13:05:00,24.64,24.66,24.58,24.66,26079.0,23.3595,23.3784,23.3026,23.3784,26079.0
2020-05-13 13:10:00,24.67,24.74,24.67,24.72,50105.0,23.3879,23.4543,23.3879,23.4353,50105.0
2020-05-13 13:15:00,24.72,24.84,24.69,24.82,15652.0,23.4353,23.5491,23.4069,23.5301,15652.0
2020-05-13 13:20:00,24.82,24.82,24.7,24.7,7905.0,23.5301,23.5301,23.4164,23.4164,7905.0
2020-05-13 13:25:00,24.7,24.71,24.65,24.68,22440.0,23.4164,23.4258,23.3689,23.3974,22440.0
2020-05-13 13:30:00,24.68,24.74,24.66,24.71,13975.0,23.3974,23.4543,23.3784,23.4258,13975.0
2020-05-13 13:35:00,24.72,24.76,24.67,24.7,13461.0,23.4353,23.4732,23.3879,23.4164,13461.0
2020-05-13 13:40:00,24.71,24.72,24.58,24.63,29439.0,23.4258,23.4353,23.3026,23.35,29439.0
2020-05-13 13:45:00,24.61,24.61,24.56,24.6,38800.0,23.331,23.331,23.2836,23.3215,38800.0
2020-05-13 13:50:00,24.6,24.61,24.55,24.55,9701.0,23.3215,23.331,23.2741,23.2741,9701.0
2020-05-13 13:55:00,24.56,24.57,24.53,24.54,6259.0,23.2836,23.2931,23.2552,23.2647,6259.0
2020-05-13 14:00:00,24.54,24.54,24.42,24.45,17000.0,23.2647,23.2647,23.1509,23.1793,17000.0
2020-05-13 14:05:00,24.46,24.51,24.44,24.46,11186.0,23.1888,23.2362,23.1699,23.1888,11186.0
2020-05-13 14:10:00,24.46,24.49,24.43,24.45,22261.0,23.1888,23.2173,23.1604,23.1793,22261.0
2020-05-13 14:15:00,24.45,24.53,24.43,24.47,20875.0,23.1793,23.2552,23.1604,23.1983,20875.0
2020-05-13 14:20:00,24.47,24.54,24.45,24.47,22195.0,23.1983,23.2647,23.1793,23.1983,22195.0
2020-05-13 14:25:00,24.47,24.53,24.44,24.5,9084.0,23.1983,23.2552,23.1699,23.2267,9084.0
2020-05-13 14:30:00,24.5,24.52,24.43,24.44,14293.0,23.2267,23.2457,23.1604,23.1699,14293.0
2020-05-13 14:35:00,24.43,24.48,24.4,24.4,32387.0,23.1604,23.2078,23.1319,23.1319,32387.0
2020-05-13 14:40:00,24.41,24.42,24.37,24.38,18328.0,23.1414,23.1509,23.1035,23.113,18328.0
2020-05-13 14:45:00,24.38,24.43,24.36,24.39,35173.0,23.113,23.1604,23.094,23.1225,35173.0
2020-05-13 14:50:00,24.38,24.4,24.36,24.37,26677.0,23.113,23.1319,23.094,23.1035,26677.0
2020-05-13 14:55:00,24.37,24.37,24.31,24.35,22321.0,23.1035,23.1035,23.0466,23.0845,22321.0
2020-05-13 15:00:00,24.35,24.44,24.34,24.43,27388.0,23.0845,23.1699,23.0751,23.1604,27388.0
2020-05-13 15:05:00,24.43,24.44,24.33,24.36,21128.0,23.1604,23.1699,23.0656,23.094,21128.0
2020-05-13 15:10:00,24.36,24.39,24.32,24.37,31709.0,23.094,23.1225,23.0561,23.1035,31709.0
2020-05-13 15:15:00,24.37,24.37,24.3,24.35,28912.0,23.1035,23.1035,23.0371,23.0845,28912.0
2020-05-13 15:20:00,24.34,24.35,24.2,24.23,38365.0,23.0751,23.0845,22.9423,22.9708,38365.0
2020-05-13 15:25:00,24.23,24.26,24.18,24.25,43989.0,22.9708,22.9992,22.9234,22.9897,43989.0
2020-05-13 15:30:00,24.25,24.39,24.23,24.36,53711.0,22.9897,23.1225,22.9708,23.094,53711.0
2020-05-13 15:35:00,24.36,24.36,24.23,24.25,86748.0,23.094,23.094,22.9708,22.9897,86748.0
2020-05-13 15:40:00,24.26,24.3,24.2,24.23,105589.0,22.9992,23.0371,22.9423,22.9708,105589.0
2020-05-13 15:45:00,24.23,24.36,24.15,24.34,103488.0,22.9708,23.094,22.8949,23.0751,103488.0
2020-05-13 15:50:00,24.33,24.43,24.28,24.35,141563.0,23.0656,23.1604,23.0182,23.0845,141563.0
2020-05-13 15:55:00,24.36,24.41,24.3,24.4,196432.0,23.094,23.1414,23.0371,23.1319,196432.0
2020-05-14 09:30:00,23.93,23.99,23.73,23.75,71366.0,22.6864,22.7432,22.4968,22.5157,71366.0
2020-05-14 09:35:00,23.75,23.81,23.66,23.69,71401.0,22.5157,22.5726,22.4304,22.4588,71401.0
2020-05-14 09:40:00,23.7,23.7,23.6,23.63,37513.0,22.4683,22.4683,22.3735,22.402,37513.0
2020-05-14 09:45:00,23.63,23.72,23.6,23.64,39270.0,22.402,22.4873,22.3735,22.4114,39270.0
2020-05-14 09:50:00,23.64,23.71,23.64,23.66,61957.0,22.4114,22.4778,22.4114,22.4304,61957.0
2020-05-14 09:55:00,23.69,23.7,23.49,23.54,36280.0,22.4588,22.4683,22.2692,22.3166,36280.0
2020-05-14 10:00:00,23.54,23.56,23.43,23.44,24885.0,22.3166,22.3356,22.2124,22.2218,24885.0
2020-05-14 10:05:00,23.45,23.59,23.44,23.59,27801.0,22.2313,22.364,22.2218,22.364,27801.0
2020-05-14 10:10:00,23.57,23.72,23.57,23.64,76104.0,22.3451,22.4873,22.3451,22.4114,76104.0
2020-05-14 10:15:00,23.64,23.67,23.53,23.63,29993.0,22.4114,22.4399,22.3072,22.402,29993.0
2020-05-14 10:20:00,23.64,23.78,23.63,23.75,30133.0,22.4114,22.5442,22.402,22.5157,30133.0
2020-05-14 10:25:00,23.76,23.86,23.76,23.77,17085.0,22.5252,22.62,22.5252,22.5347,17085.0
2020-05-14 10:30:00,23.75,23.97,23.74,23.86,90086.0,22.5157,22.7243,22.5062,22.62,90086.0
2020-05-14 10:35:00,23.88,24.14,23.87,24.11,42593.0,22.639,22.8855,22.6295,22.857,42593.0
2020-05-14 10:40:00,24.08,24.11,23.99,24.03,19341.0,22.8286,22.857,22.7432,22.7812,19341.0
2020-05-14 10:45:00,24.04,24.2,24.02,24.2,65950.0,22.7907,22.9423,22.7717,22.9423,65950.0
2020-05-14 10:50:00,24.2,24.34,24.17,24.33,25553.0,22.9423,23.0751,22.9139,23.0656,25553.0
2020-05-14 10:55:00,24.3,24.31,24.15,24.23,25573.0,23.0371,23.0466,22.8949,22.9708,25573.0
2020-05-14 11:00:00,24.25,24.32,24.23,24.25,47613.0,22.9897,23.0561,22.9708,22.9897,47613.0
2020-05-14 11:05:00,24.25,24.37,24.25,24.32,36715.0,22.9897,23.1035,22.9897,23.0561,36715.0
2020-05-14 11:10:00,24.31,24.36,24.28,24.33,9365.0,23.0466,23.094,23.0182,23.0656,9365.0
2020-05-14 11:15:00,24.33,24.48,24.33,24.45,18262.0,23.0656,23.2078,23.0656,23.1793,18262.0
2020-05-14 11:20:00,24.45,24.48,24.29,24.33,44825.0,23.1793,23.2078,23.0277,23.0656,44825.0
2020-05-14 11:25:00,24.34,24.36,24.29,24.33,84114.0,23.0751,23.094,23.0277,23.0656,84114.0
2020-05-14 11:30:00,24.34,24.42,24.29,24.31,33464.0,23.0751,23.1509,23.0277,23.0466,33464.0
2020-05-14 11:35:00,24.32,24.42,24.22,24.25,18889.0,23.0561,23.1509,22.9613,22.9897,18889.0
2020-05-14 11:40:00,24.2,24.27,24.18,24.24,39475.0,22.9423,23.0087,22.9234,22.9803,39475.0
2020-05-14 11:45:00,24.24,24.3,24.2,24.28,29037.0,22.9803,23.0371,22.9423,23.0182,29037.0
2020-05-14 11:50:00,24.29,24.47,24.26,24.47,25080.0,23.0277,23.1983,22.9992,23.1983,25080.0
2020-05-14 11:55:00,24.46,24.46,24.37,24.38,19962.0,23.1888,23.1888,23.1035,23.113,19962.0
2020-05-14 12:00:00,24.39,24.48,24.34,24.44,29621.0,23.1225,23.2078,23.0751,23.1699,29621.0
2020-05-14 12:05:00,24.46,24.46,24.39,24.44,21010.0,23.1888,23.1888,23.1225,23.1699,21010.0
2020-05-14 12:10:00,24.44,24.5,24.42,24.46,22197.0,23.1699,23.2267,23.1509,23.1888,22197.0
2020-05-14 12:15:00,24.47,24.5,24.41,24.41,11862.0,23.1983,23.2267,23.1414,23.1414,11862.0
2020-05-14 12:20:00,24.42,24.49,24.4,24.48,16922.0,23.1509,23.2173,23.1319,23.2078,16922.0
2020-05-14 12:25:00,24.45,24.45,24.4,24.41,7304.0,23.1793,23.1793,23.1319,23.1414,7304.0
2020-05-14 12:30:00,24.4,24.53,24.4,24.52,50654.0,23.1319,23.2552,23.1319,23.2457,50654.0
2020-05-14 12:35:00,24.53,24.6,24.51,24.56,14462.0,23.2552,23.3215,23.2362,23.2836,14462.0
2020-05-14 12:40:00,24.55,24.58,24.52,24.57,8384.0,23.2741,23.3026,23.2457,23.2931,8384.0
2020-05-14 12:45:00,24.58,24.58,24.48,24.54,36301.0,23.3026,23.3026,23.2078,23.2647,36301.0
2020-05-14 12:50:00,24.54,24.71,24.53,24.7,10167.0,23.2647,23.4258,23.2552,23.4164,10167.0
2020-05-14 12:55:00,24.71,24.78,24.71,24.74,16095.0,23.4258,23.4922,23.4258,23.4543,16095.0
2020-05-14 13:00:00,24.74,24.75,24.66,24.66,7955.0,23.4543,23.4638,23.3784,23.3784,7955.0
2020-05-14 13:05:00,24.66,24.68,24.62,24.65,17000.0,23.3784,23.3974,23.3405,23.3689,17000.0
2020-05-14 13:10:00,24.67,24.73,24.65,24.66,11671.0,23.3879,23.4448,23.3689,23.3784,11671.0
2020-05-14 13:15:00,24.66,24.73,24.65,24.72,17468.0,23.3784,23.4448,23.3689,23.4353,17468.0
2020-05-14 13:20:00,24.75,24.78,24.73,24.74,11545.0,23.4638,23.4922,23.4448,23.4543,11545.0
2020-05-14 13:25:00,24.76,24.82,24.75,24.82,59347.0,23.4732,23.5301,23.4638,23.5301,59347.0
2020-05-14 13:30:00,24.83,24.87,24.81,24.82,7539.0,23.5396,23.5775,23.5206,23.5301,7539.0
2020-05-14 13:35:00,24.82,24.82,24.74,24.78,13780.0,23.5301,23.5301,23.4543,23.4922,13780.0
2020-05-14 13:40:00,24.77,24.77,24.71,24.71,7550.0,23.4827,23.4827,23.4258,23.4258,7550.0
2020-05-14 13:45:00,24.71,24.79,24.7,24.75,11717.0,23.4258,23.5017,23.4164,23.4638,11717.0
2020-05-14 13:50:00,24.74,24.76,24.71,24.72,8018.0,23.4543,23.4732,23.4258,23.4353,8018.0
2020-05-14 13:55:00,24.72,24.75,24.65,24.66,29627.0,23.4353,23.4638,23.3689,23.3784,29627.0
2020-05-14 14:00:00,24.66,24.66,24.6,24.63,4874.0,23.3784,23.3784,23.3215,23.35,4874.0
2020-05-14 14:05:00,24.62,24.64,24.57,24.64,8985.0,23.3405,23.3595,23.2931,23.3595,8985.0
2020-05-14 14:10:00,24.64,24.67,24.63,24.64,11396.0,23.3595,23.3879,23.35,23.3595,11396.0
2020-05-14 14:15:00,24.65,24.7,24.62,24.65,9693.0,23.3689,23.4164,23.3405,23.3689,9693.0
2020-05-14 14:20:00,24.66,24.74,24.66,24.72,9333.0,23.3784,23.4543,23.3784,23.4353,9333.0
2020-05-14 14:25:00,24.73,24.75,24.72,24.74,5039.0,23.4448,23.4638,23.4353,23.4543,5039.0
2020-05-14 14:30:00,24.75,24.8,24.72,24.72,10333.0,23.4638,23.5112,23.4353,23.4353,10333.0
2020-05-14 14:35:00,24.72,24.74,24.66,24.66,10568.0,23.4353,23.4543,23.3784,23.3784,10568.0
2020-05-14 14:40:00,24.67,24.7,24.62,24.66,12418.0,23.3879,23.4164,23.3405,23.3784,12418.0
2020-05-14 14:45:00,24.66,24.67,24.63,24.67,25447.0,23.3784,23.3879,23.35,23.3879,25447.0
2020-05-14 14:50:00,24.66,24.69,24.63,24.68,25697.0,23.3784,23.4069,23.35,23.3974,25697.0
2020-05-14 14:55:00,24.68,24.69,24.63,24.64,31068.0,23.3974,23.4069,23.35,23.3595,31068.0
2020-05-14 15:00:00,24.64,24.71,24.61,24.71,42808.0,23.3595,23.4258,23.331,23.4258,42808.0
2020-05-14 15:05:00,24.71,24.79,24.7,24.77,30390.0,23.4258,23.5017,23.4164,23.4827,30390.0
2020-05-14 15:10:00,24.77,24.77,24.72,24.72,17131.0,23.4827,23.4827,23.4353,23.4353,17131.0
2020-05-14 15:15:00,24.72,24.78,24.7,24.72,21123.0,23.4353,23.4922,23.4164,23.4353,21123.0
2020-05-14 15:20:00,24.71,24.82,24.7,24.82,23355.0,23.4258,23.5301,23.4164,23.5301,23355.0
2020-05-14 15:25:00,24.82,24.86,24.79,24.82,26395.0,23.5301,23.568,23.5017,23.5301,26395.0
2020-05-14 15:30:00,24.83,24.84,24.73,24.74,37320.0,23.5396,23.5491,23.4448,23.4543,37320.0
2020-05-14 15:35:00,24.74,24.8,24.66,24.75,61066.0,23.4543,23.5112,23.3784,23.4638,61066.0
2020-05-14 15:40:00,24.75,24.83,24.73,24.83,25464.0,23.4638,23.5396,23.4448,23.5396,25464.0
2020-05-14 15:45:00,24.84,24.88,24.8,24.83,50591.0,23.5491,23.587,23.5112,23.5396,50591.0
2020-05-14 15:50:00,24.87,24.91,24.84,24.87,95349.0,23.5775,23.6154,23.5491,23.5775,95349.0
2020-05-14 15:55:00,24.86,24.88,24.79,24.86,129537.0,23.568,23.587,23.5017,23.568,129537.0
2020-05-15 09:30:00,24.45,24.45,24.24,24.28,77854.0,23.3059,23.3059,23.1057,23.1438,77854.0
2020-05-15 09:35:00,24.28,24.57,24.21,24.57,17779.0,23.1438,23.4203,23.0771,23.4203,17779.0
2020-05-15 09:40:00,24.59,24.63,24.43,24.47,23396.0,23.4393,23.4775,23.2868,23.3249,23396.0
2020-05-15 09:45:00,24.48,24.51,24.43,24.5,14831.0,23.3345,23.3631,23.2868,23.3535,14831.0
2020-05-15 09:50:00,24.51,24.61,24.51,24.58,8592.0,23.3631,23.4584,23.3631,23.4298,8592.0
2020-05-15 09:55:00,24.57,24.57,24.48,24.5,16164.0,23.4203,23.4203,23.3345,23.3535,16164.0
2020-05-15 10:00:00,24.51,24.6,24.47,24.51,19696.0,23.3631,23.4489,23.3249,23.3631,19696.0
2020-05-15 10:05:00,24.49,24.55,24.49,24.55,6760.0,23.344,23.4012,23.344,23.4012,6760.0
2020-05-15 10:10:00,24.56,24.69,24.55,24.65,12278.0,23.4107,23.5346,23.4012,23.4965,12278.0
2020-05-15 10:15:00,24.66,24.77,24.65,24.72,15045.0,23.5061,23.6109,23.4965,23.5632,15045.0
2020-05-15 10:20:00,24.72,24.8,24.65,24.66,31781.0,23.5632,23.6395,23.4965,23.5061,31781.0
2020-05-15 10:25:00,24.66,24.72,24.64,24.71,25925.0,23.5061,23.5632,23.487,23.5537,25925.0
2020-05-15 10:30:00,24.71,24.84,24.7,24.77,38898.0,23.5537,23.6776,23.5442,23.6109,38898.0
2020-05-15 10:35:00,24.77,24.8,24.64,24.77,19015.0,23.6109,23.6395,23.487,23.6109,19015.0
2020-05-15 10:40:00,24.76,24.86,24.73,24.82,15813.0,23.6014,23.6967,23.5728,23.6586,15813.0
2020-05-15 10:45:00,24.81,24.83,24.74,24.76,7833.0,23.649,23.6681,23.5823,23.6014,7833.0
2020-05-15 10:50:00,24.76,24.77,24.63,24.67,12099.0,23.6014,23.6109,23.4775,23.5156,12099.0
2020-05-15 10:55:00,24.68,24.77,24.65,24.73,41315.0,23.5251,23.6109,23.4965,23.5728,41315.0
2020-05-15 11:00:00,24.68,24.75,24.63,24.69,74795.0,23.5251,23.5918,23.4775,23.5346,74795.0
2020-05-15 11:05:00,24.68,24.79,24.67,24.78,59854.0,23.5251,23.63,23.5156,23.6204,59854.0
2020-05-15 11:10:00,24.78,24.81,24.7,24.74,34955.0,23.6204,23.649,23.5442,23.5823,34955.0
2020-05-15 11:15:00,24.74,24.8,24.71,24.74,66867.0,23.5823,23.6395,23.5537,23.5823,66867.0
2020-05-15 11:20:00,24.73,24.76,24.69,24.74,34853.0,23.5728,23.6014,23.5346,23.5823,34853.0
2020-05-15 11:25:00,24.73,24.76,24.67,24.67,21665.0,23.5728,23.6014,23.5156,23.5156,21665.0
2020-05-15 11:30:00,24.66,24.66,24.56,24.61,20757.0,23.5061,23.5061,23.4107,23.4584,20757.0
2020-05-15 11:35:00,24.6,24.61,24.55,24.58,16089.0,23.4489,23.4584,23.4012,23.4298,16089.0
2020-05-15 11:40:00,24.6,24.6,24.52,24.56,10528.0,23.4489,23.4489,23.3726,23.4107,10528.0
2020-05-15 11:45:00,24.55,24.58,24.52,24.58,35782.0,23.4012,23.4298,23.3726,23.4298,35782.0
2020-05-15 11:50:00,24.58,24.6,24.53,24.58,13620.0,23.4298,23.4489,23.3821,23.4298,13620.0
2020-05-15 11:55:00,24.57,24.62,24.57,24.6,18439.0,23.4203,23.4679,23.4203,23.4489,18439.0
2020-05-15 12:00:00,24.59,24.65,24.57,24.63,13427.0,23.4393,23.4965,23.4203,23.4775,13427.0
2020-05-15 12:05:00,24.63,24.68,24.61,24.66,27742.0,23.4775,23.5251,23.4584,23.5061,27742.0
2020-05-15 12:10:00,24.65,24.65,24.6,24.61,16998.0,23.4965,23.4965,23.4489,23.4584,16998.0
2020-05-15 12:15:00,24.61,24.62,24.55,24.59,24137.0,23.4584,23.4679,23.4012,23.4393,24137.0
2020-05-15 12:20:00,24.59,24.62,24.57,24.59,16046.0,23.4393,23.4679,23.4203,23.4393,16046.0
2020-05-15 12:25:00,24.59,24.67,24.58,24.67,9247.0,23.4393,23.5156,23.4298,23.5156,9247.0
2020-05-15 12:30:00,24.67,24.72,24.66,24.72,5573.0,23.5156,23.5632,23.5061,23.5632,5573.0
2020-05-15 12:35:00,24.72,24.72,24.67,24.7,8093.0,23.5632,23.5632,23.5156,23.5442,8093.0
2020-05-15 12:40:00,24.7,24.75,24.67,24.68,7759.0,23.5442,23.5918,23.5156,23.5251,7759.0
2020-05-15 12:45:00,24.68,24.69,24.6,24.61,14355.0,23.5251,23.5346,23.4489,23.4584,14355.0
2020-05-15 12:50:00,24.6,24.62,24.54,24.54,48979.0,23.4489,23.4679,23.3917,23.3917,48979.0
2020-05-15 12:55:00,24.54,24.55,24.48,24.48,33646.0,23.3917,23.4012,23.3345,23.3345,33646.0
2020-05-15 13:00:00,24.48,24.68,24.48,24.66,83736.0,23.3345,23.5251,23.3345,23.5061,83736.0
2020-05-15 13:05:00,24.65,24.67,24.6,24.66,18683.0,23.4965,23.5156,23.4489,23.5061,18683.0
2020-05-15 13:10:00,24.67,24.75,24.67,24.75,4861.0,23.5156,23.5918,23.5156,23.5918,4861.0
2020-05-15 13:15:00,24.75,24.75,24.71,24.75,7237.0,23.5918,23.5918,23.5537,23.5918,7237.0
2020-05-15 13:20:00,24.75,24.75,24.72,24.75,7571.0,23.5918,23.5918,23.5632,23.5918,7571.0
2020-05-15 13:25:00,24.75,24.78,24.72,24.74,9105.0,23.5918,23.6204,23.5632,23.5823,9105.0
2020-05-15 13:30:00,24.74,24.75,24.72,24.74,10046.0,23.5823,23.5918,23.5632,23.5823,10046.0
2020-05-15 13:35:00,24.74,24.79,24.73,24.75,5400.0,23.5823,23.63,23.5728,23.5918,5400.0
2020-05-15 13:40:00,24.75,24.77,24.7,24.74,12178.0,23.5918,23.6109,23.5442,23.5823,12178.0
2020-05-15 13:45:00,24.74,24.74,24.66,24.66,7847.0,23.5823,23.5823,23.5061,23.5061,7847.0
2020-05-15 13:50:00,24.67,24.75,24.67,24.74,5915.0,23.5156,23.5918,23.5156,23.5823,5915.0
2020-05-15 13:55:00,24.73,24.74,24.71,24.74,6800.0,23.5728,23.5823,23.5537,23.5823,6800.0
2020-05-15 14:00:00,24.75,24.79,24.75,24.78,8737.0,23.5918,23.63,23.5918,23.6204,8737.0
2020-05-15 14:05:00,24.79,24.81,24.77,24.8,12360.0,23.63,23.649,23.6109,23.6395,12360.0
2020-05-15 14:10:00,24.8,24.82,24.78,24.81,9680.0,23.6395,23.6586,23.6204,23.649,9680.0
2020-05-15 14:15:00,24.81,24.82,24.76,24.78,21792.0,23.649,23.6586,23.6014,23.6204,21792.0
2020-05-15 14:20:00,24.79,24.81,24.75,24.76,10354.0,23.63,23.649,23.5918,23.6014,10354.0
2020-05-15 14:25:00,24.75,24.77,24.73,24.76,8700.0,23.5918,23.6109,23.5728,23.6014,8700.0
2020-05-15 14:30:00,24.77,24.78,24.71,24.71,14005.0,23.6109,23.6204,23.5537,23.5537,14005.0
2020-05-15 14:35:00,24.72,24.73,24.65,24.69,8524.0,23.5632,23.5728,23.4965,23.5346,8524.0
2020-05-15 14:40:00,24.69,24.71,24.66,24.67,14158.0,23.5346,23.5537,23.5061,23.5156,14158.0
2020-05-15 14:45:00,24.67,24.72,24.66,24.67,9010.0,23.5156,23.5632,23.5061,23.5156,9010.0
2020-05-15 14:50:00,24.67,24.72,24.64,24.66,8053.0,23.5156,23.5632,23.487,23.5061,8053.0
2020-05-15 14:55:00,24.66,24.66,24.58,24.58,13622.0,23.5061,23.5061,23.4298,23.4298,13622.0
2020-05-15 15:00:00,24.59,24.74,24.56,24.69,24486.0,23.4393,23.5823,23.4107,23.5346,24486.0
2020-05-15 15:05:00,24.7,24.75,24.69,24.74,13420.0,23.5442,23.5918,23.5346,23.5823,13420.0
2020-05-15 15:10:00,24.75,24.78,24.71,24.77,17202.0,23.5918,23.6204,23.5537,23.6109,17202.0
2020-05-15 15:15:00,24.76,24.79,24.74,24.78,13084.0,23.6014,23.63,23.5823,23.6204,13084.0
2020-05-15 15:20:00,24.78,24.8,24.72,24.75,31970.0,23.6204,23.6395,23.5632,23.5918,31970.0
2020-05-15 15:25:00,24.76,24.81,24.74,24.75,18281.0,23.6014,23.649,23.5823,23.5918,18281.0
2020-05-15 15:30:00,24.76,24.77,24.71,24.73,22913.0,23.6014,23.6109,23.5537,23.5728,22913.0
2020-05-15 15:35:00,24.74,24.76,24.69,24.71,37937.0,23.5823,23.6014,23.5346,23.5537,37937.0
2020-05-15 15:40:00,24.71,24.72,24.66,24.68,36844.0,23.5537,23.5632,23.5061,23.5251,36844.0
2020-05-15 15:45:00,24.68,24.73,24.65,24.7,37125.0,23.5251,23.5728,23.4965,23.5442,37125.0
2020-05-15 15:50:00,24.72,24.75,24.66,24.72,64524.0,23.5632,23.5918,23.5061,23.5632,64524.0
2020-05-15 15:55:00,24.72,24.74,24.69,24.73,59499.0,23.5632,23.5823,23.5346,23.5728,59499.0
2020-05-18 09:30:00,25.76,25.9,25.5,25.74,72995.0,24.5546,24.688,24.3067,24.5355,72995.0
2020-05-18 09:35:00,25.73,25.87,25.64,25.77,144273.0,24.526,24.6594,24.4402,24.5641,144273.0
2020-05-18 09:40:00,25.78,25.79,25.67,25.69,73828.0,24.5736,24.5832,24.4688,24.4879,73828.0
2020-05-18 09:45:00,25.7,25.8,25.66,25.71,197356.0,24.4974,24.5927,24.4593,24.5069,197356.0
2020-05-18 09:50:00,25.71,25.78,25.62,25.68,82551.0,24.5069,24.5736,24.4211,24.4783,82551.0
2020-05-18 09:55:00,25.66,25.67,25.53,25.59,145362.0,24.4593,24.4688,24.3353,24.3925,145362.0
2020-05-18 10:00:00,25.6,25.63,25.48,25.49,88756.0,24.4021,24.4307,24.2877,24.2972,88756.0
2020-05-18 10:05:00,25.5,25.55,25.36,25.4,85093.0,24.3067,24.3544,24.1733,24.2114,85093.0
2020-05-18 10:10:00,25.4,25.41,25.28,25.33,97523.0,24.2114,24.221,24.097,24.1447,97523.0
2020-05-18 10:15:00,25.32,25.48,25.3,25.43,60576.0,24.1352,24.2877,24.1161,24.24,60576.0
2020-05-18 10:20:00,25.43,25.45,25.31,25.4,90666.0,24.24,24.2591,24.1256,24.2114,90666.0
2020-05-18 10:25:00,25.4,25.41,25.37,25.37,45365.0,24.2114,24.221,24.1828,24.1828,45365.0
2020-05-18 10:30:00,25.38,25.48,25.37,25.47,22830.0,24.1924,24.2877,24.1828,24.2781,22830.0
2020-05-18 10:35:00,25.47,25.5,25.42,25.42,44317.0,24.2781,24.3067,24.2305,24.2305,44317.0
2020-05-18 10:40:00,25.42,25.46,25.38,25.45,109881.0,24.2305,24.2686,24.1924,24.2591,109881.0
2020-05-18 10:45:00,25.45,25.49,25.42,25.45,54185.0,24.2591,24.2972,24.2305,24.2591,54185.0
2020-05-18 10:50:00,25.45,25.46,25.41,25.41,24935.0,24.2591,24.2686,24.221,24.221,24935.0
2020-05-18 10:55:00,25.41,25.46,25.4,25.4,25474.0,24.221,24.2686,24.2114,24.2114,25474.0
2020-05-18 11:00:00,25.41,25.45,25.41,25.44,23677.0,24.221,24.2591,24.221,24.2496,23677.0
2020-05-18 11:05:00,25.44,25.45,25.42,25.45,26320.0,24.2496,24.2591,24.2305,24.2591,26320.0
2020-05-18 11:10:00,25.44,25.46,25.41,25.45,33558.0,24.2496,24.2686,24.221,24.2591,33558.0
2020-05-18 11:15:00,25.45,25.49,25.4,25.48,61760.0,24.2591,24.2972,24.2114,24.2877,61760.0
2020-05-18 11:20:00,25.49,25.53,25.44,25.52,171322.0,24.2972,24.3353,24.2496,24.3258,171322.0
2020-05-18 11:25:00,25.52,25.53,25.38,25.41,108686.0,24.3258,24.3353,24.1924,24.221,108686.0
2020-05-18 11:30:00,25.4,25.4,25.34,25.37,156482.0,24.2114,24.2114,24.1542,24.1828,156482.0
2020-05-18 11:35:00,25.37,25.37,25.31,25.35,19432.0,24.1828,24.1828,24.1256,24.1638,19432.0
2020-05-18 11:40:00,25.36,25.38,25.35,25.36,19063.0,24.1733,24.1924,24.1638,24.1733,19063.0
2020-05-18 11:45:00,25.35,25.37,25.34,25.35,16335.0,24.1638,24.1828,24.1542,24.1638,16335.0
2020-05-18 11:50:00,25.34,25.37,25.33,25.35,36276.0,24.1542,24.1828,24.1447,24.1638,36276.0
2020-05-18 11:55:00,25.35,25.4,25.34,25.39,63132.0,24.1638,24.2114,24.1542,24.2019,63132.0
2020-05-18 12:00:00,25.39,25.4,25.35,25.36,40956.0,24.2019,24.2114,24.1638,24.1733,40956.0
2020-05-18 12:05:00,25.37,25.4,25.36,25.36,19707.0,24.1828,24.2114,24.1733,24.1733,19707.0
2020-05-18 12:10:00,25.36,25.37,25.29,25.3,12106.0,24.1733,24.1828,24.1066,24.1161,12106.0
2020-05-18 12:15:00,25.29,25.33,25.26,25.26,26173.0,24.1066,24.1447,24.078,24.078,26173.0
2020-05-18 12:20:00,25.26,25.32,25.25,25.3,11061.0,24.078,24.1352,24.0684,24.1161,11061.0
2020-05-18 12:25:00,25.3,25.31,25.26,25.3,19684.0,24.1161,24.1256,24.078,24.1161,19684.0
2020-05-18 12:30:00,25.3,25.32,25.27,25.27,23837.0,24.1161,24.1352,24.0875,24.0875,23837.0
2020-05-18 12:35:00,25.28,25.29,25.26,25.29,6461.0,24.097,24.1066,24.078,24.1066,6461.0
2020-05-18 12:40:00,25.29,25.3,25.26,25.3,9871.0,24.1066,24.1161,24.078,24.1161,9871.0
2020-05-18 12:45:00,25.3,25.31,25.26,25.3,24690.0,24.1161,24.1256,24.078,24.1161,24690.0
2020-05-18 12:50:00,25.3,25.3,25.29,25.3,6992.0,24.1161,24.1161,24.1066,24.1161,6992.0
2020-05-18 12:55:00,25.29,25.35,25.29,25.33,20724.0,24.1066,24.1638,24.1066,24.1447,20724.0
2020-05-18 13:00:00,25.34,25.37,25.34,25.35,19875.0,24.1542,24.1828,24.1542,24.1638,19875.0
2020-05-18 13:05:00,25.35,25.4,25.34,25.39,25938.0,24.1638,24.2114,24.1542,24.2019,25938.0
2020-05-18 13:10:00,25.39,25.41,25.37,25.41,31492.0,24.2019,24.221,24.1828,24.221,31492.0
2020-05-18 13:15:00,25.42,25.53,25.41,25.53,9725.0,24.2305,24.3353,24.221,24.3353,9725.0
2020-05-18 13:20:00,25.52,25.53,25.49,25.53,8090.0,24.3258,24.3353,24.2972,24.3353,8090.0
2020-05-18 13:25:00,25.54,25.55,25.44,25.5,81968.0,24.3449,24.3544,24.2496,24.3067,81968.0
2020-05-18 13:30:00,25.49,25.52,25.46,25.52,16059.0,24.2972,24.3258,24.2686,24.3258,16059.0
2020-05-18 13:35:00,25.54,25.63,25.54,25.63,13757.0,24.3449,24.4307,24.3449,24.4307,13757.0
2020-05-18 13:40:00,25.62,25.71,25.62,25.7,16734.0,24.4211,24.5069,24.4211,24.4974,16734.0
2020-05-18 13:45:00,25.7,25.74,25.68,25.72,26892.0,24.4974,24.5355,24.4783,24.5164,26892.0
2020-05-18 13:50:00,25.74,25.79,25.73,25.78,33932.0,24.5355,24.5832,24.526,24.5736,33932.0
2020-05-18 13:55:00,25.78,25.91,25.78,25.9,32325.0,24.5736,24.6976,24.5736,24.688,32325.0
2020-05-18 14:00:00,25.91,25.93,25.88,25.93,24373.0,24.6976,24.7166,24.669,24.7166,24373.0
2020-05-18 14:05:00,25.93,25.96,25.91,25.95,36991.0,24.7166,24.7452,24.6976,24.7357,36991.0
2020-05-18 14:10:00,25.96,25.99,25.88,25.96,54525.0,24.7452,24.7738,24.669,24.7452,54525.0
2020-05-18 14:15:00,25.96,25.97,25.91,25.95,34752.0,24.7452,24.7548,24.6976,24.7357,34752.0
2020-05-18 14:20:00,25.95,25.96,25.89,25.91,18309.0,24.7357,24.7452,24.6785,24.6976,18309.0
2020-05-18 14:25:00,25.91,25.95,25.91,25.95,17898.0,24.6976,24.7357,24.6976,24.7357,17898.0
2020-05-18 14:30:00,25.94,25.96,25.92,25.96,13527.0,24.7262,24.7452,24.7071,24.7452,13527.0
2020-05-18 14:35:00,25.96,26.02,25.93,26.01,53302.0,24.7452,24.8024,24.7166,24.7929,53302.0
2020-05-18 14:40:00,26.02,26.13,26.0,26.05,65989.0,24.8024,24.9073,24.7833,24.831,65989.0
2020-05-18 14:45:00,26.05,26.06,25.94,25.94,29535.0,24.831,24.8405,24.7262,24.7262,29535.0
2020-05-18 14:50:00,25.94,25.95,25.87,25.92,31960.0,24.7262,24.7357,24.6594,24.7071,31960.0
2020-05-18 14:55:00,25.92,25.99,25.9,25.97,14481.0,24.7071,24.7738,24.688,24.7548,14481.0
2020-05-18 15:00:00,25.96,26.0,25.91,25.92,14044.0,24.7452,24.7833,24.6976,24.7071,14044.0
2020-05-18 15:05:00,25.9,25.92,25.87,25.87,19457.0,24.688,24.7071,24.6594,24.6594,19457.0
2020-05-18 15:10:00,25.86,25.88,25.81,25.87,9099.0,24.6499,24.669,24.6022,24.6594,9099.0
2020-05-18 15:15:00,25.87,25.88,25.82,25.87,18291.0,24.6594,24.669,24.6118,24.6594,18291.0
2020-05-18 15:20:00,25.86,25.87,25.82,25.84,15975.0,24.6499,24.6594,24.6118,24.6308,15975.0
2020-05-18 15:25:00,25.84,25.88,25.83,25.87,19728.0,24.6308,24.669,24.6213,24.6594,19728.0
2020-05-18 15:30:00,25.87,25.92,25.86,25.89,26317.0,24.6594,24.7071,24.6499,24.6785,26317.0
2020-05-18 15:35:00,25.89,25.89,25.83,25.85,38328.0,24.6785,24.6785,24.6213,24.6404,38328.0
2020-05-18 15:40:00,25.85,25.88,25.82,25.85,39070.0,24.6404,24.669,24.6118,24.6404,39070.0
2020-05-18 15:45:00,25.84,25.92,25.83,25.92,88920.0,24.6308,24.7071,24.6213,24.7071,88920.0
2020-05-18 15:50:00,25.93,25.94,25.9,25.93,120926.0,24.7166,24.7262,24.688,24.7166,120926.0
2020-05-18 15:55:00,25.93,25.95,25.83,25.83,159044.0,24.7166,24.7357,24.6213,24.6213,159044.0
2020-05-19 09:30:00,25.89,26.07,25.89,26.01,20441.0,24.6785,24.8501,24.6785,24.7929,20441.0
2020-05-19 09:35:00,26.03,26.19,26.02,26.17,10345.0,24.8119,24.9645,24.8024,24.9454,10345.0
2020-05-19 09:40:00,26.15,26.24,26.05,26.06,24964.0,24.9263,25.0121,24.831,24.8405,24964.0
2020-05-19 09:45:00,26.03,26.05,25.96,26.01,13316.0,24.8119,24.831,24.7452,24.7929,13316.0
2020-05-19 09:50:00,25.98,26.11,25.98,26.07,14174.0,24.7643,24.8882,24.7643,24.8501,14174.0
2020-05-19 09:55:00,26.07,26.23,26.07,26.2,15067.0,24.8501,25.0026,24.8501,24.974,15067.0
2020-05-19 10:00:00,26.22,26.3,26.2,26.28,16531.0,24.9931,25.0693,24.974,25.0502,16531.0
2020-05-19 10:05:00,26.28,26.5,26.28,26.5,28913.0,25.0502,25.2599,25.0502,25.2599,28913.0
2020-05-19 10:10:00,26.48,26.59,26.48,26.56,73414.0,25.2409,25.3457,25.2409,25.3171,73414.0
2020-05-19 10:15:00,26.55,26.58,26.37,26.42,18010.0,25.3076,25.3362,25.136,25.1837,18010.0
2020-05-19 10:20:00,26.42,26.46,26.31,26.32,20643.0,25.1837,25.2218,25.0788,25.0884,20643.0
2020-05-19 10:25:00,26.32,26.44,26.32,26.41,20772.0,25.0884,25.2028,25.0884,25.1742,20772.0
2020-05-19 10:30:00,26.41,26.49,26.41,26.46,21285.0,25.1742,25.2504,25.1742,25.2218,21285.0
2020-05-19 10:35:00,26.46,26.47,26.35,26.35,45784.0,25.2218,25.2314,25.117,25.117,45784.0
2020-05-19 10:40:00,26.3,26.35,26.2,26.2,10479.0,25.0693,25.117,24.974,24.974,10479.0
2020-05-19 10:45:00,26.2,26.31,26.2,26.31,6477.0,24.974,25.0788,24.974,25.0788,6477.0
2020-05-19 10:50:00,26.31,26.39,26.31,26.39,16630.0,25.0788,25.1551,25.0788,25.1551,16630.0
2020-05-19 10:55:00,26.39,26.4,26.32,26.34,12797.0,25.1551,25.1646,25.0884,25.1074,12797.0
2020-05-19 11:00:00,26.34,26.42,26.33,26.38,10005.0,25.1074,25.1837,25.0979,25.1456,10005.0
2020-05-19 11:05:00,26.38,26.38,26.33,26.37,7786.0,25.1456,25.1456,25.0979,25.136,7786.0
2020-05-19 11:10:00,26.37,26.37,26.29,26.29,5760.0,25.136,25.136,25.0598,25.0598,5760.0
2020-05-19 11:15:00,26.3,26.4,26.3,26.4,6725.0,25.0693,25.1646,25.0693,25.1646,6725.0
2020-05-19 11:20:00,26.4,26.46,26.34,26.44,24555.0,25.1646,25.2218,25.1074,25.2028,24555.0
2020-05-19 11:25:00,26.43,26.45,26.41,26.45,29204.0,25.1932,25.2123,25.1742,25.2123,29204.0
2020-05-19 11:30:00,26.45,26.5,26.43,26.46,101861.0,25.2123,25.2599,25.1932,25.2218,101861.0
2020-05-19 11:35:00,26.46,26.48,26.37,26.39,18142.0,25.2218,25.2409,25.136,25.1551,18142.0
2020-05-19 11:40:00,26.39,26.43,26.34,26.36,12891.0,25.1551,25.1932,25.1074,25.1265,12891.0
2020-05-19 11:45:00,26.35,26.38,26.3,26.31,28270.0,25.117,25.1456,25.0693,25.0788,28270.0
2020-05-19 11:50:00,26.3,26.32,26.26,26.3,11547.0,25.0693,25.0884,25.0312,25.0693,11547.0
2020-05-19 11:55:00,26.3,26.3,26.25,26.28,9945.0,25.0693,25.0693,25.0216,25.0502,9945.0
2020-05-19 12:00:00,26.3,26.31,26.23,26.27,5869.0,25.0693,25.0788,25.0026,25.0407,5869.0
2020-05-19 12:05:00,26.29,26.37,26.29,26.37,4270.0,25.0598,25.136,25.0598,25.136,4270.0
2020-05-19 12:10:00,26.37,26.37,26.31,26.34,6179.0,25.136,25.136,25.0788,25.1074,6179.0
2020-05-19 12:15:00,26.33,26.35,26.28,26.3,7401.0,25.0979,25.117,25.0502,25.0693,7401.0
2020-05-19 12:20:00,26.31,26.34,26.25,26.25,20576.0,25.0788,25.1074,25.0216,25.0216,20576.0
2020-05-19 12:25:00,26.26,26.26,26.16,26.17,10121.0,25.0312,25.0312,24.9359,24.9454,10121.0
2020-05-19 12:30:00,26.17,26.18,26.11,26.13,11190.0,24.9454,24.9549,24.8882,24.9073,11190.0
2020-05-19 12:35:00,26.13,26.16,26.12,26.12,20678.0,24.9073,24.9359,24.8977,24.8977,20678.0
2020-05-19 12:40:00,26.11,26.14,26.1,26.13,11981.0,24.8882,24.9168,24.8787,24.9073,11981.0
2020-05-19 12:45:00,26.13,26.14,26.12,26.13,16533.0,24.9073,24.9168,24.8977,24.9073,16533.0
2020-05-19 12:50:00,26.13,26.15,26.1,26.11,9347.0,24.9073,24.9263,24.8787,24.8882,9347.0
2020-05-19 12:55:00,26.11,26.12,26.08,26.09,13426.0,24.8882,24.8977,24.8596,24.8691,13426.0
2020-05-19 13:00:00,26.09,26.1,26.03,26.04,14156.0,24.8691,24.8787,24.8119,24.8215,14156.0
2020-05-19 13:05:00,26.04,26.06,26.0,26.01,17078.0,24.8215,24.8405,24.7833,24.7929,17078.0
2020-05-19 13:10:00,26.01,26.08,26.0,26.06,13507.0,24.7929,24.8596,24.7833,24.8405,13507.0
2020-05-19 13:15:00,26.06,26.07,26.02,26.06,27365.0,24.8405,24.8501,24.8024,24.8405,27365.0
2020-05-19 13:20:00,26.05,26.1,26.05,26.1,25940.0,24.831,24.8787,24.831,24.8787,25940.0
2020-05-19 13:25:00,26.1,26.11,26.09,26.1,8211.0,24.8787,24.8882,24.8691,24.8787,8211.0
2020-05-19 13:30:00,26.09,26.13,26.07,26.11,18475.0,24.8691,24.9073,24.8501,24.8882,18475.0
2020-05-19 13:35:00,26.1,26.13,26.1,26.12,15330.0,24.8787,24.9073,24.8787,24.8977,15330.0
2020-05-19 13:40:00,26.11,26.18,26.11,26.16,12175.0,24.8882,24.9549,24.8882,24.9359,12175.0
2020-05-19 13:45:00,26.16,26.17,26.11,26.15,22278.0,24.9359,24.9454,24.8882,24.9263,22278.0
2020-05-19 13:50:00,26.15,26.15,26.11,26.12,10143.0,24.9263,24.9263,24.8882,24.8977,10143.0
2020-05-19 13:55:00,26.13,26.14,26.12,26.12,20719.0,24.9073,24.9168,24.8977,24.8977,20719.0
2020-05-19 14:00:00,26.12,26.14,26.06,26.1,22712.0,24.8977,24.9168,24.8405,24.8787,22712.0
2020-05-19 14:05:00,26.09,26.14,26.08,26.14,6981.0,24.8691,24.9168,24.8596,24.9168,6981.0
2020-05-19 14:10:00,26.14,26.14,26.11,26.13,20856.0,24.9168,24.9168,24.8882,24.9073,20856.0
2020-05-19 14:15:00,26.13,26.14,26.11,26.12,8655.0,24.9073,24.9168,24.8882,24.8977,8655.0
2020-05-19 14:20:00,26.12,26.15,26.11,26.12,19274.0,24.8977,24.9263,24.8882,24.8977,19274.0
2020-05-19 14:25:00,26.13,26.13,26.09,26.13,13247.0,24.9073,24.9073,24.8691,24.9073,13247.0
2020-05-19 14:30:00,26.12,26.15,26.11,26.14,13477.0,24.8977,24.9263,24.8882,24.9168,13477.0
2020-05-19 14:35:00,26.13,26.13,26.1,26.13,24494.0,24.9073,24.9073,24.8787,24.9073,24494.0
2020-05-19 14:40:00,26.13,26.17,26.12,26.17,14311.0,24.9073,24.9454,24.8977,24.9454,14311.0
2020-05-19 14:45:00,26.16,26.18,26.15,26.17,10321.0,24.9359,24.9549,24.9263,24.9454,10321.0
2020-05-19 14:50:00,26.16,26.18,26.15,26.18,11835.0,24.9359,24.9549,24.9263,24.9549,11835.0
2020-05-19 14:55:00,26.18,26.19,25.98,26.0,49915.0,24.9549,24.9645,24.7643,24.7833,49915.0
2020-05-19 15:00:00,26.0,26.09,25.97,26.09,15960.0,24.7833,24.8691,24.7548,24.8691,15960.0
2020-05-19 15:05:00,26.08,26.12,26.08,26.1,15271.0,24.8596,24.8977,24.8596,24.8787,15271.0
2020-05-19 15:10:00,26.1,26.24,26.09,26.16,10373.0,24.8787,25.0121,24.8691,24.9359,10373.0
2020-05-19 15:15:00,26.18,26.19,26.11,26.12,9440.0,24.9549,24.9645,24.8882,24.8977,9440.0
2020-05-19 15:20:00,26.12,26.13,26.01,26.02,15692.0,24.8977,24.9073,24.7929,24.8024,15692.0
2020-05-19 15:25:00,26.03,26.09,25.99,26.07,16039.0,24.8119,24.8691,24.7738,24.8501,16039.0
2020-05-19 15:30:00,26.06,26.07,26.01,26.03,17570.0,24.8405,24.8501,24.7929,24.8119,17570.0
2020-05-19 15:35:00,26.04,26.05,25.94,25.96,20383.0,24.8215,24.831,24.7262,24.7452,20383.0
2020-05-19 15:40:00,25.96,26.04,25.93,26.03,60988.0,24.7452,24.8215,24.7166,24.8119,60988.0
2020-05-19 15:45:00,26.02,26.06,25.92,25.92,42079.0,24.8024,24.8405,24.7071,24.7071,42079.0
2020-05-19 15:50:00,25.92,26.0,25.92,25.97,91223.0,24.7071,24.7833,24.7071,24.7548,91223.0
2020-05-19 15:55:00,25.98,26.0,25.88,25.88,119056.0,24.7643,24.7833,24.669,24.669,119056.0
2020-05-20 09:30:00,26.51,26.53,26.32,26.48,31149.0,25.2695,25.2885,25.0884,25.2409,31149.0
2020-05-20 09:35:00,26.49,26.54,26.41,26.47,25373.0,25.2504,25.2981,25.1742,25.2314,25373.0
2020-05-20 09:40:00,26.48,26.5,26.39,26.4,42897.0,25.2409,25.2599,25.1551,25.1646,42897.0
2020-05-20 09:45:00,26.4,26.51,26.35,26.46,36940.0,25.1646,25.2695,25.117,25.2218,36940.0
2020-05-20 09:50:00,26.47,26.47,26.32,26.34,82394.0,25.2314,25.2314,25.0884,25.1074,82394.0
2020-05-20 09:55:00,26.33,26.53,26.33,26.49,88788.0,25.0979,25.2885,25.0979,25.2504,88788.0
2020-05-20 10:00:00,26.52,26.53,26.42,26.43,33344.0,25.279,25.2885,25.1837,25.1932,33344.0
2020-05-20 10:05:00,26.43,26.44,26.33,26.34,29117.0,25.1932,25.2028,25.0979,25.1074,29117.0
2020-05-20 10:10:00,26.34,26.41,26.31,26.37,20127.0,25.1074,25.1742,25.0788,25.136,20127.0
2020-05-20 10:15:00,26.39,26.42,26.32,26.38,58995.0,25.1551,25.1837,25.0884,25.1456,58995.0
2020-05-20 10:20:00,26.39,26.53,26.37,26.53,66464.0,25.1551,25.2885,25.136,25.2885,66464.0
2020-05-20 10:25:00,26.53,26.53,26.42,26.46,21619.0,25.2885,25.2885,25.1837,25.2218,21619.0
2020-05-20 10:30:00,26.47,26.51,26.44,26.49,19705.0,25.2314,25.2695,25.2028,25.2504,19705.0
2020-05-20 10:35:00,26.49,26.5,26.41,26.45,16453.0,25.2504,25.2599,25.1742,25.2123,16453.0
2020-05-20 10:40:00,26.46,26.48,26.42,26.45,43356.0,25.2218,25.2409,25.1837,25.2123,43356.0
2020-05-20 10:45:00,26.44,26.47,26.42,26.45,16353.0,25.2028,25.2314,25.1837,25.2123,16353.0
2020-05-20 10:50:00,26.45,26.5,26.44,26.46,8778.0,25.2123,25.2599,25.2028,25.2218,8778.0
2020-05-20 10:55:00,26.47,26.51,26.45,26.48,9633.0,25.2314,25.2695,25.2123,25.2409,9633.0
2020-05-20 11:00:00,26.48,26.48,26.41,26.41,12958.0,25.2409,25.2409,25.1742,25.1742,12958.0
2020-05-20 11:05:00,26.39,26.43,26.38,26.43,9879.0,25.1551,25.1932,25.1456,25.1932,9879.0
2020-05-20 11:10:00,26.43,26.56,26.42,26.55,14354.0,25.1932,25.3171,25.1837,25.3076,14354.0
2020-05-20 11:15:00,26.55,26.64,26.53,26.62,17336.0,25.3076,25.3934,25.2885,25.3743,17336.0
2020-05-20 11:20:00,26.62,26.66,26.59,26.59,25841.0,25.3743,25.4125,25.3457,25.3457,25841.0
2020-05-20 11:25:00,26.6,26.64,26.57,26.6,22425.0,25.3553,25.3934,25.3267,25.3553,22425.0
2020-05-20 11:30:00,26.6,26.62,26.51,26.58,50225.0,25.3553,25.3743,25.2695,25.3362,50225.0
2020-05-20 11:35:00,26.58,26.65,26.57,26.63,21012.0,25.3362,25.4029,25.3267,25.3839,21012.0
2020-05-20 11:40:00,26.62,26.7,26.62,26.7,20647.0,25.3743,25.4506,25.3743,25.4506,20647.0
2020-05-20 11:45:00,26.69,26.78,26.67,26.77,48633.0,25.4411,25.5268,25.422,25.5173,48633.0
2020-05-20 11:50:00,26.77,26.79,26.7,26.7,14892.0,25.5173,25.5364,25.4506,25.4506,14892.0
2020-05-20 11:55:00,26.69,26.74,26.67,26.73,13444.0,25.4411,25.4887,25.422,25.4792,13444.0
2020-05-20 12:00:00,26.73,26.74,26.67,26.68,21262.0,25.4792,25.4887,25.422,25.4315,21262.0
2020-05-20 12:05:00,26.69,26.73,26.65,26.67,86262.0,25.4411,25.4792,25.4029,25.422,86262.0
2020-05-20 12:10:00,26.66,26.7,26.65,26.68,41532.0,25.4125,25.4506,25.4029,25.4315,41532.0
2020-05-20 12:15:00,26.68,26.7,26.6,26.64,38339.0,25.4315,25.4506,25.3553,25.3934,38339.0
2020-05-20 12:20:00,26.64,26.64,26.59,26.62,26324.0,25.3934,25.3934,25.3457,25.3743,26324.0
2020-05-20 12:25:00,26.62,26.62,26.54,26.55,28187.0,25.3743,25.3743,25.2981,25.3076,28187.0
2020-05-20 12:30:00,26.55,26.56,26.43,26.46,23251.0,25.3076,25.3171,25.1932,25.2218,23251.0
2020-05-20 12:35:00,26.47,26.49,26.44,26.49,30906.0,25.2314,25.2504,25.2028,25.2504,30906.0
2020-05-20 12:40:00,26.49,26.54,26.47,26.49,29615.0,25.2504,25.2981,25.2314,25.2504,29615.0
2020-05-20 12:45:00,26.51,26.55,26.47,26.55,17150.0,25.2695,25.3076,25.2314,25.3076,17150.0
2020-05-20 12:50:00,26.55,26.58,26.54,26.57,15768.0,25.3076,25.3362,25.2981,25.3267,15768.0
2020-05-20 12:55:00,26.57,26.6,26.52,26.57,18382.0,25.3267,25.3553,25.279,25.3267,18382.0
2020-05-20 13:00:00,26.58,26.58,26.52,26.52,5700.0,25.3362,25.3362,25.279,25.279,5700.0
2020-05-20 13:05:00,26.52,26.55,26.5,26.51,17043.0,25.279,25.3076,25.2599,25.2695,17043.0
2020-05-20 13:10:00,26.52,26.59,26.5,26.59,10952.0,25.279,25.3457,25.2599,25.3457,10952.0
2020-05-20 13:15:00,26.57,26.58,26.52,26.52,12774.0,25.3267,25.3362,25.279,25.279,12774.0
2020-05-20 13:20:00,26.52,26.56,26.51,26.53,15667.0,25.279,25.3171,25.2695,25.2885,15667.0
2020-05-20 13:25:00,26.53,26.58,26.51,26.55,16543.0,25.2885,25.3362,25.2695,25.3076,16543.0
2020-05-20 13:30:00,26.55,26.57,26.53,26.53,5300.0,25.3076,25.3267,25.2885,25.2885,5300.0
2020-05-20 13:35:00,26.52,26.59,26.52,26.58,7856.0,25.279,25.3457,25.279,25.3362,7856.0
2020-05-20 13:40:00,26.59,26.59,26.53,26.58,11161.0,25.3457,25.3457,25.2885,25.3362,11161.0
2020-05-20 13:45:00,26.58,26.62,26.56,26.61,17372.0,25.3362,25.3743,25.3171,25.3648,17372.0
2020-05-20 13:50:00,26.62,26.62,26.57,26.57,16476.0,25.3743,25.3743,25.3267,25.3267,16476.0
2020-05-20 13:55:00,26.57,26.61,26.57,26.59,17296.0,25.3267,25.3648,25.3267,25.3457,17296.0
2020-05-20 14:00:00,26.6,26.61,26.56,26.59,16294.0,25.3553,25.3648,25.3171,25.3457,16294.0
2020-05-20 14:05:00,26.6,26.65,26.6,26.6,11224.0,25.3553,25.4029,25.3553,25.3553,11224.0
2020-05-20 14:10:00,26.61,26.63,26.57,26.61,30450.0,25.3648,25.3839,25.3267,25.3648,30450.0
2020-05-20 14:15:00,26.6,26.62,26.54,26.57,137959.0,25.3553,25.3743,25.2981,25.3267,137959.0
2020-05-20 14:20:00,26.56,26.59,26.53,26.55,19334.0,25.3171,25.3457,25.2885,25.3076,19334.0
2020-05-20 14:25:00,26.54,26.54,26.46,26.48,10391.0,25.2981,25.2981,25.2218,25.2409,10391.0
2020-05-20 14:30:00,26.48,26.54,26.46,26.52,13384.0,25.2409,25.2981,25.2218,25.279,13384.0
2020-05-20 14:35:00,26.52,26.55,26.5,26.51,11696.0,25.279,25.3076,25.2599,25.2695,11696.0
2020-05-20 14:40:00,26.51,26.53,26.48,26.52,10114.0,25.2695,25.2885,25.2409,25.279,10114.0
2020-05-20 14:45:00,26.52,26.55,26.5,26.54,11133.0,25.279,25.3076,25.2599,25.2981,11133.0
2020-05-20 14:50:00,26.54,26.62,26.54,26.59,35388.0,25.2981,25.3743,25.2981,25.3457,35388.0
2020-05-20 14:55:00,26.58,26.58,26.53,26.53,7268.0,25.3362,25.3362,25.2885,25.2885,7268.0
2020-05-20 15:00:00,26.53,26.58,26.52,26.54,28959.0,25.2885,25.3362,25.279,25.2981,28959.0
2020-05-20 15:05:00,26.54,26.57,26.52,26.56,46839.0,25.2981,25.3267,25.279,25.3171,46839.0
2020-05-20 15:10:00,26.58,26.61,26.53,26.61,70558.0,25.3362,25.3648,25.2885,25.3648,70558.0
2020-05-20 15:15:00,26.61,26.67,26.58,26.65,66980.0,25.3648,25.422,25.3362,25.4029,66980.0
2020-05-20 15:20:00,26.65,26.71,26.65,26.68,28161.0,25.4029,25.4601,25.4029,25.4315,28161.0
2020-05-20 15:25:00,26.68,26.68,26.62,26.67,22081.0,25.4315,25.4315,25.3743,25.422,22081.0
2020-05-20 15:30:00,26.67,26.68,26.6,26.62,86070.0,25.422,25.4315,25.3553,25.3743,86070.0
2020-05-20 15:35:00,26.62,26.65,26.6,26.61,74705.0,25.3743,25.4029,25.3553,25.3648,74705.0
2020-05-20 15:40:00,26.62,26.67,26.59,26.67,83309.0,25.3743,25.422,25.3457,25.422,83309.0
2020-05-20 15:45:00,26.67,26.72,26.63,26.65,66814.0,25.422,25.4697,25.3839,25.4029,66814.0
2020-05-20 15:50:00,26.66,26.69,26.6,26.67,70335.0,25.4125,25.4411,25.3553,25.422,70335.0
2020-05-20 15:55:00,26.67,26.76,26.63,26.7,223113.0,25.422,25.5078,25.3839,25.4506,223113.0
2020-05-21 09:30:00,26.53,26.67,26.53,26.66,18723.0,25.2885,25.422,25.2885,25.4125,18723.0
2020-05-21 09:35:00,26.69,26.72,26.64,26.72,23314.0,25.4411,25.4697,25.3934,25.4697,23314.0
2020-05-21 09:40:00,26.7,26.77,26.65,26.77,10319.0,25.4506,25.5173,25.4029,25.5173,10319.0
2020-05-21 09:45:00,26.77,26.77,26.7,26.77,20639.0,25.5173,25.5173,25.4506,25.5173,20639.0
2020-05-21 09:50:00,26.77,26.77,26.62,26.64,11732.0,25.5173,25.5173,25.3743,25.3934,11732.0
2020-05-21 09:55:00,26.64,26.71,26.59,26.69,27719.0,25.3934,25.4601,25.3457,25.4411,27719.0
2020-05-21 10:00:00,26.7,26.74,26.69,26.72,26601.0,25.4506,25.4887,25.4411,25.4697,26601.0
2020-05-21 10:05:00,26.73,26.76,26.68,26.72,29680.0,25.4792,25.5078,25.4315,25.4697,29680.0
2020-05-21 10:10:00,26.71,26.76,26.61,26.62,44609.0,25.4601,25.5078,25.3648,25.3743,44609.0
2020-05-21 10:15:00,26.63,26.73,26.6,26.71,29515.0,25.3839,25.4792,25.3553,25.4601,29515.0
2020-05-21 10:20:00,26.72,26.82,26.71,26.79,26127.0,25.4697,25.565,25.4601,25.5364,26127.0
2020-05-21 10:25:00,26.79,26.81,26.7,26.71,55712.0,25.5364,25.5554,25.4506,25.4601,55712.0
2020-05-21 10:30:00,26.71,26.71,26.48,26.55,43407.0,25.4601,25.4601,25.2409,25.3076,43407.0
2020-05-21 10:35:00,26.55,26.55,26.3,26.33,18750.0,25.3076,25.3076,25.0693,25.0979,18750.0
2020-05-21 10:40:00,26.33,26.44,26.32,26.39,26721.0,25.0979,25.2028,25.0884,25.1551,26721.0
2020-05-21 10:45:00,26.39,26.44,26.33,26.41,25450.0,25.1551,25.2028,25.0979,25.1742,25450.0
2020-05-21 10:50:00,26.41,26.49,26.39,26.46,16031.0,25.1742,25.2504,25.1551,25.2218,16031.0
2020-05-21 10:55:00,26.46,26.53,26.46,26.5,53170.0,25.2218,25.2885,25.2218,25.2599,53170.0
2020-05-21 11:00:00,26.5,26.5,26.41,26.46,30072.0,25.2599,25.2599,25.1742,25.2218,30072.0
2020-05-21 11:05:00,26.46,26.49,26.44,26.47,27079.0,25.2218,25.2504,25.2028,25.2314,27079.0
2020-05-21 11:10:00,26.46,26.49,26.38,26.41,20403.0,25.2218,25.2504,25.1456,25.1742,20403.0
2020-05-21 11:15:00,26.4,26.4,26.25,26.26,11456.0,25.1646,25.1646,25.0216,25.0312,11456.0
2020-05-21 11:20:00,26.26,26.35,26.25,26.3,26508.0,25.0312,25.117,25.0216,25.0693,26508.0
2020-05-21 11:25:00,26.29,26.32,26.26,26.32,8897.0,25.0598,25.0884,25.0312,25.0884,8897.0
2020-05-21 11:30:00,26.33,26.43,26.33,26.39,14781.0,25.0979,25.1932,25.0979,25.1551,14781.0
2020-05-21 11:35:00,26.4,26.46,26.4,26.46,7306.0,25.1646,25.2218,25.1646,25.2218,7306.0
2020-05-21 11:40:00,26.46,26.52,26.46,26.51,5537.0,25.2218,25.279,25.2218,25.2695,5537.0
2020-05-21 11:45:00,26.51,26.54,26.51,26.53,8360.0,25.2695,25.2981,25.2695,25.2885,8360.0
2020-05-21 11:50:00,26.53,26.54,26.5,26.52,11720.0,25.2885,25.2981,25.2599,25.279,11720.0
2020-05-21 11:55:00,26.53,26.57,26.52,26.55,7477.0,25.2885,25.3267,25.279,25.3076,7477.0
2020-05-21 12:00:00,26.56,26.66,26.56,26.64,7988.0,25.3171,25.4125,25.3171,25.3934,7988.0
2020-05-21 12:05:00,26.65,26.69,26.64,26.67,14802.0,25.4029,25.4411,25.3934,25.422,14802.0
2020-05-21 12:10:00,26.67,26.69,26.64,26.69,8639.0,25.422,25.4411,25.3934,25.4411,8639.0
2020-05-21 12:15:00,26.69,26.71,26.65,26.68,28697.0,25.4411,25.4601,25.4029,25.4315,28697.0
2020-05-21 12:20:00,26.68,26.75,26.67,26.74,21862.0,25.4315,25.4983,25.422,25.4887,21862.0
2020-05-21 12:25:00,26.75,26.79,26.74,26.74,9171.0,25.4983,25.5364,25.4887,25.4887,9171.0
2020-05-21 12:30:00,26.73,26.74,26.69,26.7,13377.0,25.4792,25.4887,25.4411,25.4506,13377.0
2020-05-21 12:35:00,26.7,26.71,26.59,26.59,22996.0,25.4506,25.4601,25.3457,25.3457,22996.0
2020-05-21 12:40:00,26.6,26.66,26.6,26.61,12009.0,25.3553,25.4125,25.3553,25.3648,12009.0
2020-05-21 12:45:00,26.61,26.67,26.6,26.64,12019.0,25.3648,25.422,25.3553,25.3934,12019.0
2020-05-21 12:50:00,26.64,26.68,26.63,26.68,19298.0,25.3934,25.4315,25.3839,25.4315,19298.0
2020-05-21 12:55:00,26.68,26.68,26.64,26.64,10499.0,25.4315,25.4315,25.3934,25.3934,10499.0
2020-05-21 13:00:00,26.65,26.73,26.62,26.7,15547.0,25.4029,25.4792,25.3743,25.4506,15547.0
2020-05-21 13:05:00,26.69,26.71,26.64,26.64,11815.0,25.4411,25.4601,25.3934,25.3934,11815.0
2020-05-21 13:10:00,26.64,26.66,26.62,26.63,6600.0,25.3934,25.4125,25.3743,25.3839,6600.0
2020-05-21 13:15:00,26.62,26.67,26.62,26.64,13168.0,25.3743,25.422,25.3743,25.3934,13168.0
2020-05-21 13:20:00,26.64,26.67,26.61,26.67,13121.0,25.3934,25.422,25.3648,25.422,13121.0
2020-05-21 13:25:00,26.67,26.7,26.66,26.7,9690.0,25.422,25.4506,25.4125,25.4506,9690.0
2020-05-21 13:30:00,26.69,26.69,26.64,26.67,14444.0,25.4411,25.4411,25.3934,25.422,14444.0
2020-05-21 13:35:00,26.67,26.7,26.66,26.67,12335.0,25.422,25.4506,25.4125,25.422,12335.0
2020-05-21 13:40:00,26.68,26.69,26.65,26.67,4562.0,25.4315,25.4411,25.4029,25.422,4562.0
2020-05-21 13:45:00,26.66,26.68,26.64,26.64,7333.0,25.4125,25.4315,25.3934,25.3934,7333.0
2020-05-21 13:50:00,26.64,26.68,26.64,26.67,6336.0,25.3934,25.4315,25.3934,25.422,6336.0
2020-05-21 13:55:00,26.67,26.68,26.65,26.67,10202.0,25.422,25.4315,25.4029,25.422,10202.0
2020-05-21 14:00:00,26.67,26.77,26.65,26.77,11022.0,25.422,25.5173,25.4029,25.5173,11022.0
2020-05-21 14:05:00,26.77,26.77,26.72,26.75,8552.0,25.5173,25.5173,25.4697,25.4983,8552.0
2020-05-21 14:10:00,26.75,26.75,26.72,26.74,7014.0,25.4983,25.4983,25.4697,25.4887,7014.0
2020-05-21 14:15:00,26.74,26.76,26.74,26.76,5171.0,25.4887,25.5078,25.4887,25.5078,5171.0
2020-05-21 14:20:00,26.76,26.8,26.75,26.79,16493.0,25.5078,25.5459,25.4983,25.5364,16493.0
2020-05-21 14:25:00,26.79,26.8,26.77,26.78,10309.0,25.5364,25.5459,25.5173,25.5268,10309.0
2020-05-21 14:30:00,26.78,26.79,26.74,26.74,11729.0,25.5268,25.5364,25.4887,25.4887,11729.0
2020-05-21 14:35:00,26.75,26.75,26.64,26.67,15118.0,25.4983,25.4983,25.3934,25.422,15118.0
2020-05-21 14:40:00,26.67,26.69,26.65,26.68,14926.0,25.422,25.4411,25.4029,25.4315,14926.0
2020-05-21 14:45:00,26.68,26.7,26.64,26.66,19054.0,25.4315,25.4506,25.3934,25.4125,19054.0
2020-05-21 14:50:00,26.66,26.67,26.61,26.65,7461.0,25.4125,25.422,25.3648,25.4029,7461.0
2020-05-21 14:55:00,26.66,26.68,26.64,26.65,10738.0,25.4125,25.4315,25.3934,25.4029,10738.0
2020-05-21 15:00:00,26.64,26.71,26.64,26.66,12643.0,25.3934,25.4601,25.3934,25.4125,12643.0
2020-05-21 15:05:00,26.66,26.7,26.64,26.69,8534.0,25.4125,25.4506,25.3934,25.4411,8534.0
2020-05-21 15:10:00,26.69,26.69,26.64,26.68,14680.0,25.4411,25.4411,25.3934,25.4315,14680.0
2020-05-21 15:15:00,26.68,26.7,26.64,26.68,21664.0,25.4315,25.4506,25.3934,25.4315,21664.0
2020-05-21 15:20:00,26.68,26.68,26.64,26.67,15708.0,25.4315,25.4315,25.3934,25.422,15708.0
2020-05-21 15:25:00,26.66,26.67,26.65,26.67,17972.0,25.4125,25.422,25.4029,25.422,17972.0
2020-05-21 15:30:00,26.67,26.67,26.63,26.67,57375.0,25.422,25.422,25.3839,25.422,57375.0
2020-05-21 15:35:00,26.67,26.67,26.61,26.64,47433.0,25.422,25.422,25.3648,25.3934,47433.0
2020-05-21 15:40:00,26.63,26.63,26.58,26.63,29416.0,25.3839,25.3839,25.3362,25.3839,29416.0
2020-05-21 15:45:00,26.63,26.63,26.53,26.53,55263.0,25.3839,25.3839,25.2885,25.2885,55263.0
2020-05-21 15:50:00,26.54,26.57,26.46,26.54,107594.0,25.2981,25.3267,25.2218,25.2981,107594.0
2020-05-21 15:55:00,26.55,26.59,26.52,26.55,100878.0,25.3076,25.3457,25.279,25.3076,100878.0
2020-05-22 09:30:00,26.65,26.65,26.42,26.53,20194.0,25.4029,25.4029,25.1837,25.2885,20194.0
2020-05-22 09:35:00,26.49,26.52,26.36,26.38,2410.0,25.2504,25.279,25.1265,25.1456,2410.0
2020-05-22 09:40:00,26.4,26.44,26.33,26.34,7446.0,25.1646,25.2028,25.0979,25.1074,7446.0
2020-05-22 09:45:00,26.34,26.45,26.33,26.45,5625.0,25.1074,25.2123,25.0979,25.2123,5625.0
2020-05-22 09:50:00,26.43,26.44,26.38,26.41,6361.0,25.1932,25.2028,25.1456,25.1742,6361.0
2020-05-22 09:55:00,26.41,26.41,26.31,26.36,17700.0,25.1742,25.1742,25.0788,25.1265,17700.0
2020-05-22 10:00:00,26.34,26.36,26.27,26.31,9494.0,25.1074,25.1265,25.0407,25.0788,9494.0
2020-05-22 10:05:00,26.32,26.32,26.25,26.3,21699.0,25.0884,25.0884,25.0216,25.0693,21699.0
2020-05-22 10:10:00,26.29,26.32,26.24,26.27,15241.0,25.0598,25.0884,25.0121,25.0407,15241.0
2020-05-22 10:15:00,26.27,26.36,26.26,26.35,8604.0,25.0407,25.1265,25.0312,25.117,8604.0
2020-05-22 10:20:00,26.35,26.4,26.34,26.4,6619.0,25.117,25.1646,25.1074,25.1646,6619.0
2020-05-22 10:25:00,26.38,26.41,26.36,26.4,10776.0,25.1456,25.1742,25.1265,25.1646,10776.0
2020-05-22 10:30:00,26.41,26.48,26.37,26.46,10791.0,25.1742,25.2409,25.136,25.2218,10791.0
2020-05-22 10:35:00,26.45,26.46,26.41,26.43,8531.0,25.2123,25.2218,25.1742,25.1932,8531.0
2020-05-22 10:40:00,26.45,26.45,26.38,26.39,5431.0,25.2123,25.2123,25.1456,25.1551,5431.0
2020-05-22 10:45:00,26.4,26.42,26.33,26.33,6031.0,25.1646,25.1837,25.0979,25.0979,6031.0
2020-05-22 10:50:00,26.3,26.35,26.3,26.35,9019.0,25.0693,25.117,25.0693,25.117,9019.0
2020-05-22 10:55:00,26.34,26.35,26.32,26.34,5550.0,25.1074,25.117,25.0884,25.1074,5550.0
2020-05-22 11:00:00,26.34,26.39,26.33,26.39,7394.0,25.1074,25.1551,25.0979,25.1551,7394.0
2020-05-22 11:05:00,26.39,26.46,26.39,26.44,18937.0,25.1551,25.2218,25.1551,25.2028,18937.0
2020-05-22 11:10:00,26.44,26.46,26.42,26.44,8391.0,25.2028,25.2218,25.1837,25.2028,8391.0
2020-05-22 11:15:00,26.44,26.49,26.43,26.47,3800.0,25.2028,25.2504,25.1932,25.2314,3800.0
2020-05-22 11:20:00,26.48,26.48,26.46,26.46,10004.0,25.2409,25.2409,25.2218,25.2218,10004.0
2020-05-22 11:25:00,26.46,26.5,26.44,26.48,11715.0,25.2218,25.2599,25.2028,25.2409,11715.0
2020-05-22 11:30:00,26.48,26.5,26.46,26.48,9543.0,25.2409,25.2599,25.2218,25.2409,9543.0
2020-05-22 11:35:00,26.48,26.5,26.47,26.48,7687.0,25.2409,25.2599,25.2314,25.2409,7687.0
2020-05-22 11:40:00,26.48,26.5,26.46,26.49,11842.0,25.2409,25.2599,25.2218,25.2504,11842.0
2020-05-22 11:45:00,26.49,26.54,26.48,26.54,10446.0,25.2504,25.2981,25.2409,25.2981,10446.0
2020-05-22 11:50:00,26.54,26.56,26.54,26.54,7990.0,25.2981,25.3171,25.2981,25.2981,7990.0
2020-05-22 11:55:00,26.54,26.55,26.53,26.54,8233.0,25.2981,25.3076,25.2885,25.2981,8233.0
2020-05-22 12:00:00,26.55,26.56,26.53,26.54,8287.0,25.3076,25.3171,25.2885,25.2981,8287.0
2020-05-22 12:05:00,26.54,26.57,26.53,26.55,15219.0,25.2981,25.3267,25.2885,25.3076,15219.0
2020-05-22 12:10:00,26.55,26.57,26.54,26.57,6127.0,25.3076,25.3267,25.2981,25.3267,6127.0
2020-05-22 12:15:00,26.57,26.64,26.57,26.63,7731.0,25.3267,25.3934,25.3267,25.3839,7731.0
2020-05-22 12:20:00,26.63,26.66,26.61,26.66,8730.0,25.3839,25.4125,25.3648,25.4125,8730.0
2020-05-22 12:25:00,26.65,26.71,26.64,26.69,23252.0,25.4029,25.4601,25.3934,25.4411,23252.0
2020-05-22 12:30:00,26.7,26.83,26.7,26.82,48454.0,25.4506,25.5745,25.4506,25.565,48454.0
2020-05-22 12:35:00,26.82,26.9,26.82,26.87,21280.0,25.565,25.6412,25.565,25.6126,21280.0
2020-05-22 12:40:00,26.87,26.92,26.85,26.92,25091.0,25.6126,25.6603,25.5936,25.6603,25091.0
2020-05-22 12:45:00,26.92,26.92,26.85,26.85,21284.0,25.6603,25.6603,25.5936,25.5936,21284.0
2020-05-22 12:50:00,26.85,26.88,26.85,26.88,13483.0,25.5936,25.6222,25.5936,25.6222,13483.0
2020-05-22 12:55:00,26.88,26.93,26.88,26.92,48043.0,25.6222,25.6698,25.6222,25.6603,48043.0
2020-05-22 13:00:00,26.92,26.95,26.91,26.93,14337.0,25.6603,25.6889,25.6508,25.6698,14337.0
2020-05-22 13:05:00,26.94,26.95,26.89,26.89,3700.0,25.6794,25.6889,25.6317,25.6317,3700.0
2020-05-22 13:10:00,26.89,26.89,26.82,26.84,7882.0,25.6317,25.6317,25.565,25.584,7882.0
2020-05-22 13:15:00,26.84,26.86,26.84,26.85,6009.0,25.584,25.6031,25.584,25.5936,6009.0
2020-05-22 13:20:00,26.84,26.86,26.84,26.86,3380.0,25.584,25.6031,25.584,25.6031,3380.0
2020-05-22 13:25:00,26.86,26.87,26.82,26.83,8969.0,25.6031,25.6126,25.565,25.5745,8969.0
2020-05-22 13:30:00,26.83,26.83,26.75,26.76,6055.0,25.5745,25.5745,25.4983,25.5078,6055.0
2020-05-22 13:35:00,26.75,26.75,26.72,26.74,5129.0,25.4983,25.4983,25.4697,25.4887,5129.0
2020-05-22 13:40:00,26.74,26.75,26.72,26.74,6481.0,25.4887,25.4983,25.4697,25.4887,6481.0
2020-05-22 13:45:00,26.74,26.76,26.73,26.75,5594.0,25.4887,25.5078,25.4792,25.4983,5594.0
2020-05-22 13:50:00,26.73,26.75,26.72,26.74,2536.0,25.4792,25.4983,25.4697,25.4887,2536.0
2020-05-22 13:55:00,26.74,26.79,26.74,26.78,10014.0,25.4887,25.5364,25.4887,25.5268,10014.0
2020-05-22 14:00:00,26.77,26.81,26.76,26.8,14353.0,25.5173,25.5554,25.5078,25.5459,14353.0
2020-05-22 14:05:00,26.79,26.82,26.78,26.81,6279.0,25.5364,25.565,25.5268,25.5554,6279.0
2020-05-22 14:10:00,26.82,26.83,26.8,26.8,6637.0,25.565,25.5745,25.5459,25.5459,6637.0
2020-05-22 14:15:00,26.8,26.82,26.79,26.8,8890.0,25.5459,25.565,25.5364,25.5459,8890.0
2020-05-22 14:20:00,26.8,26.81,26.78,26.78,6065.0,25.5459,25.5554,25.5268,25.5268,6065.0
2020-05-22 14:25:00,26.79,26.81,26.78,26.8,5501.0,25.5364,25.5554,25.5268,25.5459,5501.0
2020-05-22 14:30:00,26.8,26.81,26.78,26.8,13565.0,25.5459,25.5554,25.5268,25.5459,13565.0
2020-05-22 14:35:00,26.8,26.83,26.78,26.83,6435.0,25.5459,25.5745,25.5268,25.5745,6435.0
2020-05-22 14:40:00,26.83,26.84,26.77,26.8,12650.0,25.5745,25.584,25.5173,25.5459,12650.0
2020-05-22 14:45:00,26.8,26.81,26.79,26.8,3141.0,25.5459,25.5554,25.5364,25.5459,3141.0
2020-05-22 14:50:00,26.8,26.8,26.77,26.8,6314.0,25.5459,25.5459,25.5173,25.5459,6314.0
2020-05-22 14:55:00,26.81,26.83,26.79,26.83,17039.0,25.5554,25.5745,25.5364,25.5745,17039.0
2020-05-22 15:00:00,26.83,26.84,26.81,26.84,16713.0,25.5745,25.584,25.5554,25.584,16713.0
2020-05-22 15:05:00,26.84,26.86,26.81,26.85,15737.0,25.584,25.6031,25.5554,25.5936,15737.0
2020-05-22 15:10:00,26.85,26.85,26.78,26.8,17978.0,25.5936,25.5936,25.5268,25.5459,17978.0
2020-05-22 15:15:00,26.8,26.8,26.74,26.75,12418.0,25.5459,25.5459,25.4887,25.4983,12418.0
2020-05-22 15:20:00,26.75,26.76,26.69,26.73,20542.0,25.4983,25.5078,25.4411,25.4792,20542.0
2020-05-22 15:25:00,26.73,26.74,26.7,26.73,10450.0,25.4792,25.4887,25.4506,25.4792,10450.0
2020-05-22 15:30:00,26.73,26.77,26.72,26.77,43723.0,25.4792,25.5173,25.4697,25.5173,43723.0
2020-05-22 15:35:00,26.76,26.79,26.73,26.76,21403.0,25.5078,25.5364,25.4792,25.5078,21403.0
2020-05-22 15:40:00,26.77,26.77,26.71,26.74,23253.0,25.5173,25.5173,25.4601,25.4887,23253.0
2020-05-22 15:45:00,26.74,26.75,26.72,26.75,26535.0,25.4887,25.4983,25.4697,25.4983,26535.0
2020-05-22 15:50:00,26.75,26.82,26.73,26.81,42826.0,25.4983,25.565,25.4792,25.5554,42826.0
2020-05-22 15:55:00,26.81,26.87,26.78,26.81,75437.0,25.5554,25.6126,25.5268,25.5554,75437.0
2020-05-26 09:30:00,27.5,27.66,27.41,27.52,143851.0,26.2132,26.3657,26.1274,26.2322,143851.0
2020-05-26 09:35:00,27.54,27.56,27.4,27.55,32779.0,26.2513,26.2703,26.1178,26.2608,32779.0
2020-05-26 09:40:00,27.55,27.78,27.55,27.78,19821.0,26.2608,26.4801,26.2608,26.4801,19821.0
2020-05-26 09:45:00,27.78,27.83,27.7,27.75,26019.0,26.4801,26.5277,26.4038,26.4515,26019.0
2020-05-26 09:50:00,27.72,27.83,27.7,27.8,41659.0,26.4229,26.5277,26.4038,26.4991,41659.0
2020-05-26 09:55:00,27.81,27.84,27.71,27.78,18531.0,26.5086,26.5372,26.4133,26.4801,18531.0
2020-05-26 10:00:00,27.77,27.85,27.76,27.84,12333.0,26.4705,26.5468,26.461,26.5372,12333.0
2020-05-26 10:05:00,27.84,27.89,27.78,27.78,26510.0,26.5372,26.5849,26.4801,26.4801,26510.0
2020-05-26 10:10:00,27.77,27.84,27.75,27.83,11575.0,26.4705,26.5372,26.4515,26.5277,11575.0
2020-05-26 10:15:00,27.84,27.9,27.8,27.89,22486.0,26.5372,26.5944,26.4991,26.5849,22486.0
2020-05-26 10:20:00,27.89,27.93,27.86,27.88,22240.0,26.5849,26.623,26.5563,26.5754,22240.0
2020-05-26 10:25:00,27.89,27.94,27.82,27.93,18734.0,26.5849,26.6326,26.5182,26.623,18734.0
2020-05-26 10:30:00,27.93,27.96,27.89,27.91,46453.0,26.623,26.6516,26.5849,26.604,46453.0
2020-05-26 10:35:00,27.91,27.95,27.86,27.86,26998.0,26.604,26.6421,26.5563,26.5563,26998.0
2020-05-26 10:40:00,27.87,27.94,27.86,27.93,35915.0,26.5658,26.6326,26.5563,26.623,35915.0
2020-05-26 10:45:00,27.93,27.98,27.9,27.93,41689.0,26.623,26.6707,26.5944,26.623,41689.0
2020-05-26 10:50:00,27.93,28.16,27.93,28.1,111624.0,26.623,26.8423,26.623,26.7851,111624.0
2020-05-26 10:55:00,28.1,28.23,28.07,28.22,141425.0,26.7851,26.909,26.7565,26.8995,141425.0
2020-05-26 11:00:00,28.23,28.36,28.22,28.35,94798.0,26.909,27.0329,26.8995,27.0234,94798.0
2020-05-26 11:05:00,28.35,28.39,28.24,28.26,49329.0,27.0234,27.0615,26.9185,26.9376,49329.0
2020-05-26 11:10:00,28.25,28.3,28.22,28.28,16611.0,26.9281,26.9757,26.8995,26.9567,16611.0
2020-05-26 11:15:00,28.28,28.28,28.15,28.17,30681.0,26.9567,26.9567,26.8327,26.8518,30681.0
2020-05-26 11:20:00,28.16,28.16,28.05,28.06,26180.0,26.8423,26.8423,26.7374,26.747,26180.0
2020-05-26 11:25:00,28.05,28.1,28.04,28.1,49189.0,26.7374,26.7851,26.7279,26.7851,49189.0
2020-05-26 11:30:00,28.1,28.11,28.06,28.11,24286.0,26.7851,26.7946,26.747,26.7946,24286.0
2020-05-26 11:35:00,28.11,28.15,28.08,28.15,12404.0,26.7946,26.8327,26.766,26.8327,12404.0
2020-05-26 11:40:00,28.15,28.15,28.08,28.09,10705.0,26.8327,26.8327,26.766,26.7755,10705.0
2020-05-26 11:45:00,28.1,28.11,28.01,28.06,40425.0,26.7851,26.7946,26.6993,26.747,40425.0
2020-05-26 11:50:00,28.07,28.1,28.06,28.1,5230.0,26.7565,26.7851,26.747,26.7851,5230.0
2020-05-26 11:55:00,28.09,28.1,28.06,28.06,7896.0,26.7755,26.7851,26.747,26.747,7896.0
2020-05-26 12:00:00,28.06,28.07,28.01,28.07,13417.0,26.747,26.7565,26.6993,26.7565,13417.0
2020-05-26 12:05:00,28.07,28.08,28.03,28.05,14491.0,26.7565,26.766,26.7184,26.7374,14491.0
2020-05-26 12:10:00,28.05,28.1,28.05,28.1,10139.0,26.7374,26.7851,26.7374,26.7851,10139.0
2020-05-26 12:15:00,28.1,28.16,28.09,28.16,24538.0,26.7851,26.8423,26.7755,26.8423,24538.0
2020-05-26 12:20:00,28.16,28.22,28.13,28.21,28599.0,26.8423,26.8995,26.8137,26.8899,28599.0
2020-05-26 12:25:00,28.21,28.27,28.2,28.24,55639.0,26.8899,26.9471,26.8804,26.9185,55639.0
2020-05-26 12:30:00,28.24,28.3,28.24,28.27,38468.0,26.9185,26.9757,26.9185,26.9471,38468.0
2020-05-26 12:35:00,28.27,28.4,28.27,28.4,39231.0,26.9471,27.071,26.9471,27.071,39231.0
2020-05-26 12:40:00,28.4,28.43,28.36,28.4,31738.0,27.071,27.0996,27.0329,27.071,31738.0
2020-05-26 12:45:00,28.41,28.45,28.4,28.43,33208.0,27.0806,27.1187,27.071,27.0996,33208.0
2020-05-26 12:50:00,28.44,28.44,28.41,28.44,14499.0,27.1092,27.1092,27.0806,27.1092,14499.0
2020-05-26 12:55:00,28.44,28.5,28.44,28.5,21123.0,27.1092,27.1664,27.1092,27.1664,21123.0
2020-05-26 13:00:00,28.5,28.54,28.48,28.51,44977.0,27.1664,27.2045,27.1473,27.1759,44977.0
2020-05-26 13:05:00,28.51,28.59,28.5,28.56,41872.0,27.1759,27.2521,27.1664,27.2236,41872.0
2020-05-26 13:10:00,28.57,28.59,28.55,28.55,22509.0,27.2331,27.2521,27.214,27.214,22509.0
2020-05-26 13:15:00,28.55,28.58,28.53,28.54,15968.0,27.214,27.2426,27.195,27.2045,15968.0
2020-05-26 13:20:00,28.54,28.63,28.53,28.6,30430.0,27.2045,27.2903,27.195,27.2617,30430.0
2020-05-26 13:25:00,28.59,28.62,28.55,28.57,20334.0,27.2521,27.2807,27.214,27.2331,20334.0
2020-05-26 13:30:00,28.58,28.58,28.5,28.53,12220.0,27.2426,27.2426,27.1664,27.195,12220.0
2020-05-26 13:35:00,28.53,28.53,28.46,28.48,34479.0,27.195,27.195,27.1282,27.1473,34479.0
2020-05-26 13:40:00,28.49,28.5,28.46,28.5,20934.0,27.1568,27.1664,27.1282,27.1664,20934.0
2020-05-26 13:45:00,28.5,28.5,28.44,28.5,69408.0,27.1664,27.1664,27.1092,27.1664,69408.0
2020-05-26 13:50:00,28.51,28.52,28.48,28.52,7088.0,27.1759,27.1854,27.1473,27.1854,7088.0
2020-05-26 13:55:00,28.52,28.53,28.48,28.49,14451.0,27.1854,27.195,27.1473,27.1568,14451.0
2020-05-26 14:00:00,28.49,28.53,28.48,28.53,22492.0,27.1568,27.195,27.1473,27.195,22492.0
2020-05-26 14:05:00,28.54,28.64,28.54,28.64,41529.0,27.2045,27.2998,27.2045,27.2998,41529.0
2020-05-26 14:10:00,28.64,28.67,28.61,28.62,56780.0,27.2998,27.3284,27.2712,27.2807,56780.0
2020-05-26 14:15:00,28.61,28.63,28.58,28.61,14016.0,27.2712,27.2903,27.2426,27.2712,14016.0
2020-05-26 14:20:00,28.6,28.69,28.6,28.66,39891.0,27.2617,27.3475,27.2617,27.3189,39891.0
2020-05-26 14:25:00,28.66,28.73,28.65,28.68,22822.0,27.3189,27.3856,27.3093,27.3379,22822.0
2020-05-26 14:30:00,28.68,28.73,28.6,28.61,16997.0,27.3379,27.3856,27.2617,27.2712,16997.0
2020-05-26 14:35:00,28.61,28.65,28.61,28.65,20888.0,27.2712,27.3093,27.2712,27.3093,20888.0
2020-05-26 14:40:00,28.64,28.64,28.6,28.63,12391.0,27.2998,27.2998,27.2617,27.2903,12391.0
2020-05-26 14:45:00,28.63,28.68,28.62,28.66,18821.0,27.2903,27.3379,27.2807,27.3189,18821.0
2020-05-26 14:50:00,28.66,28.68,28.65,28.68,11867.0,27.3189,27.3379,27.3093,27.3379,11867.0
2020-05-26 14:55:00,28.68,28.7,28.67,28.69,18148.0,27.3379,27.357,27.3284,27.3475,18148.0
2020-05-26 15:00:00,28.7,28.73,28.66,28.69,19830.0,27.357,27.3856,27.3189,27.3475,19830.0
2020-05-26 15:05:00,28.68,28.73,28.68,28.71,14719.0,27.3379,27.3856,27.3379,27.3665,14719.0
2020-05-26 15:10:00,28.72,28.79,28.72,28.77,48572.0,27.3761,27.4428,27.3761,27.4237,48572.0
2020-05-26 15:15:00,28.77,28.79,28.73,28.76,24217.0,27.4237,27.4428,27.3856,27.4142,24217.0
2020-05-26 15:20:00,28.77,28.82,28.75,28.82,56190.0,27.4237,27.4714,27.4047,27.4714,56190.0
2020-05-26 15:25:00,28.81,28.83,28.74,28.74,25616.0,27.4619,27.4809,27.3951,27.3951,25616.0
2020-05-26 15:30:00,28.75,28.75,28.58,28.61,36519.0,27.4047,27.4047,27.2426,27.2712,36519.0
2020-05-26 15:35:00,28.63,28.65,28.56,28.58,36988.0,27.2903,27.3093,27.2236,27.2426,36988.0
2020-05-26 15:40:00,28.59,28.6,28.49,28.51,29872.0,27.2521,27.2617,27.1568,27.1759,29872.0
2020-05-26 15:45:00,28.5,28.53,28.41,28.43,27926.0,27.1664,27.195,27.0806,27.0996,27926.0
2020-05-26 15:50:00,28.43,28.54,28.41,28.45,90625.0,27.0996,27.2045,27.0806,27.1187,90625.0
2020-05-26 15:55:00,28.45,28.57,28.38,28.56,214890.0,27.1187,27.2331,27.052,27.2236,214890.0
2020-05-27 09:30:00,29.29,29.5,29.15,29.46,127063.0,27.9194,28.1196,27.7859,28.0814,127063.0
2020-05-27 09:35:00,29.47,29.48,29.2,29.23,36741.0,28.091,28.1005,27.8336,27.8622,36741.0
2020-05-27 09:40:00,29.2,29.2,29.05,29.1,46992.0,27.8336,27.8336,27.6906,27.7383,46992.0
2020-05-27 09:45:00,29.1,29.1,28.78,28.78,41836.0,27.7383,27.7383,27.4333,27.4333,41836.0
2020-05-27 09:50:00,28.78,28.98,28.73,28.95,54130.0,27.4333,27.6239,27.3856,27.5953,54130.0
2020-05-27 09:55:00,28.95,28.97,28.85,28.91,31818.0,27.5953,27.6144,27.5,27.5572,31818.0
2020-05-27 10:00:00,28.91,28.92,28.68,28.69,22618.0,27.5572,27.5667,27.3379,27.3475,22618.0
2020-05-27 10:05:00,28.7,28.72,28.56,28.58,51422.0,27.357,27.3761,27.2236,27.2426,51422.0
2020-05-27 10:10:00,28.57,28.77,28.53,28.76,33398.0,27.2331,27.4237,27.195,27.4142,33398.0
2020-05-27 10:15:00,28.75,28.76,28.59,28.69,31067.0,27.4047,27.4142,27.2521,27.3475,31067.0
2020-05-27 10:20:00,28.69,28.7,28.49,28.61,47514.0,27.3475,27.357,27.1568,27.2712,47514.0
2020-05-27 10:25:00,28.61,28.64,28.52,28.57,32495.0,27.2712,27.2998,27.1854,27.2331,32495.0
2020-05-27 10:30:00,28.58,28.58,28.48,28.5,23393.0,27.2426,27.2426,27.1473,27.1664,23393.0
2020-05-27 10:35:00,28.5,28.56,28.45,28.48,14069.0,27.1664,27.2236,27.1187,27.1473,14069.0
2020-05-27 10:40:00,28.48,28.48,28.21,28.21,55278.0,27.1473,27.1473,26.8899,26.8899,55278.0
2020-05-27 10:45:00,28.22,28.25,28.02,28.03,44594.0,26.8995,26.9281,26.7088,26.7184,44594.0
2020-05-27 10:50:00,28.03,28.21,27.97,28.18,37459.0,26.7184,26.8899,26.6612,26.8613,37459.0
2020-05-27 10:55:00,28.17,28.21,28.14,28.21,28237.0,26.8518,26.8899,26.8232,26.8899,28237.0
2020-05-27 11:00:00,28.21,28.36,28.19,28.31,48651.0,26.8899,27.0329,26.8709,26.9853,48651.0
2020-05-27 11:05:00,28.32,28.32,28.23,28.28,40751.0,26.9948,26.9948,26.909,26.9567,40751.0
2020-05-27 11:10:00,28.27,28.32,28.22,28.27,29673.0,26.9471,26.9948,26.8995,26.9471,29673.0
2020-05-27 11:15:00,28.27,28.34,28.24,28.34,21005.0,26.9471,27.0138,26.9185,27.0138,21005.0
2020-05-27 11:20:00,28.33,28.33,28.21,28.21,18735.0,27.0043,27.0043,26.8899,26.8899,18735.0
2020-05-27 11:25:00,28.21,28.34,28.2,28.32,19547.0,26.8899,27.0138,26.8804,26.9948,19547.0
2020-05-27 11:30:00,28.33,28.49,28.32,28.49,18514.0,27.0043,27.1568,26.9948,27.1568,18514.0
2020-05-27 11:35:00,28.49,28.53,28.32,28.44,35524.0,27.1568,27.195,26.9948,27.1092,35524.0
2020-05-27 11:40:00,28.43,28.47,28.38,28.39,10214.0,27.0996,27.1378,27.052,27.0615,10214.0
2020-05-27 11:45:00,28.39,28.47,28.39,28.46,27358.0,27.0615,27.1378,27.0615,27.1282,27358.0
2020-05-27 11:50:00,28.45,28.45,28.39,28.4,11689.0,27.1187,27.1187,27.0615,27.071,11689.0
2020-05-27 11:55:00,28.4,28.43,28.36,28.41,17987.0,27.071,27.0996,27.0329,27.0806,17987.0
2020-05-27 12:00:00,28.41,28.43,28.35,28.4,35152.0,27.0806,27.0996,27.0234,27.071,35152.0
2020-05-27 12:05:00,28.39,28.49,28.35,28.48,13850.0,27.0615,27.1568,27.0234,27.1473,13850.0
2020-05-27 12:10:00,28.48,28.48,28.42,28.44,17196.0,27.1473,27.1473,27.0901,27.1092,17196.0
2020-05-27 12:15:00,28.44,28.46,28.4,28.45,18092.0,27.1092,27.1282,27.071,27.1187,18092.0
2020-05-27 12:20:00,28.45,28.45,28.41,28.43,12843.0,27.1187,27.1187,27.0806,27.0996,12843.0
2020-05-27 12:25:00,28.43,28.45,28.36,28.38,15614.0,27.0996,27.1187,27.0329,27.052,15614.0
2020-05-27 12:30:00,28.38,28.44,28.35,28.43,12171.0,27.052,27.1092,27.0234,27.0996,12171.0
2020-05-27 12:35:00,28.43,28.43,28.38,28.39,13674.0,27.0996,27.0996,27.052,27.0615,13674.0
2020-05-27 12:40:00,28.4,28.43,28.38,28.4,41649.0,27.071,27.0996,27.052,27.071,41649.0
2020-05-27 12:45:00,28.41,28.43,28.36,28.43,35263.0,27.0806,27.0996,27.0329,27.0996,35263.0
2020-05-27 12:50:00,28.43,28.43,28.39,28.4,26866.0,27.0996,27.0996,27.0615,27.071,26866.0
2020-05-27 12:55:00,28.4,28.4,28.34,28.35,10013.0,27.071,27.071,27.0138,27.0234,10013.0
2020-05-27 13:00:00,28.35,28.4,28.24,28.4,24868.0,27.0234,27.071,26.9185,27.071,24868.0
2020-05-27 13:05:00,28.4,28.41,28.37,28.38,18830.0,27.071,27.0806,27.0424,27.052,18830.0
2020-05-27 13:10:00,28.38,28.39,28.35,28.38,8489.0,27.052,27.0615,27.0234,27.052,8489.0
2020-05-27 13:15:00,28.37,28.41,28.35,28.41,9294.0,27.0424,27.0806,27.0234,27.0806,9294.0
2020-05-27 13:20:00,28.41,28.48,28.39,28.48,51685.0,27.0806,27.1473,27.0615,27.1473,51685.0
2020-05-27 13:25:00,28.49,28.56,28.48,28.55,52601.0,27.1568,27.2236,27.1473,27.214,52601.0
2020-05-27 13:30:00,28.56,28.63,28.56,28.63,40058.0,27.2236,27.2903,27.2236,27.2903,40058.0
2020-05-27 13:35:00,28.63,28.66,28.58,28.65,16792.0,27.2903,27.3189,27.2426,27.3093,16792.0
2020-05-27 13:40:00,28.65,28.66,28.51,28.52,11296.0,27.3093,27.3189,27.1759,27.1854,11296.0
2020-05-27 13:45:00,28.51,28.51,28.46,28.51,11625.0,27.1759,27.1759,27.1282,27.1759,11625.0
2020-05-27 13:50:00,28.5,28.5,28.42,28.44,15221.0,27.1664,27.1664,27.0901,27.1092,15221.0
2020-05-27 13:55:00,28.43,28.44,28.38,28.4,25522.0,27.0996,27.1092,27.052,27.071,25522.0
2020-05-27 14:00:00,28.4,28.47,28.4,28.42,14189.0,27.071,27.1378,27.071,27.0901,14189.0
2020-05-27 14:05:00,28.43,28.46,28.38,28.43,14054.0,27.0996,27.1282,27.052,27.0996,14054.0
2020-05-27 14:10:00,28.44,28.49,28.43,28.45,14190.0,27.1092,27.1568,27.0996,27.1187,14190.0
2020-05-27 14:15:00,28.45,28.49,28.45,28.48,17135.0,27.1187,27.1568,27.1187,27.1473,17135.0
2020-05-27 14:20:00,28.48,28.49,28.45,28.46,15193.0,27.1473,27.1568,27.1187,27.1282,15193.0
2020-05-27 14:25:00,28.46,28.51,28.45,28.49,18473.0,27.1282,27.1759,27.1187,27.1568,18473.0
2020-05-27 14:30:00,28.49,28.5,28.46,28.48,16328.0,27.1568,27.1664,27.1282,27.1473,16328.0
2020-05-27 14:35:00,28.48,28.49,28.46,28.46,19676.0,27.1473,27.1568,27.1282,27.1282,19676.0
2020-05-27 14:40:00,28.46,28.47,28.44,28.45,12221.0,27.1282,27.1378,27.1092,27.1187,12221.0
2020-05-27 14:45:00,28.45,28.53,28.39,28.53,30143.0,27.1187,27.195,27.0615,27.195,30143.0
2020-05-27 14:50:00,28.53,28.57,28.52,28.54,29116.0,27.195,27.2331,27.1854,27.2045,29116.0
2020-05-27 14:55:00,28.54,28.56,28.5,28.55,15832.0,27.2045,27.2236,27.1664,27.214,15832.0
2020-05-27 15:00:00,28.54,28.61,28.5,28.58,55293.0,27.2045,27.2712,27.1664,27.2426,55293.0
2020-05-27 15:05:00,28.58,28.58,28.48,28.5,39134.0,27.2426,27.2426,27.1473,27.1664,39134.0
2020-05-27 15:10:00,28.49,28.5,28.45,28.5,29312.0,27.1568,27.1664,27.1187,27.1664,29312.0
2020-05-27 15:15:00,28.49,28.51,28.45,28.51,30805.0,27.1568,27.1759,27.1187,27.1759,30805.0
2020-05-27 15:20:00,28.51,28.52,28.46,28.5,29701.0,27.1759,27.1854,27.1282,27.1664,29701.0
2020-05-27 15:25:00,28.5,28.55,28.47,28.55,27324.0,27.1664,27.214,27.1378,27.214,27324.0
2020-05-27 15:30:00,28.54,28.54,28.48,28.49,33701.0,27.2045,27.2045,27.1473,27.1568,33701.0
2020-05-27 15:35:00,28.49,28.51,28.47,28.5,49867.0,27.1568,27.1759,27.1378,27.1664,49867.0
2020-05-27 15:40:00,28.5,28.6,28.49,28.6,40948.0,27.1664,27.2617,27.1568,27.2617,40948.0
2020-05-27 15:45:00,28.6,28.64,28.56,28.63,63417.0,27.2617,27.2998,27.2236,27.2903,63417.0
2020-05-27 15:50:00,28.63,28.7,28.62,28.62,113678.0,27.2903,27.357,27.2807,27.2807,113678.0
2020-05-27 15:55:00,28.63,28.68,28.6,28.67,218239.0,27.2903,27.3379,27.2617,27.3284,218239.0
2020-05-28 09:30:00,29.0,29.0,28.57,28.67,39365.0,27.643,27.643,27.2331,27.3284,39365.0
2020-05-28 09:35:00,28.67,28.74,28.49,28.52,12861.0,27.3284,27.3951,27.1568,27.1854,12861.0
2020-05-28 09:40:00,28.53,28.6,28.37,28.6,28018.0,27.195,27.2617,27.0424,27.2617,28018.0
2020-05-28 09:45:00,28.59,28.65,28.5,28.6,15669.0,27.2521,27.3093,27.1664,27.2617,15669.0
2020-05-28 09:50:00,28.58,28.82,28.57,28.79,28678.0,27.2426,27.4714,27.2331,27.4428,28678.0
2020-05-28 09:55:00,28.77,28.83,28.74,28.83,26174.0,27.4237,27.4809,27.3951,27.4809,26174.0
2020-05-28 10:00:00,28.82,28.82,28.65,28.67,41501.0,27.4714,27.4714,27.3093,27.3284,41501.0
2020-05-28 10:05:00,28.65,28.66,28.53,28.58,51475.0,27.3093,27.3189,27.195,27.2426,51475.0
2020-05-28 10:10:00,28.58,28.63,28.49,28.51,85968.0,27.2426,27.2903,27.1568,27.1759,85968.0
2020-05-28 10:15:00,28.51,28.51,28.41,28.43,31341.0,27.1759,27.1759,27.0806,27.0996,31341.0
2020-05-28 10:20:00,28.42,28.47,28.4,28.43,39444.0,27.0901,27.1378,27.071,27.0996,39444.0
2020-05-28 10:25:00,28.44,28.48,28.41,28.43,34749.0,27.1092,27.1473,27.0806,27.0996,34749.0
2020-05-28 10:30:00,28.43,28.45,28.36,28.42,87767.0,27.0996,27.1187,27.0329,27.0901,87767.0
2020-05-28 10:35:00,28.41,28.51,28.41,28.5,52941.0,27.0806,27.1759,27.0806,27.1664,52941.0
2020-05-28 10:40:00,28.51,28.6,28.5,28.53,92931.0,27.1759,27.2617,27.1664,27.195,92931.0
2020-05-28 10:45:00,28.54,28.6,28.53,28.56,78042.0,27.2045,27.2617,27.195,27.2236,78042.0
2020-05-28 10:50:00,28.56,28.56,28.49,28.51,37723.0,27.2236,27.2236,27.1568,27.1759,37723.0
2020-05-28 10:55:00,28.51,28.53,28.38,28.39,65982.0,27.1759,27.195,27.052,27.0615,65982.0
2020-05-28 11:00:00,28.39,28.41,28.34,28.37,38831.0,27.0615,27.0806,27.0138,27.0424,38831.0
2020-05-28 11:05:00,28.38,28.41,28.34,28.39,43098.0,27.052,27.0806,27.0138,27.0615,43098.0
2020-05-28 11:10:00,28.39,28.45,28.37,28.45,38747.0,27.0615,27.1187,27.0424,27.1187,38747.0
2020-05-28 11:15:00,28.45,28.46,28.41,28.46,51465.0,27.1187,27.1282,27.0806,27.1282,51465.0
2020-05-28 11:20:00,28.46,28.48,28.38,28.41,58858.0,27.1282,27.1473,27.052,27.0806,58858.0
2020-05-28 11:25:00,28.42,28.44,28.39,28.43,37355.0,27.0901,27.1092,27.0615,27.0996,37355.0
2020-05-28 11:30:00,28.42,28.49,28.39,28.44,53974.0,27.0901,27.1568,27.0615,27.1092,53974.0
2020-05-28 11:35:00,28.44,28.49,28.43,28.46,24607.0,27.1092,27.1568,27.0996,27.1282,24607.0
2020-05-28 11:40:00,28.46,28.57,28.43,28.57,47959.0,27.1282,27.2331,27.0996,27.2331,47959.0
2020-05-28 11:45:00,28.57,28.6,28.54,28.58,21573.0,27.2331,27.2617,27.2045,27.2426,21573.0
2020-05-28 11:50:00,28.58,28.64,28.58,28.63,55372.0,27.2426,27.2998,27.2426,27.2903,55372.0
2020-05-28 11:55:00,28.62,28.63,28.54,28.58,40506.0,27.2807,27.2903,27.2045,27.2426,40506.0
2020-05-28 12:00:00,28.58,28.61,28.57,28.57,21867.0,27.2426,27.2712,27.2331,27.2331,21867.0
2020-05-28 12:05:00,28.58,28.63,28.58,28.62,17153.0,27.2426,27.2903,27.2426,27.2807,17153.0
2020-05-28 12:10:00,28.62,28.62,28.52,28.53,33258.0,27.2807,27.2807,27.1854,27.195,33258.0
2020-05-28 12:15:00,28.52,28.55,28.49,28.51,36502.0,27.1854,27.214,27.1568,27.1759,36502.0
2020-05-28 12:20:00,28.52,28.52,28.42,28.43,36805.0,27.1854,27.1854,27.0901,27.0996,36805.0
2020-05-28 12:25:00,28.43,28.44,28.37,28.42,23771.0,27.0996,27.1092,27.0424,27.0901,23771.0
2020-05-28 12:30:00,28.43,28.43,28.39,28.41,20599.0,27.0996,27.0996,27.0615,27.0806,20599.0
2020-05-28 12:35:00,28.41,28.49,28.4,28.47,23391.0,27.0806,27.1568,27.071,27.1378,23391.0
2020-05-28 12:40:00,28.47,28.49,28.44,28.44,25569.0,27.1378,27.1568,27.1092,27.1092,25569.0
2020-05-28 12:45:00,28.44,28.48,28.42,28.48,35075.0,27.1092,27.1473,27.0901,27.1473,35075.0
2020-05-28 12:50:00,28.5,28.53,28.48,28.5,19571.0,27.1664,27.195,27.1473,27.1664,19571.0
2020-05-28 12:55:00,28.51,28.52,28.48,28.51,13872.0,27.1759,27.1854,27.1473,27.1759,13872.0
2020-05-28 13:00:00,28.5,28.52,28.49,28.52,19821.0,27.1664,27.1854,27.1568,27.1854,19821.0
2020-05-28 13:05:00,28.52,28.53,28.5,28.52,21550.0,27.1854,27.195,27.1664,27.1854,21550.0
2020-05-28 13:10:00,28.52,28.54,28.49,28.54,31231.0,27.1854,27.2045,27.1568,27.2045,31231.0
2020-05-28 13:15:00,28.54,28.54,28.5,28.5,26604.0,27.2045,27.2045,27.1664,27.1664,26604.0
2020-05-28 13:20:00,28.51,28.53,28.5,28.52,19729.0,27.1759,27.195,27.1664,27.1854,19729.0
2020-05-28 13:25:00,28.52,28.58,28.52,28.55,36538.0,27.1854,27.2426,27.1854,27.214,36538.0
2020-05-28 13:30:00,28.54,28.6,28.52,28.6,25455.0,27.2045,27.2617,27.1854,27.2617,25455.0
2020-05-28 13:35:00,28.6,28.63,28.58,28.6,41158.0,27.2617,27.2903,27.2426,27.2617,41158.0
2020-05-28 13:40:00,28.6,28.69,28.6,28.68,19614.0,27.2617,27.3475,27.2617,27.3379,19614.0
2020-05-28 13:45:00,28.67,28.68,28.54,28.63,53846.0,27.3284,27.3379,27.2045,27.2903,53846.0
2020-05-28 13:50:00,28.63,28.63,28.53,28.55,25659.0,27.2903,27.2903,27.195,27.214,25659.0
2020-05-28 13:55:00,28.54,28.55,28.47,28.47,28754.0,27.2045,27.214,27.1378,27.1378,28754.0
2020-05-28 14:00:00,28.48,28.48,28.39,28.43,26840.0,27.1473,27.1473,27.0615,27.0996,26840.0
2020-05-28 14:05:00,28.42,28.47,28.42,28.45,13875.0,27.0901,27.1378,27.0901,27.1187,13875.0
2020-05-28 14:10:00,28.44,28.52,28.43,28.51,49314.0,27.1092,27.1854,27.0996,27.1759,49314.0
2020-05-28 14:15:00,28.51,28.59,28.51,28.57,19489.0,27.1759,27.2521,27.1759,27.2331,19489.0
2020-05-28 14:20:00,28.57,28.59,28.54,28.54,27419.0,27.2331,27.2521,27.2045,27.2045,27419.0
2020-05-28 14:25:00,28.54,28.55,28.45,28.46,26121.0,27.2045,27.214,27.1187,27.1282,26121.0
2020-05-28 14:30:00,28.45,28.46,28.4,28.46,25959.0,27.1187,27.1282,27.071,27.1282,25959.0
2020-05-28 14:35:00,28.46,28.48,28.44,28.44,19314.0,27.1282,27.1473,27.1092,27.1092,19314.0
2020-05-28 14:40:00,28.45,28.45,28.37,28.4,23743.0,27.1187,27.1187,27.0424,27.071,23743.0
2020-05-28 14:45:00,28.39,28.43,28.39,28.42,17659.0,27.0615,27.0996,27.0615,27.0901,17659.0
2020-05-28 14:50:00,28.42,28.48,28.42,28.46,20071.0,27.0901,27.1473,27.0901,27.1282,20071.0
2020-05-28 14:55:00,28.46,28.54,28.44,28.54,21857.0,27.1282,27.2045,27.1092,27.2045,21857.0
2020-05-28 15:00:00,28.54,28.55,28.49,28.51,24752.0,27.2045,27.214,27.1568,27.1759,24752.0
2020-05-28 15:05:00,28.52,28.52,28.45,28.45,18271.0,27.1854,27.1854,27.1187,27.1187,18271.0
2020-05-28 15:10:00,28.46,28.51,28.42,28.51,25183.0,27.1282,27.1759,27.0901,27.1759,25183.0
2020-05-28 15:15:00,28.5,28.5,28.34,28.34,40372.0,27.1664,27.1664,27.0138,27.0138,40372.0
2020-05-28 15:20:00,28.33,28.34,28.28,28.32,33262.0,27.0043,27.0138,26.9567,26.9948,33262.0
2020-05-28 15:25:00,28.31,28.39,28.31,28.33,39063.0,26.9853,27.0615,26.9853,27.0043,39063.0
2020-05-28 15:30:00,28.33,28.36,28.26,28.31,59211.0,27.0043,27.0329,26.9376,26.9853,59211.0
2020-05-28 15:35:00,28.31,28.33,28.27,28.31,51418.0,26.9853,27.0043,26.9471,26.9853,51418.0
2020-05-28 15:40:00,28.3,28.35,28.29,28.33,57223.0,26.9757,27.0234,26.9662,27.0043,57223.0
2020-05-28 15:45:00,28.33,28.35,28.22,28.23,141108.0,27.0043,27.0234,26.8995,26.909,141108.0
2020-05-28 15:50:00,28.23,28.27,28.15,28.21,142566.0,26.909,26.9471,26.8327,26.8899,142566.0
2020-05-28 15:55:00,28.21,28.3,28.19,28.26,300329.0,26.8899,26.9757,26.8709,26.9376,300329.0
2020-05-29 09:30:00,28.0,28.22,27.81,28.18,53699.0,26.6898,26.8995,26.5086,26.8613,53699.0
2020-05-29 09:35:00,28.18,28.4,28.18,28.36,84150.0,26.8613,27.071,26.8613,27.0329,84150.0
2020-05-29 09:40:00,28.36,28.38,28.28,28.32,44154.0,27.0329,27.052,26.9567,26.9948,44154.0
2020-05-29 09:45:00,28.3,28.45,28.21,28.39,29407.0,26.9757,27.1187,26.8899,27.0615,29407.0
2020-05-29 09:50:00,28.39,28.43,28.23,28.26,44038.0,27.0615,27.0996,26.909,26.9376,44038.0
2020-05-29 09:55:00,28.26,28.3,28.17,28.29,40012.0,26.9376,26.9757,26.8518,26.9662,40012.0
2020-05-29 10:00:00,28.27,28.4,28.25,28.36,59752.0,26.9471,27.071,26.9281,27.0329,59752.0
2020-05-29 10:05:00,28.37,28.4,28.2,28.22,30014.0,27.0424,27.071,26.8804,26.8995,30014.0
2020-05-29 10:10:00,28.23,28.36,28.23,28.36,26956.0,26.909,27.0329,26.909,27.0329,26956.0
2020-05-29 10:15:00,28.37,28.59,28.32,28.58,39678.0,27.0424,27.2521,26.9948,27.2426,39678.0
2020-05-29 10:20:00,28.57,28.64,28.48,28.57,53984.0,27.2331,27.2998,27.1473,27.2331,53984.0
2020-05-29 10:25:00,28.55,28.58,28.4,28.49,21643.0,27.214,27.2426,27.071,27.1568,21643.0
2020-05-29 10:30:00,28.5,28.62,28.49,28.55,24522.0,27.1664,27.2807,27.1568,27.214,24522.0
2020-05-29 10:35:00,28.54,28.55,28.46,28.49,18539.0,27.2045,27.214,27.1282,27.1568,18539.0
2020-05-29 10:40:00,28.49,28.55,28.45,28.47,18100.0,27.1568,27.214,27.1187,27.1378,18100.0
2020-05-29 10:45:00,28.47,28.56,28.45,28.45,28565.0,27.1378,27.2236,27.1187,27.1187,28565.0
2020-05-29 10:50:00,28.47,28.52,28.42,28.44,22871.0,27.1378,27.1854,27.0901,27.1092,22871.0
2020-05-29 10:55:00,28.45,28.47,28.32,28.32,74925.0,27.1187,27.1378,26.9948,26.9948,74925.0
2020-05-29 11:00:00,28.34,28.38,28.28,28.31,32701.0,27.0138,27.052,26.9567,26.9853,32701.0
2020-05-29 11:05:00,28.31,28.35,28.29,28.3,30873.0,26.9853,27.0234,26.9662,26.9757,30873.0
2020-05-29 11:10:00,28.31,28.41,28.31,28.4,23423.0,26.9853,27.0806,26.9853,27.071,23423.0
2020-05-29 11:15:00,28.39,28.45,28.34,28.39,28405.0,27.0615,27.1187,27.0138,27.0615,28405.0
2020-05-29 11:20:00,28.39,28.4,28.33,28.33,17939.0,27.0615,27.071,27.0043,27.0043,17939.0
2020-05-29 11:25:00,28.32,28.35,28.24,28.27,47004.0,26.9948,27.0234,26.9185,26.9471,47004.0
2020-05-29 11:30:00,28.26,28.26,28.07,28.16,32480.0,26.9376,26.9376,26.7565,26.8423,32480.0
2020-05-29 11:35:00,28.16,28.27,28.16,28.24,11088.0,26.8423,26.9471,26.8423,26.9185,11088.0
2020-05-29 11:40:00,28.25,28.26,28.16,28.17,11429.0,26.9281,26.9376,26.8423,26.8518,11429.0
2020-05-29 11:45:00,28.18,28.33,28.16,28.33,46292.0,26.8613,27.0043,26.8423,27.0043,46292.0
2020-05-29 11:50:00,28.33,28.33,28.27,28.28,21642.0,27.0043,27.0043,26.9471,26.9567,21642.0
2020-05-29 11:55:00,28.28,28.32,28.22,28.25,23712.0,26.9567,26.9948,26.8995,26.9281,23712.0
2020-05-29 12:00:00,28.25,28.28,28.19,28.21,21943.0,26.9281,26.9567,26.8709,26.8899,21943.0
2020-05-29 12:05:00,28.21,28.21,28.13,28.15,13142.0,26.8899,26.8899,26.8137,26.8327,13142.0
2020-05-29 12:10:00,28.16,28.2,28.14,28.14,7821.0,26.8423,26.8804,26.8232,26.8232,7821.0
2020-05-29 12:15:00,28.14,28.14,28.0,28.0,19350.0,26.8232,26.8232,26.6898,26.6898,19350.0
2020-05-29 12:20:00,28.0,28.01,27.96,28.01,21173.0,26.6898,26.6993,26.6516,26.6993,21173.0
2020-05-29 12:25:00,28.0,28.05,27.98,28.04,23814.0,26.6898,26.7374,26.6707,26.7279,23814.0
2020-05-29 12:30:00,28.04,28.04,27.91,27.94,49661.0,26.7279,26.7279,26.604,26.6326,49661.0
2020-05-29 12:35:00,27.94,27.96,27.8,27.82,84168.0,26.6326,26.6516,26.4991,26.5182,84168.0
2020-05-29 12:40:00,27.82,27.82,27.72,27.75,51524.0,26.5182,26.5182,26.4229,26.4515,51524.0
2020-05-29 12:45:00,27.75,27.75,27.67,27.72,30928.0,26.4515,26.4515,26.3752,26.4229,30928.0
2020-05-29 12:50:00,27.73,27.74,27.56,27.59,30611.0,26.4324,26.4419,26.2703,26.2989,30611.0
2020-05-29 12:55:00,27.59,27.62,27.43,27.49,213113.0,26.2989,26.3275,26.1464,26.2036,213113.0
2020-05-29 13:00:00,27.48,27.49,27.4,27.42,79748.0,26.1941,26.2036,26.1178,26.1369,79748.0
2020-05-29 13:05:00,27.42,27.51,27.38,27.51,92683.0,26.1369,26.2227,26.0988,26.2227,92683.0
2020-05-29 13:10:00,27.52,27.6,27.5,27.56,18608.0,26.2322,26.3085,26.2132,26.2703,18608.0
2020-05-29 13:15:00,27.57,27.64,27.56,27.63,76881.0,26.2799,26.3466,26.2703,26.3371,76881.0
2020-05-29 13:20:00,27.63,27.66,27.57,27.66,66525.0,26.3371,26.3657,26.2799,26.3657,66525.0
2020-05-29 13:25:00,27.66,27.75,27.65,27.74,36517.0,26.3657,26.4515,26.3561,26.4419,36517.0
2020-05-29 13:30:00,27.74,27.8,27.71,27.79,82420.0,26.4419,26.4991,26.4133,26.4896,82420.0
2020-05-29 13:35:00,27.8,27.81,27.74,27.79,39868.0,26.4991,26.5086,26.4419,26.4896,39868.0
2020-05-29 13:40:00,27.79,27.8,27.68,27.73,107880.0,26.4896,26.4991,26.3847,26.4324,107880.0
2020-05-29 13:45:00,27.73,27.81,27.7,27.78,61173.0,26.4324,26.5086,26.4038,26.4801,61173.0
2020-05-29 13:50:00,27.78,27.83,27.76,27.79,24569.0,26.4801,26.5277,26.461,26.4896,24569.0
2020-05-29 13:55:00,27.8,27.81,27.73,27.75,23731.0,26.4991,26.5086,26.4324,26.4515,23731.0
2020-05-29 14:00:00,27.73,27.79,27.7,27.77,30101.0,26.4324,26.4896,26.4038,26.4705,30101.0
2020-05-29 14:05:00,27.76,27.89,27.76,27.89,41016.0,26.461,26.5849,26.461,26.5849,41016.0
2020-05-29 14:10:00,27.9,27.97,27.75,27.75,76976.0,26.5944,26.6612,26.4515,26.4515,76976.0
2020-05-29 14:15:00,27.75,27.83,27.74,27.83,31462.0,26.4515,26.5277,26.4419,26.5277,31462.0
2020-05-29 14:20:00,27.85,27.89,27.83,27.87,54258.0,26.5468,26.5849,26.5277,26.5658,54258.0
2020-05-29 14:25:00,27.86,27.98,27.84,27.94,36049.0,26.5563,26.6707,26.5372,26.6326,36049.0
2020-05-29 14:30:00,27.95,27.95,27.84,27.85,38940.0,26.6421,26.6421,26.5372,26.5468,38940.0
2020-05-29 14:35:00,27.85,27.89,27.8,27.81,39608.0,26.5468,26.5849,26.4991,26.5086,39608.0
2020-05-29 14:40:00,27.81,27.85,27.76,27.79,26785.0,26.5086,26.5468,26.461,26.4896,26785.0
2020-05-29 14:45:00,27.79,27.81,27.72,27.72,20680.0,26.4896,26.5086,26.4229,26.4229,20680.0
2020-05-29 14:50:00,27.72,27.72,27.52,27.64,89267.0,26.4229,26.4229,26.2322,26.3466,89267.0
2020-05-29 14:55:00,27.65,27.9,27.62,27.89,72849.0,26.3561,26.5944,26.3275,26.5849,72849.0
2020-05-29 15:00:00,27.93,28.11,27.91,28.11,60638.0,26.623,26.7946,26.604,26.7946,60638.0
2020-05-29 15:05:00,28.1,28.13,28.07,28.09,32015.0,26.7851,26.8137,26.7565,26.7755,32015.0
2020-05-29 15:10:00,28.08,28.11,27.91,27.93,39426.0,26.766,26.7946,26.604,26.623,39426.0
2020-05-29 15:15:00,27.92,27.92,27.76,27.8,67209.0,26.6135,26.6135,26.461,26.4991,67209.0
2020-05-29 15:20:00,27.79,28.04,27.76,28.04,63685.0,26.4896,26.7279,26.461,26.7279,63685.0
2020-05-29 15:25:00,28.03,28.04,27.99,28.02,44792.0,26.7184,26.7279,26.6802,26.7088,44792.0
2020-05-29 15:30:00,28.02,28.09,27.97,28.0,57999.0,26.7088,26.7755,26.6612,26.6898,57999.0
2020-05-29 15:35:00,28.0,28.0,27.84,27.87,81553.0,26.6898,26.6898,26.5372,26.5658,81553.0
2020-05-29 15:40:00,27.87,27.87,27.75,27.75,115883.0,26.5658,26.5658,26.4515,26.4515,115883.0
2020-05-29 15:45:00,27.76,27.76,27.68,27.71,77753.0,26.461,26.461,26.3847,26.4133,77753.0
2020-05-29 15:50:00,27.7,27.81,27.46,27.78,204538.0,26.4038,26.5086,26.175,26.4801,204538.0
2020-05-29 15:55:00,27.78,27.83,27.74,27.76,245604.0,26.4801,26.5277,26.4419,26.461,245604.0
2020-06-01 09:30:00,27.96,27.97,27.71,27.77,19109.0,26.6516,26.6612,26.4133,26.4705,19109.0
2020-06-01 09:35:00,27.79,27.84,27.68,27.76,9716.0,26.4896,26.5372,26.3847,26.461,9716.0
2020-06-01 09:40:00,27.78,27.79,27.7,27.74,14291.0,26.4801,26.4896,26.4038,26.4419,14291.0
2020-06-01 09:45:00,27.73,27.98,27.7,27.95,19234.0,26.4324,26.6707,26.4038,26.6421,19234.0
2020-06-01 09:50:00,27.96,27.96,27.85,27.88,14792.0,26.6516,26.6516,26.5468,26.5754,14792.0
2020-06-01 09:55:00,27.9,27.92,27.89,27.9,5362.0,26.5944,26.6135,26.5849,26.5944,5362.0
2020-06-01 10:00:00,27.9,28.07,27.9,27.98,18898.0,26.5944,26.7565,26.5944,26.6707,18898.0
2020-06-01 10:05:00,27.98,28.07,27.98,28.04,12644.0,26.6707,26.7565,26.6707,26.7279,12644.0
2020-06-01 10:10:00,28.04,28.11,28.01,28.04,20614.0,26.7279,26.7946,26.6993,26.7279,20614.0
2020-06-01 10:15:00,28.05,28.07,28.01,28.05,18433.0,26.7374,26.7565,26.6993,26.7374,18433.0
2020-06-01 10:20:00,28.05,28.18,28.03,28.14,20968.0,26.7374,26.8613,26.7184,26.8232,20968.0
2020-06-01 10:25:00,28.13,28.2,28.12,28.18,21100.0,26.8137,26.8804,26.8041,26.8613,21100.0
2020-06-01 10:30:00,28.18,28.22,28.16,28.21,14433.0,26.8613,26.8995,26.8423,26.8899,14433.0
2020-06-01 10:35:00,28.21,28.28,28.2,28.27,20830.0,26.8899,26.9567,26.8804,26.9471,20830.0
2020-06-01 10:40:00,28.28,28.34,28.26,28.34,20597.0,26.9567,27.0138,26.9376,27.0138,20597.0
2020-06-01 10:45:00,28.34,28.34,28.27,28.32,13738.0,27.0138,27.0138,26.9471,26.9948,13738.0
2020-06-01 10:50:00,28.31,28.31,28.24,28.26,19821.0,26.9853,26.9853,26.9185,26.9376,19821.0
2020-06-01 10:55:00,28.25,28.26,28.1,28.11,40598.0,26.9281,26.9376,26.7851,26.7946,40598.0
2020-06-01 11:00:00,28.11,28.14,27.98,28.01,71205.0,26.7946,26.8232,26.6707,26.6993,71205.0
2020-06-01 11:05:00,28.01,28.03,27.9,27.94,107765.0,26.6993,26.7184,26.5944,26.6326,107765.0
2020-06-01 11:10:00,27.94,28.18,27.9,28.18,47431.0,26.6326,26.8613,26.5944,26.8613,47431.0
2020-06-01 11:15:00,28.19,28.31,28.19,28.23,26283.0,26.8709,26.9853,26.8709,26.909,26283.0
2020-06-01 11:20:00,28.22,28.24,28.16,28.16,16368.0,26.8995,26.9185,26.8423,26.8423,16368.0
2020-06-01 11:25:00,28.15,28.21,28.14,28.17,10388.0,26.8327,26.8899,26.8232,26.8518,10388.0
2020-06-01 11:30:00,28.17,28.18,28.11,28.13,9176.0,26.8518,26.8613,26.7946,26.8137,9176.0
2020-06-01 11:35:00,28.14,28.17,28.12,28.17,23696.0,26.8232,26.8518,26.8041,26.8518,23696.0
2020-06-01 11:40:00,28.17,28.23,28.14,28.19,18252.0,26.8518,26.909,26.8232,26.8709,18252.0
2020-06-01 11:45:00,28.2,28.22,28.17,28.22,9752.0,26.8804,26.8995,26.8518,26.8995,9752.0
2020-06-01 11:50:00,28.21,28.3,28.21,28.28,12963.0,26.8899,26.9757,26.8899,26.9567,12963.0
2020-06-01 11:55:00,28.3,28.32,28.26,28.27,18953.0,26.9757,26.9948,26.9376,26.9471,18953.0
2020-06-01 12:00:00,28.27,28.34,28.27,28.28,20036.0,26.9471,27.0138,26.9471,26.9567,20036.0
2020-06-01 12:05:00,28.28,28.34,28.28,28.33,8001.0,26.9567,27.0138,26.9567,27.0043,8001.0
2020-06-01 12:10:00,28.34,28.35,28.29,28.3,24454.0,27.0138,27.0234,26.9662,26.9757,24454.0
2020-06-01 12:15:00,28.31,28.37,28.29,28.37,9444.0,26.9853,27.0424,26.9662,27.0424,9444.0
2020-06-01 12:20:00,28.37,28.4,28.34,28.39,12615.0,27.0424,27.071,27.0138,27.0615,12615.0
2020-06-01 12:25:00,28.38,28.42,28.36,28.42,19308.0,27.052,27.0901,27.0329,27.0901,19308.0
2020-06-01 12:30:00,28.43,28.45,28.4,28.43,12096.0,27.0996,27.1187,27.071,27.0996,12096.0
2020-06-01 12:35:00,28.42,28.44,28.4,28.41,17869.0,27.0901,27.1092,27.071,27.0806,17869.0
2020-06-01 12:40:00,28.42,28.46,28.41,28.42,19133.0,27.0901,27.1282,27.0806,27.0901,19133.0
2020-06-01 12:45:00,28.43,28.47,28.42,28.47,10247.0,27.0996,27.1378,27.0901,27.1378,10247.0
2020-06-01 12:50:00,28.47,28.48,28.46,28.47,4948.0,27.1378,27.1473,27.1282,27.1378,4948.0
2020-06-01 12:55:00,28.47,28.48,28.45,28.48,8685.0,27.1378,27.1473,27.1187,27.1473,8685.0
2020-06-01 13:00:00,28.48,28.49,28.47,28.49,5213.0,27.1473,27.1568,27.1378,27.1568,5213.0
2020-06-01 13:05:00,28.49,28.5,28.45,28.46,25668.0,27.1568,27.1664,27.1187,27.1282,25668.0
2020-06-01 13:10:00,28.46,28.5,28.46,28.48,11906.0,27.1282,27.1664,27.1282,27.1473,11906.0
2020-06-01 13:15:00,28.48,28.51,28.45,28.45,23261.0,27.1473,27.1759,27.1187,27.1187,23261.0
2020-06-01 13:20:00,28.44,28.45,28.42,28.43,17213.0,27.1092,27.1187,27.0901,27.0996,17213.0
2020-06-01 13:25:00,28.43,28.44,28.42,28.43,6809.0,27.0996,27.1092,27.0901,27.0996,6809.0
2020-06-01 13:30:00,28.43,28.45,28.42,28.42,17896.0,27.0996,27.1187,27.0901,27.0901,17896.0
2020-06-01 13:35:00,28.43,28.47,28.41,28.44,17290.0,27.0996,27.1378,27.0806,27.1092,17290.0
2020-06-01 13:40:00,28.44,28.46,28.42,28.43,16300.0,27.1092,27.1282,27.0901,27.0996,16300.0
2020-06-01 13:45:00,28.43,28.43,28.38,28.4,14419.0,27.0996,27.0996,27.052,27.071,14419.0
2020-06-01 13:50:00,28.41,28.42,28.38,28.41,14030.0,27.0806,27.0901,27.052,27.0806,14030.0
2020-06-01 13:55:00,28.41,28.42,28.38,28.4,14245.0,27.0806,27.0901,27.052,27.071,14245.0
2020-06-01 14:00:00,28.4,28.41,28.36,28.38,9061.0,27.071,27.0806,27.0329,27.052,9061.0
2020-06-01 14:05:00,28.38,28.38,28.37,28.37,1500.0,27.052,27.052,27.0424,27.0424,1500.0
2020-06-01 14:10:00,28.38,28.4,28.33,28.35,22679.0,27.052,27.071,27.0043,27.0234,22679.0
2020-06-01 14:15:00,28.35,28.4,28.33,28.39,14283.0,27.0234,27.071,27.0043,27.0615,14283.0
2020-06-01 14:20:00,28.39,28.39,28.3,28.31,13488.0,27.0615,27.0615,26.9757,26.9853,13488.0
2020-06-01 14:25:00,28.32,28.34,28.31,28.33,6689.0,26.9948,27.0138,26.9853,27.0043,6689.0
2020-06-01 14:30:00,28.32,28.32,28.29,28.3,11143.0,26.9948,26.9948,26.9662,26.9757,11143.0
2020-06-01 14:35:00,28.29,28.3,28.26,28.27,28901.0,26.9662,26.9757,26.9376,26.9471,28901.0
2020-06-01 14:40:00,28.26,28.28,28.25,28.26,18170.0,26.9376,26.9567,26.9281,26.9376,18170.0
2020-06-01 14:45:00,28.27,28.27,28.23,28.26,24628.0,26.9471,26.9471,26.909,26.9376,24628.0
2020-06-01 14:50:00,28.27,28.28,28.26,28.27,10077.0,26.9471,26.9567,26.9376,26.9471,10077.0
2020-06-01 14:55:00,28.27,28.27,28.24,28.26,8788.0,26.9471,26.9471,26.9185,26.9376,8788.0
2020-06-01 15:00:00,28.26,28.27,28.24,28.25,17632.0,26.9376,26.9471,26.9185,26.9281,17632.0
2020-06-01 15:05:00,28.25,28.28,28.2,28.27,25738.0,26.9281,26.9567,26.8804,26.9471,25738.0
2020-06-01 15:10:00,28.27,28.35,28.27,28.33,37853.0,26.9471,27.0234,26.9471,27.0043,37853.0
2020-06-01 15:15:00,28.32,28.37,28.3,28.33,30647.0,26.9948,27.0424,26.9757,27.0043,30647.0
2020-06-01 15:20:00,28.32,28.38,28.29,28.38,18740.0,26.9948,27.052,26.9662,27.052,18740.0
2020-06-01 15:25:00,28.38,28.43,28.37,28.42,30436.0,27.052,27.0996,27.0424,27.0901,30436.0
2020-06-01 15:30:00,28.42,28.46,28.41,28.43,29456.0,27.0901,27.1282,27.0806,27.0996,29456.0
2020-06-01 15:35:00,28.43,28.43,28.27,28.28,35796.0,27.0996,27.0996,26.9471,26.9567,35796.0
2020-06-01 15:40:00,28.28,28.37,28.27,28.36,47626.0,26.9567,27.0424,26.9471,27.0329,47626.0
2020-06-01 15:45:00,28.35,28.4,28.33,28.35,38811.0,27.0234,27.071,27.0043,27.0234,38811.0
2020-06-01 15:50:00,28.36,28.42,28.35,28.38,63344.0,27.0329,27.0901,27.0234,27.052,63344.0
2020-06-01 15:55:00,28.39,28.41,28.28,28.3,117516.0,27.0615,27.0806,26.9567,26.9757,117516.0
2020-06-02 09:30:00,28.67,28.68,28.37,28.43,52088.0,27.3284,27.3379,27.0424,27.0996,52088.0
2020-06-02 09:35:00,28.44,28.48,28.26,28.3,31576.0,27.1092,27.1473,26.9376,26.9757,31576.0
2020-06-02 09:40:00,28.31,28.41,28.3,28.3,14451.0,26.9853,27.0806,26.9757,26.9757,14451.0
2020-06-02 09:45:00,28.31,28.37,28.27,28.31,10970.0,26.9853,27.0424,26.9471,26.9853,10970.0
2020-06-02 09:50:00,28.32,28.51,28.32,28.51,22613.0,26.9948,27.1759,26.9948,27.1759,22613.0
2020-06-02 09:55:00,28.5,28.54,28.5,28.51,9878.0,27.1664,27.2045,27.1664,27.1759,9878.0
2020-06-02 10:00:00,28.51,28.67,28.51,28.6,25208.0,27.1759,27.3284,27.1759,27.2617,25208.0
2020-06-02 10:05:00,28.6,28.73,28.59,28.6,22903.0,27.2617,27.3856,27.2521,27.2617,22903.0
2020-06-02 10:10:00,28.6,28.64,28.55,28.64,18538.0,27.2617,27.2998,27.214,27.2998,18538.0
2020-06-02 10:15:00,28.65,28.79,28.65,28.77,16918.0,27.3093,27.4428,27.3093,27.4237,16918.0
2020-06-02 10:20:00,28.79,28.87,28.75,28.87,13462.0,27.4428,27.519,27.4047,27.519,13462.0
2020-06-02 10:25:00,28.88,28.93,28.86,28.93,15447.0,27.5286,27.5762,27.5095,27.5762,15447.0
2020-06-02 10:30:00,28.94,28.99,28.92,28.94,44597.0,27.5858,27.6334,27.5667,27.5858,44597.0
2020-06-02 10:35:00,28.95,28.97,28.9,28.93,26447.0,27.5953,27.6144,27.5476,27.5762,26447.0
2020-06-02 10:40:00,28.94,28.95,28.89,28.9,21891.0,27.5858,27.5953,27.5381,27.5476,21891.0
2020-06-02 10:45:00,28.9,28.91,28.74,28.75,21676.0,27.5476,27.5572,27.3951,27.4047,21676.0
2020-06-02 10:50:00,28.75,28.88,28.73,28.87,18783.0,27.4047,27.5286,27.3856,27.519,18783.0
2020-06-02 10:55:00,28.87,28.92,28.86,28.87,26743.0,27.519,27.5667,27.5095,27.519,26743.0
2020-06-02 11:00:00,28.87,28.9,28.78,28.84,17030.0,27.519,27.5476,27.4333,27.4905,17030.0
2020-06-02 11:05:00,28.85,28.86,28.76,28.78,15222.0,27.5,27.5095,27.4142,27.4333,15222.0
2020-06-02 11:10:00,28.78,28.83,28.71,28.71,24383.0,27.4333,27.4809,27.3665,27.3665,24383.0
2020-06-02 11:15:00,28.71,28.78,28.67,28.7,56288.0,27.3665,27.4333,27.3284,27.357,56288.0
2020-06-02 11:20:00,28.72,28.73,28.67,28.7,18492.0,27.3761,27.3856,27.3284,27.357,18492.0
2020-06-02 11:25:00,28.69,28.71,28.65,28.68,32938.0,27.3475,27.3665,27.3093,27.3379,32938.0
2020-06-02 11:30:00,28.68,28.77,28.67,28.77,23325.0,27.3379,27.4237,27.3284,27.4237,23325.0
2020-06-02 11:35:00,28.77,28.81,28.74,28.8,36464.0,27.4237,27.4619,27.3951,27.4523,36464.0
2020-06-02 11:40:00,28.8,28.82,28.78,28.8,13541.0,27.4523,27.4714,27.4333,27.4523,13541.0
2020-06-02 11:45:00,28.81,28.84,28.7,28.71,46281.0,27.4619,27.4905,27.357,27.3665,46281.0
2020-06-02 11:50:00,28.7,28.75,28.67,28.75,25979.0,27.357,27.4047,27.3284,27.4047,25979.0
2020-06-02 11:55:00,28.75,28.82,28.73,28.82,24194.0,27.4047,27.4714,27.3856,27.4714,24194.0
2020-06-02 12:00:00,28.82,28.83,28.77,28.8,15005.0,27.4714,27.4809,27.4237,27.4523,15005.0
2020-06-02 12:05:00,28.8,28.84,28.79,28.79,22333.0,27.4523,27.4905,27.4428,27.4428,22333.0
2020-06-02 12:10:00,28.8,28.84,28.8,28.84,14572.0,27.4523,27.4905,27.4523,27.4905,14572.0
2020-06-02 12:15:00,28.83,28.83,28.8,28.82,13358.0,27.4809,27.4809,27.4523,27.4714,13358.0
2020-06-02 12:20:00,28.82,28.82,28.78,28.82,11632.0,27.4714,27.4714,27.4333,27.4714,11632.0
2020-06-02 12:25:00,28.82,28.88,28.81,28.88,16431.0,27.4714,27.5286,27.4619,27.5286,16431.0
2020-06-02 12:30:00,28.88,28.94,28.88,28.92,19155.0,27.5286,27.5858,27.5286,27.5667,19155.0
2020-06-02 12:35:00,28.91,29.0,28.88,29.0,34454.0,27.5572,27.643,27.5286,27.643,34454.0
2020-06-02 12:40:00,29.0,29.07,28.98,29.0,74621.0,27.643,27.7097,27.6239,27.643,74621.0
2020-06-02 12:45:00,29.0,29.03,28.97,29.0,51901.0,27.643,27.6716,27.6144,27.643,51901.0
2020-06-02 12:50:00,29.0,29.02,28.99,29.02,23703.0,27.643,27.662,27.6334,27.662,23703.0
2020-06-02 12:55:00,29.02,29.11,29.01,29.09,35991.0,27.662,27.7478,27.6525,27.7288,35991.0
2020-06-02 13:00:00,29.1,29.18,29.09,29.17,85193.0,27.7383,27.8145,27.7288,27.805,85193.0
2020-06-02 13:05:00,29.17,29.2,29.16,29.19,28815.0,27.805,27.8336,27.7955,27.8241,28815.0
2020-06-02 13:10:00,29.19,29.26,29.18,29.26,52002.0,27.8241,27.8908,27.8145,27.8908,52002.0
2020-06-02 13:15:00,29.25,29.25,29.13,29.17,36154.0,27.8813,27.8813,27.7669,27.805,36154.0
2020-06-02 13:20:00,29.17,29.17,29.11,29.15,40578.0,27.805,27.805,27.7478,27.7859,40578.0
2020-06-02 13:25:00,29.15,29.18,29.14,29.16,22574.0,27.7859,27.8145,27.7764,27.7955,22574.0
2020-06-02 13:30:00,29.16,29.19,29.16,29.16,32849.0,27.7955,27.8241,27.7955,27.7955,32849.0
2020-06-02 13:35:00,29.17,29.21,29.17,29.2,14700.0,27.805,27.8431,27.805,27.8336,14700.0
2020-06-02 13:40:00,29.2,29.21,29.17,29.2,26589.0,27.8336,27.8431,27.805,27.8336,26589.0
2020-06-02 13:45:00,29.2,29.21,29.14,29.18,27921.0,27.8336,27.8431,27.7764,27.8145,27921.0
2020-06-02 13:50:00,29.17,29.18,29.09,29.14,68530.0,27.805,27.8145,27.7288,27.7764,68530.0
2020-06-02 13:55:00,29.14,29.19,29.12,29.19,57922.0,27.7764,27.8241,27.7573,27.8241,57922.0
2020-06-02 14:00:00,29.2,29.24,29.19,29.2,34379.0,27.8336,27.8717,27.8241,27.8336,34379.0
2020-06-02 14:05:00,29.19,29.21,29.15,29.19,29768.0,27.8241,27.8431,27.7859,27.8241,29768.0
2020-06-02 14:10:00,29.2,29.21,29.15,29.19,26057.0,27.8336,27.8431,27.7859,27.8241,26057.0
2020-06-02 14:15:00,29.19,29.22,29.17,29.18,43982.0,27.8241,27.8527,27.805,27.8145,43982.0
2020-06-02 14:20:00,29.18,29.19,29.14,29.16,21511.0,27.8145,27.8241,27.7764,27.7955,21511.0
2020-06-02 14:25:00,29.16,29.18,29.12,29.15,49880.0,27.7955,27.8145,27.7573,27.7859,49880.0
2020-06-02 14:30:00,29.15,29.15,29.1,29.11,45800.0,27.7859,27.7859,27.7383,27.7478,45800.0
2020-06-02 14:35:00,29.11,29.12,29.04,29.05,39858.0,27.7478,27.7573,27.6811,27.6906,39858.0
2020-06-02 14:40:00,29.05,29.11,29.05,29.1,25250.0,27.6906,27.7478,27.6906,27.7383,25250.0
2020-06-02 14:45:00,29.11,29.11,29.03,29.07,30492.0,27.7478,27.7478,27.6716,27.7097,30492.0
2020-06-02 14:50:00,29.07,29.17,29.06,29.15,37166.0,27.7097,27.805,27.7002,27.7859,37166.0
2020-06-02 14:55:00,29.16,29.17,29.12,29.14,44342.0,27.7955,27.805,27.7573,27.7764,44342.0
2020-06-02 15:00:00,29.14,29.17,29.11,29.12,36766.0,27.7764,27.805,27.7478,27.7573,36766.0
2020-06-02 15:05:00,29.12,29.13,29.09,29.12,46737.0,27.7573,27.7669,27.7288,27.7573,46737.0
2020-06-02 15:10:00,29.12,29.18,29.11,29.14,37623.0,27.7573,27.8145,27.7478,27.7764,37623.0
2020-06-02 15:15:00,29.14,29.17,29.1,29.15,59718.0,27.7764,27.805,27.7383,27.7859,59718.0
2020-06-02 15:20:00,29.15,29.16,29.1,29.15,72462.0,27.7859,27.7955,27.7383,27.7859,72462.0
2020-06-02 15:25:00,29.14,29.18,29.1,29.18,78139.0,27.7764,27.8145,27.7383,27.8145,78139.0
2020-06-02 15:30:00,29.18,29.18,29.12,29.17,98827.0,27.8145,27.8145,27.7573,27.805,98827.0
2020-06-02 15:35:00,29.17,29.18,29.14,29.18,63780.0,27.805,27.8145,27.7764,27.8145,63780.0
2020-06-02 15:40:00,29.18,29.23,29.17,29.2,176576.0,27.8145,27.8622,27.805,27.8336,176576.0
2020-06-02 15:45:00,29.19,29.21,29.15,29.2,120670.0,27.8241,27.8431,27.7859,27.8336,120670.0
2020-06-02 15:50:00,29.2,29.35,29.19,29.35,196914.0,27.8336,27.9766,27.8241,27.9766,196914.0
2020-06-02 15:55:00,29.35,29.37,29.3,29.34,257847.0,27.9766,27.9956,27.9289,27.9671,257847.0
2020-06-03 09:30:00,29.8,29.9,29.56,29.88,49103.0,28.4055,28.5008,28.1768,28.4818,49103.0
2020-06-03 09:35:00,29.86,29.9,29.63,29.66,27915.0,28.4627,28.5008,28.2435,28.2721,27915.0
2020-06-03 09:40:00,29.64,29.69,29.59,29.65,71083.0,28.253,28.3007,28.2054,28.2625,71083.0
2020-06-03 09:45:00,29.64,29.78,29.62,29.64,42307.0,28.253,28.3865,28.234,28.253,42307.0
2020-06-03 09:50:00,29.65,29.71,29.62,29.65,69609.0,28.2625,28.3197,28.234,28.2625,69609.0
2020-06-03 09:55:00,29.68,29.7,29.6,29.63,65587.0,28.2911,28.3102,28.2149,28.2435,65587.0
2020-06-03 10:00:00,29.63,29.67,29.58,29.66,60634.0,28.2435,28.2816,28.1958,28.2721,60634.0
2020-06-03 10:05:00,29.66,29.67,29.57,29.62,70328.0,28.2721,28.2816,28.1863,28.234,70328.0
2020-06-03 10:10:00,29.63,29.68,29.57,29.61,53505.0,28.2435,28.2911,28.1863,28.2244,53505.0
2020-06-03 10:15:00,29.61,29.7,29.61,29.68,69090.0,28.2244,28.3102,28.2244,28.2911,69090.0
2020-06-03 10:20:00,29.69,29.7,29.64,29.69,43903.0,28.3007,28.3102,28.253,28.3007,43903.0
2020-06-03 10:25:00,29.69,29.82,29.66,29.78,54789.0,28.3007,28.4246,28.2721,28.3865,54789.0
2020-06-03 10:30:00,29.78,29.78,29.7,29.72,41775.0,28.3865,28.3865,28.3102,28.3293,41775.0
2020-06-03 10:35:00,29.72,29.74,29.67,29.7,76286.0,28.3293,28.3483,28.2816,28.3102,76286.0
2020-06-03 10:40:00,29.71,29.73,29.66,29.72,69795.0,28.3197,28.3388,28.2721,28.3293,69795.0
2020-06-03 10:45:00,29.71,29.77,29.69,29.71,106041.0,28.3197,28.3769,28.3007,28.3197,106041.0
2020-06-03 10:50:00,29.71,29.77,29.71,29.76,41126.0,28.3197,28.3769,28.3197,28.3674,41126.0
2020-06-03 10:55:00,29.75,29.76,29.66,29.68,24259.0,28.3579,28.3674,28.2721,28.2911,24259.0
2020-06-03 11:00:00,29.67,29.81,29.66,29.76,30798.0,28.2816,28.4151,28.2721,28.3674,30798.0
2020-06-03 11:05:00,29.76,29.77,29.75,29.77,62977.0,28.3674,28.3769,28.3579,28.3769,62977.0
2020-06-03 11:10:00,29.76,29.77,29.74,29.77,37165.0,28.3674,28.3769,28.3483,28.3769,37165.0
2020-06-03 11:15:00,29.77,29.79,29.75,29.77,61996.0,28.3769,28.396,28.3579,28.3769,61996.0
2020-06-03 11:20:00,29.77,29.79,29.73,29.77,25722.0,28.3769,28.396,28.3388,28.3769,25722.0
2020-06-03 11:25:00,29.78,29.79,29.74,29.79,31477.0,28.3865,28.396,28.3483,28.396,31477.0
2020-06-03 11:30:00,29.79,29.79,29.76,29.79,54097.0,28.396,28.396,28.3674,28.396,54097.0
2020-06-03 11:35:00,29.78,29.79,29.76,29.79,35453.0,28.3865,28.396,28.3674,28.396,35453.0
2020-06-03 11:40:00,29.79,29.8,29.75,29.8,37171.0,28.396,28.4055,28.3579,28.4055,37171.0
2020-06-03 11:45:00,29.8,29.81,29.77,29.8,24262.0,28.4055,28.4151,28.3769,28.4055,24262.0
2020-06-03 11:50:00,29.8,29.81,29.76,29.76,32031.0,28.4055,28.4151,28.3674,28.3674,32031.0
2020-06-03 11:55:00,29.77,29.8,29.76,29.8,23617.0,28.3769,28.4055,28.3674,28.4055,23617.0
2020-06-03 12:00:00,29.8,29.8,29.77,29.8,17980.0,28.4055,28.4055,28.3769,28.4055,17980.0
2020-06-03 12:05:00,29.8,29.8,29.76,29.77,43213.0,28.4055,28.4055,28.3674,28.3769,43213.0
2020-06-03 12:10:00,29.78,29.8,29.77,29.79,22348.0,28.3865,28.4055,28.3769,28.396,22348.0
2020-06-03 12:15:00,29.78,29.79,29.73,29.75,27832.0,28.3865,28.396,28.3388,28.3579,27832.0
2020-06-03 12:20:00,29.75,29.79,29.74,29.78,18663.0,28.3579,28.396,28.3483,28.3865,18663.0
2020-06-03 12:25:00,29.77,29.8,29.77,29.79,18060.0,28.3769,28.4055,28.3769,28.396,18060.0
2020-06-03 12:30:00,29.79,29.8,29.77,29.8,44672.0,28.396,28.4055,28.3769,28.4055,44672.0
2020-06-03 12:35:00,29.8,29.81,29.78,29.8,44728.0,28.4055,28.4151,28.3865,28.4055,44728.0
2020-06-03 12:40:00,29.8,29.81,29.79,29.81,62214.0,28.4055,28.4151,28.396,28.4151,62214.0
2020-06-03 12:45:00,29.8,29.81,29.74,29.77,32675.0,28.4055,28.4151,28.3483,28.3769,32675.0
2020-06-03 12:50:00,29.77,29.83,29.77,29.82,61166.0,28.3769,28.4341,28.3769,28.4246,61166.0
2020-06-03 12:55:00,29.82,29.82,29.8,29.82,27008.0,28.4246,28.4246,28.4055,28.4246,27008.0
2020-06-03 13:00:00,29.82,29.83,29.81,29.82,25091.0,28.4246,28.4341,28.4151,28.4246,25091.0
2020-06-03 13:05:00,29.82,29.83,29.81,29.82,40509.0,28.4246,28.4341,28.4151,28.4246,40509.0
2020-06-03 13:10:00,29.82,29.83,29.82,29.83,29971.0,28.4246,28.4341,28.4246,28.4341,29971.0
2020-06-03 13:15:00,29.83,29.84,29.81,29.83,37772.0,28.4341,28.4437,28.4151,28.4341,37772.0
2020-06-03 13:20:00,29.83,29.85,29.82,29.85,39557.0,28.4341,28.4532,28.4246,28.4532,39557.0
2020-06-03 13:25:00,29.85,29.85,29.84,29.85,46531.0,28.4532,28.4532,28.4437,28.4532,46531.0
2020-06-03 13:30:00,29.85,29.87,29.81,29.87,23894.0,28.4532,28.4723,28.4151,28.4723,23894.0
2020-06-03 13:35:00,29.87,29.88,29.85,29.86,43321.0,28.4723,28.4818,28.4532,28.4627,43321.0
2020-06-03 13:40:00,29.85,29.88,29.85,29.87,34742.0,28.4532,28.4818,28.4532,28.4723,34742.0
2020-06-03 13:45:00,29.87,29.87,29.82,29.85,38686.0,28.4723,28.4723,28.4246,28.4532,38686.0
2020-06-03 13:50:00,29.84,29.9,29.8,29.9,35470.0,28.4437,28.5008,28.4055,28.5008,35470.0
2020-06-03 13:55:00,29.9,29.91,29.87,29.9,66633.0,28.5008,28.5104,28.4723,28.5008,66633.0
2020-06-03 14:00:00,29.9,29.95,29.89,29.95,71177.0,28.5008,28.5485,28.4913,28.5485,71177.0
2020-06-03 14:05:00,29.95,29.95,29.92,29.93,32406.0,28.5485,28.5485,28.5199,28.5294,32406.0
2020-06-03 14:10:00,29.93,29.98,29.92,29.98,33886.0,28.5294,28.5771,28.5199,28.5771,33886.0
2020-06-03 14:15:00,29.98,30.05,29.97,29.98,66038.0,28.5771,28.6438,28.5676,28.5771,66038.0
2020-06-03 14:20:00,29.98,30.01,29.95,30.0,34639.0,28.5771,28.6057,28.5485,28.5962,34639.0
2020-06-03 14:25:00,30.0,30.1,29.99,30.07,26799.0,28.5962,28.6915,28.5866,28.6629,26799.0
2020-06-03 14:30:00,30.07,30.09,30.04,30.06,23056.0,28.6629,28.682,28.6343,28.6534,23056.0
2020-06-03 14:35:00,30.07,30.08,30.04,30.07,17117.0,28.6629,28.6724,28.6343,28.6629,17117.0
2020-06-03 14:40:00,30.07,30.14,30.06,30.09,33633.0,28.6629,28.7296,28.6534,28.682,33633.0
2020-06-03 14:45:00,30.09,30.15,30.09,30.1,38850.0,28.682,28.7392,28.682,28.6915,38850.0
2020-06-03 14:50:00,30.11,30.15,30.07,30.11,36823.0,28.701,28.7392,28.6629,28.701,36823.0
2020-06-03 14:55:00,30.11,30.19,30.1,30.16,29532.0,28.701,28.7773,28.6915,28.7487,29532.0
2020-06-03 15:00:00,30.16,30.16,30.1,30.13,34305.0,28.7487,28.7487,28.6915,28.7201,34305.0
2020-06-03 15:05:00,30.13,30.16,30.12,30.13,26638.0,28.7201,28.7487,28.7106,28.7201,26638.0
2020-06-03 15:10:00,30.13,30.2,30.13,30.19,29139.0,28.7201,28.7868,28.7201,28.7773,29139.0
2020-06-03 15:15:00,30.18,30.2,30.16,30.19,35436.0,28.7677,28.7868,28.7487,28.7773,35436.0
2020-06-03 15:20:00,30.19,30.24,30.15,30.2,43913.0,28.7773,28.8249,28.7392,28.7868,43913.0
2020-06-03 15:25:00,30.19,30.23,30.17,30.21,28322.0,28.7773,28.8154,28.7582,28.7963,28322.0
2020-06-03 15:30:00,30.21,30.24,30.18,30.21,54636.0,28.7963,28.8249,28.7677,28.7963,54636.0
2020-06-03 15:35:00,30.22,30.3,30.22,30.28,66392.0,28.8059,28.8821,28.8059,28.8631,66392.0
2020-06-03 15:40:00,30.27,30.3,30.27,30.28,65920.0,28.8535,28.8821,28.8535,28.8631,65920.0
2020-06-03 15:45:00,30.27,30.28,30.21,30.28,75361.0,28.8535,28.8631,28.7963,28.8631,75361.0
2020-06-03 15:50:00,30.28,30.34,30.28,30.33,133765.0,28.8631,28.9203,28.8631,28.9107,133765.0
2020-06-03 15:55:00,30.33,30.33,30.16,30.18,182380.0,28.9107,28.9107,28.7487,28.7677,182380.0
2020-06-04 09:30:00,30.07,30.16,29.81,29.88,50615.0,28.6629,28.7487,28.4151,28.4818,50615.0
2020-06-04 09:35:00,29.88,29.97,29.77,29.97,8983.0,28.4818,28.5676,28.3769,28.5676,8983.0
2020-06-04 09:40:00,29.91,29.91,29.68,29.73,20486.0,28.5104,28.5104,28.2911,28.3388,20486.0
2020-06-04 09:45:00,29.74,29.79,29.6,29.73,16925.0,28.3483,28.396,28.2149,28.3388,16925.0
2020-06-04 09:50:00,29.73,29.89,29.71,29.89,23838.0,28.3388,28.4913,28.3197,28.4913,23838.0
2020-06-04 09:55:00,29.9,30.02,29.89,30.02,15450.0,28.5008,28.6152,28.4913,28.6152,15450.0
2020-06-04 10:00:00,30.03,30.24,30.02,30.23,18633.0,28.6248,28.8249,28.6152,28.8154,18633.0
2020-06-04 10:05:00,30.23,30.31,30.2,30.26,19653.0,28.8154,28.8917,28.7868,28.844,19653.0
2020-06-04 10:10:00,30.27,30.27,30.19,30.21,13505.0,28.8535,28.8535,28.7773,28.7963,13505.0
2020-06-04 10:15:00,30.23,30.37,30.22,30.35,13730.0,28.8154,28.9489,28.8059,28.9298,13730.0
2020-06-04 10:20:00,30.36,30.36,30.23,30.32,18334.0,28.9393,28.9393,28.8154,28.9012,18334.0
2020-06-04 10:25:00,30.32,30.37,30.3,30.32,15150.0,28.9012,28.9489,28.8821,28.9012,15150.0
2020-06-04 10:30:00,30.33,30.38,30.31,30.36,29095.0,28.9107,28.9584,28.8917,28.9393,29095.0
2020-06-04 10:35:00,30.35,30.37,30.3,30.31,14574.0,28.9298,28.9489,28.8821,28.8917,14574.0
2020-06-04 10:40:00,30.31,30.33,30.25,30.27,13057.0,28.8917,28.9107,28.8345,28.8535,13057.0
2020-06-04 10:45:00,30.28,30.35,30.25,30.35,14396.0,28.8631,28.9298,28.8345,28.9298,14396.0
2020-06-04 10:50:00,30.34,30.39,30.31,30.37,16700.0,28.9203,28.9679,28.8917,28.9489,16700.0
2020-06-04 10:55:00,30.37,30.4,30.36,30.39,20659.0,28.9489,28.9775,28.9393,28.9679,20659.0
2020-06-04 11:00:00,30.39,30.4,30.28,30.4,21177.0,28.9679,28.9775,28.8631,28.9775,21177.0
2020-06-04 11:05:00,30.39,30.4,30.28,30.28,65961.0,28.9679,28.9775,28.8631,28.8631,65961.0
2020-06-04 11:10:00,30.29,30.29,30.18,30.2,13570.0,28.8726,28.8726,28.7677,28.7868,13570.0
2020-06-04 11:15:00,30.2,30.26,30.1,30.12,26991.0,28.7868,28.844,28.6915,28.7106,26991.0
2020-06-04 11:20:00,30.13,30.16,30.1,30.1,13130.0,28.7201,28.7487,28.6915,28.6915,13130.0
2020-06-04 11:25:00,30.11,30.12,30.06,30.08,19952.0,28.701,28.7106,28.6534,28.6724,19952.0
2020-06-04 11:30:00,30.09,30.14,30.06,30.09,33568.0,28.682,28.7296,28.6534,28.682,33568.0
2020-06-04 11:35:00,30.09,30.09,30.03,30.06,12584.0,28.682,28.682,28.6248,28.6534,12584.0
2020-06-04 11:40:00,30.08,30.08,29.99,30.04,10200.0,28.6724,28.6724,28.5866,28.6343,10200.0
2020-06-04 11:45:00,30.05,30.09,30.03,30.05,17720.0,28.6438,28.682,28.6248,28.6438,17720.0
2020-06-04 11:50:00,30.06,30.09,30.04,30.08,9623.0,28.6534,28.682,28.6343,28.6724,9623.0
2020-06-04 11:55:00,30.08,30.14,30.05,30.12,14518.0,28.6724,28.7296,28.6438,28.7106,14518.0
2020-06-04 12:00:00,30.12,30.14,30.11,30.13,13337.0,28.7106,28.7296,28.701,28.7201,13337.0
2020-06-04 12:05:00,30.13,30.15,30.1,30.14,18825.0,28.7201,28.7392,28.6915,28.7296,18825.0
2020-06-04 12:10:00,30.13,30.15,30.04,30.05,44735.0,28.7201,28.7392,28.6343,28.6438,44735.0
2020-06-04 12:15:00,30.04,30.07,30.0,30.06,15266.0,28.6343,28.6629,28.5962,28.6534,15266.0
2020-06-04 12:20:00,30.05,30.07,30.03,30.06,17134.0,28.6438,28.6629,28.6248,28.6534,17134.0
2020-06-04 12:25:00,30.05,30.05,29.97,30.01,11221.0,28.6438,28.6438,28.5676,28.6057,11221.0
2020-06-04 12:30:00,30.0,30.01,29.86,29.91,20357.0,28.5962,28.6057,28.4627,28.5104,20357.0
2020-06-04 12:35:00,29.91,29.95,29.91,29.91,14456.0,28.5104,28.5485,28.5104,28.5104,14456.0
2020-06-04 12:40:00,29.91,29.94,29.89,29.91,15677.0,28.5104,28.539,28.4913,28.5104,15677.0
2020-06-04 12:45:00,29.91,29.95,29.82,29.87,209638.0,28.5104,28.5485,28.4246,28.4723,209638.0
2020-06-04 12:50:00,29.87,29.93,29.86,29.93,54502.0,28.4723,28.5294,28.4627,28.5294,54502.0
2020-06-04 12:55:00,29.93,29.94,29.89,29.9,21758.0,28.5294,28.539,28.4913,28.5008,21758.0
2020-06-04 13:00:00,29.9,29.92,29.83,29.83,26364.0,28.5008,28.5199,28.4341,28.4341,26364.0
2020-06-04 13:05:00,29.84,29.88,29.81,29.88,28503.0,28.4437,28.4818,28.4151,28.4818,28503.0
2020-06-04 13:10:00,29.89,29.92,29.85,29.9,11724.0,28.4913,28.5199,28.4532,28.5008,11724.0
2020-06-04 13:15:00,29.9,29.96,29.9,29.92,12253.0,28.5008,28.558,28.5008,28.5199,12253.0
2020-06-04 13:20:00,29.91,29.93,29.9,29.91,10108.0,28.5104,28.5294,28.5008,28.5104,10108.0
2020-06-04 13:25:00,29.93,29.98,29.93,29.96,6257.0,28.5294,28.5771,28.5294,28.558,6257.0
2020-06-04 13:30:00,29.97,30.01,29.97,29.98,16204.0,28.5676,28.6057,28.5676,28.5771,16204.0
2020-06-04 13:35:00,29.98,30.01,29.98,30.0,22773.0,28.5771,28.6057,28.5771,28.5962,22773.0
2020-06-04 13:40:00,29.99,30.03,29.98,30.01,28428.0,28.5866,28.6248,28.5771,28.6057,28428.0
2020-06-04 13:45:00,30.02,30.04,30.0,30.03,9721.0,28.6152,28.6343,28.5962,28.6248,9721.0
2020-06-04 13:50:00,30.03,30.03,30.0,30.0,12734.0,28.6248,28.6248,28.5962,28.5962,12734.0
2020-06-04 13:55:00,30.01,30.05,29.98,30.04,21934.0,28.6057,28.6438,28.5771,28.6343,21934.0
2020-06-04 14:00:00,30.04,30.07,30.03,30.04,24111.0,28.6343,28.6629,28.6248,28.6343,24111.0
2020-06-04 14:05:00,30.04,30.05,30.0,30.02,17344.0,28.6343,28.6438,28.5962,28.6152,17344.0
2020-06-04 14:10:00,30.02,30.06,30.01,30.04,19938.0,28.6152,28.6534,28.6057,28.6343,19938.0
2020-06-04 14:15:00,30.04,30.04,29.99,30.0,13769.0,28.6343,28.6343,28.5866,28.5962,13769.0
2020-06-04 14:20:00,30.0,30.05,29.99,29.99,18344.0,28.5962,28.6438,28.5866,28.5866,18344.0
2020-06-04 14:25:00,30.0,30.0,29.96,29.97,12907.0,28.5962,28.5962,28.558,28.5676,12907.0
2020-06-04 14:30:00,29.98,29.99,29.91,29.93,22229.0,28.5771,28.5866,28.5104,28.5294,22229.0
2020-06-04 14:35:00,29.94,30.05,29.94,30.05,35317.0,28.539,28.6438,28.539,28.6438,35317.0
2020-06-04 14:40:00,30.05,30.06,30.01,30.05,15832.0,28.6438,28.6534,28.6057,28.6438,15832.0
2020-06-04 14:45:00,30.04,30.09,30.03,30.09,27363.0,28.6343,28.682,28.6248,28.682,27363.0
2020-06-04 14:50:00,30.09,30.12,30.05,30.1,14531.0,28.682,28.7106,28.6438,28.6915,14531.0
2020-06-04 14:55:00,30.1,30.1,29.98,29.98,15512.0,28.6915,28.6915,28.5771,28.5771,15512.0
2020-06-04 15:00:00,29.98,30.05,29.97,30.03,17127.0,28.5771,28.6438,28.5676,28.6248,17127.0
2020-06-04 15:05:00,30.02,30.02,29.95,29.99,16549.0,28.6152,28.6152,28.5485,28.5866,16549.0
2020-06-04 15:10:00,30.0,30.02,29.96,29.97,29551.0,28.5962,28.6152,28.558,28.5676,29551.0
2020-06-04 15:15:00,29.98,30.0,29.93,29.98,33401.0,28.5771,28.5962,28.5294,28.5771,33401.0
2020-06-04 15:20:00,29.97,29.98,29.94,29.94,21755.0,28.5676,28.5771,28.539,28.539,21755.0
2020-06-04 15:25:00,29.96,29.98,29.94,29.97,17623.0,28.558,28.5771,28.539,28.5676,17623.0
2020-06-04 15:30:00,29.97,30.03,29.95,30.03,72200.0,28.5676,28.6248,28.5485,28.6248,72200.0
2020-06-04 15:35:00,30.03,30.06,30.0,30.05,28933.0,28.6248,28.6534,28.5962,28.6438,28933.0
2020-06-04 15:40:00,30.06,30.13,30.03,30.1,36425.0,28.6534,28.7201,28.6248,28.6915,36425.0
2020-06-04 15:45:00,30.1,30.19,30.1,30.15,36391.0,28.6915,28.7773,28.6915,28.7392,36391.0
2020-06-04 15:50:00,30.16,30.25,30.12,30.23,95596.0,28.7487,28.8345,28.7106,28.8154,95596.0
2020-06-04 15:55:00,30.23,30.32,30.2,30.31,139370.0,28.8154,28.9012,28.7868,28.8917,139370.0
2020-06-05 09:30:00,31.0,31.63,31.0,31.57,136412.0,29.5494,30.1499,29.5494,30.0927,136412.0
2020-06-05 09:35:00,31.56,31.57,31.19,31.49,100301.0,30.0832,30.0927,29.7305,30.0164,100301.0
2020-06-05 09:40:00,31.46,31.53,31.35,31.52,45821.0,29.9878,30.0546,29.883,30.045,45821.0
2020-06-05 09:45:00,31.52,31.52,31.3,31.39,37864.0,30.045,30.045,29.8353,29.9211,37864.0
2020-06-05 09:50:00,31.42,31.42,31.28,31.34,62029.0,29.9497,29.9497,29.8163,29.8735,62029.0
2020-06-05 09:55:00,31.34,31.35,31.12,31.12,28475.0,29.8735,29.883,29.6638,29.6638,28475.0
2020-06-05 10:00:00,31.13,31.23,31.03,31.21,27797.0,29.6733,29.7686,29.578,29.7495,27797.0
2020-06-05 10:05:00,31.21,31.48,31.21,31.38,61091.0,29.7495,30.0069,29.7495,29.9116,61091.0
2020-06-05 10:10:00,31.39,31.43,31.31,31.39,22110.0,29.9211,29.9593,29.8449,29.9211,22110.0
2020-06-05 10:15:00,31.39,31.39,31.24,31.28,63896.0,29.9211,29.9211,29.7781,29.8163,63896.0
2020-06-05 10:20:00,31.28,31.28,31.19,31.22,19308.0,29.8163,29.8163,29.7305,29.7591,19308.0
2020-06-05 10:25:00,31.23,31.28,31.15,31.15,46581.0,29.7686,29.8163,29.6924,29.6924,46581.0
2020-06-05 10:30:00,31.15,31.24,31.13,31.2,16501.0,29.6924,29.7781,29.6733,29.74,16501.0
2020-06-05 10:35:00,31.19,31.25,31.18,31.21,21331.0,29.7305,29.7877,29.721,29.7495,21331.0
2020-06-05 10:40:00,31.21,31.25,31.18,31.25,24307.0,29.7495,29.7877,29.721,29.7877,24307.0
2020-06-05 10:45:00,31.25,31.3,31.2,31.29,28978.0,29.7877,29.8353,29.74,29.8258,28978.0
2020-06-05 10:50:00,31.28,31.32,31.23,31.28,14230.0,29.8163,29.8544,29.7686,29.8163,14230.0
2020-06-05 10:55:00,31.28,31.29,31.22,31.29,12499.0,29.8163,29.8258,29.7591,29.8258,12499.0
2020-06-05 11:00:00,31.3,31.32,31.23,31.31,35178.0,29.8353,29.8544,29.7686,29.8449,35178.0
2020-06-05 11:05:00,31.31,31.31,31.21,31.29,51171.0,29.8449,29.8449,29.7495,29.8258,51171.0
2020-06-05 11:10:00,31.3,31.31,31.22,31.26,79563.0,29.8353,29.8449,29.7591,29.7972,79563.0
2020-06-05 11:15:00,31.25,31.28,31.2,31.23,26347.0,29.7877,29.8163,29.74,29.7686,26347.0
2020-06-05 11:20:00,31.23,31.23,31.16,31.22,19420.0,29.7686,29.7686,29.7019,29.7591,19420.0
2020-06-05 11:25:00,31.21,31.22,31.17,31.2,20805.0,29.7495,29.7591,29.7114,29.74,20805.0
2020-06-05 11:30:00,31.21,31.25,31.16,31.17,53245.0,29.7495,29.7877,29.7019,29.7114,53245.0
2020-06-05 11:35:00,31.17,31.17,31.06,31.09,33202.0,29.7114,29.7114,29.6066,29.6352,33202.0
2020-06-05 11:40:00,31.08,31.17,31.08,31.16,20104.0,29.6256,29.7114,29.6256,29.7019,20104.0
2020-06-05 11:45:00,31.17,31.21,31.16,31.2,14197.0,29.7114,29.7495,29.7019,29.74,14197.0
2020-06-05 11:50:00,31.2,31.21,31.07,31.12,55101.0,29.74,29.7495,29.6161,29.6638,55101.0
2020-06-05 11:55:00,31.12,31.16,31.08,31.09,35971.0,29.6638,29.7019,29.6256,29.6352,35971.0
2020-06-05 12:00:00,31.1,31.12,31.04,31.1,16839.0,29.6447,29.6638,29.5875,29.6447,16839.0
2020-06-05 12:05:00,31.1,31.13,31.09,31.1,18085.0,29.6447,29.6733,29.6352,29.6447,18085.0
2020-06-05 12:10:00,31.1,31.11,31.01,31.01,46584.0,29.6447,29.6542,29.5589,29.5589,46584.0
2020-06-05 12:15:00,31.01,31.02,30.88,30.9,32705.0,29.5589,29.5684,29.435,29.4541,32705.0
2020-06-05 12:20:00,30.9,30.99,30.9,30.99,13315.0,29.4541,29.5398,29.4541,29.5398,13315.0
2020-06-05 12:25:00,30.98,31.01,30.97,31.0,37576.0,29.5303,29.5589,29.5208,29.5494,37576.0
2020-06-05 12:30:00,31.01,31.06,30.99,31.02,44102.0,29.5589,29.6066,29.5398,29.5684,44102.0
2020-06-05 12:35:00,31.01,31.12,31.0,31.09,24498.0,29.5589,29.6638,29.5494,29.6352,24498.0
2020-06-05 12:40:00,31.09,31.09,30.97,31.02,33510.0,29.6352,29.6352,29.5208,29.5684,33510.0
2020-06-05 12:45:00,31.02,31.07,31.02,31.03,14955.0,29.5684,29.6161,29.5684,29.578,14955.0
2020-06-05 12:50:00,31.03,31.06,31.0,31.0,42076.0,29.578,29.6066,29.5494,29.5494,42076.0
2020-06-05 12:55:00,30.99,31.08,30.98,31.07,32755.0,29.5398,29.6256,29.5303,29.6161,32755.0
2020-06-05 13:00:00,31.07,31.12,31.04,31.04,34827.0,29.6161,29.6638,29.5875,29.5875,34827.0
2020-06-05 13:05:00,31.04,31.06,31.01,31.05,32287.0,29.5875,29.6066,29.5589,29.597,32287.0
2020-06-05 13:10:00,31.04,31.05,31.01,31.02,23948.0,29.5875,29.597,29.5589,29.5684,23948.0
2020-06-05 13:15:00,31.02,31.02,30.97,30.98,20969.0,29.5684,29.5684,29.5208,29.5303,20969.0
2020-06-05 13:20:00,30.98,30.98,30.89,30.9,36436.0,29.5303,29.5303,29.4445,29.4541,36436.0
2020-06-05 13:25:00,30.9,30.9,30.85,30.88,33185.0,29.4541,29.4541,29.4064,29.435,33185.0
2020-06-05 13:30:00,30.88,30.88,30.83,30.84,89591.0,29.435,29.435,29.3873,29.3969,89591.0
2020-06-05 13:35:00,30.84,30.86,30.82,30.84,56436.0,29.3969,29.4159,29.3778,29.3969,56436.0
2020-06-05 13:40:00,30.84,30.98,30.84,30.98,14025.0,29.3969,29.5303,29.3969,29.5303,14025.0
2020-06-05 13:45:00,30.98,31.0,30.92,30.92,21088.0,29.5303,29.5494,29.4731,29.4731,21088.0
2020-06-05 13:50:00,30.93,31.0,30.88,30.97,70746.0,29.4827,29.5494,29.435,29.5208,70746.0
2020-06-05 13:55:00,30.96,30.98,30.92,30.93,33731.0,29.5112,29.5303,29.4731,29.4827,33731.0
2020-06-05 14:00:00,30.92,30.93,30.86,30.93,26143.0,29.4731,29.4827,29.4159,29.4827,26143.0
2020-06-05 14:05:00,30.94,30.94,30.91,30.92,20114.0,29.4922,29.4922,29.4636,29.4731,20114.0
2020-06-05 14:10:00,30.92,30.93,30.79,30.8,131341.0,29.4731,29.4827,29.3492,29.3587,131341.0
2020-06-05 14:15:00,30.8,30.81,30.78,30.81,27806.0,29.3587,29.3683,29.3397,29.3683,27806.0
2020-06-05 14:20:00,30.8,30.84,30.76,30.78,58445.0,29.3587,29.3969,29.3206,29.3397,58445.0
2020-06-05 14:25:00,30.78,30.82,30.77,30.8,14163.0,29.3397,29.3778,29.3301,29.3587,14163.0
2020-06-05 14:30:00,30.8,30.83,30.68,30.69,33322.0,29.3587,29.3873,29.2443,29.2539,33322.0
2020-06-05 14:35:00,30.68,30.71,30.62,30.69,31122.0,29.2443,29.2729,29.1872,29.2539,31122.0
2020-06-05 14:40:00,30.7,30.72,30.65,30.67,42118.0,29.2634,29.2825,29.2158,29.2348,42118.0
2020-06-05 14:45:00,30.67,30.68,30.59,30.6,29707.0,29.2348,29.2443,29.1586,29.1681,29707.0
2020-06-05 14:50:00,30.61,30.64,30.57,30.58,47125.0,29.1776,29.2062,29.1395,29.149,47125.0
2020-06-05 14:55:00,30.58,30.59,30.43,30.47,63175.0,29.149,29.1586,29.006,29.0442,63175.0
2020-06-05 15:00:00,30.46,30.49,30.37,30.39,36572.0,29.0346,29.0632,28.9489,28.9679,36572.0
2020-06-05 15:05:00,30.4,30.42,30.32,30.32,39491.0,28.9775,28.9965,28.9012,28.9012,39491.0
2020-06-05 15:10:00,30.31,30.31,30.07,30.19,128024.0,28.8917,28.8917,28.6629,28.7773,128024.0
2020-06-05 15:15:00,30.18,30.25,30.13,30.25,34156.0,28.7677,28.8345,28.7201,28.8345,34156.0
2020-06-05 15:20:00,30.24,30.24,30.18,30.2,35819.0,28.8249,28.8249,28.7677,28.7868,35819.0
2020-06-05 15:25:00,30.21,30.32,30.2,30.32,47894.0,28.7963,28.9012,28.7868,28.9012,47894.0
2020-06-05 15:30:00,30.31,30.31,30.24,30.24,56938.0,28.8917,28.8917,28.8249,28.8249,56938.0
2020-06-05 15:35:00,30.24,30.28,30.21,30.23,65066.0,28.8249,28.8631,28.7963,28.8154,65066.0
2020-06-05 15:40:00,30.22,30.24,30.15,30.19,80879.0,28.8059,28.8249,28.7392,28.7773,80879.0
2020-06-05 15:45:00,30.18,30.24,30.12,30.24,49323.0,28.7677,28.8249,28.7106,28.8249,49323.0
2020-06-05 15:50:00,30.24,30.35,30.22,30.34,103888.0,28.8249,28.9298,28.8059,28.9203,103888.0
2020-06-05 15:55:00,30.34,30.4,30.32,30.36,167930.0,28.9203,28.9775,28.9012,28.9393,167930.0
2020-06-08 09:30:00,30.94,31.37,30.77,31.36,104466.0,29.4922,29.9021,29.3301,29.8925,104466.0
2020-06-08 09:35:00,31.4,31.58,31.4,31.47,79618.0,29.9307,30.1022,29.9307,29.9974,79618.0
2020-06-08 09:40:00,31.48,31.67,31.38,31.54,69392.0,30.0069,30.188,29.9116,30.0641,69392.0
2020-06-08 09:45:00,31.54,31.59,31.37,31.47,42848.0,30.0641,30.1118,29.9021,29.9974,42848.0
2020-06-08 09:50:00,31.47,31.59,31.39,31.55,109008.0,29.9974,30.1118,29.9211,30.0736,109008.0
2020-06-08 09:55:00,31.54,31.58,31.44,31.49,57962.0,30.0641,30.1022,29.9688,30.0164,57962.0
2020-06-08 10:00:00,31.52,31.53,31.34,31.45,37874.0,30.045,30.0546,29.8735,29.9783,37874.0
2020-06-08 10:05:00,31.46,31.52,31.45,31.48,51684.0,29.9878,30.045,29.9783,30.0069,51684.0
2020-06-08 10:10:00,31.5,31.59,31.44,31.58,46650.0,30.026,30.1118,29.9688,30.1022,46650.0
2020-06-08 10:15:00,31.57,31.62,31.49,31.52,35843.0,30.0927,30.1404,30.0164,30.045,35843.0
2020-06-08 10:20:00,31.52,31.52,31.42,31.5,50516.0,30.045,30.045,29.9497,30.026,50516.0
2020-06-08 10:25:00,31.49,31.5,31.45,31.5,47277.0,30.0164,30.026,29.9783,30.026,47277.0
2020-06-08 10:30:00,31.5,31.51,31.45,31.45,42597.0,30.026,30.0355,29.9783,29.9783,42597.0
2020-06-08 10:35:00,31.46,31.47,31.35,31.42,51781.0,29.9878,29.9974,29.883,29.9497,51781.0
2020-06-08 10:40:00,31.43,31.51,31.41,31.48,45115.0,29.9593,30.0355,29.9402,30.0069,45115.0
2020-06-08 10:45:00,31.49,31.51,31.43,31.44,56212.0,30.0164,30.0355,29.9593,29.9688,56212.0
2020-06-08 10:50:00,31.44,31.59,31.44,31.57,48734.0,29.9688,30.1118,29.9688,30.0927,48734.0
2020-06-08 10:55:00,31.58,31.6,31.55,31.55,43586.0,30.1022,30.1213,30.0736,30.0736,43586.0
2020-06-08 11:00:00,31.55,31.58,31.52,31.56,75314.0,30.0736,30.1022,30.045,30.0832,75314.0
2020-06-08 11:05:00,31.56,31.66,31.54,31.66,43211.0,30.0832,30.1785,30.0641,30.1785,43211.0
2020-06-08 11:10:00,31.65,31.72,31.58,31.62,46033.0,30.169,30.2357,30.1022,30.1404,46033.0
2020-06-08 11:15:00,31.62,31.72,31.61,31.7,32622.0,30.1404,30.2357,30.1308,30.2166,32622.0
2020-06-08 11:20:00,31.69,31.71,31.62,31.66,46293.0,30.2071,30.2262,30.1404,30.1785,46293.0
2020-06-08 11:25:00,31.67,31.67,31.6,31.66,53421.0,30.188,30.188,30.1213,30.1785,53421.0
2020-06-08 11:30:00,31.65,31.67,31.62,31.62,33145.0,30.169,30.188,30.1404,30.1404,33145.0
2020-06-08 11:35:00,31.63,31.63,31.57,31.58,36550.0,30.1499,30.1499,30.0927,30.1022,36550.0
2020-06-08 11:40:00,31.58,31.6,31.52,31.54,74616.0,30.1022,30.1213,30.045,30.0641,74616.0
2020-06-08 11:45:00,31.54,31.61,31.51,31.61,35752.0,30.0641,30.1308,30.0355,30.1308,35752.0
2020-06-08 11:50:00,31.62,31.67,31.61,31.64,31673.0,30.1404,30.188,30.1308,30.1594,31673.0
2020-06-08 11:55:00,31.64,31.67,31.59,31.6,27645.0,30.1594,30.188,30.1118,30.1213,27645.0
2020-06-08 12:00:00,31.6,31.62,31.57,31.59,34077.0,30.1213,30.1404,30.0927,30.1118,34077.0
2020-06-08 12:05:00,31.59,31.61,31.56,31.6,40807.0,30.1118,30.1308,30.0832,30.1213,40807.0
2020-06-08 12:10:00,31.6,31.61,31.53,31.53,39216.0,30.1213,30.1308,30.0546,30.0546,39216.0
2020-06-08 12:15:00,31.54,31.58,31.53,31.53,42989.0,30.0641,30.1022,30.0546,30.0546,42989.0
2020-06-08 12:20:00,31.53,31.54,31.47,31.51,73752.0,30.0546,30.0641,29.9974,30.0355,73752.0
2020-06-08 12:25:00,31.5,31.5,31.42,31.44,39853.0,30.026,30.026,29.9497,29.9688,39853.0
2020-06-08 12:30:00,31.45,31.46,31.42,31.43,34368.0,29.9783,29.9878,29.9497,29.9593,34368.0
2020-06-08 12:35:00,31.43,31.44,31.38,31.41,67690.0,29.9593,29.9688,29.9116,29.9402,67690.0
2020-06-08 12:40:00,31.41,31.43,31.35,31.41,34946.0,29.9402,29.9593,29.883,29.9402,34946.0
2020-06-08 12:45:00,31.41,31.44,31.37,31.4,59014.0,29.9402,29.9688,29.9021,29.9307,59014.0
2020-06-08 12:50:00,31.4,31.45,31.39,31.42,38882.0,29.9307,29.9783,29.9211,29.9497,38882.0
2020-06-08 12:55:00,31.41,31.44,31.38,31.42,31188.0,29.9402,29.9688,29.9116,29.9497,31188.0
2020-06-08 13:00:00,31.42,31.44,31.37,31.42,41614.0,29.9497,29.9688,29.9021,29.9497,41614.0
2020-06-08 13:05:00,31.42,31.42,31.38,31.4,62470.0,29.9497,29.9497,29.9116,29.9307,62470.0
2020-06-08 13:10:00,31.4,31.43,31.4,31.42,36534.0,29.9307,29.9593,29.9307,29.9497,36534.0
2020-06-08 13:15:00,31.41,31.42,31.36,31.38,38614.0,29.9402,29.9497,29.8925,29.9116,38614.0
2020-06-08 13:20:00,31.38,31.42,31.37,31.41,57032.0,29.9116,29.9497,29.9021,29.9402,57032.0
2020-06-08 13:25:00,31.42,31.44,31.38,31.42,27591.0,29.9497,29.9688,29.9116,29.9497,27591.0
2020-06-08 13:30:00,31.42,31.43,31.36,31.41,48626.0,29.9497,29.9593,29.8925,29.9402,48626.0
2020-06-08 13:35:00,31.39,31.4,31.37,31.39,36804.0,29.9211,29.9307,29.9021,29.9211,36804.0
2020-06-08 13:40:00,31.39,31.4,31.36,31.37,42119.0,29.9211,29.9307,29.8925,29.9021,42119.0
2020-06-08 13:45:00,31.37,31.39,31.34,31.38,38788.0,29.9021,29.9211,29.8735,29.9116,38788.0
2020-06-08 13:50:00,31.38,31.38,31.33,31.36,30892.0,29.9116,29.9116,29.8639,29.8925,30892.0
2020-06-08 13:55:00,31.36,31.38,31.29,31.33,52753.0,29.8925,29.9116,29.8258,29.8639,52753.0
2020-06-08 14:00:00,31.32,31.33,31.18,31.23,122492.0,29.8544,29.8639,29.721,29.7686,122492.0
2020-06-08 14:05:00,31.23,31.26,31.18,31.19,42356.0,29.7686,29.7972,29.721,29.7305,42356.0
2020-06-08 14:10:00,31.18,31.19,31.15,31.18,56370.0,29.721,29.7305,29.6924,29.721,56370.0
2020-06-08 14:15:00,31.18,31.2,31.14,31.2,74394.0,29.721,29.74,29.6828,29.74,74394.0
2020-06-08 14:20:00,31.2,31.35,31.2,31.3,36068.0,29.74,29.883,29.74,29.8353,36068.0
2020-06-08 14:25:00,31.31,31.36,31.31,31.33,32054.0,29.8449,29.8925,29.8449,29.8639,32054.0
2020-06-08 14:30:00,31.33,31.35,31.27,31.29,39666.0,29.8639,29.883,29.8067,29.8258,39666.0
2020-06-08 14:35:00,31.29,31.29,31.24,31.26,35455.0,29.8258,29.8258,29.7781,29.7972,35455.0
2020-06-08 14:40:00,31.27,31.28,31.23,31.27,39662.0,29.8067,29.8163,29.7686,29.8067,39662.0
2020-06-08 14:45:00,31.27,31.29,31.25,31.27,51546.0,29.8067,29.8258,29.7877,29.8067,51546.0
2020-06-08 14:50:00,31.27,31.32,31.26,31.31,55610.0,29.8067,29.8544,29.7972,29.8449,55610.0
2020-06-08 14:55:00,31.31,31.35,31.28,31.33,105366.0,29.8449,29.883,29.8163,29.8639,105366.0
2020-06-08 15:00:00,31.34,31.35,31.3,31.32,50315.0,29.8735,29.883,29.8353,29.8544,50315.0
2020-06-08 15:05:00,31.33,31.33,31.29,31.31,34750.0,29.8639,29.8639,29.8258,29.8449,34750.0
2020-06-08 15:10:00,31.31,31.4,31.31,31.36,126061.0,29.8449,29.9307,29.8449,29.8925,126061.0
2020-06-08 15:15:00,31.36,31.4,31.36,31.38,45737.0,29.8925,29.9307,29.8925,29.9116,45737.0
2020-06-08 15:20:00,31.39,31.41,31.38,31.41,61728.0,29.9211,29.9402,29.9116,29.9402,61728.0
2020-06-08 15:25:00,31.41,31.43,31.39,31.42,97916.0,29.9402,29.9593,29.9211,29.9497,97916.0
2020-06-08 15:30:00,31.42,31.45,31.4,31.44,142530.0,29.9497,29.9783,29.9307,29.9688,142530.0
2020-06-08 15:35:00,31.44,31.56,31.43,31.55,102090.0,29.9688,30.0832,29.9593,30.0736,102090.0
2020-06-08 15:40:00,31.55,31.63,31.54,31.61,122091.0,30.0736,30.1499,30.0641,30.1308,122091.0
2020-06-08 15:45:00,31.61,31.63,31.54,31.56,152691.0,30.1308,30.1499,30.0641,30.0832,152691.0
2020-06-08 15:50:00,31.56,31.65,31.54,31.63,158588.0,30.0832,30.169,30.0641,30.1499,158588.0
2020-06-08 15:55:00,31.62,31.71,31.56,31.71,283359.0,30.1404,30.2262,30.0832,30.2262,283359.0
2020-06-09 09:30:00,30.85,30.98,30.54,30.98,99325.0,29.4064,29.5303,29.1109,29.5303,99325.0
2020-06-09 09:35:00,30.98,31.17,30.98,31.02,52610.0,29.5303,29.7114,29.5303,29.5684,52610.0
2020-06-09 09:40:00,31.04,31.28,31.03,31.26,22628.0,29.5875,29.8163,29.578,29.7972,22628.0
2020-06-09 09:45:00,31.26,31.28,31.12,31.15,26747.0,29.7972,29.8163,29.6638,29.6924,26747.0
2020-06-09 09:50:00,31.13,31.21,31.06,31.18,63570.0,29.6733,29.7495,29.6066,29.721,63570.0
2020-06-09 09:55:00,31.17,31.25,31.1,31.18,31168.0,29.7114,29.7877,29.6447,29.721,31168.0
2020-06-09 10:00:00,31.18,31.18,31.02,31.07,53170.0,29.721,29.721,29.5684,29.6161,53170.0
2020-06-09 10:05:00,31.07,31.07,30.98,31.0,42510.0,29.6161,29.6161,29.5303,29.5494,42510.0
2020-06-09 10:10:00,31.01,31.08,30.99,31.07,42266.0,29.5589,29.6256,29.5398,29.6161,42266.0
2020-06-09 10:15:00,31.07,31.21,31.07,31.2,32116.0,29.6161,29.7495,29.6161,29.74,32116.0
2020-06-09 10:20:00,31.21,31.21,31.15,31.16,25635.0,29.7495,29.7495,29.6924,29.7019,25635.0
2020-06-09 10:25:00,31.17,31.17,31.1,31.1,23779.0,29.7114,29.7114,29.6447,29.6447,23779.0
2020-06-09 10:30:00,31.1,31.19,31.09,31.13,19779.0,29.6447,29.7305,29.6352,29.6733,19779.0
2020-06-09 10:35:00,31.14,31.2,31.13,31.2,33582.0,29.6828,29.74,29.6733,29.74,33582.0
2020-06-09 10:40:00,31.19,31.27,31.18,31.27,59375.0,29.7305,29.8067,29.721,29.8067,59375.0
2020-06-09 10:45:00,31.27,31.31,31.15,31.19,62207.0,29.8067,29.8449,29.6924,29.7305,62207.0
2020-06-09 10:50:00,31.19,31.25,31.19,31.25,18222.0,29.7305,29.7877,29.7305,29.7877,18222.0
2020-06-09 10:55:00,31.26,31.31,31.2,31.21,20825.0,29.7972,29.8449,29.74,29.7495,20825.0
2020-06-09 11:00:00,31.2,31.2,31.07,31.15,22703.0,29.74,29.74,29.6161,29.6924,22703.0
2020-06-09 11:05:00,31.14,31.22,31.12,31.22,20186.0,29.6828,29.7591,29.6638,29.7591,20186.0
2020-06-09 11:10:00,31.22,31.26,31.17,31.19,17783.0,29.7591,29.7972,29.7114,29.7305,17783.0
2020-06-09 11:15:00,31.19,31.26,31.16,31.25,17310.0,29.7305,29.7972,29.7019,29.7877,17310.0
2020-06-09 11:20:00,31.27,31.3,31.23,31.26,17534.0,29.8067,29.8353,29.7686,29.7972,17534.0
2020-06-09 11:25:00,31.25,31.3,31.23,31.29,17072.0,29.7877,29.8353,29.7686,29.8258,17072.0
2020-06-09 11:30:00,31.28,31.28,31.12,31.13,23987.0,29.8163,29.8163,29.6638,29.6733,23987.0
2020-06-09 11:35:00,31.13,31.19,31.11,31.19,12400.0,29.6733,29.7305,29.6542,29.7305,12400.0
2020-06-09 11:40:00,31.18,31.2,31.13,31.2,16870.0,29.721,29.74,29.6733,29.74,16870.0
2020-06-09 11:45:00,31.2,31.2,31.14,31.16,17930.0,29.74,29.74,29.6828,29.7019,17930.0
2020-06-09 11:50:00,31.17,31.21,31.17,31.19,15137.0,29.7114,29.7495,29.7114,29.7305,15137.0
2020-06-09 11:55:00,31.19,31.21,31.14,31.17,31960.0,29.7305,29.7495,29.6828,29.7114,31960.0
2020-06-09 12:00:00,31.17,31.18,31.09,31.11,25856.0,29.7114,29.721,29.6352,29.6542,25856.0
2020-06-09 12:05:00,31.11,31.19,31.09,31.19,16808.0,29.6542,29.7305,29.6352,29.7305,16808.0
2020-06-09 12:10:00,31.18,31.22,31.16,31.2,24094.0,29.721,29.7591,29.7019,29.74,24094.0
2020-06-09 12:15:00,31.2,31.24,31.16,31.24,25573.0,29.74,29.7781,29.7019,29.7781,25573.0
2020-06-09 12:20:00,31.25,31.31,31.23,31.28,10823.0,29.7877,29.8449,29.7686,29.8163,10823.0
2020-06-09 12:25:00,31.28,31.35,31.28,31.35,21118.0,29.8163,29.883,29.8163,29.883,21118.0
2020-06-09 12:30:00,31.35,31.4,31.33,31.34,21492.0,29.883,29.9307,29.8639,29.8735,21492.0
2020-06-09 12:35:00,31.33,31.34,31.3,31.31,19228.0,29.8639,29.8735,29.8353,29.8449,19228.0
2020-06-09 12:40:00,31.3,31.33,31.28,31.31,16357.0,29.8353,29.8639,29.8163,29.8449,16357.0
2020-06-09 12:45:00,31.31,31.35,31.31,31.33,16368.0,29.8449,29.883,29.8449,29.8639,16368.0
2020-06-09 12:50:00,31.32,31.36,31.32,31.34,56853.0,29.8544,29.8925,29.8544,29.8735,56853.0
2020-06-09 12:55:00,31.33,31.36,31.33,31.35,29101.0,29.8639,29.8925,29.8639,29.883,29101.0
2020-06-09 13:00:00,31.35,31.37,31.2,31.23,98525.0,29.883,29.9021,29.74,29.7686,98525.0
2020-06-09 13:05:00,31.22,31.22,31.15,31.16,12004.0,29.7591,29.7591,29.6924,29.7019,12004.0
2020-06-09 13:10:00,31.16,31.19,31.11,31.16,18765.0,29.7019,29.7305,29.6542,29.7019,18765.0
2020-06-09 13:15:00,31.16,31.21,31.15,31.21,9428.0,29.7019,29.7495,29.6924,29.7495,9428.0
2020-06-09 13:20:00,31.21,31.27,31.19,31.26,14886.0,29.7495,29.8067,29.7305,29.7972,14886.0
2020-06-09 13:25:00,31.26,31.31,31.24,31.31,18690.0,29.7972,29.8449,29.7781,29.8449,18690.0
2020-06-09 13:30:00,31.31,31.31,31.26,31.27,22469.0,29.8449,29.8449,29.7972,29.8067,22469.0
2020-06-09 13:35:00,31.27,31.29,31.23,31.26,10948.0,29.8067,29.8258,29.7686,29.7972,10948.0
2020-06-09 13:40:00,31.26,31.29,31.16,31.23,68434.0,29.7972,29.8258,29.7019,29.7686,68434.0
2020-06-09 13:45:00,31.23,31.25,31.17,31.25,31702.0,29.7686,29.7877,29.7114,29.7877,31702.0
2020-06-09 13:50:00,31.24,31.25,31.17,31.2,16844.0,29.7781,29.7877,29.7114,29.74,16844.0
2020-06-09 13:55:00,31.2,31.29,31.2,31.28,23347.0,29.74,29.8258,29.74,29.8163,23347.0
2020-06-09 14:00:00,31.29,31.3,31.22,31.25,29438.0,29.8258,29.8353,29.7591,29.7877,29438.0
2020-06-09 14:05:00,31.24,31.26,31.17,31.18,19051.0,29.7781,29.7972,29.7114,29.721,19051.0
2020-06-09 14:10:00,31.18,31.24,31.18,31.23,20191.0,29.721,29.7781,29.721,29.7686,20191.0
2020-06-09 14:15:00,31.23,31.29,31.22,31.24,16300.0,29.7686,29.8258,29.7591,29.7781,16300.0
2020-06-09 14:20:00,31.23,31.26,31.21,31.26,27520.0,29.7686,29.7972,29.7495,29.7972,27520.0
2020-06-09 14:25:00,31.26,31.32,31.25,31.3,20316.0,29.7972,29.8544,29.7877,29.8353,20316.0
2020-06-09 14:30:00,31.3,31.41,31.29,31.4,25031.0,29.8353,29.9402,29.8258,29.9307,25031.0
2020-06-09 14:35:00,31.39,31.42,31.35,31.4,22706.0,29.9211,29.9497,29.883,29.9307,22706.0
2020-06-09 14:40:00,31.4,31.48,31.4,31.47,23373.0,29.9307,30.0069,29.9307,29.9974,23373.0
2020-06-09 14:45:00,31.47,31.52,31.43,31.46,63400.0,29.9974,30.045,29.9593,29.9878,63400.0
2020-06-09 14:50:00,31.46,31.52,31.43,31.52,25065.0,29.9878,30.045,29.9593,30.045,25065.0
2020-06-09 14:55:00,31.53,31.55,31.48,31.53,31169.0,30.0546,30.0736,30.0069,30.0546,31169.0
2020-06-09 15:00:00,31.53,31.59,31.51,31.56,68611.0,30.0546,30.1118,30.0355,30.0832,68611.0
2020-06-09 15:05:00,31.56,31.62,31.53,31.61,62583.0,30.0832,30.1404,30.0546,30.1308,62583.0
2020-06-09 15:10:00,31.6,31.73,31.6,31.73,95475.0,30.1213,30.2452,30.1213,30.2452,95475.0
2020-06-09 15:15:00,31.74,31.79,31.69,31.76,91872.0,30.2547,30.3024,30.2071,30.2738,91872.0
2020-06-09 15:20:00,31.76,31.81,31.73,31.76,89657.0,30.2738,30.3215,30.2452,30.2738,89657.0
2020-06-09 15:25:00,31.76,31.78,31.74,31.77,39907.0,30.2738,30.2929,30.2547,30.2833,39907.0
2020-06-09 15:30:00,31.77,31.77,31.66,31.67,107705.0,30.2833,30.2833,30.1785,30.188,107705.0
2020-06-09 15:35:00,31.67,31.75,31.66,31.75,72237.0,30.188,30.2643,30.1785,30.2643,72237.0
2020-06-09 15:40:00,31.74,31.78,31.73,31.75,110076.0,30.2547,30.2929,30.2452,30.2643,110076.0
2020-06-09 15:45:00,31.75,31.78,31.68,31.73,97031.0,30.2643,30.2929,30.1976,30.2452,97031.0
2020-06-09 15:50:00,31.72,31.73,31.59,31.6,221847.0,30.2357,30.2452,30.1118,30.1213,221847.0
2020-06-09 15:55:00,31.6,31.71,31.53,31.57,242843.0,30.1213,30.2262,30.0546,30.0927,242843.0
2020-06-10 09:30:00,31.52,31.52,31.2,31.22,81803.0,30.045,30.045,29.74,29.7591,81803.0
2020-06-10 09:35:00,31.2,31.28,31.03,31.14,66828.0,29.74,29.8163,29.578,29.6828,66828.0
2020-06-10 09:40:00,31.15,31.21,31.07,31.11,26380.0,29.6924,29.7495,29.6161,29.6542,26380.0
2020-06-10 09:45:00,31.12,31.2,31.03,31.13,31052.0,29.6638,29.74,29.578,29.6733,31052.0
2020-06-10 09:50:00,31.12,31.14,30.98,31.0,27137.0,29.6638,29.6828,29.5303,29.5494,27137.0
2020-06-10 09:55:00,30.99,31.21,30.96,31.21,21030.0,29.5398,29.7495,29.5112,29.7495,21030.0
2020-06-10 10:00:00,31.23,31.29,31.19,31.21,19204.0,29.7686,29.8258,29.7305,29.7495,19204.0
2020-06-10 10:05:00,31.23,31.3,31.19,31.27,13014.0,29.7686,29.8353,29.7305,29.8067,13014.0
2020-06-10 10:10:00,31.26,31.28,31.03,31.04,21586.0,29.7972,29.8163,29.578,29.5875,21586.0
2020-06-10 10:15:00,31.05,31.22,31.05,31.11,18062.0,29.597,29.7591,29.597,29.6542,18062.0
2020-06-10 10:20:00,31.08,31.09,30.94,30.99,24112.0,29.6256,29.6352,29.4922,29.5398,24112.0
2020-06-10 10:25:00,30.99,31.09,30.95,30.99,48768.0,29.5398,29.6352,29.5017,29.5398,48768.0
2020-06-10 10:30:00,30.98,30.98,30.9,30.94,24624.0,29.5303,29.5303,29.4541,29.4922,24624.0
2020-06-10 10:35:00,30.95,30.99,30.9,30.99,22779.0,29.5017,29.5398,29.4541,29.5398,22779.0
2020-06-10 10:40:00,30.99,31.0,30.88,30.89,19267.0,29.5398,29.5494,29.435,29.4445,19267.0
2020-06-10 10:45:00,30.9,30.94,30.8,30.83,27463.0,29.4541,29.4922,29.3587,29.3873,27463.0
2020-06-10 10:50:00,30.82,30.84,30.67,30.7,63643.0,29.3778,29.3969,29.2348,29.2634,63643.0
2020-06-10 10:55:00,30.71,30.76,30.66,30.76,54665.0,29.2729,29.3206,29.2253,29.3206,54665.0
2020-06-10 11:00:00,30.75,30.78,30.66,30.69,102868.0,29.3111,29.3397,29.2253,29.2539,102868.0
2020-06-10 11:05:00,30.69,30.72,30.64,30.65,52925.0,29.2539,29.2825,29.2062,29.2158,52925.0
2020-06-10 11:10:00,30.64,30.69,30.61,30.69,37325.0,29.2062,29.2539,29.1776,29.2539,37325.0
2020-06-10 11:15:00,30.69,30.71,30.67,30.7,23162.0,29.2539,29.2729,29.2348,29.2634,23162.0
2020-06-10 11:20:00,30.69,30.71,30.68,30.71,37101.0,29.2539,29.2729,29.2443,29.2729,37101.0
2020-06-10 11:25:00,30.7,30.73,30.68,30.69,24732.0,29.2634,29.292,29.2443,29.2539,24732.0
2020-06-10 11:30:00,30.69,30.71,30.61,30.61,32428.0,29.2539,29.2729,29.1776,29.1776,32428.0
2020-06-10 11:35:00,30.59,30.67,30.54,30.66,22533.0,29.1586,29.2348,29.1109,29.2253,22533.0
2020-06-10 11:40:00,30.66,30.76,30.65,30.74,37860.0,29.2253,29.3206,29.2158,29.3015,37860.0
2020-06-10 11:45:00,30.75,30.87,30.74,30.87,16858.0,29.3111,29.4255,29.3015,29.4255,16858.0
2020-06-10 11:50:00,30.86,30.93,30.85,30.92,25698.0,29.4159,29.4827,29.4064,29.4731,25698.0
2020-06-10 11:55:00,30.92,30.94,30.85,30.94,16706.0,29.4731,29.4922,29.4064,29.4922,16706.0
2020-06-10 12:00:00,30.94,30.99,30.91,30.91,22123.0,29.4922,29.5398,29.4636,29.4636,22123.0
2020-06-10 12:05:00,30.92,30.93,30.82,30.87,15157.0,29.4731,29.4827,29.3778,29.4255,15157.0
2020-06-10 12:10:00,30.88,30.95,30.87,30.91,19227.0,29.435,29.5017,29.4255,29.4636,19227.0
2020-06-10 12:15:00,30.91,30.96,30.86,30.96,15398.0,29.4636,29.5112,29.4159,29.5112,15398.0
2020-06-10 12:20:00,30.95,31.02,30.94,31.02,14965.0,29.5017,29.5684,29.4922,29.5684,14965.0
2020-06-10 12:25:00,31.02,31.03,30.95,30.95,12626.0,29.5684,29.578,29.5017,29.5017,12626.0
2020-06-10 12:30:00,30.95,30.98,30.92,30.97,14936.0,29.5017,29.5303,29.4731,29.5208,14936.0
2020-06-10 12:35:00,30.97,31.05,30.96,31.05,14135.0,29.5208,29.597,29.5112,29.597,14135.0
2020-06-10 12:40:00,31.04,31.08,31.03,31.07,12471.0,29.5875,29.6256,29.578,29.6161,12471.0
2020-06-10 12:45:00,31.06,31.07,31.04,31.06,18801.0,29.6066,29.6161,29.5875,29.6066,18801.0
2020-06-10 12:50:00,31.06,31.07,30.99,31.0,27317.0,29.6066,29.6161,29.5398,29.5494,27317.0
2020-06-10 12:55:00,31.0,31.01,30.96,30.96,12471.0,29.5494,29.5589,29.5112,29.5112,12471.0
2020-06-10 13:00:00,30.96,30.96,30.88,30.95,18480.0,29.5112,29.5112,29.435,29.5017,18480.0
2020-06-10 13:05:00,30.95,31.03,30.95,31.03,22340.0,29.5017,29.578,29.5017,29.578,22340.0
2020-06-10 13:10:00,31.03,31.03,30.98,31.0,23625.0,29.578,29.578,29.5303,29.5494,23625.0
2020-06-10 13:15:00,31.0,31.02,30.98,31.02,22648.0,29.5494,29.5684,29.5303,29.5684,22648.0
2020-06-10 13:20:00,31.01,31.06,30.95,31.05,46434.0,29.5589,29.6066,29.5017,29.597,46434.0
2020-06-10 13:25:00,31.05,31.06,31.0,31.04,21368.0,29.597,29.6066,29.5494,29.5875,21368.0
2020-06-10 13:30:00,31.02,31.03,30.99,31.01,37602.0,29.5684,29.578,29.5398,29.5589,37602.0
2020-06-10 13:35:00,31.01,31.01,30.96,31.0,40733.0,29.5589,29.5589,29.5112,29.5494,40733.0
2020-06-10 13:40:00,30.99,31.0,30.93,30.94,16504.0,29.5398,29.5494,29.4827,29.4922,16504.0
2020-06-10 13:45:00,30.93,30.97,30.9,30.94,33602.0,29.4827,29.5208,29.4541,29.4922,33602.0
2020-06-10 13:50:00,30.93,30.94,30.89,30.91,47904.0,29.4827,29.4922,29.4445,29.4636,47904.0
2020-06-10 13:55:00,30.92,30.94,30.85,30.86,28203.0,29.4731,29.4922,29.4064,29.4159,28203.0
2020-06-10 14:00:00,30.88,31.07,30.71,31.04,29907.0,29.435,29.6161,29.2729,29.5875,29907.0
2020-06-10 14:05:00,31.05,31.22,30.99,31.1,32109.0,29.597,29.7591,29.5398,29.6447,32109.0
2020-06-10 14:10:00,31.1,31.17,31.05,31.07,23745.0,29.6447,29.7114,29.597,29.6161,23745.0
2020-06-10 14:15:00,31.07,31.1,31.05,31.09,79674.0,29.6161,29.6447,29.597,29.6352,79674.0
2020-06-10 14:20:00,31.08,31.1,31.01,31.05,29668.0,29.6256,29.6447,29.5589,29.597,29668.0
2020-06-10 14:25:00,31.05,31.1,31.04,31.09,29294.0,29.597,29.6447,29.5875,29.6352,29294.0
2020-06-10 14:30:00,31.09,31.14,30.97,30.99,24811.0,29.6352,29.6828,29.5208,29.5398,24811.0
2020-06-10 14:35:00,31.01,31.07,30.99,31.0,28556.0,29.5589,29.6161,29.5398,29.5494,28556.0
2020-06-10 14:40:00,30.99,31.07,30.85,31.07,44359.0,29.5398,29.6161,29.4064,29.6161,44359.0
2020-06-10 14:45:00,31.06,31.06,30.97,31.0,25095.0,29.6066,29.6066,29.5208,29.5494,25095.0
2020-06-10 14:50:00,30.99,31.04,30.9,30.95,25703.0,29.5398,29.5875,29.4541,29.5017,25703.0
2020-06-10 14:55:00,30.95,31.05,30.92,31.03,35746.0,29.5017,29.597,29.4731,29.578,35746.0
2020-06-10 15:00:00,31.03,31.03,30.88,30.9,23834.0,29.578,29.578,29.435,29.4541,23834.0
2020-06-10 15:05:00,30.91,31.08,30.91,31.07,18623.0,29.4636,29.6256,29.4636,29.6161,18623.0
2020-06-10 15:10:00,31.07,31.1,30.98,31.02,32956.0,29.6161,29.6447,29.5303,29.5684,32956.0
2020-06-10 15:15:00,31.01,31.03,30.94,31.02,31370.0,29.5589,29.578,29.4922,29.5684,31370.0
2020-06-10 15:20:00,31.02,31.02,30.91,30.93,25978.0,29.5684,29.5684,29.4636,29.4827,25978.0
2020-06-10 15:25:00,30.93,30.98,30.83,30.96,32254.0,29.4827,29.5303,29.3873,29.5112,32254.0
2020-06-10 15:30:00,30.96,30.98,30.86,30.91,68464.0,29.5112,29.5303,29.4159,29.4636,68464.0
2020-06-10 15:35:00,30.91,30.91,30.83,30.91,70038.0,29.4636,29.4636,29.3873,29.4636,70038.0
2020-06-10 15:40:00,30.9,30.92,30.86,30.88,31481.0,29.4541,29.4731,29.4159,29.435,31481.0
2020-06-10 15:45:00,30.87,30.88,30.75,30.79,49390.0,29.4255,29.435,29.3111,29.3492,49390.0
2020-06-10 15:50:00,30.8,30.85,30.78,30.83,52194.0,29.3587,29.4064,29.3397,29.3873,52194.0
2020-06-10 15:55:00,30.82,30.83,30.64,30.64,116110.0,29.3778,29.3873,29.2062,29.2062,116110.0
2020-06-11 09:30:00,29.28,29.28,28.79,29.27,135614.0,27.9099,27.9099,27.4428,27.9003,135614.0
2020-06-11 09:35:00,29.26,29.29,29.0,29.01,46108.0,27.8908,27.9194,27.643,27.6525,46108.0
2020-06-11 09:40:00,29.03,29.23,28.92,29.22,66558.0,27.6716,27.8622,27.5667,27.8527,66558.0
2020-06-11 09:45:00,29.21,29.28,29.17,29.22,39600.0,27.8431,27.9099,27.805,27.8527,39600.0
2020-06-11 09:50:00,29.2,29.29,29.12,29.26,43473.0,27.8336,27.9194,27.7573,27.8908,43473.0
2020-06-11 09:55:00,29.25,29.35,29.19,29.19,44779.0,27.8813,27.9766,27.8241,27.8241,44779.0
2020-06-11 10:00:00,29.19,29.28,29.05,29.05,20532.0,27.8241,27.9099,27.6906,27.6906,20532.0
2020-06-11 10:05:00,29.05,29.22,29.04,29.19,76271.0,27.6906,27.8527,27.6811,27.8241,76271.0
2020-06-11 10:10:00,29.17,29.31,29.13,29.29,27067.0,27.805,27.9385,27.7669,27.9194,27067.0
2020-06-11 10:15:00,29.26,29.34,29.22,29.31,26018.0,27.8908,27.9671,27.8527,27.9385,26018.0
2020-06-11 10:20:00,29.33,29.43,29.32,29.35,20194.0,27.9575,28.0528,27.948,27.9766,20194.0
2020-06-11 10:25:00,29.34,29.34,29.22,29.24,14852.0,27.9671,27.9671,27.8527,27.8717,14852.0
2020-06-11 10:30:00,29.24,29.35,29.23,29.27,21962.0,27.8717,27.9766,27.8622,27.9003,21962.0
2020-06-11 10:35:00,29.27,29.31,29.2,29.29,18798.0,27.9003,27.9385,27.8336,27.9194,18798.0
2020-06-11 10:40:00,29.29,29.33,29.25,29.25,21307.0,27.9194,27.9575,27.8813,27.8813,21307.0
2020-06-11 10:45:00,29.25,29.25,29.11,29.13,17900.0,27.8813,27.8813,27.7478,27.7669,17900.0
2020-06-11 10:50:00,29.13,29.27,29.13,29.27,23686.0,27.7669,27.9003,27.7669,27.9003,23686.0
2020-06-11 10:55:00,29.27,29.27,29.13,29.15,36075.0,27.9003,27.9003,27.7669,27.7859,36075.0
2020-06-11 11:00:00,29.15,29.15,29.0,29.14,79831.0,27.7859,27.7859,27.643,27.7764,79831.0
2020-06-11 11:05:00,29.14,29.19,29.02,29.04,61363.0,27.7764,27.8241,27.662,27.6811,61363.0
2020-06-11 11:10:00,29.04,29.04,28.96,28.99,29056.0,27.6811,27.6811,27.6048,27.6334,29056.0
2020-06-11 11:15:00,29.0,29.16,28.99,29.15,15911.0,27.643,27.7955,27.6334,27.7859,15911.0
2020-06-11 11:20:00,29.14,29.19,29.1,29.1,15108.0,27.7764,27.8241,27.7383,27.7383,15108.0
2020-06-11 11:25:00,29.09,29.1,28.99,29.02,20937.0,27.7288,27.7383,27.6334,27.662,20937.0
2020-06-11 11:30:00,29.03,29.06,28.97,28.97,17571.0,27.6716,27.7002,27.6144,27.6144,17571.0
2020-06-11 11:35:00,28.97,28.99,28.94,28.94,29711.0,27.6144,27.6334,27.5858,27.5858,29711.0
2020-06-11 11:40:00,28.94,28.96,28.89,28.91,33510.0,27.5858,27.6048,27.5381,27.5572,33510.0
2020-06-11 11:45:00,28.91,28.91,28.8,28.83,20887.0,27.5572,27.5572,27.4523,27.4809,20887.0
2020-06-11 11:50:00,28.83,28.83,28.65,28.76,173984.0,27.4809,27.4809,27.3093,27.4142,173984.0
2020-06-11 11:55:00,28.76,28.8,28.72,28.78,16005.0,27.4142,27.4523,27.3761,27.4333,16005.0
2020-06-11 12:00:00,28.77,28.77,28.68,28.72,20203.0,27.4237,27.4237,27.3379,27.3761,20203.0
2020-06-11 12:05:00,28.72,28.74,28.63,28.64,16088.0,27.3761,27.3951,27.2903,27.2998,16088.0
2020-06-11 12:10:00,28.65,28.67,28.58,28.59,31557.0,27.3093,27.3284,27.2426,27.2521,31557.0
2020-06-11 12:15:00,28.6,28.61,28.53,28.56,29219.0,27.2617,27.2712,27.195,27.2236,29219.0
2020-06-11 12:20:00,28.56,28.65,28.56,28.61,29675.0,27.2236,27.3093,27.2236,27.2712,29675.0
2020-06-11 12:25:00,28.6,28.65,28.55,28.64,23424.0,27.2617,27.3093,27.214,27.2998,23424.0
2020-06-11 12:30:00,28.64,28.79,28.62,28.73,27245.0,27.2998,27.4428,27.2807,27.3856,27245.0
2020-06-11 12:35:00,28.73,28.81,28.71,28.74,14679.0,27.3856,27.4619,27.3665,27.3951,14679.0
2020-06-11 12:40:00,28.74,28.77,28.68,28.7,18426.0,27.3951,27.4237,27.3379,27.357,18426.0
2020-06-11 12:45:00,28.7,28.79,28.69,28.74,30182.0,27.357,27.4428,27.3475,27.3951,30182.0
2020-06-11 12:50:00,28.74,28.76,28.69,28.7,19967.0,27.3951,27.4142,27.3475,27.357,19967.0
2020-06-11 12:55:00,28.69,28.8,28.68,28.79,27382.0,27.3475,27.4523,27.3379,27.4428,27382.0
2020-06-11 13:00:00,28.78,28.89,28.76,28.88,23678.0,27.4333,27.5381,27.4142,27.5286,23678.0
2020-06-11 13:05:00,28.88,28.88,28.83,28.85,30996.0,27.5286,27.5286,27.4809,27.5,30996.0
2020-06-11 13:10:00,28.84,28.94,28.8,28.9,40754.0,27.4905,27.5858,27.4523,27.5476,40754.0
2020-06-11 13:15:00,28.9,28.91,28.85,28.86,35326.0,27.5476,27.5572,27.5,27.5095,35326.0
2020-06-11 13:20:00,28.86,28.97,28.86,28.92,43344.0,27.5095,27.6144,27.5095,27.5667,43344.0
2020-06-11 13:25:00,28.91,28.94,28.83,28.85,34609.0,27.5572,27.5858,27.4809,27.5,34609.0
2020-06-11 13:30:00,28.85,28.88,28.82,28.85,66835.0,27.5,27.5286,27.4714,27.5,66835.0
2020-06-11 13:35:00,28.84,28.85,28.78,28.79,17383.0,27.4905,27.5,27.4333,27.4428,17383.0
2020-06-11 13:40:00,28.79,28.82,28.76,28.76,34160.0,27.4428,27.4714,27.4142,27.4142,34160.0
2020-06-11 13:45:00,28.77,28.78,28.71,28.75,17479.0,27.4237,27.4333,27.3665,27.4047,17479.0
2020-06-11 13:50:00,28.74,28.83,28.72,28.83,16076.0,27.3951,27.4809,27.3761,27.4809,16076.0
2020-06-11 13:55:00,28.82,28.87,28.81,28.85,17251.0,27.4714,27.519,27.4619,27.5,17251.0
2020-06-11 14:00:00,28.85,28.85,28.73,28.74,14760.0,27.5,27.5,27.3856,27.3951,14760.0
2020-06-11 14:05:00,28.75,28.82,28.75,28.76,14785.0,27.4047,27.4714,27.4047,27.4142,14785.0
2020-06-11 14:10:00,28.75,28.77,28.67,28.69,12512.0,27.4047,27.4237,27.3284,27.3475,12512.0
2020-06-11 14:15:00,28.68,28.7,28.66,28.67,12732.0,27.3379,27.357,27.3189,27.3284,12732.0
2020-06-11 14:20:00,28.67,28.75,28.65,28.72,21427.0,27.3284,27.4047,27.3093,27.3761,21427.0
2020-06-11 14:25:00,28.72,28.76,28.7,28.73,16778.0,27.3761,27.4142,27.357,27.3856,16778.0
2020-06-11 14:30:00,28.73,28.75,28.59,28.61,18968.0,27.3856,27.4047,27.2521,27.2712,18968.0
2020-06-11 14:35:00,28.61,28.61,28.51,28.55,21957.0,27.2712,27.2712,27.1759,27.214,21957.0
2020-06-11 14:40:00,28.54,28.56,28.48,28.53,16787.0,27.2045,27.2236,27.1473,27.195,16787.0
2020-06-11 14:45:00,28.53,28.56,28.48,28.48,24377.0,27.195,27.2236,27.1473,27.1473,24377.0
2020-06-11 14:50:00,28.49,28.5,28.39,28.41,15001.0,27.1568,27.1664,27.0615,27.0806,15001.0
2020-06-11 14:55:00,28.4,28.45,28.34,28.42,46858.0,27.071,27.1187,27.0138,27.0901,46858.0
2020-06-11 15:00:00,28.41,28.46,28.37,28.46,19696.0,27.0806,27.1282,27.0424,27.1282,19696.0
2020-06-11 15:05:00,28.46,28.51,28.42,28.47,36370.0,27.1282,27.1759,27.0901,27.1378,36370.0
2020-06-11 15:10:00,28.46,28.5,28.38,28.39,21554.0,27.1282,27.1664,27.052,27.0615,21554.0
2020-06-11 15:15:00,28.38,28.42,28.29,28.34,36158.0,27.052,27.0901,26.9662,27.0138,36158.0
2020-06-11 15:20:00,28.35,28.35,28.28,28.28,27801.0,27.0234,27.0234,26.9567,26.9567,27801.0
2020-06-11 15:25:00,28.29,28.31,28.2,28.29,40588.0,26.9662,26.9853,26.8804,26.9662,40588.0
2020-06-11 15:30:00,28.29,28.29,28.18,28.21,83228.0,26.9662,26.9662,26.8613,26.8899,83228.0
2020-06-11 15:35:00,28.2,28.22,28.13,28.19,66516.0,26.8804,26.8995,26.8137,26.8709,66516.0
2020-06-11 15:40:00,28.19,28.28,28.18,28.26,157191.0,26.8709,26.9567,26.8613,26.9376,157191.0
2020-06-11 15:45:00,28.25,28.25,28.15,28.16,100868.0,26.9281,26.9281,26.8327,26.8423,100868.0
2020-06-11 15:50:00,28.15,28.15,28.03,28.06,138855.0,26.8327,26.8327,26.7184,26.747,138855.0
2020-06-11 15:55:00,28.05,28.06,27.95,27.95,282006.0,26.7374,26.747,26.6421,26.6421,282006.0
2020-06-12 09:30:00,28.97,29.3,28.95,29.27,56370.0,27.6144,27.9289,27.5953,27.9003,56370.0
2020-06-12 09:35:00,29.25,29.32,29.13,29.28,31556.0,27.8813,27.948,27.7669,27.9099,31556.0
2020-06-12 09:40:00,29.3,29.47,29.28,29.46,41952.0,27.9289,28.091,27.9099,28.0814,41952.0
2020-06-12 09:45:00,29.46,29.46,29.21,29.22,43122.0,28.0814,28.0814,27.8431,27.8527,43122.0
2020-06-12 09:50:00,29.21,29.33,29.17,29.27,28785.0,27.8431,27.9575,27.805,27.9003,28785.0
2020-06-12 09:55:00,29.26,29.41,29.21,29.41,47903.0,27.8908,28.0338,27.8431,28.0338,47903.0
2020-06-12 10:00:00,29.4,29.48,29.34,29.45,23624.0,28.0242,28.1005,27.9671,28.0719,23624.0
2020-06-12 10:05:00,29.46,29.51,29.42,29.44,15843.0,28.0814,28.1291,28.0433,28.0624,15843.0
2020-06-12 10:10:00,29.44,29.47,29.2,29.21,30139.0,28.0624,28.091,27.8336,27.8431,30139.0
2020-06-12 10:15:00,29.21,29.35,29.18,29.33,18573.0,27.8431,27.9766,27.8145,27.9575,18573.0
2020-06-12 10:20:00,29.34,29.43,29.29,29.33,41243.0,27.9671,28.0528,27.9194,27.9575,41243.0
2020-06-12 10:25:00,29.34,29.36,29.11,29.11,32502.0,27.9671,27.9861,27.7478,27.7478,32502.0
2020-06-12 10:30:00,29.11,29.12,29.01,29.04,29603.0,27.7478,27.7573,27.6525,27.6811,29603.0
2020-06-12 10:35:00,29.03,29.03,28.84,28.86,32069.0,27.6716,27.6716,27.4905,27.5095,32069.0
2020-06-12 10:40:00,28.86,29.01,28.86,28.99,21481.0,27.5095,27.6525,27.5095,27.6334,21481.0
2020-06-12 10:45:00,28.98,29.06,28.92,29.0,38180.0,27.6239,27.7002,27.5667,27.643,38180.0
2020-06-12 10:50:00,29.0,29.0,28.77,28.81,19835.0,27.643,27.643,27.4237,27.4619,19835.0
2020-06-12 10:55:00,28.81,28.87,28.74,28.76,25622.0,27.4619,27.519,27.3951,27.4142,25622.0
2020-06-12 11:00:00,28.76,28.83,28.52,28.52,45811.0,27.4142,27.4809,27.1854,27.1854,45811.0
2020-06-12 11:05:00,28.54,28.93,28.54,28.92,23083.0,27.2045,27.5762,27.2045,27.5667,23083.0
2020-06-12 11:10:00,28.9,28.97,28.82,28.82,19456.0,27.5476,27.6144,27.4714,27.4714,19456.0
2020-06-12 11:15:00,28.82,28.91,28.7,28.71,15827.0,27.4714,27.5572,27.357,27.3665,15827.0
2020-06-12 11:20:00,28.7,28.84,28.7,28.76,26959.0,27.357,27.4905,27.357,27.4142,26959.0
2020-06-12 11:25:00,28.8,28.95,28.75,28.87,32884.0,27.4523,27.5953,27.4047,27.519,32884.0
2020-06-12 11:30:00,28.86,28.93,28.81,28.92,23024.0,27.5095,27.5762,27.4619,27.5667,23024.0
2020-06-12 11:35:00,28.93,29.01,28.88,28.99,36959.0,27.5762,27.6525,27.5286,27.6334,36959.0
2020-06-12 11:40:00,28.99,29.08,28.93,28.95,41882.0,27.6334,27.7192,27.5762,27.5953,41882.0
2020-06-12 11:45:00,28.96,28.96,28.87,28.93,55465.0,27.6048,27.6048,27.519,27.5762,55465.0
2020-06-12 11:50:00,28.92,28.95,28.87,28.95,28874.0,27.5667,27.5953,27.519,27.5953,28874.0
2020-06-12 11:55:00,28.96,29.13,28.95,29.13,27851.0,27.6048,27.7669,27.5953,27.7669,27851.0
2020-06-12 12:00:00,29.13,29.22,29.11,29.22,30224.0,27.7669,27.8527,27.7478,27.8527,30224.0
2020-06-12 12:05:00,29.22,29.26,29.2,29.21,23436.0,27.8527,27.8908,27.8336,27.8431,23436.0
2020-06-12 12:10:00,29.2,29.27,29.15,29.27,19314.0,27.8336,27.9003,27.7859,27.9003,19314.0
2020-06-12 12:15:00,29.27,29.33,29.21,29.3,19758.0,27.9003,27.9575,27.8431,27.9289,19758.0
2020-06-12 12:20:00,29.3,29.3,29.17,29.17,19478.0,27.9289,27.9289,27.805,27.805,19478.0
2020-06-12 12:25:00,29.17,29.25,29.11,29.21,29038.0,27.805,27.8813,27.7478,27.8431,29038.0
2020-06-12 12:30:00,29.21,29.22,29.12,29.13,23929.0,27.8431,27.8527,27.7573,27.7669,23929.0
2020-06-12 12:35:00,29.13,29.17,29.1,29.11,35601.0,27.7669,27.805,27.7383,27.7478,35601.0
2020-06-12 12:40:00,29.11,29.17,29.1,29.1,19483.0,27.7478,27.805,27.7383,27.7383,19483.0
2020-06-12 12:45:00,29.11,29.11,28.95,29.04,35597.0,27.7478,27.7478,27.5953,27.6811,35597.0
2020-06-12 12:50:00,29.05,29.2,29.05,29.2,10424.0,27.6906,27.8336,27.6906,27.8336,10424.0
2020-06-12 12:55:00,29.21,29.24,29.17,29.23,11916.0,27.8431,27.8717,27.805,27.8622,11916.0
2020-06-12 13:00:00,29.23,29.24,29.03,29.03,32540.0,27.8622,27.8717,27.6716,27.6716,32540.0
2020-06-12 13:05:00,29.03,29.11,28.99,29.02,21529.0,27.6716,27.7478,27.6334,27.662,21529.0
2020-06-12 13:10:00,29.02,29.07,29.02,29.05,31447.0,27.662,27.7097,27.662,27.6906,31447.0
2020-06-12 13:15:00,29.05,29.06,28.98,29.04,20195.0,27.6906,27.7002,27.6239,27.6811,20195.0
2020-06-12 13:20:00,29.03,29.09,28.93,28.96,30013.0,27.6716,27.7288,27.5762,27.6048,30013.0
2020-06-12 13:25:00,28.96,29.06,28.95,28.95,37726.0,27.6048,27.7002,27.5953,27.5953,37726.0
2020-06-12 13:30:00,28.96,28.97,28.82,28.84,39438.0,27.6048,27.6144,27.4714,27.4905,39438.0
2020-06-12 13:35:00,28.83,28.89,28.72,28.77,17653.0,27.4809,27.5381,27.3761,27.4237,17653.0
2020-06-12 13:40:00,28.78,28.85,28.71,28.75,21644.0,27.4333,27.5,27.3665,27.4047,21644.0
2020-06-12 13:45:00,28.73,28.77,28.56,28.59,78679.0,27.3856,27.4237,27.2236,27.2521,78679.0
2020-06-12 13:50:00,28.58,28.61,28.45,28.56,33763.0,27.2426,27.2712,27.1187,27.2236,33763.0
2020-06-12 13:55:00,28.56,28.69,28.5,28.51,22942.0,27.2236,27.3475,27.1664,27.1759,22942.0
2020-06-12 14:00:00,28.52,28.64,28.47,28.58,50497.0,27.1854,27.2998,27.1378,27.2426,50497.0
2020-06-12 14:05:00,28.59,28.61,28.51,28.53,31592.0,27.2521,27.2712,27.1759,27.195,31592.0
2020-06-12 14:10:00,28.54,28.84,28.54,28.81,24908.0,27.2045,27.4905,27.2045,27.4619,24908.0
2020-06-12 14:15:00,28.81,28.83,28.72,28.73,12708.0,27.4619,27.4809,27.3761,27.3856,12708.0
2020-06-12 14:20:00,28.72,28.79,28.69,28.77,13350.0,27.3761,27.4428,27.3475,27.4237,13350.0
2020-06-12 14:25:00,28.78,28.9,28.77,28.89,17940.0,27.4333,27.5476,27.4237,27.5381,17940.0
2020-06-12 14:30:00,28.88,29.04,28.88,28.99,25357.0,27.5286,27.6811,27.5286,27.6334,25357.0
2020-06-12 14:35:00,29.0,29.02,28.9,28.91,17853.0,27.643,27.662,27.5476,27.5572,17853.0
2020-06-12 14:40:00,28.92,28.94,28.79,28.84,22028.0,27.5667,27.5858,27.4428,27.4905,22028.0
2020-06-12 14:45:00,28.83,28.94,28.83,28.89,18953.0,27.4809,27.5858,27.4809,27.5381,18953.0
2020-06-12 14:50:00,28.9,28.95,28.83,28.95,26543.0,27.5476,27.5953,27.4809,27.5953,26543.0
2020-06-12 14:55:00,28.95,28.95,28.84,28.92,24403.0,27.5953,27.5953,27.4905,27.5667,24403.0
2020-06-12 15:00:00,28.92,28.97,28.89,28.91,28979.0,27.5667,27.6144,27.5381,27.5572,28979.0
2020-06-12 15:05:00,28.91,29.0,28.88,28.96,18903.0,27.5572,27.643,27.5286,27.6048,18903.0
2020-06-12 15:10:00,28.95,29.03,28.94,29.02,15843.0,27.5953,27.6716,27.5858,27.662,15843.0
2020-06-12 15:15:00,29.03,29.04,28.79,28.86,28796.0,27.6716,27.6811,27.4428,27.5095,28796.0
2020-06-12 15:20:00,28.85,28.85,28.71,28.71,26430.0,27.5,27.5,27.3665,27.3665,26430.0
2020-06-12 15:25:00,28.72,28.81,28.71,28.78,16824.0,27.3761,27.4619,27.3665,27.4333,16824.0
2020-06-12 15:30:00,28.77,28.87,28.73,28.87,26410.0,27.4237,27.519,27.3856,27.519,26410.0
2020-06-12 15:35:00,28.88,28.96,28.88,28.96,23353.0,27.5286,27.6048,27.5286,27.6048,23353.0
2020-06-12 15:40:00,28.96,29.03,28.92,29.02,28319.0,27.6048,27.6716,27.5667,27.662,28319.0
2020-06-12 15:45:00,29.02,29.13,29.0,29.13,51829.0,27.662,27.7669,27.643,27.7669,51829.0
2020-06-12 15:50:00,29.12,29.18,29.06,29.12,88477.0,27.7573,27.8145,27.7002,27.7573,88477.0
2020-06-12 15:55:00,29.12,29.19,29.11,29.14,153839.0,27.7573,27.8241,27.7478,27.7764,153839.0
2020-06-15 09:30:00,28.23,28.42,28.17,28.29,46119.0,26.909,27.0901,26.8518,26.9662,46119.0
2020-06-15 09:35:00,28.32,28.78,28.32,28.7,39308.0,26.9948,27.4333,26.9948,27.357,39308.0
2020-06-15 09:40:00,28.7,28.84,28.65,28.79,32670.0,27.357,27.4905,27.3093,27.4428,32670.0
2020-06-15 09:45:00,28.78,28.85,28.7,28.8,31425.0,27.4333,27.5,27.357,27.4523,31425.0
2020-06-15 09:50:00,28.8,28.93,28.77,28.86,41212.0,27.4523,27.5762,27.4237,27.5095,41212.0
2020-06-15 09:55:00,28.85,28.86,28.78,28.86,21804.0,27.5,27.5095,27.4333,27.5095,21804.0
2020-06-15 10:00:00,28.84,28.98,28.83,28.98,30062.0,27.4905,27.6239,27.4809,27.6239,30062.0
2020-06-15 10:05:00,28.98,29.1,28.98,29.08,24156.0,27.6239,27.7383,27.6239,27.7192,24156.0
2020-06-15 10:10:00,29.07,29.13,29.03,29.09,25944.0,27.7097,27.7669,27.6716,27.7288,25944.0
2020-06-15 10:15:00,29.1,29.1,28.92,28.99,34854.0,27.7383,27.7383,27.5667,27.6334,34854.0
2020-06-15 10:20:00,28.99,28.99,28.86,28.87,52613.0,27.6334,27.6334,27.5095,27.519,52613.0
2020-06-15 10:25:00,28.86,28.91,28.84,28.86,30582.0,27.5095,27.5572,27.4905,27.5095,30582.0
2020-06-15 10:30:00,28.86,29.03,28.85,28.99,75155.0,27.5095,27.6716,27.5,27.6334,75155.0
2020-06-15 10:35:00,28.99,29.04,28.86,28.87,34617.0,27.6334,27.6811,27.5095,27.519,34617.0
2020-06-15 10:40:00,28.86,28.86,28.67,28.7,56898.0,27.5095,27.5095,27.3284,27.357,56898.0
2020-06-15 10:45:00,28.71,28.86,28.68,28.83,107380.0,27.3665,27.5095,27.3379,27.4809,107380.0
2020-06-15 10:50:00,28.83,28.93,28.76,28.87,91111.0,27.4809,27.5762,27.4142,27.519,91111.0
2020-06-15 10:55:00,28.87,28.89,28.8,28.81,136032.0,27.519,27.5381,27.4523,27.4619,136032.0
2020-06-15 11:00:00,28.81,29.02,28.8,29.02,29302.0,27.4619,27.662,27.4523,27.662,29302.0
2020-06-15 11:05:00,29.02,29.15,28.97,29.11,32068.0,27.662,27.7859,27.6144,27.7478,32068.0
2020-06-15 11:10:00,29.12,29.19,29.09,29.16,23985.0,27.7573,27.8241,27.7288,27.7955,23985.0
2020-06-15 11:15:00,29.15,29.16,29.06,29.14,29583.0,27.7859,27.7955,27.7002,27.7764,29583.0
2020-06-15 11:20:00,29.14,29.22,29.11,29.2,52966.0,27.7764,27.8527,27.7478,27.8336,52966.0
2020-06-15 11:25:00,29.2,29.22,29.07,29.14,56422.0,27.8336,27.8527,27.7097,27.7764,56422.0
2020-06-15 11:30:00,29.12,29.23,29.12,29.17,34604.0,27.7573,27.8622,27.7573,27.805,34604.0
2020-06-15 11:35:00,29.18,29.25,29.14,29.22,18938.0,27.8145,27.8813,27.7764,27.8527,18938.0
2020-06-15 11:40:00,29.23,29.26,29.05,29.07,61401.0,27.8622,27.8908,27.6906,27.7097,61401.0
2020-06-15 11:45:00,29.06,29.1,29.04,29.06,36763.0,27.7002,27.7383,27.6811,27.7002,36763.0
2020-06-15 11:50:00,29.07,29.19,29.04,29.08,31690.0,27.7097,27.8241,27.6811,27.7192,31690.0
2020-06-15 11:55:00,29.09,29.16,29.07,29.15,19487.0,27.7288,27.7955,27.7097,27.7859,19487.0
2020-06-15 12:00:00,29.14,29.32,29.12,29.31,23319.0,27.7764,27.948,27.7573,27.9385,23319.0
2020-06-15 12:05:00,29.31,29.42,29.31,29.4,31105.0,27.9385,28.0433,27.9385,28.0242,31105.0
2020-06-15 12:10:00,29.4,29.4,29.28,29.33,33244.0,28.0242,28.0242,27.9099,27.9575,33244.0
2020-06-15 12:15:00,29.33,29.35,29.25,29.35,80067.0,27.9575,27.9766,27.8813,27.9766,80067.0
2020-06-15 12:20:00,29.34,29.41,29.3,29.4,33784.0,27.9671,28.0338,27.9289,28.0242,33784.0
2020-06-15 12:25:00,29.42,29.44,29.37,29.41,25584.0,28.0433,28.0624,27.9956,28.0338,25584.0
2020-06-15 12:30:00,29.4,29.41,29.3,29.31,16774.0,28.0242,28.0338,27.9289,27.9385,16774.0
2020-06-15 12:35:00,29.31,29.36,29.31,29.35,19694.0,27.9385,27.9861,27.9385,27.9766,19694.0
2020-06-15 12:40:00,29.34,29.44,29.34,29.43,19794.0,27.9671,28.0624,27.9671,28.0528,19794.0
2020-06-15 12:45:00,29.43,29.46,29.4,29.46,32363.0,28.0528,28.0814,28.0242,28.0814,32363.0
2020-06-15 12:50:00,29.46,29.46,29.37,29.45,22180.0,28.0814,28.0814,27.9956,28.0719,22180.0
2020-06-15 12:55:00,29.44,29.5,29.44,29.46,91219.0,28.0624,28.1196,28.0624,28.0814,91219.0
2020-06-15 13:00:00,29.46,29.5,29.39,29.5,87222.0,28.0814,28.1196,28.0147,28.1196,87222.0
2020-06-15 13:05:00,29.5,29.56,29.49,29.54,41434.0,28.1196,28.1768,28.11,28.1577,41434.0
2020-06-15 13:10:00,29.54,29.59,29.52,29.54,37915.0,28.1577,28.2054,28.1386,28.1577,37915.0
2020-06-15 13:15:00,29.55,29.63,29.54,29.57,17219.0,28.1672,28.2435,28.1577,28.1863,17219.0
2020-06-15 13:20:00,29.57,29.58,29.5,29.5,22218.0,28.1863,28.1958,28.1196,28.1196,22218.0
2020-06-15 13:25:00,29.5,29.55,29.5,29.53,29091.0,28.1196,28.1672,28.1196,28.1482,29091.0
2020-06-15 13:30:00,29.52,29.54,29.38,29.4,24205.0,28.1386,28.1577,28.0052,28.0242,24205.0
2020-06-15 13:35:00,29.4,29.49,29.4,29.47,22201.0,28.0242,28.11,28.0242,28.091,22201.0
2020-06-15 13:40:00,29.48,29.5,29.4,29.42,15682.0,28.1005,28.1196,28.0242,28.0433,15682.0
2020-06-15 13:45:00,29.42,29.43,29.35,29.39,15320.0,28.0433,28.0528,27.9766,28.0147,15320.0
2020-06-15 13:50:00,29.42,29.51,29.42,29.47,39049.0,28.0433,28.1291,28.0433,28.091,39049.0
2020-06-15 13:55:00,29.47,29.5,29.43,29.45,30751.0,28.091,28.1196,28.0528,28.0719,30751.0
2020-06-15 14:00:00,29.45,29.82,29.45,29.79,126242.0,28.0719,28.4246,28.0719,28.396,126242.0
2020-06-15 14:05:00,29.79,29.87,29.76,29.8,36275.0,28.396,28.4723,28.3674,28.4055,36275.0
2020-06-15 14:10:00,29.81,29.85,29.75,29.8,28035.0,28.4151,28.4532,28.3579,28.4055,28035.0
2020-06-15 14:15:00,29.82,29.95,29.82,29.94,15576.0,28.4246,28.5485,28.4246,28.539,15576.0
2020-06-15 14:20:00,29.93,29.95,29.85,29.94,19505.0,28.5294,28.5485,28.4532,28.539,19505.0
2020-06-15 14:25:00,29.93,30.0,29.92,30.0,25084.0,28.5294,28.5962,28.5199,28.5962,25084.0
2020-06-15 14:30:00,30.0,30.02,29.86,29.91,28492.0,28.5962,28.6152,28.4627,28.5104,28492.0
2020-06-15 14:35:00,29.91,30.01,29.91,30.0,16001.0,28.5104,28.6057,28.5104,28.5962,16001.0
2020-06-15 14:40:00,30.0,30.06,29.96,29.99,32625.0,28.5962,28.6534,28.558,28.5866,32625.0
2020-06-15 14:45:00,29.99,30.08,29.99,30.07,25656.0,28.5866,28.6724,28.5866,28.6629,25656.0
2020-06-15 14:50:00,30.06,30.08,29.98,30.03,42318.0,28.6534,28.6724,28.5771,28.6248,42318.0
2020-06-15 14:55:00,30.04,30.05,29.98,29.99,43677.0,28.6343,28.6438,28.5771,28.5866,43677.0
2020-06-15 15:00:00,29.99,30.14,29.98,30.1,44627.0,28.5866,28.7296,28.5771,28.6915,44627.0
2020-06-15 15:05:00,30.09,30.11,30.01,30.06,60966.0,28.682,28.701,28.6057,28.6534,60966.0
2020-06-15 15:10:00,30.07,30.12,30.06,30.12,50371.0,28.6629,28.7106,28.6534,28.7106,50371.0
2020-06-15 15:15:00,30.11,30.16,30.06,30.07,51494.0,28.701,28.7487,28.6534,28.6629,51494.0
2020-06-15 15:20:00,30.07,30.12,29.98,30.12,39858.0,28.6629,28.7106,28.5771,28.7106,39858.0
2020-06-15 15:25:00,30.11,30.16,30.01,30.02,78408.0,28.701,28.7487,28.6057,28.6152,78408.0
2020-06-15 15:30:00,30.02,30.04,29.81,29.84,64751.0,28.6152,28.6343,28.4151,28.4437,64751.0
2020-06-15 15:35:00,29.83,29.93,29.78,29.9,62607.0,28.4341,28.5294,28.3865,28.5008,62607.0
2020-06-15 15:40:00,29.9,29.99,29.86,29.97,82038.0,28.5008,28.5866,28.4627,28.5676,82038.0
2020-06-15 15:45:00,29.97,30.09,29.96,30.02,91734.0,28.5676,28.682,28.558,28.6152,91734.0
2020-06-15 15:50:00,30.0,30.09,29.96,30.05,126785.0,28.5962,28.682,28.558,28.6438,126785.0
2020-06-15 15:55:00,30.05,30.13,30.02,30.11,262798.0,28.6438,28.7201,28.6152,28.701,262798.0
2020-06-16 09:30:00,31.23,31.24,30.98,31.03,97663.0,29.7686,29.7781,29.5303,29.578,97663.0
2020-06-16 09:35:00,31.03,31.18,31.0,31.01,39523.0,29.578,29.721,29.5494,29.5589,39523.0
2020-06-16 09:40:00,31.02,31.07,30.92,30.93,29252.0,29.5684,29.6161,29.4731,29.4827,29252.0
2020-06-16 09:45:00,30.98,31.04,30.85,30.85,54923.0,29.5303,29.5875,29.4064,29.4064,54923.0
2020-06-16 09:50:00,30.85,31.06,30.84,31.05,35901.0,29.4064,29.6066,29.3969,29.597,35901.0
2020-06-16 09:55:00,31.07,31.23,31.07,31.21,25479.0,29.6161,29.7686,29.6161,29.7495,25479.0
2020-06-16 10:00:00,31.21,31.32,31.12,31.32,29311.0,29.7495,29.8544,29.6638,29.8544,29311.0
2020-06-16 10:05:00,31.3,31.44,31.29,31.3,47740.0,29.8353,29.9688,29.8258,29.8353,47740.0
2020-06-16 10:10:00,31.3,31.42,31.26,31.41,33789.0,29.8353,29.9497,29.7972,29.9402,33789.0
2020-06-16 10:15:00,31.41,31.47,31.33,31.33,49739.0,29.9402,29.9974,29.8639,29.8639,49739.0
2020-06-16 10:20:00,31.33,31.33,31.18,31.24,25634.0,29.8639,29.8639,29.721,29.7781,25634.0
2020-06-16 10:25:00,31.23,31.36,31.21,31.29,39912.0,29.7686,29.8925,29.7495,29.8258,39912.0
2020-06-16 10:30:00,31.29,31.32,31.19,31.2,26042.0,29.8258,29.8544,29.7305,29.74,26042.0
2020-06-16 10:35:00,31.2,31.24,31.02,31.1,45514.0,29.74,29.7781,29.5684,29.6447,45514.0
2020-06-16 10:40:00,31.1,31.1,30.87,30.9,29714.0,29.6447,29.6447,29.4255,29.4541,29714.0
2020-06-16 10:45:00,30.9,31.05,30.86,31.05,39090.0,29.4541,29.597,29.4159,29.597,39090.0
2020-06-16 10:50:00,31.04,31.05,30.71,30.78,61687.0,29.5875,29.597,29.2729,29.3397,61687.0
2020-06-16 10:55:00,30.77,30.82,30.5,30.54,93527.0,29.3301,29.3778,29.0728,29.1109,93527.0
2020-06-16 11:00:00,30.53,30.7,30.31,30.64,51783.0,29.1014,29.2634,28.8917,29.2062,51783.0
2020-06-16 11:05:00,30.67,30.91,30.67,30.85,19687.0,29.2348,29.4636,29.2348,29.4064,19687.0
2020-06-16 11:10:00,30.85,30.89,30.69,30.88,28396.0,29.4064,29.4445,29.2539,29.435,28396.0
2020-06-16 11:15:00,30.88,30.96,30.82,30.86,37616.0,29.435,29.5112,29.3778,29.4159,37616.0
2020-06-16 11:20:00,30.85,30.95,30.84,30.95,38665.0,29.4064,29.5017,29.3969,29.5017,38665.0
2020-06-16 11:25:00,30.96,31.0,30.9,30.98,34421.0,29.5112,29.5494,29.4541,29.5303,34421.0
2020-06-16 11:30:00,30.99,31.08,30.93,30.97,145516.0,29.5398,29.6256,29.4827,29.5208,145516.0
2020-06-16 11:35:00,30.98,31.0,30.82,30.85,26015.0,29.5303,29.5494,29.3778,29.4064,26015.0
2020-06-16 11:40:00,30.84,30.9,30.78,30.79,29075.0,29.3969,29.4541,29.3397,29.3492,29075.0
2020-06-16 11:45:00,30.79,30.99,30.77,30.98,36892.0,29.3492,29.5398,29.3301,29.5303,36892.0
2020-06-16 11:50:00,30.99,31.0,30.88,30.94,18368.0,29.5398,29.5494,29.435,29.4922,18368.0
2020-06-16 11:55:00,30.95,30.95,30.8,30.86,16637.0,29.5017,29.5017,29.3587,29.4159,16637.0
2020-06-16 12:00:00,30.87,30.89,30.73,30.82,23042.0,29.4255,29.4445,29.292,29.3778,23042.0
2020-06-16 12:05:00,30.82,30.83,30.75,30.78,25395.0,29.3778,29.3873,29.3111,29.3397,25395.0
2020-06-16 12:10:00,30.79,30.84,30.74,30.82,24116.0,29.3492,29.3969,29.3015,29.3778,24116.0
2020-06-16 12:15:00,30.83,30.86,30.76,30.81,24785.0,29.3873,29.4159,29.3206,29.3683,24785.0
2020-06-16 12:20:00,30.82,30.87,30.76,30.77,31733.0,29.3778,29.4255,29.3206,29.3301,31733.0
2020-06-16 12:25:00,30.77,30.89,30.75,30.89,22238.0,29.3301,29.4445,29.3111,29.4445,22238.0
2020-06-16 12:30:00,30.89,31.0,30.88,31.0,30671.0,29.4445,29.5494,29.435,29.5494,30671.0
2020-06-16 12:35:00,31.0,31.08,30.99,30.99,86699.0,29.5494,29.6256,29.5398,29.5398,86699.0
2020-06-16 12:40:00,30.99,31.13,30.97,31.13,15958.0,29.5398,29.6733,29.5208,29.6733,15958.0
2020-06-16 12:45:00,31.13,31.14,31.05,31.06,16269.0,29.6733,29.6828,29.597,29.6066,16269.0
2020-06-16 12:50:00,31.06,31.06,30.99,31.0,17341.0,29.6066,29.6066,29.5398,29.5494,17341.0
2020-06-16 12:55:00,31.0,31.04,30.96,31.02,17592.0,29.5494,29.5875,29.5112,29.5684,17592.0
2020-06-16 13:00:00,31.02,31.06,30.91,30.91,43490.0,29.5684,29.6066,29.4636,29.4636,43490.0
2020-06-16 13:05:00,30.92,30.98,30.89,30.97,25905.0,29.4731,29.5303,29.4445,29.5208,25905.0
2020-06-16 13:10:00,30.98,30.99,30.91,30.95,23377.0,29.5303,29.5398,29.4636,29.5017,23377.0
2020-06-16 13:15:00,30.96,31.0,30.96,31.0,27538.0,29.5112,29.5494,29.5112,29.5494,27538.0
2020-06-16 13:20:00,30.99,30.99,30.94,30.98,14140.0,29.5398,29.5398,29.4922,29.5303,14140.0
2020-06-16 13:25:00,30.98,31.0,30.96,30.97,11738.0,29.5303,29.5494,29.5112,29.5208,11738.0
2020-06-16 13:30:00,30.97,30.98,30.88,30.91,19422.0,29.5208,29.5303,29.435,29.4636,19422.0
2020-06-16 13:35:00,30.92,30.93,30.86,30.86,19371.0,29.4731,29.4827,29.4159,29.4159,19371.0
2020-06-16 13:40:00,30.88,30.93,30.88,30.92,21711.0,29.435,29.4827,29.435,29.4731,21711.0
2020-06-16 13:45:00,30.93,30.93,30.9,30.9,12292.0,29.4827,29.4827,29.4541,29.4541,12292.0
2020-06-16 13:50:00,30.91,30.93,30.77,30.79,36442.0,29.4636,29.4827,29.3301,29.3492,36442.0
2020-06-16 13:55:00,30.79,30.86,30.76,30.86,13326.0,29.3492,29.4159,29.3206,29.4159,13326.0
2020-06-16 14:00:00,30.86,30.94,30.85,30.94,33293.0,29.4159,29.4922,29.4064,29.4922,33293.0
2020-06-16 14:05:00,30.93,30.97,30.91,30.96,17725.0,29.4827,29.5208,29.4636,29.5112,17725.0
2020-06-16 14:10:00,30.96,31.0,30.94,31.0,47450.0,29.5112,29.5494,29.4922,29.5494,47450.0
2020-06-16 14:15:00,30.99,31.0,30.93,30.97,55567.0,29.5398,29.5494,29.4827,29.5208,55567.0
2020-06-16 14:20:00,30.98,30.99,30.76,30.91,45418.0,29.5303,29.5398,29.3206,29.4636,45418.0
2020-06-16 14:25:00,30.9,30.97,30.87,30.96,24023.0,29.4541,29.5208,29.4255,29.5112,24023.0
2020-06-16 14:30:00,30.98,31.0,30.94,30.97,43244.0,29.5303,29.5494,29.4922,29.5208,43244.0
2020-06-16 14:35:00,30.97,31.0,30.94,30.98,27794.0,29.5208,29.5494,29.4922,29.5303,27794.0
2020-06-16 14:40:00,30.99,31.02,30.95,31.0,34039.0,29.5398,29.5684,29.5017,29.5494,34039.0
2020-06-16 14:45:00,31.01,31.02,30.94,31.01,22610.0,29.5589,29.5684,29.4922,29.5589,22610.0
2020-06-16 14:50:00,31.0,31.02,30.93,30.99,24929.0,29.5494,29.5684,29.4827,29.5398,24929.0
2020-06-16 14:55:00,31.0,31.01,30.94,30.98,37767.0,29.5494,29.5589,29.4922,29.5303,37767.0
2020-06-16 15:00:00,30.99,30.99,30.86,30.87,34939.0,29.5398,29.5398,29.4159,29.4255,34939.0
2020-06-16 15:05:00,30.87,30.9,30.74,30.75,31415.0,29.4255,29.4541,29.3015,29.3111,31415.0
2020-06-16 15:10:00,30.74,30.78,30.72,30.74,32369.0,29.3015,29.3397,29.2825,29.3015,32369.0
2020-06-16 15:15:00,30.74,30.75,30.61,30.63,39477.0,29.3015,29.3111,29.1776,29.1967,39477.0
2020-06-16 15:20:00,30.64,30.77,30.63,30.74,29622.0,29.2062,29.3301,29.1967,29.3015,29622.0
2020-06-16 15:25:00,30.74,30.81,30.74,30.78,26894.0,29.3015,29.3683,29.3015,29.3397,26894.0
2020-06-16 15:30:00,30.78,30.85,30.74,30.83,48088.0,29.3397,29.4064,29.3015,29.3873,48088.0
2020-06-16 15:35:00,30.82,30.82,30.69,30.72,40079.0,29.3778,29.3778,29.2539,29.2825,40079.0
2020-06-16 15:40:00,30.72,30.74,30.61,30.63,55560.0,29.2825,29.3015,29.1776,29.1967,55560.0
2020-06-16 15:45:00,30.63,30.69,30.59,30.67,58187.0,29.1967,29.2539,29.1586,29.2348,58187.0
2020-06-16 15:50:00,30.68,30.73,30.61,30.66,77147.0,29.2443,29.292,29.1776,29.2253,77147.0
2020-06-16 15:55:00,30.66,30.74,30.62,30.66,270419.0,29.2253,29.3015,29.1872,29.2253,270419.0
2020-06-17 09:30:00,31.14,31.35,30.79,31.11,81068.0,29.6828,29.883,29.3492,29.6542,81068.0
2020-06-17 09:35:00,31.13,31.24,31.11,31.15,25697.0,29.6733,29.7781,29.6542,29.6924,25697.0
2020-06-17 09:40:00,31.14,31.25,31.07,31.21,45225.0,29.6828,29.7877,29.6161,29.7495,45225.0
2020-06-17 09:45:00,31.21,31.21,31.05,31.1,34384.0,29.7495,29.7495,29.597,29.6447,34384.0
2020-06-17 09:50:00,31.09,31.15,31.08,31.14,19943.0,29.6352,29.6924,29.6256,29.6828,19943.0
2020-06-17 09:55:00,31.15,31.16,31.0,31.09,44780.0,29.6924,29.7019,29.5494,29.6352,44780.0
2020-06-17 10:00:00,31.09,31.17,31.07,31.11,20136.0,29.6352,29.7114,29.6161,29.6542,20136.0
2020-06-17 10:05:00,31.1,31.24,31.09,31.24,11314.0,29.6447,29.7781,29.6352,29.7781,11314.0
2020-06-17 10:10:00,31.23,31.23,31.01,31.05,24583.0,29.7686,29.7686,29.5589,29.597,24583.0
2020-06-17 10:15:00,31.05,31.11,30.78,30.8,28230.0,29.597,29.6542,29.3397,29.3587,28230.0
2020-06-17 10:20:00,30.81,30.95,30.76,30.88,17569.0,29.3683,29.5017,29.3206,29.435,17569.0
2020-06-17 10:25:00,30.87,30.95,30.85,30.89,15136.0,29.4255,29.5017,29.4064,29.4445,15136.0
2020-06-17 10:30:00,30.9,31.09,30.86,31.07,21158.0,29.4541,29.6352,29.4159,29.6161,21158.0
2020-06-17 10:35:00,31.06,31.19,31.02,31.19,22862.0,29.6066,29.7305,29.5684,29.7305,22862.0
2020-06-17 10:40:00,31.19,31.26,31.15,31.24,21556.0,29.7305,29.7972,29.6924,29.7781,21556.0
2020-06-17 10:45:00,31.25,31.25,31.11,31.19,29683.0,29.7877,29.7877,29.6542,29.7305,29683.0
2020-06-17 10:50:00,31.18,31.28,31.15,31.25,15316.0,29.721,29.8163,29.6924,29.7877,15316.0
2020-06-17 10:55:00,31.26,31.3,31.2,31.24,19345.0,29.7972,29.8353,29.74,29.7781,19345.0
2020-06-17 11:00:00,31.24,31.27,31.22,31.24,21042.0,29.7781,29.8067,29.7591,29.7781,21042.0
2020-06-17 11:05:00,31.25,31.32,31.24,31.27,27812.0,29.7877,29.8544,29.7781,29.8067,27812.0
2020-06-17 11:10:00,31.29,31.33,31.24,31.27,18316.0,29.8258,29.8639,29.7781,29.8067,18316.0
2020-06-17 11:15:00,31.26,31.31,31.2,31.23,17885.0,29.7972,29.8449,29.74,29.7686,17885.0
2020-06-17 11:20:00,31.23,31.23,31.17,31.19,34313.0,29.7686,29.7686,29.7114,29.7305,34313.0
2020-06-17 11:25:00,31.2,31.23,31.15,31.22,22312.0,29.74,29.7686,29.6924,29.7591,22312.0
2020-06-17 11:30:00,31.22,31.29,31.21,31.27,18677.0,29.7591,29.8258,29.7495,29.8067,18677.0
2020-06-17 11:35:00,31.27,31.34,31.25,31.28,16447.0,29.8067,29.8735,29.7877,29.8163,16447.0
2020-06-17 11:40:00,31.28,31.28,31.22,31.24,23194.0,29.8163,29.8163,29.7591,29.7781,23194.0
2020-06-17 11:45:00,31.24,31.28,31.23,31.24,12273.0,29.7781,29.8163,29.7686,29.7781,12273.0
2020-06-17 11:50:00,31.24,31.24,31.15,31.16,14122.0,29.7781,29.7781,29.6924,29.7019,14122.0
2020-06-17 11:55:00,31.16,31.24,31.16,31.23,8848.0,29.7019,29.7781,29.7019,29.7686,8848.0
2020-06-17 12:00:00,31.22,31.24,31.2,31.23,9753.0,29.7591,29.7781,29.74,29.7686,9753.0
2020-06-17 12:05:00,31.22,31.26,31.21,31.23,13302.0,29.7591,29.7972,29.7495,29.7686,13302.0
2020-06-17 12:10:00,31.23,31.24,31.2,31.22,10803.0,29.7686,29.7781,29.74,29.7591,10803.0
2020-06-17 12:15:00,31.23,31.27,31.2,31.25,14581.0,29.7686,29.8067,29.74,29.7877,14581.0
2020-06-17 12:20:00,31.25,31.26,31.19,31.23,10388.0,29.7877,29.7972,29.7305,29.7686,10388.0
2020-06-17 12:25:00,31.22,31.23,31.2,31.22,15837.0,29.7591,29.7686,29.74,29.7591,15837.0
2020-06-17 12:30:00,31.22,31.3,31.22,31.25,16875.0,29.7591,29.8353,29.7591,29.7877,16875.0
2020-06-17 12:35:00,31.24,31.26,31.22,31.25,6657.0,29.7781,29.7972,29.7591,29.7877,6657.0
2020-06-17 12:40:00,31.25,31.27,31.23,31.25,11145.0,29.7877,29.8067,29.7686,29.7877,11145.0
2020-06-17 12:45:00,31.25,31.26,31.14,31.15,13856.0,29.7877,29.7972,29.6828,29.6924,13856.0
2020-06-17 12:50:00,31.14,31.16,31.12,31.15,16364.0,29.6828,29.7019,29.6638,29.6924,16364.0
2020-06-17 12:55:00,31.16,31.18,31.11,31.17,24891.0,29.7019,29.721,29.6542,29.7114,24891.0
2020-06-17 13:00:00,31.17,31.23,31.17,31.23,9352.0,29.7114,29.7686,29.7114,29.7686,9352.0
2020-06-17 13:05:00,31.23,31.25,31.2,31.21,11248.0,29.7686,29.7877,29.74,29.7495,11248.0
2020-06-17 13:10:00,31.21,31.23,31.2,31.22,5263.0,29.7495,29.7686,29.74,29.7591,5263.0
2020-06-17 13:15:00,31.22,31.24,31.2,31.2,13899.0,29.7591,29.7781,29.74,29.74,13899.0
2020-06-17 13:20:00,31.2,31.22,31.18,31.18,12113.0,29.74,29.7591,29.721,29.721,12113.0
2020-06-17 13:25:00,31.18,31.25,31.18,31.23,13486.0,29.721,29.7877,29.721,29.7686,13486.0
2020-06-17 13:30:00,31.24,31.26,31.24,31.25,11184.0,29.7781,29.7972,29.7781,29.7877,11184.0
2020-06-17 13:35:00,31.26,31.26,31.23,31.25,21839.0,29.7972,29.7972,29.7686,29.7877,21839.0
2020-06-17 13:40:00,31.25,31.31,31.2,31.25,48398.0,29.7877,29.8449,29.74,29.7877,48398.0
2020-06-17 13:45:00,31.25,31.3,31.23,31.28,13837.0,29.7877,29.8353,29.7686,29.8163,13837.0
2020-06-17 13:50:00,31.29,31.31,31.26,31.31,59623.0,29.8258,29.8449,29.7972,29.8449,59623.0
2020-06-17 13:55:00,31.31,31.33,31.27,31.29,12163.0,29.8449,29.8639,29.8067,29.8258,12163.0
2020-06-17 14:00:00,31.3,31.31,31.26,31.3,15252.0,29.8353,29.8449,29.7972,29.8353,15252.0
2020-06-17 14:05:00,31.3,31.34,31.29,31.29,21771.0,29.8353,29.8735,29.8258,29.8258,21771.0
2020-06-17 14:10:00,31.28,31.31,31.27,31.28,17390.0,29.8163,29.8449,29.8067,29.8163,17390.0
2020-06-17 14:15:00,31.29,31.31,31.28,31.28,29083.0,29.8258,29.8449,29.8163,29.8163,29083.0
2020-06-17 14:20:00,31.29,31.3,31.28,31.29,9137.0,29.8258,29.8353,29.8163,29.8258,9137.0
2020-06-17 14:25:00,31.29,31.32,31.28,31.29,19763.0,29.8258,29.8544,29.8163,29.8258,19763.0
2020-06-17 14:30:00,31.29,31.3,31.24,31.25,8624.0,29.8258,29.8353,29.7781,29.7877,8624.0
2020-06-17 14:35:00,31.25,31.28,31.25,31.26,7851.0,29.7877,29.8163,29.7877,29.7972,7851.0
2020-06-17 14:40:00,31.27,31.31,31.26,31.3,12971.0,29.8067,29.8449,29.7972,29.8353,12971.0
2020-06-17 14:45:00,31.31,31.35,31.29,31.3,13122.0,29.8449,29.883,29.8258,29.8353,13122.0
2020-06-17 14:50:00,31.3,31.3,31.27,31.29,9737.0,29.8353,29.8353,29.8067,29.8258,9737.0
2020-06-17 14:55:00,31.29,31.3,31.22,31.23,15591.0,29.8258,29.8353,29.7591,29.7686,15591.0
2020-06-17 15:00:00,31.22,31.22,31.16,31.22,7819.0,29.7591,29.7591,29.7019,29.7591,7819.0
2020-06-17 15:05:00,31.21,31.24,31.2,31.2,15254.0,29.7495,29.7781,29.74,29.74,15254.0
2020-06-17 15:10:00,31.21,31.22,31.17,31.19,15853.0,29.7495,29.7591,29.7114,29.7305,15853.0
2020-06-17 15:15:00,31.2,31.24,31.16,31.17,12739.0,29.74,29.7781,29.7019,29.7114,12739.0
2020-06-17 15:20:00,31.17,31.18,31.04,31.05,17534.0,29.7114,29.721,29.5875,29.597,17534.0
2020-06-17 15:25:00,31.06,31.06,30.95,31.02,21759.0,29.6066,29.6066,29.5017,29.5684,21759.0
2020-06-17 15:30:00,31.02,31.03,30.97,31.02,17872.0,29.5684,29.578,29.5208,29.5684,17872.0
2020-06-17 15:35:00,31.02,31.04,30.97,31.02,22543.0,29.5684,29.5875,29.5208,29.5684,22543.0
2020-06-17 15:40:00,31.01,31.02,30.91,30.96,19808.0,29.5589,29.5684,29.4636,29.5112,19808.0
2020-06-17 15:45:00,30.97,31.03,30.95,30.95,24023.0,29.5208,29.578,29.5017,29.5017,24023.0
2020-06-17 15:50:00,30.95,31.0,30.91,30.93,60925.0,29.5017,29.5494,29.4636,29.4827,60925.0
2020-06-17 15:55:00,30.93,30.94,30.83,30.83,176583.0,29.4827,29.4922,29.3873,29.3873,176583.0
2020-06-18 09:30:00,30.5,30.79,30.4,30.71,56164.0,29.0728,29.3492,28.9775,29.2729,56164.0
2020-06-18 09:35:00,30.7,30.98,30.68,30.96,50305.0,29.2634,29.5303,29.2443,29.5112,50305.0
2020-06-18 09:40:00,30.94,31.09,30.92,31.06,39767.0,29.4922,29.6352,29.4731,29.6066,39767.0
2020-06-18 09:45:00,31.06,31.25,31.04,31.24,21629.0,29.6066,29.7877,29.5875,29.7781,21629.0
2020-06-18 09:50:00,31.25,31.33,31.19,31.3,42970.0,29.7877,29.8639,29.7305,29.8353,42970.0
2020-06-18 09:55:00,31.29,31.33,31.25,31.27,21515.0,29.8258,29.8639,29.7877,29.8067,21515.0
2020-06-18 10:00:00,31.3,31.34,31.24,31.31,28714.0,29.8353,29.8735,29.7781,29.8449,28714.0
2020-06-18 10:05:00,31.33,31.44,31.26,31.27,31601.0,29.8639,29.9688,29.7972,29.8067,31601.0
2020-06-18 10:10:00,31.26,31.45,31.24,31.45,30317.0,29.7972,29.9783,29.7781,29.9783,30317.0
2020-06-18 10:15:00,31.45,31.53,31.43,31.5,30030.0,29.9783,30.0546,29.9593,30.026,30030.0
2020-06-18 10:20:00,31.5,31.52,31.42,31.46,28692.0,30.026,30.045,29.9497,29.9878,28692.0
2020-06-18 10:25:00,31.46,31.55,31.46,31.52,20593.0,29.9878,30.0736,29.9878,30.045,20593.0
2020-06-18 10:30:00,31.53,31.57,31.38,31.49,21563.0,30.0546,30.0927,29.9116,30.0164,21563.0
2020-06-18 10:35:00,31.49,31.61,31.49,31.57,21321.0,30.0164,30.1308,30.0164,30.0927,21321.0
2020-06-18 10:40:00,31.57,31.68,31.51,31.66,45559.0,30.0927,30.1976,30.0355,30.1785,45559.0
2020-06-18 10:45:00,31.65,31.73,31.64,31.65,34586.0,30.169,30.2452,30.1594,30.169,34586.0
2020-06-18 10:50:00,31.65,31.7,31.61,31.65,64402.0,30.169,30.2166,30.1308,30.169,64402.0
2020-06-18 10:55:00,31.65,31.79,31.65,31.79,26641.0,30.169,30.3024,30.169,30.3024,26641.0
2020-06-18 11:00:00,31.79,31.79,31.74,31.77,37651.0,30.3024,30.3024,30.2547,30.2833,37651.0
2020-06-18 11:05:00,31.76,31.8,31.72,31.76,27163.0,30.2738,30.3119,30.2357,30.2738,27163.0
2020-06-18 11:10:00,31.77,31.79,31.74,31.77,21795.0,30.2833,30.3024,30.2547,30.2833,21795.0
2020-06-18 11:15:00,31.77,31.79,31.73,31.77,41433.0,30.2833,30.3024,30.2452,30.2833,41433.0
2020-06-18 11:20:00,31.76,31.77,31.72,31.74,16153.0,30.2738,30.2833,30.2357,30.2547,16153.0
2020-06-18 11:25:00,31.74,31.77,31.7,31.76,19019.0,30.2547,30.2833,30.2166,30.2738,19019.0
2020-06-18 11:30:00,31.76,31.78,31.74,31.76,71567.0,30.2738,30.2929,30.2547,30.2738,71567.0
2020-06-18 11:35:00,31.76,31.77,31.62,31.62,31578.0,30.2738,30.2833,30.1404,30.1404,31578.0
2020-06-18 11:40:00,31.64,31.64,31.53,31.54,78620.0,30.1594,30.1594,30.0546,30.0641,78620.0
2020-06-18 11:45:00,31.55,31.7,31.54,31.66,94045.0,30.0736,30.2166,30.0641,30.1785,94045.0
2020-06-18 11:50:00,31.65,31.66,31.54,31.56,11522.0,30.169,30.1785,30.0641,30.0832,11522.0
2020-06-18 11:55:00,31.55,31.65,31.54,31.64,21614.0,30.0736,30.169,30.0641,30.1594,21614.0
2020-06-18 12:00:00,31.64,31.69,31.63,31.69,15965.0,30.1594,30.2071,30.1499,30.2071,15965.0
2020-06-18 12:05:00,31.69,31.75,31.66,31.75,59639.0,30.2071,30.2643,30.1785,30.2643,59639.0
2020-06-18 12:10:00,31.74,31.75,31.66,31.72,23548.0,30.2547,30.2643,30.1785,30.2357,23548.0
2020-06-18 12:15:00,31.74,31.78,31.72,31.74,20825.0,30.2547,30.2929,30.2357,30.2547,20825.0
2020-06-18 12:20:00,31.73,31.8,31.73,31.79,12281.0,30.2452,30.3119,30.2452,30.3024,12281.0
2020-06-18 12:25:00,31.79,31.87,31.79,31.85,15750.0,30.3024,30.3787,30.3024,30.3596,15750.0
2020-06-18 12:30:00,31.85,31.86,31.8,31.82,14816.0,30.3596,30.3691,30.3119,30.331,14816.0
2020-06-18 12:35:00,31.83,31.85,31.77,31.79,29504.0,30.3405,30.3596,30.2833,30.3024,29504.0
2020-06-18 12:40:00,31.78,31.81,31.77,31.8,11926.0,30.2929,30.3215,30.2833,30.3119,11926.0
2020-06-18 12:45:00,31.8,31.86,31.78,31.84,61468.0,30.3119,30.3691,30.2929,30.3501,61468.0
2020-06-18 12:50:00,31.84,31.84,31.75,31.76,22637.0,30.3501,30.3501,30.2643,30.2738,22637.0
2020-06-18 12:55:00,31.76,31.78,31.72,31.74,17696.0,30.2738,30.2929,30.2357,30.2547,17696.0
2020-06-18 13:00:00,31.75,31.75,31.65,31.65,21401.0,30.2643,30.2643,30.169,30.169,21401.0
2020-06-18 13:05:00,31.64,31.65,31.57,31.65,19182.0,30.1594,30.169,30.0927,30.169,19182.0
2020-06-18 13:10:00,31.66,31.68,31.65,31.67,8679.0,30.1785,30.1976,30.169,30.188,8679.0
2020-06-18 13:15:00,31.68,31.73,31.65,31.72,15967.0,30.1976,30.2452,30.169,30.2357,15967.0
2020-06-18 13:20:00,31.72,31.74,31.71,31.74,8469.0,30.2357,30.2547,30.2262,30.2547,8469.0
2020-06-18 13:25:00,31.73,31.78,31.73,31.77,18613.0,30.2452,30.2929,30.2452,30.2833,18613.0
2020-06-18 13:30:00,31.76,31.78,31.75,31.76,29512.0,30.2738,30.2929,30.2643,30.2738,29512.0
2020-06-18 13:35:00,31.75,31.82,31.74,31.8,30506.0,30.2643,30.331,30.2547,30.3119,30506.0
2020-06-18 13:40:00,31.8,31.82,31.79,31.8,13708.0,30.3119,30.331,30.3024,30.3119,13708.0
2020-06-18 13:45:00,31.8,31.81,31.78,31.79,24149.0,30.3119,30.3215,30.2929,30.3024,24149.0
2020-06-18 13:50:00,31.8,31.83,31.8,31.82,7085.0,30.3119,30.3405,30.3119,30.331,7085.0
2020-06-18 13:55:00,31.83,31.84,31.79,31.83,21036.0,30.3405,30.3501,30.3024,30.3405,21036.0
2020-06-18 14:00:00,31.82,31.83,31.75,31.76,26363.0,30.331,30.3405,30.2643,30.2738,26363.0
2020-06-18 14:05:00,31.77,31.78,31.68,31.72,14876.0,30.2833,30.2929,30.1976,30.2357,14876.0
2020-06-18 14:10:00,31.73,31.75,31.72,31.74,8753.0,30.2452,30.2643,30.2357,30.2547,8753.0
2020-06-18 14:15:00,31.74,31.77,31.72,31.74,21345.0,30.2547,30.2833,30.2357,30.2547,21345.0
2020-06-18 14:20:00,31.74,31.74,31.67,31.67,17812.0,30.2547,30.2547,30.188,30.188,17812.0
2020-06-18 14:25:00,31.68,31.7,31.66,31.7,11750.0,30.1976,30.2166,30.1785,30.2166,11750.0
2020-06-18 14:30:00,31.7,31.72,31.64,31.66,19240.0,30.2166,30.2357,30.1594,30.1785,19240.0
2020-06-18 14:35:00,31.65,31.71,31.65,31.71,12494.0,30.169,30.2262,30.169,30.2262,12494.0
2020-06-18 14:40:00,31.71,31.73,31.67,31.67,21742.0,30.2262,30.2452,30.188,30.188,21742.0
2020-06-18 14:45:00,31.68,31.71,31.68,31.69,8372.0,30.1976,30.2262,30.1976,30.2071,8372.0
2020-06-18 14:50:00,31.69,31.69,31.65,31.68,16692.0,30.2071,30.2071,30.169,30.1976,16692.0
2020-06-18 14:55:00,31.68,31.68,31.61,31.61,36081.0,30.1976,30.1976,30.1308,30.1308,36081.0
2020-06-18 15:00:00,31.62,31.62,31.59,31.6,30586.0,30.1404,30.1404,30.1118,30.1213,30586.0
2020-06-18 15:05:00,31.6,31.61,31.54,31.6,25397.0,30.1213,30.1308,30.0641,30.1213,25397.0
2020-06-18 15:10:00,31.6,31.6,31.53,31.54,50027.0,30.1213,30.1213,30.0546,30.0641,50027.0
2020-06-18 15:15:00,31.55,31.63,31.55,31.63,34387.0,30.0736,30.1499,30.0736,30.1499,34387.0
2020-06-18 15:20:00,31.62,31.69,31.61,31.68,39642.0,30.1404,30.2071,30.1308,30.1976,39642.0
2020-06-18 15:25:00,31.68,31.72,31.67,31.71,27831.0,30.1976,30.2357,30.188,30.2262,27831.0
2020-06-18 15:30:00,31.7,31.75,31.67,31.72,40255.0,30.2166,30.2643,30.188,30.2357,40255.0
2020-06-18 15:35:00,31.73,31.78,31.72,31.76,34696.0,30.2452,30.2929,30.2357,30.2738,34696.0
2020-06-18 15:40:00,31.75,31.76,31.69,31.7,49072.0,30.2643,30.2738,30.2071,30.2166,49072.0
2020-06-18 15:45:00,31.7,31.73,31.68,31.72,49189.0,30.2166,30.2452,30.1976,30.2357,49189.0
2020-06-18 15:50:00,31.72,31.73,31.62,31.7,93978.0,30.2357,30.2452,30.1404,30.2166,93978.0
2020-06-18 15:55:00,31.7,31.77,31.69,31.71,185994.0,30.2166,30.2833,30.2071,30.2262,185994.0
2020-06-19 09:30:00,32.02,32.16,31.67,31.74,150611.0,30.5216,30.6551,30.188,30.2547,150611.0
2020-06-19 09:35:00,31.77,31.85,31.7,31.73,46990.0,30.2833,30.3596,30.2166,30.2452,46990.0
2020-06-19 09:40:00,31.75,31.82,31.65,31.74,32332.0,30.2643,30.331,30.169,30.2547,32332.0
2020-06-19 09:45:00,31.76,31.79,31.65,31.78,67105.0,30.2738,30.3024,30.169,30.2929,67105.0
2020-06-19 09:50:00,31.8,31.95,31.79,31.88,26078.0,30.3119,30.4549,30.3024,30.3882,26078.0
2020-06-19 09:55:00,31.91,31.95,31.79,31.83,35448.0,30.4168,30.4549,30.3024,30.3405,35448.0
2020-06-19 10:00:00,31.82,31.94,31.75,31.9,94230.0,30.331,30.4454,30.2643,30.4073,94230.0
2020-06-19 10:05:00,31.91,32.0,31.89,31.9,34868.0,30.4168,30.5026,30.3977,30.4073,34868.0
2020-06-19 10:10:00,31.91,32.01,31.88,31.99,23058.0,30.4168,30.5121,30.3882,30.493,23058.0
2020-06-19 10:15:00,31.98,32.09,31.98,32.09,33505.0,30.4835,30.5884,30.4835,30.5884,33505.0
2020-06-19 10:20:00,32.09,32.11,32.04,32.04,118407.0,30.5884,30.6074,30.5407,30.5407,118407.0
2020-06-19 10:25:00,32.03,32.09,31.99,32.03,43844.0,30.5312,30.5884,30.493,30.5312,43844.0
2020-06-19 10:30:00,32.02,32.02,31.86,31.88,12825.0,30.5216,30.5216,30.3691,30.3882,12825.0
2020-06-19 10:35:00,31.87,31.91,31.84,31.89,15826.0,30.3787,30.4168,30.3501,30.3977,15826.0
2020-06-19 10:40:00,31.9,31.94,31.86,31.94,9798.0,30.4073,30.4454,30.3691,30.4454,9798.0
2020-06-19 10:45:00,31.94,31.99,31.92,31.99,29988.0,30.4454,30.493,30.4263,30.493,29988.0
2020-06-19 10:50:00,31.99,32.03,31.93,32.01,18223.0,30.493,30.5312,30.4359,30.5121,18223.0
2020-06-19 10:55:00,32.01,32.01,31.82,31.87,32945.0,30.5121,30.5121,30.331,30.3787,32945.0
2020-06-19 11:00:00,31.87,31.98,31.87,31.95,45110.0,30.3787,30.4835,30.3787,30.4549,45110.0
2020-06-19 11:05:00,31.95,32.06,31.95,32.02,29763.0,30.4549,30.5598,30.4549,30.5216,29763.0
2020-06-19 11:10:00,32.02,32.11,32.01,32.05,30487.0,30.5216,30.6074,30.5121,30.5502,30487.0
2020-06-19 11:15:00,32.06,32.09,32.0,32.01,24043.0,30.5598,30.5884,30.5026,30.5121,24043.0
2020-06-19 11:20:00,32.01,32.02,31.94,32.0,29491.0,30.5121,30.5216,30.4454,30.5026,29491.0
2020-06-19 11:25:00,32.0,32.07,32.0,32.06,126029.0,30.5026,30.5693,30.5026,30.5598,126029.0
2020-06-19 11:30:00,32.06,32.11,32.04,32.09,51002.0,30.5598,30.6074,30.5407,30.5884,51002.0
2020-06-19 11:35:00,32.09,32.11,32.03,32.03,43938.0,30.5884,30.6074,30.5312,30.5312,43938.0
2020-06-19 11:40:00,32.02,32.03,31.93,31.94,17435.0,30.5216,30.5312,30.4359,30.4454,17435.0
2020-06-19 11:45:00,31.94,31.99,31.93,31.94,17745.0,30.4454,30.493,30.4359,30.4454,17745.0
2020-06-19 11:50:00,31.94,31.98,31.93,31.97,26991.0,30.4454,30.4835,30.4359,30.474,26991.0
2020-06-19 11:55:00,31.98,31.98,31.82,31.85,44190.0,30.4835,30.4835,30.331,30.3596,44190.0
2020-06-19 12:00:00,31.84,31.89,31.79,31.89,29209.0,30.3501,30.3977,30.3024,30.3977,29209.0
2020-06-19 12:05:00,31.87,31.9,31.85,31.89,34817.0,30.3787,30.4073,30.3596,30.3977,34817.0
2020-06-19 12:10:00,31.89,31.91,31.74,31.74,34877.0,30.3977,30.4168,30.2547,30.2547,34877.0
2020-06-19 12:15:00,31.73,31.74,31.48,31.48,43590.0,30.2452,30.2547,30.0069,30.0069,43590.0
2020-06-19 12:20:00,31.48,31.6,31.41,31.49,47886.0,30.0069,30.1213,29.9402,30.0164,47886.0
2020-06-19 12:25:00,31.48,31.62,31.45,31.62,64650.0,30.0069,30.1404,29.9783,30.1404,64650.0
2020-06-19 12:30:00,31.61,31.68,31.6,31.62,15331.0,30.1308,30.1976,30.1213,30.1404,15331.0
2020-06-19 12:35:00,31.62,31.65,31.56,31.6,19918.0,30.1404,30.169,30.0832,30.1213,19918.0
2020-06-19 12:40:00,31.59,31.65,31.56,31.62,19325.0,30.1118,30.169,30.0832,30.1404,19325.0
2020-06-19 12:45:00,31.61,31.73,31.61,31.73,14966.0,30.1308,30.2452,30.1308,30.2452,14966.0
2020-06-19 12:50:00,31.73,31.74,31.68,31.73,22330.0,30.2452,30.2547,30.1976,30.2452,22330.0
2020-06-19 12:55:00,31.73,31.83,31.72,31.81,23241.0,30.2452,30.3405,30.2357,30.3215,23241.0
2020-06-19 13:00:00,31.81,31.82,31.7,31.72,14872.0,30.3215,30.331,30.2166,30.2357,14872.0
2020-06-19 13:05:00,31.72,31.78,31.72,31.76,42724.0,30.2357,30.2929,30.2357,30.2738,42724.0
2020-06-19 13:10:00,31.77,31.81,31.7,31.71,28716.0,30.2833,30.3215,30.2166,30.2262,28716.0
2020-06-19 13:15:00,31.7,31.71,31.62,31.65,13988.0,30.2166,30.2262,30.1404,30.169,13988.0
2020-06-19 13:20:00,31.64,31.65,31.58,31.62,35404.0,30.1594,30.169,30.1022,30.1404,35404.0
2020-06-19 13:25:00,31.62,31.66,31.55,31.58,35493.0,30.1404,30.1785,30.0736,30.1022,35493.0
2020-06-19 13:30:00,31.57,31.58,31.47,31.48,248223.0,30.0927,30.1022,29.9974,30.0069,248223.0
2020-06-19 13:35:00,31.47,31.65,31.47,31.65,17063.0,29.9974,30.169,29.9974,30.169,17063.0
2020-06-19 13:40:00,31.64,31.75,31.61,31.74,16390.0,30.1594,30.2643,30.1308,30.2547,16390.0
2020-06-19 13:45:00,31.75,31.77,31.6,31.64,25196.0,30.2643,30.2833,30.1213,30.1594,25196.0
2020-06-19 13:50:00,31.66,31.66,31.56,31.57,11635.0,30.1785,30.1785,30.0832,30.0927,11635.0
2020-06-19 13:55:00,31.58,31.62,31.47,31.48,13995.0,30.1022,30.1404,29.9974,30.0069,13995.0
2020-06-19 14:00:00,31.48,31.53,31.44,31.49,22137.0,30.0069,30.0546,29.9688,30.0164,22137.0
2020-06-19 14:05:00,31.5,31.51,31.33,31.41,23607.0,30.026,30.0355,29.8639,29.9402,23607.0
2020-06-19 14:10:00,31.4,31.47,31.38,31.47,23450.0,29.9307,29.9974,29.9116,29.9974,23450.0
2020-06-19 14:15:00,31.48,31.54,31.48,31.52,32590.0,30.0069,30.0641,30.0069,30.045,32590.0
2020-06-19 14:20:00,31.52,31.57,31.51,31.56,15135.0,30.045,30.0927,30.0355,30.0832,15135.0
2020-06-19 14:25:00,31.56,31.56,31.42,31.47,16344.0,30.0832,30.0832,29.9497,29.9974,16344.0
2020-06-19 14:30:00,31.47,31.65,31.44,31.65,21230.0,29.9974,30.169,29.9688,30.169,21230.0
2020-06-19 14:35:00,31.63,31.71,31.61,31.71,30234.0,30.1499,30.2262,30.1308,30.2262,30234.0
2020-06-19 14:40:00,31.69,31.73,31.66,31.7,21752.0,30.2071,30.2452,30.1785,30.2166,21752.0
2020-06-19 14:45:00,31.7,31.75,31.67,31.68,74724.0,30.2166,30.2643,30.188,30.1976,74724.0
2020-06-19 14:50:00,31.69,31.75,31.66,31.73,19734.0,30.2071,30.2643,30.1785,30.2452,19734.0
2020-06-19 14:55:00,31.72,31.79,31.71,31.76,26608.0,30.2357,30.3024,30.2262,30.2738,26608.0
2020-06-19 15:00:00,31.75,31.76,31.68,31.73,26619.0,30.2643,30.2738,30.1976,30.2452,26619.0
2020-06-19 15:05:00,31.72,31.72,31.64,31.66,40109.0,30.2357,30.2357,30.1594,30.1785,40109.0
2020-06-19 15:10:00,31.66,31.71,31.59,31.68,37919.0,30.1785,30.2262,30.1118,30.1976,37919.0
2020-06-19 15:15:00,31.68,31.73,31.64,31.66,112645.0,30.1976,30.2452,30.1594,30.1785,112645.0
2020-06-19 15:20:00,31.65,31.66,31.57,31.57,47041.0,30.169,30.1785,30.0927,30.0927,47041.0
2020-06-19 15:25:00,31.58,31.63,31.57,31.6,42614.0,30.1022,30.1499,30.0927,30.1213,42614.0
2020-06-19 15:30:00,31.61,31.61,31.56,31.58,39852.0,30.1308,30.1308,30.0832,30.1022,39852.0
2020-06-19 15:35:00,31.59,31.59,31.53,31.55,44605.0,30.1118,30.1118,30.0546,30.0736,44605.0
2020-06-19 15:40:00,31.55,31.76,31.54,31.71,55844.0,30.0736,30.2738,30.0641,30.2262,55844.0
2020-06-19 15:45:00,31.71,31.74,31.61,31.62,61775.0,30.2262,30.2547,30.1308,30.1404,61775.0
2020-06-19 15:50:00,31.63,31.76,31.62,31.69,215963.0,30.1499,30.2738,30.1404,30.2071,215963.0
2020-06-19 15:55:00,31.68,31.8,31.68,31.72,484250.0,30.1976,30.3119,30.1976,30.2357,484250.0
2020-06-22 09:30:00,31.4,31.65,31.35,31.43,97395.0,29.9307,30.169,29.883,29.9593,97395.0
2020-06-22 09:35:00,31.43,31.48,31.34,31.39,32999.0,29.9593,30.0069,29.8735,29.9211,32999.0
2020-06-22 09:40:00,31.37,31.58,31.36,31.54,49433.0,29.9021,30.1022,29.8925,30.0641,49433.0
2020-06-22 09:45:00,31.55,31.61,31.49,31.56,36543.0,30.0736,30.1308,30.0164,30.0832,36543.0
2020-06-22 09:50:00,31.56,31.64,31.51,31.58,33583.0,30.0832,30.1594,30.0355,30.1022,33583.0
2020-06-22 09:55:00,31.59,31.62,31.53,31.58,50226.0,30.1118,30.1404,30.0546,30.1022,50226.0
2020-06-22 10:00:00,31.58,31.6,31.46,31.58,26399.0,30.1022,30.1213,29.9878,30.1022,26399.0
2020-06-22 10:05:00,31.58,31.58,31.45,31.47,32265.0,30.1022,30.1022,29.9783,29.9974,32265.0
2020-06-22 10:10:00,31.46,31.51,31.44,31.46,44390.0,29.9878,30.0355,29.9688,29.9878,44390.0
2020-06-22 10:15:00,31.46,31.47,31.39,31.43,35548.0,29.9878,29.9974,29.9211,29.9593,35548.0
2020-06-22 10:20:00,31.43,31.44,31.39,31.4,19212.0,29.9593,29.9688,29.9211,29.9307,19212.0
2020-06-22 10:25:00,31.41,31.49,31.39,31.42,27509.0,29.9402,30.0164,29.9211,29.9497,27509.0
2020-06-22 10:30:00,31.42,31.43,31.33,31.39,54074.0,29.9497,29.9593,29.8639,29.9211,54074.0
2020-06-22 10:35:00,31.39,31.41,31.35,31.39,21004.0,29.9211,29.9402,29.883,29.9211,21004.0
2020-06-22 10:40:00,31.38,31.4,31.28,31.36,27008.0,29.9116,29.9307,29.8163,29.8925,27008.0
2020-06-22 10:45:00,31.37,31.38,31.32,31.33,16925.0,29.9021,29.9116,29.8544,29.8639,16925.0
2020-06-22 10:50:00,31.33,31.36,31.32,31.32,29567.0,29.8639,29.8925,29.8544,29.8544,29567.0
2020-06-22 10:55:00,31.33,31.34,31.21,31.22,35513.0,29.8639,29.8735,29.7495,29.7591,35513.0
2020-06-22 11:00:00,31.21,31.27,31.16,31.26,22029.0,29.7495,29.8067,29.7019,29.7972,22029.0
2020-06-22 11:05:00,31.26,31.3,31.25,31.29,28137.0,29.7972,29.8353,29.7877,29.8258,28137.0
2020-06-22 11:10:00,31.29,31.4,31.27,31.4,24508.0,29.8258,29.9307,29.8067,29.9307,24508.0
2020-06-22 11:15:00,31.41,31.47,31.41,31.45,13449.0,29.9402,29.9974,29.9402,29.9783,13449.0
2020-06-22 11:20:00,31.44,31.49,31.42,31.46,24416.0,29.9688,30.0164,29.9497,29.9878,24416.0
2020-06-22 11:25:00,31.47,31.47,31.42,31.44,10624.0,29.9974,29.9974,29.9497,29.9688,10624.0
2020-06-22 11:30:00,31.43,31.47,31.39,31.47,18460.0,29.9593,29.9974,29.9211,29.9974,18460.0
2020-06-22 11:35:00,31.47,31.48,31.43,31.47,16044.0,29.9974,30.0069,29.9593,29.9974,16044.0
2020-06-22 11:40:00,31.47,31.51,31.44,31.44,14798.0,29.9974,30.0355,29.9688,29.9688,14798.0
2020-06-22 11:45:00,31.45,31.51,31.41,31.42,13857.0,29.9783,30.0355,29.9402,29.9497,13857.0
2020-06-22 11:50:00,31.42,31.42,31.18,31.18,45132.0,29.9497,29.9497,29.721,29.721,45132.0
2020-06-22 11:55:00,31.19,31.27,31.18,31.25,28579.0,29.7305,29.8067,29.721,29.7877,28579.0
2020-06-22 12:00:00,31.25,31.37,31.24,31.33,24076.0,29.7877,29.9021,29.7781,29.8639,24076.0
2020-06-22 12:05:00,31.32,31.34,31.3,31.33,13048.0,29.8544,29.8735,29.8353,29.8639,13048.0
2020-06-22 12:10:00,31.32,31.37,31.31,31.36,18274.0,29.8544,29.9021,29.8449,29.8925,18274.0
2020-06-22 12:15:00,31.35,31.4,31.34,31.35,36374.0,29.883,29.9307,29.8735,29.883,36374.0
2020-06-22 12:20:00,31.36,31.37,31.33,31.34,16631.0,29.8925,29.9021,29.8639,29.8735,16631.0
2020-06-22 12:25:00,31.34,31.34,31.25,31.28,39456.0,29.8735,29.8735,29.7877,29.8163,39456.0
2020-06-22 12:30:00,31.28,31.29,31.2,31.24,97527.0,29.8163,29.8258,29.74,29.7781,97527.0
2020-06-22 12:35:00,31.24,31.27,31.22,31.27,52847.0,29.7781,29.8067,29.7591,29.8067,52847.0
2020-06-22 12:40:00,31.27,31.41,31.26,31.41,21061.0,29.8067,29.9402,29.7972,29.9402,21061.0
2020-06-22 12:45:00,31.41,31.69,31.41,31.61,108313.0,29.9402,30.2071,29.9402,30.1308,108313.0
2020-06-22 12:50:00,31.61,31.61,31.51,31.52,26378.0,30.1308,30.1308,30.0355,30.045,26378.0
2020-06-22 12:55:00,31.52,31.56,31.49,31.52,13915.0,30.045,30.0832,30.0164,30.045,13915.0
2020-06-22 13:00:00,31.53,31.58,31.52,31.55,15743.0,30.0546,30.1022,30.045,30.0736,15743.0
2020-06-22 13:05:00,31.56,31.56,31.5,31.51,14511.0,30.0832,30.0832,30.026,30.0355,14511.0
2020-06-22 13:10:00,31.51,31.51,31.43,31.43,8613.0,30.0355,30.0355,29.9593,29.9593,8613.0
2020-06-22 13:15:00,31.44,31.48,31.41,31.46,20607.0,29.9688,30.0069,29.9402,29.9878,20607.0
2020-06-22 13:20:00,31.46,31.47,31.41,31.46,13068.0,29.9878,29.9974,29.9402,29.9878,13068.0
2020-06-22 13:25:00,31.46,31.46,31.36,31.4,20524.0,29.9878,29.9878,29.8925,29.9307,20524.0
2020-06-22 13:30:00,31.4,31.41,31.34,31.34,21402.0,29.9307,29.9402,29.8735,29.8735,21402.0
2020-06-22 13:35:00,31.34,31.34,31.26,31.26,18721.0,29.8735,29.8735,29.7972,29.7972,18721.0
2020-06-22 13:40:00,31.26,31.31,31.24,31.31,16429.0,29.7972,29.8449,29.7781,29.8449,16429.0
2020-06-22 13:45:00,31.32,31.37,31.31,31.36,13611.0,29.8544,29.9021,29.8449,29.8925,13611.0
2020-06-22 13:50:00,31.36,31.37,31.35,31.36,10411.0,29.8925,29.9021,29.883,29.8925,10411.0
2020-06-22 13:55:00,31.36,31.43,31.36,31.42,15220.0,29.8925,29.9593,29.8925,29.9497,15220.0
2020-06-22 14:00:00,31.43,31.43,31.35,31.37,30928.0,29.9593,29.9593,29.883,29.9021,30928.0
2020-06-22 14:05:00,31.37,31.43,31.36,31.43,15184.0,29.9021,29.9593,29.8925,29.9593,15184.0
2020-06-22 14:10:00,31.44,31.44,31.39,31.4,12473.0,29.9688,29.9688,29.9211,29.9307,12473.0
2020-06-22 14:15:00,31.4,31.46,31.37,31.37,38302.0,29.9307,29.9878,29.9021,29.9021,38302.0
2020-06-22 14:20:00,31.37,31.42,31.36,31.42,17668.0,29.9021,29.9497,29.8925,29.9497,17668.0
2020-06-22 14:25:00,31.42,31.48,31.41,31.44,16576.0,29.9497,30.0069,29.9402,29.9688,16576.0
2020-06-22 14:30:00,31.44,31.47,31.42,31.45,16125.0,29.9688,29.9974,29.9497,29.9783,16125.0
2020-06-22 14:35:00,31.45,31.5,31.44,31.48,20572.0,29.9783,30.026,29.9688,30.0069,20572.0
2020-06-22 14:40:00,31.48,31.49,31.46,31.46,10708.0,30.0069,30.0164,29.9878,29.9878,10708.0
2020-06-22 14:45:00,31.46,31.53,31.46,31.52,53884.0,29.9878,30.0546,29.9878,30.045,53884.0
2020-06-22 14:50:00,31.51,31.52,31.47,31.49,19835.0,30.0355,30.045,29.9974,30.0164,19835.0
2020-06-22 14:55:00,31.48,31.54,31.48,31.52,20278.0,30.0069,30.0641,30.0069,30.045,20278.0
2020-06-22 15:00:00,31.52,31.55,31.51,31.54,21297.0,30.045,30.0736,30.0355,30.0641,21297.0
2020-06-22 15:05:00,31.54,31.55,31.51,31.51,23201.0,30.0641,30.0736,30.0355,30.0355,23201.0
2020-06-22 15:10:00,31.52,31.54,31.42,31.42,42408.0,30.045,30.0641,29.9497,29.9497,42408.0
2020-06-22 15:15:00,31.41,31.42,31.32,31.32,27228.0,29.9402,29.9497,29.8544,29.8544,27228.0
2020-06-22 15:20:00,31.32,31.35,31.24,31.25,41002.0,29.8544,29.883,29.7781,29.7877,41002.0
2020-06-22 15:25:00,31.26,31.31,31.24,31.3,40384.0,29.7972,29.8449,29.7781,29.8353,40384.0
2020-06-22 15:30:00,31.3,31.36,31.29,31.35,31403.0,29.8353,29.8925,29.8258,29.883,31403.0
2020-06-22 15:35:00,31.35,31.36,31.28,31.35,40374.0,29.883,29.8925,29.8163,29.883,40374.0
2020-06-22 15:40:00,31.34,31.39,31.32,31.35,41837.0,29.8735,29.9211,29.8544,29.883,41837.0
2020-06-22 15:45:00,31.35,31.36,31.27,31.3,86835.0,29.883,29.8925,29.8067,29.8353,86835.0
2020-06-22 15:50:00,31.3,31.35,31.25,31.34,96525.0,29.8353,29.883,29.7877,29.8735,96525.0
2020-06-22 15:55:00,31.34,31.37,31.32,31.32,134041.0,29.8735,29.9021,29.8544,29.8544,134041.0
2020-06-23 09:30:00,31.77,31.99,31.77,31.91,36692.0,30.2833,30.493,30.2833,30.4168,36692.0
2020-06-23 09:35:00,31.94,31.97,31.87,31.88,16990.0,30.4454,30.474,30.3787,30.3882,16990.0
2020-06-23 09:40:00,31.87,31.92,31.8,31.86,16293.0,30.3787,30.4263,30.3119,30.3691,16293.0
2020-06-23 09:45:00,31.86,31.89,31.73,31.73,18487.0,30.3691,30.3977,30.2452,30.2452,18487.0
2020-06-23 09:50:00,31.73,31.83,31.7,31.77,14361.0,30.2452,30.3405,30.2166,30.2833,14361.0
2020-06-23 09:55:00,31.78,31.87,31.75,31.86,28346.0,30.2929,30.3787,30.2643,30.3691,28346.0
2020-06-23 10:00:00,31.87,31.91,31.75,31.8,40062.0,30.3787,30.4168,30.2643,30.3119,40062.0
2020-06-23 10:05:00,31.81,31.94,31.77,31.92,24049.0,30.3215,30.4454,30.2833,30.4263,24049.0
2020-06-23 10:10:00,31.91,31.95,31.87,31.93,18902.0,30.4168,30.4549,30.3787,30.4359,18902.0
2020-06-23 10:15:00,31.95,32.02,31.94,32.02,38069.0,30.4549,30.5216,30.4454,30.5216,38069.0
2020-06-23 10:20:00,32.02,32.08,32.01,32.04,50202.0,30.5216,30.5788,30.5121,30.5407,50202.0
2020-06-23 10:25:00,32.05,32.09,32.03,32.04,38924.0,30.5502,30.5884,30.5312,30.5407,38924.0
2020-06-23 10:30:00,32.04,32.06,31.98,32.04,59743.0,30.5407,30.5598,30.4835,30.5407,59743.0
2020-06-23 10:35:00,32.04,32.09,32.0,32.07,36614.0,30.5407,30.5884,30.5026,30.5693,36614.0
2020-06-23 10:40:00,32.06,32.15,32.02,32.04,68281.0,30.5598,30.6456,30.5216,30.5407,68281.0
2020-06-23 10:45:00,32.04,32.05,31.82,31.9,25301.0,30.5407,30.5502,30.331,30.4073,25301.0
2020-06-23 10:50:00,31.89,31.94,31.86,31.91,17869.0,30.3977,30.4454,30.3691,30.4168,17869.0
2020-06-23 10:55:00,31.91,31.94,31.85,31.9,30507.0,30.4168,30.4454,30.3596,30.4073,30507.0
2020-06-23 11:00:00,31.9,31.9,31.82,31.87,19967.0,30.4073,30.4073,30.331,30.3787,19967.0
2020-06-23 11:05:00,31.87,31.89,31.82,31.82,18477.0,30.3787,30.3977,30.331,30.331,18477.0
2020-06-23 11:10:00,31.82,31.83,31.75,31.76,36190.0,30.331,30.3405,30.2643,30.2738,36190.0
2020-06-23 11:15:00,31.76,31.83,31.74,31.81,30621.0,30.2738,30.3405,30.2547,30.3215,30621.0
2020-06-23 11:20:00,31.82,31.84,31.76,31.81,42234.0,30.331,30.3501,30.2738,30.3215,42234.0
2020-06-23 11:25:00,31.8,31.91,31.8,31.88,37112.0,30.3119,30.4168,30.3119,30.3882,37112.0
2020-06-23 11:30:00,31.9,32.01,31.88,31.97,41830.0,30.4073,30.5121,30.3882,30.474,41830.0
2020-06-23 11:35:00,31.99,32.04,31.95,32.01,27123.0,30.493,30.5407,30.4549,30.5121,27123.0
2020-06-23 11:40:00,32.02,32.02,31.97,31.98,24704.0,30.5216,30.5216,30.474,30.4835,24704.0
2020-06-23 11:45:00,31.98,32.05,31.96,32.05,29777.0,30.4835,30.5502,30.4645,30.5502,29777.0
2020-06-23 11:50:00,32.05,32.07,32.0,32.01,32547.0,30.5502,30.5693,30.5026,30.5121,32547.0
2020-06-23 11:55:00,32.01,32.1,32.01,32.1,23655.0,30.5121,30.5979,30.5121,30.5979,23655.0
2020-06-23 12:00:00,32.1,32.18,32.1,32.16,65076.0,30.5979,30.6742,30.5979,30.6551,65076.0
2020-06-23 12:05:00,32.14,32.15,31.99,32.0,38606.0,30.636,30.6456,30.493,30.5026,38606.0
2020-06-23 12:10:00,31.99,32.03,31.97,31.97,19011.0,30.493,30.5312,30.474,30.474,19011.0
2020-06-23 12:15:00,31.97,31.97,31.84,31.87,36766.0,30.474,30.474,30.3501,30.3787,36766.0
2020-06-23 12:20:00,31.86,31.98,31.81,31.97,84661.0,30.3691,30.4835,30.3215,30.474,84661.0
2020-06-23 12:25:00,31.98,31.98,31.92,31.93,41118.0,30.4835,30.4835,30.4263,30.4359,41118.0
2020-06-23 12:30:00,31.94,31.95,31.87,31.9,49758.0,30.4454,30.4549,30.3787,30.4073,49758.0
2020-06-23 12:35:00,31.9,31.9,31.82,31.84,20270.0,30.4073,30.4073,30.331,30.3501,20270.0
2020-06-23 12:40:00,31.84,31.85,31.8,31.81,12839.0,30.3501,30.3596,30.3119,30.3215,12839.0
2020-06-23 12:45:00,31.81,31.85,31.81,31.83,16360.0,30.3215,30.3596,30.3215,30.3405,16360.0
2020-06-23 12:50:00,31.84,31.84,31.82,31.83,10134.0,30.3501,30.3501,30.331,30.3405,10134.0
2020-06-23 12:55:00,31.83,31.86,31.82,31.83,23731.0,30.3405,30.3691,30.331,30.3405,23731.0
2020-06-23 13:00:00,31.84,31.88,31.82,31.87,17805.0,30.3501,30.3882,30.331,30.3787,17805.0
2020-06-23 13:05:00,31.88,31.89,31.84,31.86,18599.0,30.3882,30.3977,30.3501,30.3691,18599.0
2020-06-23 13:10:00,31.86,31.88,31.85,31.88,15008.0,30.3691,30.3882,30.3596,30.3882,15008.0
2020-06-23 13:15:00,31.88,31.89,31.83,31.84,14572.0,30.3882,30.3977,30.3405,30.3501,14572.0
2020-06-23 13:20:00,31.83,31.88,31.81,31.83,21818.0,30.3405,30.3882,30.3215,30.3405,21818.0
2020-06-23 13:25:00,31.84,31.85,31.82,31.85,5024.0,30.3501,30.3596,30.331,30.3596,5024.0
2020-06-23 13:30:00,31.85,31.85,31.82,31.82,15833.0,30.3596,30.3596,30.331,30.331,15833.0
2020-06-23 13:35:00,31.83,31.83,31.82,31.83,12577.0,30.3405,30.3405,30.331,30.3405,12577.0
2020-06-23 13:40:00,31.83,31.84,31.77,31.8,36975.0,30.3405,30.3501,30.2833,30.3119,36975.0
2020-06-23 13:45:00,31.8,31.81,31.76,31.77,23922.0,30.3119,30.3215,30.2738,30.2833,23922.0
2020-06-23 13:50:00,31.77,31.78,31.68,31.71,35513.0,30.2833,30.2929,30.1976,30.2262,35513.0
2020-06-23 13:55:00,31.72,31.78,31.71,31.75,27958.0,30.2357,30.2929,30.2262,30.2643,27958.0
2020-06-23 14:00:00,31.74,31.75,31.65,31.67,22076.0,30.2547,30.2643,30.169,30.188,22076.0
2020-06-23 14:05:00,31.67,31.69,31.66,31.68,15798.0,30.188,30.2071,30.1785,30.1976,15798.0
2020-06-23 14:10:00,31.69,31.7,31.66,31.66,11991.0,30.2071,30.2166,30.1785,30.1785,11991.0
2020-06-23 14:15:00,31.66,31.69,31.66,31.69,15062.0,30.1785,30.2071,30.1785,30.2071,15062.0
2020-06-23 14:20:00,31.69,31.7,31.67,31.68,29847.0,30.2071,30.2166,30.188,30.1976,29847.0
2020-06-23 14:25:00,31.69,31.7,31.68,31.69,17324.0,30.2071,30.2166,30.1976,30.2071,17324.0
2020-06-23 14:30:00,31.69,31.77,31.67,31.77,21696.0,30.2071,30.2833,30.188,30.2833,21696.0
2020-06-23 14:35:00,31.78,31.8,31.73,31.74,24998.0,30.2929,30.3119,30.2452,30.2547,24998.0
2020-06-23 14:40:00,31.74,31.74,31.64,31.66,18863.0,30.2547,30.2547,30.1594,30.1785,18863.0
2020-06-23 14:45:00,31.66,31.66,31.53,31.58,35422.0,30.1785,30.1785,30.0546,30.1022,35422.0
2020-06-23 14:50:00,31.58,31.6,31.53,31.6,24996.0,30.1022,30.1213,30.0546,30.1213,24996.0
2020-06-23 14:55:00,31.61,31.62,31.57,31.59,14029.0,30.1308,30.1404,30.0927,30.1118,14029.0
2020-06-23 15:00:00,31.58,31.59,31.54,31.57,23335.0,30.1022,30.1118,30.0641,30.0927,23335.0
2020-06-23 15:05:00,31.56,31.62,31.55,31.62,15145.0,30.0832,30.1404,30.0736,30.1404,15145.0
2020-06-23 15:10:00,31.62,31.66,31.61,31.65,31709.0,30.1404,30.1785,30.1308,30.169,31709.0
2020-06-23 15:15:00,31.64,31.68,31.62,31.68,20497.0,30.1594,30.1976,30.1404,30.1976,20497.0
2020-06-23 15:20:00,31.67,31.68,31.51,31.51,55785.0,30.188,30.1976,30.0355,30.0355,55785.0
2020-06-23 15:25:00,31.52,31.54,31.46,31.46,53304.0,30.045,30.0641,29.9878,29.9878,53304.0
2020-06-23 15:30:00,31.46,31.52,31.44,31.5,37439.0,29.9878,30.045,29.9688,30.026,37439.0
2020-06-23 15:35:00,31.51,31.56,31.49,31.54,21495.0,30.0355,30.0832,30.0164,30.0641,21495.0
2020-06-23 15:40:00,31.54,31.55,31.48,31.52,34481.0,30.0641,30.0736,30.0069,30.045,34481.0
2020-06-23 15:45:00,31.52,31.54,31.48,31.49,40525.0,30.045,30.0641,30.0069,30.0164,40525.0
2020-06-23 15:50:00,31.48,31.48,31.38,31.47,78515.0,30.0069,30.0069,29.9116,29.9974,78515.0
2020-06-23 15:55:00,31.46,31.49,31.41,31.49,144980.0,29.9878,30.0164,29.9402,30.0164,144980.0
2020-06-24 09:30:00,31.23,31.23,30.95,31.0,56672.0,29.7686,29.7686,29.5017,29.5494,56672.0
2020-06-24 09:35:00,30.98,31.06,30.86,30.87,48779.0,29.5303,29.6066,29.4159,29.4255,48779.0
2020-06-24 09:40:00,30.88,31.2,30.81,31.19,65454.0,29.435,29.74,29.3683,29.7305,65454.0
2020-06-24 09:45:00,31.19,31.19,30.99,31.0,33897.0,29.7305,29.7305,29.5398,29.5494,33897.0
2020-06-24 09:50:00,31.03,31.05,30.97,30.98,25286.0,29.578,29.597,29.5208,29.5303,25286.0
2020-06-24 09:55:00,30.99,31.05,30.86,30.86,33380.0,29.5398,29.597,29.4159,29.4159,33380.0
2020-06-24 10:00:00,30.88,30.89,30.79,30.79,52988.0,29.435,29.4445,29.3492,29.3492,52988.0
2020-06-24 10:05:00,30.8,30.91,30.8,30.89,25154.0,29.3587,29.4636,29.3587,29.4445,25154.0
2020-06-24 10:10:00,30.88,31.0,30.86,31.0,30301.0,29.435,29.5494,29.4159,29.5494,30301.0
2020-06-24 10:15:00,30.99,31.02,30.84,30.92,26564.0,29.5398,29.5684,29.3969,29.4731,26564.0
2020-06-24 10:20:00,30.92,30.95,30.88,30.92,39643.0,29.4731,29.5017,29.435,29.4731,39643.0
2020-06-24 10:25:00,30.94,30.99,30.94,30.99,20129.0,29.4922,29.5398,29.4922,29.5398,20129.0
2020-06-24 10:30:00,30.99,31.0,30.85,30.87,28367.0,29.5398,29.5494,29.4064,29.4255,28367.0
2020-06-24 10:35:00,30.86,30.94,30.77,30.8,19769.0,29.4159,29.4922,29.3301,29.3587,19769.0
2020-06-24 10:40:00,30.8,30.91,30.78,30.89,19204.0,29.3587,29.4636,29.3397,29.4445,19204.0
2020-06-24 10:45:00,30.9,30.9,30.75,30.78,24163.0,29.4541,29.4541,29.3111,29.3397,24163.0
2020-06-24 10:50:00,30.79,30.85,30.72,30.72,28912.0,29.3492,29.4064,29.2825,29.2825,28912.0
2020-06-24 10:55:00,30.71,30.76,30.66,30.73,48255.0,29.2729,29.3206,29.2253,29.292,48255.0
2020-06-24 11:00:00,30.73,30.78,30.66,30.76,28294.0,29.292,29.3397,29.2253,29.3206,28294.0
2020-06-24 11:05:00,30.76,30.77,30.63,30.68,34000.0,29.3206,29.3301,29.1967,29.2443,34000.0
2020-06-24 11:10:00,30.68,30.69,30.58,30.58,23950.0,29.2443,29.2539,29.149,29.149,23950.0
2020-06-24 11:15:00,30.59,30.61,30.47,30.5,40482.0,29.1586,29.1776,29.0442,29.0728,40482.0
2020-06-24 11:20:00,30.5,30.54,30.48,30.5,26909.0,29.0728,29.1109,29.0537,29.0728,26909.0
2020-06-24 11:25:00,30.51,30.57,30.48,30.55,84707.0,29.0823,29.1395,29.0537,29.1204,84707.0
2020-06-24 11:30:00,30.54,30.57,30.45,30.49,57342.0,29.1109,29.1395,29.0251,29.0632,57342.0
2020-06-24 11:35:00,30.49,30.56,30.41,30.43,67448.0,29.0632,29.13,28.987,29.006,67448.0
2020-06-24 11:40:00,30.44,30.48,30.29,30.31,64929.0,29.0156,29.0537,28.8726,28.8917,64929.0
2020-06-24 11:45:00,30.31,30.36,30.2,30.21,36156.0,28.8917,28.9393,28.7868,28.7963,36156.0
2020-06-24 11:50:00,30.21,30.23,30.13,30.17,28332.0,28.7963,28.8154,28.7201,28.7582,28332.0
2020-06-24 11:55:00,30.17,30.3,30.16,30.3,22827.0,28.7582,28.8821,28.7487,28.8821,22827.0
2020-06-24 12:00:00,30.3,30.4,30.28,30.39,23370.0,28.8821,28.9775,28.8631,28.9679,23370.0
2020-06-24 12:05:00,30.4,30.41,30.3,30.31,20008.0,28.9775,28.987,28.8821,28.8917,20008.0
2020-06-24 12:10:00,30.31,30.36,30.3,30.34,13728.0,28.8917,28.9393,28.8821,28.9203,13728.0
2020-06-24 12:15:00,30.34,30.45,30.34,30.45,18359.0,28.9203,29.0251,28.9203,29.0251,18359.0
2020-06-24 12:20:00,30.46,30.49,30.43,30.46,15130.0,29.0346,29.0632,29.006,29.0346,15130.0
2020-06-24 12:25:00,30.46,30.47,30.38,30.4,22390.0,29.0346,29.0442,28.9584,28.9775,22390.0
2020-06-24 12:30:00,30.39,30.4,30.26,30.28,28896.0,28.9679,28.9775,28.844,28.8631,28896.0
2020-06-24 12:35:00,30.28,30.34,30.25,30.26,23568.0,28.8631,28.9203,28.8345,28.844,23568.0
2020-06-24 12:40:00,30.26,30.48,30.26,30.46,21899.0,28.844,29.0537,28.844,29.0346,21899.0
2020-06-24 12:45:00,30.46,30.53,30.46,30.51,14508.0,29.0346,29.1014,29.0346,29.0823,14508.0
2020-06-24 12:50:00,30.5,30.53,30.45,30.49,16038.0,29.0728,29.1014,29.0251,29.0632,16038.0
2020-06-24 12:55:00,30.49,30.54,30.49,30.53,16729.0,29.0632,29.1109,29.0632,29.1014,16729.0
2020-06-24 13:00:00,30.52,30.54,30.5,30.53,13771.0,29.0918,29.1109,29.0728,29.1014,13771.0
2020-06-24 13:05:00,30.54,30.55,30.42,30.43,28978.0,29.1109,29.1204,28.9965,29.006,28978.0
2020-06-24 13:10:00,30.44,30.48,30.37,30.47,112132.0,29.0156,29.0537,28.9489,29.0442,112132.0
2020-06-24 13:15:00,30.47,30.52,30.43,30.45,26986.0,29.0442,29.0918,29.006,29.0251,26986.0
2020-06-24 13:20:00,30.44,30.44,30.32,30.32,27654.0,29.0156,29.0156,28.9012,28.9012,27654.0
2020-06-24 13:25:00,30.32,30.37,30.31,30.36,56233.0,28.9012,28.9489,28.8917,28.9393,56233.0
2020-06-24 13:30:00,30.36,30.36,30.26,30.27,41995.0,28.9393,28.9393,28.844,28.8535,41995.0
2020-06-24 13:35:00,30.26,30.31,30.24,30.28,31990.0,28.844,28.8917,28.8249,28.8631,31990.0
2020-06-24 13:40:00,30.27,30.35,30.24,30.34,21072.0,28.8535,28.9298,28.8249,28.9203,21072.0
2020-06-24 13:45:00,30.34,30.35,30.28,30.31,35739.0,28.9203,28.9298,28.8631,28.8917,35739.0
2020-06-24 13:50:00,30.31,30.36,30.27,30.35,17341.0,28.8917,28.9393,28.8535,28.9298,17341.0
2020-06-24 13:55:00,30.34,30.39,30.31,30.38,21757.0,28.9203,28.9679,28.8917,28.9584,21757.0
2020-06-24 14:00:00,30.39,30.39,30.22,30.25,32535.0,28.9679,28.9679,28.8059,28.8345,32535.0
2020-06-24 14:05:00,30.25,30.38,30.25,30.36,19174.0,28.8345,28.9584,28.8345,28.9393,19174.0
2020-06-24 14:10:00,30.36,30.38,30.3,30.33,13005.0,28.9393,28.9584,28.8821,28.9107,13005.0
2020-06-24 14:15:00,30.34,30.43,30.34,30.41,16815.0,28.9203,29.006,28.9203,28.987,16815.0
2020-06-24 14:20:00,30.41,30.44,30.4,30.41,10767.0,28.987,29.0156,28.9775,28.987,10767.0
2020-06-24 14:25:00,30.41,30.42,30.37,30.42,44307.0,28.987,28.9965,28.9489,28.9965,44307.0
2020-06-24 14:30:00,30.41,30.45,30.37,30.45,28998.0,28.987,29.0251,28.9489,29.0251,28998.0
2020-06-24 14:35:00,30.45,30.45,30.32,30.36,26704.0,29.0251,29.0251,28.9012,28.9393,26704.0
2020-06-24 14:40:00,30.36,30.37,30.27,30.27,21729.0,28.9393,28.9489,28.8535,28.8535,21729.0
2020-06-24 14:45:00,30.28,30.37,30.27,30.31,18237.0,28.8631,28.9489,28.8535,28.8917,18237.0
2020-06-24 14:50:00,30.3,30.32,30.24,30.26,17475.0,28.8821,28.9012,28.8249,28.844,17475.0
2020-06-24 14:55:00,30.26,30.31,30.24,30.25,24488.0,28.844,28.8917,28.8249,28.8345,24488.0
2020-06-24 15:00:00,30.25,30.38,30.25,30.38,26764.0,28.8345,28.9584,28.8345,28.9584,26764.0
2020-06-24 15:05:00,30.39,30.41,30.35,30.36,55607.0,28.9679,28.987,28.9298,28.9393,55607.0
2020-06-24 15:10:00,30.37,30.52,30.34,30.51,22111.0,28.9489,29.0918,28.9203,29.0823,22111.0
2020-06-24 15:15:00,30.51,30.52,30.45,30.47,39825.0,29.0823,29.0918,29.0251,29.0442,39825.0
2020-06-24 15:20:00,30.47,30.49,30.43,30.43,31984.0,29.0442,29.0632,29.006,29.006,31984.0
2020-06-24 15:25:00,30.44,30.49,30.39,30.4,29853.0,29.0156,29.0632,28.9679,28.9775,29853.0
2020-06-24 15:30:00,30.41,30.42,30.37,30.38,28067.0,28.987,28.9965,28.9489,28.9584,28067.0
2020-06-24 15:35:00,30.38,30.42,30.37,30.42,22674.0,28.9584,28.9965,28.9489,28.9965,22674.0
2020-06-24 15:40:00,30.42,30.5,30.42,30.49,49054.0,28.9965,29.0728,28.9965,29.0632,49054.0
2020-06-24 15:45:00,30.49,30.51,30.42,30.43,57405.0,29.0632,29.0823,28.9965,29.006,57405.0
2020-06-24 15:50:00,30.43,30.43,30.28,30.32,73555.0,29.006,29.006,28.8631,28.9012,73555.0
2020-06-24 15:55:00,30.33,30.36,30.27,30.32,153579.0,28.9107,28.9393,28.8535,28.9012,153579.0
2020-06-25 09:30:00,30.2,30.53,30.15,30.53,56749.0,28.7868,29.1014,28.7392,29.1014,56749.0
2020-06-25 09:35:00,30.5,30.73,30.5,30.7,34838.0,29.0728,29.292,29.0728,29.2634,34838.0
2020-06-25 09:40:00,30.67,30.68,30.47,30.53,34596.0,29.2348,29.2443,29.0442,29.1014,34596.0
2020-06-25 09:45:00,30.52,30.66,30.52,30.6,46285.0,29.0918,29.2253,29.0918,29.1681,46285.0
2020-06-25 09:50:00,30.6,30.89,30.59,30.88,37232.0,29.1681,29.4445,29.1586,29.435,37232.0
2020-06-25 09:55:00,30.88,30.98,30.85,30.92,53184.0,29.435,29.5303,29.4064,29.4731,53184.0
2020-06-25 10:00:00,30.92,31.22,30.89,31.2,70502.0,29.4731,29.7591,29.4445,29.74,70502.0
2020-06-25 10:05:00,31.22,31.24,31.14,31.19,41002.0,29.7591,29.7781,29.6828,29.7305,41002.0
2020-06-25 10:10:00,31.21,31.39,31.19,31.36,53019.0,29.7495,29.9211,29.7305,29.8925,53019.0
2020-06-25 10:15:00,31.36,31.37,31.22,31.33,38154.0,29.8925,29.9021,29.7591,29.8639,38154.0
2020-06-25 10:20:00,31.33,31.51,31.33,31.5,42309.0,29.8639,30.0355,29.8639,30.026,42309.0
2020-06-25 10:25:00,31.49,31.53,31.42,31.5,67230.0,30.0164,30.0546,29.9497,30.026,67230.0
2020-06-25 10:30:00,31.5,31.51,31.28,31.32,37440.0,30.026,30.0355,29.8163,29.8544,37440.0
2020-06-25 10:35:00,31.33,31.39,31.31,31.34,25317.0,29.8639,29.9211,29.8449,29.8735,25317.0
2020-06-25 10:40:00,31.34,31.38,31.18,31.21,26335.0,29.8735,29.9116,29.721,29.7495,26335.0
2020-06-25 10:45:00,31.22,31.33,31.19,31.24,22665.0,29.7591,29.8639,29.7305,29.7781,22665.0
2020-06-25 10:50:00,31.23,31.27,31.16,31.16,29032.0,29.7686,29.8067,29.7019,29.7019,29032.0
2020-06-25 10:55:00,31.15,31.24,31.13,31.2,58855.0,29.6924,29.7781,29.6733,29.74,58855.0
2020-06-25 11:00:00,31.19,31.19,31.08,31.14,38410.0,29.7305,29.7305,29.6256,29.6828,38410.0
2020-06-25 11:05:00,31.13,31.13,31.04,31.11,41066.0,29.6733,29.6733,29.5875,29.6542,41066.0
2020-06-25 11:10:00,31.11,31.16,31.04,31.12,45950.0,29.6542,29.7019,29.5875,29.6638,45950.0
2020-06-25 11:15:00,31.12,31.26,31.11,31.26,38277.0,29.6638,29.7972,29.6542,29.7972,38277.0
2020-06-25 11:20:00,31.25,31.28,31.23,31.27,28064.0,29.7877,29.8163,29.7686,29.8067,28064.0
2020-06-25 11:25:00,31.27,31.28,31.18,31.25,36217.0,29.8067,29.8163,29.721,29.7877,36217.0
2020-06-25 11:30:00,31.26,31.27,31.12,31.13,40256.0,29.7972,29.8067,29.6638,29.6733,40256.0
2020-06-25 11:35:00,31.12,31.17,31.09,31.16,23717.0,29.6638,29.7114,29.6352,29.7019,23717.0
2020-06-25 11:40:00,31.16,31.16,31.06,31.14,29601.0,29.7019,29.7019,29.6066,29.6828,29601.0
2020-06-25 11:45:00,31.13,31.19,31.11,31.17,32609.0,29.6733,29.7305,29.6542,29.7114,32609.0
2020-06-25 11:50:00,31.17,31.17,31.13,31.16,34642.0,29.7114,29.7114,29.6733,29.7019,34642.0
2020-06-25 11:55:00,31.17,31.27,31.15,31.24,41985.0,29.7114,29.8067,29.6924,29.7781,41985.0
2020-06-25 12:00:00,31.25,31.35,31.25,31.34,29710.0,29.7877,29.883,29.7877,29.8735,29710.0
2020-06-25 12:05:00,31.35,31.4,31.34,31.38,23438.0,29.883,29.9307,29.8735,29.9116,23438.0
2020-06-25 12:10:00,31.37,31.43,31.35,31.41,43710.0,29.9021,29.9593,29.883,29.9402,43710.0
2020-06-25 12:15:00,31.41,31.45,31.4,31.42,39406.0,29.9402,29.9783,29.9307,29.9497,39406.0
2020-06-25 12:20:00,31.42,31.42,31.33,31.39,78403.0,29.9497,29.9497,29.8639,29.9211,78403.0
2020-06-25 12:25:00,31.38,31.38,31.32,31.34,25518.0,29.9116,29.9116,29.8544,29.8735,25518.0
2020-06-25 12:30:00,31.35,31.4,31.33,31.36,25793.0,29.883,29.9307,29.8639,29.8925,25793.0
2020-06-25 12:35:00,31.37,31.5,31.37,31.48,27947.0,29.9021,30.026,29.9021,30.0069,27947.0
2020-06-25 12:40:00,31.47,31.57,31.46,31.55,60379.0,29.9974,30.0927,29.9878,30.0736,60379.0
2020-06-25 12:45:00,31.56,31.59,31.5,31.51,31659.0,30.0832,30.1118,30.026,30.0355,31659.0
2020-06-25 12:50:00,31.52,31.52,31.44,31.47,26745.0,30.045,30.045,29.9688,29.9974,26745.0
2020-06-25 12:55:00,31.46,31.47,31.4,31.43,24761.0,29.9878,29.9974,29.9307,29.9593,24761.0
2020-06-25 13:00:00,31.42,31.42,31.37,31.37,24747.0,29.9497,29.9497,29.9021,29.9021,24747.0
2020-06-25 13:05:00,31.37,31.37,31.31,31.31,23262.0,29.9021,29.9021,29.8449,29.8449,23262.0
2020-06-25 13:10:00,31.31,31.32,31.26,31.27,25452.0,29.8449,29.8544,29.7972,29.8067,25452.0
2020-06-25 13:15:00,31.26,31.32,31.26,31.29,28343.0,29.7972,29.8544,29.7972,29.8258,28343.0
2020-06-25 13:20:00,31.29,31.3,31.24,31.27,49714.0,29.8258,29.8353,29.7781,29.8067,49714.0
2020-06-25 13:25:00,31.27,31.35,31.26,31.33,47893.0,29.8067,29.883,29.7972,29.8639,47893.0
2020-06-25 13:30:00,31.34,31.37,31.33,31.33,54221.0,29.8735,29.9021,29.8639,29.8639,54221.0
2020-06-25 13:35:00,31.33,31.42,31.33,31.41,37044.0,29.8639,29.9497,29.8639,29.9402,37044.0
2020-06-25 13:40:00,31.41,31.43,31.37,31.37,44034.0,29.9402,29.9593,29.9021,29.9021,44034.0
2020-06-25 13:45:00,31.37,31.38,31.32,31.32,27545.0,29.9021,29.9116,29.8544,29.8544,27545.0
2020-06-25 13:50:00,31.32,31.34,31.28,31.32,32206.0,29.8544,29.8735,29.8163,29.8544,32206.0
2020-06-25 13:55:00,31.33,31.35,31.32,31.35,31905.0,29.8639,29.883,29.8544,29.883,31905.0
2020-06-25 14:00:00,31.35,31.36,31.28,31.3,46621.0,29.883,29.8925,29.8163,29.8353,46621.0
2020-06-25 14:05:00,31.31,31.33,31.28,31.28,26630.0,29.8449,29.8639,29.8163,29.8163,26630.0
2020-06-25 14:10:00,31.29,31.31,31.26,31.3,28394.0,29.8258,29.8449,29.7972,29.8353,28394.0
2020-06-25 14:15:00,31.3,31.31,31.25,31.29,74362.0,29.8353,29.8449,29.7877,29.8258,74362.0
2020-06-25 14:20:00,31.28,31.29,31.13,31.14,44329.0,29.8163,29.8258,29.6733,29.6828,44329.0
2020-06-25 14:25:00,31.15,31.2,31.14,31.2,23604.0,29.6924,29.74,29.6828,29.74,23604.0
2020-06-25 14:30:00,31.2,31.2,31.04,31.05,64873.0,29.74,29.74,29.5875,29.597,64873.0
2020-06-25 14:35:00,31.06,31.15,31.04,31.15,30899.0,29.6066,29.6924,29.5875,29.6924,30899.0
2020-06-25 14:40:00,31.14,31.23,31.13,31.19,49073.0,29.6828,29.7686,29.6733,29.7305,49073.0
2020-06-25 14:45:00,31.2,31.22,31.17,31.19,18865.0,29.74,29.7591,29.7114,29.7305,18865.0
2020-06-25 14:50:00,31.19,31.2,31.06,31.08,71582.0,29.7305,29.74,29.6066,29.6256,71582.0
2020-06-25 14:55:00,31.08,31.11,31.02,31.09,39495.0,29.6256,29.6542,29.5684,29.6352,39495.0
2020-06-25 15:00:00,31.08,31.11,31.04,31.08,44748.0,29.6256,29.6542,29.5875,29.6256,44748.0
2020-06-25 15:05:00,31.08,31.19,31.08,31.14,109607.0,29.6256,29.7305,29.6256,29.6828,109607.0
2020-06-25 15:10:00,31.14,31.16,31.1,31.14,52724.0,29.6828,29.7019,29.6447,29.6828,52724.0
2020-06-25 15:15:00,31.13,31.22,31.12,31.19,43986.0,29.6733,29.7591,29.6638,29.7305,43986.0
2020-06-25 15:20:00,31.19,31.28,31.18,31.26,40283.0,29.7305,29.8163,29.721,29.7972,40283.0
2020-06-25 15:25:00,31.27,31.38,31.23,31.35,90818.0,29.8067,29.9116,29.7686,29.883,90818.0
2020-06-25 15:30:00,31.35,31.36,31.26,31.28,54370.0,29.883,29.8925,29.7972,29.8163,54370.0
2020-06-25 15:35:00,31.28,31.3,31.2,31.26,53007.0,29.8163,29.8353,29.74,29.7972,53007.0
2020-06-25 15:40:00,31.26,31.31,31.24,31.27,62803.0,29.7972,29.8449,29.7781,29.8067,62803.0
2020-06-25 15:45:00,31.26,31.35,31.23,31.25,100689.0,29.7972,29.883,29.7686,29.7877,100689.0
2020-06-25 15:50:00,31.26,31.39,31.26,31.38,131550.0,29.7972,29.9211,29.7972,29.9116,131550.0
2020-06-25 15:55:00,31.38,31.51,31.38,31.47,294250.0,29.9116,30.0355,29.9116,29.9974,294250.0
2020-06-26 09:30:00,31.24,31.32,31.1,31.25,90113.0,29.7781,29.8544,29.6447,29.7877,90113.0
2020-06-26 09:35:00,31.28,31.31,31.09,31.15,41541.0,29.8163,29.8449,29.6352,29.6924,41541.0
2020-06-26 09:40:00,31.14,31.2,31.04,31.08,42106.0,29.6828,29.74,29.5875,29.6256,42106.0
2020-06-26 09:45:00,31.1,31.2,31.07,31.16,51617.0,29.6447,29.74,29.6161,29.7019,51617.0
2020-06-26 09:50:00,31.15,31.16,31.03,31.15,28456.0,29.6924,29.7019,29.578,29.6924,28456.0
2020-06-26 09:55:00,31.14,31.14,31.02,31.09,101447.0,29.6828,29.6828,29.5684,29.6352,101447.0
2020-06-26 10:00:00,31.09,31.09,30.9,30.94,48636.0,29.6352,29.6352,29.4541,29.4922,48636.0
2020-06-26 10:05:00,30.94,31.0,30.93,31.0,41076.0,29.4922,29.5494,29.4827,29.5494,41076.0
2020-06-26 10:10:00,31.0,31.01,30.69,30.71,57266.0,29.5494,29.5589,29.2539,29.2729,57266.0
2020-06-26 10:15:00,30.71,30.73,30.65,30.65,52791.0,29.2729,29.292,29.2158,29.2158,52791.0
2020-06-26 10:20:00,30.66,30.66,30.52,30.62,23450.0,29.2253,29.2253,29.0918,29.1872,23450.0
2020-06-26 10:25:00,30.63,30.69,30.56,30.61,39985.0,29.1967,29.2539,29.13,29.1776,39985.0
2020-06-26 10:30:00,30.59,30.67,30.4,30.43,43806.0,29.1586,29.2348,28.9775,29.006,43806.0
2020-06-26 10:35:00,30.44,30.46,30.33,30.35,36184.0,29.0156,29.0346,28.9107,28.9298,36184.0
2020-06-26 10:40:00,30.34,30.53,30.33,30.53,31374.0,28.9203,29.1014,28.9107,29.1014,31374.0
2020-06-26 10:45:00,30.52,30.56,30.35,30.36,79724.0,29.0918,29.13,28.9298,28.9393,79724.0
2020-06-26 10:50:00,30.36,30.52,30.3,30.43,28773.0,28.9393,29.0918,28.8821,29.006,28773.0
2020-06-26 10:55:00,30.42,30.45,30.36,30.42,30806.0,28.9965,29.0251,28.9393,28.9965,30806.0
2020-06-26 11:00:00,30.43,30.48,30.39,30.42,44625.0,29.006,29.0537,28.9679,28.9965,44625.0
2020-06-26 11:05:00,30.42,30.44,30.36,30.37,31267.0,28.9965,29.0156,28.9393,28.9489,31267.0
2020-06-26 11:10:00,30.37,30.38,30.28,30.38,21500.0,28.9489,28.9584,28.8631,28.9584,21500.0
2020-06-26 11:15:00,30.38,30.38,30.24,30.29,34396.0,28.9584,28.9584,28.8249,28.8726,34396.0
2020-06-26 11:20:00,30.29,30.37,30.27,30.37,50679.0,28.8726,28.9489,28.8535,28.9489,50679.0
2020-06-26 11:25:00,30.36,30.4,30.31,30.34,33213.0,28.9393,28.9775,28.8917,28.9203,33213.0
2020-06-26 11:30:00,30.34,30.35,30.2,30.21,47192.0,28.9203,28.9298,28.7868,28.7963,47192.0
2020-06-26 11:35:00,30.22,30.29,30.22,30.26,32753.0,28.8059,28.8726,28.8059,28.844,32753.0
2020-06-26 11:40:00,30.26,30.26,30.1,30.13,70457.0,28.844,28.844,28.6915,28.7201,70457.0
2020-06-26 11:45:00,30.12,30.17,30.07,30.16,90539.0,28.7106,28.7582,28.6629,28.7487,90539.0
2020-06-26 11:50:00,30.16,30.21,30.11,30.12,35013.0,28.7487,28.7963,28.701,28.7106,35013.0
2020-06-26 11:55:00,30.12,30.21,30.11,30.14,40298.0,28.7106,28.7963,28.701,28.7296,40298.0
2020-06-26 12:00:00,30.15,30.15,29.98,29.99,78179.0,28.7392,28.7392,28.5771,28.5866,78179.0
2020-06-26 12:05:00,29.98,30.04,29.91,30.03,69753.0,28.5771,28.6343,28.5104,28.6248,69753.0
2020-06-26 12:10:00,30.03,30.13,30.02,30.1,107349.0,28.6248,28.7201,28.6152,28.6915,107349.0
2020-06-26 12:15:00,30.09,30.14,30.08,30.11,31263.0,28.682,28.7296,28.6724,28.701,31263.0
2020-06-26 12:20:00,30.11,30.12,30.07,30.11,55063.0,28.701,28.7106,28.6629,28.701,55063.0
2020-06-26 12:25:00,30.11,30.12,30.05,30.1,76777.0,28.701,28.7106,28.6438,28.6915,76777.0
2020-06-26 12:30:00,30.11,30.11,29.98,30.0,54926.0,28.701,28.701,28.5771,28.5962,54926.0
2020-06-26 12:35:00,29.99,29.99,29.87,29.94,51369.0,28.5866,28.5866,28.4723,28.539,51369.0
2020-06-26 12:40:00,29.93,29.93,29.83,29.84,26246.0,28.5294,28.5294,28.4341,28.4437,26246.0
2020-06-26 12:45:00,29.83,29.9,29.78,29.87,50760.0,28.4341,28.5008,28.3865,28.4723,50760.0
2020-06-26 12:50:00,29.87,29.96,29.84,29.92,71103.0,28.4723,28.558,28.4437,28.5199,71103.0
2020-06-26 12:55:00,29.93,29.95,29.9,29.94,48627.0,28.5294,28.5485,28.5008,28.539,48627.0
2020-06-26 13:00:00,29.93,30.0,29.91,29.94,50526.0,28.5294,28.5962,28.5104,28.539,50526.0
2020-06-26 13:05:00,29.95,29.99,29.93,29.94,36310.0,28.5485,28.5866,28.5294,28.539,36310.0
2020-06-26 13:10:00,29.94,29.95,29.9,29.91,43673.0,28.539,28.5485,28.5008,28.5104,43673.0
2020-06-26 13:15:00,29.91,29.95,29.9,29.94,41920.0,28.5104,28.5485,28.5008,28.539,41920.0
2020-06-26 13:20:00,29.94,30.0,29.92,29.99,47403.0,28.539,28.5962,28.5199,28.5866,47403.0
2020-06-26 13:25:00,29.98,29.98,29.86,29.86,56248.0,28.5771,28.5771,28.4627,28.4627,56248.0
2020-06-26 13:30:00,29.87,29.87,29.78,29.86,40232.0,28.4723,28.4723,28.3865,28.4627,40232.0
2020-06-26 13:35:00,29.86,29.92,29.81,29.91,28998.0,28.4627,28.5199,28.4151,28.5104,28998.0
2020-06-26 13:40:00,29.91,29.92,29.88,29.92,62100.0,28.5104,28.5199,28.4818,28.5199,62100.0
2020-06-26 13:45:00,29.92,29.93,29.86,29.91,60503.0,28.5199,28.5294,28.4627,28.5104,60503.0
2020-06-26 13:50:00,29.91,29.91,29.84,29.89,62536.0,28.5104,28.5104,28.4437,28.4913,62536.0
2020-06-26 13:55:00,29.89,29.89,29.83,29.89,42516.0,28.4913,28.4913,28.4341,28.4913,42516.0
2020-06-26 14:00:00,29.89,29.92,29.84,29.9,65557.0,28.4913,28.5199,28.4437,28.5008,65557.0
2020-06-26 14:05:00,29.89,29.91,29.84,29.87,71938.0,28.4913,28.5104,28.4437,28.4723,71938.0
2020-06-26 14:10:00,29.87,29.91,29.74,29.8,156713.0,28.4723,28.5104,28.3483,28.4055,156713.0
2020-06-26 14:15:00,29.8,29.84,29.77,29.77,134421.0,28.4055,28.4437,28.3769,28.3769,134421.0
2020-06-26 14:20:00,29.77,29.81,29.71,29.73,66732.0,28.3769,28.4151,28.3197,28.3388,66732.0
2020-06-26 14:25:00,29.73,29.75,29.64,29.67,59474.0,28.3388,28.3579,28.253,28.2816,59474.0
2020-06-26 14:30:00,29.68,29.69,29.57,29.62,139552.0,28.2911,28.3007,28.1863,28.234,139552.0
2020-06-26 14:35:00,29.62,29.62,29.43,29.45,80424.0,28.234,28.234,28.0528,28.0719,80424.0
2020-06-26 14:40:00,29.45,29.54,29.44,29.49,105163.0,28.0719,28.1577,28.0624,28.11,105163.0
2020-06-26 14:45:00,29.48,29.56,29.47,29.5,66266.0,28.1005,28.1768,28.091,28.1196,66266.0
2020-06-26 14:50:00,29.5,29.59,29.49,29.55,67263.0,28.1196,28.2054,28.11,28.1672,67263.0
2020-06-26 14:55:00,29.55,29.57,29.49,29.52,72130.0,28.1672,28.1863,28.11,28.1386,72130.0
2020-06-26 15:00:00,29.53,29.65,29.52,29.58,56738.0,28.1482,28.2625,28.1386,28.1958,56738.0
2020-06-26 15:05:00,29.57,29.58,29.49,29.54,71587.0,28.1863,28.1958,28.11,28.1577,71587.0
2020-06-26 15:10:00,29.54,29.56,29.47,29.53,98051.0,28.1577,28.1768,28.091,28.1482,98051.0
2020-06-26 15:15:00,29.53,29.58,29.5,29.5,78382.0,28.1482,28.1958,28.1196,28.1196,78382.0
2020-06-26 15:20:00,29.5,29.58,29.49,29.53,70542.0,28.1196,28.1958,28.11,28.1482,70542.0
2020-06-26 15:25:00,29.54,29.64,29.5,29.63,94301.0,28.1577,28.253,28.1196,28.2435,94301.0
2020-06-26 15:30:00,29.62,29.63,29.49,29.5,51995.0,28.234,28.2435,28.11,28.1196,51995.0
2020-06-26 15:35:00,29.51,29.56,29.45,29.48,122599.0,28.1291,28.1768,28.0719,28.1005,122599.0
2020-06-26 15:40:00,29.47,29.51,29.4,29.46,198454.0,28.091,28.1291,28.0242,28.0814,198454.0
2020-06-26 15:45:00,29.45,29.62,29.43,29.54,270208.0,28.0719,28.234,28.0528,28.1577,270208.0
2020-06-26 15:50:00,29.53,29.54,29.23,29.32,340528.0,28.1482,28.1577,27.8622,27.948,340528.0
2020-06-26 15:55:00,29.32,29.6,29.31,29.59,861300.0,27.948,28.2149,27.9385,28.2054,861300.0
2020-06-29 09:30:00,29.77,29.87,29.31,29.34,56256.0,28.3769,28.4723,27.9385,27.9671,56256.0
2020-06-29 09:35:00,29.36,29.55,29.34,29.41,22040.0,27.9861,28.1672,27.9671,28.0338,22040.0
2020-06-29 09:40:00,29.41,29.47,29.3,29.4,34670.0,28.0338,28.091,27.9289,28.0242,34670.0
2020-06-29 09:45:00,29.38,29.4,29.24,29.3,37181.0,28.0052,28.0242,27.8717,27.9289,37181.0
2020-06-29 09:50:00,29.3,29.57,29.3,29.55,28898.0,27.9289,28.1863,27.9289,28.1672,28898.0
2020-06-29 09:55:00,29.57,29.64,29.56,29.63,23947.0,28.1863,28.253,28.1768,28.2435,23947.0
2020-06-29 10:00:00,29.64,29.76,29.64,29.76,48461.0,28.253,28.3674,28.253,28.3674,48461.0
2020-06-29 10:05:00,29.79,29.8,29.66,29.7,28074.0,28.396,28.4055,28.2721,28.3102,28074.0
2020-06-29 10:10:00,29.71,29.87,29.67,29.85,26755.0,28.3197,28.4723,28.2816,28.4532,26755.0
2020-06-29 10:15:00,29.84,29.92,29.84,29.9,17765.0,28.4437,28.5199,28.4437,28.5008,17765.0
2020-06-29 10:20:00,29.9,29.93,29.83,29.85,15775.0,28.5008,28.5294,28.4341,28.4532,15775.0
2020-06-29 10:25:00,29.86,29.9,29.83,29.9,17874.0,28.4627,28.5008,28.4341,28.5008,17874.0
2020-06-29 10:30:00,29.91,30.0,29.87,29.97,24457.0,28.5104,28.5962,28.4723,28.5676,24457.0
2020-06-29 10:35:00,29.98,30.09,29.94,30.06,24292.0,28.5771,28.682,28.539,28.6534,24292.0
2020-06-29 10:40:00,30.06,30.09,29.99,30.03,15329.0,28.6534,28.682,28.5866,28.6248,15329.0
2020-06-29 10:45:00,30.05,30.12,30.03,30.12,21217.0,28.6438,28.7106,28.6248,28.7106,21217.0
2020-06-29 10:50:00,30.12,30.18,30.1,30.11,19295.0,28.7106,28.7677,28.6915,28.701,19295.0
2020-06-29 10:55:00,30.1,30.1,29.96,29.97,24709.0,28.6915,28.6915,28.558,28.5676,24709.0
2020-06-29 11:00:00,29.98,30.01,29.9,29.91,22968.0,28.5771,28.6057,28.5008,28.5104,22968.0
2020-06-29 11:05:00,29.91,29.99,29.87,29.99,22316.0,28.5104,28.5866,28.4723,28.5866,22316.0
2020-06-29 11:10:00,29.99,29.99,29.89,29.93,22794.0,28.5866,28.5866,28.4913,28.5294,22794.0
2020-06-29 11:15:00,29.93,29.95,29.84,29.89,34086.0,28.5294,28.5485,28.4437,28.4913,34086.0
2020-06-29 11:20:00,29.89,29.99,29.89,29.99,11617.0,28.4913,28.5866,28.4913,28.5866,11617.0
2020-06-29 11:25:00,29.99,30.04,29.94,30.01,19390.0,28.5866,28.6343,28.539,28.6057,19390.0
2020-06-29 11:30:00,30.01,30.03,29.96,29.98,27600.0,28.6057,28.6248,28.558,28.5771,27600.0
2020-06-29 11:35:00,29.99,30.05,29.95,30.03,13601.0,28.5866,28.6438,28.5485,28.6248,13601.0
2020-06-29 11:40:00,30.04,30.11,30.03,30.09,12703.0,28.6343,28.701,28.6248,28.682,12703.0
2020-06-29 11:45:00,30.1,30.15,30.08,30.12,25177.0,28.6915,28.7392,28.6724,28.7106,25177.0
2020-06-29 11:50:00,30.12,30.12,30.07,30.08,15021.0,28.7106,28.7106,28.6629,28.6724,15021.0
2020-06-29 11:55:00,30.07,30.09,30.01,30.08,43475.0,28.6629,28.682,28.6057,28.6724,43475.0
2020-06-29 12:00:00,30.07,30.11,30.03,30.04,21038.0,28.6629,28.701,28.6248,28.6343,21038.0
2020-06-29 12:05:00,30.05,30.06,30.01,30.03,10736.0,28.6438,28.6534,28.6057,28.6248,10736.0
2020-06-29 12:10:00,30.03,30.05,30.02,30.05,9866.0,28.6248,28.6438,28.6152,28.6438,9866.0
2020-06-29 12:15:00,30.05,30.11,30.03,30.1,22390.0,28.6438,28.701,28.6248,28.6915,22390.0
2020-06-29 12:20:00,30.11,30.14,30.09,30.1,12273.0,28.701,28.7296,28.682,28.6915,12273.0
2020-06-29 12:25:00,30.11,30.15,30.09,30.11,20485.0,28.701,28.7392,28.682,28.701,20485.0
2020-06-29 12:30:00,30.11,30.18,30.1,30.18,20352.0,28.701,28.7677,28.6915,28.7677,20352.0
2020-06-29 12:35:00,30.18,30.2,30.15,30.18,20757.0,28.7677,28.7868,28.7392,28.7677,20757.0
2020-06-29 12:40:00,30.18,30.19,30.14,30.14,8121.0,28.7677,28.7773,28.7296,28.7296,8121.0
2020-06-29 12:45:00,30.14,30.17,30.13,30.16,39641.0,28.7296,28.7582,28.7201,28.7487,39641.0
2020-06-29 12:50:00,30.17,30.26,30.17,30.26,21558.0,28.7582,28.844,28.7582,28.844,21558.0
2020-06-29 12:55:00,30.25,30.28,30.23,30.26,54071.0,28.8345,28.8631,28.8154,28.844,54071.0
2020-06-29 13:00:00,30.27,30.28,30.2,30.2,40144.0,28.8535,28.8631,28.7868,28.7868,40144.0
2020-06-29 13:05:00,30.21,30.23,30.18,30.19,47101.0,28.7963,28.8154,28.7677,28.7773,47101.0
2020-06-29 13:10:00,30.19,30.21,30.17,30.18,13880.0,28.7773,28.7963,28.7582,28.7677,13880.0
2020-06-29 13:15:00,30.18,30.18,30.15,30.16,7499.0,28.7677,28.7677,28.7392,28.7487,7499.0
2020-06-29 13:20:00,30.14,30.18,30.14,30.17,11056.0,28.7296,28.7677,28.7296,28.7582,11056.0
2020-06-29 13:25:00,30.17,30.22,30.17,30.22,9866.0,28.7582,28.8059,28.7582,28.8059,9866.0
2020-06-29 13:30:00,30.22,30.24,30.19,30.21,14669.0,28.8059,28.8249,28.7773,28.7963,14669.0
2020-06-29 13:35:00,30.21,30.29,30.21,30.29,13305.0,28.7963,28.8726,28.7963,28.8726,13305.0
2020-06-29 13:40:00,30.29,30.3,30.25,30.26,10281.0,28.8726,28.8821,28.8345,28.844,10281.0
2020-06-29 13:45:00,30.26,30.26,30.17,30.19,13561.0,28.844,28.844,28.7582,28.7773,13561.0
2020-06-29 13:50:00,30.19,30.21,30.18,30.19,9432.0,28.7773,28.7963,28.7677,28.7773,9432.0
2020-06-29 13:55:00,30.19,30.2,30.16,30.19,11090.0,28.7773,28.7868,28.7487,28.7773,11090.0
2020-06-29 14:00:00,30.19,30.23,30.18,30.21,22050.0,28.7773,28.8154,28.7677,28.7963,22050.0
2020-06-29 14:05:00,30.21,30.22,30.14,30.17,11030.0,28.7963,28.8059,28.7296,28.7582,11030.0
2020-06-29 14:10:00,30.17,30.21,30.16,30.21,14668.0,28.7582,28.7963,28.7487,28.7963,14668.0
2020-06-29 14:15:00,30.21,30.22,30.17,30.17,15431.0,28.7963,28.8059,28.7582,28.7582,15431.0
2020-06-29 14:20:00,30.17,30.17,30.11,30.15,16721.0,28.7582,28.7582,28.701,28.7392,16721.0
2020-06-29 14:25:00,30.14,30.14,30.06,30.07,24129.0,28.7296,28.7296,28.6534,28.6629,24129.0
2020-06-29 14:30:00,30.08,30.11,30.07,30.08,15005.0,28.6724,28.701,28.6629,28.6724,15005.0
2020-06-29 14:35:00,30.09,30.12,30.07,30.1,10684.0,28.682,28.7106,28.6629,28.6915,10684.0
2020-06-29 14:40:00,30.09,30.13,30.07,30.12,14708.0,28.682,28.7201,28.6629,28.7106,14708.0
2020-06-29 14:45:00,30.12,30.13,30.06,30.06,14177.0,28.7106,28.7201,28.6534,28.6534,14177.0
2020-06-29 14:50:00,30.06,30.08,30.02,30.06,13785.0,28.6534,28.6724,28.6152,28.6534,13785.0
2020-06-29 14:55:00,30.06,30.11,30.05,30.09,9859.0,28.6534,28.701,28.6438,28.682,9859.0
2020-06-29 15:00:00,30.08,30.1,29.99,30.01,17509.0,28.6724,28.6915,28.5866,28.6057,17509.0
2020-06-29 15:05:00,30.01,30.02,29.97,29.98,18116.0,28.6057,28.6152,28.5676,28.5771,18116.0
2020-06-29 15:10:00,29.99,29.99,29.95,29.98,12016.0,28.5866,28.5866,28.5485,28.5771,12016.0
2020-06-29 15:15:00,29.98,30.07,29.98,30.05,33475.0,28.5771,28.6629,28.5771,28.6438,33475.0
2020-06-29 15:20:00,30.04,30.11,30.04,30.1,44180.0,28.6343,28.701,28.6343,28.6915,44180.0
2020-06-29 15:25:00,30.09,30.09,30.02,30.05,40186.0,28.682,28.682,28.6152,28.6438,40186.0
2020-06-29 15:30:00,30.04,30.13,30.03,30.09,43421.0,28.6343,28.7201,28.6248,28.682,43421.0
2020-06-29 15:35:00,30.09,30.11,30.07,30.09,38591.0,28.682,28.701,28.6629,28.682,38591.0
2020-06-29 15:40:00,30.09,30.11,29.98,30.0,61902.0,28.682,28.701,28.5771,28.5962,61902.0
2020-06-29 15:45:00,30.0,30.03,29.85,29.89,124887.0,28.5962,28.6248,28.4532,28.4913,124887.0
2020-06-29 15:50:00,29.87,29.98,29.85,29.97,134343.0,28.4723,28.5771,28.4532,28.5676,134343.0
2020-06-29 15:55:00,29.97,30.18,29.95,30.17,416728.0,28.5676,28.7677,28.5485,28.7582,416728.0
2020-06-30 09:30:00,30.14,30.37,30.14,30.3,29665.0,28.7296,28.9489,28.7296,28.8821,29665.0
2020-06-30 09:35:00,30.3,30.37,30.22,30.31,27043.0,28.8821,28.9489,28.8059,28.8917,27043.0
2020-06-30 09:40:00,30.31,30.32,30.18,30.22,19533.0,28.8917,28.9012,28.7677,28.8059,19533.0
2020-06-30 09:45:00,30.23,30.33,30.15,30.15,21898.0,28.8154,28.9107,28.7392,28.7392,21898.0
2020-06-30 09:50:00,30.17,30.19,30.07,30.13,24918.0,28.7582,28.7773,28.6629,28.7201,24918.0
2020-06-30 09:55:00,30.13,30.14,30.05,30.07,16670.0,28.7201,28.7296,28.6438,28.6629,16670.0
2020-06-30 10:00:00,30.1,30.13,30.03,30.05,30415.0,28.6915,28.7201,28.6248,28.6438,30415.0
2020-06-30 10:05:00,30.05,30.15,30.04,30.12,55707.0,28.6438,28.7392,28.6343,28.7106,55707.0
2020-06-30 10:10:00,30.11,30.12,30.07,30.12,32793.0,28.701,28.7106,28.6629,28.7106,32793.0
2020-06-30 10:15:00,30.11,30.14,30.07,30.09,38115.0,28.701,28.7296,28.6629,28.682,38115.0
2020-06-30 10:20:00,30.1,30.12,30.02,30.1,51857.0,28.6915,28.7106,28.6152,28.6915,51857.0
2020-06-30 10:25:00,30.1,30.11,30.04,30.09,34622.0,28.6915,28.701,28.6343,28.682,34622.0
2020-06-30 10:30:00,30.1,30.11,30.06,30.1,44964.0,28.6915,28.701,28.6534,28.6915,44964.0
2020-06-30 10:35:00,30.09,30.13,30.06,30.09,31913.0,28.682,28.7201,28.6534,28.682,31913.0
2020-06-30 10:40:00,30.1,30.21,30.09,30.17,16698.0,28.6915,28.7963,28.682,28.7582,16698.0
2020-06-30 10:45:00,30.17,30.2,30.11,30.13,15830.0,28.7582,28.7868,28.701,28.7201,15830.0
2020-06-30 10:50:00,30.13,30.25,30.12,30.21,29588.0,28.7201,28.8345,28.7106,28.7963,29588.0
2020-06-30 10:55:00,30.22,30.29,30.21,30.29,62461.0,28.8059,28.8726,28.7963,28.8726,62461.0
2020-06-30 11:00:00,30.29,30.38,30.28,30.34,29225.0,28.8726,28.9584,28.8631,28.9203,29225.0
2020-06-30 11:05:00,30.33,30.37,30.28,30.3,16581.0,28.9107,28.9489,28.8631,28.8821,16581.0
2020-06-30 11:10:00,30.31,30.33,30.29,30.33,12100.0,28.8917,28.9107,28.8726,28.9107,12100.0
2020-06-30 11:15:00,30.32,30.36,30.31,30.36,12012.0,28.9012,28.9393,28.8917,28.9393,12012.0
2020-06-30 11:20:00,30.35,30.4,30.33,30.37,15269.0,28.9298,28.9775,28.9107,28.9489,15269.0
2020-06-30 11:25:00,30.37,30.38,30.33,30.35,38808.0,28.9489,28.9584,28.9107,28.9298,38808.0
2020-06-30 11:30:00,30.36,30.4,30.34,30.35,35688.0,28.9393,28.9775,28.9203,28.9298,35688.0
2020-06-30 11:35:00,30.35,30.39,30.33,30.36,17724.0,28.9298,28.9679,28.9107,28.9393,17724.0
2020-06-30 11:40:00,30.37,30.47,30.35,30.45,20513.0,28.9489,29.0442,28.9298,29.0251,20513.0
2020-06-30 11:45:00,30.46,30.55,30.45,30.5,30193.0,29.0346,29.1204,29.0251,29.0728,30193.0
2020-06-30 11:50:00,30.49,30.51,30.47,30.51,15616.0,29.0632,29.0823,29.0442,29.0823,15616.0
2020-06-30 11:55:00,30.52,30.52,30.45,30.5,22394.0,29.0918,29.0918,29.0251,29.0728,22394.0
2020-06-30 12:00:00,30.49,30.51,30.35,30.42,49637.0,29.0632,29.0823,28.9298,28.9965,49637.0
2020-06-30 12:05:00,30.42,30.47,30.4,30.46,12533.0,28.9965,29.0442,28.9775,29.0346,12533.0
2020-06-30 12:10:00,30.46,30.47,30.41,30.42,54844.0,29.0346,29.0442,28.987,28.9965,54844.0
2020-06-30 12:15:00,30.43,30.46,30.39,30.39,24443.0,29.006,29.0346,28.9679,28.9679,24443.0
2020-06-30 12:20:00,30.4,30.4,30.34,30.36,15962.0,28.9775,28.9775,28.9203,28.9393,15962.0
2020-06-30 12:25:00,30.37,30.38,30.33,30.33,15565.0,28.9489,28.9584,28.9107,28.9107,15565.0
2020-06-30 12:30:00,30.33,30.34,30.25,30.26,26318.0,28.9107,28.9203,28.8345,28.844,26318.0
2020-06-30 12:35:00,30.25,30.37,30.24,30.35,19471.0,28.8345,28.9489,28.8249,28.9298,19471.0
2020-06-30 12:40:00,30.34,30.34,30.25,30.27,19049.0,28.9203,28.9203,28.8345,28.8535,19049.0
2020-06-30 12:45:00,30.27,30.28,30.17,30.21,60482.0,28.8535,28.8631,28.7582,28.7963,60482.0
2020-06-30 12:50:00,30.26,30.38,30.26,30.38,9601.0,28.844,28.9584,28.844,28.9584,9601.0
2020-06-30 12:55:00,30.38,30.43,30.38,30.41,22039.0,28.9584,29.006,28.9584,28.987,22039.0
2020-06-30 13:00:00,30.41,30.43,30.39,30.42,30712.0,28.987,29.006,28.9679,28.9965,30712.0
2020-06-30 13:05:00,30.44,30.44,30.36,30.37,19968.0,29.0156,29.0156,28.9393,28.9489,19968.0
2020-06-30 13:10:00,30.37,30.39,30.33,30.35,9195.0,28.9489,28.9679,28.9107,28.9298,9195.0
2020-06-30 13:15:00,30.35,30.35,30.31,30.35,8454.0,28.9298,28.9298,28.8917,28.9298,8454.0
2020-06-30 13:20:00,30.35,30.39,30.35,30.37,6326.0,28.9298,28.9679,28.9298,28.9489,6326.0
2020-06-30 13:25:00,30.37,30.38,30.34,30.38,24636.0,28.9489,28.9584,28.9203,28.9584,24636.0
2020-06-30 13:30:00,30.37,30.42,30.36,30.4,27126.0,28.9489,28.9965,28.9393,28.9775,27126.0
2020-06-30 13:35:00,30.4,30.43,30.34,30.36,24961.0,28.9775,29.006,28.9203,28.9393,24961.0
2020-06-30 13:40:00,30.36,30.36,30.3,30.32,20591.0,28.9393,28.9393,28.8821,28.9012,20591.0
2020-06-30 13:45:00,30.32,30.46,30.32,30.44,27899.0,28.9012,29.0346,28.9012,29.0156,27899.0
2020-06-30 13:50:00,30.43,30.49,30.41,30.49,21593.0,29.006,29.0632,28.987,29.0632,21593.0
2020-06-30 13:55:00,30.49,30.51,30.3,30.45,161156.0,29.0632,29.0823,28.8821,29.0251,161156.0
2020-06-30 14:00:00,30.45,30.52,30.42,30.52,17801.0,29.0251,29.0918,28.9965,29.0918,17801.0
2020-06-30 14:05:00,30.51,30.58,30.51,30.56,30335.0,29.0823,29.149,29.0823,29.13,30335.0
2020-06-30 14:10:00,30.56,30.56,30.5,30.51,22690.0,29.13,29.13,29.0728,29.0823,22690.0
2020-06-30 14:15:00,30.51,30.58,30.47,30.57,23819.0,29.0823,29.149,29.0442,29.1395,23819.0
2020-06-30 14:20:00,30.57,30.63,30.54,30.6,21487.0,29.1395,29.1967,29.1109,29.1681,21487.0
2020-06-30 14:25:00,30.6,30.63,30.57,30.61,30555.0,29.1681,29.1967,29.1395,29.1776,30555.0
2020-06-30 14:30:00,30.61,30.65,30.6,30.63,27110.0,29.1776,29.2158,29.1681,29.1967,27110.0
2020-06-30 14:35:00,30.63,30.68,30.61,30.68,32335.0,29.1967,29.2443,29.1776,29.2443,32335.0
2020-06-30 14:40:00,30.69,30.71,30.66,30.68,27489.0,29.2539,29.2729,29.2253,29.2443,27489.0
2020-06-30 14:45:00,30.68,30.71,30.66,30.7,25655.0,29.2443,29.2729,29.2253,29.2634,25655.0
2020-06-30 14:50:00,30.7,30.71,30.67,30.7,14793.0,29.2634,29.2729,29.2348,29.2634,14793.0
2020-06-30 14:55:00,30.7,30.7,30.64,30.66,29961.0,29.2634,29.2634,29.2062,29.2253,29961.0
2020-06-30 15:00:00,30.67,30.67,30.55,30.59,19434.0,29.2348,29.2348,29.1204,29.1586,19434.0
2020-06-30 15:05:00,30.59,30.61,30.56,30.59,23158.0,29.1586,29.1776,29.13,29.1586,23158.0
2020-06-30 15:10:00,30.58,30.67,30.57,30.66,13558.0,29.149,29.2348,29.1395,29.2253,13558.0
2020-06-30 15:15:00,30.65,30.7,30.61,30.67,19190.0,29.2158,29.2634,29.1776,29.2348,19190.0
2020-06-30 15:20:00,30.67,30.71,30.64,30.68,25115.0,29.2348,29.2729,29.2062,29.2443,25115.0
2020-06-30 15:25:00,30.68,30.73,30.66,30.69,31126.0,29.2443,29.292,29.2253,29.2539,31126.0
2020-06-30 15:30:00,30.69,30.83,30.65,30.82,47882.0,29.2539,29.3873,29.2158,29.3778,47882.0
2020-06-30 15:35:00,30.83,30.83,30.77,30.79,54381.0,29.3873,29.3873,29.3301,29.3492,54381.0
2020-06-30 15:40:00,30.79,30.79,30.74,30.78,81538.0,29.3492,29.3492,29.3015,29.3397,81538.0
2020-06-30 15:45:00,30.77,30.84,30.76,30.82,66122.0,29.3301,29.3969,29.3206,29.3778,66122.0
2020-06-30 15:50:00,30.84,31.09,30.82,31.05,197277.0,29.3969,29.6352,29.3778,29.597,197277.0
2020-06-30 15:55:00,31.05,31.06,30.82,30.87,344996.0,29.597,29.6066,29.3778,29.4255,344996.0
2020-07-01 09:30:00,31.06,31.35,31.05,31.23,42946.0,29.6066,29.883,29.597,29.7686,42946.0
2020-07-01 09:35:00,31.25,31.26,30.9,30.95,50323.0,29.7877,29.7972,29.4541,29.5017,50323.0
2020-07-01 09:40:00,30.97,31.03,30.85,30.96,25069.0,29.5208,29.578,29.4064,29.5112,25069.0
2020-07-01 09:45:00,30.96,30.97,30.81,30.86,28100.0,29.5112,29.5208,29.3683,29.4159,28100.0
2020-07-01 09:50:00,30.86,30.91,30.71,30.74,25530.0,29.4159,29.4636,29.2729,29.3015,25530.0
2020-07-01 09:55:00,30.73,30.85,30.72,30.85,17628.0,29.292,29.4064,29.2825,29.4064,17628.0
2020-07-01 10:00:00,30.86,30.98,30.84,30.84,24299.0,29.4159,29.5303,29.3969,29.3969,24299.0
2020-07-01 10:05:00,30.86,30.89,30.77,30.8,21077.0,29.4159,29.4445,29.3301,29.3587,21077.0
2020-07-01 10:10:00,30.8,30.89,30.79,30.86,10813.0,29.3587,29.4445,29.3492,29.4159,10813.0
2020-07-01 10:15:00,30.84,30.84,30.75,30.76,15298.0,29.3969,29.3969,29.3111,29.3206,15298.0
2020-07-01 10:20:00,30.76,30.76,30.62,30.64,21093.0,29.3206,29.3206,29.1872,29.2062,21093.0
2020-07-01 10:25:00,30.65,30.75,30.65,30.73,17877.0,29.2158,29.3111,29.2158,29.292,17877.0
2020-07-01 10:30:00,30.74,30.79,30.72,30.74,13995.0,29.3015,29.3492,29.2825,29.3015,13995.0
2020-07-01 10:35:00,30.74,30.74,30.65,30.69,12923.0,29.3015,29.3015,29.2158,29.2539,12923.0
2020-07-01 10:40:00,30.72,30.73,30.66,30.67,7536.0,29.2825,29.292,29.2253,29.2348,7536.0
2020-07-01 10:45:00,30.67,30.67,30.56,30.59,22868.0,29.2348,29.2348,29.13,29.1586,22868.0
2020-07-01 10:50:00,30.59,30.66,30.57,30.64,6806.0,29.1586,29.2253,29.1395,29.2062,6806.0
2020-07-01 10:55:00,30.63,30.67,30.62,30.64,22294.0,29.1967,29.2348,29.1872,29.2062,22294.0
2020-07-01 11:00:00,30.64,30.64,30.53,30.57,17866.0,29.2062,29.2062,29.1014,29.1395,17866.0
2020-07-01 11:05:00,30.57,30.6,30.53,30.55,25846.0,29.1395,29.1681,29.1014,29.1204,25846.0
2020-07-01 11:10:00,30.55,30.55,30.43,30.5,19905.0,29.1204,29.1204,29.006,29.0728,19905.0
2020-07-01 11:15:00,30.5,30.57,30.45,30.45,24504.0,29.0728,29.1395,29.0251,29.0251,24504.0
2020-07-01 11:20:00,30.44,30.46,30.36,30.36,12221.0,29.0156,29.0346,28.9393,28.9393,12221.0
2020-07-01 11:25:00,30.36,30.37,30.24,30.27,38619.0,28.9393,28.9489,28.8249,28.8535,38619.0
2020-07-01 11:30:00,30.28,30.37,30.28,30.37,23967.0,28.8631,28.9489,28.8631,28.9489,23967.0
2020-07-01 11:35:00,30.37,30.43,30.35,30.43,9930.0,28.9489,29.006,28.9298,29.006,9930.0
2020-07-01 11:40:00,30.43,30.48,30.43,30.47,6211.0,29.006,29.0537,29.006,29.0442,6211.0
2020-07-01 11:45:00,30.47,30.51,30.46,30.5,14604.0,29.0442,29.0823,29.0346,29.0728,14604.0
2020-07-01 11:50:00,30.49,30.55,30.49,30.54,8649.0,29.0632,29.1204,29.0632,29.1109,8649.0
2020-07-01 11:55:00,30.54,30.56,30.49,30.53,9609.0,29.1109,29.13,29.0632,29.1014,9609.0
2020-07-01 12:00:00,30.52,30.57,30.51,30.57,7735.0,29.0918,29.1395,29.0823,29.1395,7735.0
2020-07-01 12:05:00,30.56,30.59,30.55,30.57,23687.0,29.13,29.1586,29.1204,29.1395,23687.0
2020-07-01 12:10:00,30.58,30.63,30.58,30.63,11624.0,29.149,29.1967,29.149,29.1967,11624.0
2020-07-01 12:15:00,30.63,30.69,30.62,30.69,10609.0,29.1967,29.2539,29.1872,29.2539,10609.0
2020-07-01 12:20:00,30.68,30.7,30.66,30.67,15010.0,29.2443,29.2634,29.2253,29.2348,15010.0
2020-07-01 12:25:00,30.67,30.7,30.66,30.69,5976.0,29.2348,29.2634,29.2253,29.2539,5976.0
2020-07-01 12:30:00,30.69,30.71,30.68,30.69,9354.0,29.2539,29.2729,29.2443,29.2539,9354.0
2020-07-01 12:35:00,30.69,30.76,30.69,30.76,6380.0,29.2539,29.3206,29.2539,29.3206,6380.0
2020-07-01 12:40:00,30.76,30.77,30.73,30.74,5500.0,29.3206,29.3301,29.292,29.3015,5500.0
2020-07-01 12:45:00,30.74,30.74,30.63,30.71,25189.0,29.3015,29.3015,29.1967,29.2729,25189.0
2020-07-01 12:50:00,30.7,30.7,30.65,30.66,12698.0,29.2634,29.2634,29.2158,29.2253,12698.0
2020-07-01 12:55:00,30.67,30.71,30.66,30.7,9960.0,29.2348,29.2729,29.2253,29.2634,9960.0
2020-07-01 13:00:00,30.7,30.7,30.65,30.66,4537.0,29.2634,29.2634,29.2158,29.2253,4537.0
2020-07-01 13:05:00,30.66,30.68,30.65,30.65,8065.0,29.2253,29.2443,29.2158,29.2158,8065.0
2020-07-01 13:10:00,30.65,30.67,30.64,30.67,8353.0,29.2158,29.2348,29.2062,29.2348,8353.0
2020-07-01 13:15:00,30.67,30.67,30.61,30.61,7950.0,29.2348,29.2348,29.1776,29.1776,7950.0
2020-07-01 13:20:00,30.62,30.7,30.61,30.7,9910.0,29.1872,29.2634,29.1776,29.2634,9910.0
2020-07-01 13:25:00,30.7,30.7,30.66,30.67,7571.0,29.2634,29.2634,29.2253,29.2348,7571.0
2020-07-01 13:30:00,30.67,30.67,30.63,30.65,10038.0,29.2348,29.2348,29.1967,29.2158,10038.0
2020-07-01 13:35:00,30.65,30.7,30.64,30.7,9434.0,29.2158,29.2634,29.2062,29.2634,9434.0
2020-07-01 13:40:00,30.7,30.7,30.63,30.64,6997.0,29.2634,29.2634,29.1967,29.2062,6997.0
2020-07-01 13:45:00,30.64,30.64,30.6,30.6,4500.0,29.2062,29.2062,29.1681,29.1681,4500.0
2020-07-01 13:50:00,30.59,30.67,30.59,30.66,10299.0,29.1586,29.2348,29.1586,29.2253,10299.0
2020-07-01 13:55:00,30.65,30.68,30.64,30.68,12567.0,29.2158,29.2443,29.2062,29.2443,12567.0
2020-07-01 14:00:00,30.68,30.77,30.67,30.75,10102.0,29.2443,29.3301,29.2348,29.3111,10102.0
2020-07-01 14:05:00,30.76,30.76,30.67,30.71,8761.0,29.3206,29.3206,29.2348,29.2729,8761.0
2020-07-01 14:10:00,30.71,30.73,30.68,30.73,9941.0,29.2729,29.292,29.2443,29.292,9941.0
2020-07-01 14:15:00,30.73,30.74,30.68,30.7,10327.0,29.292,29.3015,29.2443,29.2634,10327.0
2020-07-01 14:20:00,30.71,30.71,30.63,30.67,10123.0,29.2729,29.2729,29.1967,29.2348,10123.0
2020-07-01 14:25:00,30.67,30.68,30.65,30.66,8231.0,29.2348,29.2443,29.2158,29.2253,8231.0
2020-07-01 14:30:00,30.66,30.68,30.62,30.63,15372.0,29.2253,29.2443,29.1872,29.1967,15372.0
2020-07-01 14:35:00,30.64,30.65,30.62,30.64,8028.0,29.2062,29.2158,29.1872,29.2062,8028.0
2020-07-01 14:40:00,30.64,30.67,30.63,30.66,8640.0,29.2062,29.2348,29.1967,29.2253,8640.0
2020-07-01 14:45:00,30.66,30.68,30.65,30.68,6462.0,29.2253,29.2443,29.2158,29.2443,6462.0
2020-07-01 14:50:00,30.68,30.71,30.68,30.71,8764.0,29.2443,29.2729,29.2443,29.2729,8764.0
2020-07-01 14:55:00,30.71,30.74,30.69,30.74,9414.0,29.2729,29.3015,29.2539,29.3015,9414.0
2020-07-01 15:00:00,30.74,30.8,30.72,30.8,14798.0,29.3015,29.3587,29.2825,29.3587,14798.0
2020-07-01 15:05:00,30.8,30.82,30.76,30.8,14189.0,29.3587,29.3778,29.3206,29.3587,14189.0
2020-07-01 15:10:00,30.8,30.82,30.74,30.78,13403.0,29.3587,29.3778,29.3015,29.3397,13403.0
2020-07-01 15:15:00,30.78,30.81,30.77,30.8,14937.0,29.3397,29.3683,29.3301,29.3587,14937.0
2020-07-01 15:20:00,30.8,30.9,30.8,30.89,19192.0,29.3587,29.4541,29.3587,29.4445,19192.0
2020-07-01 15:25:00,30.89,30.92,30.86,30.88,16399.0,29.4445,29.4731,29.4159,29.435,16399.0
2020-07-01 15:30:00,30.87,30.89,30.85,30.86,17565.0,29.4255,29.4445,29.4064,29.4159,17565.0
2020-07-01 15:35:00,30.85,30.87,30.82,30.85,17673.0,29.4064,29.4255,29.3778,29.4064,17673.0
2020-07-01 15:40:00,30.86,30.88,30.82,30.86,22625.0,29.4159,29.435,29.3778,29.4159,22625.0
2020-07-01 15:45:00,30.86,30.9,30.83,30.89,25546.0,29.4159,29.4541,29.3873,29.4445,25546.0
2020-07-01 15:50:00,30.89,30.93,30.82,30.84,73136.0,29.4445,29.4827,29.3778,29.3969,73136.0
2020-07-01 15:55:00,30.84,30.87,30.79,30.85,177665.0,29.3969,29.4255,29.3492,29.4064,177665.0
2020-07-02 09:30:00,31.45,31.63,31.34,31.63,37665.0,29.9783,30.1499,29.8735,30.1499,37665.0
2020-07-02 09:35:00,31.63,31.63,31.41,31.48,18212.0,30.1499,30.1499,29.9402,30.0069,18212.0
2020-07-02 09:40:00,31.46,31.52,31.44,31.51,21249.0,29.9878,30.045,29.9688,30.0355,21249.0
2020-07-02 09:45:00,31.53,31.6,31.5,31.55,28151.0,30.0546,30.1213,30.026,30.0736,28151.0
2020-07-02 09:50:00,31.57,31.6,31.48,31.48,25652.0,30.0927,30.1213,30.0069,30.0069,25652.0
2020-07-02 09:55:00,31.47,31.53,31.47,31.49,14966.0,29.9974,30.0546,29.9974,30.0164,14966.0
2020-07-02 10:00:00,31.48,31.57,31.47,31.52,27507.0,30.0069,30.0927,29.9974,30.045,27507.0
2020-07-02 10:05:00,31.52,31.53,31.47,31.48,12005.0,30.045,30.0546,29.9974,30.0069,12005.0
2020-07-02 10:10:00,31.49,31.49,31.32,31.34,26335.0,30.0164,30.0164,29.8544,29.8735,26335.0
2020-07-02 10:15:00,31.34,31.4,31.33,31.36,21241.0,29.8735,29.9307,29.8639,29.8925,21241.0
2020-07-02 10:20:00,31.37,31.39,31.25,31.26,10447.0,29.9021,29.9211,29.7877,29.7972,10447.0
2020-07-02 10:25:00,31.26,31.3,31.18,31.2,13234.0,29.7972,29.8353,29.721,29.74,13234.0
2020-07-02 10:30:00,31.19,31.23,31.13,31.14,10796.0,29.7305,29.7686,29.6733,29.6828,10796.0
2020-07-02 10:35:00,31.17,31.19,31.12,31.16,18894.0,29.7114,29.7305,29.6638,29.7019,18894.0
2020-07-02 10:40:00,31.16,31.23,31.15,31.2,12036.0,29.7019,29.7686,29.6924,29.74,12036.0
2020-07-02 10:45:00,31.19,31.24,31.14,31.15,16634.0,29.7305,29.7781,29.6828,29.6924,16634.0
2020-07-02 10:50:00,31.13,31.15,31.02,31.07,13743.0,29.6733,29.6924,29.5684,29.6161,13743.0
2020-07-02 10:55:00,31.06,31.14,31.05,31.11,13616.0,29.6066,29.6828,29.597,29.6542,13616.0
2020-07-02 11:00:00,31.11,31.16,31.06,31.08,17740.0,29.6542,29.7019,29.6066,29.6256,17740.0
2020-07-02 11:05:00,31.1,31.13,30.98,30.98,22167.0,29.6447,29.6733,29.5303,29.5303,22167.0
2020-07-02 11:10:00,30.98,30.98,30.89,30.92,13334.0,29.5303,29.5303,29.4445,29.4731,13334.0
2020-07-02 11:15:00,30.94,30.97,30.84,30.97,20684.0,29.4922,29.5208,29.3969,29.5208,20684.0
2020-07-02 11:20:00,30.98,31.07,30.98,31.06,11440.0,29.5303,29.6161,29.5303,29.6066,11440.0
2020-07-02 11:25:00,31.06,31.08,31.02,31.04,10871.0,29.6066,29.6256,29.5684,29.5875,10871.0
2020-07-02 11:30:00,31.05,31.07,30.99,31.07,14519.0,29.597,29.6161,29.5398,29.6161,14519.0
2020-07-02 11:35:00,31.06,31.12,31.05,31.07,9523.0,29.6066,29.6638,29.597,29.6161,9523.0
2020-07-02 11:40:00,31.07,31.1,31.06,31.08,24102.0,29.6161,29.6447,29.6066,29.6256,24102.0
2020-07-02 11:45:00,31.08,31.11,31.06,31.11,14848.0,29.6256,29.6542,29.6066,29.6542,14848.0
2020-07-02 11:50:00,31.11,31.11,30.99,31.07,38653.0,29.6542,29.6542,29.5398,29.6161,38653.0
2020-07-02 11:55:00,31.07,31.11,31.05,31.07,10755.0,29.6161,29.6542,29.597,29.6161,10755.0
2020-07-02 12:00:00,31.08,31.08,30.96,30.98,47005.0,29.6256,29.6256,29.5112,29.5303,47005.0
2020-07-02 12:05:00,30.98,31.07,30.97,31.06,5636.0,29.5303,29.6161,29.5208,29.6066,5636.0
2020-07-02 12:10:00,31.05,31.07,31.02,31.06,4490.0,29.597,29.6161,29.5684,29.6066,4490.0
2020-07-02 12:15:00,31.06,31.1,31.02,31.1,7953.0,29.6066,29.6447,29.5684,29.6447,7953.0
2020-07-02 12:20:00,31.1,31.16,31.08,31.14,16053.0,29.6447,29.7019,29.6256,29.6828,16053.0
2020-07-02 12:25:00,31.15,31.26,31.14,31.25,21820.0,29.6924,29.7972,29.6828,29.7877,21820.0
2020-07-02 12:30:00,31.25,31.27,31.23,31.24,9993.0,29.7877,29.8067,29.7686,29.7781,9993.0
2020-07-02 12:35:00,31.24,31.25,31.21,31.21,9710.0,29.7781,29.7877,29.7495,29.7495,9710.0
2020-07-02 12:40:00,31.21,31.22,31.18,31.21,9360.0,29.7495,29.7591,29.721,29.7495,9360.0
2020-07-02 12:45:00,31.22,31.24,31.19,31.19,6613.0,29.7591,29.7781,29.7305,29.7305,6613.0
2020-07-02 12:50:00,31.19,31.21,31.15,31.15,5486.0,29.7305,29.7495,29.6924,29.6924,5486.0
2020-07-02 12:55:00,31.16,31.17,31.12,31.13,9437.0,29.7019,29.7114,29.6638,29.6733,9437.0
2020-07-02 13:00:00,31.13,31.14,31.11,31.13,9473.0,29.6733,29.6828,29.6542,29.6733,9473.0
2020-07-02 13:05:00,31.12,31.15,31.11,31.12,6110.0,29.6638,29.6924,29.6542,29.6638,6110.0
2020-07-02 13:10:00,31.11,31.14,31.09,31.1,10332.0,29.6542,29.6828,29.6352,29.6447,10332.0
2020-07-02 13:15:00,31.09,31.12,31.07,31.08,8186.0,29.6352,29.6638,29.6161,29.6256,8186.0
2020-07-02 13:20:00,31.09,31.09,31.07,31.08,6800.0,29.6352,29.6352,29.6161,29.6256,6800.0
2020-07-02 13:25:00,31.08,31.09,31.05,31.08,17317.0,29.6256,29.6352,29.597,29.6256,17317.0
2020-07-02 13:30:00,31.08,31.08,31.03,31.04,11447.0,29.6256,29.6256,29.578,29.5875,11447.0
2020-07-02 13:35:00,31.04,31.06,31.04,31.06,23579.0,29.5875,29.6066,29.5875,29.6066,23579.0
2020-07-02 13:40:00,31.07,31.12,31.06,31.12,19822.0,29.6161,29.6638,29.6066,29.6638,19822.0
2020-07-02 13:45:00,31.11,31.12,31.1,31.11,17311.0,29.6542,29.6638,29.6447,29.6542,17311.0
2020-07-02 13:50:00,31.11,31.12,31.07,31.08,10167.0,29.6542,29.6638,29.6161,29.6256,10167.0
2020-07-02 13:55:00,31.08,31.09,30.99,31.01,10698.0,29.6256,29.6352,29.5398,29.5589,10698.0
2020-07-02 14:00:00,31.01,31.02,30.97,30.97,6574.0,29.5589,29.5684,29.5208,29.5208,6574.0
2020-07-02 14:05:00,30.95,30.99,30.95,30.97,4518.0,29.5017,29.5398,29.5017,29.5208,4518.0
2020-07-02 14:10:00,30.98,30.99,30.96,30.97,6629.0,29.5303,29.5398,29.5112,29.5208,6629.0
2020-07-02 14:15:00,30.98,31.0,30.96,30.99,6946.0,29.5303,29.5494,29.5112,29.5398,6946.0
2020-07-02 14:20:00,30.99,31.05,30.96,31.05,10823.0,29.5398,29.597,29.5112,29.597,10823.0
2020-07-02 14:25:00,31.05,31.07,31.02,31.05,12266.0,29.597,29.6161,29.5684,29.597,12266.0
2020-07-02 14:30:00,31.05,31.13,31.05,31.11,21659.0,29.597,29.6733,29.597,29.6542,21659.0
2020-07-02 14:35:00,31.11,31.15,31.1,31.14,12074.0,29.6542,29.6924,29.6447,29.6828,12074.0
2020-07-02 14:40:00,31.14,31.14,31.1,31.12,13057.0,29.6828,29.6828,29.6447,29.6638,13057.0
2020-07-02 14:45:00,31.12,31.13,31.1,31.12,8779.0,29.6638,29.6733,29.6447,29.6638,8779.0
2020-07-02 14:50:00,31.11,31.12,31.04,31.05,15227.0,29.6542,29.6638,29.5875,29.597,15227.0
2020-07-02 14:55:00,31.06,31.07,30.99,31.03,13007.0,29.6066,29.6161,29.5398,29.578,13007.0
2020-07-02 15:00:00,31.04,31.04,30.97,30.99,26592.0,29.5875,29.5875,29.5208,29.5398,26592.0
2020-07-02 15:05:00,31.0,31.01,30.95,30.96,17000.0,29.5494,29.5589,29.5017,29.5112,17000.0
2020-07-02 15:10:00,30.96,30.96,30.91,30.94,11936.0,29.5112,29.5112,29.4636,29.4922,11936.0
2020-07-02 15:15:00,30.95,30.99,30.94,30.95,16520.0,29.5017,29.5398,29.4922,29.5017,16520.0
2020-07-02 15:20:00,30.95,31.02,30.95,31.02,14006.0,29.5017,29.5684,29.5017,29.5684,14006.0
2020-07-02 15:25:00,31.02,31.03,30.99,31.01,25193.0,29.5684,29.578,29.5398,29.5589,25193.0
2020-07-02 15:30:00,31.01,31.01,30.95,30.96,25836.0,29.5589,29.5589,29.5017,29.5112,25836.0
2020-07-02 15:35:00,30.96,30.99,30.94,30.96,23435.0,29.5112,29.5398,29.4922,29.5112,23435.0
2020-07-02 15:40:00,30.96,30.98,30.94,30.96,38128.0,29.5112,29.5303,29.4922,29.5112,38128.0
2020-07-02 15:45:00,30.97,31.0,30.95,30.96,44601.0,29.5208,29.5494,29.5017,29.5112,44601.0
2020-07-02 15:50:00,30.95,31.01,30.88,30.98,143194.0,29.5017,29.5589,29.435,29.5303,143194.0
2020-07-02 15:55:00,30.98,31.22,30.98,31.21,608103.0,29.5303,29.7591,29.5303,29.7495,608103.0
2020-07-06 09:30:00,31.93,31.95,31.81,31.91,54082.0,30.4359,30.4549,30.3215,30.4168,54082.0
2020-07-06 09:35:00,31.92,31.92,31.71,31.75,27902.0,30.4263,30.4263,30.2262,30.2643,27902.0
2020-07-06 09:40:00,31.77,31.78,31.7,31.74,22807.0,30.2833,30.2929,30.2166,30.2547,22807.0
2020-07-06 09:45:00,31.74,31.9,31.74,31.88,32915.0,30.2547,30.4073,30.2547,30.3882,32915.0
2020-07-06 09:50:00,31.86,31.88,31.79,31.86,21858.0,30.3691,30.3882,30.3024,30.3691,21858.0
2020-07-06 09:55:00,31.86,31.97,31.86,31.96,17307.0,30.3691,30.474,30.3691,30.4645,17307.0
2020-07-06 10:00:00,31.97,32.05,31.87,31.88,124117.0,30.474,30.5502,30.3787,30.3882,124117.0
2020-07-06 10:05:00,31.88,31.88,31.78,31.82,31409.0,30.3882,30.3882,30.2929,30.331,31409.0
2020-07-06 10:10:00,31.82,31.85,31.73,31.78,19673.0,30.331,30.3596,30.2452,30.2929,19673.0
2020-07-06 10:15:00,31.79,31.86,31.79,31.82,31338.0,30.3024,30.3691,30.3024,30.331,31338.0
2020-07-06 10:20:00,31.82,31.83,31.77,31.78,22894.0,30.331,30.3405,30.2833,30.2929,22894.0
2020-07-06 10:25:00,31.78,31.81,31.72,31.8,30180.0,30.2929,30.3215,30.2357,30.3119,30180.0
2020-07-06 10:30:00,31.8,31.88,31.76,31.88,56263.0,30.3119,30.3882,30.2738,30.3882,56263.0
2020-07-06 10:35:00,31.88,31.93,31.87,31.93,30706.0,30.3882,30.4359,30.3787,30.4359,30706.0
2020-07-06 10:40:00,31.93,31.95,31.87,31.91,28816.0,30.4359,30.4549,30.3787,30.4168,28816.0
2020-07-06 10:45:00,31.9,31.95,31.9,31.95,19133.0,30.4073,30.4549,30.4073,30.4549,19133.0
2020-07-06 10:50:00,31.95,32.0,31.94,31.99,11419.0,30.4549,30.5026,30.4454,30.493,11419.0
2020-07-06 10:55:00,31.99,32.03,31.98,32.03,25324.0,30.493,30.5312,30.4835,30.5312,25324.0
2020-07-06 11:00:00,32.02,32.05,31.99,32.02,21793.0,30.5216,30.5502,30.493,30.5216,21793.0
2020-07-06 11:05:00,32.03,32.05,31.99,32.0,23774.0,30.5312,30.5502,30.493,30.5026,23774.0
2020-07-06 11:10:00,32.0,32.01,31.98,31.99,48068.0,30.5026,30.5121,30.4835,30.493,48068.0
2020-07-06 11:15:00,31.99,32.04,31.98,32.03,24846.0,30.493,30.5407,30.4835,30.5312,24846.0
2020-07-06 11:20:00,32.02,32.02,31.93,31.98,40976.0,30.5216,30.5216,30.4359,30.4835,40976.0
2020-07-06 11:25:00,31.99,31.99,31.94,31.98,26626.0,30.493,30.493,30.4454,30.4835,26626.0
2020-07-06 11:30:00,31.98,31.98,31.86,31.87,33932.0,30.4835,30.4835,30.3691,30.3787,33932.0
2020-07-06 11:35:00,31.87,31.94,31.86,31.91,23694.0,30.3787,30.4454,30.3691,30.4168,23694.0
2020-07-06 11:40:00,31.91,31.94,31.9,31.93,12107.0,30.4168,30.4454,30.4073,30.4359,12107.0
2020-07-06 11:45:00,31.93,31.95,31.89,31.93,16032.0,30.4359,30.4549,30.3977,30.4359,16032.0
2020-07-06 11:50:00,31.94,31.97,31.83,31.84,39738.0,30.4454,30.474,30.3405,30.3501,39738.0
2020-07-06 11:55:00,31.84,31.84,31.75,31.75,21659.0,30.3501,30.3501,30.2643,30.2643,21659.0
2020-07-06 12:00:00,31.75,31.77,31.73,31.74,35972.0,30.2643,30.2833,30.2452,30.2547,35972.0
2020-07-06 12:05:00,31.74,31.77,31.73,31.75,33014.0,30.2547,30.2833,30.2452,30.2643,33014.0
2020-07-06 12:10:00,31.74,31.78,31.73,31.75,40318.0,30.2547,30.2929,30.2452,30.2643,40318.0
2020-07-06 12:15:00,31.75,31.79,31.71,31.72,61187.0,30.2643,30.3024,30.2262,30.2357,61187.0
2020-07-06 12:20:00,31.71,31.74,31.71,31.74,18788.0,30.2262,30.2547,30.2262,30.2547,18788.0
2020-07-06 12:25:00,31.73,31.75,31.72,31.74,27509.0,30.2452,30.2643,30.2357,30.2547,27509.0
2020-07-06 12:30:00,31.74,31.74,31.71,31.71,24065.0,30.2547,30.2547,30.2262,30.2262,24065.0
2020-07-06 12:35:00,31.71,31.73,31.68,31.72,31381.0,30.2262,30.2452,30.1976,30.2357,31381.0
2020-07-06 12:40:00,31.71,31.73,31.71,31.71,9691.0,30.2262,30.2452,30.2262,30.2262,9691.0
2020-07-06 12:45:00,31.71,31.72,31.67,31.67,55438.0,30.2262,30.2357,30.188,30.188,55438.0
2020-07-06 12:50:00,31.66,31.67,31.61,31.67,21720.0,30.1785,30.188,30.1308,30.188,21720.0
2020-07-06 12:55:00,31.67,31.68,31.64,31.68,17861.0,30.188,30.1976,30.1594,30.1976,17861.0
2020-07-06 13:00:00,31.69,31.72,31.67,31.7,14405.0,30.2071,30.2357,30.188,30.2166,14405.0
2020-07-06 13:05:00,31.7,31.7,31.66,31.69,17614.0,30.2166,30.2166,30.1785,30.2071,17614.0
2020-07-06 13:10:00,31.69,31.71,31.63,31.65,24774.0,30.2071,30.2262,30.1499,30.169,24774.0
2020-07-06 13:15:00,31.65,31.68,31.63,31.64,32951.0,30.169,30.1976,30.1499,30.1594,32951.0
2020-07-06 13:20:00,31.65,31.68,31.64,31.67,16867.0,30.169,30.1976,30.1594,30.188,16867.0
2020-07-06 13:25:00,31.67,31.75,31.67,31.75,13767.0,30.188,30.2643,30.188,30.2643,13767.0
2020-07-06 13:30:00,31.75,31.77,31.7,31.73,17654.0,30.2643,30.2833,30.2166,30.2452,17654.0
2020-07-06 13:35:00,31.72,31.73,31.67,31.68,13333.0,30.2357,30.2452,30.188,30.1976,13333.0
2020-07-06 13:40:00,31.68,31.72,31.67,31.69,19217.0,30.1976,30.2357,30.188,30.2071,19217.0
2020-07-06 13:45:00,31.69,31.69,31.66,31.68,17840.0,30.2071,30.2071,30.1785,30.1976,17840.0
2020-07-06 13:50:00,31.67,31.68,31.63,31.65,19306.0,30.188,30.1976,30.1499,30.169,19306.0
2020-07-06 13:55:00,31.65,31.71,31.65,31.67,18556.0,30.169,30.2262,30.169,30.188,18556.0
2020-07-06 14:00:00,31.67,31.67,31.58,31.61,20669.0,30.188,30.188,30.1022,30.1308,20669.0
2020-07-06 14:05:00,31.6,31.62,31.58,31.6,23526.0,30.1213,30.1404,30.1022,30.1213,23526.0
2020-07-06 14:10:00,31.59,31.6,31.56,31.56,16824.0,30.1118,30.1213,30.0832,30.0832,16824.0
2020-07-06 14:15:00,31.57,31.58,31.52,31.53,27243.0,30.0927,30.1022,30.045,30.0546,27243.0
2020-07-06 14:20:00,31.53,31.55,31.5,31.52,22606.0,30.0546,30.0736,30.026,30.045,22606.0
2020-07-06 14:25:00,31.53,31.54,31.49,31.52,19732.0,30.0546,30.0641,30.0164,30.045,19732.0
2020-07-06 14:30:00,31.51,31.57,31.49,31.57,21084.0,30.0355,30.0927,30.0164,30.0927,21084.0
2020-07-06 14:35:00,31.57,31.59,31.54,31.57,17766.0,30.0927,30.1118,30.0641,30.0927,17766.0
2020-07-06 14:40:00,31.57,31.57,31.47,31.49,19411.0,30.0927,30.0927,29.9974,30.0164,19411.0
2020-07-06 14:45:00,31.48,31.52,31.48,31.5,26887.0,30.0069,30.045,30.0069,30.026,26887.0
2020-07-06 14:50:00,31.51,31.53,31.46,31.52,29929.0,30.0355,30.0546,29.9878,30.045,29929.0
2020-07-06 14:55:00,31.52,31.56,31.47,31.49,37309.0,30.045,30.0832,29.9974,30.0164,37309.0
2020-07-06 15:00:00,31.49,31.53,31.45,31.48,38646.0,30.0164,30.0546,29.9783,30.0069,38646.0
2020-07-06 15:05:00,31.49,31.54,31.48,31.53,33062.0,30.0164,30.0641,30.0069,30.0546,33062.0
2020-07-06 15:10:00,31.52,31.55,31.49,31.52,27034.0,30.045,30.0736,30.0164,30.045,27034.0
2020-07-06 15:15:00,31.53,31.53,31.48,31.52,27642.0,30.0546,30.0546,30.0069,30.045,27642.0
2020-07-06 15:20:00,31.51,31.54,31.49,31.52,22332.0,30.0355,30.0641,30.0164,30.045,22332.0
2020-07-06 15:25:00,31.51,31.55,31.49,31.53,31000.0,30.0355,30.0736,30.0164,30.0546,31000.0
2020-07-06 15:30:00,31.53,31.54,31.47,31.51,45804.0,30.0546,30.0641,29.9974,30.0355,45804.0
2020-07-06 15:35:00,31.52,31.55,31.49,31.5,24689.0,30.045,30.0736,30.0164,30.026,24689.0
2020-07-06 15:40:00,31.49,31.54,31.49,31.54,37948.0,30.0164,30.0641,30.0164,30.0641,37948.0
2020-07-06 15:45:00,31.54,31.57,31.51,31.55,70019.0,30.0641,30.0927,30.0355,30.0736,70019.0
2020-07-06 15:50:00,31.55,31.62,31.53,31.57,98314.0,30.0736,30.1404,30.0546,30.0927,98314.0
2020-07-06 15:55:00,31.57,31.58,31.49,31.58,191184.0,30.0927,30.1022,30.0164,30.1022,191184.0
2020-07-07 09:30:00,31.35,31.35,31.21,31.34,15025.0,29.883,29.883,29.7495,29.8735,15025.0
2020-07-07 09:35:00,31.32,31.35,31.2,31.21,4600.0,29.8544,29.883,29.74,29.7495,4600.0
2020-07-07 09:40:00,31.2,31.27,31.15,31.21,16907.0,29.74,29.8067,29.6924,29.7495,16907.0
2020-07-07 09:45:00,31.22,31.28,31.19,31.2,21826.0,29.7591,29.8163,29.7305,29.74,21826.0
2020-07-07 09:50:00,31.19,31.24,31.17,31.23,12415.0,29.7305,29.7781,29.7114,29.7686,12415.0
2020-07-07 09:55:00,31.22,31.23,31.18,31.23,7539.0,29.7591,29.7686,29.721,29.7686,7539.0
2020-07-07 10:00:00,31.24,31.28,31.17,31.27,16560.0,29.7781,29.8163,29.7114,29.8067,16560.0
2020-07-07 10:05:00,31.27,31.27,31.18,31.2,6544.0,29.8067,29.8067,29.721,29.74,6544.0
2020-07-07 10:10:00,31.2,31.32,31.2,31.28,9030.0,29.74,29.8544,29.74,29.8163,9030.0
2020-07-07 10:15:00,31.27,31.27,31.22,31.25,11072.0,29.8067,29.8067,29.7591,29.7877,11072.0
2020-07-07 10:20:00,31.25,31.26,31.19,31.26,12153.0,29.7877,29.7972,29.7305,29.7972,12153.0
2020-07-07 10:25:00,31.27,31.31,31.22,31.24,5220.0,29.8067,29.8449,29.7591,29.7781,5220.0
2020-07-07 10:30:00,31.24,31.27,31.21,31.25,9784.0,29.7781,29.8067,29.7495,29.7877,9784.0
2020-07-07 10:35:00,31.26,31.27,31.22,31.24,4745.0,29.7972,29.8067,29.7591,29.7781,4745.0
2020-07-07 10:40:00,31.24,31.24,31.13,31.14,17127.0,29.7781,29.7781,29.6733,29.6828,17127.0
2020-07-07 10:45:00,31.14,31.16,31.11,31.16,7673.0,29.6828,29.7019,29.6542,29.7019,7673.0
2020-07-07 10:50:00,31.16,31.21,31.16,31.2,8987.0,29.7019,29.7495,29.7019,29.74,8987.0
2020-07-07 10:55:00,31.2,31.24,31.16,31.18,6554.0,29.74,29.7781,29.7019,29.721,6554.0
2020-07-07 11:00:00,31.19,31.22,31.15,31.17,45463.0,29.7305,29.7591,29.6924,29.7114,45463.0
2020-07-07 11:05:00,31.18,31.21,31.15,31.2,14492.0,29.721,29.7495,29.6924,29.74,14492.0
2020-07-07 11:10:00,31.21,31.32,31.2,31.26,14971.0,29.7495,29.8544,29.74,29.7972,14971.0
2020-07-07 11:15:00,31.29,31.31,31.27,31.29,7922.0,29.8258,29.8449,29.8067,29.8258,7922.0
2020-07-07 11:20:00,31.3,31.33,31.29,31.32,10731.0,29.8353,29.8639,29.8258,29.8544,10731.0
2020-07-07 11:25:00,31.32,31.33,31.26,31.29,9047.0,29.8544,29.8639,29.7972,29.8258,9047.0
2020-07-07 11:30:00,31.29,31.29,31.21,31.21,15906.0,29.8258,29.8258,29.7495,29.7495,15906.0
2020-07-07 11:35:00,31.21,31.21,31.09,31.09,27318.0,29.7495,29.7495,29.6352,29.6352,27318.0
2020-07-07 11:40:00,31.09,31.1,31.05,31.05,11506.0,29.6352,29.6447,29.597,29.597,11506.0
2020-07-07 11:45:00,31.05,31.14,31.05,31.14,8888.0,29.597,29.6828,29.597,29.6828,8888.0
2020-07-07 11:50:00,31.13,31.17,31.13,31.17,12327.0,29.6733,29.7114,29.6733,29.7114,12327.0
2020-07-07 11:55:00,31.16,31.17,31.12,31.16,10789.0,29.7019,29.7114,29.6638,29.7019,10789.0
2020-07-07 12:00:00,31.15,31.18,31.14,31.14,10741.0,29.6924,29.721,29.6828,29.6828,10741.0
2020-07-07 12:05:00,31.15,31.15,31.09,31.1,8589.0,29.6924,29.6924,29.6352,29.6447,8589.0
2020-07-07 12:10:00,31.11,31.11,31.06,31.06,8060.0,29.6542,29.6542,29.6066,29.6066,8060.0
2020-07-07 12:15:00,31.07,31.07,31.04,31.05,10521.0,29.6161,29.6161,29.5875,29.597,10521.0
2020-07-07 12:20:00,31.05,31.07,31.01,31.02,10542.0,29.597,29.6161,29.5589,29.5684,10542.0
2020-07-07 12:25:00,31.02,31.04,31.01,31.02,9018.0,29.5684,29.5875,29.5589,29.5684,9018.0
2020-07-07 12:30:00,31.02,31.06,30.98,31.02,12430.0,29.5684,29.6066,29.5303,29.5684,12430.0
2020-07-07 12:35:00,31.01,31.01,30.95,30.96,7994.0,29.5589,29.5589,29.5017,29.5112,7994.0
2020-07-07 12:40:00,30.96,31.0,30.95,30.98,25099.0,29.5112,29.5494,29.5017,29.5303,25099.0
2020-07-07 12:45:00,30.99,31.03,30.97,31.02,12591.0,29.5398,29.578,29.5208,29.5684,12591.0
2020-07-07 12:50:00,31.03,31.03,30.98,30.99,7305.0,29.578,29.578,29.5303,29.5398,7305.0
2020-07-07 12:55:00,30.99,31.01,30.98,31.01,6030.0,29.5398,29.5589,29.5303,29.5589,6030.0
2020-07-07 13:00:00,31.01,31.04,31.0,31.04,7920.0,29.5589,29.5875,29.5494,29.5875,7920.0
2020-07-07 13:05:00,31.04,31.04,30.97,30.98,14552.0,29.5875,29.5875,29.5208,29.5303,14552.0
2020-07-07 13:10:00,30.99,31.04,30.98,31.03,8033.0,29.5398,29.5875,29.5303,29.578,8033.0
2020-07-07 13:15:00,31.02,31.04,31.01,31.01,7867.0,29.5684,29.5875,29.5589,29.5589,7867.0
2020-07-07 13:20:00,31.0,31.03,30.98,31.03,4789.0,29.5494,29.578,29.5303,29.578,4789.0
2020-07-07 13:25:00,31.03,31.03,30.99,31.03,5804.0,29.578,29.578,29.5398,29.578,5804.0
2020-07-07 13:30:00,31.02,31.02,30.98,30.99,9183.0,29.5684,29.5684,29.5303,29.5398,9183.0
2020-07-07 13:35:00,30.99,31.0,30.97,30.98,8240.0,29.5398,29.5494,29.5208,29.5303,8240.0
2020-07-07 13:40:00,30.97,31.01,30.97,31.01,8347.0,29.5208,29.5589,29.5208,29.5589,8347.0
2020-07-07 13:45:00,31.0,31.0,30.98,30.99,4426.0,29.5494,29.5494,29.5303,29.5398,4426.0
2020-07-07 13:50:00,30.98,31.02,30.97,30.97,12024.0,29.5303,29.5684,29.5208,29.5208,12024.0
2020-07-07 13:55:00,30.97,31.02,30.97,31.01,8735.0,29.5208,29.5684,29.5208,29.5589,8735.0
2020-07-07 14:00:00,31.01,31.03,30.99,31.0,9963.0,29.5589,29.578,29.5398,29.5494,9963.0
2020-07-07 14:05:00,31.01,31.02,30.98,30.99,11389.0,29.5589,29.5684,29.5303,29.5398,11389.0
2020-07-07 14:10:00,30.99,31.04,30.98,31.03,8395.0,29.5398,29.5875,29.5303,29.578,8395.0
2020-07-07 14:15:00,31.03,31.03,31.0,31.0,9702.0,29.578,29.578,29.5494,29.5494,9702.0
2020-07-07 14:20:00,31.01,31.02,30.98,31.02,5145.0,29.5589,29.5684,29.5303,29.5684,5145.0
2020-07-07 14:25:00,31.02,31.03,30.99,31.01,13566.0,29.5684,29.578,29.5398,29.5589,13566.0
2020-07-07 14:30:00,31.01,31.01,30.93,30.96,8353.0,29.5589,29.5589,29.4827,29.5112,8353.0
2020-07-07 14:35:00,30.96,30.96,30.91,30.92,5862.0,29.5112,29.5112,29.4636,29.4731,5862.0
2020-07-07 14:40:00,30.93,30.96,30.92,30.94,16135.0,29.4827,29.5112,29.4731,29.4922,16135.0
2020-07-07 14:45:00,30.94,30.94,30.91,30.92,8123.0,29.4922,29.4922,29.4636,29.4731,8123.0
2020-07-07 14:50:00,30.92,30.93,30.88,30.92,27721.0,29.4731,29.4827,29.435,29.4731,27721.0
2020-07-07 14:55:00,30.92,30.97,30.91,30.96,12172.0,29.4731,29.5208,29.4636,29.5112,12172.0
2020-07-07 15:00:00,30.95,30.96,30.88,30.89,12915.0,29.5017,29.5112,29.435,29.4445,12915.0
2020-07-07 15:05:00,30.9,30.93,30.9,30.92,10443.0,29.4541,29.4827,29.4541,29.4731,10443.0
2020-07-07 15:10:00,30.92,30.95,30.89,30.9,19568.0,29.4731,29.5017,29.4445,29.4541,19568.0
2020-07-07 15:15:00,30.9,30.93,30.85,30.87,47157.0,29.4541,29.4827,29.4064,29.4255,47157.0
2020-07-07 15:20:00,30.88,30.93,30.84,30.93,156021.0,29.435,29.4827,29.3969,29.4827,156021.0
2020-07-07 15:25:00,30.93,30.93,30.84,30.86,121586.0,29.4827,29.4827,29.3969,29.4159,121586.0
2020-07-07 15:30:00,30.86,30.87,30.82,30.84,56227.0,29.4159,29.4255,29.3778,29.3969,56227.0
2020-07-07 15:35:00,30.84,30.84,30.78,30.81,56671.0,29.3969,29.3969,29.3397,29.3683,56671.0
2020-07-07 15:40:00,30.82,30.84,30.78,30.78,58971.0,29.3778,29.3969,29.3397,29.3397,58971.0
2020-07-07 15:45:00,30.79,30.83,30.75,30.79,84560.0,29.3492,29.3873,29.3111,29.3492,84560.0
2020-07-07 15:50:00,30.78,30.79,30.67,30.71,77948.0,29.3397,29.3492,29.2348,29.2729,77948.0
2020-07-07 15:55:00,30.71,30.85,30.71,30.79,440574.0,29.2729,29.4064,29.2729,29.3492,440574.0
2020-07-08 09:30:00,32.5,33.8,32.46,33.32,509683.0,30.9792,32.2184,30.9411,31.7608,509683.0
2020-07-08 09:35:00,33.3,33.37,32.8,33.34,173932.0,31.7417,31.8085,31.2651,31.7799,173932.0
2020-07-08 09:40:00,33.35,33.48,33.24,33.34,249186.0,31.7894,31.9133,31.6846,31.7799,249186.0
2020-07-08 09:45:00,33.35,33.39,33.24,33.35,158811.0,31.7894,31.8275,31.6846,31.7894,158811.0
2020-07-08 09:50:00,33.35,33.36,33.17,33.18,109972.0,31.7894,31.7989,31.6178,31.6274,109972.0
2020-07-08 09:55:00,33.18,33.35,33.08,33.31,90459.0,31.6274,31.7894,31.532,31.7513,90459.0
2020-07-08 10:00:00,33.29,33.38,33.24,33.32,133052.0,31.7322,31.818,31.6846,31.7608,133052.0
2020-07-08 10:05:00,33.31,33.32,33.06,33.07,59489.0,31.7513,31.7608,31.513,31.5225,59489.0
2020-07-08 10:10:00,33.07,33.18,33.04,33.1,75728.0,31.5225,31.6274,31.4939,31.5511,75728.0
2020-07-08 10:15:00,33.1,33.25,33.06,33.23,75345.0,31.5511,31.6941,31.513,31.675,75345.0
2020-07-08 10:20:00,33.23,33.27,33.18,33.2,39816.0,31.675,31.7132,31.6274,31.6464,39816.0
2020-07-08 10:25:00,33.19,33.27,33.08,33.09,73474.0,31.6369,31.7132,31.532,31.5416,73474.0
2020-07-08 10:30:00,33.1,33.13,33.07,33.11,36899.0,31.5511,31.5797,31.5225,31.5606,36899.0
2020-07-08 10:35:00,33.1,33.22,33.09,33.22,31057.0,31.5511,31.6655,31.5416,31.6655,31057.0
2020-07-08 10:40:00,33.22,33.27,33.13,33.13,68633.0,31.6655,31.7132,31.5797,31.5797,68633.0
2020-07-08 10:45:00,33.13,33.21,33.09,33.19,92143.0,31.5797,31.656,31.5416,31.6369,92143.0
2020-07-08 10:50:00,33.19,33.25,33.17,33.23,66270.0,31.6369,31.6941,31.6178,31.675,66270.0
2020-07-08 10:55:00,33.23,33.27,33.21,33.24,106602.0,31.675,31.7132,31.656,31.6846,106602.0
2020-07-08 11:00:00,33.25,33.26,33.1,33.14,39160.0,31.6941,31.7036,31.5511,31.5892,39160.0
2020-07-08 11:05:00,33.14,33.16,33.11,33.14,47127.0,31.5892,31.6083,31.5606,31.5892,47127.0
2020-07-08 11:10:00,33.13,33.18,33.13,33.15,24107.0,31.5797,31.6274,31.5797,31.5988,24107.0
2020-07-08 11:15:00,33.15,33.15,33.09,33.14,44194.0,31.5988,31.5988,31.5416,31.5892,44194.0
2020-07-08 11:20:00,33.13,33.23,33.13,33.22,62774.0,31.5797,31.675,31.5797,31.6655,62774.0
2020-07-08 11:25:00,33.22,33.26,33.15,33.26,43319.0,31.6655,31.7036,31.5988,31.7036,43319.0
2020-07-08 11:30:00,33.26,33.37,33.24,33.3,134816.0,31.7036,31.8085,31.6846,31.7417,134816.0
2020-07-08 11:35:00,33.3,33.31,33.22,33.26,52374.0,31.7417,31.7513,31.6655,31.7036,52374.0
2020-07-08 11:40:00,33.26,33.32,33.24,33.31,122958.0,31.7036,31.7608,31.6846,31.7513,122958.0
2020-07-08 11:45:00,33.31,33.36,33.26,33.31,35505.0,31.7513,31.7989,31.7036,31.7513,35505.0
2020-07-08 11:50:00,33.3,33.3,33.21,33.28,20528.0,31.7417,31.7417,31.656,31.7227,20528.0
2020-07-08 11:55:00,33.27,33.34,33.26,33.3,32894.0,31.7132,31.7799,31.7036,31.7417,32894.0
2020-07-08 12:00:00,33.3,33.33,33.16,33.26,101489.0,31.7417,31.7703,31.6083,31.7036,101489.0
2020-07-08 12:05:00,33.27,33.31,33.27,33.28,21005.0,31.7132,31.7513,31.7132,31.7227,21005.0
2020-07-08 12:10:00,33.29,33.33,33.25,33.27,94651.0,31.7322,31.7703,31.6941,31.7132,94651.0
2020-07-08 12:15:00,33.27,33.27,33.19,33.23,100881.0,31.7132,31.7132,31.6369,31.675,100881.0
2020-07-08 12:20:00,33.23,33.23,33.15,33.18,71879.0,31.675,31.675,31.5988,31.6274,71879.0
2020-07-08 12:25:00,33.18,33.19,33.14,33.16,59543.0,31.6274,31.6369,31.5892,31.6083,59543.0
2020-07-08 12:30:00,33.15,33.23,33.09,33.19,229198.0,31.5988,31.675,31.5416,31.6369,229198.0
2020-07-08 12:35:00,33.18,33.19,33.07,33.08,68757.0,31.6274,31.6369,31.5225,31.532,68757.0
2020-07-08 12:40:00,33.07,33.08,32.96,32.98,73448.0,31.5225,31.532,31.4177,31.4367,73448.0
2020-07-08 12:45:00,32.98,33.02,32.95,32.95,80273.0,31.4367,31.4749,31.4081,31.4081,80273.0
2020-07-08 12:50:00,32.95,33.03,32.95,33.02,34839.0,31.4081,31.4844,31.4081,31.4749,34839.0
2020-07-08 12:55:00,33.03,33.15,33.03,33.15,31745.0,31.4844,31.5988,31.4844,31.5988,31745.0
2020-07-08 13:00:00,33.14,33.14,33.04,33.06,27804.0,31.5892,31.5892,31.4939,31.513,27804.0
2020-07-08 13:05:00,33.05,33.09,33.04,33.05,31187.0,31.5034,31.5416,31.4939,31.5034,31187.0
2020-07-08 13:10:00,33.05,33.13,33.02,33.13,40621.0,31.5034,31.5797,31.4749,31.5797,40621.0
2020-07-08 13:15:00,33.12,33.23,33.12,33.19,38900.0,31.5702,31.675,31.5702,31.6369,38900.0
2020-07-08 13:20:00,33.19,33.2,33.11,33.12,30432.0,31.6369,31.6464,31.5606,31.5702,30432.0
2020-07-08 13:25:00,33.12,33.16,33.08,33.16,34989.0,31.5702,31.6083,31.532,31.6083,34989.0
2020-07-08 13:30:00,33.16,33.21,33.16,33.18,43296.0,31.6083,31.656,31.6083,31.6274,43296.0
2020-07-08 13:35:00,33.17,33.27,33.15,33.24,84501.0,31.6178,31.7132,31.5988,31.6846,84501.0
2020-07-08 13:40:00,33.23,33.26,33.2,33.22,39580.0,31.675,31.7036,31.6464,31.6655,39580.0
2020-07-08 13:45:00,33.22,33.25,33.21,33.23,43497.0,31.6655,31.6941,31.656,31.675,43497.0
2020-07-08 13:50:00,33.22,33.24,33.19,33.22,32668.0,31.6655,31.6846,31.6369,31.6655,32668.0
2020-07-08 13:55:00,33.23,33.24,33.19,33.21,23661.0,31.675,31.6846,31.6369,31.656,23661.0
2020-07-08 14:00:00,33.21,33.25,33.2,33.2,41300.0,31.656,31.6941,31.6464,31.6464,41300.0
2020-07-08 14:05:00,33.2,33.27,33.2,33.26,20150.0,31.6464,31.7132,31.6464,31.7036,20150.0
2020-07-08 14:10:00,33.25,33.3,33.23,33.26,31204.0,31.6941,31.7417,31.675,31.7036,31204.0
2020-07-08 14:15:00,33.26,33.27,33.23,33.26,22549.0,31.7036,31.7132,31.675,31.7036,22549.0
2020-07-08 14:20:00,33.26,33.32,33.24,33.3,42904.0,31.7036,31.7608,31.6846,31.7417,42904.0
2020-07-08 14:25:00,33.3,33.31,33.27,33.3,32552.0,31.7417,31.7513,31.7132,31.7417,32552.0
2020-07-08 14:30:00,33.3,33.3,33.24,33.25,27620.0,31.7417,31.7417,31.6846,31.6941,27620.0
2020-07-08 14:35:00,33.25,33.32,33.23,33.32,28577.0,31.6941,31.7608,31.675,31.7608,28577.0
2020-07-08 14:40:00,33.31,33.34,33.31,33.33,42976.0,31.7513,31.7799,31.7513,31.7703,42976.0
2020-07-08 14:45:00,33.32,33.38,33.31,33.38,34977.0,31.7608,31.818,31.7513,31.818,34977.0
2020-07-08 14:50:00,33.38,33.41,33.36,33.37,80906.0,31.818,31.8466,31.7989,31.8085,80906.0
2020-07-08 14:55:00,33.37,33.43,33.33,33.41,80309.0,31.8085,31.8657,31.7703,31.8466,80309.0
2020-07-08 15:00:00,33.41,33.42,33.38,33.4,41569.0,31.8466,31.8561,31.818,31.8371,41569.0
2020-07-08 15:05:00,33.4,33.57,33.37,33.55,104095.0,31.8371,31.9991,31.8085,31.98,104095.0
2020-07-08 15:10:00,33.55,33.56,33.45,33.5,73420.0,31.98,31.9896,31.8847,31.9324,73420.0
2020-07-08 15:15:00,33.5,33.5,33.45,33.47,63065.0,31.9324,31.9324,31.8847,31.9038,63065.0
2020-07-08 15:20:00,33.47,33.55,33.46,33.53,293979.0,31.9038,31.98,31.8943,31.961,293979.0
2020-07-08 15:25:00,33.54,33.56,33.48,33.49,89655.0,31.9705,31.9896,31.9133,31.9229,89655.0
2020-07-08 15:30:00,33.49,33.59,33.48,33.58,108120.0,31.9229,32.0182,31.9133,32.0086,108120.0
2020-07-08 15:35:00,33.58,33.65,33.57,33.62,98230.0,32.0086,32.0754,31.9991,32.0468,98230.0
2020-07-08 15:40:00,33.61,33.75,33.61,33.73,112239.0,32.0372,32.1707,32.0372,32.1516,112239.0
2020-07-08 15:45:00,33.73,33.77,33.69,33.74,176361.0,32.1516,32.1898,32.1135,32.1612,176361.0
2020-07-08 15:50:00,33.75,33.82,33.72,33.82,294372.0,32.1707,32.2374,32.1421,32.2374,294372.0
2020-07-08 15:55:00,33.82,33.91,33.81,33.88,554507.0,32.2374,32.3232,32.2279,32.2946,554507.0
2020-07-09 09:30:00,33.94,34.14,33.86,33.86,179208.0,32.3518,32.5424,32.2755,32.2755,179208.0
2020-07-09 09:35:00,33.84,33.86,33.59,33.7,102567.0,32.2565,32.2755,32.0182,32.123,102567.0
2020-07-09 09:40:00,33.7,33.83,33.68,33.76,94218.0,32.123,32.2469,32.104,32.1802,94218.0
2020-07-09 09:45:00,33.75,33.77,33.6,33.7,112312.0,32.1707,32.1898,32.0277,32.123,112312.0
2020-07-09 09:50:00,33.7,33.97,33.7,33.97,74749.0,32.123,32.3804,32.123,32.3804,74749.0
2020-07-09 09:55:00,33.97,34.2,33.92,34.2,105543.0,32.3804,32.5996,32.3327,32.5996,105543.0
2020-07-09 10:00:00,34.2,34.4,34.18,34.29,168872.0,32.5996,32.7903,32.5806,32.6854,168872.0
2020-07-09 10:05:00,34.29,34.37,34.23,34.32,68528.0,32.6854,32.7617,32.6282,32.714,68528.0
2020-07-09 10:10:00,34.31,34.57,34.31,34.5,146108.0,32.7045,32.9523,32.7045,32.8856,146108.0
2020-07-09 10:15:00,34.49,34.49,34.24,34.27,43513.0,32.8761,32.8761,32.6378,32.6664,43513.0
2020-07-09 10:20:00,34.26,34.4,34.23,34.31,51621.0,32.6568,32.7903,32.6282,32.7045,51621.0
2020-07-09 10:25:00,34.31,34.4,34.3,34.37,63007.0,32.7045,32.7903,32.695,32.7617,63007.0
2020-07-09 10:30:00,34.36,34.52,34.35,34.48,61039.0,32.7521,32.9047,32.7426,32.8665,61039.0
2020-07-09 10:35:00,34.49,34.53,34.31,34.33,136259.0,32.8761,32.9142,32.7045,32.7236,136259.0
2020-07-09 10:40:00,34.32,34.32,34.07,34.08,115151.0,32.714,32.714,32.4757,32.4852,115151.0
2020-07-09 10:45:00,34.08,34.12,34.01,34.02,108527.0,32.4852,32.5234,32.4185,32.4281,108527.0
2020-07-09 10:50:00,34.01,34.06,33.89,33.91,98009.0,32.4185,32.4662,32.3041,32.3232,98009.0
2020-07-09 10:55:00,33.91,33.93,33.64,33.66,154185.0,32.3232,32.3423,32.0658,32.0849,154185.0
2020-07-09 11:00:00,33.66,33.72,33.59,33.63,66035.0,32.0849,32.1421,32.0182,32.0563,66035.0
2020-07-09 11:05:00,33.62,33.83,33.62,33.81,103430.0,32.0468,32.2469,32.0468,32.2279,103430.0
2020-07-09 11:10:00,33.8,33.9,33.8,33.84,26950.0,32.2184,32.3137,32.2184,32.2565,26950.0
2020-07-09 11:15:00,33.83,33.89,33.6,33.63,173256.0,32.2469,32.3041,32.0277,32.0563,173256.0
2020-07-09 11:20:00,33.63,33.84,33.63,33.81,67876.0,32.0563,32.2565,32.0563,32.2279,67876.0
2020-07-09 11:25:00,33.81,34.02,33.75,34.02,85342.0,32.2279,32.4281,32.1707,32.4281,85342.0
2020-07-09 11:30:00,34.03,34.07,33.95,34.06,41264.0,32.4376,32.4757,32.3613,32.4662,41264.0
2020-07-09 11:35:00,34.07,34.14,34.04,34.12,68463.0,32.4757,32.5424,32.4471,32.5234,68463.0
2020-07-09 11:40:00,34.12,34.16,34.07,34.16,76980.0,32.5234,32.5615,32.4757,32.5615,76980.0
2020-07-09 11:45:00,34.16,34.25,34.14,34.21,60033.0,32.5615,32.6473,32.5424,32.6092,60033.0
2020-07-09 11:50:00,34.19,34.27,34.19,34.27,96984.0,32.5901,32.6664,32.5901,32.6664,96984.0
2020-07-09 11:55:00,34.26,34.28,34.17,34.22,65175.0,32.6568,32.6759,32.571,32.6187,65175.0
2020-07-09 12:00:00,34.23,34.36,34.21,34.31,90687.0,32.6282,32.7521,32.6092,32.7045,90687.0
2020-07-09 12:05:00,34.3,34.42,34.29,34.36,25049.0,32.695,32.8093,32.6854,32.7521,25049.0
2020-07-09 12:10:00,34.36,34.39,34.33,34.34,72212.0,32.7521,32.7807,32.7236,32.7331,72212.0
2020-07-09 12:15:00,34.34,34.42,34.34,34.36,51131.0,32.7331,32.8093,32.7331,32.7521,51131.0
2020-07-09 12:20:00,34.36,34.4,34.31,34.37,29578.0,32.7521,32.7903,32.7045,32.7617,29578.0
2020-07-09 12:25:00,34.37,34.41,34.33,34.34,30310.0,32.7617,32.7998,32.7236,32.7331,30310.0
2020-07-09 12:30:00,34.34,34.4,34.32,34.4,24990.0,32.7331,32.7903,32.714,32.7903,24990.0
2020-07-09 12:35:00,34.39,34.47,34.37,34.45,26618.0,32.7807,32.857,32.7617,32.8379,26618.0
2020-07-09 12:40:00,34.46,34.51,34.45,34.48,58700.0,32.8475,32.8951,32.8379,32.8665,58700.0
2020-07-09 12:45:00,34.48,34.59,34.48,34.55,33719.0,32.8665,32.9714,32.8665,32.9333,33719.0
2020-07-09 12:50:00,34.54,34.59,34.52,34.57,30495.0,32.9237,32.9714,32.9047,32.9523,30495.0
2020-07-09 12:55:00,34.56,34.65,34.52,34.64,52178.0,32.9428,33.0286,32.9047,33.019,52178.0
2020-07-09 13:00:00,34.64,34.73,34.6,34.7,50022.0,33.019,33.1048,32.9809,33.0762,50022.0
2020-07-09 13:05:00,34.7,34.81,34.69,34.81,28395.0,33.0762,33.1811,33.0667,33.1811,28395.0
2020-07-09 13:10:00,34.82,34.87,34.73,34.84,106260.0,33.1906,33.2383,33.1048,33.2097,106260.0
2020-07-09 13:15:00,34.84,34.89,34.79,34.81,40313.0,33.2097,33.2573,33.162,33.1811,40313.0
2020-07-09 13:20:00,34.8,34.81,34.67,34.73,88343.0,33.1716,33.1811,33.0476,33.1048,88343.0
2020-07-09 13:25:00,34.72,34.75,34.68,34.75,18498.0,33.0953,33.1239,33.0572,33.1239,18498.0
2020-07-09 13:30:00,34.75,34.78,34.72,34.73,25540.0,33.1239,33.1525,33.0953,33.1048,25540.0
2020-07-09 13:35:00,34.73,34.81,34.72,34.81,25890.0,33.1048,33.1811,33.0953,33.1811,25890.0
2020-07-09 13:40:00,34.81,34.87,34.78,34.8,28906.0,33.1811,33.2383,33.1525,33.1716,28906.0
2020-07-09 13:45:00,34.8,34.87,34.79,34.86,34144.0,33.1716,33.2383,33.162,33.2287,34144.0
2020-07-09 13:50:00,34.85,34.92,34.85,34.89,38258.0,33.2192,33.2859,33.2192,33.2573,38258.0
2020-07-09 13:55:00,34.89,34.9,34.84,34.88,37281.0,33.2573,33.2669,33.2097,33.2478,37281.0
2020-07-09 14:00:00,34.88,34.93,34.87,34.91,31323.0,33.2478,33.2955,33.2383,33.2764,31323.0
2020-07-09 14:05:00,34.9,34.96,34.9,34.92,57173.0,33.2669,33.3241,33.2669,33.2859,57173.0
2020-07-09 14:10:00,34.91,34.94,34.9,34.93,24939.0,33.2764,33.305,33.2669,33.2955,24939.0
2020-07-09 14:15:00,34.93,34.98,34.92,34.95,31533.0,33.2955,33.3431,33.2859,33.3145,31533.0
2020-07-09 14:20:00,34.95,34.98,34.92,34.98,51892.0,33.3145,33.3431,33.2859,33.3431,51892.0
2020-07-09 14:25:00,34.97,35.03,34.96,35.02,65672.0,33.3336,33.3908,33.3241,33.3813,65672.0
2020-07-09 14:30:00,35.02,35.03,34.95,34.95,52966.0,33.3813,33.3908,33.3145,33.3145,52966.0
2020-07-09 14:35:00,34.95,34.97,34.88,34.89,39439.0,33.3145,33.3336,33.2478,33.2573,39439.0
2020-07-09 14:40:00,34.89,34.92,34.87,34.89,36374.0,33.2573,33.2859,33.2383,33.2573,36374.0
2020-07-09 14:45:00,34.89,34.9,34.85,34.85,59722.0,33.2573,33.2669,33.2192,33.2192,59722.0
2020-07-09 14:50:00,34.85,34.85,34.74,34.74,64467.0,33.2192,33.2192,33.1144,33.1144,64467.0
2020-07-09 14:55:00,34.75,34.76,34.67,34.69,96525.0,33.1239,33.1334,33.0476,33.0667,96525.0
2020-07-09 15:00:00,34.69,34.74,34.67,34.69,31495.0,33.0667,33.1144,33.0476,33.0667,31495.0
2020-07-09 15:05:00,34.68,34.69,34.58,34.62,46330.0,33.0572,33.0667,32.9619,33.0,46330.0
2020-07-09 15:10:00,34.63,34.71,34.61,34.71,33416.0,33.0095,33.0858,32.9904,33.0858,33416.0
2020-07-09 15:15:00,34.71,34.74,34.66,34.69,40009.0,33.0858,33.1144,33.0381,33.0667,40009.0
2020-07-09 15:20:00,34.68,34.69,34.63,34.69,53404.0,33.0572,33.0667,33.0095,33.0667,53404.0
2020-07-09 15:25:00,34.69,34.74,34.65,34.67,82197.0,33.0667,33.1144,33.0286,33.0476,82197.0
2020-07-09 15:30:00,34.66,34.7,34.61,34.69,56934.0,33.0381,33.0762,32.9904,33.0667,56934.0
2020-07-09 15:35:00,34.7,34.73,34.63,34.7,59989.0,33.0762,33.1048,33.0095,33.0762,59989.0
2020-07-09 15:40:00,34.7,34.71,34.63,34.66,55043.0,33.0762,33.0858,33.0095,33.0381,55043.0
2020-07-09 15:45:00,34.66,34.84,34.65,34.79,89748.0,33.0381,33.2097,33.0286,33.162,89748.0
2020-07-09 15:50:00,34.78,34.78,34.65,34.66,130420.0,33.1525,33.1525,33.0286,33.0381,130420.0
2020-07-09 15:55:00,34.66,34.75,34.59,34.73,485375.0,33.0381,33.1239,32.9714,33.1048,485375.0
2020-07-10 09:30:00,34.75,34.84,34.57,34.58,78067.0,33.1239,33.2097,32.9523,32.9619,78067.0
2020-07-10 09:35:00,34.52,34.55,34.11,34.13,64380.0,32.9047,32.9333,32.5138,32.5329,64380.0
2020-07-10 09:40:00,34.15,34.45,34.14,34.41,60619.0,32.552,32.8379,32.5424,32.7998,60619.0
2020-07-10 09:45:00,34.41,34.5,34.34,34.41,36107.0,32.7998,32.8856,32.7331,32.7998,36107.0
2020-07-10 09:50:00,34.43,34.49,34.34,34.34,37558.0,32.8189,32.8761,32.7331,32.7331,37558.0
2020-07-10 09:55:00,34.36,34.52,34.34,34.49,27376.0,32.7521,32.9047,32.7331,32.8761,27376.0
2020-07-10 10:00:00,34.48,34.5,34.38,34.38,47986.0,32.8665,32.8856,32.7712,32.7712,47986.0
2020-07-10 10:05:00,34.39,34.68,34.39,34.66,30149.0,32.7807,33.0572,32.7807,33.0381,30149.0
2020-07-10 10:10:00,34.65,34.81,34.65,34.8,21913.0,33.0286,33.1811,33.0286,33.1716,21913.0
2020-07-10 10:15:00,34.8,34.86,34.6,34.61,29856.0,33.1716,33.2287,32.9809,32.9904,29856.0
2020-07-10 10:20:00,34.59,34.62,34.52,34.61,23023.0,32.9714,33.0,32.9047,32.9904,23023.0
2020-07-10 10:25:00,34.61,34.77,34.56,34.75,30551.0,32.9904,33.143,32.9428,33.1239,30551.0
2020-07-10 10:30:00,34.75,34.9,34.73,34.88,41695.0,33.1239,33.2669,33.1048,33.2478,41695.0
2020-07-10 10:35:00,34.89,34.96,34.83,34.84,43506.0,33.2573,33.3241,33.2002,33.2097,43506.0
2020-07-10 10:40:00,34.85,34.99,34.85,34.92,27188.0,33.2192,33.3527,33.2192,33.2859,27188.0
2020-07-10 10:45:00,34.92,34.92,34.8,34.84,20831.0,33.2859,33.2859,33.1716,33.2097,20831.0
2020-07-10 10:50:00,34.83,34.87,34.74,34.76,20687.0,33.2002,33.2383,33.1144,33.1334,20687.0
2020-07-10 10:55:00,34.77,34.89,34.77,34.87,77340.0,33.143,33.2573,33.143,33.2383,77340.0
2020-07-10 11:00:00,34.87,34.88,34.8,34.81,81201.0,33.2383,33.2478,33.1716,33.1811,81201.0
2020-07-10 11:05:00,34.82,34.83,34.75,34.79,21828.0,33.1906,33.2002,33.1239,33.162,21828.0
2020-07-10 11:10:00,34.8,34.83,34.71,34.74,12641.0,33.1716,33.2002,33.0858,33.1144,12641.0
2020-07-10 11:15:00,34.74,34.75,34.67,34.67,24049.0,33.1144,33.1239,33.0476,33.0476,24049.0
2020-07-10 11:20:00,34.67,34.75,34.64,34.7,25135.0,33.0476,33.1239,33.019,33.0762,25135.0
2020-07-10 11:25:00,34.7,34.88,34.7,34.87,100047.0,33.0762,33.2478,33.0762,33.2383,100047.0
2020-07-10 11:30:00,34.86,34.91,34.78,34.79,21772.0,33.2287,33.2764,33.1525,33.162,21772.0
2020-07-10 11:35:00,34.8,34.85,34.76,34.79,18204.0,33.1716,33.2192,33.1334,33.162,18204.0
2020-07-10 11:40:00,34.79,34.86,34.79,34.86,23029.0,33.162,33.2287,33.162,33.2287,23029.0
2020-07-10 11:45:00,34.85,34.9,34.81,34.87,27111.0,33.2192,33.2669,33.1811,33.2383,27111.0
2020-07-10 11:50:00,34.87,34.91,34.85,34.9,17447.0,33.2383,33.2764,33.2192,33.2669,17447.0
2020-07-10 11:55:00,34.91,34.93,34.79,34.84,31232.0,33.2764,33.2955,33.162,33.2097,31232.0
2020-07-10 12:00:00,34.86,34.89,34.81,34.87,21492.0,33.2287,33.2573,33.1811,33.2383,21492.0
2020-07-10 12:05:00,34.88,34.94,34.86,34.94,18890.0,33.2478,33.305,33.2287,33.305,18890.0
2020-07-10 12:10:00,34.95,35.03,34.95,34.96,97093.0,33.3145,33.3908,33.3145,33.3241,97093.0
2020-07-10 12:15:00,34.97,34.98,34.91,34.93,40067.0,33.3336,33.3431,33.2764,33.2955,40067.0
2020-07-10 12:20:00,34.94,34.96,34.9,34.93,27201.0,33.305,33.3241,33.2669,33.2955,27201.0
2020-07-10 12:25:00,34.94,34.94,34.86,34.86,15396.0,33.305,33.305,33.2287,33.2287,15396.0
2020-07-10 12:30:00,34.86,34.86,34.78,34.78,16264.0,33.2287,33.2287,33.1525,33.1525,16264.0
2020-07-10 12:35:00,34.79,34.87,34.79,34.86,55359.0,33.162,33.2383,33.162,33.2287,55359.0
2020-07-10 12:40:00,34.85,34.9,34.8,34.89,17979.0,33.2192,33.2669,33.1716,33.2573,17979.0
2020-07-10 12:45:00,34.89,34.89,34.78,34.78,28374.0,33.2573,33.2573,33.1525,33.1525,28374.0
2020-07-10 12:50:00,34.79,34.84,34.78,34.81,14752.0,33.162,33.2097,33.1525,33.1811,14752.0
2020-07-10 12:55:00,34.81,34.86,34.8,34.86,16048.0,33.1811,33.2287,33.1716,33.2287,16048.0
2020-07-10 13:00:00,34.86,34.86,34.83,34.84,16634.0,33.2287,33.2287,33.2002,33.2097,16634.0
2020-07-10 13:05:00,34.85,34.87,34.83,34.87,18485.0,33.2192,33.2383,33.2002,33.2383,18485.0
2020-07-10 13:10:00,34.87,34.87,34.82,34.83,9588.0,33.2383,33.2383,33.1906,33.2002,9588.0
2020-07-10 13:15:00,34.83,34.83,34.74,34.76,15022.0,33.2002,33.2002,33.1144,33.1334,15022.0
2020-07-10 13:20:00,34.76,34.87,34.76,34.87,13332.0,33.1334,33.2383,33.1334,33.2383,13332.0
2020-07-10 13:25:00,34.86,34.89,34.85,34.89,20198.0,33.2287,33.2573,33.2192,33.2573,20198.0
2020-07-10 13:30:00,34.9,34.95,34.89,34.91,13207.0,33.2669,33.3145,33.2573,33.2764,13207.0
2020-07-10 13:35:00,34.91,34.93,34.89,34.92,14862.0,33.2764,33.2955,33.2573,33.2859,14862.0
2020-07-10 13:40:00,34.93,34.98,34.92,34.98,15653.0,33.2955,33.3431,33.2859,33.3431,15653.0
2020-07-10 13:45:00,34.98,34.98,34.95,34.98,25036.0,33.3431,33.3431,33.3145,33.3431,25036.0
2020-07-10 13:50:00,34.98,35.0,34.94,34.95,21357.0,33.3431,33.3622,33.305,33.3145,21357.0
2020-07-10 13:55:00,34.95,34.95,34.92,34.92,12919.0,33.3145,33.3145,33.2859,33.2859,12919.0
2020-07-10 14:00:00,34.91,34.95,34.91,34.92,22279.0,33.2764,33.3145,33.2764,33.2859,22279.0
2020-07-10 14:05:00,34.91,34.93,34.91,34.91,21595.0,33.2764,33.2955,33.2764,33.2764,21595.0
2020-07-10 14:10:00,34.91,34.93,34.88,34.9,15619.0,33.2764,33.2955,33.2478,33.2669,15619.0
2020-07-10 14:15:00,34.9,34.94,34.86,34.87,21656.0,33.2669,33.305,33.2287,33.2383,21656.0
2020-07-10 14:20:00,34.87,34.89,34.85,34.89,14682.0,33.2383,33.2573,33.2192,33.2573,14682.0
2020-07-10 14:25:00,34.88,34.91,34.87,34.9,15741.0,33.2478,33.2764,33.2383,33.2669,15741.0
2020-07-10 14:30:00,34.9,34.95,34.89,34.95,17469.0,33.2669,33.3145,33.2573,33.3145,17469.0
2020-07-10 14:35:00,34.95,34.97,34.94,34.96,13645.0,33.3145,33.3336,33.305,33.3241,13645.0
2020-07-10 14:40:00,34.96,34.96,34.93,34.95,22486.0,33.3241,33.3241,33.2955,33.3145,22486.0
2020-07-10 14:45:00,34.95,34.96,34.92,34.93,12085.0,33.3145,33.3241,33.2859,33.2955,12085.0
2020-07-10 14:50:00,34.93,34.97,34.92,34.96,23340.0,33.2955,33.3336,33.2859,33.3241,23340.0
2020-07-10 14:55:00,34.96,34.99,34.94,34.96,22380.0,33.3241,33.3527,33.305,33.3241,22380.0
2020-07-10 15:00:00,34.95,35.0,34.9,35.0,19884.0,33.3145,33.3622,33.2669,33.3622,19884.0
2020-07-10 15:05:00,35.0,35.02,34.96,34.99,30871.0,33.3622,33.3813,33.3241,33.3527,30871.0
2020-07-10 15:10:00,34.99,35.02,34.98,35.01,18910.0,33.3527,33.3813,33.3431,33.3717,18910.0
2020-07-10 15:15:00,35.0,35.02,34.95,34.98,46868.0,33.3622,33.3813,33.3145,33.3431,46868.0
2020-07-10 15:20:00,34.98,34.98,34.94,34.98,14211.0,33.3431,33.3431,33.305,33.3431,14211.0
2020-07-10 15:25:00,34.99,35.0,34.94,34.98,33499.0,33.3527,33.3622,33.305,33.3431,33499.0
2020-07-10 15:30:00,34.98,35.04,34.93,35.01,73053.0,33.3431,33.4003,33.2955,33.3717,73053.0
2020-07-10 15:35:00,35.01,35.01,34.86,34.9,55631.0,33.3717,33.3717,33.2287,33.2669,55631.0
2020-07-10 15:40:00,34.91,34.91,34.79,34.82,37968.0,33.2764,33.2764,33.162,33.1906,37968.0
2020-07-10 15:45:00,34.82,34.9,34.8,34.89,75643.0,33.1906,33.2669,33.1716,33.2573,75643.0
2020-07-10 15:50:00,34.87,34.91,34.84,34.89,110630.0,33.2383,33.2764,33.2097,33.2573,110630.0
2020-07-10 15:55:00,34.89,34.94,34.87,34.9,252856.0,33.2573,33.305,33.2383,33.2669,252856.0
2020-07-13 09:30:00,35.07,35.24,35.02,35.21,48053.0,33.4289,33.591,33.3813,33.5624,48053.0
2020-07-13 09:35:00,35.19,35.22,34.77,34.77,35939.0,33.5433,33.5719,33.143,33.143,35939.0
2020-07-13 09:40:00,34.78,34.89,34.73,34.79,29732.0,33.1525,33.2573,33.1048,33.162,29732.0
2020-07-13 09:45:00,34.82,34.87,34.67,34.8,41581.0,33.1906,33.2383,33.0476,33.1716,41581.0
2020-07-13 09:50:00,34.79,34.95,34.78,34.89,18795.0,33.162,33.3145,33.1525,33.2573,18795.0
2020-07-13 09:55:00,34.88,34.98,34.16,34.78,232104.0,33.2478,33.3431,32.5615,33.1525,232104.0
2020-07-13 10:00:00,34.77,34.8,34.61,34.71,37352.0,33.143,33.1716,32.9904,33.0858,37352.0
2020-07-13 10:05:00,34.71,34.84,34.69,34.84,28790.0,33.0858,33.2097,33.0667,33.2097,28790.0
2020-07-13 10:10:00,34.83,34.87,34.7,34.71,36502.0,33.2002,33.2383,33.0762,33.0858,36502.0
2020-07-13 10:15:00,34.72,34.78,34.65,34.7,30231.0,33.0953,33.1525,33.0286,33.0762,30231.0
2020-07-13 10:20:00,34.69,34.78,34.67,34.72,123877.0,33.0667,33.1525,33.0476,33.0953,123877.0
2020-07-13 10:25:00,34.72,34.93,34.71,34.93,27673.0,33.0953,33.2955,33.0858,33.2955,27673.0
2020-07-13 10:30:00,34.93,34.94,34.84,34.87,16957.0,33.2955,33.305,33.2097,33.2383,16957.0
2020-07-13 10:35:00,34.88,34.88,34.73,34.76,14769.0,33.2478,33.2478,33.1048,33.1334,14769.0
2020-07-13 10:40:00,34.75,34.82,34.74,34.79,34743.0,33.1239,33.1906,33.1144,33.162,34743.0
2020-07-13 10:45:00,34.79,34.87,34.75,34.84,30093.0,33.162,33.2383,33.1239,33.2097,30093.0
2020-07-13 10:50:00,34.83,34.9,34.79,34.89,21636.0,33.2002,33.2669,33.162,33.2573,21636.0
2020-07-13 10:55:00,34.86,35.01,34.85,35.01,18466.0,33.2287,33.3717,33.2192,33.3717,18466.0
2020-07-13 11:00:00,35.01,35.06,34.96,35.06,24826.0,33.3717,33.4194,33.3241,33.4194,24826.0
2020-07-13 11:05:00,35.05,35.09,34.99,34.99,11648.0,33.4099,33.448,33.3527,33.3527,11648.0
2020-07-13 11:10:00,35.0,35.05,34.98,35.02,19151.0,33.3622,33.4099,33.3431,33.3813,19151.0
2020-07-13 11:15:00,35.01,35.06,34.99,35.04,13804.0,33.3717,33.4194,33.3527,33.4003,13804.0
2020-07-13 11:20:00,35.04,35.05,34.99,35.04,18213.0,33.4003,33.4099,33.3527,33.4003,18213.0
2020-07-13 11:25:00,35.05,35.08,35.02,35.06,16160.0,33.4099,33.4385,33.3813,33.4194,16160.0
2020-07-13 11:30:00,35.06,35.08,35.0,35.01,14653.0,33.4194,33.4385,33.3622,33.3717,14653.0
2020-07-13 11:35:00,35.02,35.04,34.98,35.01,20149.0,33.3813,33.4003,33.3431,33.3717,20149.0
2020-07-13 11:40:00,35.0,35.02,34.95,34.97,13150.0,33.3622,33.3813,33.3145,33.3336,13150.0
2020-07-13 11:45:00,34.97,35.0,34.92,35.0,18490.0,33.3336,33.3622,33.2859,33.3622,18490.0
2020-07-13 11:50:00,35.0,35.0,34.94,34.98,41074.0,33.3622,33.3622,33.305,33.3431,41074.0
2020-07-13 11:55:00,34.98,35.0,34.92,34.94,15420.0,33.3431,33.3622,33.2859,33.305,15420.0
2020-07-13 12:00:00,34.95,34.99,34.93,34.99,24428.0,33.3145,33.3527,33.2955,33.3527,24428.0
2020-07-13 12:05:00,34.99,34.99,34.9,34.91,17935.0,33.3527,33.3527,33.2669,33.2764,17935.0
2020-07-13 12:10:00,34.91,34.92,34.87,34.91,13490.0,33.2764,33.2859,33.2383,33.2764,13490.0
2020-07-13 12:15:00,34.9,34.93,34.87,34.9,26691.0,33.2669,33.2955,33.2383,33.2669,26691.0
2020-07-13 12:20:00,34.89,34.9,34.84,34.87,21937.0,33.2573,33.2669,33.2097,33.2383,21937.0
2020-07-13 12:25:00,34.85,34.88,34.83,34.84,7565.0,33.2192,33.2478,33.2002,33.2097,7565.0
2020-07-13 12:30:00,34.83,34.89,34.82,34.87,9723.0,33.2002,33.2573,33.1906,33.2383,9723.0
2020-07-13 12:35:00,34.86,34.89,34.79,34.88,38071.0,33.2287,33.2573,33.162,33.2478,38071.0
2020-07-13 12:40:00,34.88,34.9,34.85,34.87,11787.0,33.2478,33.2669,33.2192,33.2383,11787.0
2020-07-13 12:45:00,34.87,34.87,34.83,34.86,7486.0,33.2383,33.2383,33.2002,33.2287,7486.0
2020-07-13 12:50:00,34.86,34.89,34.84,34.86,15332.0,33.2287,33.2573,33.2097,33.2287,15332.0
2020-07-13 12:55:00,34.87,34.89,34.86,34.87,17142.0,33.2383,33.2573,33.2287,33.2383,17142.0
2020-07-13 13:00:00,34.87,34.87,34.82,34.82,10601.0,33.2383,33.2383,33.1906,33.1906,10601.0
2020-07-13 13:05:00,34.83,34.84,34.79,34.82,14972.0,33.2002,33.2097,33.162,33.1906,14972.0
2020-07-13 13:10:00,34.83,34.91,34.82,34.89,11596.0,33.2002,33.2764,33.1906,33.2573,11596.0
2020-07-13 13:15:00,34.91,35.0,34.91,34.98,5830.0,33.2764,33.3622,33.2764,33.3431,5830.0
2020-07-13 13:20:00,34.97,35.01,34.96,34.98,9704.0,33.3336,33.3717,33.3241,33.3431,9704.0
2020-07-13 13:25:00,34.97,34.97,34.92,34.93,6961.0,33.3336,33.3336,33.2859,33.2955,6961.0
2020-07-13 13:30:00,34.93,34.97,34.92,34.95,18493.0,33.2955,33.3336,33.2859,33.3145,18493.0
2020-07-13 13:35:00,34.96,34.97,34.81,34.86,73332.0,33.3241,33.3336,33.1811,33.2287,73332.0
2020-07-13 13:40:00,34.85,34.93,34.85,34.93,10701.0,33.2192,33.2955,33.2192,33.2955,10701.0
2020-07-13 13:45:00,34.93,34.93,34.87,34.87,23065.0,33.2955,33.2955,33.2383,33.2383,23065.0
2020-07-13 13:50:00,34.89,34.9,34.84,34.89,41881.0,33.2573,33.2669,33.2097,33.2573,41881.0
2020-07-13 13:55:00,34.89,34.9,34.84,34.85,171495.0,33.2573,33.2669,33.2097,33.2192,171495.0
2020-07-13 14:00:00,34.84,34.85,34.72,34.76,46997.0,33.2097,33.2192,33.0953,33.1334,46997.0
2020-07-13 14:05:00,34.75,34.78,34.69,34.72,61339.0,33.1239,33.1525,33.0667,33.0953,61339.0
2020-07-13 14:10:00,34.71,34.76,34.68,34.71,30358.0,33.0858,33.1334,33.0572,33.0858,30358.0
2020-07-13 14:15:00,34.72,34.75,34.71,34.73,16738.0,33.0953,33.1239,33.0858,33.1048,16738.0
2020-07-13 14:20:00,34.72,34.74,34.56,34.59,62565.0,33.0953,33.1144,32.9428,32.9714,62565.0
2020-07-13 14:25:00,34.59,34.61,34.46,34.48,40982.0,32.9714,32.9904,32.8475,32.8665,40982.0
2020-07-13 14:30:00,34.48,34.53,34.47,34.5,49547.0,32.8665,32.9142,32.857,32.8856,49547.0
2020-07-13 14:35:00,34.5,34.54,34.49,34.52,40989.0,32.8856,32.9237,32.8761,32.9047,40989.0
2020-07-13 14:40:00,34.52,34.59,34.51,34.58,31734.0,32.9047,32.9714,32.8951,32.9619,31734.0
2020-07-13 14:45:00,34.57,34.65,34.54,34.64,19045.0,32.9523,33.0286,32.9237,33.019,19045.0
2020-07-13 14:50:00,34.63,34.67,34.6,34.66,20159.0,33.0095,33.0476,32.9809,33.0381,20159.0
2020-07-13 14:55:00,34.65,34.68,34.61,34.66,33937.0,33.0286,33.0572,32.9904,33.0381,33937.0
2020-07-13 15:00:00,34.66,34.67,34.54,34.55,113995.0,33.0381,33.0476,32.9237,32.9333,113995.0
2020-07-13 15:05:00,34.54,34.56,34.46,34.55,134907.0,32.9237,32.9428,32.8475,32.9333,134907.0
2020-07-13 15:10:00,34.54,34.54,34.42,34.43,37340.0,32.9237,32.9237,32.8093,32.8189,37340.0
2020-07-13 15:15:00,34.41,34.45,34.36,34.39,17791.0,32.7998,32.8379,32.7521,32.7807,17791.0
2020-07-13 15:20:00,34.39,34.42,34.32,34.33,22882.0,32.7807,32.8093,32.714,32.7236,22882.0
2020-07-13 15:25:00,34.31,34.36,34.27,34.28,36598.0,32.7045,32.7521,32.6664,32.6759,36598.0
2020-07-13 15:30:00,34.27,34.3,34.12,34.19,81260.0,32.6664,32.695,32.5234,32.5901,81260.0
2020-07-13 15:35:00,34.2,34.26,34.17,34.21,53819.0,32.5996,32.6568,32.571,32.6092,53819.0
2020-07-13 15:40:00,34.2,34.33,34.2,34.24,46597.0,32.5996,32.7236,32.5996,32.6378,46597.0
2020-07-13 15:45:00,34.25,34.26,34.15,34.17,102755.0,32.6473,32.6568,32.552,32.571,102755.0
2020-07-13 15:50:00,34.16,34.22,34.11,34.17,300471.0,32.5615,32.6187,32.5138,32.571,300471.0
2020-07-13 15:55:00,34.16,34.22,34.11,34.17,345721.0,32.5615,32.6187,32.5138,32.571,345721.0
2020-07-14 09:30:00,34.05,34.28,34.01,34.15,29219.0,32.4567,32.6759,32.4185,32.552,29219.0
2020-07-14 09:35:00,34.18,34.23,34.1,34.2,25591.0,32.5806,32.6282,32.5043,32.5996,25591.0
2020-07-14 09:40:00,34.19,34.38,34.11,34.37,19961.0,32.5901,32.7712,32.5138,32.7617,19961.0
2020-07-14 09:45:00,34.36,34.36,34.2,34.22,21109.0,32.7521,32.7521,32.5996,32.6187,21109.0
2020-07-14 09:50:00,34.24,34.25,34.07,34.21,18804.0,32.6378,32.6473,32.4757,32.6092,18804.0
2020-07-14 09:55:00,34.2,34.37,34.17,34.34,20660.0,32.5996,32.7617,32.571,32.7331,20660.0
2020-07-14 10:00:00,34.31,34.34,34.23,34.23,12567.0,32.7045,32.7331,32.6282,32.6282,12567.0
2020-07-14 10:05:00,34.22,34.23,34.05,34.06,15254.0,32.6187,32.6282,32.4567,32.4662,15254.0
2020-07-14 10:10:00,34.08,34.16,34.01,34.06,18846.0,32.4852,32.5615,32.4185,32.4662,18846.0
2020-07-14 10:15:00,34.06,34.17,34.05,34.12,21654.0,32.4662,32.571,32.4567,32.5234,21654.0
2020-07-14 10:20:00,34.1,34.2,34.1,34.12,12051.0,32.5043,32.5996,32.5043,32.5234,12051.0
2020-07-14 10:25:00,34.12,34.2,34.1,34.19,10573.0,32.5234,32.5996,32.5043,32.5901,10573.0
2020-07-14 10:30:00,34.2,34.37,34.2,34.37,16596.0,32.5996,32.7617,32.5996,32.7617,16596.0
2020-07-14 10:35:00,34.37,34.37,34.25,34.27,13973.0,32.7617,32.7617,32.6473,32.6664,13973.0
2020-07-14 10:40:00,34.27,34.38,34.26,34.37,13519.0,32.6664,32.7712,32.6568,32.7617,13519.0
2020-07-14 10:45:00,34.38,34.42,34.34,34.37,12202.0,32.7712,32.8093,32.7331,32.7617,12202.0
2020-07-14 10:50:00,34.37,34.48,34.35,34.48,16521.0,32.7617,32.8665,32.7426,32.8665,16521.0
2020-07-14 10:55:00,34.46,34.47,34.37,34.41,15833.0,32.8475,32.857,32.7617,32.7998,15833.0
2020-07-14 11:00:00,34.41,34.52,34.34,34.43,26164.0,32.7998,32.9047,32.7331,32.8189,26164.0
2020-07-14 11:05:00,34.44,34.52,34.37,34.45,30104.0,32.8284,32.9047,32.7617,32.8379,30104.0
2020-07-14 11:10:00,34.45,34.47,34.34,34.38,16414.0,32.8379,32.857,32.7331,32.7712,16414.0
2020-07-14 11:15:00,34.38,34.43,34.3,34.37,14711.0,32.7712,32.8189,32.695,32.7617,14711.0
2020-07-14 11:20:00,34.35,34.4,34.34,34.35,12075.0,32.7426,32.7903,32.7331,32.7426,12075.0
2020-07-14 11:25:00,34.35,34.38,34.3,34.31,10927.0,32.7426,32.7712,32.695,32.7045,10927.0
2020-07-14 11:30:00,34.31,34.42,34.26,34.4,34577.0,32.7045,32.8093,32.6568,32.7903,34577.0
2020-07-14 11:35:00,34.39,34.41,34.34,34.36,17287.0,32.7807,32.7998,32.7331,32.7521,17287.0
2020-07-14 11:40:00,34.34,34.44,34.33,34.42,8459.0,32.7331,32.8284,32.7236,32.8093,8459.0
2020-07-14 11:45:00,34.42,34.47,34.37,34.39,19171.0,32.8093,32.857,32.7617,32.7807,19171.0
2020-07-14 11:50:00,34.39,34.39,34.33,34.34,18136.0,32.7807,32.7807,32.7236,32.7331,18136.0
2020-07-14 11:55:00,34.34,34.36,34.28,34.33,12729.0,32.7331,32.7521,32.6759,32.7236,12729.0
2020-07-14 12:00:00,34.33,34.35,34.29,34.33,11621.0,32.7236,32.7426,32.6854,32.7236,11621.0
2020-07-14 12:05:00,34.33,34.34,34.26,34.28,17100.0,32.7236,32.7331,32.6568,32.6759,17100.0
2020-07-14 12:10:00,34.28,34.29,34.26,34.26,6667.0,32.6759,32.6854,32.6568,32.6568,6667.0
2020-07-14 12:15:00,34.26,34.42,34.24,34.41,22682.0,32.6568,32.8093,32.6378,32.7998,22682.0
2020-07-14 12:20:00,34.42,34.45,34.4,34.41,46680.0,32.8093,32.8379,32.7903,32.7998,46680.0
2020-07-14 12:25:00,34.42,34.43,34.36,34.37,7915.0,32.8093,32.8189,32.7521,32.7617,7915.0
2020-07-14 12:30:00,34.38,34.43,34.38,34.4,7173.0,32.7712,32.8189,32.7712,32.7903,7173.0
2020-07-14 12:35:00,34.4,34.42,34.35,34.36,8651.0,32.7903,32.8093,32.7426,32.7521,8651.0
2020-07-14 12:40:00,34.37,34.4,34.34,34.34,12362.0,32.7617,32.7903,32.7331,32.7331,12362.0
2020-07-14 12:45:00,34.34,34.4,34.34,34.39,12777.0,32.7331,32.7903,32.7331,32.7807,12777.0
2020-07-14 12:50:00,34.39,34.39,34.33,34.34,8500.0,32.7807,32.7807,32.7236,32.7331,8500.0
2020-07-14 12:55:00,34.35,34.35,34.28,34.3,10521.0,32.7426,32.7426,32.6759,32.695,10521.0
2020-07-14 13:00:00,34.3,34.32,34.27,34.3,9351.0,32.695,32.714,32.6664,32.695,9351.0
2020-07-14 13:05:00,34.29,34.32,34.25,34.27,7439.0,32.6854,32.714,32.6473,32.6664,7439.0
2020-07-14 13:10:00,34.26,34.3,34.26,34.29,8957.0,32.6568,32.695,32.6568,32.6854,8957.0
2020-07-14 13:15:00,34.3,34.31,34.26,34.28,16091.0,32.695,32.7045,32.6568,32.6759,16091.0
2020-07-14 13:20:00,34.27,34.33,34.27,34.3,26167.0,32.6664,32.7236,32.6664,32.695,26167.0
2020-07-14 13:25:00,34.3,34.35,34.29,34.33,20168.0,32.695,32.7426,32.6854,32.7236,20168.0
2020-07-14 13:30:00,34.32,34.35,34.3,34.32,11416.0,32.714,32.7426,32.695,32.714,11416.0
2020-07-14 13:35:00,34.33,34.39,34.32,34.39,28815.0,32.7236,32.7807,32.714,32.7807,28815.0
2020-07-14 13:40:00,34.39,34.43,34.36,34.39,49211.0,32.7807,32.8189,32.7521,32.7807,49211.0
2020-07-14 13:45:00,34.39,34.4,34.36,34.37,18438.0,32.7807,32.7903,32.7521,32.7617,18438.0
2020-07-14 13:50:00,34.37,34.38,34.31,34.36,29017.0,32.7617,32.7712,32.7045,32.7521,29017.0
2020-07-14 13:55:00,34.36,34.39,34.25,34.31,52879.0,32.7521,32.7807,32.6473,32.7045,52879.0
2020-07-14 14:00:00,34.31,34.42,34.27,34.35,39337.0,32.7045,32.8093,32.6664,32.7426,39337.0
2020-07-14 14:05:00,34.35,34.38,34.29,34.34,18311.0,32.7426,32.7712,32.6854,32.7331,18311.0
2020-07-14 14:10:00,34.35,34.39,34.34,34.39,15391.0,32.7426,32.7807,32.7331,32.7807,15391.0
2020-07-14 14:15:00,34.4,34.45,34.37,34.43,37523.0,32.7903,32.8379,32.7617,32.8189,37523.0
2020-07-14 14:20:00,34.44,34.46,34.42,34.45,28965.0,32.8284,32.8475,32.8093,32.8379,28965.0
2020-07-14 14:25:00,34.44,34.44,34.37,34.39,21514.0,32.8284,32.8284,32.7617,32.7807,21514.0
2020-07-14 14:30:00,34.4,34.41,34.35,34.36,23286.0,32.7903,32.7998,32.7426,32.7521,23286.0
2020-07-14 14:35:00,34.37,34.38,34.27,34.29,26777.0,32.7617,32.7712,32.6664,32.6854,26777.0
2020-07-14 14:40:00,34.29,34.34,34.26,34.34,21527.0,32.6854,32.7331,32.6568,32.7331,21527.0
2020-07-14 14:45:00,34.33,34.39,34.27,34.29,23681.0,32.7236,32.7807,32.6664,32.6854,23681.0
2020-07-14 14:50:00,34.28,34.34,34.28,34.33,11732.0,32.6759,32.7331,32.6759,32.7236,11732.0
2020-07-14 14:55:00,34.32,34.39,34.29,34.36,29467.0,32.714,32.7807,32.6854,32.7521,29467.0
2020-07-14 15:00:00,34.36,34.39,34.26,34.27,33202.0,32.7521,32.7807,32.6568,32.6664,33202.0
2020-07-14 15:05:00,34.27,34.27,34.2,34.21,51421.0,32.6664,32.6664,32.5996,32.6092,51421.0
2020-07-14 15:10:00,34.2,34.25,34.16,34.18,22750.0,32.5996,32.6473,32.5615,32.5806,22750.0
2020-07-14 15:15:00,34.17,34.19,34.13,34.16,39225.0,32.571,32.5901,32.5329,32.5615,39225.0
2020-07-14 15:20:00,34.16,34.32,34.15,34.31,28117.0,32.5615,32.714,32.552,32.7045,28117.0
2020-07-14 15:25:00,34.3,34.36,34.27,34.32,47789.0,32.695,32.7521,32.6664,32.714,47789.0
2020-07-14 15:30:00,34.33,34.38,34.29,34.35,34475.0,32.7236,32.7712,32.6854,32.7426,34475.0
2020-07-14 15:35:00,34.35,34.38,34.31,34.36,29264.0,32.7426,32.7712,32.7045,32.7521,29264.0
2020-07-14 15:40:00,34.35,34.39,34.34,34.39,33047.0,32.7426,32.7807,32.7331,32.7807,33047.0
2020-07-14 15:45:00,34.38,34.49,34.37,34.46,48951.0,32.7712,32.8761,32.7617,32.8475,48951.0
2020-07-14 15:50:00,34.46,34.57,34.46,34.51,88858.0,32.8475,32.9523,32.8475,32.8951,88858.0
2020-07-14 15:55:00,34.51,34.55,34.45,34.48,250106.0,32.8951,32.9333,32.8379,32.8665,250106.0
2020-07-15 09:30:00,35.26,35.34,34.92,34.92,63265.0,33.61,33.6863,33.2859,33.2859,63265.0
2020-07-15 09:35:00,34.96,34.98,34.74,34.74,28798.0,33.3241,33.3431,33.1144,33.1144,28798.0
2020-07-15 09:40:00,34.74,34.81,34.65,34.76,50199.0,33.1144,33.1811,33.0286,33.1334,50199.0
2020-07-15 09:45:00,34.77,34.85,34.75,34.78,18617.0,33.143,33.2192,33.1239,33.1525,18617.0
2020-07-15 09:50:00,34.78,34.84,34.71,34.8,32622.0,33.1525,33.2097,33.0858,33.1716,32622.0
2020-07-15 09:55:00,34.83,34.84,34.72,34.75,18000.0,33.2002,33.2097,33.0953,33.1239,18000.0
2020-07-15 10:00:00,34.76,34.77,34.57,34.59,23140.0,33.1334,33.143,32.9523,32.9714,23140.0
2020-07-15 10:05:00,34.6,34.76,34.6,34.7,25935.0,32.9809,33.1334,32.9809,33.0762,25935.0
2020-07-15 10:10:00,34.69,34.72,34.62,34.72,12881.0,33.0667,33.0953,33.0,33.0953,12881.0
2020-07-15 10:15:00,34.71,34.88,34.68,34.87,17556.0,33.0858,33.2478,33.0572,33.2383,17556.0
2020-07-15 10:20:00,34.88,34.92,34.86,34.88,13160.0,33.2478,33.2859,33.2287,33.2478,13160.0
2020-07-15 10:25:00,34.89,34.93,34.88,34.91,16941.0,33.2573,33.2955,33.2478,33.2764,16941.0
2020-07-15 10:30:00,34.9,34.97,34.89,34.89,41413.0,33.2669,33.3336,33.2573,33.2573,41413.0
2020-07-15 10:35:00,34.9,34.94,34.89,34.92,11328.0,33.2669,33.305,33.2573,33.2859,11328.0
2020-07-15 10:40:00,34.92,34.96,34.9,34.92,27222.0,33.2859,33.3241,33.2669,33.2859,27222.0
2020-07-15 10:45:00,34.92,34.92,34.85,34.89,14813.0,33.2859,33.2859,33.2192,33.2573,14813.0
2020-07-15 10:50:00,34.9,34.94,34.87,34.87,12303.0,33.2669,33.305,33.2383,33.2383,12303.0
2020-07-15 10:55:00,34.86,34.9,34.83,34.87,10440.0,33.2287,33.2669,33.2002,33.2383,10440.0
2020-07-15 11:00:00,34.88,34.9,34.78,34.8,8770.0,33.2478,33.2669,33.1525,33.1716,8770.0
2020-07-15 11:05:00,34.8,34.82,34.69,34.73,17640.0,33.1716,33.1906,33.0667,33.1048,17640.0
2020-07-15 11:10:00,34.74,34.77,34.73,34.76,5016.0,33.1144,33.143,33.1048,33.1334,5016.0
2020-07-15 11:15:00,34.75,34.75,34.68,34.7,7301.0,33.1239,33.1239,33.0572,33.0762,7301.0
2020-07-15 11:20:00,34.69,34.69,34.57,34.58,7206.0,33.0667,33.0667,32.9523,32.9619,7206.0
2020-07-15 11:25:00,34.59,34.71,34.58,34.7,9748.0,32.9714,33.0858,32.9619,33.0762,9748.0
2020-07-15 11:30:00,34.7,34.74,34.68,34.71,17731.0,33.0762,33.1144,33.0572,33.0858,17731.0
2020-07-15 11:35:00,34.71,34.75,34.64,34.64,15468.0,33.0858,33.1239,33.019,33.019,15468.0
2020-07-15 11:40:00,34.63,34.69,34.6,34.68,12166.0,33.0095,33.0667,32.9809,33.0572,12166.0
2020-07-15 11:45:00,34.65,34.71,34.61,34.64,9538.0,33.0286,33.0858,32.9904,33.019,9538.0
2020-07-15 11:50:00,34.62,34.67,34.62,34.65,24675.0,33.0,33.0476,33.0,33.0286,24675.0
2020-07-15 11:55:00,34.65,34.7,34.6,34.6,14423.0,33.0286,33.0762,32.9809,32.9809,14423.0
2020-07-15 12:00:00,34.61,34.64,34.56,34.58,29679.0,32.9904,33.019,32.9428,32.9619,29679.0
2020-07-15 12:05:00,34.6,34.63,34.59,34.6,7017.0,32.9809,33.0095,32.9714,32.9809,7017.0
2020-07-15 12:10:00,34.59,34.64,34.55,34.64,12505.0,32.9714,33.019,32.9333,33.019,12505.0
2020-07-15 12:15:00,34.64,34.69,34.63,34.69,10928.0,33.019,33.0667,33.0095,33.0667,10928.0
2020-07-15 12:20:00,34.69,34.74,34.67,34.68,15698.0,33.0667,33.1144,33.0476,33.0572,15698.0
2020-07-15 12:25:00,34.69,34.76,34.68,34.75,21321.0,33.0667,33.1334,33.0572,33.1239,21321.0
2020-07-15 12:30:00,34.74,34.75,34.61,34.64,21506.0,33.1144,33.1239,32.9904,33.019,21506.0
2020-07-15 12:35:00,34.63,34.67,34.58,34.6,27542.0,33.0095,33.0476,32.9619,32.9809,27542.0
2020-07-15 12:40:00,34.59,34.64,34.58,34.63,62530.0,32.9714,33.019,32.9619,33.0095,62530.0
2020-07-15 12:45:00,34.64,34.73,34.63,34.73,10006.0,33.019,33.1048,33.0095,33.1048,10006.0
2020-07-15 12:50:00,34.73,34.81,34.73,34.81,4611.0,33.1048,33.1811,33.1048,33.1811,4611.0
2020-07-15 12:55:00,34.8,34.82,34.79,34.8,9128.0,33.1716,33.1906,33.162,33.1716,9128.0
2020-07-15 13:00:00,34.8,34.81,34.75,34.8,11937.0,33.1716,33.1811,33.1239,33.1716,11937.0
2020-07-15 13:05:00,34.8,34.85,34.79,34.83,19272.0,33.1716,33.2192,33.162,33.2002,19272.0
2020-07-15 13:10:00,34.84,34.87,34.79,34.83,13120.0,33.2097,33.2383,33.162,33.2002,13120.0
2020-07-15 13:15:00,34.82,34.85,34.8,34.8,5716.0,33.1906,33.2192,33.1716,33.1716,5716.0
2020-07-15 13:20:00,34.8,34.82,34.79,34.8,16240.0,33.1716,33.1906,33.162,33.1716,16240.0
2020-07-15 13:25:00,34.8,34.82,34.79,34.82,9067.0,33.1716,33.1906,33.162,33.1906,9067.0
2020-07-15 13:30:00,34.82,34.84,34.81,34.82,9806.0,33.1906,33.2097,33.1811,33.1906,9806.0
2020-07-15 13:35:00,34.82,34.88,34.82,34.88,4906.0,33.1906,33.2478,33.1906,33.2478,4906.0
2020-07-15 13:40:00,34.88,34.9,34.87,34.87,5549.0,33.2478,33.2669,33.2383,33.2383,5549.0
2020-07-15 13:45:00,34.87,34.89,34.86,34.86,6863.0,33.2383,33.2573,33.2287,33.2287,6863.0
2020-07-15 13:50:00,34.87,34.89,34.83,34.84,17774.0,33.2383,33.2573,33.2002,33.2097,17774.0
2020-07-15 13:55:00,34.84,34.85,34.79,34.82,13436.0,33.2097,33.2192,33.162,33.1906,13436.0
2020-07-15 14:00:00,34.82,34.94,34.79,34.94,10773.0,33.1906,33.305,33.162,33.305,10773.0
2020-07-15 14:05:00,34.92,34.94,34.88,34.9,10425.0,33.2859,33.305,33.2478,33.2669,10425.0
2020-07-15 14:10:00,34.9,34.94,34.9,34.94,7471.0,33.2669,33.305,33.2669,33.305,7471.0
2020-07-15 14:15:00,34.94,34.95,34.91,34.94,10206.0,33.305,33.3145,33.2764,33.305,10206.0
2020-07-15 14:20:00,34.94,34.95,34.91,34.95,15292.0,33.305,33.3145,33.2764,33.3145,15292.0
2020-07-15 14:25:00,34.95,34.99,34.92,34.98,15065.0,33.3145,33.3527,33.2859,33.3431,15065.0
2020-07-15 14:30:00,34.98,35.0,34.97,34.99,9718.0,33.3431,33.3622,33.3336,33.3527,9718.0
2020-07-15 14:35:00,34.98,34.99,34.96,34.98,22336.0,33.3431,33.3527,33.3241,33.3431,22336.0
2020-07-15 14:40:00,34.99,35.04,34.98,34.98,31982.0,33.3527,33.4003,33.3431,33.3431,31982.0
2020-07-15 14:45:00,34.99,35.03,34.98,35.03,12797.0,33.3527,33.3908,33.3431,33.3908,12797.0
2020-07-15 14:50:00,35.03,35.03,34.87,34.88,17524.0,33.3908,33.3908,33.2383,33.2478,17524.0
2020-07-15 14:55:00,34.88,34.98,34.87,34.92,18203.0,33.2478,33.3431,33.2383,33.2859,18203.0
2020-07-15 15:00:00,34.92,34.98,34.91,34.96,11086.0,33.2859,33.3431,33.2764,33.3241,11086.0
2020-07-15 15:05:00,34.96,34.96,34.9,34.94,7660.0,33.3241,33.3241,33.2669,33.305,7660.0
2020-07-15 15:10:00,34.91,34.97,34.9,34.96,8602.0,33.2764,33.3336,33.2669,33.3241,8602.0
2020-07-15 15:15:00,34.95,34.99,34.92,34.98,11297.0,33.3145,33.3527,33.2859,33.3431,11297.0
2020-07-15 15:20:00,34.98,35.01,34.97,35.01,10796.0,33.3431,33.3717,33.3336,33.3717,10796.0
2020-07-15 15:25:00,34.99,35.09,34.99,35.07,27866.0,33.3527,33.448,33.3527,33.4289,27866.0
2020-07-15 15:30:00,35.08,35.11,35.05,35.1,16877.0,33.4385,33.4671,33.4099,33.4575,16877.0
2020-07-15 15:35:00,35.1,35.14,35.09,35.12,14496.0,33.4575,33.4956,33.448,33.4766,14496.0
2020-07-15 15:40:00,35.11,35.12,35.05,35.11,28975.0,33.4671,33.4766,33.4099,33.4671,28975.0
2020-07-15 15:45:00,35.11,35.13,35.08,35.09,42270.0,33.4671,33.4861,33.4385,33.448,42270.0
2020-07-15 15:50:00,35.1,35.11,34.97,35.0,80673.0,33.4575,33.4671,33.3336,33.3622,80673.0
2020-07-15 15:55:00,35.0,35.03,34.98,34.99,147668.0,33.3622,33.3908,33.3431,33.3527,147668.0
2020-07-16 09:30:00,34.65,34.74,34.43,34.43,35520.0,33.0286,33.1144,32.8189,32.8189,35520.0
2020-07-16 09:35:00,34.41,34.6,34.37,34.59,18188.0,32.7998,32.9809,32.7617,32.9714,18188.0
2020-07-16 09:40:00,34.61,34.63,34.41,34.52,14740.0,32.9904,33.0095,32.7998,32.9047,14740.0
2020-07-16 09:45:00,34.52,34.63,34.48,34.63,6921.0,32.9047,33.0095,32.8665,33.0095,6921.0
2020-07-16 09:50:00,34.62,34.72,34.6,34.67,12349.0,33.0,33.0953,32.9809,33.0476,12349.0
2020-07-16 09:55:00,34.66,34.74,34.61,34.67,8873.0,33.0381,33.1144,32.9904,33.0476,8873.0
2020-07-16 10:00:00,34.68,34.74,34.59,34.61,18481.0,33.0572,33.1144,32.9714,32.9904,18481.0
2020-07-16 10:05:00,34.6,34.63,34.57,34.63,11504.0,32.9809,33.0095,32.9523,33.0095,11504.0
2020-07-16 10:10:00,34.63,34.66,34.59,34.65,28696.0,33.0095,33.0381,32.9714,33.0286,28696.0
2020-07-16 10:15:00,34.64,34.67,34.59,34.63,24311.0,33.019,33.0476,32.9714,33.0095,24311.0
2020-07-16 10:20:00,34.63,34.71,34.62,34.65,7641.0,33.0095,33.0858,33.0,33.0286,7641.0
2020-07-16 10:25:00,34.66,34.72,34.57,34.7,22860.0,33.0381,33.0953,32.9523,33.0762,22860.0
2020-07-16 10:30:00,34.69,34.73,34.68,34.72,4210.0,33.0667,33.1048,33.0572,33.0953,4210.0
2020-07-16 10:35:00,34.74,34.75,34.68,34.73,11028.0,33.1144,33.1239,33.0572,33.1048,11028.0
2020-07-16 10:40:00,34.74,34.78,34.72,34.72,13826.0,33.1144,33.1525,33.0953,33.0953,13826.0
2020-07-16 10:45:00,34.72,34.74,34.67,34.68,10881.0,33.0953,33.1144,33.0476,33.0572,10881.0
2020-07-16 10:50:00,34.69,34.76,34.66,34.73,13278.0,33.0667,33.1334,33.0381,33.1048,13278.0
2020-07-16 10:55:00,34.74,34.77,34.71,34.71,9585.0,33.1144,33.143,33.0858,33.0858,9585.0
2020-07-16 11:00:00,34.72,34.75,34.67,34.7,8356.0,33.0953,33.1239,33.0476,33.0762,8356.0
2020-07-16 11:05:00,34.7,34.72,34.62,34.64,8230.0,33.0762,33.0953,33.0,33.019,8230.0
2020-07-16 11:10:00,34.63,34.74,34.62,34.73,6361.0,33.0095,33.1144,33.0,33.1048,6361.0
2020-07-16 11:15:00,34.73,34.74,34.69,34.72,10832.0,33.1048,33.1144,33.0667,33.0953,10832.0
2020-07-16 11:20:00,34.71,34.73,34.68,34.72,12329.0,33.0858,33.1048,33.0572,33.0953,12329.0
2020-07-16 11:25:00,34.7,34.76,34.69,34.75,8992.0,33.0762,33.1334,33.0667,33.1239,8992.0
2020-07-16 11:30:00,34.75,34.76,34.69,34.7,8803.0,33.1239,33.1334,33.0667,33.0762,8803.0
2020-07-16 11:35:00,34.7,34.71,34.68,34.71,7241.0,33.0762,33.0858,33.0572,33.0858,7241.0
2020-07-16 11:40:00,34.71,34.72,34.67,34.69,4934.0,33.0858,33.0953,33.0476,33.0667,4934.0
2020-07-16 11:45:00,34.68,34.72,34.66,34.68,9434.0,33.0572,33.0953,33.0381,33.0572,9434.0
2020-07-16 11:50:00,34.7,34.71,34.66,34.67,12376.0,33.0762,33.0858,33.0381,33.0476,12376.0
2020-07-16 11:55:00,34.67,34.69,34.65,34.65,7254.0,33.0476,33.0667,33.0286,33.0286,7254.0
2020-07-16 12:00:00,34.65,34.66,34.58,34.65,9363.0,33.0286,33.0381,32.9619,33.0286,9363.0
2020-07-16 12:05:00,34.65,34.65,34.61,34.64,6403.0,33.0286,33.0286,32.9904,33.019,6403.0
2020-07-16 12:10:00,34.64,34.65,34.61,34.62,8535.0,33.019,33.0286,32.9904,33.0,8535.0
2020-07-16 12:15:00,34.62,34.64,34.55,34.58,6900.0,33.0,33.019,32.9333,32.9619,6900.0
2020-07-16 12:20:00,34.57,34.59,34.55,34.59,5394.0,32.9523,32.9714,32.9333,32.9714,5394.0
2020-07-16 12:25:00,34.59,34.65,34.58,34.63,42865.0,32.9714,33.0286,32.9619,33.0095,42865.0
2020-07-16 12:30:00,34.63,34.65,34.57,34.58,7321.0,33.0095,33.0286,32.9523,32.9619,7321.0
2020-07-16 12:35:00,34.58,34.6,34.55,34.58,10931.0,32.9619,32.9809,32.9333,32.9619,10931.0
2020-07-16 12:40:00,34.59,34.62,34.57,34.57,4864.0,32.9714,33.0,32.9523,32.9523,4864.0
2020-07-16 12:45:00,34.58,34.58,34.52,34.53,8902.0,32.9619,32.9619,32.9047,32.9142,8902.0
2020-07-16 12:50:00,34.53,34.56,34.52,34.55,13911.0,32.9142,32.9428,32.9047,32.9333,13911.0
2020-07-16 12:55:00,34.55,34.56,34.49,34.5,6784.0,32.9333,32.9428,32.8761,32.8856,6784.0
2020-07-16 13:00:00,34.5,34.56,34.5,34.55,7997.0,32.8856,32.9428,32.8856,32.9333,7997.0
2020-07-16 13:05:00,34.55,34.56,34.53,34.55,4275.0,32.9333,32.9428,32.9142,32.9333,4275.0
2020-07-16 13:10:00,34.54,34.57,34.54,34.57,7651.0,32.9237,32.9523,32.9237,32.9523,7651.0
2020-07-16 13:15:00,34.58,34.58,34.53,34.53,7374.0,32.9619,32.9619,32.9142,32.9142,7374.0
2020-07-16 13:20:00,34.54,34.55,34.46,34.48,24529.0,32.9237,32.9333,32.8475,32.8665,24529.0
2020-07-16 13:25:00,34.48,34.59,34.47,34.59,9608.0,32.8665,32.9714,32.857,32.9714,9608.0
2020-07-16 13:30:00,34.58,34.58,34.55,34.55,7973.0,32.9619,32.9619,32.9333,32.9333,7973.0
2020-07-16 13:35:00,34.55,34.55,34.5,34.51,9395.0,32.9333,32.9333,32.8856,32.8951,9395.0
2020-07-16 13:40:00,34.52,34.54,34.5,34.52,13312.0,32.9047,32.9237,32.8856,32.9047,13312.0
2020-07-16 13:45:00,34.51,34.54,34.49,34.54,16122.0,32.8951,32.9237,32.8761,32.9237,16122.0
2020-07-16 13:50:00,34.53,34.57,34.53,34.55,13144.0,32.9142,32.9523,32.9142,32.9333,13144.0
2020-07-16 13:55:00,34.55,34.57,34.48,34.5,11958.0,32.9333,32.9523,32.8665,32.8856,11958.0
2020-07-16 14:00:00,34.49,34.52,34.48,34.5,18573.0,32.8761,32.9047,32.8665,32.8856,18573.0
2020-07-16 14:05:00,34.5,34.54,34.49,34.52,10761.0,32.8856,32.9237,32.8761,32.9047,10761.0
2020-07-16 14:10:00,34.52,34.56,34.52,34.55,3723.0,32.9047,32.9428,32.9047,32.9333,3723.0
2020-07-16 14:15:00,34.56,34.59,34.56,34.58,10583.0,32.9428,32.9714,32.9428,32.9619,10583.0
2020-07-16 14:20:00,34.58,34.61,34.58,34.6,3732.0,32.9619,32.9904,32.9619,32.9809,3732.0
2020-07-16 14:25:00,34.6,34.62,34.59,34.62,5662.0,32.9809,33.0,32.9714,33.0,5662.0
2020-07-16 14:30:00,34.61,34.62,34.57,34.61,12125.0,32.9904,33.0,32.9523,32.9904,12125.0
2020-07-16 14:35:00,34.61,34.61,34.59,34.59,7348.0,32.9904,32.9904,32.9714,32.9714,7348.0
2020-07-16 14:40:00,34.59,34.61,34.54,34.56,8017.0,32.9714,32.9904,32.9237,32.9428,8017.0
2020-07-16 14:45:00,34.55,34.57,34.47,34.47,7580.0,32.9333,32.9523,32.857,32.857,7580.0
2020-07-16 14:50:00,34.47,34.53,34.47,34.48,10580.0,32.857,32.9142,32.857,32.8665,10580.0
2020-07-16 14:55:00,34.49,34.52,34.46,34.49,11166.0,32.8761,32.9047,32.8475,32.8761,11166.0
2020-07-16 15:00:00,34.51,34.53,34.47,34.52,14298.0,32.8951,32.9142,32.857,32.9047,14298.0
2020-07-16 15:05:00,34.53,34.55,34.52,34.53,7466.0,32.9142,32.9333,32.9047,32.9142,7466.0
2020-07-16 15:10:00,34.53,34.54,34.49,34.51,5983.0,32.9142,32.9237,32.8761,32.8951,5983.0
2020-07-16 15:15:00,34.52,34.58,34.51,34.57,17560.0,32.9047,32.9619,32.8951,32.9523,17560.0
2020-07-16 15:20:00,34.57,34.58,34.52,34.56,15944.0,32.9523,32.9619,32.9047,32.9428,15944.0
2020-07-16 15:25:00,34.56,34.62,34.54,34.62,17727.0,32.9428,33.0,32.9237,33.0,17727.0
2020-07-16 15:30:00,34.61,34.62,34.57,34.61,13645.0,32.9904,33.0,32.9523,32.9904,13645.0
2020-07-16 15:35:00,34.6,34.66,34.6,34.65,25081.0,32.9809,33.0381,32.9809,33.0286,25081.0
2020-07-16 15:40:00,34.64,34.66,34.59,34.59,28478.0,33.019,33.0381,32.9714,32.9714,28478.0
2020-07-16 15:45:00,34.59,34.64,34.58,34.59,38083.0,32.9714,33.019,32.9619,32.9714,38083.0
2020-07-16 15:50:00,34.59,34.64,34.56,34.63,64814.0,32.9714,33.019,32.9428,33.0095,64814.0
2020-07-16 15:55:00,34.64,34.72,34.63,34.68,117896.0,33.019,33.0953,33.0095,33.0572,117896.0
2020-07-17 09:30:00,34.68,34.83,34.68,34.72,10841.0,33.0572,33.2002,33.0572,33.0953,10841.0
2020-07-17 09:35:00,34.75,34.77,34.68,34.74,5595.0,33.1239,33.143,33.0572,33.1144,5595.0
2020-07-17 09:40:00,34.73,34.87,34.72,34.86,27885.0,33.1048,33.2383,33.0953,33.2287,27885.0
2020-07-17 09:45:00,34.85,34.9,34.81,34.85,12192.0,33.2192,33.2669,33.1811,33.2192,12192.0
2020-07-17 09:50:00,34.86,34.9,34.81,34.84,8598.0,33.2287,33.2669,33.1811,33.2097,8598.0
2020-07-17 09:55:00,34.87,34.93,34.84,34.91,8876.0,33.2383,33.2955,33.2097,33.2764,8876.0
2020-07-17 10:00:00,34.91,34.93,34.73,34.8,15095.0,33.2764,33.2955,33.1048,33.1716,15095.0
2020-07-17 10:05:00,34.78,34.79,34.74,34.78,5748.0,33.1525,33.162,33.1144,33.1525,5748.0
2020-07-17 10:10:00,34.77,34.8,34.75,34.79,3224.0,33.143,33.1716,33.1239,33.162,3224.0
2020-07-17 10:15:00,34.77,34.82,34.75,34.76,5015.0,33.143,33.1906,33.1239,33.1334,5015.0
2020-07-17 10:20:00,34.76,34.79,34.71,34.71,4655.0,33.1334,33.162,33.0858,33.0858,4655.0
2020-07-17 10:25:00,34.72,34.72,34.65,34.69,9180.0,33.0953,33.0953,33.0286,33.0667,9180.0
2020-07-17 10:30:00,34.69,34.7,34.61,34.61,11308.0,33.0667,33.0762,32.9904,32.9904,11308.0
2020-07-17 10:35:00,34.63,34.71,34.63,34.69,11185.0,33.0095,33.0858,33.0095,33.0667,11185.0
2020-07-17 10:40:00,34.67,34.71,34.67,34.68,11210.0,33.0476,33.0858,33.0476,33.0572,11210.0
2020-07-17 10:45:00,34.66,34.71,34.64,34.71,3973.0,33.0381,33.0858,33.019,33.0858,3973.0
2020-07-17 10:50:00,34.71,34.73,34.7,34.72,4883.0,33.0858,33.1048,33.0762,33.0953,4883.0
2020-07-17 10:55:00,34.73,34.8,34.72,34.76,35736.0,33.1048,33.1716,33.0953,33.1334,35736.0
2020-07-17 11:00:00,34.77,34.84,34.76,34.8,16848.0,33.143,33.2097,33.1334,33.1716,16848.0
2020-07-17 11:05:00,34.82,34.83,34.78,34.82,9221.0,33.1906,33.2002,33.1525,33.1906,9221.0
2020-07-17 11:10:00,34.81,34.84,34.81,34.84,5122.0,33.1811,33.2097,33.1811,33.2097,5122.0
2020-07-17 11:15:00,34.84,34.87,34.83,34.83,14763.0,33.2097,33.2383,33.2002,33.2002,14763.0
2020-07-17 11:20:00,34.83,34.85,34.81,34.83,11010.0,33.2002,33.2192,33.1811,33.2002,11010.0
2020-07-17 11:25:00,34.82,34.87,34.82,34.86,10967.0,33.1906,33.2383,33.1906,33.2287,10967.0
2020-07-17 11:30:00,34.87,34.88,34.83,34.86,17813.0,33.2383,33.2478,33.2002,33.2287,17813.0
2020-07-17 11:35:00,34.86,34.88,34.85,34.87,15896.0,33.2287,33.2478,33.2192,33.2383,15896.0
2020-07-17 11:40:00,34.88,34.88,34.85,34.86,4519.0,33.2478,33.2478,33.2192,33.2287,4519.0
2020-07-17 11:45:00,34.88,34.88,34.83,34.86,5370.0,33.2478,33.2478,33.2002,33.2287,5370.0
2020-07-17 11:50:00,34.84,34.88,34.83,34.88,14770.0,33.2097,33.2478,33.2002,33.2478,14770.0
2020-07-17 11:55:00,34.87,34.87,34.85,34.85,10176.0,33.2383,33.2383,33.2192,33.2192,10176.0
2020-07-17 12:00:00,34.86,34.88,34.84,34.87,19293.0,33.2287,33.2478,33.2097,33.2383,19293.0
2020-07-17 12:05:00,34.87,34.92,34.86,34.91,16829.0,33.2383,33.2859,33.2287,33.2764,16829.0
2020-07-17 12:10:00,34.9,34.94,34.89,34.89,10391.0,33.2669,33.305,33.2573,33.2573,10391.0
2020-07-17 12:15:00,34.9,34.91,34.85,34.86,15713.0,33.2669,33.2764,33.2192,33.2287,15713.0
2020-07-17 12:20:00,34.84,34.85,34.82,34.84,15101.0,33.2097,33.2192,33.1906,33.2097,15101.0
2020-07-17 12:25:00,34.85,34.88,34.84,34.88,16402.0,33.2192,33.2478,33.2097,33.2478,16402.0
2020-07-17 12:30:00,34.89,34.9,34.87,34.88,5579.0,33.2573,33.2669,33.2383,33.2478,5579.0
2020-07-17 12:35:00,34.88,34.89,34.85,34.85,10122.0,33.2478,33.2573,33.2192,33.2192,10122.0
2020-07-17 12:40:00,34.85,34.85,34.81,34.83,13932.0,33.2192,33.2192,33.1811,33.2002,13932.0
2020-07-17 12:45:00,34.84,34.93,34.84,34.89,133436.0,33.2097,33.2955,33.2097,33.2573,133436.0
2020-07-17 12:50:00,34.9,34.95,34.89,34.91,31298.0,33.2669,33.3145,33.2573,33.2764,31298.0
2020-07-17 12:55:00,34.91,34.91,34.87,34.88,12262.0,33.2764,33.2764,33.2383,33.2478,12262.0
2020-07-17 13:00:00,34.88,34.9,34.88,34.89,2747.0,33.2478,33.2669,33.2478,33.2573,2747.0
2020-07-17 13:05:00,34.9,34.91,34.89,34.9,5854.0,33.2669,33.2764,33.2573,33.2669,5854.0
2020-07-17 13:10:00,34.91,34.96,34.9,34.94,8106.0,33.2764,33.3241,33.2669,33.305,8106.0
2020-07-17 13:15:00,34.94,34.95,34.9,34.93,26243.0,33.305,33.3145,33.2669,33.2955,26243.0
2020-07-17 13:20:00,34.93,34.97,34.92,34.96,5134.0,33.2955,33.3336,33.2859,33.3241,5134.0
2020-07-17 13:25:00,34.97,35.01,34.97,34.98,24334.0,33.3336,33.3717,33.3336,33.3431,24334.0
2020-07-17 13:30:00,34.98,35.0,34.96,34.96,5096.0,33.3431,33.3622,33.3241,33.3241,5096.0
2020-07-17 13:35:00,34.97,34.97,34.95,34.97,3999.0,33.3336,33.3336,33.3145,33.3336,3999.0
2020-07-17 13:40:00,34.98,35.0,34.98,35.0,12013.0,33.3431,33.3622,33.3431,33.3622,12013.0
2020-07-17 13:45:00,35.0,35.02,34.98,34.99,15047.0,33.3622,33.3813,33.3431,33.3527,15047.0
2020-07-17 13:50:00,34.99,35.03,34.97,35.01,32889.0,33.3527,33.3908,33.3336,33.3717,32889.0
2020-07-17 13:55:00,35.01,35.02,34.98,34.99,22808.0,33.3717,33.3813,33.3431,33.3527,22808.0
2020-07-17 14:00:00,34.99,35.02,34.98,35.01,12207.0,33.3527,33.3813,33.3431,33.3717,12207.0
2020-07-17 14:05:00,35.0,35.01,34.98,35.0,11988.0,33.3622,33.3717,33.3431,33.3622,11988.0
2020-07-17 14:10:00,35.0,35.05,34.99,35.04,16778.0,33.3622,33.4099,33.3527,33.4003,16778.0
2020-07-17 14:15:00,35.06,35.13,35.05,35.11,31217.0,33.4194,33.4861,33.4099,33.4671,31217.0
2020-07-17 14:20:00,35.11,35.14,35.08,35.09,35750.0,33.4671,33.4956,33.4385,33.448,35750.0
2020-07-17 14:25:00,35.09,35.09,35.07,35.08,9058.0,33.448,33.448,33.4289,33.4385,9058.0
2020-07-17 14:30:00,35.08,35.1,35.07,35.09,8207.0,33.4385,33.4575,33.4289,33.448,8207.0
2020-07-17 14:35:00,35.09,35.09,35.04,35.07,12377.0,33.448,33.448,33.4003,33.4289,12377.0
2020-07-17 14:40:00,35.06,35.07,35.03,35.05,7509.0,33.4194,33.4289,33.3908,33.4099,7509.0
2020-07-17 14:45:00,35.05,35.11,35.04,35.09,14932.0,33.4099,33.4671,33.4003,33.448,14932.0
2020-07-17 14:50:00,35.1,35.11,35.07,35.08,32134.0,33.4575,33.4671,33.4289,33.4385,32134.0
2020-07-17 14:55:00,35.09,35.11,35.07,35.08,12660.0,33.448,33.4671,33.4289,33.4385,12660.0
2020-07-17 15:00:00,35.07,35.09,35.03,35.04,13914.0,33.4289,33.448,33.3908,33.4003,13914.0
2020-07-17 15:05:00,35.04,35.07,35.01,35.05,12151.0,33.4003,33.4289,33.3717,33.4099,12151.0
2020-07-17 15:10:00,35.04,35.04,35.02,35.02,16875.0,33.4003,33.4003,33.3813,33.3813,16875.0
2020-07-17 15:15:00,35.01,35.02,34.98,35.0,13095.0,33.3717,33.3813,33.3431,33.3622,13095.0
2020-07-17 15:20:00,34.98,35.04,34.98,35.03,27328.0,33.3431,33.4003,33.3431,33.3908,27328.0
2020-07-17 15:25:00,35.04,35.1,35.03,35.08,19202.0,33.4003,33.4575,33.3908,33.4385,19202.0
2020-07-17 15:30:00,35.07,35.08,35.02,35.03,38624.0,33.4289,33.4385,33.3813,33.3908,38624.0
2020-07-17 15:35:00,35.03,35.05,34.99,34.99,38167.0,33.3908,33.4099,33.3527,33.3527,38167.0
2020-07-17 15:40:00,35.0,35.01,34.98,34.99,47547.0,33.3622,33.3717,33.3431,33.3527,47547.0
2020-07-17 15:45:00,34.99,35.01,34.96,34.98,40435.0,33.3527,33.3717,33.3241,33.3431,40435.0
2020-07-17 15:50:00,34.98,35.01,34.98,34.99,39809.0,33.3431,33.3717,33.3431,33.3527,39809.0
2020-07-17 15:55:00,35.0,35.02,34.96,34.96,104983.0,33.3622,33.3813,33.3241,33.3241,104983.0
2020-07-20 09:30:00,34.96,35.15,34.96,35.1,15180.0,33.3241,33.5052,33.3241,33.4575,15180.0
2020-07-20 09:35:00,35.15,35.15,35.01,35.11,12200.0,33.5052,33.5052,33.3717,33.4671,12200.0
2020-07-20 09:40:00,35.07,35.16,35.04,35.14,12806.0,33.4289,33.5147,33.4003,33.4956,12806.0
2020-07-20 09:45:00,35.14,35.16,35.08,35.08,15033.0,33.4956,33.5147,33.4385,33.4385,15033.0
2020-07-20 09:50:00,35.09,35.12,35.07,35.09,7355.0,33.448,33.4766,33.4289,33.448,7355.0
2020-07-20 09:55:00,35.07,35.09,35.0,35.09,12905.0,33.4289,33.448,33.3622,33.448,12905.0
2020-07-20 10:00:00,35.08,35.12,35.03,35.11,9233.0,33.4385,33.4766,33.3908,33.4671,9233.0
2020-07-20 10:05:00,35.11,35.16,35.09,35.09,11202.0,33.4671,33.5147,33.448,33.448,11202.0
2020-07-20 10:10:00,35.09,35.12,35.05,35.06,5540.0,33.448,33.4766,33.4099,33.4194,5540.0
2020-07-20 10:15:00,35.06,35.06,35.02,35.06,8091.0,33.4194,33.4194,33.3813,33.4194,8091.0
2020-07-20 10:20:00,35.08,35.08,35.03,35.05,9006.0,33.4385,33.4385,33.3908,33.4099,9006.0
2020-07-20 10:25:00,35.06,35.11,35.03,35.11,36685.0,33.4194,33.4671,33.3908,33.4671,36685.0
2020-07-20 10:30:00,35.12,35.15,35.11,35.14,12534.0,33.4766,33.5052,33.4671,33.4956,12534.0
2020-07-20 10:35:00,35.14,35.17,35.13,35.15,7030.0,33.4956,33.5242,33.4861,33.5052,7030.0
2020-07-20 10:40:00,35.15,35.16,35.11,35.15,13427.0,33.5052,33.5147,33.4671,33.5052,13427.0
2020-07-20 10:45:00,35.14,35.14,35.06,35.06,19446.0,33.4956,33.4956,33.4194,33.4194,19446.0
2020-07-20 10:50:00,35.07,35.09,35.03,35.03,12014.0,33.4289,33.448,33.3908,33.3908,12014.0
2020-07-20 10:55:00,35.03,35.06,35.01,35.02,8208.0,33.3908,33.4194,33.3717,33.3813,8208.0
2020-07-20 11:00:00,35.02,35.03,34.98,34.99,16445.0,33.3813,33.3908,33.3431,33.3527,16445.0
2020-07-20 11:05:00,34.99,35.02,34.99,35.01,8866.0,33.3527,33.3813,33.3527,33.3717,8866.0
2020-07-20 11:10:00,35.01,35.03,34.98,34.98,7899.0,33.3717,33.3908,33.3431,33.3431,7899.0
2020-07-20 11:15:00,34.97,35.02,34.97,35.01,7928.0,33.3336,33.3813,33.3336,33.3717,7928.0
2020-07-20 11:20:00,35.03,35.05,34.98,34.98,14324.0,33.3908,33.4099,33.3431,33.3431,14324.0
2020-07-20 11:25:00,34.98,35.01,34.97,34.98,12553.0,33.3431,33.3717,33.3336,33.3431,12553.0
2020-07-20 11:30:00,34.98,35.01,34.96,34.97,20888.0,33.3431,33.3717,33.3241,33.3336,20888.0
2020-07-20 11:35:00,34.99,35.01,34.96,35.01,11939.0,33.3527,33.3717,33.3241,33.3717,11939.0
2020-07-20 11:40:00,35.0,35.04,34.99,35.03,11511.0,33.3622,33.4003,33.3527,33.3908,11511.0
2020-07-20 11:45:00,35.03,35.1,35.02,35.1,16351.0,33.3908,33.4575,33.3813,33.4575,16351.0
2020-07-20 11:50:00,35.1,35.13,35.07,35.07,9354.0,33.4575,33.4861,33.4289,33.4289,9354.0
2020-07-20 11:55:00,35.07,35.1,35.05,35.09,17758.0,33.4289,33.4575,33.4099,33.448,17758.0
2020-07-20 12:00:00,35.09,35.09,35.02,35.03,8722.0,33.448,33.448,33.3813,33.3908,8722.0
2020-07-20 12:05:00,35.04,35.06,35.03,35.03,6793.0,33.4003,33.4194,33.3908,33.3908,6793.0
2020-07-20 12:10:00,35.02,35.04,35.01,35.03,9525.0,33.3813,33.4003,33.3717,33.3908,9525.0
2020-07-20 12:15:00,35.02,35.04,35.01,35.02,9748.0,33.3813,33.4003,33.3717,33.3813,9748.0
2020-07-20 12:20:00,35.02,35.04,35.01,35.02,12960.0,33.3813,33.4003,33.3717,33.3813,12960.0
2020-07-20 12:25:00,35.02,35.03,34.98,34.99,20215.0,33.3813,33.3908,33.3431,33.3527,20215.0
2020-07-20 12:30:00,34.99,34.99,34.96,34.98,17358.0,33.3527,33.3527,33.3241,33.3431,17358.0
2020-07-20 12:35:00,34.98,34.98,34.95,34.97,11288.0,33.3431,33.3431,33.3145,33.3336,11288.0
2020-07-20 12:40:00,34.95,34.99,34.95,34.97,10845.0,33.3145,33.3527,33.3145,33.3336,10845.0
2020-07-20 12:45:00,34.96,34.98,34.95,34.97,7250.0,33.3241,33.3431,33.3145,33.3336,7250.0
2020-07-20 12:50:00,34.97,34.99,34.96,34.98,12000.0,33.3336,33.3527,33.3241,33.3431,12000.0
2020-07-20 12:55:00,34.98,34.99,34.95,34.98,8417.0,33.3431,33.3527,33.3145,33.3431,8417.0
2020-07-20 13:00:00,34.98,35.0,34.97,34.98,9067.0,33.3431,33.3622,33.3336,33.3431,9067.0
2020-07-20 13:05:00,34.98,34.99,34.97,34.98,9056.0,33.3431,33.3527,33.3336,33.3431,9056.0
2020-07-20 13:10:00,34.99,35.0,34.98,34.98,4051.0,33.3527,33.3622,33.3431,33.3431,4051.0
2020-07-20 13:15:00,34.98,35.01,34.98,34.99,34419.0,33.3431,33.3717,33.3431,33.3527,34419.0
2020-07-20 13:20:00,35.0,35.01,34.98,35.0,7348.0,33.3622,33.3717,33.3431,33.3622,7348.0
2020-07-20 13:25:00,35.0,35.0,34.97,34.97,9125.0,33.3622,33.3622,33.3336,33.3336,9125.0
2020-07-20 13:30:00,34.97,34.99,34.97,34.98,3405.0,33.3336,33.3527,33.3336,33.3431,3405.0
2020-07-20 13:35:00,35.0,35.0,34.98,35.0,8825.0,33.3622,33.3622,33.3431,33.3622,8825.0
2020-07-20 13:40:00,35.0,35.1,35.0,35.06,15919.0,33.3622,33.4575,33.3622,33.4194,15919.0
2020-07-20 13:45:00,35.05,35.05,35.02,35.04,11690.0,33.4099,33.4099,33.3813,33.4003,11690.0
2020-07-20 13:50:00,35.04,35.05,35.02,35.05,8938.0,33.4003,33.4099,33.3813,33.4099,8938.0
2020-07-20 13:55:00,35.04,35.06,35.02,35.04,15472.0,33.4003,33.4194,33.3813,33.4003,15472.0
2020-07-20 14:00:00,35.04,35.04,35.0,35.01,10763.0,33.4003,33.4003,33.3622,33.3717,10763.0
2020-07-20 14:05:00,35.01,35.04,35.0,35.03,10233.0,33.3717,33.4003,33.3622,33.3908,10233.0
2020-07-20 14:10:00,35.04,35.04,35.02,35.03,8985.0,33.4003,33.4003,33.3813,33.3908,8985.0
2020-07-20 14:15:00,35.04,35.04,35.02,35.03,7696.0,33.4003,33.4003,33.3813,33.3908,7696.0
2020-07-20 14:20:00,35.04,35.05,35.0,35.0,7661.0,33.4003,33.4099,33.3622,33.3622,7661.0
2020-07-20 14:25:00,35.01,35.05,34.98,35.0,51581.0,33.3717,33.4099,33.3431,33.3622,51581.0
2020-07-20 14:30:00,35.0,35.01,34.98,35.0,16920.0,33.3622,33.3717,33.3431,33.3622,16920.0
2020-07-20 14:35:00,35.0,35.0,34.98,34.99,5649.0,33.3622,33.3622,33.3431,33.3527,5649.0
2020-07-20 14:40:00,34.99,35.0,34.98,35.0,9847.0,33.3527,33.3622,33.3431,33.3622,9847.0
2020-07-20 14:45:00,35.0,35.0,34.98,34.99,11030.0,33.3622,33.3622,33.3431,33.3527,11030.0
2020-07-20 14:50:00,35.0,35.0,34.97,34.98,12676.0,33.3622,33.3622,33.3336,33.3431,12676.0
2020-07-20 14:55:00,34.97,35.0,34.97,34.97,15858.0,33.3336,33.3622,33.3336,33.3336,15858.0
2020-07-20 15:00:00,34.98,35.0,34.97,34.98,9361.0,33.3431,33.3622,33.3336,33.3431,9361.0
2020-07-20 15:05:00,34.98,35.0,34.97,34.98,6801.0,33.3431,33.3622,33.3336,33.3431,6801.0
2020-07-20 15:10:00,34.98,34.99,34.96,34.97,12362.0,33.3431,33.3527,33.3241,33.3336,12362.0
2020-07-20 15:15:00,34.96,35.0,34.96,35.0,14849.0,33.3241,33.3622,33.3241,33.3622,14849.0
2020-07-20 15:20:00,34.99,35.01,34.99,35.0,19733.0,33.3527,33.3717,33.3527,33.3622,19733.0
2020-07-20 15:25:00,35.0,35.0,34.97,35.0,27534.0,33.3622,33.3622,33.3336,33.3622,27534.0
2020-07-20 15:30:00,35.0,35.01,34.98,34.98,53576.0,33.3622,33.3717,33.3431,33.3431,53576.0
2020-07-20 15:35:00,34.98,35.0,34.97,34.99,20512.0,33.3431,33.3622,33.3336,33.3527,20512.0
2020-07-20 15:40:00,34.98,35.0,34.98,35.0,40111.0,33.3431,33.3622,33.3431,33.3622,40111.0
2020-07-20 15:45:00,34.99,35.03,34.99,35.01,80732.0,33.3527,33.3908,33.3527,33.3717,80732.0
2020-07-20 15:50:00,35.02,35.04,34.98,35.02,97417.0,33.3813,33.4003,33.3431,33.3813,97417.0
2020-07-20 15:55:00,35.02,35.04,34.99,35.0,154655.0,33.3813,33.4003,33.3527,33.3622,154655.0
2020-07-21 09:30:00,35.16,35.39,35.16,35.28,33356.0,33.5147,33.7339,33.5147,33.6291,33356.0
2020-07-21 09:35:00,35.26,35.31,35.19,35.21,20293.0,33.61,33.6577,33.5433,33.5624,20293.0
2020-07-21 09:40:00,35.23,35.23,35.12,35.18,22730.0,33.5814,33.5814,33.4766,33.5338,22730.0
2020-07-21 09:45:00,35.19,35.24,35.14,35.23,17450.0,33.5433,33.591,33.4956,33.5814,17450.0
2020-07-21 09:50:00,35.25,35.3,35.21,35.26,9033.0,33.6005,33.6482,33.5624,33.61,9033.0
2020-07-21 09:55:00,35.27,35.31,35.22,35.31,10810.0,33.6196,33.6577,33.5719,33.6577,10810.0
2020-07-21 10:00:00,35.31,35.52,35.3,35.51,53009.0,33.6577,33.8579,33.6482,33.8483,53009.0
2020-07-21 10:05:00,35.54,35.54,35.44,35.46,24045.0,33.8769,33.8769,33.7816,33.8007,24045.0
2020-07-21 10:10:00,35.46,35.51,35.45,35.49,19927.0,33.8007,33.8483,33.7911,33.8293,19927.0
2020-07-21 10:15:00,35.5,35.53,35.46,35.49,22858.0,33.8388,33.8674,33.8007,33.8293,22858.0
2020-07-21 10:20:00,35.5,35.53,35.48,35.51,26532.0,33.8388,33.8674,33.8197,33.8483,26532.0
2020-07-21 10:25:00,35.52,35.63,35.49,35.61,65461.0,33.8579,33.9627,33.8293,33.9437,65461.0
2020-07-21 10:30:00,35.62,35.67,35.6,35.61,69974.0,33.9532,34.0008,33.9341,33.9437,69974.0
2020-07-21 10:35:00,35.62,35.65,35.59,35.61,17426.0,33.9532,33.9818,33.9246,33.9437,17426.0
2020-07-21 10:40:00,35.6,35.62,35.56,35.58,22515.0,33.9341,33.9532,33.896,33.9151,22515.0
2020-07-21 10:45:00,35.59,35.65,35.58,35.62,20710.0,33.9246,33.9818,33.9151,33.9532,20710.0
2020-07-21 10:50:00,35.62,35.64,35.61,35.63,15680.0,33.9532,33.9722,33.9437,33.9627,15680.0
2020-07-21 10:55:00,35.63,35.66,35.62,35.65,22019.0,33.9627,33.9913,33.9532,33.9818,22019.0
2020-07-21 11:00:00,35.65,35.66,35.61,35.65,25813.0,33.9818,33.9913,33.9437,33.9818,25813.0
2020-07-21 11:05:00,35.65,35.66,35.62,35.65,15432.0,33.9818,33.9913,33.9532,33.9818,15432.0
2020-07-21 11:10:00,35.65,35.74,35.62,35.73,52390.0,33.9818,34.0676,33.9532,34.058,52390.0
2020-07-21 11:15:00,35.73,35.83,35.73,35.82,29256.0,34.058,34.1534,34.058,34.1438,29256.0
2020-07-21 11:20:00,35.82,35.87,35.81,35.87,13495.0,34.1438,34.1915,34.1343,34.1915,13495.0
2020-07-21 11:25:00,35.87,35.88,35.84,35.87,22031.0,34.1915,34.201,34.1629,34.1915,22031.0
2020-07-21 11:30:00,35.87,35.88,35.82,35.85,52778.0,34.1915,34.201,34.1438,34.1724,52778.0
2020-07-21 11:35:00,35.84,35.86,35.83,35.86,18493.0,34.1629,34.182,34.1534,34.182,18493.0
2020-07-21 11:40:00,35.86,35.87,35.82,35.86,29996.0,34.182,34.1915,34.1438,34.182,29996.0
2020-07-21 11:45:00,35.87,35.87,35.78,35.78,22696.0,34.1915,34.1915,34.1057,34.1057,22696.0
2020-07-21 11:50:00,35.77,35.8,35.73,35.8,22420.0,34.0962,34.1248,34.058,34.1248,22420.0
2020-07-21 11:55:00,35.79,35.82,35.76,35.81,14387.0,34.1152,34.1438,34.0866,34.1343,14387.0
2020-07-21 12:00:00,35.8,35.82,35.74,35.74,14419.0,34.1248,34.1438,34.0676,34.0676,14419.0
2020-07-21 12:05:00,35.74,35.76,35.69,35.72,34964.0,34.0676,34.0866,34.0199,34.0485,34964.0
2020-07-21 12:10:00,35.72,35.75,35.71,35.75,10481.0,34.0485,34.0771,34.039,34.0771,10481.0
2020-07-21 12:15:00,35.74,35.77,35.73,35.77,6300.0,34.0676,34.0962,34.058,34.0962,6300.0
2020-07-21 12:20:00,35.77,35.77,35.73,35.74,6898.0,34.0962,34.0962,34.058,34.0676,6898.0
2020-07-21 12:25:00,35.74,35.75,35.72,35.73,8804.0,34.0676,34.0771,34.0485,34.058,8804.0
2020-07-21 12:30:00,35.73,35.74,35.71,35.73,9459.0,34.058,34.0676,34.039,34.058,9459.0
2020-07-21 12:35:00,35.73,35.73,35.68,35.68,8539.0,34.058,34.058,34.0104,34.0104,8539.0
2020-07-21 12:40:00,35.69,35.74,35.68,35.71,10492.0,34.0199,34.0676,34.0104,34.039,10492.0
2020-07-21 12:45:00,35.72,35.72,35.69,35.7,9591.0,34.0485,34.0485,34.0199,34.0294,9591.0
2020-07-21 12:50:00,35.7,35.73,35.69,35.73,12550.0,34.0294,34.058,34.0199,34.058,12550.0
2020-07-21 12:55:00,35.73,35.81,35.72,35.81,10495.0,34.058,34.1343,34.0485,34.1343,10495.0
2020-07-21 13:00:00,35.8,35.85,35.79,35.84,10905.0,34.1248,34.1724,34.1152,34.1629,10905.0
2020-07-21 13:05:00,35.84,35.84,35.81,35.83,7925.0,34.1629,34.1629,34.1343,34.1534,7925.0
2020-07-21 13:10:00,35.82,35.82,35.77,35.77,15028.0,34.1438,34.1438,34.0962,34.0962,15028.0
2020-07-21 13:15:00,35.75,35.8,35.75,35.79,5800.0,34.0771,34.1248,34.0771,34.1152,5800.0
2020-07-21 13:20:00,35.8,35.81,35.79,35.81,9286.0,34.1248,34.1343,34.1152,34.1343,9286.0
2020-07-21 13:25:00,35.8,35.82,35.79,35.82,40631.0,34.1248,34.1438,34.1152,34.1438,40631.0
2020-07-21 13:30:00,35.82,35.84,35.8,35.83,29223.0,34.1438,34.1629,34.1248,34.1534,29223.0
2020-07-21 13:35:00,35.83,35.84,35.83,35.83,5557.0,34.1534,34.1629,34.1534,34.1534,5557.0
2020-07-21 13:40:00,35.83,35.84,35.82,35.84,8670.0,34.1534,34.1629,34.1438,34.1629,8670.0
2020-07-21 13:45:00,35.83,35.84,35.82,35.83,3620.0,34.1534,34.1629,34.1438,34.1534,3620.0
2020-07-21 13:50:00,35.83,35.83,35.78,35.8,30754.0,34.1534,34.1534,34.1057,34.1248,30754.0
2020-07-21 13:55:00,35.81,35.81,35.74,35.75,9580.0,34.1343,34.1343,34.0676,34.0771,9580.0
2020-07-21 14:00:00,35.75,35.77,35.73,35.77,10405.0,34.0771,34.0962,34.058,34.0962,10405.0
2020-07-21 14:05:00,35.77,35.81,35.75,35.8,47561.0,34.0962,34.1343,34.0771,34.1248,47561.0
2020-07-21 14:10:00,35.8,35.81,35.78,35.8,5536.0,34.1248,34.1343,34.1057,34.1248,5536.0
2020-07-21 14:15:00,35.8,35.81,35.78,35.78,8091.0,34.1248,34.1343,34.1057,34.1057,8091.0
2020-07-21 14:20:00,35.79,35.81,35.77,35.81,7317.0,34.1152,34.1343,34.0962,34.1343,7317.0
2020-07-21 14:25:00,35.81,35.83,35.8,35.81,14145.0,34.1343,34.1534,34.1248,34.1343,14145.0
2020-07-21 14:30:00,35.81,35.81,35.79,35.8,5248.0,34.1343,34.1343,34.1152,34.1248,5248.0
2020-07-21 14:35:00,35.8,35.85,35.8,35.81,18595.0,34.1248,34.1724,34.1248,34.1343,18595.0
2020-07-21 14:40:00,35.82,35.83,35.8,35.83,12696.0,34.1438,34.1534,34.1248,34.1534,12696.0
2020-07-21 14:45:00,35.83,35.83,35.81,35.82,11793.0,34.1534,34.1534,34.1343,34.1438,11793.0
2020-07-21 14:50:00,35.82,35.82,35.8,35.8,19577.0,34.1438,34.1438,34.1248,34.1248,19577.0
2020-07-21 14:55:00,35.8,35.84,35.79,35.84,19966.0,34.1248,34.1629,34.1152,34.1629,19966.0
2020-07-21 15:00:00,35.84,35.84,35.79,35.8,35539.0,34.1629,34.1629,34.1152,34.1248,35539.0
2020-07-21 15:05:00,35.81,35.83,35.79,35.82,32465.0,34.1343,34.1534,34.1152,34.1438,32465.0
2020-07-21 15:10:00,35.83,35.83,35.75,35.79,21516.0,34.1534,34.1534,34.0771,34.1152,21516.0
2020-07-21 15:15:00,35.79,35.79,35.74,35.76,12902.0,34.1152,34.1152,34.0676,34.0866,12902.0
2020-07-21 15:20:00,35.76,35.77,35.73,35.74,21076.0,34.0866,34.0962,34.058,34.0676,21076.0
2020-07-21 15:25:00,35.75,35.78,35.71,35.72,17035.0,34.0771,34.1057,34.039,34.0485,17035.0
2020-07-21 15:30:00,35.73,35.74,35.68,35.69,34466.0,34.058,34.0676,34.0104,34.0199,34466.0
2020-07-21 15:35:00,35.69,35.69,35.66,35.69,27249.0,34.0199,34.0199,33.9913,34.0199,27249.0
2020-07-21 15:40:00,35.69,35.72,35.66,35.72,25830.0,34.0199,34.0485,33.9913,34.0485,25830.0
2020-07-21 15:45:00,35.72,35.85,35.72,35.8,135239.0,34.0485,34.1724,34.0485,34.1248,135239.0
2020-07-21 15:50:00,35.8,35.8,35.64,35.68,90233.0,34.1248,34.1248,33.9722,34.0104,90233.0
2020-07-21 15:55:00,35.68,35.69,35.6,35.61,209685.0,34.0104,34.0199,33.9341,33.9437,209685.0
2020-07-22 09:30:00,35.55,35.58,35.33,35.55,57781.0,33.8865,33.9151,33.6768,33.8865,57781.0
2020-07-22 09:35:00,35.55,35.56,35.37,35.47,42222.0,33.8865,33.896,33.7149,33.8102,42222.0
2020-07-22 09:40:00,35.48,35.61,35.46,35.5,42145.0,33.8197,33.9437,33.8007,33.8388,42145.0
2020-07-22 09:45:00,35.51,35.53,35.47,35.52,34866.0,33.8483,33.8674,33.8102,33.8579,34866.0
2020-07-22 09:50:00,35.5,35.56,35.48,35.54,53980.0,33.8388,33.896,33.8197,33.8769,53980.0
2020-07-22 09:55:00,35.53,35.54,35.5,35.53,29209.0,33.8674,33.8769,33.8388,33.8674,29209.0
2020-07-22 10:00:00,35.54,35.64,35.51,35.63,52371.0,33.8769,33.9722,33.8483,33.9627,52371.0
2020-07-22 10:05:00,35.62,35.65,35.55,35.59,35063.0,33.9532,33.9818,33.8865,33.9246,35063.0
2020-07-22 10:10:00,35.59,35.61,35.56,35.58,16540.0,33.9246,33.9437,33.896,33.9151,16540.0
2020-07-22 10:15:00,35.58,35.59,35.53,35.57,11574.0,33.9151,33.9246,33.8674,33.9055,11574.0
2020-07-22 10:20:00,35.57,35.61,35.56,35.59,32095.0,33.9055,33.9437,33.896,33.9246,32095.0
2020-07-22 10:25:00,35.59,35.6,35.56,35.59,14432.0,33.9246,33.9341,33.896,33.9246,14432.0
2020-07-22 10:30:00,35.59,35.6,35.54,35.57,25637.0,33.9246,33.9341,33.8769,33.9055,25637.0
2020-07-22 10:35:00,35.57,35.6,35.54,35.59,50497.0,33.9055,33.9341,33.8769,33.9246,50497.0
2020-07-22 10:40:00,35.57,35.61,35.56,35.59,17281.0,33.9055,33.9437,33.896,33.9246,17281.0
2020-07-22 10:45:00,35.59,35.61,35.5,35.5,18590.0,33.9246,33.9437,33.8388,33.8388,18590.0
2020-07-22 10:50:00,35.49,35.51,35.45,35.51,15188.0,33.8293,33.8483,33.7911,33.8483,15188.0
2020-07-22 10:55:00,35.5,35.51,35.47,35.51,11471.0,33.8388,33.8483,33.8102,33.8483,11471.0
2020-07-22 11:00:00,35.52,35.58,35.48,35.52,16762.0,33.8579,33.9151,33.8197,33.8579,16762.0
2020-07-22 11:05:00,35.53,35.54,35.5,35.5,8554.0,33.8674,33.8769,33.8388,33.8388,8554.0
2020-07-22 11:10:00,35.5,35.5,35.38,35.38,13030.0,33.8388,33.8388,33.7244,33.7244,13030.0
2020-07-22 11:15:00,35.39,35.44,35.38,35.39,21938.0,33.7339,33.7816,33.7244,33.7339,21938.0
2020-07-22 11:20:00,35.39,35.42,35.38,35.41,16791.0,33.7339,33.7625,33.7244,33.753,16791.0
2020-07-22 11:25:00,35.41,35.44,35.39,35.4,16525.0,33.753,33.7816,33.7339,33.7435,16525.0
2020-07-22 11:30:00,35.41,35.41,35.37,35.39,10498.0,33.753,33.753,33.7149,33.7339,10498.0
2020-07-22 11:35:00,35.38,35.39,35.36,35.39,15833.0,33.7244,33.7339,33.7054,33.7339,15833.0
2020-07-22 11:40:00,35.39,35.41,35.37,35.41,7183.0,33.7339,33.753,33.7149,33.753,7183.0
2020-07-22 11:45:00,35.41,35.41,35.38,35.39,12949.0,33.753,33.753,33.7244,33.7339,12949.0
2020-07-22 11:50:00,35.39,35.41,35.38,35.39,7358.0,33.7339,33.753,33.7244,33.7339,7358.0
2020-07-22 11:55:00,35.39,35.4,35.38,35.39,7805.0,33.7339,33.7435,33.7244,33.7339,7805.0
2020-07-22 12:00:00,35.39,35.4,35.36,35.4,12716.0,33.7339,33.7435,33.7054,33.7435,12716.0
2020-07-22 12:05:00,35.4,35.41,35.38,35.39,8336.0,33.7435,33.753,33.7244,33.7339,8336.0
2020-07-22 12:10:00,35.39,35.42,35.39,35.41,21709.0,33.7339,33.7625,33.7339,33.753,21709.0
2020-07-22 12:15:00,35.41,35.42,35.38,35.4,22719.0,33.753,33.7625,33.7244,33.7435,22719.0
2020-07-22 12:20:00,35.4,35.41,35.39,35.39,6331.0,33.7435,33.753,33.7339,33.7339,6331.0
2020-07-22 12:25:00,35.39,35.43,35.39,35.43,13848.0,33.7339,33.7721,33.7339,33.7721,13848.0
2020-07-22 12:30:00,35.42,35.43,35.42,35.43,12920.0,33.7625,33.7721,33.7625,33.7721,12920.0
2020-07-22 12:35:00,35.43,35.43,35.42,35.42,18028.0,33.7721,33.7721,33.7625,33.7625,18028.0
2020-07-22 12:40:00,35.41,35.41,35.37,35.38,10576.0,33.753,33.753,33.7149,33.7244,10576.0
2020-07-22 12:45:00,35.37,35.38,35.33,35.36,26422.0,33.7149,33.7244,33.6768,33.7054,26422.0
2020-07-22 12:50:00,35.37,35.37,35.32,35.33,6323.0,33.7149,33.7149,33.6672,33.6768,6323.0
2020-07-22 12:55:00,35.34,35.34,35.3,35.3,20247.0,33.6863,33.6863,33.6482,33.6482,20247.0
2020-07-22 13:00:00,35.31,35.37,35.3,35.34,19040.0,33.6577,33.7149,33.6482,33.6863,19040.0
2020-07-22 13:05:00,35.35,35.35,35.3,35.3,16370.0,33.6958,33.6958,33.6482,33.6482,16370.0
2020-07-22 13:10:00,35.31,35.32,35.29,35.31,20744.0,33.6577,33.6672,33.6386,33.6577,20744.0
2020-07-22 13:15:00,35.3,35.31,35.29,35.3,14098.0,33.6482,33.6577,33.6386,33.6482,14098.0
2020-07-22 13:20:00,35.3,35.31,35.28,35.29,8820.0,33.6482,33.6577,33.6291,33.6386,8820.0
2020-07-22 13:25:00,35.29,35.31,35.26,35.29,17687.0,33.6386,33.6577,33.61,33.6386,17687.0
2020-07-22 13:30:00,35.29,35.3,35.23,35.26,45156.0,33.6386,33.6482,33.5814,33.61,45156.0
2020-07-22 13:35:00,35.25,35.27,35.23,35.26,12800.0,33.6005,33.6196,33.5814,33.61,12800.0
2020-07-22 13:40:00,35.26,35.29,35.25,35.26,15537.0,33.61,33.6386,33.6005,33.61,15537.0
2020-07-22 13:45:00,35.27,35.29,35.21,35.23,16457.0,33.6196,33.6386,33.5624,33.5814,16457.0
2020-07-22 13:50:00,35.22,35.26,35.22,35.23,9538.0,33.5719,33.61,33.5719,33.5814,9538.0
2020-07-22 13:55:00,35.23,35.24,35.2,35.2,14602.0,33.5814,33.591,33.5528,33.5528,14602.0
2020-07-22 14:00:00,35.2,35.29,35.2,35.27,14508.0,33.5528,33.6386,33.5528,33.6196,14508.0
2020-07-22 14:05:00,35.28,35.28,35.25,35.26,4799.0,33.6291,33.6291,33.6005,33.61,4799.0
2020-07-22 14:10:00,35.26,35.29,35.24,35.29,9082.0,33.61,33.6386,33.591,33.6386,9082.0
2020-07-22 14:15:00,35.29,35.32,35.27,35.31,10144.0,33.6386,33.6672,33.6196,33.6577,10144.0
2020-07-22 14:20:00,35.31,35.32,35.29,35.32,6414.0,33.6577,33.6672,33.6386,33.6672,6414.0
2020-07-22 14:25:00,35.32,35.32,35.29,35.31,9326.0,33.6672,33.6672,33.6386,33.6577,9326.0
2020-07-22 14:30:00,35.3,35.31,35.26,35.3,9922.0,33.6482,33.6577,33.61,33.6482,9922.0
2020-07-22 14:35:00,35.29,35.34,35.28,35.33,7021.0,33.6386,33.6863,33.6291,33.6768,7021.0
2020-07-22 14:40:00,35.34,35.34,35.31,35.31,7896.0,33.6863,33.6863,33.6577,33.6577,7896.0
2020-07-22 14:45:00,35.31,35.32,35.28,35.3,12188.0,33.6577,33.6672,33.6291,33.6482,12188.0
2020-07-22 14:50:00,35.3,35.34,35.3,35.33,4941.0,33.6482,33.6863,33.6482,33.6768,4941.0
2020-07-22 14:55:00,35.33,35.34,35.3,35.32,15520.0,33.6768,33.6863,33.6482,33.6672,15520.0
2020-07-22 15:00:00,35.33,35.33,35.3,35.32,18109.0,33.6768,33.6768,33.6482,33.6672,18109.0
2020-07-22 15:05:00,35.31,35.33,35.31,35.33,17560.0,33.6577,33.6768,33.6577,33.6768,17560.0
2020-07-22 15:10:00,35.32,35.45,35.31,35.42,59229.0,33.6672,33.7911,33.6577,33.7625,59229.0
2020-07-22 15:15:00,35.42,35.42,35.38,35.4,8368.0,33.7625,33.7625,33.7244,33.7435,8368.0
2020-07-22 15:20:00,35.39,35.41,35.37,35.41,14595.0,33.7339,33.753,33.7149,33.753,14595.0
2020-07-22 15:25:00,35.41,35.42,35.38,35.4,13706.0,33.753,33.7625,33.7244,33.7435,13706.0
2020-07-22 15:30:00,35.4,35.43,35.39,35.41,18639.0,33.7435,33.7721,33.7339,33.753,18639.0
2020-07-22 15:35:00,35.42,35.43,35.41,35.43,40288.0,33.7625,33.7721,33.753,33.7721,40288.0
2020-07-22 15:40:00,35.43,35.43,35.41,35.43,32663.0,33.7721,33.7721,33.753,33.7721,32663.0
2020-07-22 15:45:00,35.42,35.46,35.42,35.46,64525.0,33.7625,33.8007,33.7625,33.8007,64525.0
2020-07-22 15:50:00,35.46,35.57,35.45,35.54,72395.0,33.8007,33.9055,33.7911,33.8769,72395.0
2020-07-22 15:55:00,35.54,35.6,35.53,35.57,110316.0,33.8769,33.9341,33.8674,33.9055,110316.0
2020-07-23 09:30:00,35.46,35.67,35.46,35.58,40599.0,33.8007,34.0008,33.8007,33.9151,40599.0
2020-07-23 09:35:00,35.62,35.62,35.4,35.41,19740.0,33.9532,33.9532,33.7435,33.753,19740.0
2020-07-23 09:40:00,35.41,35.46,35.33,35.39,31337.0,33.753,33.8007,33.6768,33.7339,31337.0
2020-07-23 09:45:00,35.39,35.44,35.31,35.44,85741.0,33.7339,33.7816,33.6577,33.7816,85741.0
2020-07-23 09:50:00,35.47,35.63,35.47,35.59,26083.0,33.8102,33.9627,33.8102,33.9246,26083.0
2020-07-23 09:55:00,35.59,35.63,35.54,35.61,15440.0,33.9246,33.9627,33.8769,33.9437,15440.0
2020-07-23 10:00:00,35.61,35.65,35.55,35.59,16839.0,33.9437,33.9818,33.8865,33.9246,16839.0
2020-07-23 10:05:00,35.6,35.61,35.53,35.54,21195.0,33.9341,33.9437,33.8674,33.8769,21195.0
2020-07-23 10:10:00,35.53,35.57,35.5,35.51,19513.0,33.8674,33.9055,33.8388,33.8483,19513.0
2020-07-23 10:15:00,35.52,35.56,35.38,35.43,25691.0,33.8579,33.896,33.7244,33.7721,25691.0
2020-07-23 10:20:00,35.43,35.52,35.43,35.5,15528.0,33.7721,33.8579,33.7721,33.8388,15528.0
2020-07-23 10:25:00,35.51,35.55,35.49,35.52,26335.0,33.8483,33.8865,33.8293,33.8579,26335.0
2020-07-23 10:30:00,35.52,35.56,35.51,35.53,30338.0,33.8579,33.896,33.8483,33.8674,30338.0
2020-07-23 10:35:00,35.53,35.59,35.53,35.59,23758.0,33.8674,33.9246,33.8674,33.9246,23758.0
2020-07-23 10:40:00,35.59,35.62,35.55,35.57,23931.0,33.9246,33.9532,33.8865,33.9055,23931.0
2020-07-23 10:45:00,35.57,35.59,35.55,35.57,23776.0,33.9055,33.9246,33.8865,33.9055,23776.0
2020-07-23 10:50:00,35.58,35.6,35.52,35.53,36892.0,33.9151,33.9341,33.8579,33.8674,36892.0
2020-07-23 10:55:00,35.54,35.57,35.5,35.53,20920.0,33.8769,33.9055,33.8388,33.8674,20920.0
2020-07-23 11:00:00,35.53,35.59,35.51,35.52,21084.0,33.8674,33.9246,33.8483,33.8579,21084.0
2020-07-23 11:05:00,35.51,35.58,35.46,35.57,19827.0,33.8483,33.9151,33.8007,33.9055,19827.0
2020-07-23 11:10:00,35.58,35.59,35.54,35.57,15473.0,33.9151,33.9246,33.8769,33.9055,15473.0
2020-07-23 11:15:00,35.56,35.57,35.53,35.56,12237.0,33.896,33.9055,33.8674,33.896,12237.0
2020-07-23 11:20:00,35.57,35.58,35.53,35.55,22370.0,33.9055,33.9151,33.8674,33.8865,22370.0
2020-07-23 11:25:00,35.56,35.58,35.54,35.55,31100.0,33.896,33.9151,33.8769,33.8865,31100.0
2020-07-23 11:30:00,35.56,35.6,35.55,35.58,47032.0,33.896,33.9341,33.8865,33.9151,47032.0
2020-07-23 11:35:00,35.57,35.6,35.56,35.6,15211.0,33.9055,33.9341,33.896,33.9341,15211.0
2020-07-23 11:40:00,35.59,35.6,35.56,35.58,29360.0,33.9246,33.9341,33.896,33.9151,29360.0
2020-07-23 11:45:00,35.6,35.61,35.56,35.57,9550.0,33.9341,33.9437,33.896,33.9055,9550.0
2020-07-23 11:50:00,35.55,35.56,35.48,35.48,9561.0,33.8865,33.896,33.8197,33.8197,9561.0
2020-07-23 11:55:00,35.49,35.52,35.45,35.48,14392.0,33.8293,33.8579,33.7911,33.8197,14392.0
2020-07-23 12:00:00,35.48,35.5,35.45,35.46,9606.0,33.8197,33.8388,33.7911,33.8007,9606.0
2020-07-23 12:05:00,35.47,35.47,35.39,35.41,19020.0,33.8102,33.8102,33.7339,33.753,19020.0
2020-07-23 12:10:00,35.41,35.45,35.39,35.45,14123.0,33.753,33.7911,33.7339,33.7911,14123.0
2020-07-23 12:15:00,35.44,35.45,35.4,35.41,26227.0,33.7816,33.7911,33.7435,33.753,26227.0
2020-07-23 12:20:00,35.41,35.42,35.34,35.37,26037.0,33.753,33.7625,33.6863,33.7149,26037.0
2020-07-23 12:25:00,35.36,35.41,35.34,35.38,31772.0,33.7054,33.753,33.6863,33.7244,31772.0
2020-07-23 12:30:00,35.38,35.4,35.31,35.32,23128.0,33.7244,33.7435,33.6577,33.6672,23128.0
2020-07-23 12:35:00,35.31,35.31,35.26,35.26,20619.0,33.6577,33.6577,33.61,33.61,20619.0
2020-07-23 12:40:00,35.27,35.35,35.25,35.32,10836.0,33.6196,33.6958,33.6005,33.6672,10836.0
2020-07-23 12:45:00,35.31,35.36,35.31,35.33,8356.0,33.6577,33.7054,33.6577,33.6768,8356.0
2020-07-23 12:50:00,35.33,35.36,35.1,35.14,59019.0,33.6768,33.7054,33.4575,33.4956,59019.0
2020-07-23 12:55:00,35.16,35.25,35.12,35.19,12256.0,33.5147,33.6005,33.4766,33.5433,12256.0
2020-07-23 13:00:00,35.19,35.26,35.18,35.25,17821.0,33.5433,33.61,33.5338,33.6005,17821.0
2020-07-23 13:05:00,35.25,35.27,35.21,35.27,10953.0,33.6005,33.6196,33.5624,33.6196,10953.0
2020-07-23 13:10:00,35.27,35.36,35.27,35.35,10800.0,33.6196,33.7054,33.6196,33.6958,10800.0
2020-07-23 13:15:00,35.36,35.36,35.24,35.26,8400.0,33.7054,33.7054,33.591,33.61,8400.0
2020-07-23 13:20:00,35.27,35.27,35.17,35.17,11247.0,33.6196,33.6196,33.5242,33.5242,11247.0
2020-07-23 13:25:00,35.17,35.2,35.16,35.17,9106.0,33.5242,33.5528,33.5147,33.5242,9106.0
2020-07-23 13:30:00,35.16,35.19,35.12,35.13,13522.0,33.5147,33.5433,33.4766,33.4861,13522.0
2020-07-23 13:35:00,35.13,35.14,35.07,35.08,10596.0,33.4861,33.4956,33.4289,33.4385,10596.0
2020-07-23 13:40:00,35.07,35.09,34.96,34.98,25653.0,33.4289,33.448,33.3241,33.3431,25653.0
2020-07-23 13:45:00,34.98,35.03,34.95,34.96,14165.0,33.3431,33.3908,33.3145,33.3241,14165.0
2020-07-23 13:50:00,34.94,35.0,34.92,34.95,20683.0,33.305,33.3622,33.2859,33.3145,20683.0
2020-07-23 13:55:00,34.95,35.0,34.93,35.0,14066.0,33.3145,33.3622,33.2955,33.3622,14066.0
2020-07-23 14:00:00,35.0,35.03,34.95,34.98,23158.0,33.3622,33.3908,33.3145,33.3431,23158.0
2020-07-23 14:05:00,34.98,35.01,34.93,34.95,17836.0,33.3431,33.3717,33.2955,33.3145,17836.0
2020-07-23 14:10:00,34.95,34.95,34.87,34.9,15519.0,33.3145,33.3145,33.2383,33.2669,15519.0
2020-07-23 14:15:00,34.89,34.91,34.79,34.9,26276.0,33.2573,33.2764,33.162,33.2669,26276.0
2020-07-23 14:20:00,34.9,35.0,34.88,34.99,16423.0,33.2669,33.3622,33.2478,33.3527,16423.0
2020-07-23 14:25:00,34.99,35.0,34.94,34.97,14565.0,33.3527,33.3622,33.305,33.3336,14565.0
2020-07-23 14:30:00,34.97,35.03,34.91,34.99,21652.0,33.3336,33.3908,33.2764,33.3527,21652.0
2020-07-23 14:35:00,35.01,35.01,34.9,34.9,13528.0,33.3717,33.3717,33.2669,33.2669,13528.0
2020-07-23 14:40:00,34.91,34.99,34.9,34.96,15836.0,33.2764,33.3527,33.2669,33.3241,15836.0
2020-07-23 14:45:00,34.96,35.05,34.91,35.04,16268.0,33.3241,33.4099,33.2764,33.4003,16268.0
2020-07-23 14:50:00,35.03,35.07,35.02,35.03,16547.0,33.3908,33.4289,33.3813,33.3908,16547.0
2020-07-23 14:55:00,35.03,35.04,34.98,35.02,12124.0,33.3908,33.4003,33.3431,33.3813,12124.0
2020-07-23 15:00:00,35.04,35.08,35.03,35.07,17498.0,33.4003,33.4385,33.3908,33.4289,17498.0
2020-07-23 15:05:00,35.07,35.07,34.96,34.99,33857.0,33.4289,33.4289,33.3241,33.3527,33857.0
2020-07-23 15:10:00,34.98,35.07,34.98,35.06,17815.0,33.3431,33.4289,33.3431,33.4194,17815.0
2020-07-23 15:15:00,35.05,35.1,35.04,35.07,14010.0,33.4099,33.4575,33.4003,33.4289,14010.0
2020-07-23 15:20:00,35.09,35.15,35.08,35.1,44196.0,33.448,33.5052,33.4385,33.4575,44196.0
2020-07-23 15:25:00,35.09,35.13,35.05,35.11,16084.0,33.448,33.4861,33.4099,33.4671,16084.0
2020-07-23 15:30:00,35.1,35.16,35.03,35.14,45088.0,33.4575,33.5147,33.3908,33.4956,45088.0
2020-07-23 15:35:00,35.13,35.16,35.08,35.11,33072.0,33.4861,33.5147,33.4385,33.4671,33072.0
2020-07-23 15:40:00,35.1,35.12,35.06,35.07,22430.0,33.4575,33.4766,33.4194,33.4289,22430.0
2020-07-23 15:45:00,35.07,35.12,35.06,35.1,27248.0,33.4289,33.4766,33.4194,33.4575,27248.0
2020-07-23 15:50:00,35.09,35.1,34.98,35.08,62076.0,33.448,33.4575,33.3431,33.4385,62076.0
2020-07-23 15:55:00,35.08,35.14,35.04,35.06,146537.0,33.4385,33.4956,33.4003,33.4194,146537.0
2020-07-24 09:30:00,34.99,35.04,34.82,34.82,27640.0,33.3527,33.4003,33.1906,33.1906,27640.0
2020-07-24 09:35:00,34.81,34.81,34.53,34.56,28132.0,33.1811,33.1811,32.9142,32.9428,28132.0
2020-07-24 09:40:00,34.57,34.73,34.53,34.64,18475.0,32.9523,33.1048,32.9142,33.019,18475.0
2020-07-24 09:45:00,34.63,34.66,34.53,34.54,67115.0,33.0095,33.0381,32.9142,32.9237,67115.0
2020-07-24 09:50:00,34.56,34.72,34.56,34.67,17563.0,32.9428,33.0953,32.9428,33.0476,17563.0
2020-07-24 09:55:00,34.68,34.71,34.66,34.71,13803.0,33.0572,33.0858,33.0381,33.0858,13803.0
2020-07-24 10:00:00,34.71,34.84,34.7,34.77,21609.0,33.0858,33.2097,33.0762,33.143,21609.0
2020-07-24 10:05:00,34.77,34.84,34.73,34.84,12875.0,33.143,33.2097,33.1048,33.2097,12875.0
2020-07-24 10:10:00,34.85,34.91,34.83,34.85,9595.0,33.2192,33.2764,33.2002,33.2192,9595.0
2020-07-24 10:15:00,34.83,34.91,34.82,34.87,14615.0,33.2002,33.2764,33.1906,33.2383,14615.0
2020-07-24 10:20:00,34.87,34.93,34.86,34.91,11798.0,33.2383,33.2955,33.2287,33.2764,11798.0
2020-07-24 10:25:00,34.94,34.99,34.94,34.96,16955.0,33.305,33.3527,33.305,33.3241,16955.0
2020-07-24 10:30:00,34.94,34.94,34.81,34.81,14195.0,33.305,33.305,33.1811,33.1811,14195.0
2020-07-24 10:35:00,34.83,34.87,34.81,34.84,8534.0,33.2002,33.2383,33.1811,33.2097,8534.0
2020-07-24 10:40:00,34.85,34.96,34.85,34.94,5973.0,33.2192,33.3241,33.2192,33.305,5973.0
2020-07-24 10:45:00,34.95,34.96,34.85,34.89,9740.0,33.3145,33.3241,33.2192,33.2573,9740.0
2020-07-24 10:50:00,34.9,34.97,34.89,34.97,8954.0,33.2669,33.3336,33.2573,33.3336,8954.0
2020-07-24 10:55:00,34.96,35.06,34.96,35.04,12012.0,33.3241,33.4194,33.3241,33.4003,12012.0
2020-07-24 11:00:00,35.03,35.08,34.99,35.0,12758.0,33.3908,33.4385,33.3527,33.3622,12758.0
2020-07-24 11:05:00,34.98,35.01,34.95,34.96,12036.0,33.3431,33.3717,33.3145,33.3241,12036.0
2020-07-24 11:10:00,34.97,34.98,34.93,34.93,9809.0,33.3336,33.3431,33.2955,33.2955,9809.0
2020-07-24 11:15:00,34.93,34.95,34.83,34.84,5621.0,33.2955,33.3145,33.2002,33.2097,5621.0
2020-07-24 11:20:00,34.83,34.86,34.77,34.78,6876.0,33.2002,33.2287,33.143,33.1525,6876.0
2020-07-24 11:25:00,34.79,34.85,34.78,34.85,8653.0,33.162,33.2192,33.1525,33.2192,8653.0
2020-07-24 11:30:00,34.85,34.85,34.72,34.75,25813.0,33.2192,33.2192,33.0953,33.1239,25813.0
2020-07-24 11:35:00,34.74,34.77,34.69,34.7,22631.0,33.1144,33.143,33.0667,33.0762,22631.0
2020-07-24 11:40:00,34.69,34.82,34.69,34.8,11680.0,33.0667,33.1906,33.0667,33.1716,11680.0
2020-07-24 11:45:00,34.82,34.83,34.76,34.78,7891.0,33.1906,33.2002,33.1334,33.1525,7891.0
2020-07-24 11:50:00,34.77,34.82,34.75,34.77,7890.0,33.143,33.1906,33.1239,33.143,7890.0
2020-07-24 11:55:00,34.77,34.78,34.72,34.77,12164.0,33.143,33.1525,33.0953,33.143,12164.0
2020-07-24 12:00:00,34.77,34.82,34.74,34.8,10066.0,33.143,33.1906,33.1144,33.1716,10066.0
2020-07-24 12:05:00,34.81,34.81,34.71,34.75,10962.0,33.1811,33.1811,33.0858,33.1239,10962.0
2020-07-24 12:10:00,34.74,34.78,34.72,34.73,22723.0,33.1144,33.1525,33.0953,33.1048,22723.0
2020-07-24 12:15:00,34.74,34.77,34.73,34.75,19278.0,33.1144,33.143,33.1048,33.1239,19278.0
2020-07-24 12:20:00,34.75,34.78,34.7,34.7,10328.0,33.1239,33.1525,33.0762,33.0762,10328.0
2020-07-24 12:25:00,34.7,34.74,34.69,34.7,16049.0,33.0762,33.1144,33.0667,33.0762,16049.0
2020-07-24 12:30:00,34.7,34.74,34.7,34.73,6216.0,33.0762,33.1144,33.0762,33.1048,6216.0
2020-07-24 12:35:00,34.73,34.75,34.72,34.74,3974.0,33.1048,33.1239,33.0953,33.1144,3974.0
2020-07-24 12:40:00,34.73,34.75,34.71,34.73,6455.0,33.1048,33.1239,33.0858,33.1048,6455.0
2020-07-24 12:45:00,34.74,34.74,34.69,34.73,6869.0,33.1144,33.1144,33.0667,33.1048,6869.0
2020-07-24 12:50:00,34.74,34.77,34.71,34.71,6652.0,33.1144,33.143,33.0858,33.0858,6652.0
2020-07-24 12:55:00,34.71,34.71,34.68,34.71,3956.0,33.0858,33.0858,33.0572,33.0858,3956.0
2020-07-24 13:00:00,34.69,34.71,34.65,34.66,6199.0,33.0667,33.0858,33.0286,33.0381,6199.0
2020-07-24 13:05:00,34.67,34.67,34.63,34.65,7301.0,33.0476,33.0476,33.0095,33.0286,7301.0
2020-07-24 13:10:00,34.65,34.68,34.63,34.64,11158.0,33.0286,33.0572,33.0095,33.019,11158.0
2020-07-24 13:15:00,34.64,34.66,34.61,34.66,7261.0,33.019,33.0381,32.9904,33.0381,7261.0
2020-07-24 13:20:00,34.66,34.69,34.66,34.68,3345.0,33.0381,33.0667,33.0381,33.0572,3345.0
2020-07-24 13:25:00,34.69,34.73,34.69,34.73,9023.0,33.0667,33.1048,33.0667,33.1048,9023.0
2020-07-24 13:30:00,34.73,34.73,34.68,34.69,9875.0,33.1048,33.1048,33.0572,33.0667,9875.0
2020-07-24 13:35:00,34.69,34.72,34.68,34.69,3725.0,33.0667,33.0953,33.0572,33.0667,3725.0
2020-07-24 13:40:00,34.7,34.71,34.67,34.7,12882.0,33.0762,33.0858,33.0476,33.0762,12882.0
2020-07-24 13:45:00,34.71,34.78,34.71,34.78,3934.0,33.0858,33.1525,33.0858,33.1525,3934.0
2020-07-24 13:50:00,34.79,34.83,34.79,34.82,6962.0,33.162,33.2002,33.162,33.1906,6962.0
2020-07-24 13:55:00,34.81,34.82,34.79,34.81,10401.0,33.1811,33.1906,33.162,33.1811,10401.0
2020-07-24 14:00:00,34.81,34.84,34.78,34.83,7901.0,33.1811,33.2097,33.1525,33.2002,7901.0
2020-07-24 14:05:00,34.82,34.87,34.8,34.83,6996.0,33.1906,33.2383,33.1716,33.2002,6996.0
2020-07-24 14:10:00,34.84,34.85,34.82,34.85,6223.0,33.2097,33.2192,33.1906,33.2192,6223.0
2020-07-24 14:15:00,34.84,34.84,34.83,34.83,4999.0,33.2097,33.2097,33.2002,33.2002,4999.0
2020-07-24 14:20:00,34.83,34.86,34.83,34.84,7853.0,33.2002,33.2287,33.2002,33.2097,7853.0
2020-07-24 14:25:00,34.85,34.88,34.85,34.86,19033.0,33.2192,33.2478,33.2192,33.2287,19033.0
2020-07-24 14:30:00,34.86,34.87,34.81,34.81,9331.0,33.2287,33.2383,33.1811,33.1811,9331.0
2020-07-24 14:35:00,34.81,34.81,34.73,34.77,28199.0,33.1811,33.1811,33.1048,33.143,28199.0
2020-07-24 14:40:00,34.77,34.82,34.75,34.76,6466.0,33.143,33.1906,33.1239,33.1334,6466.0
2020-07-24 14:45:00,34.77,34.8,34.76,34.77,9290.0,33.143,33.1716,33.1334,33.143,9290.0
2020-07-24 14:50:00,34.77,34.79,34.73,34.73,5706.0,33.143,33.162,33.1048,33.1048,5706.0
2020-07-24 14:55:00,34.74,34.75,34.73,34.75,7753.0,33.1144,33.1239,33.1048,33.1239,7753.0
2020-07-24 15:00:00,34.73,34.8,34.72,34.8,5582.0,33.1048,33.1716,33.0953,33.1716,5582.0
2020-07-24 15:05:00,34.8,34.82,34.79,34.8,7370.0,33.1716,33.1906,33.162,33.1716,7370.0
2020-07-24 15:10:00,34.79,34.82,34.77,34.78,9439.0,33.162,33.1906,33.143,33.1525,9439.0
2020-07-24 15:15:00,34.78,34.79,34.68,34.69,8034.0,33.1525,33.162,33.0572,33.0667,8034.0
2020-07-24 15:20:00,34.7,34.71,34.68,34.68,8583.0,33.0762,33.0858,33.0572,33.0572,8583.0
2020-07-24 15:25:00,34.69,34.72,34.64,34.66,12539.0,33.0667,33.0953,33.019,33.0381,12539.0
2020-07-24 15:30:00,34.65,34.71,34.65,34.66,22920.0,33.0286,33.0858,33.0286,33.0381,22920.0
2020-07-24 15:35:00,34.66,34.78,34.66,34.76,15005.0,33.0381,33.1525,33.0381,33.1334,15005.0
2020-07-24 15:40:00,34.77,34.79,34.71,34.71,16945.0,33.143,33.162,33.0858,33.0858,16945.0
2020-07-24 15:45:00,34.7,34.73,34.68,34.73,15087.0,33.0762,33.1048,33.0572,33.1048,15087.0
2020-07-24 15:50:00,34.72,34.73,34.66,34.7,34339.0,33.0953,33.1048,33.0381,33.0762,34339.0
2020-07-24 15:55:00,34.7,34.75,34.67,34.69,110964.0,33.0762,33.1239,33.0476,33.0667,110964.0
2020-07-27 09:30:00,34.6,34.69,34.48,34.57,43926.0,32.9809,33.0667,32.8665,32.9523,43926.0
2020-07-27 09:35:00,34.56,34.58,34.44,34.5,21932.0,32.9428,32.9619,32.8284,32.8856,21932.0
2020-07-27 09:40:00,34.49,34.51,34.43,34.46,18970.0,32.8761,32.8951,32.8189,32.8475,18970.0
2020-07-27 09:45:00,34.44,34.58,34.42,34.58,18123.0,32.8284,32.9619,32.8093,32.9619,18123.0
2020-07-27 09:50:00,34.58,34.71,34.54,34.69,16231.0,32.9619,33.0858,32.9237,33.0667,16231.0
2020-07-27 09:55:00,34.68,34.76,34.67,34.73,16689.0,33.0572,33.1334,33.0476,33.1048,16689.0
2020-07-27 10:00:00,34.75,34.78,34.69,34.78,32082.0,33.1239,33.1525,33.0667,33.1525,32082.0
2020-07-27 10:05:00,34.77,34.81,34.75,34.77,21009.0,33.143,33.1811,33.1239,33.143,21009.0
2020-07-27 10:10:00,34.77,34.79,34.74,34.76,33434.0,33.143,33.162,33.1144,33.1334,33434.0
2020-07-27 10:15:00,34.76,34.97,34.76,34.96,22764.0,33.1334,33.3336,33.1334,33.3241,22764.0
2020-07-27 10:20:00,34.96,35.0,34.95,34.95,26468.0,33.3241,33.3622,33.3145,33.3145,26468.0
2020-07-27 10:25:00,34.95,35.0,34.95,35.0,11118.0,33.3145,33.3622,33.3145,33.3622,11118.0
2020-07-27 10:30:00,34.99,35.0,34.92,34.93,29225.0,33.3527,33.3622,33.2859,33.2955,29225.0
2020-07-27 10:35:00,34.92,35.0,34.91,34.99,13605.0,33.2859,33.3622,33.2764,33.3527,13605.0
2020-07-27 10:40:00,34.99,34.99,34.94,34.95,11746.0,33.3527,33.3527,33.305,33.3145,11746.0
2020-07-27 10:45:00,34.95,34.95,34.93,34.95,6935.0,33.3145,33.3145,33.2955,33.3145,6935.0
2020-07-27 10:50:00,34.96,34.96,34.91,34.91,13422.0,33.3241,33.3241,33.2764,33.2764,13422.0
2020-07-27 10:55:00,34.91,34.94,34.87,34.87,10554.0,33.2764,33.305,33.2383,33.2383,10554.0
2020-07-27 11:00:00,34.88,34.9,34.87,34.87,8929.0,33.2478,33.2669,33.2383,33.2383,8929.0
2020-07-27 11:05:00,34.88,34.91,34.86,34.88,9270.0,33.2478,33.2764,33.2287,33.2478,9270.0
2020-07-27 11:10:00,34.89,34.92,34.89,34.9,9217.0,33.2573,33.2859,33.2573,33.2669,9217.0
2020-07-27 11:15:00,34.89,34.91,34.86,34.86,7083.0,33.2573,33.2764,33.2287,33.2287,7083.0
2020-07-27 11:20:00,34.85,34.85,34.76,34.76,8345.0,33.2192,33.2192,33.1334,33.1334,8345.0
2020-07-27 11:25:00,34.76,34.78,34.67,34.73,20754.0,33.1334,33.1525,33.0476,33.1048,20754.0
2020-07-27 11:30:00,34.74,34.75,34.66,34.67,43999.0,33.1144,33.1239,33.0381,33.0476,43999.0
2020-07-27 11:35:00,34.67,34.67,34.6,34.64,12738.0,33.0476,33.0476,32.9809,33.019,12738.0
2020-07-27 11:40:00,34.64,34.65,34.62,34.63,9107.0,33.019,33.0286,33.0,33.0095,9107.0
2020-07-27 11:45:00,34.63,34.68,34.62,34.67,12943.0,33.0095,33.0572,33.0,33.0476,12943.0
2020-07-27 11:50:00,34.67,34.72,34.65,34.7,12925.0,33.0476,33.0953,33.0286,33.0762,12925.0
2020-07-27 11:55:00,34.71,34.71,34.64,34.66,16317.0,33.0858,33.0858,33.019,33.0381,16317.0
2020-07-27 12:00:00,34.66,34.74,34.64,34.73,15961.0,33.0381,33.1144,33.019,33.1048,15961.0
2020-07-27 12:05:00,34.73,34.75,34.71,34.75,10146.0,33.1048,33.1239,33.0858,33.1239,10146.0
2020-07-27 12:10:00,34.76,34.79,34.74,34.75,9649.0,33.1334,33.162,33.1144,33.1239,9649.0
2020-07-27 12:15:00,34.75,34.78,34.74,34.76,7621.0,33.1239,33.1525,33.1144,33.1334,7621.0
2020-07-27 12:20:00,34.76,34.82,34.75,34.8,15794.0,33.1334,33.1906,33.1239,33.1716,15794.0
2020-07-27 12:25:00,34.8,34.84,34.77,34.83,9643.0,33.1716,33.2097,33.143,33.2002,9643.0
2020-07-27 12:30:00,34.83,34.83,34.78,34.8,5669.0,33.2002,33.2002,33.1525,33.1716,5669.0
2020-07-27 12:35:00,34.81,34.82,34.78,34.79,21302.0,33.1811,33.1906,33.1525,33.162,21302.0
2020-07-27 12:40:00,34.8,34.84,34.79,34.84,6993.0,33.1716,33.2097,33.162,33.2097,6993.0
2020-07-27 12:45:00,34.84,34.85,34.8,34.85,5831.0,33.2097,33.2192,33.1716,33.2192,5831.0
2020-07-27 12:50:00,34.86,34.89,34.84,34.87,10732.0,33.2287,33.2573,33.2097,33.2383,10732.0
2020-07-27 12:55:00,34.88,34.91,34.88,34.91,5850.0,33.2478,33.2764,33.2478,33.2764,5850.0
2020-07-27 13:00:00,34.91,34.95,34.9,34.93,6148.0,33.2764,33.3145,33.2669,33.2955,6148.0
2020-07-27 13:05:00,34.93,34.94,34.92,34.93,5804.0,33.2955,33.305,33.2859,33.2955,5804.0
2020-07-27 13:10:00,34.92,34.95,34.92,34.95,3200.0,33.2859,33.3145,33.2859,33.3145,3200.0
2020-07-27 13:15:00,34.94,34.98,34.94,34.95,9228.0,33.305,33.3431,33.305,33.3145,9228.0
2020-07-27 13:20:00,34.95,34.95,34.91,34.91,7389.0,33.3145,33.3145,33.2764,33.2764,7389.0
2020-07-27 13:25:00,34.91,34.92,34.9,34.9,18660.0,33.2764,33.2859,33.2669,33.2669,18660.0
2020-07-27 13:30:00,34.91,34.91,34.89,34.9,8601.0,33.2764,33.2764,33.2573,33.2669,8601.0
2020-07-27 13:35:00,34.91,34.97,34.9,34.97,8752.0,33.2764,33.3336,33.2669,33.3336,8752.0
2020-07-27 13:40:00,34.97,34.98,34.93,34.96,8893.0,33.3336,33.3431,33.2955,33.3241,8893.0
2020-07-27 13:45:00,34.97,34.99,34.96,34.98,7360.0,33.3336,33.3527,33.3241,33.3431,7360.0
2020-07-27 13:50:00,34.99,35.0,34.95,34.95,14809.0,33.3527,33.3622,33.3145,33.3145,14809.0
2020-07-27 13:55:00,34.95,34.95,34.91,34.93,12843.0,33.3145,33.3145,33.2764,33.2955,12843.0
2020-07-27 14:00:00,34.94,34.96,34.94,34.96,9645.0,33.305,33.3241,33.305,33.3241,9645.0
2020-07-27 14:05:00,34.97,35.0,34.96,34.99,22290.0,33.3336,33.3622,33.3241,33.3527,22290.0
2020-07-27 14:10:00,34.99,35.0,34.99,35.0,2039.0,33.3527,33.3622,33.3527,33.3622,2039.0
2020-07-27 14:15:00,35.0,35.01,34.95,34.98,15457.0,33.3622,33.3717,33.3145,33.3431,15457.0
2020-07-27 14:20:00,34.99,35.07,34.98,35.06,20286.0,33.3527,33.4289,33.3431,33.4194,20286.0
2020-07-27 14:25:00,35.05,35.07,35.03,35.07,11377.0,33.4099,33.4289,33.3908,33.4289,11377.0
2020-07-27 14:30:00,35.07,35.09,35.06,35.07,10823.0,33.4289,33.448,33.4194,33.4289,10823.0
2020-07-27 14:35:00,35.08,35.1,35.07,35.1,3940.0,33.4385,33.4575,33.4289,33.4575,3940.0
2020-07-27 14:40:00,35.1,35.12,35.08,35.1,12215.0,33.4575,33.4766,33.4385,33.4575,12215.0
2020-07-27 14:45:00,35.1,35.11,35.07,35.1,8273.0,33.4575,33.4671,33.4289,33.4575,8273.0
2020-07-27 14:50:00,35.11,35.13,35.08,35.09,10135.0,33.4671,33.4861,33.4385,33.448,10135.0
2020-07-27 14:55:00,35.1,35.11,35.05,35.09,12950.0,33.4575,33.4671,33.4099,33.448,12950.0
2020-07-27 15:00:00,35.08,35.12,35.07,35.11,13624.0,33.4385,33.4766,33.4289,33.4671,13624.0
2020-07-27 15:05:00,35.11,35.18,35.1,35.18,11260.0,33.4671,33.5338,33.4575,33.5338,11260.0
2020-07-27 15:10:00,35.18,35.18,35.12,35.13,19971.0,33.5338,33.5338,33.4766,33.4861,19971.0
2020-07-27 15:15:00,35.13,35.17,35.12,35.15,12987.0,33.4861,33.5242,33.4766,33.5052,12987.0
2020-07-27 15:20:00,35.16,35.21,35.16,35.17,20309.0,33.5147,33.5624,33.5147,33.5242,20309.0
2020-07-27 15:25:00,35.18,35.22,35.17,35.19,16510.0,33.5338,33.5719,33.5242,33.5433,16510.0
2020-07-27 15:30:00,35.2,35.24,35.19,35.19,15381.0,33.5528,33.591,33.5433,33.5433,15381.0
2020-07-27 15:35:00,35.19,35.2,35.15,35.15,14270.0,33.5433,33.5528,33.5052,33.5052,14270.0
2020-07-27 15:40:00,35.16,35.18,35.16,35.16,13119.0,33.5147,33.5338,33.5147,33.5147,13119.0
2020-07-27 15:45:00,35.16,35.16,35.12,35.15,18711.0,33.5147,33.5147,33.4766,33.5052,18711.0
2020-07-27 15:50:00,35.15,35.21,35.12,35.2,47520.0,33.5052,33.5624,33.4766,33.5528,47520.0
2020-07-27 15:55:00,35.2,35.24,35.16,35.21,112849.0,33.5528,33.591,33.5147,33.5624,112849.0
2020-07-28 09:30:00,34.97,35.15,34.83,35.01,15432.0,33.3336,33.5052,33.2002,33.3717,15432.0
2020-07-28 09:35:00,35.01,35.07,34.83,34.97,7790.0,33.3717,33.4289,33.2002,33.3336,7790.0
2020-07-28 09:40:00,34.97,34.98,34.82,34.86,16845.0,33.3336,33.3431,33.1906,33.2287,16845.0
2020-07-28 09:45:00,34.87,34.94,34.87,34.91,15694.0,33.2383,33.305,33.2383,33.2764,15694.0
2020-07-28 09:50:00,34.91,34.94,34.86,34.86,23104.0,33.2764,33.305,33.2287,33.2287,23104.0
2020-07-28 09:55:00,34.85,35.1,34.84,35.07,19039.0,33.2192,33.4575,33.2097,33.4289,19039.0
2020-07-28 10:00:00,35.08,35.11,35.04,35.1,22155.0,33.4385,33.4671,33.4003,33.4575,22155.0
2020-07-28 10:05:00,35.1,35.12,35.06,35.1,17005.0,33.4575,33.4766,33.4194,33.4575,17005.0
2020-07-28 10:10:00,35.11,35.19,35.08,35.19,15098.0,33.4671,33.5433,33.4385,33.5433,15098.0
2020-07-28 10:15:00,35.19,35.24,35.18,35.23,15346.0,33.5433,33.591,33.5338,33.5814,15346.0
2020-07-28 10:20:00,35.23,35.26,35.17,35.18,11415.0,33.5814,33.61,33.5242,33.5338,11415.0
2020-07-28 10:25:00,35.19,35.21,35.14,35.18,10337.0,33.5433,33.5624,33.4956,33.5338,10337.0
2020-07-28 10:30:00,35.18,35.23,35.13,35.17,11641.0,33.5338,33.5814,33.4861,33.5242,11641.0
2020-07-28 10:35:00,35.15,35.16,35.05,35.07,4499.0,33.5052,33.5147,33.4099,33.4289,4499.0
2020-07-28 10:40:00,35.07,35.07,35.01,35.01,15373.0,33.4289,33.4289,33.3717,33.3717,15373.0
2020-07-28 10:45:00,35.02,35.05,35.01,35.04,16491.0,33.3813,33.4099,33.3717,33.4003,16491.0
2020-07-28 10:50:00,35.04,35.04,35.01,35.02,17500.0,33.4003,33.4003,33.3717,33.3813,17500.0
2020-07-28 10:55:00,35.02,35.1,35.02,35.03,13837.0,33.3813,33.4575,33.3813,33.3908,13837.0
2020-07-28 11:00:00,35.02,35.03,34.99,35.0,18129.0,33.3813,33.3908,33.3527,33.3622,18129.0
2020-07-28 11:05:00,35.0,35.01,34.93,34.95,30974.0,33.3622,33.3717,33.2955,33.3145,30974.0
2020-07-28 11:10:00,34.96,35.11,34.95,35.1,17705.0,33.3241,33.4671,33.3145,33.4575,17705.0
2020-07-28 11:15:00,35.1,35.13,35.09,35.13,8470.0,33.4575,33.4861,33.448,33.4861,8470.0
2020-07-28 11:20:00,35.12,35.13,35.08,35.09,6545.0,33.4766,33.4861,33.4385,33.448,6545.0
2020-07-28 11:25:00,35.09,35.15,35.09,35.15,8621.0,33.448,33.5052,33.448,33.5052,8621.0
2020-07-28 11:30:00,35.16,35.26,35.15,35.24,12012.0,33.5147,33.61,33.5052,33.591,12012.0
2020-07-28 11:35:00,35.23,35.28,35.22,35.27,5837.0,33.5814,33.6291,33.5719,33.6196,5837.0
2020-07-28 11:40:00,35.27,35.28,35.18,35.19,7099.0,33.6196,33.6291,33.5338,33.5433,7099.0
2020-07-28 11:45:00,35.18,35.2,35.17,35.18,7807.0,33.5338,33.5528,33.5242,33.5338,7807.0
2020-07-28 11:50:00,35.18,35.18,35.11,35.16,7328.0,33.5338,33.5338,33.4671,33.5147,7328.0
2020-07-28 11:55:00,35.16,35.17,35.14,35.17,6209.0,33.5147,33.5242,33.4956,33.5242,6209.0
2020-07-28 12:00:00,35.16,35.18,35.15,35.18,7754.0,33.5147,33.5338,33.5052,33.5338,7754.0
2020-07-28 12:05:00,35.17,35.18,35.01,35.02,24887.0,33.5242,33.5338,33.3717,33.3813,24887.0
2020-07-28 12:10:00,35.02,35.06,35.01,35.04,15100.0,33.3813,33.4194,33.3717,33.4003,15100.0
2020-07-28 12:15:00,35.04,35.05,35.03,35.04,7656.0,33.4003,33.4099,33.3908,33.4003,7656.0
2020-07-28 12:20:00,35.04,35.04,35.03,35.04,8802.0,33.4003,33.4003,33.3908,33.4003,8802.0
2020-07-28 12:25:00,35.04,35.04,34.98,35.02,11562.0,33.4003,33.4003,33.3431,33.3813,11562.0
2020-07-28 12:30:00,35.02,35.03,34.98,35.02,9018.0,33.3813,33.3908,33.3431,33.3813,9018.0
2020-07-28 12:35:00,35.02,35.04,35.0,35.04,5376.0,33.3813,33.4003,33.3622,33.4003,5376.0
2020-07-28 12:40:00,35.03,35.04,34.99,35.0,6413.0,33.3908,33.4003,33.3527,33.3622,6413.0
2020-07-28 12:45:00,35.0,35.02,34.99,35.02,4000.0,33.3622,33.3813,33.3527,33.3813,4000.0
2020-07-28 12:50:00,35.02,35.07,35.01,35.06,9006.0,33.3813,33.4289,33.3717,33.4194,9006.0
2020-07-28 12:55:00,35.07,35.07,35.03,35.05,6231.0,33.4289,33.4289,33.3908,33.4099,6231.0
2020-07-28 13:00:00,35.05,35.07,35.04,35.05,8115.0,33.4099,33.4289,33.4003,33.4099,8115.0
2020-07-28 13:05:00,35.05,35.06,35.04,35.05,13680.0,33.4099,33.4194,33.4003,33.4099,13680.0
2020-07-28 13:10:00,35.04,35.04,34.96,34.97,6702.0,33.4003,33.4003,33.3241,33.3336,6702.0
2020-07-28 13:15:00,34.98,35.02,34.97,35.01,8696.0,33.3431,33.3813,33.3336,33.3717,8696.0
2020-07-28 13:20:00,35.01,35.05,35.0,35.05,2700.0,33.3717,33.4099,33.3622,33.4099,2700.0
2020-07-28 13:25:00,35.05,35.06,35.04,35.05,4235.0,33.4099,33.4194,33.4003,33.4099,4235.0
2020-07-28 13:30:00,35.06,35.11,35.06,35.08,8274.0,33.4194,33.4671,33.4194,33.4385,8274.0
2020-07-28 13:35:00,35.08,35.09,35.07,35.09,4900.0,33.4385,33.448,33.4289,33.448,4900.0
2020-07-28 13:40:00,35.09,35.1,35.08,35.08,10696.0,33.448,33.4575,33.4385,33.4385,10696.0
2020-07-28 13:45:00,35.08,35.11,35.08,35.09,12398.0,33.4385,33.4671,33.4385,33.448,12398.0
2020-07-28 13:50:00,35.09,35.14,35.09,35.12,13161.0,33.448,33.4956,33.448,33.4766,13161.0
2020-07-28 13:55:00,35.14,35.14,35.09,35.09,9078.0,33.4956,33.4956,33.448,33.448,9078.0
2020-07-28 14:00:00,35.1,35.12,35.08,35.09,22734.0,33.4575,33.4766,33.4385,33.448,22734.0
2020-07-28 14:05:00,35.1,35.11,35.09,35.1,5624.0,33.4575,33.4671,33.448,33.4575,5624.0
2020-07-28 14:10:00,35.11,35.2,35.1,35.19,18151.0,33.4671,33.5528,33.4575,33.5433,18151.0
2020-07-28 14:15:00,35.19,35.22,35.16,35.22,9603.0,33.5433,33.5719,33.5147,33.5719,9603.0
2020-07-28 14:20:00,35.22,35.25,35.2,35.23,9596.0,33.5719,33.6005,33.5528,33.5814,9596.0
2020-07-28 14:25:00,35.23,35.23,35.14,35.16,10559.0,33.5814,33.5814,33.4956,33.5147,10559.0
2020-07-28 14:30:00,35.16,35.18,35.14,35.15,22430.0,33.5147,33.5338,33.4956,33.5052,22430.0
2020-07-28 14:35:00,35.16,35.18,35.15,35.18,9186.0,33.5147,33.5338,33.5052,33.5338,9186.0
2020-07-28 14:40:00,35.18,35.18,35.16,35.18,6892.0,33.5338,33.5338,33.5147,33.5338,6892.0
2020-07-28 14:45:00,35.18,35.2,35.14,35.14,8726.0,33.5338,33.5528,33.4956,33.4956,8726.0
2020-07-28 14:50:00,35.15,35.19,35.14,35.19,11173.0,33.5052,33.5433,33.4956,33.5433,11173.0
2020-07-28 14:55:00,35.19,35.21,35.15,35.15,13714.0,33.5433,33.5624,33.5052,33.5052,13714.0
2020-07-28 15:00:00,35.15,35.16,35.11,35.13,7719.0,33.5052,33.5147,33.4671,33.4861,7719.0
2020-07-28 15:05:00,35.13,35.16,35.12,35.14,7664.0,33.4861,33.5147,33.4766,33.4956,7664.0
2020-07-28 15:10:00,35.14,35.14,35.09,35.09,11585.0,33.4956,33.4956,33.448,33.448,11585.0
2020-07-28 15:15:00,35.09,35.1,35.04,35.08,11600.0,33.448,33.4575,33.4003,33.4385,11600.0
2020-07-28 15:20:00,35.09,35.09,35.02,35.09,42432.0,33.448,33.448,33.3813,33.448,42432.0
2020-07-28 15:25:00,35.09,35.09,35.03,35.06,16298.0,33.448,33.448,33.3908,33.4194,16298.0
2020-07-28 15:30:00,35.05,35.11,35.04,35.07,24607.0,33.4099,33.4671,33.4003,33.4289,24607.0
2020-07-28 15:35:00,35.07,35.1,35.06,35.07,13933.0,33.4289,33.4575,33.4194,33.4289,13933.0
2020-07-28 15:40:00,35.07,35.08,35.05,35.08,19134.0,33.4289,33.4385,33.4099,33.4385,19134.0
2020-07-28 15:45:00,35.08,35.1,35.02,35.04,41753.0,33.4385,33.4575,33.3813,33.4003,41753.0
2020-07-28 15:50:00,35.03,35.07,34.98,35.04,40582.0,33.3908,33.4289,33.3431,33.4003,40582.0
2020-07-28 15:55:00,35.03,35.04,34.94,34.97,77338.0,33.3908,33.4003,33.305,33.3336,77338.0
2020-07-29 09:30:00,35.22,35.47,35.15,35.43,38142.0,33.5719,33.8102,33.5052,33.7721,38142.0
2020-07-29 09:35:00,35.44,35.44,35.26,35.38,20340.0,33.7816,33.7816,33.61,33.7244,20340.0
2020-07-29 09:40:00,35.39,35.41,35.26,35.27,22512.0,33.7339,33.753,33.61,33.6196,22512.0
2020-07-29 09:45:00,35.26,35.35,35.22,35.28,24010.0,33.61,33.6958,33.5719,33.6291,24010.0
2020-07-29 09:50:00,35.29,35.35,35.26,35.35,18262.0,33.6386,33.6958,33.61,33.6958,18262.0
2020-07-29 09:55:00,35.36,35.43,35.35,35.36,21354.0,33.7054,33.7721,33.6958,33.7054,21354.0
2020-07-29 10:00:00,35.36,35.44,35.35,35.44,13016.0,33.7054,33.7816,33.6958,33.7816,13016.0
2020-07-29 10:05:00,35.43,35.44,35.37,35.39,28133.0,33.7721,33.7816,33.7149,33.7339,28133.0
2020-07-29 10:10:00,35.38,35.42,35.36,35.39,8821.0,33.7244,33.7625,33.7054,33.7339,8821.0
2020-07-29 10:15:00,35.41,35.46,35.4,35.44,15197.0,33.753,33.8007,33.7435,33.7816,15197.0
2020-07-29 10:20:00,35.45,35.47,35.43,35.46,11072.0,33.7911,33.8102,33.7721,33.8007,11072.0
2020-07-29 10:25:00,35.47,35.48,35.43,35.43,29056.0,33.8102,33.8197,33.7721,33.7721,29056.0
2020-07-29 10:30:00,35.43,35.43,35.36,35.36,27339.0,33.7721,33.7721,33.7054,33.7054,27339.0
2020-07-29 10:35:00,35.36,35.47,35.35,35.47,28502.0,33.7054,33.8102,33.6958,33.8102,28502.0
2020-07-29 10:40:00,35.47,35.48,35.44,35.46,8682.0,33.8102,33.8197,33.7816,33.8007,8682.0
2020-07-29 10:45:00,35.47,35.49,35.46,35.49,6069.0,33.8102,33.8293,33.8007,33.8293,6069.0
2020-07-29 10:50:00,35.49,35.58,35.49,35.55,13414.0,33.8293,33.9151,33.8293,33.8865,13414.0
2020-07-29 10:55:00,35.54,35.58,35.52,35.55,7210.0,33.8769,33.9151,33.8579,33.8865,7210.0
2020-07-29 11:00:00,35.55,35.59,35.54,35.59,13790.0,33.8865,33.9246,33.8769,33.9246,13790.0
2020-07-29 11:05:00,35.59,35.62,35.57,35.6,12965.0,33.9246,33.9532,33.9055,33.9341,12965.0
2020-07-29 11:10:00,35.6,35.61,35.57,35.57,7780.0,33.9341,33.9437,33.9055,33.9055,7780.0
2020-07-29 11:15:00,35.56,35.62,35.55,35.56,34753.0,33.896,33.9532,33.8865,33.896,34753.0
2020-07-29 11:20:00,35.56,35.69,35.53,35.68,24608.0,33.896,34.0199,33.8674,34.0104,24608.0
2020-07-29 11:25:00,35.68,35.68,35.58,35.59,19024.0,34.0104,34.0104,33.9151,33.9246,19024.0
2020-07-29 11:30:00,35.59,35.6,35.53,35.56,13691.0,33.9246,33.9341,33.8674,33.896,13691.0
2020-07-29 11:35:00,35.55,35.56,35.52,35.53,8884.0,33.8865,33.896,33.8579,33.8674,8884.0
2020-07-29 11:40:00,35.53,35.54,35.49,35.5,5527.0,33.8674,33.8769,33.8293,33.8388,5527.0
2020-07-29 11:45:00,35.5,35.51,35.48,35.51,7904.0,33.8388,33.8483,33.8197,33.8483,7904.0
2020-07-29 11:50:00,35.51,35.53,35.49,35.5,16183.0,33.8483,33.8674,33.8293,33.8388,16183.0
2020-07-29 11:55:00,35.5,35.52,35.48,35.52,16322.0,33.8388,33.8579,33.8197,33.8579,16322.0
2020-07-29 12:00:00,35.52,35.55,35.5,35.55,12922.0,33.8579,33.8865,33.8388,33.8865,12922.0
2020-07-29 12:05:00,35.55,35.59,35.54,35.55,6494.0,33.8865,33.9246,33.8769,33.8865,6494.0
2020-07-29 12:10:00,35.54,35.54,35.47,35.48,12343.0,33.8769,33.8769,33.8102,33.8197,12343.0
2020-07-29 12:15:00,35.48,35.49,35.44,35.45,39707.0,33.8197,33.8293,33.7816,33.7911,39707.0
2020-07-29 12:20:00,35.45,35.49,35.44,35.48,29726.0,33.7911,33.8293,33.7816,33.8197,29726.0
2020-07-29 12:25:00,35.48,35.49,35.48,35.48,5598.0,33.8197,33.8293,33.8197,33.8197,5598.0
2020-07-29 12:30:00,35.48,35.49,35.44,35.45,29098.0,33.8197,33.8293,33.7816,33.7911,29098.0
2020-07-29 12:35:00,35.45,35.56,35.44,35.55,10558.0,33.7911,33.896,33.7816,33.8865,10558.0
2020-07-29 12:40:00,35.55,35.59,35.55,35.57,4372.0,33.8865,33.9246,33.8865,33.9055,4372.0
2020-07-29 12:45:00,35.57,35.6,35.55,35.6,4366.0,33.9055,33.9341,33.8865,33.9341,4366.0
2020-07-29 12:50:00,35.6,35.61,35.53,35.54,18986.0,33.9341,33.9437,33.8674,33.8769,18986.0
2020-07-29 12:55:00,35.55,35.55,35.52,35.53,7531.0,33.8865,33.8865,33.8579,33.8674,7531.0
2020-07-29 13:00:00,35.53,35.55,35.52,35.55,10097.0,33.8674,33.8865,33.8579,33.8865,10097.0
2020-07-29 13:05:00,35.55,35.56,35.53,35.55,14688.0,33.8865,33.896,33.8674,33.8865,14688.0
2020-07-29 13:10:00,35.55,35.56,35.53,35.55,11919.0,33.8865,33.896,33.8674,33.8865,11919.0
2020-07-29 13:15:00,35.54,35.58,35.52,35.58,20974.0,33.8769,33.9151,33.8579,33.9151,20974.0
2020-07-29 13:20:00,35.59,35.65,35.58,35.65,12892.0,33.9246,33.9818,33.9151,33.9818,12892.0
2020-07-29 13:25:00,35.64,35.65,35.59,35.63,25482.0,33.9722,33.9818,33.9246,33.9627,25482.0
2020-07-29 13:30:00,35.63,35.65,35.61,35.63,8123.0,33.9627,33.9818,33.9437,33.9627,8123.0
2020-07-29 13:35:00,35.63,35.64,35.61,35.62,9588.0,33.9627,33.9722,33.9437,33.9532,9588.0
2020-07-29 13:40:00,35.62,35.65,35.6,35.65,30774.0,33.9532,33.9818,33.9341,33.9818,30774.0
2020-07-29 13:45:00,35.65,35.65,35.64,35.65,3133.0,33.9818,33.9818,33.9722,33.9818,3133.0
2020-07-29 13:50:00,35.67,35.73,35.67,35.73,8279.0,34.0008,34.058,34.0008,34.058,8279.0
2020-07-29 13:55:00,35.72,35.73,35.7,35.71,5271.0,34.0485,34.058,34.0294,34.039,5271.0
2020-07-29 14:00:00,35.72,35.8,35.7,35.75,13898.0,34.0485,34.1248,34.0294,34.0771,13898.0
2020-07-29 14:05:00,35.75,35.8,35.75,35.8,6493.0,34.0771,34.1248,34.0771,34.1248,6493.0
2020-07-29 14:10:00,35.8,35.85,35.8,35.82,29837.0,34.1248,34.1724,34.1248,34.1438,29837.0
2020-07-29 14:15:00,35.83,35.86,35.82,35.83,13034.0,34.1534,34.182,34.1438,34.1534,13034.0
2020-07-29 14:20:00,35.84,35.87,35.8,35.85,16575.0,34.1629,34.1915,34.1248,34.1724,16575.0
2020-07-29 14:25:00,35.84,35.87,35.81,35.84,27105.0,34.1629,34.1915,34.1343,34.1629,27105.0
2020-07-29 14:30:00,35.85,35.9,35.83,35.84,20010.0,34.1724,34.2201,34.1534,34.1629,20010.0
2020-07-29 14:35:00,35.85,35.87,35.83,35.86,13216.0,34.1724,34.1915,34.1534,34.182,13216.0
2020-07-29 14:40:00,35.86,35.87,35.82,35.86,18038.0,34.182,34.1915,34.1438,34.182,18038.0
2020-07-29 14:45:00,35.86,35.88,35.8,35.88,13405.0,34.182,34.201,34.1248,34.201,13405.0
2020-07-29 14:50:00,35.88,35.89,35.83,35.83,23783.0,34.201,34.2106,34.1534,34.1534,23783.0
2020-07-29 14:55:00,35.82,35.83,35.74,35.74,9587.0,34.1438,34.1534,34.0676,34.0676,9587.0
2020-07-29 15:00:00,35.75,35.76,35.66,35.66,30205.0,34.0771,34.0866,33.9913,33.9913,30205.0
2020-07-29 15:05:00,35.66,35.77,35.66,35.75,21087.0,33.9913,34.0962,33.9913,34.0771,21087.0
2020-07-29 15:10:00,35.75,35.83,35.74,35.79,14161.0,34.0771,34.1534,34.0676,34.1152,14161.0
2020-07-29 15:15:00,35.79,35.84,35.79,35.84,16838.0,34.1152,34.1629,34.1152,34.1629,16838.0
2020-07-29 15:20:00,35.84,35.86,35.83,35.84,8006.0,34.1629,34.182,34.1534,34.1629,8006.0
2020-07-29 15:25:00,35.84,35.86,35.81,35.84,31297.0,34.1629,34.182,34.1343,34.1629,31297.0
2020-07-29 15:30:00,35.84,35.9,35.83,35.9,33134.0,34.1629,34.2201,34.1534,34.2201,33134.0
2020-07-29 15:35:00,35.9,35.98,35.89,35.95,25070.0,34.2201,34.2963,34.2106,34.2677,25070.0
2020-07-29 15:40:00,35.95,35.95,35.92,35.93,27038.0,34.2677,34.2677,34.2391,34.2487,27038.0
2020-07-29 15:45:00,35.94,35.95,35.88,35.91,48730.0,34.2582,34.2677,34.201,34.2296,48730.0
2020-07-29 15:50:00,35.9,35.91,35.86,35.87,52582.0,34.2201,34.2296,34.182,34.1915,52582.0
2020-07-29 15:55:00,35.88,35.93,35.86,35.91,101432.0,34.201,34.2487,34.182,34.2296,101432.0
2020-07-30 09:30:00,35.29,35.63,35.26,35.6,19660.0,33.6386,33.9627,33.61,33.9341,19660.0
2020-07-30 09:35:00,35.58,35.58,35.43,35.49,11346.0,33.9151,33.9151,33.7721,33.8293,11346.0
2020-07-30 09:40:00,35.5,35.52,35.37,35.39,14550.0,33.8388,33.8579,33.7149,33.7339,14550.0
2020-07-30 09:45:00,35.41,35.53,35.41,35.43,10382.0,33.753,33.8674,33.753,33.7721,10382.0
2020-07-30 09:50:00,35.4,35.4,35.27,35.27,11593.0,33.7435,33.7435,33.6196,33.6196,11593.0
2020-07-30 09:55:00,35.26,35.29,35.23,35.27,9422.0,33.61,33.6386,33.5814,33.6196,9422.0
2020-07-30 10:00:00,35.27,35.34,35.24,35.31,15193.0,33.6196,33.6863,33.591,33.6577,15193.0
2020-07-30 10:05:00,35.32,35.38,35.23,35.38,9319.0,33.6672,33.7244,33.5814,33.7244,9319.0
2020-07-30 10:10:00,35.38,35.39,35.32,35.34,7159.0,33.7244,33.7339,33.6672,33.6863,7159.0
2020-07-30 10:15:00,35.33,35.35,35.26,35.34,7620.0,33.6768,33.6958,33.61,33.6863,7620.0
2020-07-30 10:20:00,35.32,35.39,35.29,35.39,13613.0,33.6672,33.7339,33.6386,33.7339,13613.0
2020-07-30 10:25:00,35.39,35.39,35.32,35.36,9408.0,33.7339,33.7339,33.6672,33.7054,9408.0
2020-07-30 10:30:00,35.37,35.42,35.31,35.42,21863.0,33.7149,33.7625,33.6577,33.7625,21863.0
2020-07-30 10:35:00,35.42,35.49,35.37,35.46,18614.0,33.7625,33.8293,33.7149,33.8007,18614.0
2020-07-30 10:40:00,35.46,35.46,35.35,35.35,34002.0,33.8007,33.8007,33.6958,33.6958,34002.0
2020-07-30 10:45:00,35.35,35.38,35.3,35.31,24634.0,33.6958,33.7244,33.6482,33.6577,24634.0
2020-07-30 10:50:00,35.28,35.28,35.23,35.23,11285.0,33.6291,33.6291,33.5814,33.5814,11285.0
2020-07-30 10:55:00,35.23,35.35,35.23,35.34,11967.0,33.5814,33.6958,33.5814,33.6863,11967.0
2020-07-30 11:00:00,35.34,35.4,35.32,35.38,7951.0,33.6863,33.7435,33.6672,33.7244,7951.0
2020-07-30 11:05:00,35.39,35.4,35.32,35.36,9331.0,33.7339,33.7435,33.6672,33.7054,9331.0
2020-07-30 11:10:00,35.36,35.42,35.36,35.41,12509.0,33.7054,33.7625,33.7054,33.753,12509.0
2020-07-30 11:15:00,35.41,35.59,35.38,35.56,67798.0,33.753,33.9246,33.7244,33.896,67798.0
2020-07-30 11:20:00,35.56,35.64,35.56,35.61,13637.0,33.896,33.9722,33.896,33.9437,13637.0
2020-07-30 11:25:00,35.61,35.7,35.59,35.59,13519.0,33.9437,34.0294,33.9246,33.9246,13519.0
2020-07-30 11:30:00,35.6,35.61,35.54,35.6,7253.0,33.9341,33.9437,33.8769,33.9341,7253.0
2020-07-30 11:35:00,35.61,35.65,35.61,35.64,7518.0,33.9437,33.9818,33.9437,33.9722,7518.0
2020-07-30 11:40:00,35.64,35.68,35.61,35.61,11325.0,33.9722,34.0104,33.9437,33.9437,11325.0
2020-07-30 11:45:00,35.61,35.62,35.57,35.58,19896.0,33.9437,33.9532,33.9055,33.9151,19896.0
2020-07-30 11:50:00,35.59,35.6,35.58,35.59,12164.0,33.9246,33.9341,33.9151,33.9246,12164.0
2020-07-30 11:55:00,35.59,35.63,35.57,35.58,8494.0,33.9246,33.9627,33.9055,33.9151,8494.0
2020-07-30 12:00:00,35.61,35.63,35.6,35.62,6789.0,33.9437,33.9627,33.9341,33.9532,6789.0
2020-07-30 12:05:00,35.63,35.67,35.53,35.53,12671.0,33.9627,34.0008,33.8674,33.8674,12671.0
2020-07-30 12:10:00,35.53,35.54,35.47,35.49,7391.0,33.8674,33.8769,33.8102,33.8293,7391.0
2020-07-30 12:15:00,35.5,35.59,35.49,35.52,16796.0,33.8388,33.9246,33.8293,33.8579,16796.0
2020-07-30 12:20:00,35.51,35.51,35.46,35.51,39950.0,33.8483,33.8483,33.8007,33.8483,39950.0
2020-07-30 12:25:00,35.5,35.5,35.46,35.5,5583.0,33.8388,33.8388,33.8007,33.8388,5583.0
2020-07-30 12:30:00,35.5,35.57,35.49,35.51,7511.0,33.8388,33.9055,33.8293,33.8483,7511.0
2020-07-30 12:35:00,35.52,35.55,35.51,35.52,11377.0,33.8579,33.8865,33.8483,33.8579,11377.0
2020-07-30 12:40:00,35.52,35.53,35.49,35.49,5350.0,33.8579,33.8674,33.8293,33.8293,5350.0
2020-07-30 12:45:00,35.49,35.51,35.46,35.5,23927.0,33.8293,33.8483,33.8007,33.8388,23927.0
2020-07-30 12:50:00,35.5,35.54,35.5,35.54,1800.0,33.8388,33.8769,33.8388,33.8769,1800.0
2020-07-30 12:55:00,35.54,35.6,35.54,35.59,6185.0,33.8769,33.9341,33.8769,33.9246,6185.0
2020-07-30 13:00:00,35.59,35.62,35.54,35.55,25111.0,33.9246,33.9532,33.8769,33.8865,25111.0
2020-07-30 13:05:00,35.57,35.58,35.53,35.55,5400.0,33.9055,33.9151,33.8674,33.8865,5400.0
2020-07-30 13:10:00,35.55,35.57,35.54,35.56,3614.0,33.8865,33.9055,33.8769,33.896,3614.0
2020-07-30 13:15:00,35.56,35.59,35.56,35.57,7501.0,33.896,33.9246,33.896,33.9055,7501.0
2020-07-30 13:20:00,35.57,35.57,35.52,35.54,9184.0,33.9055,33.9055,33.8579,33.8769,9184.0
2020-07-30 13:25:00,35.53,35.55,35.51,35.51,7697.0,33.8674,33.8865,33.8483,33.8483,7697.0
2020-07-30 13:30:00,35.51,35.52,35.41,35.41,17552.0,33.8483,33.8579,33.753,33.753,17552.0
2020-07-30 13:35:00,35.42,35.45,35.41,35.43,11255.0,33.7625,33.7911,33.753,33.7721,11255.0
2020-07-30 13:40:00,35.42,35.44,35.42,35.44,3175.0,33.7625,33.7816,33.7625,33.7816,3175.0
2020-07-30 13:45:00,35.44,35.45,35.4,35.4,11152.0,33.7816,33.7911,33.7435,33.7435,11152.0
2020-07-30 13:50:00,35.4,35.45,35.4,35.45,13711.0,33.7435,33.7911,33.7435,33.7911,13711.0
2020-07-30 13:55:00,35.45,35.45,35.4,35.43,10133.0,33.7911,33.7911,33.7435,33.7721,10133.0
2020-07-30 14:00:00,35.42,35.43,35.38,35.41,12914.0,33.7625,33.7721,33.7244,33.753,12914.0
2020-07-30 14:05:00,35.41,35.46,35.41,35.45,8779.0,33.753,33.8007,33.753,33.7911,8779.0
2020-07-30 14:10:00,35.45,35.45,35.37,35.38,7681.0,33.7911,33.7911,33.7149,33.7244,7681.0
2020-07-30 14:15:00,35.38,35.4,35.37,35.38,4404.0,33.7244,33.7435,33.7149,33.7244,4404.0
2020-07-30 14:20:00,35.38,35.42,35.35,35.4,6924.0,33.7244,33.7625,33.6958,33.7435,6924.0
2020-07-30 14:25:00,35.4,35.4,35.35,35.38,5524.0,33.7435,33.7435,33.6958,33.7244,5524.0
2020-07-30 14:30:00,35.4,35.47,35.39,35.47,13764.0,33.7435,33.8102,33.7339,33.8102,13764.0
2020-07-30 14:35:00,35.46,35.48,35.45,35.46,11421.0,33.8007,33.8197,33.7911,33.8007,11421.0
2020-07-30 14:40:00,35.46,35.49,35.43,35.44,14624.0,33.8007,33.8293,33.7721,33.7816,14624.0
2020-07-30 14:45:00,35.44,35.45,35.43,35.44,16597.0,33.7816,33.7911,33.7721,33.7816,16597.0
2020-07-30 14:50:00,35.45,35.45,35.4,35.41,8308.0,33.7911,33.7911,33.7435,33.753,8308.0
2020-07-30 14:55:00,35.41,35.45,35.41,35.45,10739.0,33.753,33.7911,33.753,33.7911,10739.0
2020-07-30 15:00:00,35.46,35.51,35.45,35.47,17745.0,33.8007,33.8483,33.7911,33.8102,17745.0
2020-07-30 15:05:00,35.47,35.47,35.42,35.45,6433.0,33.8102,33.8102,33.7625,33.7911,6433.0
2020-07-30 15:10:00,35.44,35.47,35.42,35.46,14215.0,33.7816,33.8102,33.7625,33.8007,14215.0
2020-07-30 15:15:00,35.46,35.5,35.43,35.5,16034.0,33.8007,33.8388,33.7721,33.8388,16034.0
2020-07-30 15:20:00,35.51,35.55,35.5,35.54,21733.0,33.8483,33.8865,33.8388,33.8769,21733.0
2020-07-30 15:25:00,35.53,35.56,35.5,35.56,26790.0,33.8674,33.896,33.8388,33.896,26790.0
2020-07-30 15:30:00,35.57,35.57,35.51,35.52,27655.0,33.9055,33.9055,33.8483,33.8579,27655.0
2020-07-30 15:35:00,35.52,35.55,35.51,35.53,25465.0,33.8579,33.8865,33.8483,33.8674,25465.0
2020-07-30 15:40:00,35.53,35.54,35.46,35.48,51931.0,33.8674,33.8769,33.8007,33.8197,51931.0
2020-07-30 15:45:00,35.47,35.48,35.41,35.43,43748.0,33.8102,33.8197,33.753,33.7721,43748.0
2020-07-30 15:50:00,35.44,35.49,35.39,35.45,70131.0,33.7816,33.8293,33.7339,33.7911,70131.0
2020-07-30 15:55:00,35.45,35.48,35.39,35.42,173626.0,33.7911,33.8197,33.7339,33.7625,173626.0
2020-07-31 09:30:00,35.53,35.67,35.52,35.54,27528.0,33.8674,34.0008,33.8579,33.8769,27528.0
2020-07-31 09:35:00,35.58,35.59,35.34,35.34,9417.0,33.9151,33.9246,33.6863,33.6863,9417.0
2020-07-31 09:40:00,35.35,35.41,35.33,35.33,9159.0,33.6958,33.753,33.6768,33.6768,9159.0
2020-07-31 09:45:00,35.33,35.37,35.21,35.25,13257.0,33.6768,33.7149,33.5624,33.6005,13257.0
2020-07-31 09:50:00,35.25,35.27,35.15,35.2,36434.0,33.6005,33.6196,33.5052,33.5528,36434.0
2020-07-31 09:55:00,35.2,35.29,35.19,35.26,45756.0,33.5528,33.6386,33.5433,33.61,45756.0
2020-07-31 10:00:00,35.29,35.41,35.27,35.31,34807.0,33.6386,33.753,33.6196,33.6577,34807.0
2020-07-31 10:05:00,35.31,35.33,35.24,35.27,14893.0,33.6577,33.6768,33.591,33.6196,14893.0
2020-07-31 10:10:00,35.22,35.25,35.17,35.22,44032.0,33.5719,33.6005,33.5242,33.5719,44032.0
2020-07-31 10:15:00,35.25,35.29,35.17,35.19,14412.0,33.6005,33.6386,33.5242,33.5433,14412.0
2020-07-31 10:20:00,35.18,35.25,35.09,35.23,18596.0,33.5338,33.6005,33.448,33.5814,18596.0
2020-07-31 10:25:00,35.23,35.26,35.14,35.22,14764.0,33.5814,33.61,33.4956,33.5719,14764.0
2020-07-31 10:30:00,35.22,35.22,35.11,35.12,9705.0,33.5719,33.5719,33.4671,33.4766,9705.0
2020-07-31 10:35:00,35.12,35.18,35.1,35.16,16892.0,33.4766,33.5338,33.4575,33.5147,16892.0
2020-07-31 10:40:00,35.16,35.17,35.08,35.09,11725.0,33.5147,33.5242,33.4385,33.448,11725.0
2020-07-31 10:45:00,35.1,35.1,35.01,35.05,9857.0,33.4575,33.4575,33.3717,33.4099,9857.0
2020-07-31 10:50:00,35.04,35.09,35.0,35.07,11052.0,33.4003,33.448,33.3622,33.4289,11052.0
2020-07-31 10:55:00,35.07,35.23,35.04,35.23,24533.0,33.4289,33.5814,33.4003,33.5814,24533.0
2020-07-31 11:00:00,35.23,35.23,35.15,35.19,10685.0,33.5814,33.5814,33.5052,33.5433,10685.0
2020-07-31 11:05:00,35.2,35.22,35.1,35.11,9870.0,33.5528,33.5719,33.4575,33.4671,9870.0
2020-07-31 11:10:00,35.12,35.21,35.11,35.2,10003.0,33.4766,33.5624,33.4671,33.5528,10003.0
2020-07-31 11:15:00,35.2,35.3,35.19,35.28,7316.0,33.5528,33.6482,33.5433,33.6291,7316.0
2020-07-31 11:20:00,35.29,35.3,35.23,35.23,13194.0,33.6386,33.6482,33.5814,33.5814,13194.0
2020-07-31 11:25:00,35.24,35.35,35.23,35.29,20033.0,33.591,33.6958,33.5814,33.6386,20033.0
2020-07-31 11:30:00,35.28,35.3,35.23,35.24,11031.0,33.6291,33.6482,33.5814,33.591,11031.0
2020-07-31 11:35:00,35.23,35.24,35.17,35.22,7776.0,33.5814,33.591,33.5242,33.5719,7776.0
2020-07-31 11:40:00,35.24,35.27,35.21,35.23,12604.0,33.591,33.6196,33.5624,33.5814,12604.0
2020-07-31 11:45:00,35.23,35.25,35.19,35.19,7132.0,33.5814,33.6005,33.5433,33.5433,7132.0
2020-07-31 11:50:00,35.19,35.19,35.15,35.17,10883.0,33.5433,33.5433,33.5052,33.5242,10883.0
2020-07-31 11:55:00,35.18,35.18,35.07,35.14,27123.0,33.5338,33.5338,33.4289,33.4956,27123.0
2020-07-31 12:00:00,35.14,35.2,35.1,35.12,13529.0,33.4956,33.5528,33.4575,33.4766,13529.0
2020-07-31 12:05:00,35.13,35.18,35.12,35.13,7013.0,33.4861,33.5338,33.4766,33.4861,7013.0
2020-07-31 12:10:00,35.13,35.19,35.13,35.18,6935.0,33.4861,33.5433,33.4861,33.5338,6935.0
2020-07-31 12:15:00,35.18,35.18,35.09,35.1,16179.0,33.5338,33.5338,33.448,33.4575,16179.0
2020-07-31 12:20:00,35.11,35.13,35.05,35.06,7834.0,33.4671,33.4861,33.4099,33.4194,7834.0
2020-07-31 12:25:00,35.05,35.1,35.05,35.09,5906.0,33.4099,33.4575,33.4099,33.448,5906.0
2020-07-31 12:30:00,35.08,35.08,34.96,34.96,17251.0,33.4385,33.4385,33.3241,33.3241,17251.0
2020-07-31 12:35:00,34.97,35.0,34.93,34.94,9629.0,33.3336,33.3622,33.2955,33.305,9629.0
2020-07-31 12:40:00,34.94,34.96,34.89,34.9,12264.0,33.305,33.3241,33.2573,33.2669,12264.0
2020-07-31 12:45:00,34.88,34.91,34.88,34.9,8004.0,33.2478,33.2764,33.2478,33.2669,8004.0
2020-07-31 12:50:00,34.9,34.94,34.88,34.89,16254.0,33.2669,33.305,33.2478,33.2573,16254.0
2020-07-31 12:55:00,34.88,34.9,34.84,34.89,9500.0,33.2478,33.2669,33.2097,33.2573,9500.0
2020-07-31 13:00:00,34.89,34.94,34.88,34.91,8300.0,33.2573,33.305,33.2478,33.2764,8300.0
2020-07-31 13:05:00,34.91,34.95,34.91,34.92,11985.0,33.2764,33.3145,33.2764,33.2859,11985.0
2020-07-31 13:10:00,34.93,34.96,34.92,34.94,5735.0,33.2955,33.3241,33.2859,33.305,5735.0
2020-07-31 13:15:00,34.95,34.99,34.94,34.99,6574.0,33.3145,33.3527,33.305,33.3527,6574.0
2020-07-31 13:20:00,35.0,35.05,35.0,35.04,8019.0,33.3622,33.4099,33.3622,33.4003,8019.0
2020-07-31 13:25:00,35.05,35.07,35.03,35.07,9742.0,33.4099,33.4289,33.3908,33.4289,9742.0
2020-07-31 13:30:00,35.07,35.07,35.0,35.0,6853.0,33.4289,33.4289,33.3622,33.3622,6853.0
2020-07-31 13:35:00,35.0,35.02,34.99,35.01,4283.0,33.3622,33.3813,33.3527,33.3717,4283.0
2020-07-31 13:40:00,35.02,35.07,35.01,35.07,7424.0,33.3813,33.4289,33.3717,33.4289,7424.0
2020-07-31 13:45:00,35.06,35.06,35.03,35.04,8974.0,33.4194,33.4194,33.3908,33.4003,8974.0
2020-07-31 13:50:00,35.05,35.07,35.03,35.04,9430.0,33.4099,33.4289,33.3908,33.4003,9430.0
2020-07-31 13:55:00,35.05,35.05,34.99,34.99,7438.0,33.4099,33.4099,33.3527,33.3527,7438.0
2020-07-31 14:00:00,34.98,35.05,34.98,35.03,8656.0,33.3431,33.4099,33.3431,33.3908,8656.0
2020-07-31 14:05:00,35.02,35.02,34.86,34.87,21402.0,33.3813,33.3813,33.2287,33.2383,21402.0
2020-07-31 14:10:00,34.86,34.9,34.85,34.9,8807.0,33.2287,33.2669,33.2192,33.2669,8807.0
2020-07-31 14:15:00,34.89,34.92,34.85,34.91,30825.0,33.2573,33.2859,33.2192,33.2764,30825.0
2020-07-31 14:20:00,34.91,34.99,34.91,34.98,10231.0,33.2764,33.3527,33.2764,33.3431,10231.0
2020-07-31 14:25:00,34.98,34.99,34.97,34.98,8206.0,33.3431,33.3527,33.3336,33.3431,8206.0
2020-07-31 14:30:00,34.99,35.08,34.98,35.08,24558.0,33.3527,33.4385,33.3431,33.4385,24558.0
2020-07-31 14:35:00,35.07,35.09,35.04,35.06,9845.0,33.4289,33.448,33.4003,33.4194,9845.0
2020-07-31 14:40:00,35.07,35.16,35.05,35.15,25924.0,33.4289,33.5147,33.4099,33.5052,25924.0
2020-07-31 14:45:00,35.14,35.16,35.11,35.12,10528.0,33.4956,33.5147,33.4671,33.4766,10528.0
2020-07-31 14:50:00,35.12,35.16,35.11,35.15,9708.0,33.4766,33.5147,33.4671,33.5052,9708.0
2020-07-31 14:55:00,35.15,35.21,35.14,35.21,7391.0,33.5052,33.5624,33.4956,33.5624,7391.0
2020-07-31 15:00:00,35.2,35.27,35.17,35.26,15551.0,33.5528,33.6196,33.5242,33.61,15551.0
2020-07-31 15:05:00,35.26,35.27,35.21,35.23,18396.0,33.61,33.6196,33.5624,33.5814,18396.0
2020-07-31 15:10:00,35.23,35.24,35.19,35.2,9730.0,33.5814,33.591,33.5433,33.5528,9730.0
2020-07-31 15:15:00,35.2,35.23,35.15,35.21,16445.0,33.5528,33.5814,33.5052,33.5624,16445.0
2020-07-31 15:20:00,35.23,35.29,35.22,35.27,11145.0,33.5814,33.6386,33.5719,33.6196,11145.0
2020-07-31 15:25:00,35.27,35.27,35.22,35.24,13053.0,33.6196,33.6196,33.5719,33.591,13053.0
2020-07-31 15:30:00,35.23,35.26,35.21,35.21,18039.0,33.5814,33.61,33.5624,33.5624,18039.0
2020-07-31 15:35:00,35.22,35.24,35.16,35.16,15969.0,33.5719,33.591,33.5147,33.5147,15969.0
2020-07-31 15:40:00,35.17,35.23,35.15,35.2,24814.0,33.5242,33.5814,33.5052,33.5528,24814.0
2020-07-31 15:45:00,35.2,35.28,35.2,35.27,33860.0,33.5528,33.6291,33.5528,33.6196,33860.0
2020-07-31 15:50:00,35.27,35.28,35.21,35.27,51607.0,33.6196,33.6291,33.5624,33.6196,51607.0
2020-07-31 15:55:00,35.28,35.39,35.27,35.37,159614.0,33.6291,33.7339,33.6196,33.7149,159614.0
2020-08-03 09:30:00,35.29,35.59,35.29,35.33,48726.0,33.6386,33.9246,33.6386,33.6768,48726.0
2020-08-03 09:35:00,35.36,35.56,35.28,35.28,15708.0,33.7054,33.896,33.6291,33.6291,15708.0
2020-08-03 09:40:00,35.3,35.37,35.2,35.25,16325.0,33.6482,33.7149,33.5528,33.6005,16325.0
2020-08-03 09:45:00,35.26,35.39,35.21,35.23,14508.0,33.61,33.7339,33.5624,33.5814,14508.0
2020-08-03 09:50:00,35.25,35.33,35.15,35.18,15378.0,33.6005,33.6768,33.5052,33.5338,15378.0
2020-08-03 09:55:00,35.2,35.2,35.13,35.13,9866.0,33.5528,33.5528,33.4861,33.4861,9866.0
2020-08-03 10:00:00,35.13,35.2,35.04,35.06,31490.0,33.4861,33.5528,33.4003,33.4194,31490.0
2020-08-03 10:05:00,35.05,35.07,34.87,34.9,43032.0,33.4099,33.4289,33.2383,33.2669,43032.0
2020-08-03 10:10:00,34.9,35.02,34.82,34.95,63145.0,33.2669,33.3813,33.1906,33.3145,63145.0
2020-08-03 10:15:00,34.97,35.01,34.88,35.01,37056.0,33.3336,33.3717,33.2478,33.3717,37056.0
2020-08-03 10:20:00,35.01,35.05,34.97,35.03,14905.0,33.3717,33.4099,33.3336,33.3908,14905.0
2020-08-03 10:25:00,35.05,35.07,34.99,35.06,25282.0,33.4099,33.4289,33.3527,33.4194,25282.0
2020-08-03 10:30:00,35.05,35.18,35.05,35.17,18916.0,33.4099,33.5338,33.4099,33.5242,18916.0
2020-08-03 10:35:00,35.18,35.28,35.16,35.21,39889.0,33.5338,33.6291,33.5147,33.5624,39889.0
2020-08-03 10:40:00,35.22,35.32,35.18,35.23,21054.0,33.5719,33.6672,33.5338,33.5814,21054.0
2020-08-03 10:45:00,35.23,35.25,35.18,35.23,16508.0,33.5814,33.6005,33.5338,33.5814,16508.0
2020-08-03 10:50:00,35.23,35.25,35.13,35.25,13789.0,33.5814,33.6005,33.4861,33.6005,13789.0
2020-08-03 10:55:00,35.25,35.3,35.24,35.3,12989.0,33.6005,33.6482,33.591,33.6482,12989.0
2020-08-03 11:00:00,35.31,35.43,35.31,35.42,33196.0,33.6577,33.7721,33.6577,33.7625,33196.0
2020-08-03 11:05:00,35.43,35.44,35.36,35.41,36327.0,33.7721,33.7816,33.7054,33.753,36327.0
2020-08-03 11:10:00,35.4,35.4,35.28,35.34,26433.0,33.7435,33.7435,33.6291,33.6863,26433.0
2020-08-03 11:15:00,35.34,35.43,35.34,35.41,21889.0,33.6863,33.7721,33.6863,33.753,21889.0
2020-08-03 11:20:00,35.4,35.55,35.4,35.55,24770.0,33.7435,33.8865,33.7435,33.8865,24770.0
2020-08-03 11:25:00,35.54,35.55,35.48,35.51,21049.0,33.8769,33.8865,33.8197,33.8483,21049.0
2020-08-03 11:30:00,35.52,35.56,35.42,35.53,22495.0,33.8579,33.896,33.7625,33.8674,22495.0
2020-08-03 11:35:00,35.53,35.57,35.52,35.56,7313.0,33.8674,33.9055,33.8579,33.896,7313.0
2020-08-03 11:40:00,35.56,35.69,35.55,35.68,19644.0,33.896,34.0199,33.8865,34.0104,19644.0
2020-08-03 11:45:00,35.68,35.69,35.58,35.6,16968.0,34.0104,34.0199,33.9151,33.9341,16968.0
2020-08-03 11:50:00,35.59,35.6,35.52,35.52,15948.0,33.9246,33.9341,33.8579,33.8579,15948.0
2020-08-03 11:55:00,35.52,35.62,35.5,35.56,15471.0,33.8579,33.9532,33.8388,33.896,15471.0
2020-08-03 12:00:00,35.56,35.62,35.56,35.61,14932.0,33.896,33.9532,33.896,33.9437,14932.0
2020-08-03 12:05:00,35.61,35.64,35.6,35.63,9265.0,33.9437,33.9722,33.9341,33.9627,9265.0
2020-08-03 12:10:00,35.62,35.62,35.59,35.59,14447.0,33.9532,33.9532,33.9246,33.9246,14447.0
2020-08-03 12:15:00,35.59,35.61,35.49,35.49,29689.0,33.9246,33.9437,33.8293,33.8293,29689.0
2020-08-03 12:20:00,35.49,35.49,35.38,35.43,13955.0,33.8293,33.8293,33.7244,33.7721,13955.0
2020-08-03 12:25:00,35.43,35.45,35.41,35.42,14206.0,33.7721,33.7911,33.753,33.7625,14206.0
2020-08-03 12:30:00,35.42,35.45,35.41,35.45,10825.0,33.7625,33.7911,33.753,33.7911,10825.0
2020-08-03 12:35:00,35.45,35.5,35.41,35.48,48852.0,33.7911,33.8388,33.753,33.8197,48852.0
2020-08-03 12:40:00,35.48,35.56,35.47,35.54,10145.0,33.8197,33.896,33.8102,33.8769,10145.0
2020-08-03 12:45:00,35.54,35.59,35.53,35.58,10745.0,33.8769,33.9246,33.8674,33.9151,10745.0
2020-08-03 12:50:00,35.58,35.62,35.57,35.61,13537.0,33.9151,33.9532,33.9055,33.9437,13537.0
2020-08-03 12:55:00,35.6,35.64,35.57,35.64,17657.0,33.9341,33.9722,33.9055,33.9722,17657.0
2020-08-03 13:00:00,35.65,35.68,35.58,35.62,24641.0,33.9818,34.0104,33.9151,33.9532,24641.0
2020-08-03 13:05:00,35.63,35.66,35.62,35.63,9231.0,33.9627,33.9913,33.9532,33.9627,9231.0
2020-08-03 13:10:00,35.64,35.73,35.63,35.63,43294.0,33.9722,34.058,33.9627,33.9627,43294.0
2020-08-03 13:15:00,35.62,35.62,35.56,35.61,9990.0,33.9532,33.9532,33.896,33.9437,9990.0
2020-08-03 13:20:00,35.64,35.66,35.62,35.65,9817.0,33.9722,33.9913,33.9532,33.9818,9817.0
2020-08-03 13:25:00,35.65,35.71,35.64,35.65,12385.0,33.9818,34.039,33.9722,33.9818,12385.0
2020-08-03 13:30:00,35.64,35.69,35.59,35.68,21355.0,33.9722,34.0199,33.9246,34.0104,21355.0
2020-08-03 13:35:00,35.68,35.7,35.66,35.68,8373.0,34.0104,34.0294,33.9913,34.0104,8373.0
2020-08-03 13:40:00,35.68,35.7,35.65,35.67,10839.0,34.0104,34.0294,33.9818,34.0008,10839.0
2020-08-03 13:45:00,35.68,35.69,35.64,35.64,9879.0,34.0104,34.0199,33.9722,33.9722,9879.0
2020-08-03 13:50:00,35.63,35.63,35.58,35.59,18889.0,33.9627,33.9627,33.9151,33.9246,18889.0
2020-08-03 13:55:00,35.6,35.6,35.53,35.58,15637.0,33.9341,33.9341,33.8674,33.9151,15637.0
2020-08-03 14:00:00,35.58,35.61,35.57,35.58,13005.0,33.9151,33.9437,33.9055,33.9151,13005.0
2020-08-03 14:05:00,35.59,35.59,35.56,35.57,8720.0,33.9246,33.9246,33.896,33.9055,8720.0
2020-08-03 14:10:00,35.57,35.6,35.55,35.6,7456.0,33.9055,33.9341,33.8865,33.9341,7456.0
2020-08-03 14:15:00,35.6,35.61,35.56,35.59,13698.0,33.9341,33.9437,33.896,33.9246,13698.0
2020-08-03 14:20:00,35.6,35.61,35.58,35.59,6382.0,33.9341,33.9437,33.9151,33.9246,6382.0
2020-08-03 14:25:00,35.59,35.61,35.56,35.6,18572.0,33.9246,33.9437,33.896,33.9341,18572.0
2020-08-03 14:30:00,35.61,35.61,35.59,35.59,3291.0,33.9437,33.9437,33.9246,33.9246,3291.0
2020-08-03 14:35:00,35.59,35.66,35.58,35.63,27717.0,33.9246,33.9913,33.9151,33.9627,27717.0
2020-08-03 14:40:00,35.63,35.67,35.59,35.67,15972.0,33.9627,34.0008,33.9246,34.0008,15972.0
2020-08-03 14:45:00,35.67,35.68,35.64,35.64,16157.0,34.0008,34.0104,33.9722,33.9722,16157.0
2020-08-03 14:50:00,35.64,35.66,35.6,35.61,16796.0,33.9722,33.9913,33.9341,33.9437,16796.0
2020-08-03 14:55:00,35.61,35.65,35.6,35.65,12297.0,33.9437,33.9818,33.9341,33.9818,12297.0
2020-08-03 15:00:00,35.66,35.67,35.61,35.62,18002.0,33.9913,34.0008,33.9437,33.9532,18002.0
2020-08-03 15:05:00,35.62,35.62,35.57,35.58,16678.0,33.9532,33.9532,33.9055,33.9151,16678.0
2020-08-03 15:10:00,35.58,35.59,35.53,35.53,16874.0,33.9151,33.9246,33.8674,33.8674,16874.0
2020-08-03 15:15:00,35.54,35.58,35.51,35.54,21973.0,33.8769,33.9151,33.8483,33.8769,21973.0
2020-08-03 15:20:00,35.54,35.59,35.54,35.58,17529.0,33.8769,33.9246,33.8769,33.9151,17529.0
2020-08-03 15:25:00,35.58,35.59,35.57,35.58,18163.0,33.9151,33.9246,33.9055,33.9151,18163.0
2020-08-03 15:30:00,35.58,35.6,35.55,35.57,34775.0,33.9151,33.9341,33.8865,33.9055,34775.0
2020-08-03 15:35:00,35.58,35.73,35.58,35.72,26474.0,33.9151,34.058,33.9151,34.0485,26474.0
2020-08-03 15:40:00,35.72,35.75,35.7,35.74,33855.0,34.0485,34.0771,34.0294,34.0676,33855.0
2020-08-03 15:45:00,35.73,35.76,35.71,35.75,72338.0,34.058,34.0866,34.039,34.0771,72338.0
2020-08-03 15:50:00,35.74,35.79,35.64,35.78,150011.0,34.0676,34.1152,33.9722,34.1057,150011.0
2020-08-03 15:55:00,35.77,35.83,35.72,35.79,231728.0,34.0962,34.1534,34.0485,34.1152,231728.0
2020-08-04 09:30:00,36.58,36.9,35.86,35.86,112587.0,34.8683,35.1733,34.182,34.182,112587.0
2020-08-04 09:35:00,35.86,35.87,35.44,35.69,57792.0,34.182,34.1915,33.7816,34.0199,57792.0
2020-08-04 09:40:00,35.72,35.92,35.68,35.79,43211.0,34.0485,34.2391,34.0104,34.1152,43211.0
2020-08-04 09:45:00,35.81,36.05,35.8,35.96,103717.0,34.1343,34.3631,34.1248,34.2773,103717.0
2020-08-04 09:50:00,35.95,36.01,35.76,35.88,24930.0,34.2677,34.3249,34.0866,34.201,24930.0
2020-08-04 09:55:00,35.94,36.25,35.93,36.25,43106.0,34.2582,34.5537,34.2487,34.5537,43106.0
2020-08-04 10:00:00,36.23,36.46,36.22,36.33,57532.0,34.5346,34.7539,34.5251,34.63,57532.0
2020-08-04 10:05:00,36.35,36.44,36.28,36.41,50567.0,34.649,34.7348,34.5823,34.7062,50567.0
2020-08-04 10:10:00,36.4,36.59,36.38,36.55,37438.0,34.6967,34.8778,34.6776,34.8397,37438.0
2020-08-04 10:15:00,36.57,36.61,36.38,36.44,17457.0,34.8587,34.8969,34.6776,34.7348,17457.0
2020-08-04 10:20:00,36.45,36.6,36.45,36.58,28092.0,34.7443,34.8873,34.7443,34.8683,28092.0
2020-08-04 10:25:00,36.58,36.64,36.48,36.51,39883.0,34.8683,34.9255,34.7729,34.8015,39883.0
2020-08-04 10:30:00,36.52,36.6,36.46,36.54,56466.0,34.8111,34.8873,34.7539,34.8301,56466.0
2020-08-04 10:35:00,36.54,36.86,36.49,36.75,167170.0,34.8301,35.1352,34.7825,35.0303,167170.0
2020-08-04 10:40:00,36.77,36.81,36.65,36.68,27749.0,35.0494,35.0875,34.935,34.9636,27749.0
2020-08-04 10:45:00,36.71,36.72,36.55,36.66,33414.0,34.9922,35.0017,34.8397,34.9445,33414.0
2020-08-04 10:50:00,36.68,36.69,36.37,36.51,153830.0,34.9636,34.9731,34.6681,34.8015,153830.0
2020-08-04 10:55:00,36.5,36.56,36.42,36.52,123956.0,34.792,34.8492,34.7157,34.8111,123956.0
2020-08-04 11:00:00,36.51,36.67,36.48,36.61,48408.0,34.8015,34.9541,34.7729,34.8969,48408.0
2020-08-04 11:05:00,36.6,36.65,36.57,36.58,19898.0,34.8873,34.935,34.8587,34.8683,19898.0
2020-08-04 11:10:00,36.58,36.64,36.55,36.59,27227.0,34.8683,34.9255,34.8397,34.8778,27227.0
2020-08-04 11:15:00,36.6,36.64,36.58,36.61,20273.0,34.8873,34.9255,34.8683,34.8969,20273.0
2020-08-04 11:20:00,36.61,36.64,36.56,36.58,44023.0,34.8969,34.9255,34.8492,34.8683,44023.0
2020-08-04 11:25:00,36.58,36.61,36.52,36.6,32622.0,34.8683,34.8969,34.8111,34.8873,32622.0
2020-08-04 11:30:00,36.6,36.6,36.37,36.4,31203.0,34.8873,34.8873,34.6681,34.6967,31203.0
2020-08-04 11:35:00,36.41,36.5,36.4,36.47,37069.0,34.7062,34.792,34.6967,34.7634,37069.0
2020-08-04 11:40:00,36.47,36.51,36.41,36.47,22743.0,34.7634,34.8015,34.7062,34.7634,22743.0
2020-08-04 11:45:00,36.47,36.5,36.43,36.45,18953.0,34.7634,34.792,34.7253,34.7443,18953.0
2020-08-04 11:50:00,36.46,36.48,36.22,36.24,37260.0,34.7539,34.7729,34.5251,34.5442,37260.0
2020-08-04 11:55:00,36.23,36.3,36.2,36.3,72563.0,34.5346,34.6014,34.506,34.6014,72563.0
2020-08-04 12:00:00,36.29,36.38,36.28,36.31,24020.0,34.5918,34.6776,34.5823,34.6109,24020.0
2020-08-04 12:05:00,36.3,36.31,36.24,36.25,17792.0,34.6014,34.6109,34.5442,34.5537,17792.0
2020-08-04 12:10:00,36.24,36.3,36.16,36.19,21860.0,34.5442,34.6014,34.4679,34.4965,21860.0
2020-08-04 12:15:00,36.19,36.2,36.1,36.14,37617.0,34.4965,34.506,34.4107,34.4489,37617.0
2020-08-04 12:20:00,36.15,36.43,36.15,36.36,18350.0,34.4584,34.7253,34.4584,34.6586,18350.0
2020-08-04 12:25:00,36.36,36.36,36.2,36.2,29680.0,34.6586,34.6586,34.506,34.506,29680.0
2020-08-04 12:30:00,36.19,36.28,36.19,36.28,12643.0,34.4965,34.5823,34.4965,34.5823,12643.0
2020-08-04 12:35:00,36.28,36.28,36.05,36.06,48686.0,34.5823,34.5823,34.3631,34.3726,48686.0
2020-08-04 12:40:00,36.06,36.29,36.02,36.27,30927.0,34.3726,34.5918,34.3345,34.5728,30927.0
2020-08-04 12:45:00,36.29,36.31,36.18,36.19,27579.0,34.5918,34.6109,34.487,34.4965,27579.0
2020-08-04 12:50:00,36.2,36.21,36.14,36.14,13463.0,34.506,34.5156,34.4489,34.4489,13463.0
2020-08-04 12:55:00,36.14,36.15,36.06,36.11,19319.0,34.4489,34.4584,34.3726,34.4203,19319.0
2020-08-04 13:00:00,36.11,36.13,36.05,36.07,13473.0,34.4203,34.4393,34.3631,34.3821,13473.0
2020-08-04 13:05:00,36.07,36.1,35.95,35.98,18064.0,34.3821,34.4107,34.2677,34.2963,18064.0
2020-08-04 13:10:00,35.97,36.13,35.89,36.1,21860.0,34.2868,34.4393,34.2106,34.4107,21860.0
2020-08-04 13:15:00,36.09,36.09,36.02,36.07,15002.0,34.4012,34.4012,34.3345,34.3821,15002.0
2020-08-04 13:20:00,36.07,36.1,36.03,36.09,13405.0,34.3821,34.4107,34.344,34.4012,13405.0
2020-08-04 13:25:00,36.09,36.15,36.08,36.14,9005.0,34.4012,34.4584,34.3917,34.4489,9005.0
2020-08-04 13:30:00,36.13,36.13,36.03,36.05,26674.0,34.4393,34.4393,34.344,34.3631,26674.0
2020-08-04 13:35:00,36.07,36.16,36.06,36.15,26458.0,34.3821,34.4679,34.3726,34.4584,26458.0
2020-08-04 13:40:00,36.15,36.15,36.05,36.05,16459.0,34.4584,34.4584,34.3631,34.3631,16459.0
2020-08-04 13:45:00,36.06,36.16,36.06,36.15,37004.0,34.3726,34.4679,34.3726,34.4584,37004.0
2020-08-04 13:50:00,36.14,36.16,36.1,36.1,20846.0,34.4489,34.4679,34.4107,34.4107,20846.0
2020-08-04 13:55:00,36.12,36.14,36.11,36.13,9658.0,34.4298,34.4489,34.4203,34.4393,9658.0
2020-08-04 14:00:00,36.13,36.22,36.13,36.21,14481.0,34.4393,34.5251,34.4393,34.5156,14481.0
2020-08-04 14:05:00,36.21,36.22,36.18,36.19,17138.0,34.5156,34.5251,34.487,34.4965,17138.0
2020-08-04 14:10:00,36.19,36.22,36.16,36.21,9458.0,34.4965,34.5251,34.4679,34.5156,9458.0
2020-08-04 14:15:00,36.21,36.24,36.2,36.23,16955.0,34.5156,34.5442,34.506,34.5346,16955.0
2020-08-04 14:20:00,36.23,36.24,36.07,36.1,39954.0,34.5346,34.5442,34.3821,34.4107,39954.0
2020-08-04 14:25:00,36.1,36.14,36.07,36.08,18724.0,34.4107,34.4489,34.3821,34.3917,18724.0
2020-08-04 14:30:00,36.09,36.09,35.96,35.98,19856.0,34.4012,34.4012,34.2773,34.2963,19856.0
2020-08-04 14:35:00,35.97,36.0,35.96,35.99,41413.0,34.2868,34.3154,34.2773,34.3059,41413.0
2020-08-04 14:40:00,36.0,36.06,35.99,36.06,26609.0,34.3154,34.3726,34.3059,34.3726,26609.0
2020-08-04 14:45:00,36.07,36.15,36.07,36.11,19142.0,34.3821,34.4584,34.3821,34.4203,19142.0
2020-08-04 14:50:00,36.12,36.14,36.1,36.11,16356.0,34.4298,34.4489,34.4107,34.4203,16356.0
2020-08-04 14:55:00,36.11,36.19,36.11,36.19,16213.0,34.4203,34.4965,34.4203,34.4965,16213.0
2020-08-04 15:00:00,36.2,36.24,36.19,36.23,20961.0,34.506,34.5442,34.4965,34.5346,20961.0
2020-08-04 15:05:00,36.23,36.24,36.15,36.15,18904.0,34.5346,34.5442,34.4584,34.4584,18904.0
2020-08-04 15:10:00,36.17,36.22,36.17,36.22,13806.0,34.4774,34.5251,34.4774,34.5251,13806.0
2020-08-04 15:15:00,36.21,36.38,36.21,36.37,37543.0,34.5156,34.6776,34.5156,34.6681,37543.0
2020-08-04 15:20:00,36.37,36.41,36.35,36.41,48413.0,34.6681,34.7062,34.649,34.7062,48413.0
2020-08-04 15:25:00,36.41,36.46,36.39,36.39,38347.0,34.7062,34.7539,34.6872,34.6872,38347.0
2020-08-04 15:30:00,36.4,36.42,36.34,36.37,29188.0,34.6967,34.7157,34.6395,34.6681,29188.0
2020-08-04 15:35:00,36.37,36.37,36.29,36.34,41009.0,34.6681,34.6681,34.5918,34.6395,41009.0
2020-08-04 15:40:00,36.32,36.33,36.31,36.32,34782.0,34.6204,34.63,34.6109,34.6204,34782.0
2020-08-04 15:45:00,36.32,36.35,36.27,36.3,65019.0,34.6204,34.649,34.5728,34.6014,65019.0
2020-08-04 15:50:00,36.3,36.31,36.2,36.22,61636.0,34.6014,34.6109,34.506,34.5251,61636.0
2020-08-04 15:55:00,36.22,36.27,36.18,36.22,163088.0,34.5251,34.5728,34.487,34.5251,163088.0
2020-08-05 09:30:00,36.8,36.83,36.62,36.82,51052.0,35.078,35.1066,34.9064,35.097,51052.0
2020-08-05 09:35:00,36.73,36.78,36.56,36.56,47438.0,35.0112,35.0589,34.8492,34.8492,47438.0
2020-08-05 09:40:00,36.57,36.57,36.45,36.52,16839.0,34.8587,34.8587,34.7443,34.8111,16839.0
2020-08-05 09:45:00,36.5,36.52,36.44,36.46,10835.0,34.792,34.8111,34.7348,34.7539,10835.0
2020-08-05 09:50:00,36.47,36.6,36.47,36.54,21407.0,34.7634,34.8873,34.7634,34.8301,21407.0
2020-08-05 09:55:00,36.55,36.61,36.54,36.59,76419.0,34.8397,34.8969,34.8301,34.8778,76419.0
2020-08-05 10:00:00,36.59,36.61,36.43,36.43,18821.0,34.8778,34.8969,34.7253,34.7253,18821.0
2020-08-05 10:05:00,36.43,36.48,36.36,36.37,14530.0,34.7253,34.7729,34.6586,34.6681,14530.0
2020-08-05 10:10:00,36.37,36.37,36.3,36.3,16686.0,34.6681,34.6681,34.6014,34.6014,16686.0
2020-08-05 10:15:00,36.3,36.31,36.14,36.14,21641.0,34.6014,34.6109,34.4489,34.4489,21641.0
2020-08-05 10:20:00,36.14,36.14,36.01,36.03,21056.0,34.4489,34.4489,34.3249,34.344,21056.0
2020-08-05 10:25:00,36.04,36.14,36.03,36.09,20693.0,34.3535,34.4489,34.344,34.4012,20693.0
2020-08-05 10:30:00,36.09,36.17,36.05,36.16,12467.0,34.4012,34.4774,34.3631,34.4679,12467.0
2020-08-05 10:35:00,36.16,36.2,36.08,36.1,12106.0,34.4679,34.506,34.3917,34.4107,12106.0
2020-08-05 10:40:00,36.1,36.21,36.09,36.14,9938.0,34.4107,34.5156,34.4012,34.4489,9938.0
2020-08-05 10:45:00,36.14,36.16,36.08,36.13,13215.0,34.4489,34.4679,34.3917,34.4393,13215.0
2020-08-05 10:50:00,36.16,36.17,36.09,36.16,15492.0,34.4679,34.4774,34.4012,34.4679,15492.0
2020-08-05 10:55:00,36.16,36.18,36.12,36.13,10426.0,34.4679,34.487,34.4298,34.4393,10426.0
2020-08-05 11:00:00,36.15,36.2,36.13,36.19,31989.0,34.4584,34.506,34.4393,34.4965,31989.0
2020-08-05 11:05:00,36.19,36.19,36.11,36.15,7347.0,34.4965,34.4965,34.4203,34.4584,7347.0
2020-08-05 11:10:00,36.14,36.19,36.13,36.16,8056.0,34.4489,34.4965,34.4393,34.4679,8056.0
2020-08-05 11:15:00,36.16,36.16,36.11,36.11,7873.0,34.4679,34.4679,34.4203,34.4203,7873.0
2020-08-05 11:20:00,36.09,36.14,36.05,36.08,9598.0,34.4012,34.4489,34.3631,34.3917,9598.0
2020-08-05 11:25:00,36.08,36.08,35.98,36.01,24052.0,34.3917,34.3917,34.2963,34.3249,24052.0
2020-08-05 11:30:00,36.01,36.08,35.99,36.07,25518.0,34.3249,34.3917,34.3059,34.3821,25518.0
2020-08-05 11:35:00,36.07,36.14,36.07,36.14,12596.0,34.3821,34.4489,34.3821,34.4489,12596.0
2020-08-05 11:40:00,36.14,36.22,36.13,36.22,17399.0,34.4489,34.5251,34.4393,34.5251,17399.0
2020-08-05 11:45:00,36.22,36.22,36.17,36.19,8263.0,34.5251,34.5251,34.4774,34.4965,8263.0
2020-08-05 11:50:00,36.18,36.21,36.13,36.19,19426.0,34.487,34.5156,34.4393,34.4965,19426.0
2020-08-05 11:55:00,36.19,36.21,36.15,36.19,11751.0,34.4965,34.5156,34.4584,34.4965,11751.0
2020-08-05 12:00:00,36.19,36.2,36.17,36.19,11120.0,34.4965,34.506,34.4774,34.4965,11120.0
2020-08-05 12:05:00,36.19,36.2,36.15,36.2,12060.0,34.4965,34.506,34.4584,34.506,12060.0
2020-08-05 12:10:00,36.2,36.22,36.18,36.22,9416.0,34.506,34.5251,34.487,34.5251,9416.0
2020-08-05 12:15:00,36.22,36.26,36.15,36.18,87316.0,34.5251,34.5632,34.4584,34.487,87316.0
2020-08-05 12:20:00,36.17,36.17,36.0,36.01,25108.0,34.4774,34.4774,34.3154,34.3249,25108.0
2020-08-05 12:25:00,36.03,36.1,36.02,36.09,43947.0,34.344,34.4107,34.3345,34.4012,43947.0
2020-08-05 12:30:00,36.07,36.09,36.03,36.05,16611.0,34.3821,34.4012,34.344,34.3631,16611.0
2020-08-05 12:35:00,36.04,36.1,36.01,36.09,46500.0,34.3535,34.4107,34.3249,34.4012,46500.0
2020-08-05 12:40:00,36.09,36.1,36.03,36.1,12778.0,34.4012,34.4107,34.344,34.4107,12778.0
2020-08-05 12:45:00,36.11,36.13,36.07,36.08,9571.0,34.4203,34.4393,34.3821,34.3917,9571.0
2020-08-05 12:50:00,36.08,36.09,36.07,36.07,5253.0,34.3917,34.4012,34.3821,34.3821,5253.0
2020-08-05 12:55:00,36.08,36.11,36.03,36.1,15381.0,34.3917,34.4203,34.344,34.4107,15381.0
2020-08-05 13:00:00,36.11,36.13,36.09,36.13,7768.0,34.4203,34.4393,34.4012,34.4393,7768.0
2020-08-05 13:05:00,36.12,36.15,36.12,36.15,6602.0,34.4298,34.4584,34.4298,34.4584,6602.0
2020-08-05 13:10:00,36.14,36.15,36.12,36.13,9893.0,34.4489,34.4584,34.4298,34.4393,9893.0
2020-08-05 13:15:00,36.13,36.23,36.12,36.22,14173.0,34.4393,34.5346,34.4298,34.5251,14173.0
2020-08-05 13:20:00,36.22,36.24,36.21,36.23,4311.0,34.5251,34.5442,34.5156,34.5346,4311.0
2020-08-05 13:25:00,36.25,36.25,36.13,36.13,34958.0,34.5537,34.5537,34.4393,34.4393,34958.0
2020-08-05 13:30:00,36.14,36.26,36.13,36.26,9566.0,34.4489,34.5632,34.4393,34.5632,9566.0
2020-08-05 13:35:00,36.26,36.31,36.26,36.3,26955.0,34.5632,34.6109,34.5632,34.6014,26955.0
2020-08-05 13:40:00,36.3,36.32,36.28,36.29,7372.0,34.6014,34.6204,34.5823,34.5918,7372.0
2020-08-05 13:45:00,36.29,36.31,36.27,36.3,7847.0,34.5918,34.6109,34.5728,34.6014,7847.0
2020-08-05 13:50:00,36.3,36.32,36.23,36.24,7526.0,34.6014,34.6204,34.5346,34.5442,7526.0
2020-08-05 13:55:00,36.24,36.27,36.24,36.24,8133.0,34.5442,34.5728,34.5442,34.5442,8133.0
2020-08-05 14:00:00,36.24,36.28,36.24,36.25,11765.0,34.5442,34.5823,34.5442,34.5537,11765.0
2020-08-05 14:05:00,36.26,36.26,36.22,36.25,15286.0,34.5632,34.5632,34.5251,34.5537,15286.0
2020-08-05 14:10:00,36.25,36.36,36.25,36.32,21196.0,34.5537,34.6586,34.5537,34.6204,21196.0
2020-08-05 14:15:00,36.32,36.34,36.31,36.34,7179.0,34.6204,34.6395,34.6109,34.6395,7179.0
2020-08-05 14:20:00,36.34,36.39,36.34,36.35,23231.0,34.6395,34.6872,34.6395,34.649,23231.0
2020-08-05 14:25:00,36.35,36.35,36.28,36.31,11066.0,34.649,34.649,34.5823,34.6109,11066.0
2020-08-05 14:30:00,36.32,36.36,36.31,36.34,8266.0,34.6204,34.6586,34.6109,34.6395,8266.0
2020-08-05 14:35:00,36.33,36.35,36.31,36.34,10772.0,34.63,34.649,34.6109,34.6395,10772.0
2020-08-05 14:40:00,36.34,36.35,36.33,36.33,4246.0,34.6395,34.649,34.63,34.63,4246.0
2020-08-05 14:45:00,36.33,36.33,36.26,36.27,14657.0,34.63,34.63,34.5632,34.5728,14657.0
2020-08-05 14:50:00,36.27,36.27,36.25,36.27,8069.0,34.5728,34.5728,34.5537,34.5728,8069.0
2020-08-05 14:55:00,36.26,36.26,36.18,36.2,15307.0,34.5632,34.5632,34.487,34.506,15307.0
2020-08-05 15:00:00,36.2,36.3,36.2,36.3,8550.0,34.506,34.6014,34.506,34.6014,8550.0
2020-08-05 15:05:00,36.3,36.32,36.28,36.3,11274.0,34.6014,34.6204,34.5823,34.6014,11274.0
2020-08-05 15:10:00,36.3,36.34,36.27,36.3,26941.0,34.6014,34.6395,34.5728,34.6014,26941.0
2020-08-05 15:15:00,36.3,36.36,36.28,36.36,18779.0,34.6014,34.6586,34.5823,34.6586,18779.0
2020-08-05 15:20:00,36.37,36.37,36.33,36.34,29220.0,34.6681,34.6681,34.63,34.6395,29220.0
2020-08-05 15:25:00,36.34,36.36,36.31,36.33,17185.0,34.6395,34.6586,34.6109,34.63,17185.0
2020-08-05 15:30:00,36.32,36.4,36.31,36.39,17851.0,34.6204,34.6967,34.6109,34.6872,17851.0
2020-08-05 15:35:00,36.4,36.45,36.35,36.36,56438.0,34.6967,34.7443,34.649,34.6586,56438.0
2020-08-05 15:40:00,36.36,36.37,36.3,36.3,22159.0,34.6586,34.6681,34.6014,34.6014,22159.0
2020-08-05 15:45:00,36.3,36.3,36.2,36.22,60536.0,34.6014,34.6014,34.506,34.5251,60536.0
2020-08-05 15:50:00,36.21,36.27,36.19,36.26,62587.0,34.5156,34.5728,34.4965,34.5632,62587.0
2020-08-05 15:55:00,36.26,36.34,36.24,36.3,306364.0,34.5632,34.6395,34.5442,34.6014,306364.0
2020-08-06 09:30:00,36.42,36.6,36.3,36.56,28628.0,34.7157,34.8873,34.6014,34.8492,28628.0
2020-08-06 09:35:00,36.56,36.57,36.45,36.49,9493.0,34.8492,34.8587,34.7443,34.7825,9493.0
2020-08-06 09:40:00,36.48,36.5,36.33,36.4,16509.0,34.7729,34.792,34.63,34.6967,16509.0
2020-08-06 09:45:00,36.41,36.42,36.35,36.36,12578.0,34.7062,34.7157,34.649,34.6586,12578.0
2020-08-06 09:50:00,36.35,36.42,36.34,36.39,22098.0,34.649,34.7157,34.6395,34.6872,22098.0
2020-08-06 09:55:00,36.38,36.58,36.38,36.58,11107.0,34.6776,34.8683,34.6776,34.8683,11107.0
2020-08-06 10:00:00,36.59,36.6,36.41,36.44,12929.0,34.8778,34.8873,34.7062,34.7348,12929.0
2020-08-06 10:05:00,36.42,36.47,36.4,36.47,10693.0,34.7157,34.7634,34.6967,34.7634,10693.0
2020-08-06 10:10:00,36.48,36.54,36.47,36.48,8084.0,34.7729,34.8301,34.7634,34.7729,8084.0
2020-08-06 10:15:00,36.48,36.52,36.46,36.48,6803.0,34.7729,34.8111,34.7539,34.7729,6803.0
2020-08-06 10:20:00,36.48,36.53,36.46,36.52,12002.0,34.7729,34.8206,34.7539,34.8111,12002.0
2020-08-06 10:25:00,36.54,36.58,36.49,36.51,17815.0,34.8301,34.8683,34.7825,34.8015,17815.0
2020-08-06 10:30:00,36.52,36.58,36.48,36.48,10955.0,34.8111,34.8683,34.7729,34.7729,10955.0
2020-08-06 10:35:00,36.5,36.52,36.41,36.43,6697.0,34.792,34.8111,34.7062,34.7253,6697.0
2020-08-06 10:40:00,36.43,36.43,36.27,36.32,19740.0,34.7253,34.7253,34.5728,34.6204,19740.0
2020-08-06 10:45:00,36.32,36.33,36.28,36.29,6907.0,34.6204,34.63,34.5823,34.5918,6907.0
2020-08-06 10:50:00,36.3,36.34,36.26,36.34,9227.0,34.6014,34.6395,34.5632,34.6395,9227.0
2020-08-06 10:55:00,36.34,36.35,36.3,36.31,7423.0,34.6395,34.649,34.6014,34.6109,7423.0
2020-08-06 11:00:00,36.32,36.34,36.3,36.32,6393.0,34.6204,34.6395,34.6014,34.6204,6393.0
2020-08-06 11:05:00,36.34,36.34,36.31,36.31,5777.0,34.6395,34.6395,34.6109,34.6109,5777.0
2020-08-06 11:10:00,36.32,36.34,36.3,36.31,8149.0,34.6204,34.6395,34.6014,34.6109,8149.0
2020-08-06 11:15:00,36.32,36.35,36.29,36.29,27360.0,34.6204,34.649,34.5918,34.5918,27360.0
2020-08-06 11:20:00,36.3,36.34,36.3,36.33,3795.0,34.6014,34.6395,34.6014,34.63,3795.0
2020-08-06 11:25:00,36.31,36.31,36.21,36.26,10751.0,34.6109,34.6109,34.5156,34.5632,10751.0
2020-08-06 11:30:00,36.25,36.27,36.22,36.27,3557.0,34.5537,34.5728,34.5251,34.5728,3557.0
2020-08-06 11:35:00,36.27,36.29,36.25,36.27,6033.0,34.5728,34.5918,34.5537,34.5728,6033.0
2020-08-06 11:40:00,36.27,36.28,36.21,36.23,9995.0,34.5728,34.5823,34.5156,34.5346,9995.0
2020-08-06 11:45:00,36.25,36.38,36.24,36.38,24664.0,34.5537,34.6776,34.5442,34.6776,24664.0
2020-08-06 11:50:00,36.37,36.4,36.34,36.39,8706.0,34.6681,34.6967,34.6395,34.6872,8706.0
2020-08-06 11:55:00,36.4,36.44,36.4,36.44,19626.0,34.6967,34.7348,34.6967,34.7348,19626.0
2020-08-06 12:00:00,36.43,36.45,36.4,36.42,25439.0,34.7253,34.7443,34.6967,34.7157,25439.0
2020-08-06 12:05:00,36.42,36.42,36.35,36.35,4465.0,34.7157,34.7157,34.649,34.649,4465.0
2020-08-06 12:10:00,36.35,36.36,36.33,36.35,3763.0,34.649,34.6586,34.63,34.649,3763.0
2020-08-06 12:15:00,36.34,36.36,36.33,36.35,7299.0,34.6395,34.6586,34.63,34.649,7299.0
2020-08-06 12:20:00,36.35,36.35,36.31,36.32,11420.0,34.649,34.649,34.6109,34.6204,11420.0
2020-08-06 12:25:00,36.33,36.38,36.3,36.3,12927.0,34.63,34.6776,34.6014,34.6014,12927.0
2020-08-06 12:30:00,36.3,36.32,36.28,36.29,5529.0,34.6014,34.6204,34.5823,34.5918,5529.0
2020-08-06 12:35:00,36.29,36.32,36.27,36.3,5828.0,34.5918,34.6204,34.5728,34.6014,5828.0
2020-08-06 12:40:00,36.3,36.34,36.29,36.33,7546.0,34.6014,34.6395,34.5918,34.63,7546.0
2020-08-06 12:45:00,36.33,36.34,36.31,36.33,6125.0,34.63,34.6395,34.6109,34.63,6125.0
2020-08-06 12:50:00,36.33,36.34,36.25,36.26,8903.0,34.63,34.6395,34.5537,34.5632,8903.0
2020-08-06 12:55:00,36.27,36.28,36.22,36.23,10097.0,34.5728,34.5823,34.5251,34.5346,10097.0
2020-08-06 13:00:00,36.23,36.27,36.23,36.26,6196.0,34.5346,34.5728,34.5346,34.5632,6196.0
2020-08-06 13:05:00,36.26,36.3,36.25,36.27,11094.0,34.5632,34.6014,34.5537,34.5728,11094.0
2020-08-06 13:10:00,36.28,36.35,36.28,36.33,11855.0,34.5823,34.649,34.5823,34.63,11855.0
2020-08-06 13:15:00,36.33,36.37,36.33,36.36,7501.0,34.63,34.6681,34.63,34.6586,7501.0
2020-08-06 13:20:00,36.37,36.39,36.35,36.35,8871.0,34.6681,34.6872,34.649,34.649,8871.0
2020-08-06 13:25:00,36.36,36.41,36.35,36.39,14933.0,34.6586,34.7062,34.649,34.6872,14933.0
2020-08-06 13:30:00,36.39,36.39,36.34,36.34,6260.0,34.6872,34.6872,34.6395,34.6395,6260.0
2020-08-06 13:35:00,36.35,36.38,36.35,36.35,9301.0,34.649,34.6776,34.649,34.649,9301.0
2020-08-06 13:40:00,36.36,36.38,36.35,36.37,10211.0,34.6586,34.6776,34.649,34.6681,10211.0
2020-08-06 13:45:00,36.37,36.38,36.35,36.35,9232.0,34.6681,34.6776,34.649,34.649,9232.0
2020-08-06 13:50:00,36.35,36.37,36.33,36.34,7743.0,34.649,34.6681,34.63,34.6395,7743.0
2020-08-06 13:55:00,36.34,36.37,36.33,36.36,11300.0,34.6395,34.6681,34.63,34.6586,11300.0
2020-08-06 14:00:00,36.36,36.43,36.35,36.42,13464.0,34.6586,34.7253,34.649,34.7157,13464.0
2020-08-06 14:05:00,36.42,36.44,36.41,36.43,5893.0,34.7157,34.7348,34.7062,34.7253,5893.0
2020-08-06 14:10:00,36.43,36.47,36.42,36.47,10040.0,34.7253,34.7634,34.7157,34.7634,10040.0
2020-08-06 14:15:00,36.46,36.48,36.45,36.45,9615.0,34.7539,34.7729,34.7443,34.7443,9615.0
2020-08-06 14:20:00,36.46,36.48,36.45,36.48,13671.0,34.7539,34.7729,34.7443,34.7729,13671.0
2020-08-06 14:25:00,36.47,36.48,36.45,36.45,11501.0,34.7634,34.7729,34.7443,34.7443,11501.0
2020-08-06 14:30:00,36.46,36.5,36.45,36.49,7006.0,34.7539,34.792,34.7443,34.7825,7006.0
2020-08-06 14:35:00,36.49,36.51,36.47,36.51,10438.0,34.7825,34.8015,34.7634,34.8015,10438.0
2020-08-06 14:40:00,36.5,36.51,36.49,36.51,5355.0,34.792,34.8015,34.7825,34.8015,5355.0
2020-08-06 14:45:00,36.5,36.53,36.5,36.53,11634.0,34.792,34.8206,34.792,34.8206,11634.0
2020-08-06 14:50:00,36.53,36.6,36.53,36.6,12964.0,34.8206,34.8873,34.8206,34.8873,12964.0
2020-08-06 14:55:00,36.59,36.6,36.56,36.57,12480.0,34.8778,34.8873,34.8492,34.8587,12480.0
2020-08-06 15:00:00,36.57,36.58,36.55,36.57,10242.0,34.8587,34.8683,34.8397,34.8587,10242.0
2020-08-06 15:05:00,36.57,36.6,36.55,36.59,9605.0,34.8587,34.8873,34.8397,34.8778,9605.0
2020-08-06 15:10:00,36.59,36.61,36.57,36.58,29002.0,34.8778,34.8969,34.8587,34.8683,29002.0
2020-08-06 15:15:00,36.59,36.6,36.58,36.59,15086.0,34.8778,34.8873,34.8683,34.8778,15086.0
2020-08-06 15:20:00,36.59,36.68,36.59,36.64,22762.0,34.8778,34.9636,34.8778,34.9255,22762.0
2020-08-06 15:25:00,36.65,36.7,36.64,36.7,17381.0,34.935,34.9826,34.9255,34.9826,17381.0
2020-08-06 15:30:00,36.7,36.74,36.7,36.7,15144.0,34.9826,35.0208,34.9826,34.9826,15144.0
2020-08-06 15:35:00,36.7,36.73,36.68,36.72,47103.0,34.9826,35.0112,34.9636,35.0017,47103.0
2020-08-06 15:40:00,36.73,36.74,36.67,36.68,91536.0,35.0112,35.0208,34.9541,34.9636,91536.0
2020-08-06 15:45:00,36.67,36.68,36.6,36.64,111968.0,34.9541,34.9636,34.8873,34.9255,111968.0
2020-08-06 15:50:00,36.64,36.66,36.59,36.62,110694.0,34.9255,34.9445,34.8778,34.9064,110694.0
2020-08-06 15:55:00,36.61,36.7,36.61,36.64,109367.0,34.8969,34.9826,34.8969,34.9255,109367.0
2020-08-07 09:30:00,36.52,36.73,36.52,36.63,9531.0,34.8111,35.0112,34.8111,34.9159,9531.0
2020-08-07 09:35:00,36.66,36.66,36.46,36.5,8762.0,34.9445,34.9445,34.7539,34.792,8762.0
2020-08-07 09:40:00,36.51,36.53,36.44,36.46,10362.0,34.8015,34.8206,34.7348,34.7539,10362.0
2020-08-07 09:45:00,36.48,36.5,36.46,36.47,5203.0,34.7729,34.792,34.7539,34.7634,5203.0
2020-08-07 09:50:00,36.46,36.5,36.45,36.5,27456.0,34.7539,34.792,34.7443,34.792,27456.0
2020-08-07 09:55:00,36.49,36.58,36.49,36.58,8126.0,34.7825,34.8683,34.7825,34.8683,8126.0
2020-08-07 10:00:00,36.58,36.64,36.57,36.59,13278.0,34.8683,34.9255,34.8587,34.8778,13278.0
2020-08-07 10:05:00,36.59,36.62,36.58,36.61,22160.0,34.8778,34.9064,34.8683,34.8969,22160.0
2020-08-07 10:10:00,36.63,36.69,36.63,36.65,13390.0,34.9159,34.9731,34.9159,34.935,13390.0
2020-08-07 10:15:00,36.64,36.64,36.56,36.57,7164.0,34.9255,34.9255,34.8492,34.8587,7164.0
2020-08-07 10:20:00,36.56,36.58,36.51,36.58,8887.0,34.8492,34.8683,34.8015,34.8683,8887.0
2020-08-07 10:25:00,36.58,36.64,36.57,36.64,9186.0,34.8683,34.9255,34.8587,34.9255,9186.0
2020-08-07 10:30:00,36.64,36.68,36.63,36.67,13465.0,34.9255,34.9636,34.9159,34.9541,13465.0
2020-08-07 10:35:00,36.67,36.67,36.64,36.66,8095.0,34.9541,34.9541,34.9255,34.9445,8095.0
2020-08-07 10:40:00,36.65,36.66,36.63,36.66,3191.0,34.935,34.9445,34.9159,34.9445,3191.0
2020-08-07 10:45:00,36.67,36.7,36.66,36.68,10118.0,34.9541,34.9826,34.9445,34.9636,10118.0
2020-08-07 10:50:00,36.67,36.71,36.67,36.71,22126.0,34.9541,34.9922,34.9541,34.9922,22126.0
2020-08-07 10:55:00,36.72,36.72,36.63,36.66,4042.0,35.0017,35.0017,34.9159,34.9445,4042.0
2020-08-07 11:00:00,36.65,36.69,36.64,36.69,4834.0,34.935,34.9731,34.9255,34.9731,4834.0
2020-08-07 11:05:00,36.7,36.81,36.7,36.8,15660.0,34.9826,35.0875,34.9826,35.078,15660.0
2020-08-07 11:10:00,36.81,36.89,36.8,36.87,20618.0,35.0875,35.1638,35.078,35.1447,20618.0
2020-08-07 11:15:00,36.86,36.86,36.72,36.72,14266.0,35.1352,35.1352,35.0017,35.0017,14266.0
2020-08-07 11:20:00,36.73,36.8,36.73,36.78,6592.0,35.0112,35.078,35.0112,35.0589,6592.0
2020-08-07 11:25:00,36.78,36.79,36.73,36.74,10959.0,35.0589,35.0684,35.0112,35.0208,10959.0
2020-08-07 11:30:00,36.73,36.77,36.72,36.75,6967.0,35.0112,35.0494,35.0017,35.0303,6967.0
2020-08-07 11:35:00,36.76,36.84,36.74,36.82,26031.0,35.0398,35.1161,35.0208,35.097,26031.0
2020-08-07 11:40:00,36.82,36.82,36.79,36.8,7900.0,35.097,35.097,35.0684,35.078,7900.0
2020-08-07 11:45:00,36.8,36.81,36.76,36.76,7624.0,35.078,35.0875,35.0398,35.0398,7624.0
2020-08-07 11:50:00,36.77,36.77,36.68,36.68,26631.0,35.0494,35.0494,34.9636,34.9636,26631.0
2020-08-07 11:55:00,36.68,36.69,36.62,36.62,8206.0,34.9636,34.9731,34.9064,34.9064,8206.0
2020-08-07 12:00:00,36.63,36.67,36.61,36.66,9969.0,34.9159,34.9541,34.8969,34.9445,9969.0
2020-08-07 12:05:00,36.67,36.68,36.64,36.65,6365.0,34.9541,34.9636,34.9255,34.935,6365.0
2020-08-07 12:10:00,36.66,36.7,36.65,36.66,5978.0,34.9445,34.9826,34.935,34.9445,5978.0
2020-08-07 12:15:00,36.66,36.68,36.65,36.66,6882.0,34.9445,34.9636,34.935,34.9445,6882.0
2020-08-07 12:20:00,36.65,36.68,36.64,36.66,10432.0,34.935,34.9636,34.9255,34.9445,10432.0
2020-08-07 12:25:00,36.66,36.69,36.65,36.69,14911.0,34.9445,34.9731,34.935,34.9731,14911.0
2020-08-07 12:30:00,36.69,36.7,36.65,36.66,7446.0,34.9731,34.9826,34.935,34.9445,7446.0
2020-08-07 12:35:00,36.66,36.69,36.66,36.69,11065.0,34.9445,34.9731,34.9445,34.9731,11065.0
2020-08-07 12:40:00,36.7,36.76,36.69,36.73,9952.0,34.9826,35.0398,34.9731,35.0112,9952.0
2020-08-07 12:45:00,36.73,36.74,36.67,36.67,9439.0,35.0112,35.0208,34.9541,34.9541,9439.0
2020-08-07 12:50:00,36.67,36.68,36.62,36.64,8728.0,34.9541,34.9636,34.9064,34.9255,8728.0
2020-08-07 12:55:00,36.64,36.69,36.63,36.68,9058.0,34.9255,34.9731,34.9159,34.9636,9058.0
2020-08-07 13:00:00,36.68,36.7,36.66,36.67,11614.0,34.9636,34.9826,34.9445,34.9541,11614.0
2020-08-07 13:05:00,36.67,36.69,36.62,36.62,7538.0,34.9541,34.9731,34.9064,34.9064,7538.0
2020-08-07 13:10:00,36.62,36.62,36.59,36.6,9202.0,34.9064,34.9064,34.8778,34.8873,9202.0
2020-08-07 13:15:00,36.59,36.64,36.58,36.63,15828.0,34.8778,34.9255,34.8683,34.9159,15828.0
2020-08-07 13:20:00,36.63,36.65,36.6,36.61,7220.0,34.9159,34.935,34.8873,34.8969,7220.0
2020-08-07 13:25:00,36.6,36.65,36.58,36.65,30705.0,34.8873,34.935,34.8683,34.935,30705.0
2020-08-07 13:30:00,36.64,36.68,36.64,36.68,4025.0,34.9255,34.9636,34.9255,34.9636,4025.0
2020-08-07 13:35:00,36.69,36.73,36.69,36.72,7526.0,34.9731,35.0112,34.9731,35.0017,7526.0
2020-08-07 13:40:00,36.73,36.77,36.72,36.76,9848.0,35.0112,35.0494,35.0017,35.0398,9848.0
2020-08-07 13:45:00,36.76,36.77,36.69,36.69,11363.0,35.0398,35.0494,34.9731,34.9731,11363.0
2020-08-07 13:50:00,36.69,36.71,36.66,36.69,13855.0,34.9731,34.9922,34.9445,34.9731,13855.0
2020-08-07 13:55:00,36.69,36.71,36.67,36.67,9721.0,34.9731,34.9922,34.9541,34.9541,9721.0
2020-08-07 14:00:00,36.68,36.74,36.68,36.72,8719.0,34.9636,35.0208,34.9636,35.0017,8719.0
2020-08-07 14:05:00,36.72,36.72,36.63,36.65,15055.0,35.0017,35.0017,34.9159,34.935,15055.0
2020-08-07 14:10:00,36.65,36.74,36.65,36.73,7356.0,34.935,35.0208,34.935,35.0112,7356.0
2020-08-07 14:15:00,36.73,36.76,36.7,36.7,7295.0,35.0112,35.0398,34.9826,34.9826,7295.0
2020-08-07 14:20:00,36.69,36.7,36.63,36.65,18212.0,34.9731,34.9826,34.9159,34.935,18212.0
2020-08-07 14:25:00,36.65,36.65,36.61,36.65,10492.0,34.935,34.935,34.8969,34.935,10492.0
2020-08-07 14:30:00,36.65,36.69,36.62,36.68,18782.0,34.935,34.9731,34.9064,34.9636,18782.0
2020-08-07 14:35:00,36.67,36.67,36.64,36.65,7637.0,34.9541,34.9541,34.9255,34.935,7637.0
2020-08-07 14:40:00,36.65,36.66,36.59,36.61,10977.0,34.935,34.9445,34.8778,34.8969,10977.0
2020-08-07 14:45:00,36.6,36.7,36.59,36.68,14893.0,34.8873,34.9826,34.8778,34.9636,14893.0
2020-08-07 14:50:00,36.67,36.73,36.66,36.71,15968.0,34.9541,35.0112,34.9445,34.9922,15968.0
2020-08-07 14:55:00,36.72,36.76,36.71,36.73,10354.0,35.0017,35.0398,34.9922,35.0112,10354.0
2020-08-07 15:00:00,36.72,36.82,36.71,36.82,32494.0,35.0017,35.097,34.9922,35.097,32494.0
2020-08-07 15:05:00,36.81,36.82,36.78,36.8,13462.0,35.0875,35.097,35.0589,35.078,13462.0
2020-08-07 15:10:00,36.79,36.8,36.71,36.73,27420.0,35.0684,35.078,34.9922,35.0112,27420.0
2020-08-07 15:15:00,36.73,36.79,36.71,36.72,22447.0,35.0112,35.0684,34.9922,35.0017,22447.0
2020-08-07 15:20:00,36.72,36.79,36.71,36.77,12100.0,35.0017,35.0684,34.9922,35.0494,12100.0
2020-08-07 15:25:00,36.77,36.8,36.75,36.77,15828.0,35.0494,35.078,35.0303,35.0494,15828.0
2020-08-07 15:30:00,36.77,36.78,36.73,36.76,25433.0,35.0494,35.0589,35.0112,35.0398,25433.0
2020-08-07 15:35:00,36.76,36.78,36.71,36.77,56828.0,35.0398,35.0589,34.9922,35.0494,56828.0
2020-08-07 15:40:00,36.77,36.81,36.75,36.81,28608.0,35.0494,35.0875,35.0303,35.0875,28608.0
2020-08-07 15:45:00,36.81,36.88,36.79,36.87,52042.0,35.0875,35.1542,35.0684,35.1447,52042.0
2020-08-07 15:50:00,36.87,36.9,36.81,36.89,68763.0,35.1447,35.1733,35.0875,35.1638,68763.0
2020-08-07 15:55:00,36.88,36.93,36.86,36.9,169029.0,35.1542,35.2019,35.1352,35.1733,169029.0
2020-08-10 09:30:00,36.7,37.0,36.69,36.74,58388.0,34.9826,35.2686,34.9731,35.0208,58388.0
2020-08-10 09:35:00,36.74,36.85,36.7,36.81,40355.0,35.0208,35.1256,34.9826,35.0875,40355.0
2020-08-10 09:40:00,36.83,36.95,36.81,36.81,13965.0,35.1066,35.2209,35.0875,35.0875,13965.0
2020-08-10 09:45:00,36.82,36.82,36.63,36.77,18004.0,35.097,35.097,34.9159,35.0494,18004.0
2020-08-10 09:50:00,36.77,36.82,36.73,36.73,10570.0,35.0494,35.097,35.0112,35.0112,10570.0
2020-08-10 09:55:00,36.73,36.78,36.68,36.77,11166.0,35.0112,35.0589,34.9636,35.0494,11166.0
2020-08-10 10:00:00,36.77,36.78,36.69,36.74,11797.0,35.0494,35.0589,34.9731,35.0208,11797.0
2020-08-10 10:05:00,36.73,36.84,36.7,36.82,15661.0,35.0112,35.1161,34.9826,35.097,15661.0
2020-08-10 10:10:00,36.81,36.88,36.8,36.87,7676.0,35.0875,35.1542,35.078,35.1447,7676.0
2020-08-10 10:15:00,36.87,36.89,36.82,36.87,12196.0,35.1447,35.1638,35.097,35.1447,12196.0
2020-08-10 10:20:00,36.87,36.87,36.75,36.77,12927.0,35.1447,35.1447,35.0303,35.0494,12927.0
2020-08-10 10:25:00,36.77,36.83,36.77,36.8,12772.0,35.0494,35.1066,35.0494,35.078,12772.0
2020-08-10 10:30:00,36.81,36.88,36.81,36.86,11651.0,35.0875,35.1542,35.0875,35.1352,11651.0
2020-08-10 10:35:00,36.87,36.92,36.83,36.91,15655.0,35.1447,35.1924,35.1066,35.1828,15655.0
2020-08-10 10:40:00,36.91,36.93,36.87,36.89,10205.0,35.1828,35.2019,35.1447,35.1638,10205.0
2020-08-10 10:45:00,36.89,36.93,36.84,36.91,102936.0,35.1638,35.2019,35.1161,35.1828,102936.0
2020-08-10 10:50:00,36.9,36.9,36.83,36.88,21307.0,35.1733,35.1733,35.1066,35.1542,21307.0
2020-08-10 10:55:00,36.87,36.88,36.76,36.77,16782.0,35.1447,35.1542,35.0398,35.0494,16782.0
2020-08-10 11:00:00,36.77,36.82,36.72,36.76,17249.0,35.0494,35.097,35.0017,35.0398,17249.0
2020-08-10 11:05:00,36.75,36.76,36.65,36.68,16349.0,35.0303,35.0398,34.935,34.9636,16349.0
2020-08-10 11:10:00,36.68,36.71,36.67,36.69,28793.0,34.9636,34.9922,34.9541,34.9731,28793.0
2020-08-10 11:15:00,36.69,36.74,36.69,36.71,22652.0,34.9731,35.0208,34.9731,34.9922,22652.0
2020-08-10 11:20:00,36.71,36.78,36.69,36.78,12323.0,34.9922,35.0589,34.9731,35.0589,12323.0
2020-08-10 11:25:00,36.78,36.85,36.78,36.84,9485.0,35.0589,35.1256,35.0589,35.1161,9485.0
2020-08-10 11:30:00,36.84,36.98,36.84,36.96,18453.0,35.1161,35.2495,35.1161,35.2305,18453.0
2020-08-10 11:35:00,36.98,36.99,36.9,36.93,16445.0,35.2495,35.2591,35.1733,35.2019,16445.0
2020-08-10 11:40:00,36.94,36.98,36.93,36.97,18488.0,35.2114,35.2495,35.2019,35.24,18488.0
2020-08-10 11:45:00,36.96,36.96,36.91,36.91,14196.0,35.2305,35.2305,35.1828,35.1828,14196.0
2020-08-10 11:50:00,36.92,36.94,36.87,36.89,13236.0,35.1924,35.2114,35.1447,35.1638,13236.0
2020-08-10 11:55:00,36.9,36.92,36.89,36.89,20832.0,35.1733,35.1924,35.1638,35.1638,20832.0
2020-08-10 12:00:00,36.9,36.9,36.87,36.89,11485.0,35.1733,35.1733,35.1447,35.1638,11485.0
2020-08-10 12:05:00,36.88,36.88,36.79,36.79,12885.0,35.1542,35.1542,35.0684,35.0684,12885.0
2020-08-10 12:10:00,36.79,36.82,36.76,36.76,11205.0,35.0684,35.097,35.0398,35.0398,11205.0
2020-08-10 12:15:00,36.75,36.76,36.72,36.73,12379.0,35.0303,35.0398,35.0017,35.0112,12379.0
2020-08-10 12:20:00,36.74,36.75,36.71,36.72,10302.0,35.0208,35.0303,34.9922,35.0017,10302.0
2020-08-10 12:25:00,36.72,36.75,36.7,36.72,13975.0,35.0017,35.0303,34.9826,35.0017,13975.0
2020-08-10 12:30:00,36.73,36.75,36.71,36.74,13228.0,35.0112,35.0303,34.9922,35.0208,13228.0
2020-08-10 12:35:00,36.75,36.8,36.74,36.76,12398.0,35.0303,35.078,35.0208,35.0398,12398.0
2020-08-10 12:40:00,36.76,36.79,36.74,36.77,10693.0,35.0398,35.0684,35.0208,35.0494,10693.0
2020-08-10 12:45:00,36.77,36.79,36.73,36.74,8272.0,35.0494,35.0684,35.0112,35.0208,8272.0
2020-08-10 12:50:00,36.74,36.76,36.72,36.75,11053.0,35.0208,35.0398,35.0017,35.0303,11053.0
2020-08-10 12:55:00,36.76,36.78,36.75,36.78,8763.0,35.0398,35.0589,35.0303,35.0589,8763.0
2020-08-10 13:00:00,36.78,36.87,36.78,36.84,6274.0,35.0589,35.1447,35.0589,35.1161,6274.0
2020-08-10 13:05:00,36.83,36.83,36.79,36.81,6882.0,35.1066,35.1066,35.0684,35.0875,6882.0
2020-08-10 13:10:00,36.8,36.82,36.77,36.77,7856.0,35.078,35.097,35.0494,35.0494,7856.0
2020-08-10 13:15:00,36.77,36.8,36.76,36.8,7477.0,35.0494,35.078,35.0398,35.078,7477.0
2020-08-10 13:20:00,36.8,36.82,36.79,36.8,6678.0,35.078,35.097,35.0684,35.078,6678.0
2020-08-10 13:25:00,36.8,36.86,36.79,36.86,15485.0,35.078,35.1352,35.0684,35.1352,15485.0
2020-08-10 13:30:00,36.88,36.95,36.87,36.92,28582.0,35.1542,35.2209,35.1447,35.1924,28582.0
2020-08-10 13:35:00,36.92,36.93,36.88,36.9,19592.0,35.1924,35.2019,35.1542,35.1733,19592.0
2020-08-10 13:40:00,36.9,36.9,36.83,36.83,8979.0,35.1733,35.1733,35.1066,35.1066,8979.0
2020-08-10 13:45:00,36.82,36.87,36.82,36.84,11659.0,35.097,35.1447,35.097,35.1161,11659.0
2020-08-10 13:50:00,36.85,36.86,36.83,36.84,9322.0,35.1256,35.1352,35.1066,35.1161,9322.0
2020-08-10 13:55:00,36.83,36.84,36.78,36.8,10990.0,35.1066,35.1161,35.0589,35.078,10990.0
2020-08-10 14:00:00,36.8,36.91,36.8,36.89,11579.0,35.078,35.1828,35.078,35.1638,11579.0
2020-08-10 14:05:00,36.9,36.9,36.88,36.88,7598.0,35.1733,35.1733,35.1542,35.1542,7598.0
2020-08-10 14:10:00,36.87,36.88,36.8,36.82,14360.0,35.1447,35.1542,35.078,35.097,14360.0
2020-08-10 14:15:00,36.81,36.9,36.81,36.89,11076.0,35.0875,35.1733,35.0875,35.1638,11076.0
2020-08-10 14:20:00,36.9,36.93,36.89,36.93,7835.0,35.1733,35.2019,35.1638,35.2019,7835.0
2020-08-10 14:25:00,36.93,36.93,36.88,36.91,11789.0,35.2019,35.2019,35.1542,35.1828,11789.0
2020-08-10 14:30:00,36.91,36.95,36.91,36.95,8808.0,35.1828,35.2209,35.1828,35.2209,8808.0
2020-08-10 14:35:00,36.95,36.97,36.94,36.94,11128.0,35.2209,35.24,35.2114,35.2114,11128.0
2020-08-10 14:40:00,36.94,36.95,36.91,36.94,22150.0,35.2114,35.2209,35.1828,35.2114,22150.0
2020-08-10 14:45:00,36.93,36.94,36.88,36.94,15674.0,35.2019,35.2114,35.1542,35.2114,15674.0
2020-08-10 14:50:00,36.95,36.97,36.95,36.95,7971.0,35.2209,35.24,35.2209,35.2209,7971.0
2020-08-10 14:55:00,36.95,36.98,36.95,36.96,10378.0,35.2209,35.2495,35.2209,35.2305,10378.0
2020-08-10 15:00:00,36.97,37.16,36.96,37.16,68009.0,35.24,35.4211,35.2305,35.4211,68009.0
2020-08-10 15:05:00,37.17,37.17,37.0,37.09,85687.0,35.4307,35.4307,35.2686,35.3544,85687.0
2020-08-10 15:10:00,37.1,37.11,37.04,37.05,13373.0,35.3639,35.3735,35.3067,35.3163,13373.0
2020-08-10 15:15:00,37.06,37.06,37.0,37.04,18254.0,35.3258,35.3258,35.2686,35.3067,18254.0
2020-08-10 15:20:00,37.04,37.08,36.95,36.95,25818.0,35.3067,35.3449,35.2209,35.2209,25818.0
2020-08-10 15:25:00,36.95,36.98,36.88,36.97,23375.0,35.2209,35.2495,35.1542,35.24,23375.0
2020-08-10 15:30:00,36.96,37.05,36.96,37.02,30170.0,35.2305,35.3163,35.2305,35.2877,30170.0
2020-08-10 15:35:00,37.03,37.08,36.99,37.03,54991.0,35.2972,35.3449,35.2591,35.2972,54991.0
2020-08-10 15:40:00,37.03,37.08,37.03,37.07,45700.0,35.2972,35.3449,35.2972,35.3353,45700.0
2020-08-10 15:45:00,37.07,37.07,36.98,37.0,47296.0,35.3353,35.3353,35.2495,35.2686,47296.0
2020-08-10 15:50:00,37.01,37.04,36.88,36.95,99864.0,35.2781,35.3067,35.1542,35.2209,99864.0
2020-08-10 15:55:00,36.95,37.04,36.85,37.03,375711.0,35.2209,35.3067,35.1256,35.2972,375711.0
2020-08-11 09:30:00,36.48,36.59,35.69,35.74,244705.0,34.7729,34.8778,34.0199,34.0676,244705.0
2020-08-11 09:35:00,35.73,35.98,35.73,35.98,108436.0,34.058,34.2963,34.058,34.2963,108436.0
2020-08-11 09:40:00,36.0,36.02,35.82,35.83,88655.0,34.3154,34.3345,34.1438,34.1534,88655.0
2020-08-11 09:45:00,35.83,36.09,35.82,36.05,116701.0,34.1534,34.4012,34.1438,34.3631,116701.0
2020-08-11 09:50:00,36.03,36.06,35.89,36.01,100236.0,34.344,34.3726,34.2106,34.3249,100236.0
2020-08-11 09:55:00,36.01,36.02,35.88,35.94,66119.0,34.3249,34.3345,34.201,34.2582,66119.0
2020-08-11 10:00:00,35.94,36.02,35.84,35.89,100798.0,34.2582,34.3345,34.1629,34.2106,100798.0
2020-08-11 10:05:00,35.88,35.96,35.75,35.77,55002.0,34.201,34.2773,34.0771,34.0962,55002.0
2020-08-11 10:10:00,35.77,35.79,35.64,35.73,130703.0,34.0962,34.1152,33.9722,34.058,130703.0
2020-08-11 10:15:00,35.72,35.73,35.63,35.69,76552.0,34.0485,34.058,33.9627,34.0199,76552.0
2020-08-11 10:20:00,35.69,35.73,35.64,35.69,119875.0,34.0199,34.058,33.9722,34.0199,119875.0
2020-08-11 10:25:00,35.69,35.81,35.68,35.8,78574.0,34.0199,34.1343,34.0104,34.1248,78574.0
2020-08-11 10:30:00,35.8,35.91,35.74,35.87,120717.0,34.1248,34.2296,34.0676,34.1915,120717.0
2020-08-11 10:35:00,35.87,35.87,35.69,35.69,242688.0,34.1915,34.1915,34.0199,34.0199,242688.0
2020-08-11 10:40:00,35.69,35.72,35.57,35.59,43107.0,34.0199,34.0485,33.9055,33.9246,43107.0
2020-08-11 10:45:00,35.58,35.72,35.52,35.63,66218.0,33.9151,34.0485,33.8579,33.9627,66218.0
2020-08-11 10:50:00,35.63,35.79,35.62,35.75,85203.0,33.9627,34.1152,33.9532,34.0771,85203.0
2020-08-11 10:55:00,35.74,35.83,35.71,35.83,94404.0,34.0676,34.1534,34.039,34.1534,94404.0
2020-08-11 11:00:00,35.84,35.92,35.84,35.9,71846.0,34.1629,34.2391,34.1629,34.2201,71846.0
2020-08-11 11:05:00,35.9,35.95,35.86,35.87,58621.0,34.2201,34.2677,34.182,34.1915,58621.0
2020-08-11 11:10:00,35.88,35.92,35.81,35.84,44846.0,34.201,34.2391,34.1343,34.1629,44846.0
2020-08-11 11:15:00,35.83,35.89,35.82,35.84,71943.0,34.1534,34.2106,34.1438,34.1629,71943.0
2020-08-11 11:20:00,35.84,35.85,35.72,35.79,54834.0,34.1629,34.1724,34.0485,34.1152,54834.0
2020-08-11 11:25:00,35.78,35.88,35.75,35.84,76538.0,34.1057,34.201,34.0771,34.1629,76538.0
2020-08-11 11:30:00,35.84,35.84,35.7,35.72,49026.0,34.1629,34.1629,34.0294,34.0485,49026.0
2020-08-11 11:35:00,35.72,35.75,35.63,35.64,52808.0,34.0485,34.0771,33.9627,33.9722,52808.0
2020-08-11 11:40:00,35.65,35.67,35.63,35.64,41197.0,33.9818,34.0008,33.9627,33.9722,41197.0
2020-08-11 11:45:00,35.63,35.63,35.48,35.48,60169.0,33.9627,33.9627,33.8197,33.8197,60169.0
2020-08-11 11:50:00,35.49,35.54,35.44,35.44,245194.0,33.8293,33.8769,33.7816,33.7816,245194.0
2020-08-11 11:55:00,35.43,35.5,35.42,35.5,92097.0,33.7721,33.8388,33.7625,33.8388,92097.0
2020-08-11 12:00:00,35.5,35.67,35.5,35.55,71637.0,33.8388,34.0008,33.8388,33.8865,71637.0
2020-08-11 12:05:00,35.54,35.65,35.53,35.62,47444.0,33.8769,33.9818,33.8674,33.9532,47444.0
2020-08-11 12:10:00,35.62,35.69,35.61,35.66,56614.0,33.9532,34.0199,33.9437,33.9913,56614.0
2020-08-11 12:15:00,35.66,35.75,35.65,35.73,53176.0,33.9913,34.0771,33.9818,34.058,53176.0
2020-08-11 12:20:00,35.73,35.73,35.57,35.6,68751.0,34.058,34.058,33.9055,33.9341,68751.0
2020-08-11 12:25:00,35.59,35.71,35.58,35.7,81038.0,33.9246,34.039,33.9151,34.0294,81038.0
2020-08-11 12:30:00,35.69,35.77,35.67,35.72,75746.0,34.0199,34.0962,34.0008,34.0485,75746.0
2020-08-11 12:35:00,35.72,35.72,35.6,35.65,32767.0,34.0485,34.0485,33.9341,33.9818,32767.0
2020-08-11 12:40:00,35.66,35.66,35.54,35.55,43448.0,33.9913,33.9913,33.8769,33.8865,43448.0
2020-08-11 12:45:00,35.54,35.55,35.46,35.54,100041.0,33.8769,33.8865,33.8007,33.8769,100041.0
2020-08-11 12:50:00,35.56,35.62,35.56,35.6,52730.0,33.896,33.9532,33.896,33.9341,52730.0
2020-08-11 12:55:00,35.6,35.66,35.49,35.49,85599.0,33.9341,33.9913,33.8293,33.8293,85599.0
2020-08-11 13:00:00,35.48,35.53,35.4,35.43,60538.0,33.8197,33.8674,33.7435,33.7721,60538.0
2020-08-11 13:05:00,35.44,35.55,35.4,35.53,55966.0,33.7816,33.8865,33.7435,33.8674,55966.0
2020-08-11 13:10:00,35.53,35.54,35.43,35.46,22287.0,33.8674,33.8769,33.7721,33.8007,22287.0
2020-08-11 13:15:00,35.46,35.48,35.42,35.44,35089.0,33.8007,33.8197,33.7625,33.7816,35089.0
2020-08-11 13:20:00,35.44,35.54,35.41,35.52,59930.0,33.7816,33.8769,33.753,33.8579,59930.0
2020-08-11 13:25:00,35.52,35.53,35.49,35.52,28196.0,33.8579,33.8674,33.8293,33.8579,28196.0
2020-08-11 13:30:00,35.52,35.53,35.48,35.52,46214.0,33.8579,33.8674,33.8197,33.8579,46214.0
2020-08-11 13:35:00,35.52,35.55,35.5,35.54,52603.0,33.8579,33.8865,33.8388,33.8769,52603.0
2020-08-11 13:40:00,35.54,35.55,35.45,35.48,41802.0,33.8769,33.8865,33.7911,33.8197,41802.0
2020-08-11 13:45:00,35.49,35.5,35.47,35.49,20092.0,33.8293,33.8388,33.8102,33.8293,20092.0
2020-08-11 13:50:00,35.49,35.51,35.45,35.47,39827.0,33.8293,33.8483,33.7911,33.8102,39827.0
2020-08-11 13:55:00,35.46,35.48,35.43,35.46,33310.0,33.8007,33.8197,33.7721,33.8007,33310.0
2020-08-11 14:00:00,35.47,35.51,35.47,35.48,29853.0,33.8102,33.8483,33.8102,33.8197,29853.0
2020-08-11 14:05:00,35.47,35.48,35.35,35.41,44474.0,33.8102,33.8197,33.6958,33.753,44474.0
2020-08-11 14:10:00,35.42,35.46,35.39,35.43,45682.0,33.7625,33.8007,33.7339,33.7721,45682.0
2020-08-11 14:15:00,35.41,35.44,35.38,35.42,50195.0,33.753,33.7816,33.7244,33.7625,50195.0
2020-08-11 14:20:00,35.41,35.53,35.37,35.53,130563.0,33.753,33.8674,33.7149,33.8674,130563.0
2020-08-11 14:25:00,35.53,35.63,35.52,35.59,59205.0,33.8674,33.9627,33.8579,33.9246,59205.0
2020-08-11 14:30:00,35.59,35.63,35.54,35.58,45348.0,33.9246,33.9627,33.8769,33.9151,45348.0
2020-08-11 14:35:00,35.58,35.58,35.51,35.53,40686.0,33.9151,33.9151,33.8483,33.8674,40686.0
2020-08-11 14:40:00,35.53,35.54,35.39,35.42,36911.0,33.8674,33.8769,33.7339,33.7625,36911.0
2020-08-11 14:45:00,35.42,35.45,35.41,35.41,36026.0,33.7625,33.7911,33.753,33.753,36026.0
2020-08-11 14:50:00,35.41,35.49,35.41,35.47,30182.0,33.753,33.8293,33.753,33.8102,30182.0
2020-08-11 14:55:00,35.47,35.56,35.46,35.56,31429.0,33.8102,33.896,33.8007,33.896,31429.0
2020-08-11 15:00:00,35.56,35.59,35.54,35.55,65830.0,33.896,33.9246,33.8769,33.8865,65830.0
2020-08-11 15:05:00,35.54,35.58,35.53,35.55,46147.0,33.8769,33.9151,33.8674,33.8865,46147.0
2020-08-11 15:10:00,35.55,35.6,35.52,35.52,49563.0,33.8865,33.9341,33.8579,33.8579,49563.0
2020-08-11 15:15:00,35.53,35.54,35.16,35.2,137940.0,33.8674,33.8769,33.5147,33.5528,137940.0
2020-08-11 15:20:00,35.21,35.35,35.19,35.23,42167.0,33.5624,33.6958,33.5433,33.5814,42167.0
2020-08-11 15:25:00,35.23,35.36,35.23,35.33,70418.0,33.5814,33.7054,33.5814,33.6768,70418.0
2020-08-11 15:30:00,35.33,35.39,35.15,35.15,139490.0,33.6768,33.7339,33.5052,33.5052,139490.0
2020-08-11 15:35:00,35.16,35.18,35.03,35.07,117463.0,33.5147,33.5338,33.3908,33.4289,117463.0
2020-08-11 15:40:00,35.08,35.12,34.94,34.97,146282.0,33.4385,33.4766,33.305,33.3336,146282.0
2020-08-11 15:45:00,34.96,35.18,34.96,35.15,247430.0,33.3241,33.5338,33.3241,33.5052,247430.0
2020-08-11 15:50:00,35.15,35.15,34.95,34.96,357774.0,33.5052,33.5052,33.3145,33.3241,357774.0
2020-08-11 15:55:00,34.95,35.01,34.95,35.0,939540.0,33.3145,33.3717,33.3145,33.3622,939540.0
2020-08-12 09:30:00,36.5,36.7,36.3,36.67,316538.0,34.792,34.9826,34.6014,34.9541,316538.0
2020-08-12 09:35:00,36.67,36.68,36.32,36.47,229286.0,34.9541,34.9636,34.6204,34.7634,229286.0
2020-08-12 09:40:00,36.47,36.56,36.42,36.55,151901.0,34.7634,34.8492,34.7157,34.8397,151901.0
2020-08-12 09:45:00,36.55,36.56,36.37,36.38,81554.0,34.8397,34.8492,34.6681,34.6776,81554.0
2020-08-12 09:50:00,36.38,36.48,36.32,36.33,120625.0,34.6776,34.7729,34.6204,34.63,120625.0
2020-08-12 09:55:00,36.33,36.39,36.22,36.25,149130.0,34.63,34.6872,34.5251,34.5537,149130.0
2020-08-12 10:00:00,36.26,36.36,36.25,36.3,106415.0,34.5632,34.6586,34.5537,34.6014,106415.0
2020-08-12 10:05:00,36.3,36.35,36.26,36.34,41106.0,34.6014,34.649,34.5632,34.6395,41106.0
2020-08-12 10:10:00,36.35,36.35,36.3,36.31,73652.0,34.649,34.649,34.6014,34.6109,73652.0
2020-08-12 10:15:00,36.32,36.47,36.32,36.45,56504.0,34.6204,34.7634,34.6204,34.7443,56504.0
2020-08-12 10:20:00,36.45,36.53,36.42,36.46,63641.0,34.7443,34.8206,34.7157,34.7539,63641.0
2020-08-12 10:25:00,36.47,36.54,36.44,36.53,80053.0,34.7634,34.8301,34.7348,34.8206,80053.0
2020-08-12 10:30:00,36.53,36.58,36.47,36.5,64998.0,34.8206,34.8683,34.7634,34.792,64998.0
2020-08-12 10:35:00,36.49,36.71,36.49,36.7,151256.0,34.7825,34.9922,34.7825,34.9826,151256.0
2020-08-12 10:40:00,36.7,36.8,36.68,36.7,97646.0,34.9826,35.078,34.9636,34.9826,97646.0
2020-08-12 10:45:00,36.7,36.74,36.65,36.72,103007.0,34.9826,35.0208,34.935,35.0017,103007.0
2020-08-12 10:50:00,36.72,36.79,36.71,36.72,79944.0,35.0017,35.0684,34.9922,35.0017,79944.0
2020-08-12 10:55:00,36.73,36.82,36.72,36.78,58868.0,35.0112,35.097,35.0017,35.0589,58868.0
2020-08-12 11:00:00,36.77,36.83,36.76,36.82,70076.0,35.0494,35.1066,35.0398,35.097,70076.0
2020-08-12 11:05:00,36.82,36.83,36.77,36.8,36009.0,35.097,35.1066,35.0494,35.078,36009.0
2020-08-12 11:10:00,36.81,36.81,36.74,36.77,40849.0,35.0875,35.0875,35.0208,35.0494,40849.0
2020-08-12 11:15:00,36.77,36.8,36.74,36.8,41647.0,35.0494,35.078,35.0208,35.078,41647.0
2020-08-12 11:20:00,36.8,36.87,36.74,36.81,47085.0,35.078,35.1447,35.0208,35.0875,47085.0
2020-08-12 11:25:00,36.82,36.86,36.75,36.76,67109.0,35.097,35.1352,35.0303,35.0398,67109.0
2020-08-12 11:30:00,36.77,36.87,36.77,36.84,23452.0,35.0494,35.1447,35.0494,35.1161,23452.0
2020-08-12 11:35:00,36.84,36.86,36.79,36.81,92445.0,35.1161,35.1352,35.0684,35.0875,92445.0
2020-08-12 11:40:00,36.8,36.81,36.74,36.75,30254.0,35.078,35.0875,35.0208,35.0303,30254.0
2020-08-12 11:45:00,36.76,36.79,36.7,36.7,75440.0,35.0398,35.0684,34.9826,34.9826,75440.0
2020-08-12 11:50:00,36.7,36.7,36.6,36.6,75513.0,34.9826,34.9826,34.8873,34.8873,75513.0
2020-08-12 11:55:00,36.6,36.61,36.5,36.55,52602.0,34.8873,34.8969,34.792,34.8397,52602.0
2020-08-12 12:00:00,36.55,36.61,36.54,36.6,29740.0,34.8397,34.8969,34.8301,34.8873,29740.0
2020-08-12 12:05:00,36.6,36.6,36.55,36.56,15348.0,34.8873,34.8873,34.8397,34.8492,15348.0
2020-08-12 12:10:00,36.57,36.58,36.52,36.54,13295.0,34.8587,34.8683,34.8111,34.8301,13295.0
2020-08-12 12:15:00,36.55,36.6,36.55,36.57,22722.0,34.8397,34.8873,34.8397,34.8587,22722.0
2020-08-12 12:20:00,36.57,36.59,36.53,36.53,14980.0,34.8587,34.8778,34.8206,34.8206,14980.0
2020-08-12 12:25:00,36.54,36.54,36.47,36.5,177645.0,34.8301,34.8301,34.7634,34.792,177645.0
2020-08-12 12:30:00,36.51,36.51,36.47,36.5,25423.0,34.8015,34.8015,34.7634,34.792,25423.0
2020-08-12 12:35:00,36.49,36.52,36.48,36.5,213162.0,34.7825,34.8111,34.7729,34.792,213162.0
2020-08-12 12:40:00,36.51,36.52,36.46,36.5,31209.0,34.8015,34.8111,34.7539,34.792,31209.0
2020-08-12 12:45:00,36.5,36.5,36.47,36.5,15941.0,34.792,34.792,34.7634,34.792,15941.0
2020-08-12 12:50:00,36.49,36.5,36.41,36.41,14726.0,34.7825,34.792,34.7062,34.7062,14726.0
2020-08-12 12:55:00,36.41,36.42,36.33,36.35,31077.0,34.7062,34.7157,34.63,34.649,31077.0
2020-08-12 13:00:00,36.35,36.36,36.3,36.34,36662.0,34.649,34.6586,34.6014,34.6395,36662.0
2020-08-12 13:05:00,36.34,36.34,36.28,36.29,64690.0,34.6395,34.6395,34.5823,34.5918,64690.0
2020-08-12 13:10:00,36.29,36.31,36.27,36.3,24332.0,34.5918,34.6109,34.5728,34.6014,24332.0
2020-08-12 13:15:00,36.3,36.32,36.23,36.25,67458.0,34.6014,34.6204,34.5346,34.5537,67458.0
2020-08-12 13:20:00,36.26,36.43,36.25,36.43,19506.0,34.5632,34.7253,34.5537,34.7253,19506.0
2020-08-12 13:25:00,36.42,36.48,36.42,36.43,17815.0,34.7157,34.7729,34.7157,34.7253,17815.0
2020-08-12 13:30:00,36.44,36.48,36.42,36.45,25758.0,34.7348,34.7729,34.7157,34.7443,25758.0
2020-08-12 13:35:00,36.45,36.45,36.39,36.41,30756.0,34.7443,34.7443,34.6872,34.7062,30756.0
2020-08-12 13:40:00,36.41,36.42,36.39,36.4,19999.0,34.7062,34.7157,34.6872,34.6967,19999.0
2020-08-12 13:45:00,36.41,36.41,36.38,36.38,15360.0,34.7062,34.7062,34.6776,34.6776,15360.0
2020-08-12 13:50:00,36.39,36.44,36.38,36.43,18347.0,34.6872,34.7348,34.6776,34.7253,18347.0
2020-08-12 13:55:00,36.44,36.5,36.39,36.48,49719.0,34.7348,34.792,34.6872,34.7729,49719.0
2020-08-12 14:00:00,36.47,36.48,36.39,36.39,28687.0,34.7634,34.7729,34.6872,34.6872,28687.0
2020-08-12 14:05:00,36.4,36.4,36.35,36.38,22104.0,34.6967,34.6967,34.649,34.6776,22104.0
2020-08-12 14:10:00,36.39,36.41,36.38,36.4,42330.0,34.6872,34.7062,34.6776,34.6967,42330.0
2020-08-12 14:15:00,36.39,36.41,36.37,36.4,16649.0,34.6872,34.7062,34.6681,34.6967,16649.0
2020-08-12 14:20:00,36.4,36.42,36.38,36.39,16567.0,34.6967,34.7157,34.6776,34.6872,16567.0
2020-08-12 14:25:00,36.4,36.4,36.33,36.34,74890.0,34.6967,34.6967,34.63,34.6395,74890.0
2020-08-12 14:30:00,36.33,36.34,36.21,36.24,78639.0,34.63,34.6395,34.5156,34.5442,78639.0
2020-08-12 14:35:00,36.24,36.24,36.18,36.18,25078.0,34.5442,34.5442,34.487,34.487,25078.0
2020-08-12 14:40:00,36.17,36.26,36.16,36.25,42931.0,34.4774,34.5632,34.4679,34.5537,42931.0
2020-08-12 14:45:00,36.26,36.26,36.21,36.26,41549.0,34.5632,34.5632,34.5156,34.5632,41549.0
2020-08-12 14:50:00,36.26,36.28,36.24,36.28,27863.0,34.5632,34.5823,34.5442,34.5823,27863.0
2020-08-12 14:55:00,36.29,36.34,36.28,36.34,18027.0,34.5918,34.6395,34.5823,34.6395,18027.0
2020-08-12 15:00:00,36.35,36.41,36.35,36.39,28705.0,34.649,34.7062,34.649,34.6872,28705.0
2020-08-12 15:05:00,36.39,36.43,36.38,36.41,28617.0,34.6872,34.7253,34.6776,34.7062,28617.0
2020-08-12 15:10:00,36.42,36.47,36.41,36.47,34385.0,34.7157,34.7634,34.7062,34.7634,34385.0
2020-08-12 15:15:00,36.47,36.48,36.41,36.46,36763.0,34.7634,34.7729,34.7062,34.7539,36763.0
2020-08-12 15:20:00,36.46,36.46,36.37,36.38,25964.0,34.7539,34.7539,34.6681,34.6776,25964.0
2020-08-12 15:25:00,36.38,36.43,36.37,36.41,51023.0,34.6776,34.7253,34.6681,34.7062,51023.0
2020-08-12 15:30:00,36.4,36.41,36.21,36.25,63766.0,34.6967,34.7062,34.5156,34.5537,63766.0
2020-08-12 15:35:00,36.25,36.29,36.23,36.29,34731.0,34.5537,34.5918,34.5346,34.5918,34731.0
2020-08-12 15:40:00,36.29,36.37,36.28,36.36,30939.0,34.5918,34.6681,34.5823,34.6586,30939.0
2020-08-12 15:45:00,36.36,36.36,36.3,36.31,64538.0,34.6586,34.6586,34.6014,34.6109,64538.0
2020-08-12 15:50:00,36.32,36.36,36.28,36.3,130140.0,34.6204,34.6586,34.5823,34.6014,130140.0
2020-08-12 15:55:00,36.29,36.38,36.26,36.35,268039.0,34.5918,34.6776,34.5632,34.649,268039.0
2020-08-13 09:30:00,36.15,36.32,36.1,36.29,49188.0,34.4584,34.6204,34.4107,34.5918,49188.0
2020-08-13 09:35:00,36.31,36.32,36.24,36.3,11776.0,34.6109,34.6204,34.5442,34.6014,11776.0
2020-08-13 09:40:00,36.3,36.55,36.29,36.51,40058.0,34.6014,34.8397,34.5918,34.8015,40058.0
2020-08-13 09:45:00,36.5,36.54,36.45,36.45,16727.0,34.792,34.8301,34.7443,34.7443,16727.0
2020-08-13 09:50:00,36.45,36.57,36.44,36.54,31606.0,34.7443,34.8587,34.7348,34.8301,31606.0
2020-08-13 09:55:00,36.55,36.6,36.54,36.56,14730.0,34.8397,34.8873,34.8301,34.8492,14730.0
2020-08-13 10:00:00,36.55,36.55,36.37,36.41,20704.0,34.8397,34.8397,34.6681,34.7062,20704.0
2020-08-13 10:05:00,36.41,36.44,36.35,36.35,12603.0,34.7062,34.7348,34.649,34.649,12603.0
2020-08-13 10:10:00,36.35,36.4,36.32,36.36,14897.0,34.649,34.6967,34.6204,34.6586,14897.0
2020-08-13 10:15:00,36.36,36.38,36.34,36.37,8550.0,34.6586,34.6776,34.6395,34.6681,8550.0
2020-08-13 10:20:00,36.37,36.41,36.36,36.37,6127.0,34.6681,34.7062,34.6586,34.6681,6127.0
2020-08-13 10:25:00,36.4,36.4,36.33,36.33,3041.0,34.6967,34.6967,34.63,34.63,3041.0
2020-08-13 10:30:00,36.35,36.4,36.35,36.4,9397.0,34.649,34.6967,34.649,34.6967,9397.0
2020-08-13 10:35:00,36.39,36.41,36.38,36.41,5225.0,34.6872,34.7062,34.6776,34.7062,5225.0
2020-08-13 10:40:00,36.42,36.47,36.4,36.45,6125.0,34.7157,34.7634,34.6967,34.7443,6125.0
2020-08-13 10:45:00,36.45,36.46,36.42,36.45,20162.0,34.7443,34.7539,34.7157,34.7443,20162.0
2020-08-13 10:50:00,36.44,36.47,36.42,36.45,21565.0,34.7348,34.7634,34.7157,34.7443,21565.0
2020-08-13 10:55:00,36.45,36.57,36.45,36.57,15931.0,34.7443,34.8587,34.7443,34.8587,15931.0
2020-08-13 11:00:00,36.56,36.64,36.55,36.64,12501.0,34.8492,34.9255,34.8397,34.9255,12501.0
2020-08-13 11:05:00,36.63,36.63,36.52,36.55,28835.0,34.9159,34.9159,34.8111,34.8397,28835.0
2020-08-13 11:10:00,36.55,36.59,36.52,36.58,14950.0,34.8397,34.8778,34.8111,34.8683,14950.0
2020-08-13 11:15:00,36.58,36.59,36.51,36.52,25004.0,34.8683,34.8778,34.8015,34.8111,25004.0
2020-08-13 11:20:00,36.51,36.52,36.48,36.49,4506.0,34.8015,34.8111,34.7729,34.7825,4506.0
2020-08-13 11:25:00,36.49,36.53,36.49,36.52,11933.0,34.7825,34.8206,34.7825,34.8111,11933.0
2020-08-13 11:30:00,36.52,36.54,36.47,36.48,14378.0,34.8111,34.8301,34.7634,34.7729,14378.0
2020-08-13 11:35:00,36.48,36.51,36.45,36.45,9116.0,34.7729,34.8015,34.7443,34.7443,9116.0
2020-08-13 11:40:00,36.45,36.52,36.45,36.52,10661.0,34.7443,34.8111,34.7443,34.8111,10661.0
2020-08-13 11:45:00,36.52,36.54,36.49,36.5,45963.0,34.8111,34.8301,34.7825,34.792,45963.0
2020-08-13 11:50:00,36.5,36.5,36.46,36.48,21715.0,34.792,34.792,34.7539,34.7729,21715.0
2020-08-13 11:55:00,36.48,36.49,36.47,36.48,18351.0,34.7729,34.7825,34.7634,34.7729,18351.0
2020-08-13 12:00:00,36.48,36.56,36.48,36.55,33833.0,34.7729,34.8492,34.7729,34.8397,33833.0
2020-08-13 12:05:00,36.55,36.56,36.43,36.45,50610.0,34.8397,34.8492,34.7253,34.7443,50610.0
2020-08-13 12:10:00,36.45,36.48,36.41,36.42,36283.0,34.7443,34.7729,34.7062,34.7157,36283.0
2020-08-13 12:15:00,36.41,36.44,36.4,36.44,15637.0,34.7062,34.7348,34.6967,34.7348,15637.0
2020-08-13 12:20:00,36.43,36.44,36.41,36.43,12228.0,34.7253,34.7348,34.7062,34.7253,12228.0
2020-08-13 12:25:00,36.43,36.43,36.41,36.43,6994.0,34.7253,34.7253,34.7062,34.7253,6994.0
2020-08-13 12:30:00,36.43,36.44,36.42,36.43,12261.0,34.7253,34.7348,34.7157,34.7253,12261.0
2020-08-13 12:35:00,36.43,36.44,36.4,36.43,33326.0,34.7253,34.7348,34.6967,34.7253,33326.0
2020-08-13 12:40:00,36.43,36.43,36.4,36.41,13490.0,34.7253,34.7253,34.6967,34.7062,13490.0
2020-08-13 12:45:00,36.41,36.42,36.36,36.38,75035.0,34.7062,34.7157,34.6586,34.6776,75035.0
2020-08-13 12:50:00,36.38,36.39,36.35,36.38,9313.0,34.6776,34.6872,34.649,34.6776,9313.0
2020-08-13 12:55:00,36.39,36.39,36.38,36.39,10797.0,34.6872,34.6872,34.6776,34.6872,10797.0
2020-08-13 13:00:00,36.39,36.41,36.38,36.39,34131.0,34.6872,34.7062,34.6776,34.6872,34131.0
2020-08-13 13:05:00,36.39,36.41,36.38,36.4,8855.0,34.6872,34.7062,34.6776,34.6967,8855.0
2020-08-13 13:10:00,36.39,36.41,36.39,36.4,15452.0,34.6872,34.7062,34.6872,34.6967,15452.0
2020-08-13 13:15:00,36.41,36.44,36.4,36.44,48771.0,34.7062,34.7348,34.6967,34.7348,48771.0
2020-08-13 13:20:00,36.43,36.44,36.42,36.42,14636.0,34.7253,34.7348,34.7157,34.7157,14636.0
2020-08-13 13:25:00,36.42,36.43,36.35,36.37,16838.0,34.7157,34.7253,34.649,34.6681,16838.0
2020-08-13 13:30:00,36.37,36.37,36.28,36.29,15682.0,34.6681,34.6681,34.5823,34.5918,15682.0
2020-08-13 13:35:00,36.28,36.33,36.27,36.31,12711.0,34.5823,34.63,34.5728,34.6109,12711.0
2020-08-13 13:40:00,36.32,36.32,36.28,36.28,14086.0,34.6204,34.6204,34.5823,34.5823,14086.0
2020-08-13 13:45:00,36.28,36.35,36.28,36.34,4808.0,34.5823,34.649,34.5823,34.6395,4808.0
2020-08-13 13:50:00,36.34,36.35,36.32,36.33,8794.0,34.6395,34.649,34.6204,34.63,8794.0
2020-08-13 13:55:00,36.33,36.38,36.32,36.37,12980.0,34.63,34.6776,34.6204,34.6681,12980.0
2020-08-13 14:00:00,36.37,36.39,36.32,36.38,10128.0,34.6681,34.6872,34.6204,34.6776,10128.0
2020-08-13 14:05:00,36.37,36.41,36.36,36.38,12042.0,34.6681,34.7062,34.6586,34.6776,12042.0
2020-08-13 14:10:00,36.38,36.39,36.35,36.37,9544.0,34.6776,34.6872,34.649,34.6681,9544.0
2020-08-13 14:15:00,36.36,36.38,36.29,36.3,10860.0,34.6586,34.6776,34.5918,34.6014,10860.0
2020-08-13 14:20:00,36.3,36.3,36.24,36.27,12894.0,34.6014,34.6014,34.5442,34.5728,12894.0
2020-08-13 14:25:00,36.27,36.33,36.26,36.32,13547.0,34.5728,34.63,34.5632,34.6204,13547.0
2020-08-13 14:30:00,36.32,36.33,36.3,36.32,7859.0,34.6204,34.63,34.6014,34.6204,7859.0
2020-08-13 14:35:00,36.32,36.32,36.23,36.29,15524.0,34.6204,34.6204,34.5346,34.5918,15524.0
2020-08-13 14:40:00,36.29,36.32,36.27,36.27,9668.0,34.5918,34.6204,34.5728,34.5728,9668.0
2020-08-13 14:45:00,36.28,36.32,36.27,36.27,17906.0,34.5823,34.6204,34.5728,34.5728,17906.0
2020-08-13 14:50:00,36.27,36.28,36.19,36.26,19700.0,34.5728,34.5823,34.4965,34.5632,19700.0
2020-08-13 14:55:00,36.26,36.3,36.24,36.3,15249.0,34.5632,34.6014,34.5442,34.6014,15249.0
2020-08-13 15:00:00,36.3,36.31,36.26,36.29,19500.0,34.6014,34.6109,34.5632,34.5918,19500.0
2020-08-13 15:05:00,36.28,36.32,36.27,36.32,19169.0,34.5823,34.6204,34.5728,34.6204,19169.0
2020-08-13 15:10:00,36.31,36.37,36.29,36.34,37727.0,34.6109,34.6681,34.5918,34.6395,37727.0
2020-08-13 15:15:00,36.33,36.39,36.33,36.36,15439.0,34.63,34.6872,34.63,34.6586,15439.0
2020-08-13 15:20:00,36.37,36.41,36.37,36.41,40828.0,34.6681,34.7062,34.6681,34.7062,40828.0
2020-08-13 15:25:00,36.41,36.41,36.36,36.4,12468.0,34.7062,34.7062,34.6586,34.6967,12468.0
2020-08-13 15:30:00,36.4,36.41,36.37,36.41,26722.0,34.6967,34.7062,34.6681,34.7062,26722.0
2020-08-13 15:35:00,36.41,36.49,36.4,36.45,42197.0,34.7062,34.7825,34.6967,34.7443,42197.0
2020-08-13 15:40:00,36.45,36.49,36.44,36.45,29548.0,34.7443,34.7825,34.7348,34.7443,29548.0
2020-08-13 15:45:00,36.46,36.46,36.39,36.39,35616.0,34.7539,34.7539,34.6872,34.6872,35616.0
2020-08-13 15:50:00,36.4,36.42,36.35,36.36,66799.0,34.6967,34.7157,34.649,34.6586,66799.0
2020-08-13 15:55:00,36.36,36.4,36.35,36.37,151433.0,34.6586,34.6967,34.649,34.6681,151433.0
2020-08-14 09:30:00,36.14,36.32,36.03,36.12,25653.0,34.5758,34.748,34.4706,34.5567,25653.0
2020-08-14 09:35:00,36.14,36.21,36.09,36.17,7931.0,34.5758,34.6428,34.528,34.6045,7931.0
2020-08-14 09:40:00,36.16,36.22,36.14,36.19,10840.0,34.5949,34.6524,34.5758,34.6236,10840.0
2020-08-14 09:45:00,36.19,36.19,36.04,36.07,20184.0,34.6236,34.6236,34.4801,34.5088,20184.0
2020-08-14 09:50:00,36.07,36.09,36.02,36.07,10052.0,34.5088,34.528,34.461,34.5088,10052.0
2020-08-14 09:55:00,36.06,36.16,36.05,36.16,8378.0,34.4993,34.5949,34.4897,34.5949,8378.0
2020-08-14 10:00:00,36.17,36.2,36.11,36.11,6699.0,34.6045,34.6332,34.5471,34.5471,6699.0
2020-08-14 10:05:00,36.12,36.17,36.11,36.17,8572.0,34.5567,34.6045,34.5471,34.6045,8572.0
2020-08-14 10:10:00,36.18,36.2,36.16,36.18,9192.0,34.6141,34.6332,34.5949,34.6141,9192.0
2020-08-14 10:15:00,36.19,36.3,36.19,36.27,59631.0,34.6236,34.7289,34.6236,34.7002,59631.0
2020-08-14 10:20:00,36.27,36.34,36.21,36.34,11813.0,34.7002,34.7672,34.6428,34.7672,11813.0
2020-08-14 10:25:00,36.34,36.35,36.27,36.3,24320.0,34.7672,34.7767,34.7002,34.7289,24320.0
2020-08-14 10:30:00,36.31,36.35,36.31,36.34,8143.0,34.7385,34.7767,34.7385,34.7672,8143.0
2020-08-14 10:35:00,36.35,36.39,36.34,36.39,6395.0,34.7767,34.815,34.7672,34.815,6395.0
2020-08-14 10:40:00,36.41,36.43,36.38,36.41,6974.0,34.8341,34.8533,34.8054,34.8341,6974.0
2020-08-14 10:45:00,36.41,36.52,36.41,36.51,27402.0,34.8341,34.9394,34.8341,34.9298,27402.0
2020-08-14 10:50:00,36.5,36.5,36.46,36.49,11310.0,34.9202,34.9202,34.882,34.9107,11310.0
2020-08-14 10:55:00,36.48,36.53,36.48,36.49,32576.0,34.9011,34.9489,34.9011,34.9107,32576.0
2020-08-14 11:00:00,36.48,36.49,36.36,36.38,13535.0,34.9011,34.9107,34.7863,34.8054,13535.0
2020-08-14 11:05:00,36.39,36.49,36.39,36.49,5805.0,34.815,34.9107,34.815,34.9107,5805.0
2020-08-14 11:10:00,36.48,36.51,36.46,36.47,31476.0,34.9011,34.9298,34.882,34.8915,31476.0
2020-08-14 11:15:00,36.48,36.51,36.45,36.47,37053.0,34.9011,34.9298,34.8724,34.8915,37053.0
2020-08-14 11:20:00,36.47,36.55,36.46,36.55,9560.0,34.8915,34.9681,34.882,34.9681,9560.0
2020-08-14 11:25:00,36.55,36.56,36.5,36.53,5294.0,34.9681,34.9776,34.9202,34.9489,5294.0
2020-08-14 11:30:00,36.53,36.53,36.49,36.51,8990.0,34.9489,34.9489,34.9107,34.9298,8990.0
2020-08-14 11:35:00,36.51,36.51,36.47,36.5,20379.0,34.9298,34.9298,34.8915,34.9202,20379.0
2020-08-14 11:40:00,36.49,36.54,36.48,36.52,17141.0,34.9107,34.9585,34.9011,34.9394,17141.0
2020-08-14 11:45:00,36.53,36.59,36.53,36.55,10606.0,34.9489,35.0063,34.9489,34.9681,10606.0
2020-08-14 11:50:00,36.55,36.57,36.5,36.53,28116.0,34.9681,34.9872,34.9202,34.9489,28116.0
2020-08-14 11:55:00,36.54,36.54,36.46,36.47,15771.0,34.9585,34.9585,34.882,34.8915,15771.0
2020-08-14 12:00:00,36.47,36.48,36.42,36.47,12899.0,34.8915,34.9011,34.8437,34.8915,12899.0
2020-08-14 12:05:00,36.47,36.48,36.43,36.44,16355.0,34.8915,34.9011,34.8533,34.8628,16355.0
2020-08-14 12:10:00,36.45,36.48,36.43,36.44,14941.0,34.8724,34.9011,34.8533,34.8628,14941.0
2020-08-14 12:15:00,36.44,36.5,36.42,36.5,46259.0,34.8628,34.9202,34.8437,34.9202,46259.0
2020-08-14 12:20:00,36.49,36.5,36.43,36.45,22139.0,34.9107,34.9202,34.8533,34.8724,22139.0
2020-08-14 12:25:00,36.45,36.48,36.39,36.41,22766.0,34.8724,34.9011,34.815,34.8341,22766.0
2020-08-14 12:30:00,36.42,36.48,36.42,36.48,8208.0,34.8437,34.9011,34.8437,34.9011,8208.0
2020-08-14 12:35:00,36.48,36.51,36.45,36.51,11339.0,34.9011,34.9298,34.8724,34.9298,11339.0
2020-08-14 12:40:00,36.51,36.56,36.51,36.53,12155.0,34.9298,34.9776,34.9298,34.9489,12155.0
2020-08-14 12:45:00,36.54,36.54,36.49,36.5,12441.0,34.9585,34.9585,34.9107,34.9202,12441.0
2020-08-14 12:50:00,36.5,36.51,36.45,36.47,16459.0,34.9202,34.9298,34.8724,34.8915,16459.0
2020-08-14 12:55:00,36.48,36.49,36.46,36.48,7085.0,34.9011,34.9107,34.882,34.9011,7085.0
2020-08-14 13:00:00,36.47,36.48,36.43,36.45,74192.0,34.8915,34.9011,34.8533,34.8724,74192.0
2020-08-14 13:05:00,36.45,36.45,36.43,36.43,26069.0,34.8724,34.8724,34.8533,34.8533,26069.0
2020-08-14 13:10:00,36.43,36.46,36.41,36.41,39240.0,34.8533,34.882,34.8341,34.8341,39240.0
2020-08-14 13:15:00,36.41,36.42,36.37,36.4,19655.0,34.8341,34.8437,34.7959,34.8246,19655.0
2020-08-14 13:20:00,36.4,36.41,36.34,36.4,57582.0,34.8246,34.8341,34.7672,34.8246,57582.0
2020-08-14 13:25:00,36.41,36.55,36.4,36.52,27341.0,34.8341,34.9681,34.8246,34.9394,27341.0
2020-08-14 13:30:00,36.52,36.56,36.52,36.54,17131.0,34.9394,34.9776,34.9394,34.9585,17131.0
2020-08-14 13:35:00,36.55,36.57,36.52,36.55,11410.0,34.9681,34.9872,34.9394,34.9681,11410.0
2020-08-14 13:40:00,36.55,36.57,36.52,36.56,19088.0,34.9681,34.9872,34.9394,34.9776,19088.0
2020-08-14 13:45:00,36.57,36.59,36.56,36.57,15828.0,34.9872,35.0063,34.9776,34.9872,15828.0
2020-08-14 13:50:00,36.57,36.62,36.57,36.59,9698.0,34.9872,35.035,34.9872,35.0063,9698.0
2020-08-14 13:55:00,36.6,36.62,36.59,36.61,11223.0,35.0159,35.035,35.0063,35.0255,11223.0
2020-08-14 14:00:00,36.62,36.62,36.56,36.6,14539.0,35.035,35.035,34.9776,35.0159,14539.0
2020-08-14 14:05:00,36.6,36.61,36.57,36.61,15191.0,35.0159,35.0255,34.9872,35.0255,15191.0
2020-08-14 14:10:00,36.61,36.63,36.59,36.63,13451.0,35.0255,35.0446,35.0063,35.0446,13451.0
2020-08-14 14:15:00,36.63,36.63,36.6,36.62,26249.0,35.0446,35.0446,35.0159,35.035,26249.0
2020-08-14 14:20:00,36.62,36.65,36.62,36.65,18769.0,35.035,35.0637,35.035,35.0637,18769.0
2020-08-14 14:25:00,36.65,36.66,36.62,36.64,30965.0,35.0637,35.0733,35.035,35.0542,30965.0
2020-08-14 14:30:00,36.64,36.66,36.6,36.61,15233.0,35.0542,35.0733,35.0159,35.0255,15233.0
2020-08-14 14:35:00,36.61,36.63,36.6,36.61,13476.0,35.0255,35.0446,35.0159,35.0255,13476.0
2020-08-14 14:40:00,36.61,36.64,36.6,36.64,21278.0,35.0255,35.0542,35.0159,35.0542,21278.0
2020-08-14 14:45:00,36.64,36.67,36.63,36.65,27083.0,35.0542,35.0829,35.0446,35.0637,27083.0
2020-08-14 14:50:00,36.66,36.7,36.64,36.66,27813.0,35.0733,35.1116,35.0542,35.0733,27813.0
2020-08-14 14:55:00,36.67,36.7,36.66,36.68,29254.0,35.0829,35.1116,35.0733,35.0924,29254.0
2020-08-14 15:00:00,36.68,36.7,36.63,36.65,38334.0,35.0924,35.1116,35.0446,35.0637,38334.0
2020-08-14 15:05:00,36.65,36.72,36.65,36.7,75234.0,35.0637,35.1307,35.0637,35.1116,75234.0
2020-08-14 15:10:00,36.7,36.71,36.68,36.7,40120.0,35.1116,35.1211,35.0924,35.1116,40120.0
2020-08-14 15:15:00,36.7,36.72,36.64,36.65,47079.0,35.1116,35.1307,35.0542,35.0637,47079.0
2020-08-14 15:20:00,36.65,36.7,36.64,36.64,34938.0,35.0637,35.1116,35.0542,35.0542,34938.0
2020-08-14 15:25:00,36.65,36.65,36.58,36.62,29107.0,35.0637,35.0637,34.9968,35.035,29107.0
2020-08-14 15:30:00,36.62,36.63,36.58,36.62,40471.0,35.035,35.0446,34.9968,35.035,40471.0
2020-08-14 15:35:00,36.62,36.65,36.58,36.61,45375.0,35.035,35.0637,34.9968,35.0255,45375.0
2020-08-14 15:40:00,36.62,36.67,36.6,36.66,49237.0,35.035,35.0829,35.0159,35.0733,49237.0
2020-08-14 15:45:00,36.66,36.67,36.54,36.54,52093.0,35.0733,35.0829,34.9585,34.9585,52093.0
2020-08-14 15:50:00,36.54,36.65,36.53,36.63,95828.0,34.9585,35.0637,34.9489,35.0446,95828.0
2020-08-14 15:55:00,36.63,36.65,36.59,36.64,152928.0,35.0446,35.0637,35.0063,35.0542,152928.0
2020-08-17 09:30:00,36.5,36.64,36.46,36.56,129091.0,34.9202,35.0542,34.882,34.9776,129091.0
2020-08-17 09:35:00,36.52,36.54,35.97,36.16,288975.0,34.9394,34.9585,34.4132,34.5949,288975.0
2020-08-17 09:40:00,36.19,36.37,36.1,36.26,74401.0,34.6236,34.7959,34.5375,34.6906,74401.0
2020-08-17 09:45:00,36.28,36.38,36.27,36.29,32103.0,34.7098,34.8054,34.7002,34.7193,32103.0
2020-08-17 09:50:00,36.26,36.32,36.2,36.29,28791.0,34.6906,34.748,34.6332,34.7193,28791.0
2020-08-17 09:55:00,36.27,36.32,36.22,36.29,21275.0,34.7002,34.748,34.6524,34.7193,21275.0
2020-08-17 10:00:00,36.3,36.32,36.23,36.28,23327.0,34.7289,34.748,34.6619,34.7098,23327.0
2020-08-17 10:05:00,36.27,36.27,36.22,36.23,15713.0,34.7002,34.7002,34.6524,34.6619,15713.0
2020-08-17 10:10:00,36.24,36.26,36.1,36.11,33237.0,34.6715,34.6906,34.5375,34.5471,33237.0
2020-08-17 10:15:00,36.11,36.24,36.11,36.21,18955.0,34.5471,34.6715,34.5471,34.6428,18955.0
2020-08-17 10:20:00,36.22,36.25,36.16,36.24,13122.0,34.6524,34.6811,34.5949,34.6715,13122.0
2020-08-17 10:25:00,36.26,36.28,36.22,36.27,23764.0,34.6906,34.7098,34.6524,34.7002,23764.0
2020-08-17 10:30:00,36.27,36.27,36.21,36.21,7913.0,34.7002,34.7002,34.6428,34.6428,7913.0
2020-08-17 10:35:00,36.21,36.22,36.16,36.16,10372.0,34.6428,34.6524,34.5949,34.5949,10372.0
2020-08-17 10:40:00,36.16,36.2,36.15,36.16,7855.0,34.5949,34.6332,34.5854,34.5949,7855.0
2020-08-17 10:45:00,36.17,36.22,36.17,36.22,5942.0,34.6045,34.6524,34.6045,34.6524,5942.0
2020-08-17 10:50:00,36.23,36.25,36.21,36.25,9656.0,34.6619,34.6811,34.6428,34.6811,9656.0
2020-08-17 10:55:00,36.24,36.25,36.07,36.1,52458.0,34.6715,34.6811,34.5088,34.5375,52458.0
2020-08-17 11:00:00,36.11,36.13,36.06,36.11,15765.0,34.5471,34.5662,34.4993,34.5471,15765.0
2020-08-17 11:05:00,36.11,36.11,36.05,36.07,11657.0,34.5471,34.5471,34.4897,34.5088,11657.0
2020-08-17 11:10:00,36.07,36.09,36.06,36.09,8898.0,34.5088,34.528,34.4993,34.528,8898.0
2020-08-17 11:15:00,36.09,36.13,36.07,36.13,21829.0,34.528,34.5662,34.5088,34.5662,21829.0
2020-08-17 11:20:00,36.13,36.13,36.1,36.11,12408.0,34.5662,34.5662,34.5375,34.5471,12408.0
2020-08-17 11:25:00,36.11,36.15,36.09,36.15,10932.0,34.5471,34.5854,34.528,34.5854,10932.0
2020-08-17 11:30:00,36.15,36.15,36.11,36.11,15368.0,34.5854,34.5854,34.5471,34.5471,15368.0
2020-08-17 11:35:00,36.12,36.17,36.12,36.15,7728.0,34.5567,34.6045,34.5567,34.5854,7728.0
2020-08-17 11:40:00,36.14,36.17,36.12,36.13,20030.0,34.5758,34.6045,34.5567,34.5662,20030.0
2020-08-17 11:45:00,36.13,36.16,36.12,36.15,7006.0,34.5662,34.5949,34.5567,34.5854,7006.0
2020-08-17 11:50:00,36.15,36.17,36.13,36.15,11833.0,34.5854,34.6045,34.5662,34.5854,11833.0
2020-08-17 11:55:00,36.15,36.17,36.13,36.16,17864.0,34.5854,34.6045,34.5662,34.5949,17864.0
2020-08-17 12:00:00,36.16,36.18,36.14,36.16,23237.0,34.5949,34.6141,34.5758,34.5949,23237.0
2020-08-17 12:05:00,36.16,36.17,36.11,36.15,14331.0,34.5949,34.6045,34.5471,34.5854,14331.0
2020-08-17 12:10:00,36.15,36.15,36.07,36.07,6899.0,34.5854,34.5854,34.5088,34.5088,6899.0
2020-08-17 12:15:00,36.08,36.08,36.01,36.05,29912.0,34.5184,34.5184,34.4514,34.4897,29912.0
2020-08-17 12:20:00,36.05,36.05,36.04,36.05,7055.0,34.4897,34.4897,34.4801,34.4897,7055.0
2020-08-17 12:25:00,36.05,36.05,36.02,36.02,17864.0,34.4897,34.4897,34.461,34.461,17864.0
2020-08-17 12:30:00,36.03,36.03,35.97,36.01,23202.0,34.4706,34.4706,34.4132,34.4514,23202.0
2020-08-17 12:35:00,36.02,36.04,35.98,36.03,24708.0,34.461,34.4801,34.4227,34.4706,24708.0
2020-08-17 12:40:00,36.02,36.04,36.01,36.03,6347.0,34.461,34.4801,34.4514,34.4706,6347.0
2020-08-17 12:45:00,36.04,36.06,36.03,36.05,9922.0,34.4801,34.4993,34.4706,34.4897,9922.0
2020-08-17 12:50:00,36.05,36.07,36.0,36.04,17240.0,34.4897,34.5088,34.4419,34.4801,17240.0
2020-08-17 12:55:00,36.02,36.05,35.96,35.97,42298.0,34.461,34.4897,34.4036,34.4132,42298.0
2020-08-17 13:00:00,35.98,35.98,35.93,35.97,25593.0,34.4227,34.4227,34.3749,34.4132,25593.0
2020-08-17 13:05:00,35.96,35.97,35.9,35.9,23346.0,34.4036,34.4132,34.3462,34.3462,23346.0
2020-08-17 13:10:00,35.89,35.94,35.89,35.94,8521.0,34.3366,34.3845,34.3366,34.3845,8521.0
2020-08-17 13:15:00,35.94,35.94,35.87,35.89,17221.0,34.3845,34.3845,34.3175,34.3366,17221.0
2020-08-17 13:20:00,35.89,35.91,35.86,35.91,32776.0,34.3366,34.3558,34.3079,34.3558,32776.0
2020-08-17 13:25:00,35.91,35.99,35.9,35.96,18579.0,34.3558,34.4323,34.3462,34.4036,18579.0
2020-08-17 13:30:00,35.96,35.97,35.94,35.97,9282.0,34.4036,34.4132,34.3845,34.4132,9282.0
2020-08-17 13:35:00,35.98,35.98,35.92,35.93,6906.0,34.4227,34.4227,34.3653,34.3749,6906.0
2020-08-17 13:40:00,35.93,35.94,35.9,35.9,15371.0,34.3749,34.3845,34.3462,34.3462,15371.0
2020-08-17 13:45:00,35.91,35.96,35.9,35.95,7522.0,34.3558,34.4036,34.3462,34.394,7522.0
2020-08-17 13:50:00,35.95,35.95,35.89,35.9,11150.0,34.394,34.394,34.3366,34.3462,11150.0
2020-08-17 13:55:00,35.9,35.92,35.89,35.89,9101.0,34.3462,34.3653,34.3366,34.3366,9101.0
2020-08-17 14:00:00,35.89,35.9,35.87,35.9,14657.0,34.3366,34.3462,34.3175,34.3462,14657.0
2020-08-17 14:05:00,35.9,35.91,35.88,35.89,15469.0,34.3462,34.3558,34.3271,34.3366,15469.0
2020-08-17 14:10:00,35.89,35.93,35.88,35.93,11905.0,34.3366,34.3749,34.3271,34.3749,11905.0
2020-08-17 14:15:00,35.93,35.93,35.92,35.92,4239.0,34.3749,34.3749,34.3653,34.3653,4239.0
2020-08-17 14:20:00,35.93,36.03,35.92,36.0,9350.0,34.3749,34.4706,34.3653,34.4419,9350.0
2020-08-17 14:25:00,36.0,36.01,35.99,36.0,6266.0,34.4419,34.4514,34.4323,34.4419,6266.0
2020-08-17 14:30:00,36.0,36.02,35.99,36.01,7752.0,34.4419,34.461,34.4323,34.4514,7752.0
2020-08-17 14:35:00,36.01,36.03,36.0,36.01,7459.0,34.4514,34.4706,34.4419,34.4514,7459.0
2020-08-17 14:40:00,36.02,36.02,35.99,35.99,8439.0,34.461,34.461,34.4323,34.4323,8439.0
2020-08-17 14:45:00,35.99,36.0,35.97,35.98,10471.0,34.4323,34.4419,34.4132,34.4227,10471.0
2020-08-17 14:50:00,35.99,36.02,35.98,36.0,15580.0,34.4323,34.461,34.4227,34.4419,15580.0
2020-08-17 14:55:00,36.01,36.02,36.0,36.02,9729.0,34.4514,34.461,34.4419,34.461,9729.0
2020-08-17 15:00:00,36.01,36.02,35.99,36.01,10128.0,34.4514,34.461,34.4323,34.4514,10128.0
2020-08-17 15:05:00,36.02,36.03,36.0,36.02,14856.0,34.461,34.4706,34.4419,34.461,14856.0
2020-08-17 15:10:00,36.02,36.04,36.01,36.02,12244.0,34.461,34.4801,34.4514,34.461,12244.0
2020-08-17 15:15:00,36.01,36.05,36.0,36.05,11257.0,34.4514,34.4897,34.4419,34.4897,11257.0
2020-08-17 15:20:00,36.05,36.06,36.01,36.02,20259.0,34.4897,34.4993,34.4514,34.461,20259.0
2020-08-17 15:25:00,36.01,36.05,36.01,36.02,23540.0,34.4514,34.4897,34.4514,34.461,23540.0
2020-08-17 15:30:00,36.03,36.08,36.02,36.07,13879.0,34.4706,34.5184,34.461,34.5088,13879.0
2020-08-17 15:35:00,36.07,36.08,36.06,36.07,12279.0,34.5088,34.5184,34.4993,34.5088,12279.0
2020-08-17 15:40:00,36.07,36.08,36.05,36.06,15190.0,34.5088,34.5184,34.4897,34.4993,15190.0
2020-08-17 15:45:00,36.06,36.09,36.05,36.08,40743.0,34.4993,34.528,34.4897,34.5184,40743.0
2020-08-17 15:50:00,36.07,36.08,36.04,36.07,38736.0,34.5088,34.5184,34.4801,34.5088,38736.0
2020-08-17 15:55:00,36.08,36.11,36.03,36.03,143587.0,34.5184,34.5471,34.4706,34.4706,143587.0
2020-08-18 09:30:00,36.06,36.32,36.01,36.2,50997.0,34.4993,34.748,34.4514,34.6332,50997.0
2020-08-18 09:35:00,36.22,36.24,36.09,36.14,57593.0,34.6524,34.6715,34.528,34.5758,57593.0
2020-08-18 09:40:00,36.15,36.22,36.11,36.18,29435.0,34.5854,34.6524,34.5471,34.6141,29435.0
2020-08-18 09:45:00,36.19,36.22,36.14,36.17,31816.0,34.6236,34.6524,34.5758,34.6045,31816.0
2020-08-18 09:50:00,36.16,36.17,36.05,36.05,34572.0,34.5949,34.6045,34.4897,34.4897,34572.0
2020-08-18 09:55:00,36.06,36.11,36.04,36.08,17055.0,34.4993,34.5471,34.4801,34.5184,17055.0
2020-08-18 10:00:00,36.09,36.13,36.04,36.13,26950.0,34.528,34.5662,34.4801,34.5662,26950.0
2020-08-18 10:05:00,36.13,36.2,36.08,36.09,21126.0,34.5662,34.6332,34.5184,34.528,21126.0
2020-08-18 10:10:00,36.07,36.12,36.05,36.09,16606.0,34.5088,34.5567,34.4897,34.528,16606.0
2020-08-18 10:15:00,36.09,36.13,36.07,36.12,17890.0,34.528,34.5662,34.5088,34.5567,17890.0
2020-08-18 10:20:00,36.11,36.13,36.08,36.1,14842.0,34.5471,34.5662,34.5184,34.5375,14842.0
2020-08-18 10:25:00,36.08,36.11,36.02,36.03,12237.0,34.5184,34.5471,34.461,34.4706,12237.0
2020-08-18 10:30:00,36.02,36.05,36.0,36.04,19628.0,34.461,34.4897,34.4419,34.4801,19628.0
2020-08-18 10:35:00,36.04,36.09,36.03,36.07,6343.0,34.4801,34.528,34.4706,34.5088,6343.0
2020-08-18 10:40:00,36.07,36.07,36.02,36.03,14225.0,34.5088,34.5088,34.461,34.4706,14225.0
2020-08-18 10:45:00,36.03,36.06,36.01,36.06,14381.0,34.4706,34.4993,34.4514,34.4993,14381.0
2020-08-18 10:50:00,36.07,36.15,36.07,36.11,8145.0,34.5088,34.5854,34.5088,34.5471,8145.0
2020-08-18 10:55:00,36.11,36.19,36.11,36.16,20749.0,34.5471,34.6236,34.5471,34.5949,20749.0
2020-08-18 11:00:00,36.16,36.18,36.15,36.17,9777.0,34.5949,34.6141,34.5854,34.6045,9777.0
2020-08-18 11:05:00,36.17,36.22,36.16,36.22,13228.0,34.6045,34.6524,34.5949,34.6524,13228.0
2020-08-18 11:10:00,36.24,36.29,36.21,36.25,18084.0,34.6715,34.7193,34.6428,34.6811,18084.0
2020-08-18 11:15:00,36.25,36.25,36.2,36.2,24085.0,34.6811,34.6811,34.6332,34.6332,24085.0
2020-08-18 11:20:00,36.21,36.23,36.18,36.22,11200.0,34.6428,34.6619,34.6141,34.6524,11200.0
2020-08-18 11:25:00,36.23,36.29,36.23,36.26,18478.0,34.6619,34.7193,34.6619,34.6906,18478.0
2020-08-18 11:30:00,36.27,36.27,36.24,36.25,9097.0,34.7002,34.7002,34.6715,34.6811,9097.0
2020-08-18 11:35:00,36.24,36.25,36.21,36.24,11693.0,34.6715,34.6811,34.6428,34.6715,11693.0
2020-08-18 11:40:00,36.25,36.25,36.19,36.19,13978.0,34.6811,34.6811,34.6236,34.6236,13978.0
2020-08-18 11:45:00,36.2,36.24,36.19,36.23,13658.0,34.6332,34.6715,34.6236,34.6619,13658.0
2020-08-18 11:50:00,36.24,36.24,36.18,36.18,13041.0,34.6715,34.6715,34.6141,34.6141,13041.0
2020-08-18 11:55:00,36.18,36.22,36.15,36.2,12092.0,34.6141,34.6524,34.5854,34.6332,12092.0
2020-08-18 12:00:00,36.2,36.21,36.15,36.16,12418.0,34.6332,34.6428,34.5854,34.5949,12418.0
2020-08-18 12:05:00,36.16,36.16,36.13,36.15,14961.0,34.5949,34.5949,34.5662,34.5854,14961.0
2020-08-18 12:10:00,36.16,36.16,36.1,36.11,15006.0,34.5949,34.5949,34.5375,34.5471,15006.0
2020-08-18 12:15:00,36.1,36.14,36.09,36.1,12748.0,34.5375,34.5758,34.528,34.5375,12748.0
2020-08-18 12:20:00,36.1,36.11,36.07,36.08,12024.0,34.5375,34.5471,34.5088,34.5184,12024.0
2020-08-18 12:25:00,36.07,36.08,36.04,36.07,16472.0,34.5088,34.5184,34.4801,34.5088,16472.0
2020-08-18 12:30:00,36.07,36.09,36.03,36.04,17413.0,34.5088,34.528,34.4706,34.4801,17413.0
2020-08-18 12:35:00,36.05,36.07,36.04,36.07,9452.0,34.4897,34.5088,34.4801,34.5088,9452.0
2020-08-18 12:40:00,36.06,36.06,36.04,36.04,9194.0,34.4993,34.4993,34.4801,34.4801,9194.0
2020-08-18 12:45:00,36.05,36.11,36.04,36.09,14587.0,34.4897,34.5471,34.4801,34.528,14587.0
2020-08-18 12:50:00,36.08,36.09,36.04,36.08,19887.0,34.5184,34.528,34.4801,34.5184,19887.0
2020-08-18 12:55:00,36.09,36.11,36.08,36.1,13181.0,34.528,34.5471,34.5184,34.5375,13181.0
2020-08-18 13:00:00,36.1,36.1,36.05,36.06,13168.0,34.5375,34.5375,34.4897,34.4993,13168.0
2020-08-18 13:05:00,36.05,36.09,36.04,36.08,10926.0,34.4897,34.528,34.4801,34.5184,10926.0
2020-08-18 13:10:00,36.09,36.09,36.04,36.04,11107.0,34.528,34.528,34.4801,34.4801,11107.0
2020-08-18 13:15:00,36.04,36.07,36.03,36.07,10849.0,34.4801,34.5088,34.4706,34.5088,10849.0
2020-08-18 13:20:00,36.07,36.08,36.03,36.04,7766.0,34.5088,34.5184,34.4706,34.4801,7766.0
2020-08-18 13:25:00,36.04,36.06,36.03,36.05,7831.0,34.4801,34.4993,34.4706,34.4897,7831.0
2020-08-18 13:30:00,36.06,36.06,36.04,36.04,4600.0,34.4993,34.4993,34.4801,34.4801,4600.0
2020-08-18 13:35:00,36.05,36.11,36.04,36.08,8275.0,34.4897,34.5471,34.4801,34.5184,8275.0
2020-08-18 13:40:00,36.09,36.09,36.04,36.04,2600.0,34.528,34.528,34.4801,34.4801,2600.0
2020-08-18 13:45:00,36.04,36.05,36.0,36.01,13353.0,34.4801,34.4897,34.4419,34.4514,13353.0
2020-08-18 13:50:00,36.01,36.03,35.99,36.0,38507.0,34.4514,34.4706,34.4323,34.4419,38507.0
2020-08-18 13:55:00,35.99,36.06,35.99,36.01,21769.0,34.4323,34.4993,34.4323,34.4514,21769.0
2020-08-18 14:00:00,36.01,36.02,35.97,35.98,4894.0,34.4514,34.461,34.4132,34.4227,4894.0
2020-08-18 14:05:00,35.97,35.98,35.95,35.97,64758.0,34.4132,34.4227,34.394,34.4132,64758.0
2020-08-18 14:10:00,35.97,36.0,35.97,35.98,5918.0,34.4132,34.4419,34.4132,34.4227,5918.0
2020-08-18 14:15:00,35.99,36.02,35.97,36.01,9579.0,34.4323,34.461,34.4132,34.4514,9579.0
2020-08-18 14:20:00,36.0,36.01,35.95,35.95,32021.0,34.4419,34.4514,34.394,34.394,32021.0
2020-08-18 14:25:00,35.95,35.96,35.91,35.91,16202.0,34.394,34.4036,34.3558,34.3558,16202.0
2020-08-18 14:30:00,35.91,35.91,35.86,35.87,20001.0,34.3558,34.3558,34.3079,34.3175,20001.0
2020-08-18 14:35:00,35.87,35.89,35.84,35.88,18809.0,34.3175,34.3366,34.2888,34.3271,18809.0
2020-08-18 14:40:00,35.88,35.88,35.81,35.81,22775.0,34.3271,34.3271,34.2601,34.2601,22775.0
2020-08-18 14:45:00,35.81,35.86,35.79,35.86,67757.0,34.2601,34.3079,34.241,34.3079,67757.0
2020-08-18 14:50:00,35.86,35.86,35.82,35.83,19356.0,34.3079,34.3079,34.2697,34.2792,19356.0
2020-08-18 14:55:00,35.83,35.9,35.83,35.89,9617.0,34.2792,34.3462,34.2792,34.3366,9617.0
2020-08-18 15:00:00,35.89,35.89,35.84,35.87,27385.0,34.3366,34.3366,34.2888,34.3175,27385.0
2020-08-18 15:05:00,35.87,35.95,35.86,35.95,20268.0,34.3175,34.394,34.3079,34.394,20268.0
2020-08-18 15:10:00,35.95,35.95,35.91,35.91,17181.0,34.394,34.394,34.3558,34.3558,17181.0
2020-08-18 15:15:00,35.92,35.92,35.87,35.9,16503.0,34.3653,34.3653,34.3175,34.3462,16503.0
2020-08-18 15:20:00,35.91,35.92,35.86,35.87,22794.0,34.3558,34.3653,34.3079,34.3175,22794.0
2020-08-18 15:25:00,35.86,35.9,35.85,35.89,15762.0,34.3079,34.3462,34.2984,34.3366,15762.0
2020-08-18 15:30:00,35.89,35.89,35.86,35.87,20864.0,34.3366,34.3366,34.3079,34.3175,20864.0
2020-08-18 15:35:00,35.87,35.88,35.86,35.87,19440.0,34.3175,34.3271,34.3079,34.3175,19440.0
2020-08-18 15:40:00,35.87,35.88,35.84,35.84,22319.0,34.3175,34.3271,34.2888,34.2888,22319.0
2020-08-18 15:45:00,35.84,35.84,35.79,35.81,66464.0,34.2888,34.2888,34.241,34.2601,66464.0
2020-08-18 15:50:00,35.82,35.82,35.77,35.77,101590.0,34.2697,34.2697,34.2218,34.2218,101590.0
2020-08-18 15:55:00,35.77,35.82,35.72,35.75,257640.0,34.2218,34.2697,34.174,34.2027,257640.0
2020-08-19 09:30:00,35.89,36.01,35.55,36.01,40931.0,34.3366,34.4514,34.0113,34.4514,40931.0
2020-08-19 09:35:00,35.95,35.98,35.79,35.79,52880.0,34.394,34.4227,34.241,34.241,52880.0
2020-08-19 09:40:00,35.78,35.85,35.74,35.8,19091.0,34.2314,34.2984,34.1931,34.2505,19091.0
2020-08-19 09:45:00,35.81,35.89,35.79,35.85,13831.0,34.2601,34.3366,34.241,34.2984,13831.0
2020-08-19 09:50:00,35.84,35.97,35.84,35.88,19039.0,34.2888,34.4132,34.2888,34.3271,19039.0
2020-08-19 09:55:00,35.87,35.94,35.86,35.91,18745.0,34.3175,34.3845,34.3079,34.3558,18745.0
2020-08-19 10:00:00,35.91,35.98,35.91,35.98,19854.0,34.3558,34.4227,34.3558,34.4227,19854.0
2020-08-19 10:05:00,35.97,35.99,35.95,35.95,11624.0,34.4132,34.4323,34.394,34.394,11624.0
2020-08-19 10:10:00,35.92,35.96,35.9,35.9,12796.0,34.3653,34.4036,34.3462,34.3462,12796.0
2020-08-19 10:15:00,35.89,35.91,35.84,35.84,22749.0,34.3366,34.3558,34.2888,34.2888,22749.0
2020-08-19 10:20:00,35.85,35.89,35.83,35.89,12161.0,34.2984,34.3366,34.2792,34.3366,12161.0
2020-08-19 10:25:00,35.9,35.9,35.79,35.8,19877.0,34.3462,34.3462,34.241,34.2505,19877.0
2020-08-19 10:30:00,35.79,35.89,35.76,35.86,24721.0,34.241,34.3366,34.2123,34.3079,24721.0
2020-08-19 10:35:00,35.86,35.91,35.84,35.86,15953.0,34.3079,34.3558,34.2888,34.3079,15953.0
2020-08-19 10:40:00,35.87,35.9,35.84,35.86,25073.0,34.3175,34.3462,34.2888,34.3079,25073.0
2020-08-19 10:45:00,35.86,35.88,35.79,35.8,25708.0,34.3079,34.3271,34.241,34.2505,25708.0
2020-08-19 10:50:00,35.8,35.84,35.8,35.84,19977.0,34.2505,34.2888,34.2505,34.2888,19977.0
2020-08-19 10:55:00,35.83,35.86,35.81,35.86,14132.0,34.2792,34.3079,34.2601,34.3079,14132.0
2020-08-19 11:00:00,35.86,35.89,35.84,35.84,10734.0,34.3079,34.3366,34.2888,34.2888,10734.0
2020-08-19 11:05:00,35.85,35.87,35.84,35.86,12333.0,34.2984,34.3175,34.2888,34.3079,12333.0
2020-08-19 11:10:00,35.87,35.89,35.87,35.88,8442.0,34.3175,34.3366,34.3175,34.3271,8442.0
2020-08-19 11:15:00,35.88,35.93,35.88,35.92,17252.0,34.3271,34.3749,34.3271,34.3653,17252.0
2020-08-19 11:20:00,35.91,35.96,35.91,35.93,10995.0,34.3558,34.4036,34.3558,34.3749,10995.0
2020-08-19 11:25:00,35.94,35.95,35.88,35.9,15147.0,34.3845,34.394,34.3271,34.3462,15147.0
2020-08-19 11:30:00,35.89,35.95,35.89,35.95,23401.0,34.3366,34.394,34.3366,34.394,23401.0
2020-08-19 11:35:00,35.95,35.99,35.94,35.97,24864.0,34.394,34.4323,34.3845,34.4132,24864.0
2020-08-19 11:40:00,35.98,35.99,35.95,35.95,10447.0,34.4227,34.4323,34.394,34.394,10447.0
2020-08-19 11:45:00,35.95,35.96,35.91,35.93,15941.0,34.394,34.4036,34.3558,34.3749,15941.0
2020-08-19 11:50:00,35.93,35.93,35.88,35.89,17594.0,34.3749,34.3749,34.3271,34.3366,17594.0
2020-08-19 11:55:00,35.88,35.88,35.82,35.82,23936.0,34.3271,34.3271,34.2697,34.2697,23936.0
2020-08-19 12:00:00,35.82,35.85,35.79,35.84,22164.0,34.2697,34.2984,34.241,34.2888,22164.0
2020-08-19 12:05:00,35.84,35.84,35.75,35.76,20117.0,34.2888,34.2888,34.2027,34.2123,20117.0
2020-08-19 12:10:00,35.77,35.81,35.76,35.81,33966.0,34.2218,34.2601,34.2123,34.2601,33966.0
2020-08-19 12:15:00,35.81,35.81,35.69,35.7,9585.0,34.2601,34.2601,34.1453,34.1549,9585.0
2020-08-19 12:20:00,35.69,35.79,35.68,35.79,16073.0,34.1453,34.241,34.1357,34.241,16073.0
2020-08-19 12:25:00,35.79,35.81,35.78,35.81,10655.0,34.241,34.2601,34.2314,34.2601,10655.0
2020-08-19 12:30:00,35.81,35.82,35.78,35.78,7717.0,34.2601,34.2697,34.2314,34.2314,7717.0
2020-08-19 12:35:00,35.79,35.79,35.69,35.72,15506.0,34.241,34.241,34.1453,34.174,15506.0
2020-08-19 12:40:00,35.73,35.75,35.71,35.73,10343.0,34.1836,34.2027,34.1644,34.1836,10343.0
2020-08-19 12:45:00,35.72,35.72,35.67,35.71,16201.0,34.174,34.174,34.1262,34.1644,16201.0
2020-08-19 12:50:00,35.7,35.72,35.7,35.72,3702.0,34.1549,34.174,34.1549,34.174,3702.0
2020-08-19 12:55:00,35.72,35.72,35.64,35.66,18623.0,34.174,34.174,34.0975,34.1166,18623.0
2020-08-19 13:00:00,35.66,35.69,35.66,35.68,6489.0,34.1166,34.1453,34.1166,34.1357,6489.0
2020-08-19 13:05:00,35.69,35.73,35.69,35.72,15685.0,34.1453,34.1836,34.1453,34.174,15685.0
2020-08-19 13:10:00,35.72,35.72,35.69,35.7,8687.0,34.174,34.174,34.1453,34.1549,8687.0
2020-08-19 13:15:00,35.7,35.7,35.67,35.69,10601.0,34.1549,34.1549,34.1262,34.1453,10601.0
2020-08-19 13:20:00,35.7,35.77,35.7,35.76,14334.0,34.1549,34.2218,34.1549,34.2123,14334.0
2020-08-19 13:25:00,35.77,35.78,35.74,35.74,9597.0,34.2218,34.2314,34.1931,34.1931,9597.0
2020-08-19 13:30:00,35.74,35.75,35.68,35.7,39494.0,34.1931,34.2027,34.1357,34.1549,39494.0
2020-08-19 13:35:00,35.72,35.73,35.63,35.64,101646.0,34.174,34.1836,34.0879,34.0975,101646.0
2020-08-19 13:40:00,35.63,35.69,35.63,35.66,48396.0,34.0879,34.1453,34.0879,34.1166,48396.0
2020-08-19 13:45:00,35.65,35.67,35.64,35.64,31085.0,34.107,34.1262,34.0975,34.0975,31085.0
2020-08-19 13:50:00,35.64,35.67,35.63,35.66,58755.0,34.0975,34.1262,34.0879,34.1166,58755.0
2020-08-19 13:55:00,35.66,35.67,35.61,35.67,65056.0,34.1166,34.1262,34.0688,34.1262,65056.0
2020-08-19 14:00:00,35.69,35.82,35.69,35.82,21488.0,34.1453,34.2697,34.1453,34.2697,21488.0
2020-08-19 14:05:00,35.81,35.82,35.76,35.79,25319.0,34.2601,34.2697,34.2123,34.241,25319.0
2020-08-19 14:10:00,35.79,35.79,35.74,35.75,25297.0,34.241,34.241,34.1931,34.2027,25297.0
2020-08-19 14:15:00,35.75,35.75,35.67,35.67,28173.0,34.2027,34.2027,34.1262,34.1262,28173.0
2020-08-19 14:20:00,35.67,35.72,35.63,35.69,41185.0,34.1262,34.174,34.0879,34.1453,41185.0
2020-08-19 14:25:00,35.68,35.7,35.63,35.64,16496.0,34.1357,34.1549,34.0879,34.0975,16496.0
2020-08-19 14:30:00,35.65,35.66,35.6,35.64,30062.0,34.107,34.1166,34.0592,34.0975,30062.0
2020-08-19 14:35:00,35.64,35.64,35.6,35.61,13934.0,34.0975,34.0975,34.0592,34.0688,13934.0
2020-08-19 14:40:00,35.62,35.63,35.59,35.62,12019.0,34.0783,34.0879,34.0496,34.0783,12019.0
2020-08-19 14:45:00,35.62,35.69,35.62,35.65,15548.0,34.0783,34.1453,34.0783,34.107,15548.0
2020-08-19 14:50:00,35.66,35.69,35.66,35.68,7971.0,34.1166,34.1453,34.1166,34.1357,7971.0
2020-08-19 14:55:00,35.68,35.76,35.68,35.74,17625.0,34.1357,34.2123,34.1357,34.1931,17625.0
2020-08-19 15:00:00,35.74,35.83,35.74,35.8,25907.0,34.1931,34.2792,34.1931,34.2505,25907.0
2020-08-19 15:05:00,35.81,35.85,35.81,35.84,27723.0,34.2601,34.2984,34.2601,34.2888,27723.0
2020-08-19 15:10:00,35.84,35.85,35.83,35.83,34363.0,34.2888,34.2984,34.2792,34.2792,34363.0
2020-08-19 15:15:00,35.83,35.84,35.76,35.78,28999.0,34.2792,34.2888,34.2123,34.2314,28999.0
2020-08-19 15:20:00,35.78,35.79,35.76,35.76,33810.0,34.2314,34.241,34.2123,34.2123,33810.0
2020-08-19 15:25:00,35.76,35.79,35.7,35.73,40636.0,34.2123,34.241,34.1549,34.1836,40636.0
2020-08-19 15:30:00,35.73,35.79,35.73,35.75,30605.0,34.1836,34.241,34.1836,34.2027,30605.0
2020-08-19 15:35:00,35.76,35.79,35.75,35.76,54588.0,34.2123,34.241,34.2027,34.2123,54588.0
2020-08-19 15:40:00,35.76,35.79,35.75,35.77,88996.0,34.2123,34.241,34.2027,34.2218,88996.0
2020-08-19 15:45:00,35.78,35.79,35.75,35.78,99624.0,34.2314,34.241,34.2027,34.2314,99624.0
2020-08-19 15:50:00,35.77,35.78,35.71,35.76,127911.0,34.2218,34.2314,34.1644,34.2123,127911.0
2020-08-19 15:55:00,35.76,35.83,35.74,35.77,249344.0,34.2123,34.2792,34.1931,34.2218,249344.0
2020-08-20 09:30:00,34.84,34.99,34.73,34.77,227023.0,33.3321,33.4756,33.2268,33.2651,227023.0
2020-08-20 09:35:00,34.79,34.94,34.68,34.9,142828.0,33.2842,33.4278,33.179,33.3895,142828.0
2020-08-20 09:40:00,34.89,34.93,34.77,34.84,76514.0,33.3799,33.4182,33.2651,33.3321,76514.0
2020-08-20 09:45:00,34.84,34.93,34.82,34.89,85749.0,33.3321,33.4182,33.3129,33.3799,85749.0
2020-08-20 09:50:00,34.89,34.92,34.84,34.89,77144.0,33.3799,33.4086,33.3321,33.3799,77144.0
2020-08-20 09:55:00,34.89,34.91,34.82,34.86,62166.0,33.3799,33.399,33.3129,33.3512,62166.0
2020-08-20 10:00:00,34.86,34.88,34.83,34.84,61157.0,33.3512,33.3703,33.3225,33.3321,61157.0
2020-08-20 10:05:00,34.85,34.89,34.82,34.89,80375.0,33.3416,33.3799,33.3129,33.3799,80375.0
2020-08-20 10:10:00,34.88,34.99,34.88,34.92,139614.0,33.3703,33.4756,33.3703,33.4086,139614.0
2020-08-20 10:15:00,34.91,35.15,34.9,35.06,1179757.0,33.399,33.6287,33.3895,33.5426,1179757.0
2020-08-20 10:20:00,35.05,35.06,34.96,34.98,110901.0,33.533,33.5426,33.4469,33.466,110901.0
2020-08-20 10:25:00,34.98,35.0,34.96,34.98,25734.0,33.466,33.4852,33.4469,33.466,25734.0
2020-08-20 10:30:00,34.98,34.99,34.91,34.94,44673.0,33.466,33.4756,33.399,33.4278,44673.0
2020-08-20 10:35:00,34.94,34.99,34.93,34.97,35186.0,33.4278,33.4756,33.4182,33.4565,35186.0
2020-08-20 10:40:00,34.96,34.98,34.9,34.92,17501.0,33.4469,33.466,33.3895,33.4086,17501.0
2020-08-20 10:45:00,34.93,34.96,34.92,34.95,15250.0,33.4182,33.4469,33.4086,33.4373,15250.0
2020-08-20 10:50:00,34.95,34.97,34.91,34.95,22730.0,33.4373,33.4565,33.399,33.4373,22730.0
2020-08-20 10:55:00,34.95,34.97,34.92,34.93,13590.0,33.4373,33.4565,33.4086,33.4182,13590.0
2020-08-20 11:00:00,34.93,34.94,34.91,34.91,12609.0,33.4182,33.4278,33.399,33.399,12609.0
2020-08-20 11:05:00,34.91,34.92,34.82,34.82,18255.0,33.399,33.4086,33.3129,33.3129,18255.0
2020-08-20 11:10:00,34.82,34.84,34.79,34.82,17502.0,33.3129,33.3321,33.2842,33.3129,17502.0
2020-08-20 11:15:00,34.82,34.83,34.8,34.82,16142.0,33.3129,33.3225,33.2938,33.3129,16142.0
2020-08-20 11:20:00,34.82,34.86,34.81,34.84,11037.0,33.3129,33.3512,33.3034,33.3321,11037.0
2020-08-20 11:25:00,34.85,34.88,34.85,34.86,10913.0,33.3416,33.3703,33.3416,33.3512,10913.0
2020-08-20 11:30:00,34.86,34.92,34.84,34.91,16962.0,33.3512,33.4086,33.3321,33.399,16962.0
2020-08-20 11:35:00,34.91,34.93,34.9,34.93,9515.0,33.399,33.4182,33.3895,33.4182,9515.0
2020-08-20 11:40:00,34.93,34.96,34.92,34.95,12459.0,33.4182,33.4469,33.4086,33.4373,12459.0
2020-08-20 11:45:00,34.95,34.96,34.93,34.94,8502.0,33.4373,33.4469,33.4182,33.4278,8502.0
2020-08-20 11:50:00,34.94,34.97,34.93,34.94,16603.0,33.4278,33.4565,33.4182,33.4278,16603.0
2020-08-20 11:55:00,34.94,34.95,34.93,34.93,14020.0,33.4278,33.4373,33.4182,33.4182,14020.0
2020-08-20 12:00:00,34.94,34.97,34.93,34.96,14146.0,33.4278,33.4565,33.4182,33.4469,14146.0
2020-08-20 12:05:00,34.95,34.97,34.92,34.93,19396.0,33.4373,33.4565,33.4086,33.4182,19396.0
2020-08-20 12:10:00,34.93,34.94,34.89,34.89,13616.0,33.4182,33.4278,33.3799,33.3799,13616.0
2020-08-20 12:15:00,34.9,34.91,34.85,34.86,29098.0,33.3895,33.399,33.3416,33.3512,29098.0
2020-08-20 12:20:00,34.86,34.89,34.85,34.86,7001.0,33.3512,33.3799,33.3416,33.3512,7001.0
2020-08-20 12:25:00,34.86,34.86,34.84,34.85,16007.0,33.3512,33.3512,33.3321,33.3416,16007.0
2020-08-20 12:30:00,34.85,34.86,34.83,34.84,5754.0,33.3416,33.3512,33.3225,33.3321,5754.0
2020-08-20 12:35:00,34.84,34.86,34.81,34.81,27239.0,33.3321,33.3512,33.3034,33.3034,27239.0
2020-08-20 12:40:00,34.82,34.83,34.81,34.83,6965.0,33.3129,33.3225,33.3034,33.3225,6965.0
2020-08-20 12:45:00,34.83,34.83,34.81,34.83,7112.0,33.3225,33.3225,33.3034,33.3225,7112.0
2020-08-20 12:50:00,34.83,34.83,34.79,34.8,28422.0,33.3225,33.3225,33.2842,33.2938,28422.0
2020-08-20 12:55:00,34.8,34.8,34.76,34.79,8432.0,33.2938,33.2938,33.2555,33.2842,8432.0
2020-08-20 13:00:00,34.8,34.82,34.79,34.8,10081.0,33.2938,33.3129,33.2842,33.2938,10081.0
2020-08-20 13:05:00,34.8,34.81,34.76,34.77,6636.0,33.2938,33.3034,33.2555,33.2651,6636.0
2020-08-20 13:10:00,34.77,34.78,34.73,34.74,8824.0,33.2651,33.2747,33.2268,33.2364,8824.0
2020-08-20 13:15:00,34.75,34.77,34.74,34.76,14628.0,33.246,33.2651,33.2364,33.2555,14628.0
2020-08-20 13:20:00,34.77,34.79,34.75,34.76,19336.0,33.2651,33.2842,33.246,33.2555,19336.0
2020-08-20 13:25:00,34.76,34.77,34.75,34.77,9950.0,33.2555,33.2651,33.246,33.2651,9950.0
2020-08-20 13:30:00,34.77,34.79,34.76,34.77,17721.0,33.2651,33.2842,33.2555,33.2651,17721.0
2020-08-20 13:35:00,34.78,34.8,34.77,34.79,10867.0,33.2747,33.2938,33.2651,33.2842,10867.0
2020-08-20 13:40:00,34.79,34.79,34.75,34.76,2813.0,33.2842,33.2842,33.246,33.2555,2813.0
2020-08-20 13:45:00,34.76,34.77,34.73,34.75,14836.0,33.2555,33.2651,33.2268,33.246,14836.0
2020-08-20 13:50:00,34.76,34.76,34.7,34.7,9391.0,33.2555,33.2555,33.1981,33.1981,9391.0
2020-08-20 13:55:00,34.7,34.73,34.7,34.73,7451.0,33.1981,33.2268,33.1981,33.2268,7451.0
2020-08-20 14:00:00,34.72,34.76,34.72,34.76,11161.0,33.2173,33.2555,33.2173,33.2555,11161.0
2020-08-20 14:05:00,34.77,34.78,34.72,34.72,33247.0,33.2651,33.2747,33.2173,33.2173,33247.0
2020-08-20 14:10:00,34.72,34.74,34.49,34.55,357927.0,33.2173,33.2364,32.9972,33.0546,357927.0
2020-08-20 14:15:00,34.55,34.56,34.17,34.41,289332.0,33.0546,33.0642,32.6911,32.9207,289332.0
2020-08-20 14:20:00,34.41,34.54,34.3,34.46,121439.0,32.9207,33.0451,32.8155,32.9685,121439.0
2020-08-20 14:25:00,34.47,34.55,34.45,34.46,29879.0,32.9781,33.0546,32.959,32.9685,29879.0
2020-08-20 14:30:00,34.45,34.54,34.45,34.53,25219.0,32.959,33.0451,32.959,33.0355,25219.0
2020-08-20 14:35:00,34.53,34.56,34.5,34.53,30173.0,33.0355,33.0642,33.0068,33.0355,30173.0
2020-08-20 14:40:00,34.53,34.53,34.47,34.5,13559.0,33.0355,33.0355,32.9781,33.0068,13559.0
2020-08-20 14:45:00,34.5,34.53,34.4,34.47,90277.0,33.0068,33.0355,32.9111,32.9781,90277.0
2020-08-20 14:50:00,34.47,34.51,34.46,34.51,25420.0,32.9781,33.0164,32.9685,33.0164,25420.0
2020-08-20 14:55:00,34.51,34.52,34.43,34.47,25896.0,33.0164,33.0259,32.9398,32.9781,25896.0
2020-08-20 15:00:00,34.47,34.51,34.46,34.5,29342.0,32.9781,33.0164,32.9685,33.0068,29342.0
2020-08-20 15:05:00,34.5,34.52,34.45,34.45,25642.0,33.0068,33.0259,32.959,32.959,25642.0
2020-08-20 15:10:00,34.45,34.46,34.38,34.43,29832.0,32.959,32.9685,32.892,32.9398,29832.0
2020-08-20 15:15:00,34.43,34.44,34.38,34.39,27477.0,32.9398,32.9494,32.892,32.9016,27477.0
2020-08-20 15:20:00,34.4,34.42,34.38,34.4,37791.0,32.9111,32.9303,32.892,32.9111,37791.0
2020-08-20 15:25:00,34.4,34.41,34.37,34.4,27099.0,32.9111,32.9207,32.8824,32.9111,27099.0
2020-08-20 15:30:00,34.4,34.4,34.3,34.3,51235.0,32.9111,32.9111,32.8155,32.8155,51235.0
2020-08-20 15:35:00,34.3,34.36,34.3,34.34,47105.0,32.8155,32.8729,32.8155,32.8537,47105.0
2020-08-20 15:40:00,34.34,34.38,34.34,34.37,43987.0,32.8537,32.892,32.8537,32.8824,43987.0
2020-08-20 15:45:00,34.36,34.41,34.36,34.38,60219.0,32.8729,32.9207,32.8729,32.892,60219.0
2020-08-20 15:50:00,34.38,34.38,34.32,34.35,89418.0,32.892,32.892,32.8346,32.8633,89418.0
2020-08-20 15:55:00,34.34,34.43,34.32,34.32,250333.0,32.8537,32.9398,32.8346,32.8346,250333.0
2020-08-21 09:30:00,34.35,34.53,34.15,34.52,52743.0,32.8633,33.0355,32.6719,33.0259,52743.0
2020-08-21 09:35:00,34.48,34.56,34.39,34.49,33280.0,32.9877,33.0642,32.9016,32.9972,33280.0
2020-08-21 09:40:00,34.51,34.64,34.5,34.61,34567.0,33.0164,33.1407,33.0068,33.112,34567.0
2020-08-21 09:45:00,34.63,34.75,34.61,34.71,65479.0,33.1312,33.246,33.112,33.2077,65479.0
2020-08-21 09:50:00,34.72,34.72,34.63,34.7,18349.0,33.2173,33.2173,33.1312,33.1981,18349.0
2020-08-21 09:55:00,34.69,34.73,34.64,34.69,28919.0,33.1886,33.2268,33.1407,33.1886,28919.0
2020-08-21 10:00:00,34.69,34.74,34.66,34.7,22831.0,33.1886,33.2364,33.1599,33.1981,22831.0
2020-08-21 10:05:00,34.7,34.71,34.64,34.68,11081.0,33.1981,33.2077,33.1407,33.179,11081.0
2020-08-21 10:10:00,34.67,34.69,34.61,34.61,16366.0,33.1694,33.1886,33.112,33.112,16366.0
2020-08-21 10:15:00,34.61,34.63,34.59,34.61,8700.0,33.112,33.1312,33.0929,33.112,8700.0
2020-08-21 10:20:00,34.61,34.72,34.57,34.69,49931.0,33.112,33.2173,33.0738,33.1886,49931.0
2020-08-21 10:25:00,34.69,34.74,34.69,34.71,12991.0,33.1886,33.2364,33.1886,33.2077,12991.0
2020-08-21 10:30:00,34.72,34.77,34.7,34.75,11453.0,33.2173,33.2651,33.1981,33.246,11453.0
2020-08-21 10:35:00,34.74,34.77,34.74,34.77,11341.0,33.2364,33.2651,33.2364,33.2651,11341.0
2020-08-21 10:40:00,34.76,34.76,34.72,34.72,9102.0,33.2555,33.2555,33.2173,33.2173,9102.0
2020-08-21 10:45:00,34.72,34.73,34.68,34.73,12514.0,33.2173,33.2268,33.179,33.2268,12514.0
2020-08-21 10:50:00,34.75,34.82,34.7,34.82,23318.0,33.246,33.3129,33.1981,33.3129,23318.0
2020-08-21 10:55:00,34.82,34.82,34.78,34.82,27235.0,33.3129,33.3129,33.2747,33.3129,27235.0
2020-08-21 11:00:00,34.83,34.84,34.79,34.82,29805.0,33.3225,33.3321,33.2842,33.3129,29805.0
2020-08-21 11:05:00,34.82,34.86,34.82,34.86,11521.0,33.3129,33.3512,33.3129,33.3512,11521.0
2020-08-21 11:10:00,34.85,34.88,34.85,34.86,20485.0,33.3416,33.3703,33.3416,33.3512,20485.0
2020-08-21 11:15:00,34.86,34.87,34.79,34.8,21391.0,33.3512,33.3608,33.2842,33.2938,21391.0
2020-08-21 11:20:00,34.8,34.88,34.79,34.85,54731.0,33.2938,33.3703,33.2842,33.3416,54731.0
2020-08-21 11:25:00,34.86,34.88,34.78,34.8,56419.0,33.3512,33.3703,33.2747,33.2938,56419.0
2020-08-21 11:30:00,34.8,34.81,34.7,34.7,66777.0,33.2938,33.3034,33.1981,33.1981,66777.0
2020-08-21 11:35:00,34.7,34.72,34.68,34.7,20800.0,33.1981,33.2173,33.179,33.1981,20800.0
2020-08-21 11:40:00,34.7,34.7,34.65,34.66,36543.0,33.1981,33.1981,33.1503,33.1599,36543.0
2020-08-21 11:45:00,34.65,34.69,34.65,34.68,15146.0,33.1503,33.1886,33.1503,33.179,15146.0
2020-08-21 11:50:00,34.67,34.69,34.67,34.68,9577.0,33.1694,33.1886,33.1694,33.179,9577.0
2020-08-21 11:55:00,34.67,34.71,34.66,34.68,22007.0,33.1694,33.2077,33.1599,33.179,22007.0
2020-08-21 12:00:00,34.68,34.78,34.65,34.78,27002.0,33.179,33.2747,33.1503,33.2747,27002.0
2020-08-21 12:05:00,34.78,34.81,34.77,34.79,12886.0,33.2747,33.3034,33.2651,33.2842,12886.0
2020-08-21 12:10:00,34.8,34.8,34.75,34.76,18241.0,33.2938,33.2938,33.246,33.2555,18241.0
2020-08-21 12:15:00,34.76,34.77,34.75,34.76,9508.0,33.2555,33.2651,33.246,33.2555,9508.0
2020-08-21 12:20:00,34.76,34.76,34.73,34.75,5580.0,33.2555,33.2555,33.2268,33.246,5580.0
2020-08-21 12:25:00,34.75,34.77,34.75,34.77,7268.0,33.246,33.2651,33.246,33.2651,7268.0
2020-08-21 12:30:00,34.77,34.78,34.74,34.76,29285.0,33.2651,33.2747,33.2364,33.2555,29285.0
2020-08-21 12:35:00,34.77,34.82,34.76,34.77,23467.0,33.2651,33.3129,33.2555,33.2651,23467.0
2020-08-21 12:40:00,34.77,34.77,34.73,34.73,13118.0,33.2651,33.2651,33.2268,33.2268,13118.0
2020-08-21 12:45:00,34.72,34.72,34.7,34.71,14334.0,33.2173,33.2173,33.1981,33.2077,14334.0
2020-08-21 12:50:00,34.7,34.7,34.63,34.64,10083.0,33.1981,33.1981,33.1312,33.1407,10083.0
2020-08-21 12:55:00,34.64,34.66,34.63,34.64,8844.0,33.1407,33.1599,33.1312,33.1407,8844.0
2020-08-21 13:00:00,34.64,34.65,34.62,34.65,8881.0,33.1407,33.1503,33.1216,33.1503,8881.0
2020-08-21 13:05:00,34.65,34.66,34.61,34.63,29872.0,33.1503,33.1599,33.112,33.1312,29872.0
2020-08-21 13:10:00,34.62,34.63,34.58,34.59,12357.0,33.1216,33.1312,33.0833,33.0929,12357.0
2020-08-21 13:15:00,34.58,34.6,34.58,34.59,11459.0,33.0833,33.1025,33.0833,33.0929,11459.0
2020-08-21 13:20:00,34.58,34.58,34.5,34.53,27419.0,33.0833,33.0833,33.0068,33.0355,27419.0
2020-08-21 13:25:00,34.54,34.61,34.54,34.56,12545.0,33.0451,33.112,33.0451,33.0642,12545.0
2020-08-21 13:30:00,34.57,34.63,34.55,34.63,8676.0,33.0738,33.1312,33.0546,33.1312,8676.0
2020-08-21 13:35:00,34.63,34.65,34.63,34.64,3140.0,33.1312,33.1503,33.1312,33.1407,3140.0
2020-08-21 13:40:00,34.65,34.66,34.63,34.65,30659.0,33.1503,33.1599,33.1312,33.1503,30659.0
2020-08-21 13:45:00,34.66,34.68,34.65,34.66,8046.0,33.1599,33.179,33.1503,33.1599,8046.0
2020-08-21 13:50:00,34.66,34.68,34.65,34.67,7008.0,33.1599,33.179,33.1503,33.1694,7008.0
2020-08-21 13:55:00,34.66,34.67,34.63,34.65,12537.0,33.1599,33.1694,33.1312,33.1503,12537.0
2020-08-21 14:00:00,34.65,34.66,34.62,34.66,8289.0,33.1503,33.1599,33.1216,33.1599,8289.0
2020-08-21 14:05:00,34.66,34.67,34.65,34.65,8695.0,33.1599,33.1694,33.1503,33.1503,8695.0
2020-08-21 14:10:00,34.66,34.68,34.65,34.65,11738.0,33.1599,33.179,33.1503,33.1503,11738.0
2020-08-21 14:15:00,34.66,34.67,34.65,34.65,4812.0,33.1599,33.1694,33.1503,33.1503,4812.0
2020-08-21 14:20:00,34.65,34.65,34.6,34.65,19156.0,33.1503,33.1503,33.1025,33.1503,19156.0
2020-08-21 14:25:00,34.65,34.66,34.61,34.64,15160.0,33.1503,33.1599,33.112,33.1407,15160.0
2020-08-21 14:30:00,34.63,34.67,34.62,34.66,11914.0,33.1312,33.1694,33.1216,33.1599,11914.0
2020-08-21 14:35:00,34.66,34.74,34.66,34.71,16249.0,33.1599,33.2364,33.1599,33.2077,16249.0
2020-08-21 14:40:00,34.71,34.73,34.7,34.72,15603.0,33.2077,33.2268,33.1981,33.2173,15603.0
2020-08-21 14:45:00,34.72,34.77,34.72,34.73,23093.0,33.2173,33.2651,33.2173,33.2268,23093.0
2020-08-21 14:50:00,34.73,34.75,34.71,34.71,13476.0,33.2268,33.246,33.2077,33.2077,13476.0
2020-08-21 14:55:00,34.72,34.75,34.7,34.7,13031.0,33.2173,33.246,33.1981,33.1981,13031.0
2020-08-21 15:00:00,34.7,34.74,34.7,34.73,10071.0,33.1981,33.2364,33.1981,33.2268,10071.0
2020-08-21 15:05:00,34.73,34.76,34.73,34.74,13248.0,33.2268,33.2555,33.2268,33.2364,13248.0
2020-08-21 15:10:00,34.75,34.75,34.71,34.73,48891.0,33.246,33.246,33.2077,33.2268,48891.0
2020-08-21 15:15:00,34.73,34.77,34.7,34.74,45511.0,33.2268,33.2651,33.1981,33.2364,45511.0
2020-08-21 15:20:00,34.75,34.79,34.75,34.78,36053.0,33.246,33.2842,33.246,33.2747,36053.0
2020-08-21 15:25:00,34.78,34.81,34.78,34.79,21502.0,33.2747,33.3034,33.2747,33.2842,21502.0
2020-08-21 15:30:00,34.79,34.79,34.69,34.69,25061.0,33.2842,33.2842,33.1886,33.1886,25061.0
2020-08-21 15:35:00,34.7,34.72,34.69,34.7,20396.0,33.1981,33.2173,33.1886,33.1981,20396.0
2020-08-21 15:40:00,34.69,34.75,34.69,34.74,25081.0,33.1886,33.246,33.1886,33.2364,25081.0
2020-08-21 15:45:00,34.74,34.78,34.73,34.74,27430.0,33.2364,33.2747,33.2268,33.2364,27430.0
2020-08-21 15:50:00,34.74,34.77,34.72,34.74,74062.0,33.2364,33.2651,33.2173,33.2364,74062.0
2020-08-21 15:55:00,34.73,34.85,34.73,34.83,277887.0,33.2268,33.3416,33.2268,33.3225,277887.0
2020-08-24 09:30:00,34.91,34.99,34.56,34.63,90050.0,33.399,33.4756,33.0642,33.1312,90050.0
2020-08-24 09:35:00,34.62,34.73,34.59,34.65,30999.0,33.1216,33.2268,33.0929,33.1503,30999.0
2020-08-24 09:40:00,34.64,34.75,34.59,34.72,77185.0,33.1407,33.246,33.0929,33.2173,77185.0
2020-08-24 09:45:00,34.73,34.79,34.66,34.7,42505.0,33.2268,33.2842,33.1599,33.1981,42505.0
2020-08-24 09:50:00,34.7,34.73,34.66,34.69,32345.0,33.1981,33.2268,33.1599,33.1886,32345.0
2020-08-24 09:55:00,34.69,34.75,34.61,34.74,115235.0,33.1886,33.246,33.112,33.2364,115235.0
2020-08-24 10:00:00,34.74,34.75,34.69,34.69,17668.0,33.2364,33.246,33.1886,33.1886,17668.0
2020-08-24 10:05:00,34.7,34.82,34.69,34.79,49868.0,33.1981,33.3129,33.1886,33.2842,49868.0
2020-08-24 10:10:00,34.79,34.82,34.73,34.8,26955.0,33.2842,33.3129,33.2268,33.2938,26955.0
2020-08-24 10:15:00,34.8,34.92,34.78,34.9,19494.0,33.2938,33.4086,33.2747,33.3895,19494.0
2020-08-24 10:20:00,34.9,34.92,34.88,34.9,10427.0,33.3895,33.4086,33.3703,33.3895,10427.0
2020-08-24 10:25:00,34.9,34.92,34.88,34.9,14551.0,33.3895,33.4086,33.3703,33.3895,14551.0
2020-08-24 10:30:00,34.89,34.94,34.88,34.9,21581.0,33.3799,33.4278,33.3703,33.3895,21581.0
2020-08-24 10:35:00,34.9,35.0,34.88,35.0,138830.0,33.3895,33.4852,33.3703,33.4852,138830.0
2020-08-24 10:40:00,35.0,35.0,34.92,34.96,33701.0,33.4852,33.4852,33.4086,33.4469,33701.0
2020-08-24 10:45:00,34.97,34.97,34.86,34.91,57440.0,33.4565,33.4565,33.3512,33.399,57440.0
2020-08-24 10:50:00,34.92,34.92,34.81,34.82,26054.0,33.4086,33.4086,33.3034,33.3129,26054.0
2020-08-24 10:55:00,34.83,34.9,34.83,34.88,18885.0,33.3225,33.3895,33.3225,33.3703,18885.0
2020-08-24 11:00:00,34.87,34.97,34.87,34.97,46354.0,33.3608,33.4565,33.3608,33.4565,46354.0
2020-08-24 11:05:00,34.96,34.96,34.91,34.91,15255.0,33.4469,33.4469,33.399,33.399,15255.0
2020-08-24 11:10:00,34.92,34.95,34.91,34.94,6482.0,33.4086,33.4373,33.399,33.4278,6482.0
2020-08-24 11:15:00,34.94,34.95,34.92,34.93,12161.0,33.4278,33.4373,33.4086,33.4182,12161.0
2020-08-24 11:20:00,34.94,34.99,34.93,34.99,15611.0,33.4278,33.4756,33.4182,33.4756,15611.0
2020-08-24 11:25:00,34.98,35.0,34.95,34.96,31624.0,33.466,33.4852,33.4373,33.4469,31624.0
2020-08-24 11:30:00,34.98,34.99,34.95,34.99,13872.0,33.466,33.4756,33.4373,33.4756,13872.0
2020-08-24 11:35:00,34.99,35.0,34.94,34.95,78924.0,33.4756,33.4852,33.4278,33.4373,78924.0
2020-08-24 11:40:00,34.95,34.96,34.95,34.95,3862.0,33.4373,33.4469,33.4373,33.4373,3862.0
2020-08-24 11:45:00,34.96,34.97,34.93,34.95,17971.0,33.4469,33.4565,33.4182,33.4373,17971.0
2020-08-24 11:50:00,34.95,35.0,34.95,35.0,36665.0,33.4373,33.4852,33.4373,33.4852,36665.0
2020-08-24 11:55:00,34.99,35.0,34.96,34.96,27947.0,33.4756,33.4852,33.4469,33.4469,27947.0
2020-08-24 12:00:00,34.97,34.99,34.93,34.95,9760.0,33.4565,33.4756,33.4182,33.4373,9760.0
2020-08-24 12:05:00,34.95,34.97,34.92,34.93,12207.0,33.4373,33.4565,33.4086,33.4182,12207.0
2020-08-24 12:10:00,34.93,34.94,34.86,34.89,15936.0,33.4182,33.4278,33.3512,33.3799,15936.0
2020-08-24 12:15:00,34.89,34.9,34.87,34.89,12400.0,33.3799,33.3895,33.3608,33.3799,12400.0
2020-08-24 12:20:00,34.89,34.89,34.87,34.88,9559.0,33.3799,33.3799,33.3608,33.3703,9559.0
2020-08-24 12:25:00,34.87,34.87,34.83,34.84,17175.0,33.3608,33.3608,33.3225,33.3321,17175.0
2020-08-24 12:30:00,34.83,34.84,34.81,34.82,11661.0,33.3225,33.3321,33.3034,33.3129,11661.0
2020-08-24 12:35:00,34.82,34.83,34.79,34.8,61768.0,33.3129,33.3225,33.2842,33.2938,61768.0
2020-08-24 12:40:00,34.8,34.85,34.76,34.85,52355.0,33.2938,33.3416,33.2555,33.3416,52355.0
2020-08-24 12:45:00,34.84,34.9,34.84,34.89,18451.0,33.3321,33.3895,33.3321,33.3799,18451.0
2020-08-24 12:50:00,34.88,34.88,34.82,34.85,21955.0,33.3703,33.3703,33.3129,33.3416,21955.0
2020-08-24 12:55:00,34.86,34.92,34.85,34.9,16077.0,33.3512,33.4086,33.3416,33.3895,16077.0
2020-08-24 13:00:00,34.9,34.94,34.89,34.9,15045.0,33.3895,33.4278,33.3799,33.3895,15045.0
2020-08-24 13:05:00,34.9,34.92,34.89,34.9,12206.0,33.3895,33.4086,33.3799,33.3895,12206.0
2020-08-24 13:10:00,34.9,34.9,34.86,34.88,18276.0,33.3895,33.3895,33.3512,33.3703,18276.0
2020-08-24 13:15:00,34.88,34.89,34.85,34.86,9299.0,33.3703,33.3799,33.3416,33.3512,9299.0
2020-08-24 13:20:00,34.86,34.89,34.86,34.88,14350.0,33.3512,33.3799,33.3512,33.3703,14350.0
2020-08-24 13:25:00,34.88,34.89,34.86,34.89,11045.0,33.3703,33.3799,33.3512,33.3799,11045.0
2020-08-24 13:30:00,34.89,34.89,34.84,34.86,16384.0,33.3799,33.3799,33.3321,33.3512,16384.0
2020-08-24 13:35:00,34.87,34.9,34.86,34.9,10293.0,33.3608,33.3895,33.3512,33.3895,10293.0
2020-08-24 13:40:00,34.9,34.9,34.87,34.87,13525.0,33.3895,33.3895,33.3608,33.3608,13525.0
2020-08-24 13:45:00,34.87,34.89,34.85,34.86,12037.0,33.3608,33.3799,33.3416,33.3512,12037.0
2020-08-24 13:50:00,34.86,34.88,34.85,34.87,11907.0,33.3512,33.3703,33.3416,33.3608,11907.0
2020-08-24 13:55:00,34.87,34.89,34.86,34.88,16880.0,33.3608,33.3799,33.3512,33.3703,16880.0
2020-08-24 14:00:00,34.88,34.88,34.84,34.84,8269.0,33.3703,33.3703,33.3321,33.3321,8269.0
2020-08-24 14:05:00,34.84,34.85,34.82,34.83,8534.0,33.3321,33.3416,33.3129,33.3225,8534.0
2020-08-24 14:10:00,34.83,34.87,34.82,34.87,15554.0,33.3225,33.3608,33.3129,33.3608,15554.0
2020-08-24 14:15:00,34.87,34.88,34.86,34.87,12303.0,33.3608,33.3703,33.3512,33.3608,12303.0
2020-08-24 14:20:00,34.87,34.88,34.85,34.86,16000.0,33.3608,33.3703,33.3416,33.3512,16000.0
2020-08-24 14:25:00,34.85,34.86,34.84,34.84,15808.0,33.3416,33.3512,33.3321,33.3321,15808.0
2020-08-24 14:30:00,34.84,34.84,34.81,34.82,16328.0,33.3321,33.3321,33.3034,33.3129,16328.0
2020-08-24 14:35:00,34.82,34.86,34.82,34.84,15171.0,33.3129,33.3512,33.3129,33.3321,15171.0
2020-08-24 14:40:00,34.84,34.85,34.81,34.83,33481.0,33.3321,33.3416,33.3034,33.3225,33481.0
2020-08-24 14:45:00,34.82,34.84,34.8,34.8,13780.0,33.3129,33.3321,33.2938,33.2938,13780.0
2020-08-24 14:50:00,34.81,34.81,34.75,34.76,24941.0,33.3034,33.3034,33.246,33.2555,24941.0
2020-08-24 14:55:00,34.76,34.82,34.76,34.77,22631.0,33.2555,33.3129,33.2555,33.2651,22631.0
2020-08-24 15:00:00,34.77,34.79,34.75,34.76,6902.0,33.2651,33.2842,33.246,33.2555,6902.0
2020-08-24 15:05:00,34.76,34.78,34.74,34.77,6719.0,33.2555,33.2747,33.2364,33.2651,6719.0
2020-08-24 15:10:00,34.77,34.78,34.74,34.76,8890.0,33.2651,33.2747,33.2364,33.2555,8890.0
2020-08-24 15:15:00,34.76,34.78,34.74,34.77,8351.0,33.2555,33.2747,33.2364,33.2651,8351.0
2020-08-24 15:20:00,34.77,34.8,34.77,34.8,14971.0,33.2651,33.2938,33.2651,33.2938,14971.0
2020-08-24 15:25:00,34.79,34.8,34.76,34.77,17765.0,33.2842,33.2938,33.2555,33.2651,17765.0
2020-08-24 15:30:00,34.77,34.8,34.76,34.79,22737.0,33.2651,33.2938,33.2555,33.2842,22737.0
2020-08-24 15:35:00,34.8,34.81,34.76,34.77,21832.0,33.2938,33.3034,33.2555,33.2651,21832.0
2020-08-24 15:40:00,34.77,34.77,34.73,34.75,33912.0,33.2651,33.2651,33.2268,33.246,33912.0
2020-08-24 15:45:00,34.74,34.75,34.71,34.73,48884.0,33.2364,33.246,33.2077,33.2268,48884.0
2020-08-24 15:50:00,34.74,34.8,34.73,34.75,78170.0,33.2364,33.2938,33.2268,33.246,78170.0
2020-08-24 15:55:00,34.76,34.84,34.75,34.78,148976.0,33.2555,33.3321,33.246,33.2747,148976.0
2020-08-25 09:30:00,34.79,35.02,34.75,34.93,90892.0,33.2842,33.5043,33.246,33.4182,90892.0
2020-08-25 09:35:00,34.93,35.04,34.91,34.94,10932.0,33.4182,33.5234,33.399,33.4278,10932.0
2020-08-25 09:40:00,34.97,35.01,34.83,34.83,28305.0,33.4565,33.4947,33.3225,33.3225,28305.0
2020-08-25 09:45:00,34.82,34.87,34.77,34.85,22045.0,33.3129,33.3608,33.2651,33.3416,22045.0
2020-08-25 09:50:00,34.84,34.87,34.8,34.82,17192.0,33.3321,33.3608,33.2938,33.3129,17192.0
2020-08-25 09:55:00,34.81,34.95,34.78,34.94,14510.0,33.3034,33.4373,33.2747,33.4278,14510.0
2020-08-25 10:00:00,34.94,34.96,34.88,34.9,8977.0,33.4278,33.4469,33.3703,33.3895,8977.0
2020-08-25 10:05:00,34.91,34.91,34.82,34.82,17232.0,33.399,33.399,33.3129,33.3129,17232.0
2020-08-25 10:10:00,34.82,34.84,34.75,34.76,22477.0,33.3129,33.3321,33.246,33.2555,22477.0
2020-08-25 10:15:00,34.76,34.8,34.74,34.76,11594.0,33.2555,33.2938,33.2364,33.2555,11594.0
2020-08-25 10:20:00,34.72,34.76,34.71,34.73,6239.0,33.2173,33.2555,33.2077,33.2268,6239.0
2020-08-25 10:25:00,34.72,34.73,34.67,34.67,12630.0,33.2173,33.2268,33.1694,33.1694,12630.0
2020-08-25 10:30:00,34.66,34.7,34.63,34.69,11199.0,33.1599,33.1981,33.1312,33.1886,11199.0
2020-08-25 10:35:00,34.69,34.71,34.66,34.66,8438.0,33.1886,33.2077,33.1599,33.1599,8438.0
2020-08-25 10:40:00,34.66,34.68,34.65,34.68,7350.0,33.1599,33.179,33.1503,33.179,7350.0
2020-08-25 10:45:00,34.67,34.69,34.65,34.67,9553.0,33.1694,33.1886,33.1503,33.1694,9553.0
2020-08-25 10:50:00,34.67,34.69,34.61,34.62,19020.0,33.1694,33.1886,33.112,33.1216,19020.0
2020-08-25 10:55:00,34.61,34.67,34.6,34.66,6484.0,33.112,33.1694,33.1025,33.1599,6484.0
2020-08-25 11:00:00,34.66,34.7,34.66,34.67,8565.0,33.1599,33.1981,33.1599,33.1694,8565.0
2020-08-25 11:05:00,34.67,34.69,34.65,34.68,6735.0,33.1694,33.1886,33.1503,33.179,6735.0
2020-08-25 11:10:00,34.67,34.7,34.64,34.68,8516.0,33.1694,33.1981,33.1407,33.179,8516.0
2020-08-25 11:15:00,34.66,34.66,34.63,34.64,6807.0,33.1599,33.1599,33.1312,33.1407,6807.0
2020-08-25 11:20:00,34.64,34.64,34.61,34.61,4779.0,33.1407,33.1407,33.112,33.112,4779.0
2020-08-25 11:25:00,34.62,34.67,34.6,34.66,6604.0,33.1216,33.1694,33.1025,33.1599,6604.0
2020-08-25 11:30:00,34.66,34.66,34.62,34.64,8396.0,33.1599,33.1599,33.1216,33.1407,8396.0
2020-08-25 11:35:00,34.63,34.64,34.56,34.56,10635.0,33.1312,33.1407,33.0642,33.0642,10635.0
2020-08-25 11:40:00,34.57,34.59,34.52,34.53,9878.0,33.0738,33.0929,33.0259,33.0355,9878.0
2020-08-25 11:45:00,34.54,34.55,34.53,34.54,4751.0,33.0451,33.0546,33.0355,33.0451,4751.0
2020-08-25 11:50:00,34.54,34.58,34.53,34.57,2725.0,33.0451,33.0833,33.0355,33.0738,2725.0
2020-08-25 11:55:00,34.57,34.6,34.45,34.55,73980.0,33.0738,33.1025,32.959,33.0546,73980.0
2020-08-25 12:00:00,34.56,34.63,34.49,34.62,113845.0,33.0642,33.1312,32.9972,33.1216,113845.0
2020-08-25 12:05:00,34.62,34.64,34.6,34.61,14670.0,33.1216,33.1407,33.1025,33.112,14670.0
2020-08-25 12:10:00,34.6,34.6,34.56,34.57,17484.0,33.1025,33.1025,33.0642,33.0738,17484.0
2020-08-25 12:15:00,34.57,34.62,34.56,34.62,12385.0,33.0738,33.1216,33.0642,33.1216,12385.0
2020-08-25 12:20:00,34.62,34.64,34.6,34.6,14079.0,33.1216,33.1407,33.1025,33.1025,14079.0
2020-08-25 12:25:00,34.61,34.65,34.6,34.63,9846.0,33.112,33.1503,33.1025,33.1312,9846.0
2020-08-25 12:30:00,34.63,34.63,34.53,34.54,26595.0,33.1312,33.1312,33.0355,33.0451,26595.0
2020-08-25 12:35:00,34.54,34.54,34.52,34.54,7381.0,33.0451,33.0451,33.0259,33.0451,7381.0
2020-08-25 12:40:00,34.53,34.55,34.51,34.51,12143.0,33.0355,33.0546,33.0164,33.0164,12143.0
2020-08-25 12:45:00,34.52,34.54,34.51,34.52,7799.0,33.0259,33.0451,33.0164,33.0259,7799.0
2020-08-25 12:50:00,34.52,34.57,34.52,34.57,17313.0,33.0259,33.0738,33.0259,33.0738,17313.0
2020-08-25 12:55:00,34.57,34.58,34.55,34.56,6653.0,33.0738,33.0833,33.0546,33.0642,6653.0
2020-08-25 13:00:00,34.55,34.57,34.53,34.57,8580.0,33.0546,33.0738,33.0355,33.0738,8580.0
2020-08-25 13:05:00,34.56,34.56,34.51,34.53,17056.0,33.0642,33.0642,33.0164,33.0355,17056.0
2020-08-25 13:10:00,34.53,34.54,34.49,34.51,14827.0,33.0355,33.0451,32.9972,33.0164,14827.0
2020-08-25 13:15:00,34.52,34.53,34.51,34.52,9468.0,33.0259,33.0355,33.0164,33.0259,9468.0
2020-08-25 13:20:00,34.52,34.58,34.51,34.58,16686.0,33.0259,33.0833,33.0164,33.0833,16686.0
2020-08-25 13:25:00,34.58,34.6,34.57,34.6,14967.0,33.0833,33.1025,33.0738,33.1025,14967.0
2020-08-25 13:30:00,34.59,34.62,34.58,34.61,13683.0,33.0929,33.1216,33.0833,33.112,13683.0
2020-08-25 13:35:00,34.61,34.63,34.59,34.63,11165.0,33.112,33.1312,33.0929,33.1312,11165.0
2020-08-25 13:40:00,34.63,34.64,34.6,34.61,12683.0,33.1312,33.1407,33.1025,33.112,12683.0
2020-08-25 13:45:00,34.61,34.61,34.57,34.59,11393.0,33.112,33.112,33.0738,33.0929,11393.0
2020-08-25 13:50:00,34.59,34.61,34.59,34.6,5440.0,33.0929,33.112,33.0929,33.1025,5440.0
2020-08-25 13:55:00,34.59,34.59,34.55,34.58,17231.0,33.0929,33.0929,33.0546,33.0833,17231.0
2020-08-25 14:00:00,34.57,34.59,34.56,34.58,13295.0,33.0738,33.0929,33.0642,33.0833,13295.0
2020-08-25 14:05:00,34.58,34.6,34.55,34.55,18479.0,33.0833,33.1025,33.0546,33.0546,18479.0
2020-08-25 14:10:00,34.56,34.59,34.53,34.55,15829.0,33.0642,33.0929,33.0355,33.0546,15829.0
2020-08-25 14:15:00,34.55,34.57,34.51,34.57,22702.0,33.0546,33.0738,33.0164,33.0738,22702.0
2020-08-25 14:20:00,34.57,34.58,34.54,34.57,10850.0,33.0738,33.0833,33.0451,33.0738,10850.0
2020-08-25 14:25:00,34.58,34.58,34.55,34.57,10885.0,33.0833,33.0833,33.0546,33.0738,10885.0
2020-08-25 14:30:00,34.56,34.59,34.53,34.58,17810.0,33.0642,33.0929,33.0355,33.0833,17810.0
2020-08-25 14:35:00,34.58,34.6,34.55,34.55,38965.0,33.0833,33.1025,33.0546,33.0546,38965.0
2020-08-25 14:40:00,34.55,34.57,34.54,34.54,28737.0,33.0546,33.0738,33.0451,33.0451,28737.0
2020-08-25 14:45:00,34.54,34.55,34.54,34.55,16150.0,33.0451,33.0546,33.0451,33.0546,16150.0
2020-08-25 14:50:00,34.55,34.55,34.52,34.52,11440.0,33.0546,33.0546,33.0259,33.0259,11440.0
2020-08-25 14:55:00,34.53,34.55,34.51,34.54,36482.0,33.0355,33.0546,33.0164,33.0451,36482.0
2020-08-25 15:00:00,34.53,34.54,34.5,34.51,27177.0,33.0355,33.0451,33.0068,33.0164,27177.0
2020-08-25 15:05:00,34.5,34.52,34.5,34.51,20510.0,33.0068,33.0259,33.0068,33.0164,20510.0
2020-08-25 15:10:00,34.51,34.52,34.5,34.51,23421.0,33.0164,33.0259,33.0068,33.0164,23421.0
2020-08-25 15:15:00,34.51,34.53,34.5,34.52,36384.0,33.0164,33.0355,33.0068,33.0259,36384.0
2020-08-25 15:20:00,34.52,34.53,34.52,34.52,10099.0,33.0259,33.0355,33.0259,33.0259,10099.0
2020-08-25 15:25:00,34.52,34.55,34.52,34.54,25985.0,33.0259,33.0546,33.0259,33.0451,25985.0
2020-08-25 15:30:00,34.55,34.55,34.48,34.49,43843.0,33.0546,33.0546,32.9877,32.9972,43843.0
2020-08-25 15:35:00,34.5,34.61,34.49,34.61,151878.0,33.0068,33.112,32.9972,33.112,151878.0
2020-08-25 15:40:00,34.61,34.61,34.58,34.59,40643.0,33.112,33.112,33.0833,33.0929,40643.0
2020-08-25 15:45:00,34.59,34.61,34.59,34.61,78157.0,33.0929,33.112,33.0929,33.112,78157.0
2020-08-25 15:50:00,34.61,34.67,34.61,34.66,63650.0,33.112,33.1694,33.112,33.1599,63650.0
2020-08-25 15:55:00,34.66,34.75,34.66,34.71,231000.0,33.1599,33.246,33.1599,33.2077,231000.0
2020-08-26 09:30:00,34.99,34.99,34.71,34.73,63406.0,33.4756,33.4756,33.2077,33.2268,63406.0
2020-08-26 09:35:00,34.71,34.81,34.63,34.68,24906.0,33.2077,33.3034,33.1312,33.179,24906.0
2020-08-26 09:40:00,34.68,34.74,34.67,34.7,28009.0,33.179,33.2364,33.1694,33.1981,28009.0
2020-08-26 09:45:00,34.7,34.71,34.65,34.69,23906.0,33.1981,33.2077,33.1503,33.1886,23906.0
2020-08-26 09:50:00,34.69,34.82,34.68,34.73,33432.0,33.1886,33.3129,33.179,33.2268,33432.0
2020-08-26 09:55:00,34.73,34.78,34.7,34.71,37086.0,33.2268,33.2747,33.1981,33.2077,37086.0
2020-08-26 10:00:00,34.71,34.73,34.66,34.69,34304.0,33.2077,33.2268,33.1599,33.1886,34304.0
2020-08-26 10:05:00,34.69,34.72,34.67,34.7,19478.0,33.1886,33.2173,33.1694,33.1981,19478.0
2020-08-26 10:10:00,34.7,34.74,34.7,34.73,25389.0,33.1981,33.2364,33.1981,33.2268,25389.0
2020-08-26 10:15:00,34.72,34.72,34.64,34.65,23137.0,33.2173,33.2173,33.1407,33.1503,23137.0
2020-08-26 10:20:00,34.65,34.66,34.62,34.64,17663.0,33.1503,33.1599,33.1216,33.1407,17663.0
2020-08-26 10:25:00,34.65,34.68,34.63,34.68,20375.0,33.1503,33.179,33.1312,33.179,20375.0
2020-08-26 10:30:00,34.68,34.71,34.68,34.7,16847.0,33.179,33.2077,33.179,33.1981,16847.0
2020-08-26 10:35:00,34.71,34.71,34.67,34.68,23384.0,33.2077,33.2077,33.1694,33.179,23384.0
2020-08-26 10:40:00,34.68,34.69,34.67,34.68,12791.0,33.179,33.1886,33.1694,33.179,12791.0
2020-08-26 10:45:00,34.68,34.79,34.67,34.79,87601.0,33.179,33.2842,33.1694,33.2842,87601.0
2020-08-26 10:50:00,34.8,34.8,34.69,34.73,32910.0,33.2938,33.2938,33.1886,33.2268,32910.0
2020-08-26 10:55:00,34.74,34.75,34.7,34.75,47197.0,33.2364,33.246,33.1981,33.246,47197.0
2020-08-26 11:00:00,34.75,34.76,34.72,34.74,20325.0,33.246,33.2555,33.2173,33.2364,20325.0
2020-08-26 11:05:00,34.73,34.74,34.68,34.68,17889.0,33.2268,33.2364,33.179,33.179,17889.0
2020-08-26 11:10:00,34.68,34.71,34.67,34.71,18830.0,33.179,33.2077,33.1694,33.2077,18830.0
2020-08-26 11:15:00,34.7,34.71,34.68,34.69,10025.0,33.1981,33.2077,33.179,33.1886,10025.0
2020-08-26 11:20:00,34.69,34.7,34.68,34.69,6262.0,33.1886,33.1981,33.179,33.1886,6262.0
2020-08-26 11:25:00,34.69,34.69,34.67,34.68,13675.0,33.1886,33.1886,33.1694,33.179,13675.0
2020-08-26 11:30:00,34.68,34.76,34.67,34.76,31541.0,33.179,33.2555,33.1694,33.2555,31541.0
2020-08-26 11:35:00,34.76,34.76,34.73,34.75,11372.0,33.2555,33.2555,33.2268,33.246,11372.0
2020-08-26 11:40:00,34.75,34.79,34.74,34.79,20110.0,33.246,33.2842,33.2364,33.2842,20110.0
2020-08-26 11:45:00,34.79,34.81,34.77,34.78,20245.0,33.2842,33.3034,33.2651,33.2747,20245.0
2020-08-26 11:50:00,34.77,34.79,34.74,34.74,10665.0,33.2651,33.2842,33.2364,33.2364,10665.0
2020-08-26 11:55:00,34.74,34.74,34.72,34.74,12980.0,33.2364,33.2364,33.2173,33.2364,12980.0
2020-08-26 12:00:00,34.74,34.78,34.74,34.75,17791.0,33.2364,33.2747,33.2364,33.246,17791.0
2020-08-26 12:05:00,34.75,34.75,34.71,34.72,16842.0,33.246,33.246,33.2077,33.2173,16842.0
2020-08-26 12:10:00,34.72,34.72,34.69,34.71,15564.0,33.2173,33.2173,33.1886,33.2077,15564.0
2020-08-26 12:15:00,34.72,34.82,34.71,34.81,40678.0,33.2173,33.3129,33.2077,33.3034,40678.0
2020-08-26 12:20:00,34.84,34.88,34.79,34.88,92394.0,33.3321,33.3703,33.2842,33.3703,92394.0
2020-08-26 12:25:00,34.88,34.92,34.87,34.91,30861.0,33.3703,33.4086,33.3608,33.399,30861.0
2020-08-26 12:30:00,34.92,34.95,34.91,34.95,24998.0,33.4086,33.4373,33.399,33.4373,24998.0
2020-08-26 12:35:00,34.95,35.0,34.95,35.0,167694.0,33.4373,33.4852,33.4373,33.4852,167694.0
2020-08-26 12:40:00,35.0,35.0,34.93,34.94,42351.0,33.4852,33.4852,33.4182,33.4278,42351.0
2020-08-26 12:45:00,34.94,35.0,34.93,35.0,92530.0,33.4278,33.4852,33.4182,33.4852,92530.0
2020-08-26 12:50:00,35.0,35.0,34.98,34.99,34986.0,33.4852,33.4852,33.466,33.4756,34986.0
2020-08-26 12:55:00,35.0,35.0,34.98,35.0,37542.0,33.4852,33.4852,33.466,33.4852,37542.0
2020-08-26 13:00:00,35.0,35.0,34.98,35.0,33878.0,33.4852,33.4852,33.466,33.4852,33878.0
2020-08-26 13:05:00,35.0,35.0,34.97,34.98,103315.0,33.4852,33.4852,33.4565,33.466,103315.0
2020-08-26 13:10:00,34.98,34.99,34.95,34.97,43760.0,33.466,33.4756,33.4373,33.4565,43760.0
2020-08-26 13:15:00,34.97,34.99,34.96,34.98,28393.0,33.4565,33.4756,33.4469,33.466,28393.0
2020-08-26 13:20:00,34.98,35.0,34.96,34.99,42116.0,33.466,33.4852,33.4469,33.4756,42116.0
2020-08-26 13:25:00,34.98,35.0,34.98,34.98,18241.0,33.466,33.4852,33.466,33.466,18241.0
2020-08-26 13:30:00,34.99,34.99,34.94,34.96,34256.0,33.4756,33.4756,33.4278,33.4469,34256.0
2020-08-26 13:35:00,34.95,35.0,34.94,35.0,50742.0,33.4373,33.4852,33.4278,33.4852,50742.0
2020-08-26 13:40:00,35.0,35.0,34.98,34.98,78947.0,33.4852,33.4852,33.466,33.466,78947.0
2020-08-26 13:45:00,34.98,35.0,34.98,35.0,97177.0,33.466,33.4852,33.466,33.4852,97177.0
2020-08-26 13:50:00,35.0,35.0,34.99,35.0,48661.0,33.4852,33.4852,33.4756,33.4852,48661.0
2020-08-26 13:55:00,34.99,35.0,34.99,35.0,38280.0,33.4756,33.4852,33.4756,33.4852,38280.0
2020-08-26 14:00:00,35.0,35.0,34.98,35.0,31495.0,33.4852,33.4852,33.466,33.4852,31495.0
2020-08-26 14:05:00,35.0,35.0,34.98,35.0,21419.0,33.4852,33.4852,33.466,33.4852,21419.0
2020-08-26 14:10:00,35.0,35.0,34.99,35.0,21787.0,33.4852,33.4852,33.4756,33.4852,21787.0
2020-08-26 14:15:00,35.0,35.01,34.99,35.0,829504.0,33.4852,33.4947,33.4756,33.4852,829504.0
2020-08-26 14:20:00,35.0,35.0,34.99,35.0,110593.0,33.4852,33.4852,33.4756,33.4852,110593.0
2020-08-26 14:25:00,35.0,35.01,34.99,35.0,53742.0,33.4852,33.4947,33.4756,33.4852,53742.0
2020-08-26 14:30:00,35.0,35.01,34.95,35.0,80352.0,33.4852,33.4947,33.4373,33.4852,80352.0
2020-08-26 14:35:00,35.0,35.0,34.96,34.98,30724.0,33.4852,33.4852,33.4469,33.466,30724.0
2020-08-26 14:40:00,34.99,35.0,34.97,34.97,24888.0,33.4756,33.4852,33.4565,33.4565,24888.0
2020-08-26 14:45:00,34.97,34.98,34.95,34.98,15280.0,33.4565,33.466,33.4373,33.466,15280.0
2020-08-26 14:50:00,34.98,34.99,34.97,34.97,30107.0,33.466,33.4756,33.4565,33.4565,30107.0
2020-08-26 14:55:00,34.97,34.97,34.9,34.92,54956.0,33.4565,33.4565,33.3895,33.4086,54956.0
2020-08-26 15:00:00,34.93,34.97,34.9,34.95,21724.0,33.4182,33.4565,33.3895,33.4373,21724.0
2020-08-26 15:05:00,34.95,34.98,34.94,34.95,41429.0,33.4373,33.466,33.4278,33.4373,41429.0
2020-08-26 15:10:00,34.95,34.97,34.94,34.97,16379.0,33.4373,33.4565,33.4278,33.4565,16379.0
2020-08-26 15:15:00,34.97,34.98,34.95,34.95,26141.0,33.4565,33.466,33.4373,33.4373,26141.0
2020-08-26 15:20:00,34.95,35.0,34.95,34.98,28997.0,33.4373,33.4852,33.4373,33.466,28997.0
2020-08-26 15:25:00,35.0,35.0,34.98,35.0,34488.0,33.4852,33.4852,33.466,33.4852,34488.0
2020-08-26 15:30:00,34.99,34.99,34.96,34.97,38318.0,33.4756,33.4756,33.4469,33.4565,38318.0
2020-08-26 15:35:00,34.97,34.97,34.93,34.94,46059.0,33.4565,33.4565,33.4182,33.4278,46059.0
2020-08-26 15:40:00,34.94,34.96,34.93,34.96,29025.0,33.4278,33.4469,33.4182,33.4469,29025.0
2020-08-26 15:45:00,34.96,34.97,34.95,34.97,48630.0,33.4469,33.4565,33.4373,33.4565,48630.0
2020-08-26 15:50:00,34.97,34.99,34.94,34.95,65086.0,33.4565,33.4756,33.4278,33.4373,65086.0
2020-08-26 15:55:00,34.96,34.99,34.95,34.99,159719.0,33.4469,33.4756,33.4373,33.4756,159719.0
2020-08-27 09:30:00,35.0,35.01,34.92,34.97,151207.0,33.4852,33.4947,33.4086,33.4565,151207.0
2020-08-27 09:35:00,34.98,34.99,34.91,34.98,32518.0,33.466,33.4756,33.399,33.466,32518.0
2020-08-27 09:40:00,34.99,35.15,34.98,35.08,105860.0,33.4756,33.6287,33.466,33.5617,105860.0
2020-08-27 09:45:00,35.09,35.14,35.06,35.07,31069.0,33.5713,33.6191,33.5426,33.5521,31069.0
2020-08-27 09:50:00,35.07,35.18,34.9,35.06,254676.0,33.5521,33.6574,33.3895,33.5426,254676.0
2020-08-27 09:55:00,35.05,35.07,34.95,35.05,58925.0,33.533,33.5521,33.4373,33.533,58925.0
2020-08-27 10:00:00,35.05,35.08,34.99,34.99,40952.0,33.533,33.5617,33.4756,33.4756,40952.0
2020-08-27 10:05:00,34.98,35.0,34.87,34.93,39311.0,33.466,33.4852,33.3608,33.4182,39311.0
2020-08-27 10:10:00,34.92,34.95,34.82,34.85,41112.0,33.4086,33.4373,33.3129,33.3416,41112.0
2020-08-27 10:15:00,34.85,34.89,34.8,34.89,25629.0,33.3416,33.3799,33.2938,33.3799,25629.0
2020-08-27 10:20:00,34.88,34.92,34.85,34.87,12389.0,33.3703,33.4086,33.3416,33.3608,12389.0
2020-08-27 10:25:00,34.87,34.88,34.81,34.88,32394.0,33.3608,33.3703,33.3034,33.3703,32394.0
2020-08-27 10:30:00,34.87,34.95,34.86,34.95,57505.0,33.3608,33.4373,33.3512,33.4373,57505.0
2020-08-27 10:35:00,34.94,34.94,34.84,34.86,15588.0,33.4278,33.4278,33.3321,33.3512,15588.0
2020-08-27 10:40:00,34.87,34.88,34.82,34.83,16965.0,33.3608,33.3703,33.3129,33.3225,16965.0
2020-08-27 10:45:00,34.82,34.94,34.81,34.94,15995.0,33.3129,33.4278,33.3034,33.4278,15995.0
2020-08-27 10:50:00,34.94,35.01,34.93,35.0,22865.0,33.4278,33.4947,33.4182,33.4852,22865.0
2020-08-27 10:55:00,34.99,35.01,34.98,35.0,31870.0,33.4756,33.4947,33.466,33.4852,31870.0
2020-08-27 11:00:00,35.0,35.01,34.97,34.98,81492.0,33.4852,33.4947,33.4565,33.466,81492.0
2020-08-27 11:05:00,34.97,34.98,34.91,34.91,23225.0,33.4565,33.466,33.399,33.399,23225.0
2020-08-27 11:10:00,34.91,34.92,34.86,34.91,20542.0,33.399,33.4086,33.3512,33.399,20542.0
2020-08-27 11:15:00,34.91,34.91,34.87,34.9,9586.0,33.399,33.399,33.3608,33.3895,9586.0
2020-08-27 11:20:00,34.89,34.93,34.89,34.91,19173.0,33.3799,33.4182,33.3799,33.399,19173.0
2020-08-27 11:25:00,34.9,34.91,34.88,34.88,18022.0,33.3895,33.399,33.3703,33.3703,18022.0
2020-08-27 11:30:00,34.88,34.89,34.77,34.89,78501.0,33.3703,33.3799,33.2651,33.3799,78501.0
2020-08-27 11:35:00,34.89,34.94,34.89,34.93,15257.0,33.3799,33.4278,33.3799,33.4182,15257.0
2020-08-27 11:40:00,34.93,34.95,34.92,34.94,38301.0,33.4182,33.4373,33.4086,33.4278,38301.0
2020-08-27 11:45:00,34.93,34.94,34.9,34.91,48369.0,33.4182,33.4278,33.3895,33.399,48369.0
2020-08-27 11:50:00,34.9,34.93,34.9,34.93,17404.0,33.3895,33.4182,33.3895,33.4182,17404.0
2020-08-27 11:55:00,34.93,34.99,34.92,34.98,19520.0,33.4182,33.4756,33.4086,33.466,19520.0
2020-08-27 12:00:00,34.98,35.0,34.94,34.99,24336.0,33.466,33.4852,33.4278,33.4756,24336.0
2020-08-27 12:05:00,34.99,35.06,34.98,35.06,101550.0,33.4756,33.5426,33.466,33.5426,101550.0
2020-08-27 12:10:00,35.05,35.06,34.98,34.98,66653.0,33.533,33.5426,33.466,33.466,66653.0
2020-08-27 12:15:00,34.98,34.99,34.95,34.95,16315.0,33.466,33.4756,33.4373,33.4373,16315.0
2020-08-27 12:20:00,34.94,34.97,34.92,34.97,10483.0,33.4278,33.4565,33.4086,33.4565,10483.0
2020-08-27 12:25:00,34.96,34.97,34.94,34.96,11610.0,33.4469,33.4565,33.4278,33.4469,11610.0
2020-08-27 12:30:00,34.95,34.97,34.91,34.91,10095.0,33.4373,33.4565,33.399,33.399,10095.0
2020-08-27 12:35:00,34.91,34.92,34.82,34.86,16990.0,33.399,33.4086,33.3129,33.3512,16990.0
2020-08-27 12:40:00,34.87,34.9,34.86,34.87,8368.0,33.3608,33.3895,33.3512,33.3608,8368.0
2020-08-27 12:45:00,34.86,34.9,34.84,34.87,11006.0,33.3512,33.3895,33.3321,33.3608,11006.0
2020-08-27 12:50:00,34.87,34.88,34.76,34.81,32100.0,33.3608,33.3703,33.2555,33.3034,32100.0
2020-08-27 12:55:00,34.81,34.85,34.79,34.81,12970.0,33.3034,33.3416,33.2842,33.3034,12970.0
2020-08-27 13:00:00,34.81,34.81,34.76,34.77,14448.0,33.3034,33.3034,33.2555,33.2651,14448.0
2020-08-27 13:05:00,34.77,34.78,34.74,34.77,11108.0,33.2651,33.2747,33.2364,33.2651,11108.0
2020-08-27 13:10:00,34.77,34.8,34.74,34.78,10546.0,33.2651,33.2938,33.2364,33.2747,10546.0
2020-08-27 13:15:00,34.77,34.83,34.76,34.82,18372.0,33.2651,33.3225,33.2555,33.3129,18372.0
2020-08-27 13:20:00,34.82,34.86,34.81,34.84,6616.0,33.3129,33.3512,33.3034,33.3321,6616.0
2020-08-27 13:25:00,34.84,34.88,34.84,34.87,13044.0,33.3321,33.3703,33.3321,33.3608,13044.0
2020-08-27 13:30:00,34.87,34.91,34.86,34.89,9533.0,33.3608,33.399,33.3512,33.3799,9533.0
2020-08-27 13:35:00,34.89,34.9,34.87,34.87,8897.0,33.3799,33.3895,33.3608,33.3608,8897.0
2020-08-27 13:40:00,34.88,34.88,34.85,34.86,9553.0,33.3703,33.3703,33.3416,33.3512,9553.0
2020-08-27 13:45:00,34.87,34.89,34.85,34.87,9770.0,33.3608,33.3799,33.3416,33.3608,9770.0
2020-08-27 13:50:00,34.87,34.9,34.84,34.89,20639.0,33.3608,33.3895,33.3321,33.3799,20639.0
2020-08-27 13:55:00,34.89,34.96,34.89,34.95,14865.0,33.3799,33.4469,33.3799,33.4373,14865.0
2020-08-27 14:00:00,34.94,35.0,34.93,34.98,15112.0,33.4278,33.4852,33.4182,33.466,15112.0
2020-08-27 14:05:00,34.98,34.99,34.92,34.94,24791.0,33.466,33.4756,33.4086,33.4278,24791.0
2020-08-27 14:10:00,34.93,34.97,34.93,34.97,14005.0,33.4182,33.4565,33.4182,33.4565,14005.0
2020-08-27 14:15:00,34.97,35.0,34.96,34.98,14530.0,33.4565,33.4852,33.4469,33.466,14530.0
2020-08-27 14:20:00,34.98,35.01,34.97,35.0,35314.0,33.466,33.4947,33.4565,33.4852,35314.0
2020-08-27 14:25:00,35.0,35.01,34.98,35.0,62754.0,33.4852,33.4947,33.466,33.4852,62754.0
2020-08-27 14:30:00,35.0,35.0,34.98,35.0,35848.0,33.4852,33.4852,33.466,33.4852,35848.0
2020-08-27 14:35:00,35.0,35.0,34.96,34.98,31327.0,33.4852,33.4852,33.4469,33.466,31327.0
2020-08-27 14:40:00,34.98,35.0,34.96,34.97,21630.0,33.466,33.4852,33.4469,33.4565,21630.0
2020-08-27 14:45:00,34.96,34.97,34.9,34.93,19761.0,33.4469,33.4565,33.3895,33.4182,19761.0
2020-08-27 14:50:00,34.93,34.96,34.91,34.92,18289.0,33.4182,33.4469,33.399,33.4086,18289.0
2020-08-27 14:55:00,34.93,34.99,34.92,34.97,31109.0,33.4182,33.4756,33.4086,33.4565,31109.0
2020-08-27 15:00:00,34.98,34.98,34.94,34.97,20639.0,33.466,33.466,33.4278,33.4565,20639.0
2020-08-27 15:05:00,34.96,34.99,34.94,34.98,31946.0,33.4469,33.4756,33.4278,33.466,31946.0
2020-08-27 15:10:00,34.98,35.0,34.97,34.99,17853.0,33.466,33.4852,33.4565,33.4756,17853.0
2020-08-27 15:15:00,34.99,35.0,34.97,34.98,34020.0,33.4756,33.4852,33.4565,33.466,34020.0
2020-08-27 15:20:00,34.98,35.0,34.97,34.98,23525.0,33.466,33.4852,33.4565,33.466,23525.0
2020-08-27 15:25:00,34.97,34.99,34.96,34.98,31371.0,33.4565,33.4756,33.4469,33.466,31371.0
2020-08-27 15:30:00,34.98,34.99,34.96,34.98,29023.0,33.466,33.4756,33.4469,33.466,29023.0
2020-08-27 15:35:00,34.98,34.99,34.96,34.98,25226.0,33.466,33.4756,33.4469,33.466,25226.0
2020-08-27 15:40:00,34.97,34.99,34.96,34.96,34669.0,33.4565,33.4756,33.4469,33.4469,34669.0
2020-08-27 15:45:00,34.96,34.98,34.94,34.95,57409.0,33.4469,33.466,33.4278,33.4373,57409.0
2020-08-27 15:50:00,34.95,34.96,34.9,34.91,84788.0,33.4373,33.4469,33.3895,33.399,84788.0
2020-08-27 15:55:00,34.9,34.91,34.81,34.81,183457.0,33.3895,33.399,33.3034,33.3034,183457.0
2020-08-28 09:30:00,35.0,35.01,34.89,35.0,68867.0,33.4852,33.4947,33.3799,33.4852,68867.0
2020-08-28 09:35:00,34.99,35.06,34.95,34.99,47269.0,33.4756,33.5426,33.4373,33.4756,47269.0
2020-08-28 09:40:00,34.98,35.11,34.98,35.09,25810.0,33.466,33.5904,33.466,33.5713,25810.0
2020-08-28 09:45:00,35.08,35.09,34.99,35.02,39477.0,33.5617,33.5713,33.4756,33.5043,39477.0
2020-08-28 09:50:00,35.01,35.05,34.98,34.98,34319.0,33.4947,33.533,33.466,33.466,34319.0
2020-08-28 09:55:00,34.97,34.99,34.94,34.98,28191.0,33.4565,33.4756,33.4278,33.466,28191.0
2020-08-28 10:00:00,34.98,35.0,34.94,35.0,67077.0,33.466,33.4852,33.4278,33.4852,67077.0
2020-08-28 10:05:00,34.99,35.05,34.99,35.03,20614.0,33.4756,33.533,33.4756,33.5139,20614.0
2020-08-28 10:10:00,35.04,35.05,34.99,35.02,27465.0,33.5234,33.533,33.4756,33.5043,27465.0
2020-08-28 10:15:00,35.03,35.05,34.98,35.04,34418.0,33.5139,33.533,33.466,33.5234,34418.0
2020-08-28 10:20:00,35.04,35.04,34.98,34.98,29109.0,33.5234,33.5234,33.466,33.466,29109.0
2020-08-28 10:25:00,34.99,35.0,34.97,34.98,25965.0,33.4756,33.4852,33.4565,33.466,25965.0
2020-08-28 10:30:00,34.97,35.02,34.95,34.96,81844.0,33.4565,33.5043,33.4373,33.4469,81844.0
2020-08-28 10:35:00,34.96,34.99,34.92,34.98,146121.0,33.4469,33.4756,33.4086,33.466,146121.0
2020-08-28 10:40:00,34.98,35.03,34.97,35.02,25421.0,33.466,33.5139,33.4565,33.5043,25421.0
2020-08-28 10:45:00,35.02,35.04,34.96,35.0,44219.0,33.5043,33.5234,33.4469,33.4852,44219.0
2020-08-28 10:50:00,35.0,35.0,34.96,34.98,24066.0,33.4852,33.4852,33.4469,33.466,24066.0
2020-08-28 10:55:00,34.97,34.98,34.91,34.95,68072.0,33.4565,33.466,33.399,33.4373,68072.0
2020-08-28 11:00:00,34.98,34.99,34.95,34.97,39326.0,33.466,33.4756,33.4373,33.4565,39326.0
2020-08-28 11:05:00,34.97,35.0,34.95,34.99,52693.0,33.4565,33.4852,33.4373,33.4756,52693.0
2020-08-28 11:10:00,34.99,35.0,34.95,34.97,61287.0,33.4756,33.4852,33.4373,33.4565,61287.0
2020-08-28 11:15:00,34.97,34.97,34.9,34.92,41979.0,33.4565,33.4565,33.3895,33.4086,41979.0
2020-08-28 11:20:00,34.92,34.93,34.87,34.88,17401.0,33.4086,33.4182,33.3608,33.3703,17401.0
2020-08-28 11:25:00,34.89,34.92,34.88,34.89,17206.0,33.3799,33.4086,33.3703,33.3799,17206.0
2020-08-28 11:30:00,34.9,34.94,34.89,34.91,99079.0,33.3895,33.4278,33.3799,33.399,99079.0
2020-08-28 11:35:00,34.92,34.96,34.91,34.93,52483.0,33.4086,33.4469,33.399,33.4182,52483.0
2020-08-28 11:40:00,34.94,35.0,34.93,34.99,44962.0,33.4278,33.4852,33.4182,33.4756,44962.0
2020-08-28 11:45:00,35.0,35.0,34.92,34.94,29962.0,33.4852,33.4852,33.4086,33.4278,29962.0
2020-08-28 11:50:00,34.94,34.97,34.93,34.95,30560.0,33.4278,33.4565,33.4182,33.4373,30560.0
2020-08-28 11:55:00,34.95,34.97,34.92,34.93,34237.0,33.4373,33.4565,33.4086,33.4182,34237.0
2020-08-28 12:00:00,34.92,34.95,34.91,34.95,88634.0,33.4086,33.4373,33.399,33.4373,88634.0
2020-08-28 12:05:00,34.95,34.98,34.93,34.94,92289.0,33.4373,33.466,33.4182,33.4278,92289.0
2020-08-28 12:10:00,34.95,34.97,34.93,34.97,36749.0,33.4373,33.4565,33.4182,33.4565,36749.0
2020-08-28 12:15:00,34.98,34.98,34.95,34.97,47752.0,33.466,33.466,33.4373,33.4565,47752.0
2020-08-28 12:20:00,34.97,34.98,34.94,34.94,13858.0,33.4565,33.466,33.4278,33.4278,13858.0
2020-08-28 12:25:00,34.94,34.97,34.94,34.95,27689.0,33.4278,33.4565,33.4278,33.4373,27689.0
2020-08-28 12:30:00,34.95,34.98,34.94,34.97,20301.0,33.4373,33.466,33.4278,33.4565,20301.0
2020-08-28 12:35:00,34.97,34.98,34.95,34.97,36594.0,33.4565,33.466,33.4373,33.4565,36594.0
2020-08-28 12:40:00,34.98,35.01,34.97,35.0,22723.0,33.466,33.4947,33.4565,33.4852,22723.0
2020-08-28 12:45:00,35.01,35.01,34.99,35.0,48246.0,33.4947,33.4947,33.4756,33.4852,48246.0
2020-08-28 12:50:00,35.0,35.0,34.95,34.97,71521.0,33.4852,33.4852,33.4373,33.4565,71521.0
2020-08-28 12:55:00,34.97,34.97,34.94,34.95,28969.0,33.4565,33.4565,33.4278,33.4373,28969.0
2020-08-28 13:00:00,34.95,34.99,34.94,34.98,8790.0,33.4373,33.4756,33.4278,33.466,8790.0
2020-08-28 13:05:00,34.99,35.0,34.96,34.98,46182.0,33.4756,33.4852,33.4469,33.466,46182.0
2020-08-28 13:10:00,34.98,35.0,34.96,34.97,32243.0,33.466,33.4852,33.4469,33.4565,32243.0
2020-08-28 13:15:00,34.96,34.99,34.95,34.98,7434.0,33.4469,33.4756,33.4373,33.466,7434.0
2020-08-28 13:20:00,34.98,34.98,34.92,34.94,21269.0,33.466,33.466,33.4086,33.4278,21269.0
2020-08-28 13:25:00,34.93,34.94,34.89,34.9,51224.0,33.4182,33.4278,33.3799,33.3895,51224.0
2020-08-28 13:30:00,34.9,34.91,34.88,34.91,34367.0,33.3895,33.399,33.3703,33.399,34367.0
2020-08-28 13:35:00,34.91,34.91,34.88,34.9,36857.0,33.399,33.399,33.3703,33.3895,36857.0
2020-08-28 13:40:00,34.91,34.95,34.9,34.95,19900.0,33.399,33.4373,33.3895,33.4373,19900.0
2020-08-28 13:45:00,34.95,34.97,34.91,34.91,35459.0,33.4373,33.4565,33.399,33.399,35459.0
2020-08-28 13:50:00,34.92,34.93,34.91,34.91,27324.0,33.4086,33.4182,33.399,33.399,27324.0
2020-08-28 13:55:00,34.92,34.92,34.88,34.91,28480.0,33.4086,33.4086,33.3703,33.399,28480.0
2020-08-28 14:00:00,34.9,34.91,34.89,34.91,11446.0,33.3895,33.399,33.3799,33.399,11446.0
2020-08-28 14:05:00,34.91,34.91,34.88,34.9,22547.0,33.399,33.399,33.3703,33.3895,22547.0
2020-08-28 14:10:00,34.9,34.93,34.89,34.91,15208.0,33.3895,33.4182,33.3799,33.399,15208.0
2020-08-28 14:15:00,34.92,34.96,34.92,34.95,24516.0,33.4086,33.4469,33.4086,33.4373,24516.0
2020-08-28 14:20:00,34.95,34.95,34.92,34.94,12452.0,33.4373,33.4373,33.4086,33.4278,12452.0
2020-08-28 14:25:00,34.93,34.94,34.92,34.94,23838.0,33.4182,33.4278,33.4086,33.4278,23838.0
2020-08-28 14:30:00,34.94,34.95,34.92,34.94,36904.0,33.4278,33.4373,33.4086,33.4278,36904.0
2020-08-28 14:35:00,34.94,34.95,34.93,34.95,5334.0,33.4278,33.4373,33.4182,33.4373,5334.0
2020-08-28 14:40:00,34.95,34.96,34.93,34.95,12616.0,33.4373,33.4469,33.4182,33.4373,12616.0
2020-08-28 14:45:00,34.95,35.0,34.95,34.98,36026.0,33.4373,33.4852,33.4373,33.466,36026.0
2020-08-28 14:50:00,34.98,34.99,34.94,34.96,30605.0,33.466,33.4756,33.4278,33.4469,30605.0
2020-08-28 14:55:00,34.97,34.98,34.96,34.98,14679.0,33.4565,33.466,33.4469,33.466,14679.0
2020-08-28 15:00:00,34.97,34.99,34.96,34.97,13741.0,33.4565,33.4756,33.4469,33.4565,13741.0
2020-08-28 15:05:00,34.97,34.99,34.95,34.97,90387.0,33.4565,33.4756,33.4373,33.4565,90387.0
2020-08-28 15:10:00,34.98,35.0,34.98,35.0,62285.0,33.466,33.4852,33.466,33.4852,62285.0
2020-08-28 15:15:00,35.0,35.0,34.97,34.98,13356.0,33.4852,33.4852,33.4565,33.466,13356.0
2020-08-28 15:20:00,34.98,35.0,34.97,34.98,18048.0,33.466,33.4852,33.4565,33.466,18048.0
2020-08-28 15:25:00,34.98,34.99,34.97,34.97,13255.0,33.466,33.4756,33.4565,33.4565,13255.0
2020-08-28 15:30:00,34.97,35.0,34.96,34.98,25543.0,33.4565,33.4852,33.4469,33.466,25543.0
2020-08-28 15:35:00,34.98,35.0,34.96,35.0,17962.0,33.466,33.4852,33.4469,33.4852,17962.0
2020-08-28 15:40:00,34.99,35.0,34.97,35.0,66671.0,33.4756,33.4852,33.4565,33.4852,66671.0
2020-08-28 15:45:00,35.0,35.0,34.98,35.0,54246.0,33.4852,33.4852,33.466,33.4852,54246.0
2020-08-28 15:50:00,34.99,35.0,34.94,35.0,117183.0,33.4756,33.4852,33.4278,33.4852,117183.0
2020-08-28 15:55:00,35.0,35.01,34.92,34.93,725422.0,33.4852,33.4947,33.4086,33.4182,725422.0
2020-08-31 09:30:00,35.14,35.5,35.05,35.47,261798.0,33.6191,33.9635,33.533,33.9348,261798.0
2020-08-31 09:35:00,35.49,35.57,35.47,35.56,122213.0,33.9539,34.0305,33.9348,34.0209,122213.0
2020-08-31 09:40:00,35.58,35.71,35.54,35.63,85083.0,34.0401,34.1644,34.0018,34.0879,85083.0
2020-08-31 09:45:00,35.64,35.65,35.47,35.48,32621.0,34.0975,34.107,33.9348,33.9444,32621.0
2020-08-31 09:50:00,35.48,35.5,35.41,35.47,36362.0,33.9444,33.9635,33.8774,33.9348,36362.0
2020-08-31 09:55:00,35.47,35.48,35.38,35.41,30435.0,33.9348,33.9444,33.8487,33.8774,30435.0
2020-08-31 10:00:00,35.41,35.46,35.39,35.41,58110.0,33.8774,33.9252,33.8583,33.8774,58110.0
2020-08-31 10:05:00,35.41,35.56,35.41,35.55,55001.0,33.8774,34.0209,33.8774,34.0113,55001.0
2020-08-31 10:10:00,35.56,35.63,35.56,35.61,70355.0,34.0209,34.0879,34.0209,34.0688,70355.0
2020-08-31 10:15:00,35.61,35.68,35.6,35.63,74352.0,34.0688,34.1357,34.0592,34.0879,74352.0
2020-08-31 10:20:00,35.63,35.66,35.6,35.65,22657.0,34.0879,34.1166,34.0592,34.107,22657.0
2020-08-31 10:25:00,35.66,35.66,35.49,35.59,15374.0,34.1166,34.1166,33.9539,34.0496,15374.0
2020-08-31 10:30:00,35.59,35.6,35.47,35.58,96546.0,34.0496,34.0592,33.9348,34.0401,96546.0
2020-08-31 10:35:00,35.57,35.58,35.53,35.53,17950.0,34.0305,34.0401,33.9922,33.9922,17950.0
2020-08-31 10:40:00,35.53,35.57,35.51,35.53,13910.0,33.9922,34.0305,33.9731,33.9922,13910.0
2020-08-31 10:45:00,35.52,35.55,35.5,35.55,13469.0,33.9826,34.0113,33.9635,34.0113,13469.0
2020-08-31 10:50:00,35.54,35.57,35.52,35.53,21319.0,34.0018,34.0305,33.9826,33.9922,21319.0
2020-08-31 10:55:00,35.53,35.56,35.52,35.55,15216.0,33.9922,34.0209,33.9826,34.0113,15216.0
2020-08-31 11:00:00,35.55,35.62,35.54,35.6,31071.0,34.0113,34.0783,34.0018,34.0592,31071.0
2020-08-31 11:05:00,35.59,35.6,35.53,35.55,14750.0,34.0496,34.0592,33.9922,34.0113,14750.0
2020-08-31 11:10:00,35.54,35.55,35.5,35.52,19959.0,34.0018,34.0113,33.9635,33.9826,19959.0
2020-08-31 11:15:00,35.52,35.58,35.52,35.54,20619.0,33.9826,34.0401,33.9826,34.0018,20619.0
2020-08-31 11:20:00,35.54,35.54,35.45,35.46,34908.0,34.0018,34.0018,33.9157,33.9252,34908.0
2020-08-31 11:25:00,35.47,35.47,35.42,35.42,20016.0,33.9348,33.9348,33.887,33.887,20016.0
2020-08-31 11:30:00,35.43,35.46,35.42,35.46,24921.0,33.8965,33.9252,33.887,33.9252,24921.0
2020-08-31 11:35:00,35.47,35.53,35.45,35.52,22619.0,33.9348,33.9922,33.9157,33.9826,22619.0
2020-08-31 11:40:00,35.52,35.56,35.51,35.52,32321.0,33.9826,34.0209,33.9731,33.9826,32321.0
2020-08-31 11:45:00,35.51,35.58,35.51,35.57,18196.0,33.9731,34.0401,33.9731,34.0305,18196.0
2020-08-31 11:50:00,35.57,35.66,35.56,35.66,24816.0,34.0305,34.1166,34.0209,34.1166,24816.0
2020-08-31 11:55:00,35.66,35.7,35.64,35.69,20811.0,34.1166,34.1549,34.0975,34.1453,20811.0
2020-08-31 12:00:00,35.69,35.69,35.63,35.66,44551.0,34.1453,34.1453,34.0879,34.1166,44551.0
2020-08-31 12:05:00,35.65,35.67,35.64,35.67,12360.0,34.107,34.1262,34.0975,34.1262,12360.0
2020-08-31 12:10:00,35.68,35.7,35.64,35.64,32167.0,34.1357,34.1549,34.0975,34.0975,32167.0
2020-08-31 12:15:00,35.64,35.71,35.63,35.71,38416.0,34.0975,34.1644,34.0879,34.1644,38416.0
2020-08-31 12:20:00,35.71,35.72,35.68,35.69,17234.0,34.1644,34.174,34.1357,34.1453,17234.0
2020-08-31 12:25:00,35.69,35.7,35.66,35.69,16149.0,34.1453,34.1549,34.1166,34.1453,16149.0
2020-08-31 12:30:00,35.68,35.68,35.64,35.66,22034.0,34.1357,34.1357,34.0975,34.1166,22034.0
2020-08-31 12:35:00,35.66,35.66,35.63,35.66,13806.0,34.1166,34.1166,34.0879,34.1166,13806.0
2020-08-31 12:40:00,35.66,35.71,35.65,35.66,20011.0,34.1166,34.1644,34.107,34.1166,20011.0
2020-08-31 12:45:00,35.66,35.7,35.66,35.68,12757.0,34.1166,34.1549,34.1166,34.1357,12757.0
2020-08-31 12:50:00,35.67,35.71,35.67,35.7,8605.0,34.1262,34.1644,34.1262,34.1549,8605.0
2020-08-31 12:55:00,35.7,35.71,35.67,35.71,13385.0,34.1549,34.1644,34.1262,34.1644,13385.0
2020-08-31 13:00:00,35.7,35.72,35.69,35.7,9072.0,34.1549,34.174,34.1453,34.1549,9072.0
2020-08-31 13:05:00,35.7,35.72,35.69,35.7,17772.0,34.1549,34.174,34.1453,34.1549,17772.0
2020-08-31 13:10:00,35.7,35.76,35.69,35.76,76287.0,34.1549,34.2123,34.1453,34.2123,76287.0
2020-08-31 13:15:00,35.77,35.78,35.74,35.76,37057.0,34.2218,34.2314,34.1931,34.2123,37057.0
2020-08-31 13:20:00,35.76,35.79,35.75,35.79,25578.0,34.2123,34.241,34.2027,34.241,25578.0
2020-08-31 13:25:00,35.79,35.8,35.72,35.73,23428.0,34.241,34.2505,34.174,34.1836,23428.0
2020-08-31 13:30:00,35.73,35.73,35.67,35.69,21636.0,34.1836,34.1836,34.1262,34.1453,21636.0
2020-08-31 13:35:00,35.69,35.7,35.67,35.68,21119.0,34.1453,34.1549,34.1262,34.1357,21119.0
2020-08-31 13:40:00,35.69,35.7,35.68,35.69,8377.0,34.1453,34.1549,34.1357,34.1453,8377.0
2020-08-31 13:45:00,35.69,35.71,35.68,35.7,18387.0,34.1453,34.1644,34.1357,34.1549,18387.0
2020-08-31 13:50:00,35.7,35.7,35.69,35.7,4585.0,34.1549,34.1549,34.1453,34.1549,4585.0
2020-08-31 13:55:00,35.69,35.76,35.69,35.76,19631.0,34.1453,34.2123,34.1453,34.2123,19631.0
2020-08-31 14:00:00,35.76,35.76,35.69,35.69,21220.0,34.2123,34.2123,34.1453,34.1453,21220.0
2020-08-31 14:05:00,35.69,35.74,35.66,35.74,28018.0,34.1453,34.1931,34.1166,34.1931,28018.0
2020-08-31 14:10:00,35.74,35.88,35.74,35.87,44006.0,34.1931,34.3271,34.1931,34.3175,44006.0
2020-08-31 14:15:00,35.86,35.88,35.84,35.88,19591.0,34.3079,34.3271,34.2888,34.3271,19591.0
2020-08-31 14:20:00,35.88,35.94,35.87,35.92,30229.0,34.3271,34.3845,34.3175,34.3653,30229.0
2020-08-31 14:25:00,35.92,35.95,35.9,35.94,43800.0,34.3653,34.394,34.3462,34.3845,43800.0
2020-08-31 14:30:00,35.94,35.94,35.91,35.94,49520.0,34.3845,34.3845,34.3558,34.3845,49520.0
2020-08-31 14:35:00,35.94,35.95,35.9,35.91,42671.0,34.3845,34.394,34.3462,34.3558,42671.0
2020-08-31 14:40:00,35.92,35.96,35.91,35.95,20749.0,34.3653,34.4036,34.3558,34.394,20749.0
2020-08-31 14:45:00,35.95,35.99,35.95,35.98,33755.0,34.394,34.4323,34.394,34.4227,33755.0
2020-08-31 14:50:00,35.98,35.99,35.91,35.97,65305.0,34.4227,34.4323,34.3558,34.4132,65305.0
2020-08-31 14:55:00,35.97,35.98,35.91,35.91,37242.0,34.4132,34.4227,34.3558,34.3558,37242.0
2020-08-31 15:00:00,35.91,35.95,35.91,35.94,32814.0,34.3558,34.394,34.3558,34.3845,32814.0
2020-08-31 15:05:00,35.93,35.96,35.93,35.95,27807.0,34.3749,34.4036,34.3749,34.394,27807.0
2020-08-31 15:10:00,35.95,35.96,35.89,35.91,40518.0,34.394,34.4036,34.3366,34.3558,40518.0
2020-08-31 15:15:00,35.91,35.91,35.81,35.86,56347.0,34.3558,34.3558,34.2601,34.3079,56347.0
2020-08-31 15:20:00,35.86,35.89,35.82,35.83,37325.0,34.3079,34.3366,34.2697,34.2792,37325.0
2020-08-31 15:25:00,35.82,35.83,35.79,35.83,61407.0,34.2697,34.2792,34.241,34.2792,61407.0
2020-08-31 15:30:00,35.83,35.86,35.81,35.85,54546.0,34.2792,34.3079,34.2601,34.2984,54546.0
2020-08-31 15:35:00,35.84,35.91,35.84,35.84,76455.0,34.2888,34.3558,34.2888,34.2888,76455.0
2020-08-31 15:40:00,35.84,35.86,35.81,35.86,64176.0,34.2888,34.3079,34.2601,34.3079,64176.0
2020-08-31 15:45:00,35.86,35.92,35.85,35.87,161367.0,34.3079,34.3653,34.2984,34.3175,161367.0
2020-08-31 15:50:00,35.88,35.95,35.87,35.93,254410.0,34.3271,34.394,34.3175,34.3749,254410.0
2020-08-31 15:55:00,35.93,35.97,35.83,35.83,462982.0,34.3749,34.4132,34.2792,34.2792,462982.0
2020-09-01 09:30:00,35.8,35.95,35.74,35.8,92472.0,34.2505,34.394,34.1931,34.2505,92472.0
2020-09-01 09:35:00,35.79,35.84,35.68,35.71,41234.0,34.241,34.2888,34.1357,34.1644,41234.0
2020-09-01 09:40:00,35.71,35.9,35.71,35.88,86384.0,34.1644,34.3462,34.1644,34.3271,86384.0
2020-09-01 09:45:00,35.87,35.88,35.82,35.87,33808.0,34.3175,34.3271,34.2697,34.3175,33808.0
2020-09-01 09:50:00,35.86,35.97,35.85,35.97,47304.0,34.3079,34.4132,34.2984,34.4132,47304.0
2020-09-01 09:55:00,35.97,36.04,35.95,35.95,112325.0,34.4132,34.4801,34.394,34.394,112325.0
2020-09-01 10:00:00,35.96,36.06,35.95,35.97,27637.0,34.4036,34.4993,34.394,34.4132,27637.0
2020-09-01 10:05:00,35.99,36.03,35.95,36.0,29766.0,34.4323,34.4706,34.394,34.4419,29766.0
2020-09-01 10:10:00,36.01,36.03,35.95,35.96,21603.0,34.4514,34.4706,34.394,34.4036,21603.0
2020-09-01 10:15:00,35.97,36.02,35.96,36.01,21146.0,34.4132,34.461,34.4036,34.4514,21146.0
2020-09-01 10:20:00,36.01,36.05,35.99,36.05,22548.0,34.4514,34.4897,34.4323,34.4897,22548.0
2020-09-01 10:25:00,36.05,36.16,36.05,36.16,19790.0,34.4897,34.5949,34.4897,34.5949,19790.0
2020-09-01 10:30:00,36.16,36.16,36.11,36.11,11089.0,34.5949,34.5949,34.5471,34.5471,11089.0
2020-09-01 10:35:00,36.1,36.11,36.05,36.05,21074.0,34.5375,34.5471,34.4897,34.4897,21074.0
2020-09-01 10:40:00,36.05,36.1,36.03,36.03,15523.0,34.4897,34.5375,34.4706,34.4706,15523.0
2020-09-01 10:45:00,36.03,36.05,36.0,36.01,15862.0,34.4706,34.4897,34.4419,34.4514,15862.0
2020-09-01 10:50:00,36.01,36.04,36.0,36.01,13074.0,34.4514,34.4801,34.4419,34.4514,13074.0
2020-09-01 10:55:00,36.01,36.04,35.98,36.0,15595.0,34.4514,34.4801,34.4227,34.4419,15595.0
2020-09-01 11:00:00,36.0,36.01,35.95,35.95,10640.0,34.4419,34.4514,34.394,34.394,10640.0
2020-09-01 11:05:00,35.96,35.99,35.92,35.94,41031.0,34.4036,34.4323,34.3653,34.3845,41031.0
2020-09-01 11:10:00,35.94,35.94,35.89,35.91,16637.0,34.3845,34.3845,34.3366,34.3558,16637.0
2020-09-01 11:15:00,35.91,35.93,35.88,35.9,16012.0,34.3558,34.3749,34.3271,34.3462,16012.0
2020-09-01 11:20:00,35.89,35.9,35.8,35.8,36947.0,34.3366,34.3462,34.2505,34.2505,36947.0
2020-09-01 11:25:00,35.8,35.83,35.75,35.82,27553.0,34.2505,34.2792,34.2027,34.2697,27553.0
2020-09-01 11:30:00,35.82,35.84,35.8,35.84,11680.0,34.2697,34.2888,34.2505,34.2888,11680.0
2020-09-01 11:35:00,35.84,35.88,35.84,35.85,14005.0,34.2888,34.3271,34.2888,34.2984,14005.0
2020-09-01 11:40:00,35.86,35.88,35.8,35.81,14217.0,34.3079,34.3271,34.2505,34.2601,14217.0
2020-09-01 11:45:00,35.81,35.87,35.76,35.86,35897.0,34.2601,34.3175,34.2123,34.3079,35897.0
2020-09-01 11:50:00,35.85,35.87,35.84,35.87,16937.0,34.2984,34.3175,34.2888,34.3175,16937.0
2020-09-01 11:55:00,35.86,35.89,35.86,35.88,23178.0,34.3079,34.3366,34.3079,34.3271,23178.0
2020-09-01 12:00:00,35.88,35.92,35.86,35.87,13535.0,34.3271,34.3653,34.3079,34.3175,13535.0
2020-09-01 12:05:00,35.88,35.88,35.86,35.88,11510.0,34.3271,34.3271,34.3079,34.3271,11510.0
2020-09-01 12:10:00,35.87,35.88,35.84,35.88,20315.0,34.3175,34.3271,34.2888,34.3271,20315.0
2020-09-01 12:15:00,35.87,35.87,35.84,35.87,23615.0,34.3175,34.3175,34.2888,34.3175,23615.0
2020-09-01 12:20:00,35.86,35.91,35.86,35.87,13495.0,34.3079,34.3558,34.3079,34.3175,13495.0
2020-09-01 12:25:00,35.87,35.87,35.85,35.85,18252.0,34.3175,34.3175,34.2984,34.2984,18252.0
2020-09-01 12:30:00,35.86,35.88,35.85,35.88,17199.0,34.3079,34.3271,34.2984,34.3271,17199.0
2020-09-01 12:35:00,35.87,35.93,35.86,35.93,21778.0,34.3175,34.3749,34.3079,34.3749,21778.0
2020-09-01 12:40:00,35.94,35.98,35.93,35.98,42994.0,34.3845,34.4227,34.3749,34.4227,42994.0
2020-09-01 12:45:00,35.98,35.98,35.91,35.92,26913.0,34.4227,34.4227,34.3558,34.3653,26913.0
2020-09-01 12:50:00,35.92,35.97,35.92,35.96,20226.0,34.3653,34.4132,34.3653,34.4036,20226.0
2020-09-01 12:55:00,35.95,35.96,35.93,35.94,11491.0,34.394,34.4036,34.3749,34.3845,11491.0
2020-09-01 13:00:00,35.94,35.98,35.93,35.98,17719.0,34.3845,34.4227,34.3749,34.4227,17719.0
2020-09-01 13:05:00,35.97,35.97,35.96,35.97,7003.0,34.4132,34.4132,34.4036,34.4132,7003.0
2020-09-01 13:10:00,35.97,35.97,35.95,35.96,11830.0,34.4132,34.4132,34.394,34.4036,11830.0
2020-09-01 13:15:00,35.95,35.96,35.92,35.93,11648.0,34.394,34.4036,34.3653,34.3749,11648.0
2020-09-01 13:20:00,35.92,35.93,35.88,35.93,10814.0,34.3653,34.3749,34.3271,34.3749,10814.0
2020-09-01 13:25:00,35.93,35.95,35.92,35.94,8874.0,34.3749,34.394,34.3653,34.3845,8874.0
2020-09-01 13:30:00,35.95,35.95,35.92,35.95,14001.0,34.394,34.394,34.3653,34.394,14001.0
2020-09-01 13:35:00,35.96,36.08,35.95,36.08,29680.0,34.4036,34.5184,34.394,34.5184,29680.0
2020-09-01 13:40:00,36.09,36.15,36.09,36.14,42271.0,34.528,34.5854,34.528,34.5758,42271.0
2020-09-01 13:45:00,36.14,36.2,36.12,36.2,33196.0,34.5758,34.6332,34.5567,34.6332,33196.0
2020-09-01 13:50:00,36.2,36.22,36.19,36.22,76968.0,34.6332,34.6524,34.6236,34.6524,76968.0
2020-09-01 13:55:00,36.21,36.3,36.2,36.3,66357.0,34.6428,34.7289,34.6332,34.7289,66357.0
2020-09-01 14:00:00,36.31,36.31,36.26,36.3,47436.0,34.7385,34.7385,34.6906,34.7289,47436.0
2020-09-01 14:05:00,36.3,36.36,36.3,36.36,78169.0,34.7289,34.7863,34.7289,34.7863,78169.0
2020-09-01 14:10:00,36.36,36.5,36.36,36.46,127069.0,34.7863,34.9202,34.7863,34.882,127069.0
2020-09-01 14:15:00,36.46,36.5,36.4,36.49,52635.0,34.882,34.9202,34.8246,34.9107,52635.0
2020-09-01 14:20:00,36.49,36.51,36.49,36.5,27659.0,34.9107,34.9298,34.9107,34.9202,27659.0
2020-09-01 14:25:00,36.5,36.55,36.49,36.55,25111.0,34.9202,34.9681,34.9107,34.9681,25111.0
2020-09-01 14:30:00,36.55,36.62,36.53,36.62,76034.0,34.9681,35.035,34.9489,35.035,76034.0
2020-09-01 14:35:00,36.61,36.62,36.56,36.62,33714.0,35.0255,35.035,34.9776,35.035,33714.0
2020-09-01 14:40:00,36.62,36.68,36.54,36.55,25531.0,35.035,35.0924,34.9585,34.9681,25531.0
2020-09-01 14:45:00,36.54,36.55,36.47,36.48,11041.0,34.9585,34.9681,34.8915,34.9011,11041.0
2020-09-01 14:50:00,36.48,36.51,36.47,36.48,11977.0,34.9011,34.9298,34.8915,34.9011,11977.0
2020-09-01 14:55:00,36.48,36.51,36.41,36.47,20140.0,34.9011,34.9298,34.8341,34.8915,20140.0
2020-09-01 15:00:00,36.47,36.5,36.44,36.45,11799.0,34.8915,34.9202,34.8628,34.8724,11799.0
2020-09-01 15:05:00,36.44,36.49,36.44,36.48,19720.0,34.8628,34.9107,34.8628,34.9011,19720.0
2020-09-01 15:10:00,36.49,36.53,36.4,36.41,40885.0,34.9107,34.9489,34.8246,34.8341,40885.0
2020-09-01 15:15:00,36.41,36.42,36.39,36.41,23064.0,34.8341,34.8437,34.815,34.8341,23064.0
2020-09-01 15:20:00,36.4,36.4,36.36,36.37,17611.0,34.8246,34.8246,34.7863,34.7959,17611.0
2020-09-01 15:25:00,36.37,36.38,36.28,36.29,29487.0,34.7959,34.8054,34.7098,34.7193,29487.0
2020-09-01 15:30:00,36.29,36.31,36.28,36.31,26285.0,34.7193,34.7385,34.7098,34.7385,26285.0
2020-09-01 15:35:00,36.3,36.38,36.3,36.34,48466.0,34.7289,34.8054,34.7289,34.7672,48466.0
2020-09-01 15:40:00,36.34,36.38,36.33,36.35,29294.0,34.7672,34.8054,34.7576,34.7767,29294.0
2020-09-01 15:45:00,36.35,36.39,36.28,36.28,53811.0,34.7767,34.815,34.7098,34.7098,53811.0
2020-09-01 15:50:00,36.27,36.31,36.25,36.26,78385.0,34.7002,34.7385,34.6811,34.6906,78385.0
2020-09-01 15:55:00,36.26,36.3,36.23,36.26,236173.0,34.6906,34.7289,34.6619,34.6906,236173.0
2020-09-02 09:30:00,36.35,36.45,36.32,36.39,47201.0,34.7767,34.8724,34.748,34.815,47201.0
2020-09-02 09:35:00,36.4,36.51,36.32,36.47,44853.0,34.8246,34.9298,34.748,34.8915,44853.0
2020-09-02 09:40:00,36.46,36.46,36.32,36.32,27692.0,34.882,34.882,34.748,34.748,27692.0
2020-09-02 09:45:00,36.31,36.31,36.11,36.15,33468.0,34.7385,34.7385,34.5471,34.5854,33468.0
2020-09-02 09:50:00,36.16,36.17,36.01,36.05,26655.0,34.5949,34.6045,34.4514,34.4897,26655.0
2020-09-02 09:55:00,36.05,36.06,35.93,35.97,41994.0,34.4897,34.4993,34.3749,34.4132,41994.0
2020-09-02 10:00:00,35.98,36.02,35.93,35.99,32607.0,34.4227,34.461,34.3749,34.4323,32607.0
2020-09-02 10:05:00,35.99,36.02,35.91,35.96,28832.0,34.4323,34.461,34.3558,34.4036,28832.0
2020-09-02 10:10:00,35.95,36.13,35.93,36.13,25328.0,34.394,34.5662,34.3749,34.5662,25328.0
2020-09-02 10:15:00,36.14,36.16,36.09,36.1,13102.0,34.5758,34.5949,34.528,34.5375,13102.0
2020-09-02 10:20:00,36.09,36.13,36.06,36.09,10131.0,34.528,34.5662,34.4993,34.528,10131.0
2020-09-02 10:25:00,36.09,36.13,36.03,36.13,9195.0,34.528,34.5662,34.4706,34.5662,9195.0
2020-09-02 10:30:00,36.14,36.22,36.13,36.21,10810.0,34.5758,34.6524,34.5662,34.6428,10810.0
2020-09-02 10:35:00,36.22,36.27,36.19,36.21,16861.0,34.6524,34.7002,34.6236,34.6428,16861.0
2020-09-02 10:40:00,36.22,36.29,36.22,36.25,15227.0,34.6524,34.7193,34.6524,34.6811,15227.0
2020-09-02 10:45:00,36.25,36.28,36.21,36.22,9915.0,34.6811,34.7098,34.6428,34.6524,9915.0
2020-09-02 10:50:00,36.23,36.32,36.22,36.29,14190.0,34.6619,34.748,34.6524,34.7193,14190.0
2020-09-02 10:55:00,36.3,36.33,36.29,36.3,8647.0,34.7289,34.7576,34.7193,34.7289,8647.0
2020-09-02 11:00:00,36.31,36.36,36.31,36.35,7976.0,34.7385,34.7863,34.7385,34.7767,7976.0
2020-09-02 11:05:00,36.34,36.38,36.29,36.29,6308.0,34.7672,34.8054,34.7193,34.7193,6308.0
2020-09-02 11:10:00,36.3,36.38,36.29,36.34,9835.0,34.7289,34.8054,34.7193,34.7672,9835.0
2020-09-02 11:15:00,36.35,36.39,36.28,36.29,21062.0,34.7767,34.815,34.7098,34.7193,21062.0
2020-09-02 11:20:00,36.29,36.36,36.28,36.36,18340.0,34.7193,34.7863,34.7098,34.7863,18340.0
2020-09-02 11:25:00,36.36,36.38,36.31,36.37,20692.0,34.7863,34.8054,34.7385,34.7959,20692.0
2020-09-02 11:30:00,36.37,36.45,36.36,36.4,17211.0,34.7959,34.8724,34.7863,34.8246,17211.0
2020-09-02 11:35:00,36.4,36.42,36.36,36.36,21361.0,34.8246,34.8437,34.7863,34.7863,21361.0
2020-09-02 11:40:00,36.35,36.42,36.35,36.4,12830.0,34.7767,34.8437,34.7767,34.8246,12830.0
2020-09-02 11:45:00,36.4,36.47,36.39,36.46,8771.0,34.8246,34.8915,34.815,34.882,8771.0
2020-09-02 11:50:00,36.46,36.49,36.45,36.47,14073.0,34.882,34.9107,34.8724,34.8915,14073.0
2020-09-02 11:55:00,36.47,36.49,36.46,36.48,5660.0,34.8915,34.9107,34.882,34.9011,5660.0
2020-09-02 12:00:00,36.48,36.49,36.45,36.47,10267.0,34.9011,34.9107,34.8724,34.8915,10267.0
2020-09-02 12:05:00,36.47,36.48,36.45,36.45,9236.0,34.8915,34.9011,34.8724,34.8724,9236.0
2020-09-02 12:10:00,36.46,36.59,36.45,36.55,29278.0,34.882,35.0063,34.8724,34.9681,29278.0
2020-09-02 12:15:00,36.55,36.58,36.53,36.58,11596.0,34.9681,34.9968,34.9489,34.9968,11596.0
2020-09-02 12:20:00,36.58,36.62,36.58,36.59,21454.0,34.9968,35.035,34.9968,35.0063,21454.0
2020-09-02 12:25:00,36.59,36.59,36.55,36.57,9675.0,35.0063,35.0063,34.9681,34.9872,9675.0
2020-09-02 12:30:00,36.57,36.6,36.56,36.56,7582.0,34.9872,35.0159,34.9776,34.9776,7582.0
2020-09-02 12:35:00,36.57,36.64,36.57,36.63,10627.0,34.9872,35.0542,34.9872,35.0446,10627.0
2020-09-02 12:40:00,36.62,36.62,36.57,36.62,19012.0,35.035,35.035,34.9872,35.035,19012.0
2020-09-02 12:45:00,36.62,36.65,36.61,36.65,8210.0,35.035,35.0637,35.0255,35.0637,8210.0
2020-09-02 12:50:00,36.65,36.66,36.63,36.65,11004.0,35.0637,35.0733,35.0446,35.0637,11004.0
2020-09-02 12:55:00,36.66,36.69,36.66,36.67,28908.0,35.0733,35.102,35.0733,35.0829,28908.0
2020-09-02 13:00:00,36.66,36.71,36.66,36.69,20762.0,35.0733,35.1211,35.0733,35.102,20762.0
2020-09-02 13:05:00,36.69,36.7,36.64,36.66,9215.0,35.102,35.1116,35.0542,35.0733,9215.0
2020-09-02 13:10:00,36.67,36.71,36.66,36.7,31907.0,35.0829,35.1211,35.0733,35.1116,31907.0
2020-09-02 13:15:00,36.7,36.76,36.69,36.75,52349.0,35.1116,35.169,35.102,35.1594,52349.0
2020-09-02 13:20:00,36.74,36.78,36.7,36.77,18027.0,35.1498,35.1881,35.1116,35.1785,18027.0
2020-09-02 13:25:00,36.77,36.81,36.72,36.73,75317.0,35.1785,35.2168,35.1307,35.1403,75317.0
2020-09-02 13:30:00,36.73,36.85,36.72,36.82,101995.0,35.1403,35.2551,35.1307,35.2264,101995.0
2020-09-02 13:35:00,36.82,36.83,36.77,36.79,19921.0,35.2264,35.2359,35.1785,35.1977,19921.0
2020-09-02 13:40:00,36.79,36.8,36.77,36.78,11137.0,35.1977,35.2072,35.1785,35.1881,11137.0
2020-09-02 13:45:00,36.78,36.78,36.74,36.75,11482.0,35.1881,35.1881,35.1498,35.1594,11482.0
2020-09-02 13:50:00,36.75,36.76,36.73,36.73,6734.0,35.1594,35.169,35.1403,35.1403,6734.0
2020-09-02 13:55:00,36.73,36.73,36.69,36.7,24320.0,35.1403,35.1403,35.102,35.1116,24320.0
2020-09-02 14:00:00,36.7,36.73,36.69,36.73,15383.0,35.1116,35.1403,35.102,35.1403,15383.0
2020-09-02 14:05:00,36.73,36.76,36.73,36.76,21965.0,35.1403,35.169,35.1403,35.169,21965.0
2020-09-02 14:10:00,36.74,36.77,36.71,36.72,14062.0,35.1498,35.1785,35.1211,35.1307,14062.0
2020-09-02 14:15:00,36.72,36.73,36.7,36.7,12338.0,35.1307,35.1403,35.1116,35.1116,12338.0
2020-09-02 14:20:00,36.7,36.76,36.7,36.75,26122.0,35.1116,35.169,35.1116,35.1594,26122.0
2020-09-02 14:25:00,36.75,36.8,36.72,36.79,31809.0,35.1594,35.2072,35.1307,35.1977,31809.0
2020-09-02 14:30:00,36.79,36.82,36.77,36.8,8970.0,35.1977,35.2264,35.1785,35.2072,8970.0
2020-09-02 14:35:00,36.8,36.81,36.77,36.8,8743.0,35.2072,35.2168,35.1785,35.2072,8743.0
2020-09-02 14:40:00,36.81,36.83,36.8,36.82,14779.0,35.2168,35.2359,35.2072,35.2264,14779.0
2020-09-02 14:45:00,36.82,36.83,36.79,36.8,21091.0,35.2264,35.2359,35.1977,35.2072,21091.0
2020-09-02 14:50:00,36.8,36.81,36.77,36.77,12192.0,35.2072,35.2168,35.1785,35.1785,12192.0
2020-09-02 14:55:00,36.77,36.79,36.75,36.79,11957.0,35.1785,35.1977,35.1594,35.1977,11957.0
2020-09-02 15:00:00,36.79,36.8,36.77,36.8,23005.0,35.1977,35.2072,35.1785,35.2072,23005.0
2020-09-02 15:05:00,36.8,36.8,36.76,36.77,38871.0,35.2072,35.2072,35.169,35.1785,38871.0
2020-09-02 15:10:00,36.77,36.8,36.75,36.8,15292.0,35.1785,35.2072,35.1594,35.2072,15292.0
2020-09-02 15:15:00,36.8,36.82,36.77,36.8,39096.0,35.2072,35.2264,35.1785,35.2072,39096.0
2020-09-02 15:20:00,36.8,36.81,36.79,36.8,18890.0,35.2072,35.2168,35.1977,35.2072,18890.0
2020-09-02 15:25:00,36.8,36.83,36.79,36.81,34360.0,35.2072,35.2359,35.1977,35.2168,34360.0
2020-09-02 15:30:00,36.8,36.86,36.79,36.85,54050.0,35.2072,35.2647,35.1977,35.2551,54050.0
2020-09-02 15:35:00,36.85,36.91,36.85,36.89,32354.0,35.2551,35.3125,35.2551,35.2934,32354.0
2020-09-02 15:40:00,36.88,36.9,36.87,36.89,18795.0,35.2838,35.3029,35.2742,35.2934,18795.0
2020-09-02 15:45:00,36.89,36.89,36.85,36.88,34006.0,35.2934,35.2934,35.2551,35.2838,34006.0
2020-09-02 15:50:00,36.88,36.89,36.82,36.86,102340.0,35.2838,35.2934,35.2264,35.2647,102340.0
2020-09-02 15:55:00,36.87,36.88,36.78,36.78,78211.0,35.2742,35.2838,35.1881,35.1881,78211.0
2020-09-03 09:30:00,36.84,36.85,36.59,36.59,34665.0,35.2455,35.2551,35.0063,35.0063,34665.0
2020-09-03 09:35:00,36.58,36.64,36.51,36.57,33940.0,34.9968,35.0542,34.9298,34.9872,33940.0
2020-09-03 09:40:00,36.57,36.59,36.43,36.45,25277.0,34.9872,35.0063,34.8533,34.8724,25277.0
2020-09-03 09:45:00,36.44,36.49,36.33,36.48,24431.0,34.8628,34.9107,34.7576,34.9011,24431.0
2020-09-03 09:50:00,36.48,36.49,36.35,36.36,21420.0,34.9011,34.9107,34.7767,34.7863,21420.0
2020-09-03 09:55:00,36.35,36.5,36.34,36.42,11818.0,34.7767,34.9202,34.7672,34.8437,11818.0
2020-09-03 10:00:00,36.44,36.49,36.42,36.46,12618.0,34.8628,34.9107,34.8437,34.882,12618.0
2020-09-03 10:05:00,36.45,36.45,36.16,36.17,20944.0,34.8724,34.8724,34.5949,34.6045,20944.0
2020-09-03 10:10:00,36.17,36.18,36.11,36.18,20462.0,34.6045,34.6141,34.5471,34.6141,20462.0
2020-09-03 10:15:00,36.18,36.18,36.07,36.09,23290.0,34.6141,34.6141,34.5088,34.528,23290.0
2020-09-03 10:20:00,36.1,36.11,35.97,35.98,26619.0,34.5375,34.5471,34.4132,34.4227,26619.0
2020-09-03 10:25:00,36.0,36.09,35.99,36.04,21877.0,34.4419,34.528,34.4323,34.4801,21877.0
2020-09-03 10:30:00,36.08,36.16,36.01,36.1,22993.0,34.5184,34.5949,34.4514,34.5375,22993.0
2020-09-03 10:35:00,36.09,36.09,35.95,36.0,22730.0,34.528,34.528,34.394,34.4419,22730.0
2020-09-03 10:40:00,36.01,36.04,35.96,35.97,18630.0,34.4514,34.4801,34.4036,34.4132,18630.0
2020-09-03 10:45:00,35.98,36.04,35.81,35.84,40916.0,34.4227,34.4801,34.2601,34.2888,40916.0
2020-09-03 10:50:00,35.83,35.96,35.83,35.94,24517.0,34.2792,34.4036,34.2792,34.3845,24517.0
2020-09-03 10:55:00,35.94,35.95,35.86,35.94,17447.0,34.3845,34.394,34.3079,34.3845,17447.0
2020-09-03 11:00:00,35.94,35.95,35.77,35.78,26961.0,34.3845,34.394,34.2218,34.2314,26961.0
2020-09-03 11:05:00,35.79,35.81,35.58,35.64,39110.0,34.241,34.2601,34.0401,34.0975,39110.0
2020-09-03 11:10:00,35.67,35.71,35.61,35.68,16121.0,34.1262,34.1644,34.0688,34.1357,16121.0
2020-09-03 11:15:00,35.68,35.68,35.34,35.36,31987.0,34.1357,34.1357,33.8104,33.8296,31987.0
2020-09-03 11:20:00,35.34,35.47,35.34,35.43,22351.0,33.8104,33.9348,33.8104,33.8965,22351.0
2020-09-03 11:25:00,35.43,35.64,35.42,35.59,21763.0,33.8965,34.0975,33.887,34.0496,21763.0
2020-09-03 11:30:00,35.58,35.62,35.55,35.56,25197.0,34.0401,34.0783,34.0113,34.0209,25197.0
2020-09-03 11:35:00,35.57,35.7,35.47,35.69,18161.0,34.0305,34.1549,33.9348,34.1453,18161.0
2020-09-03 11:40:00,35.72,35.79,35.71,35.76,9503.0,34.174,34.241,34.1644,34.2123,9503.0
2020-09-03 11:45:00,35.75,35.79,35.71,35.72,8947.0,34.2027,34.241,34.1644,34.174,8947.0
2020-09-03 11:50:00,35.74,35.81,35.72,35.8,6710.0,34.1931,34.2601,34.174,34.2505,6710.0
2020-09-03 11:55:00,35.8,35.8,35.64,35.68,11521.0,34.2505,34.2505,34.0975,34.1357,11521.0
2020-09-03 12:00:00,35.68,35.7,35.6,35.65,9457.0,34.1357,34.1549,34.0592,34.107,9457.0
2020-09-03 12:05:00,35.66,35.72,35.64,35.7,6721.0,34.1166,34.174,34.0975,34.1549,6721.0
2020-09-03 12:10:00,35.7,35.76,35.7,35.72,11610.0,34.1549,34.2123,34.1549,34.174,11610.0
2020-09-03 12:15:00,35.74,35.82,35.72,35.81,23623.0,34.1931,34.2697,34.174,34.2601,23623.0
2020-09-03 12:20:00,35.79,35.85,35.78,35.83,16156.0,34.241,34.2984,34.2314,34.2792,16156.0
2020-09-03 12:25:00,35.83,35.89,35.82,35.86,29620.0,34.2792,34.3366,34.2697,34.3079,29620.0
2020-09-03 12:30:00,35.86,35.86,35.78,35.79,16367.0,34.3079,34.3079,34.2314,34.241,16367.0
2020-09-03 12:35:00,35.77,35.88,35.76,35.84,22853.0,34.2218,34.3271,34.2123,34.2888,22853.0
2020-09-03 12:40:00,35.85,35.86,35.81,35.83,47897.0,34.2984,34.3079,34.2601,34.2792,47897.0
2020-09-03 12:45:00,35.82,35.88,35.8,35.83,34780.0,34.2697,34.3271,34.2505,34.2792,34780.0
2020-09-03 12:50:00,35.84,35.9,35.82,35.88,43615.0,34.2888,34.3462,34.2697,34.3271,43615.0
2020-09-03 12:55:00,35.88,35.94,35.85,35.86,21564.0,34.3271,34.3845,34.2984,34.3079,21564.0
2020-09-03 13:00:00,35.86,35.86,35.67,35.68,18594.0,34.3079,34.3079,34.1262,34.1357,18594.0
2020-09-03 13:05:00,35.69,35.78,35.67,35.76,14359.0,34.1453,34.2314,34.1262,34.2123,14359.0
2020-09-03 13:10:00,35.77,35.89,35.76,35.86,14678.0,34.2218,34.3366,34.2123,34.3079,14678.0
2020-09-03 13:15:00,35.85,35.85,35.71,35.73,9591.0,34.2984,34.2984,34.1644,34.1836,9591.0
2020-09-03 13:20:00,35.73,35.76,35.69,35.73,16866.0,34.1836,34.2123,34.1453,34.1836,16866.0
2020-09-03 13:25:00,35.72,35.84,35.7,35.83,18304.0,34.174,34.2888,34.1549,34.2792,18304.0
2020-09-03 13:30:00,35.83,35.83,35.64,35.65,12947.0,34.2792,34.2792,34.0975,34.107,12947.0
2020-09-03 13:35:00,35.66,35.68,35.61,35.62,10587.0,34.1166,34.1357,34.0688,34.0783,10587.0
2020-09-03 13:40:00,35.62,35.66,35.62,35.64,10826.0,34.0783,34.1166,34.0783,34.0975,10826.0
2020-09-03 13:45:00,35.65,35.66,35.63,35.64,13403.0,34.107,34.1166,34.0879,34.0975,13403.0
2020-09-03 13:50:00,35.64,35.79,35.63,35.78,16889.0,34.0975,34.241,34.0879,34.2314,16889.0
2020-09-03 13:55:00,35.77,35.79,35.73,35.74,7267.0,34.2218,34.241,34.1836,34.1931,7267.0
2020-09-03 14:00:00,35.74,35.79,35.71,35.74,14994.0,34.1931,34.241,34.1644,34.1931,14994.0
2020-09-03 14:05:00,35.75,35.78,35.71,35.74,9436.0,34.2027,34.2314,34.1644,34.1931,9436.0
2020-09-03 14:10:00,35.74,35.81,35.73,35.75,10922.0,34.1931,34.2601,34.1836,34.2027,10922.0
2020-09-03 14:15:00,35.75,35.77,35.68,35.74,22469.0,34.2027,34.2218,34.1357,34.1931,22469.0
2020-09-03 14:20:00,35.75,35.77,35.72,35.73,11257.0,34.2027,34.2218,34.174,34.1836,11257.0
2020-09-03 14:25:00,35.73,35.79,35.7,35.77,16087.0,34.1836,34.241,34.1549,34.2218,16087.0
2020-09-03 14:30:00,35.76,35.87,35.75,35.85,11078.0,34.2123,34.3175,34.2027,34.2984,11078.0
2020-09-03 14:35:00,35.85,35.86,35.81,35.82,13946.0,34.2984,34.3079,34.2601,34.2697,13946.0
2020-09-03 14:40:00,35.83,35.84,35.76,35.77,9507.0,34.2792,34.2888,34.2123,34.2218,9507.0
2020-09-03 14:45:00,35.78,35.81,35.75,35.75,5861.0,34.2314,34.2601,34.2027,34.2027,5861.0
2020-09-03 14:50:00,35.76,35.77,35.7,35.72,11554.0,34.2123,34.2218,34.1549,34.174,11554.0
2020-09-03 14:55:00,35.72,35.72,35.64,35.64,14490.0,34.174,34.174,34.0975,34.0975,14490.0
2020-09-03 15:00:00,35.64,35.66,35.56,35.56,17658.0,34.0975,34.1166,34.0209,34.0209,17658.0
2020-09-03 15:05:00,35.57,35.61,35.54,35.59,17644.0,34.0305,34.0688,34.0018,34.0496,17644.0
2020-09-03 15:10:00,35.59,35.62,35.54,35.62,19356.0,34.0496,34.0783,34.0018,34.0783,19356.0
2020-09-03 15:15:00,35.61,35.65,35.59,35.6,15105.0,34.0688,34.107,34.0496,34.0592,15105.0
2020-09-03 15:20:00,35.59,35.6,35.41,35.45,39399.0,34.0496,34.0592,33.8774,33.9157,39399.0
2020-09-03 15:25:00,35.45,35.48,35.37,35.41,41263.0,33.9157,33.9444,33.8391,33.8774,41263.0
2020-09-03 15:30:00,35.4,35.51,35.39,35.44,23057.0,33.8678,33.9731,33.8583,33.9061,23057.0
2020-09-03 15:35:00,35.44,35.59,35.43,35.53,35004.0,33.9061,34.0496,33.8965,33.9922,35004.0
2020-09-03 15:40:00,35.53,35.61,35.5,35.6,25345.0,33.9922,34.0688,33.9635,34.0592,25345.0
2020-09-03 15:45:00,35.61,35.62,35.45,35.48,33878.0,34.0688,34.0783,33.9157,33.9444,33878.0
2020-09-03 15:50:00,35.47,35.63,35.43,35.58,67546.0,33.9348,34.0879,33.8965,34.0401,67546.0
2020-09-03 15:55:00,35.59,35.69,35.57,35.68,131197.0,34.0496,34.1453,34.0305,34.1357,131197.0
2020-09-04 09:30:00,35.9,36.16,35.86,36.13,57446.0,34.3462,34.5949,34.3079,34.5662,57446.0
2020-09-04 09:35:00,36.16,36.19,36.05,36.06,19533.0,34.5949,34.6236,34.4897,34.4993,19533.0
2020-09-04 09:40:00,36.05,36.1,35.92,35.97,32415.0,34.4897,34.5375,34.3653,34.4132,32415.0
2020-09-04 09:45:00,35.97,36.0,35.86,35.99,46711.0,34.4132,34.4419,34.3079,34.4323,46711.0
2020-09-04 09:50:00,36.01,36.12,35.99,36.02,110521.0,34.4514,34.5567,34.4323,34.461,110521.0
2020-09-04 09:55:00,36.03,36.07,35.88,35.9,77299.0,34.4706,34.5088,34.3271,34.3462,77299.0
2020-09-04 10:00:00,35.89,36.1,35.86,36.06,36363.0,34.3366,34.5375,34.3079,34.4993,36363.0
2020-09-04 10:05:00,36.05,36.05,35.95,35.95,21640.0,34.4897,34.4897,34.394,34.394,21640.0
2020-09-04 10:10:00,35.95,35.98,35.71,35.72,40277.0,34.394,34.4227,34.1644,34.174,40277.0
2020-09-04 10:15:00,35.72,35.74,35.54,35.56,28458.0,34.174,34.1931,34.0018,34.0209,28458.0
2020-09-04 10:20:00,35.57,35.61,35.48,35.48,33348.0,34.0305,34.0688,33.9444,33.9444,33348.0
2020-09-04 10:25:00,35.5,35.57,35.39,35.4,30987.0,33.9635,34.0305,33.8583,33.8678,30987.0
2020-09-04 10:30:00,35.41,35.46,35.26,35.27,29807.0,33.8774,33.9252,33.7339,33.7435,29807.0
2020-09-04 10:35:00,35.27,35.32,35.07,35.19,39993.0,33.7435,33.7913,33.5521,33.6669,39993.0
2020-09-04 10:40:00,35.16,35.17,34.94,34.96,38537.0,33.6382,33.6478,33.4278,33.4469,38537.0
2020-09-04 10:45:00,34.98,35.11,34.94,35.07,31223.0,33.466,33.5904,33.4278,33.5521,31223.0
2020-09-04 10:50:00,35.07,35.07,34.94,35.05,24302.0,33.5521,33.5521,33.4278,33.533,24302.0
2020-09-04 10:55:00,35.05,35.2,35.04,35.08,43846.0,33.533,33.6765,33.5234,33.5617,43846.0
2020-09-04 11:00:00,35.08,35.12,34.91,34.98,56285.0,33.5617,33.6,33.399,33.466,56285.0
2020-09-04 11:05:00,34.98,34.99,34.84,34.87,27191.0,33.466,33.4756,33.3321,33.3608,27191.0
2020-09-04 11:10:00,34.87,34.97,34.83,34.96,27923.0,33.3608,33.4565,33.3225,33.4469,27923.0
2020-09-04 11:15:00,34.97,35.04,34.85,34.93,26641.0,33.4565,33.5234,33.3416,33.4182,26641.0
2020-09-04 11:20:00,34.92,34.95,34.8,34.8,18084.0,33.4086,33.4373,33.2938,33.2938,18084.0
2020-09-04 11:25:00,34.79,34.8,34.66,34.75,31300.0,33.2842,33.2938,33.1599,33.246,31300.0
2020-09-04 11:30:00,34.77,34.85,34.76,34.83,24608.0,33.2651,33.3416,33.2555,33.3225,24608.0
2020-09-04 11:35:00,34.81,34.85,34.78,34.83,31729.0,33.3034,33.3416,33.2747,33.3225,31729.0
2020-09-04 11:40:00,34.83,34.83,34.7,34.7,36045.0,33.3225,33.3225,33.1981,33.1981,36045.0
2020-09-04 11:45:00,34.7,34.91,34.7,34.91,48188.0,33.1981,33.399,33.1981,33.399,48188.0
2020-09-04 11:50:00,34.91,35.22,34.9,35.21,63856.0,33.399,33.6956,33.3895,33.6861,63856.0
2020-09-04 11:55:00,35.22,35.32,35.13,35.32,44911.0,33.6956,33.7913,33.6095,33.7913,44911.0
2020-09-04 12:00:00,35.31,35.4,35.27,35.37,26316.0,33.7817,33.8678,33.7435,33.8391,26316.0
2020-09-04 12:05:00,35.37,35.39,35.28,35.29,23820.0,33.8391,33.8583,33.753,33.7626,23820.0
2020-09-04 12:10:00,35.31,35.38,35.29,35.37,24590.0,33.7817,33.8487,33.7626,33.8391,24590.0
2020-09-04 12:15:00,35.37,35.4,35.28,35.33,24742.0,33.8391,33.8678,33.753,33.8009,24742.0
2020-09-04 12:20:00,35.33,35.4,35.29,35.4,23053.0,33.8009,33.8678,33.7626,33.8678,23053.0
2020-09-04 12:25:00,35.4,35.46,35.37,35.45,39248.0,33.8678,33.9252,33.8391,33.9157,39248.0
2020-09-04 12:30:00,35.45,35.49,35.42,35.46,35327.0,33.9157,33.9539,33.887,33.9252,35327.0
2020-09-04 12:35:00,35.46,35.5,35.44,35.45,36940.0,33.9252,33.9635,33.9061,33.9157,36940.0
2020-09-04 12:40:00,35.45,35.47,35.37,35.41,38383.0,33.9157,33.9348,33.8391,33.8774,38383.0
2020-09-04 12:45:00,35.4,35.48,35.38,35.39,24529.0,33.8678,33.9444,33.8487,33.8583,24529.0
2020-09-04 12:50:00,35.4,35.42,35.33,35.38,23923.0,33.8678,33.887,33.8009,33.8487,23923.0
2020-09-04 12:55:00,35.38,35.53,35.36,35.53,45355.0,33.8487,33.9922,33.8296,33.9922,45355.0
2020-09-04 13:00:00,35.52,35.52,35.41,35.41,24404.0,33.9826,33.9826,33.8774,33.8774,24404.0
2020-09-04 13:05:00,35.42,35.46,35.39,35.45,38041.0,33.887,33.9252,33.8583,33.9157,38041.0
2020-09-04 13:10:00,35.46,35.5,35.44,35.47,20819.0,33.9252,33.9635,33.9061,33.9348,20819.0
2020-09-04 13:15:00,35.46,35.46,35.38,35.38,38915.0,33.9252,33.9252,33.8487,33.8487,38915.0
2020-09-04 13:20:00,35.38,35.44,35.38,35.43,22330.0,33.8487,33.9061,33.8487,33.8965,22330.0
2020-09-04 13:25:00,35.44,35.44,35.35,35.36,47683.0,33.9061,33.9061,33.82,33.8296,47683.0
2020-09-04 13:30:00,35.36,35.38,35.31,35.37,24009.0,33.8296,33.8487,33.7817,33.8391,24009.0
2020-09-04 13:35:00,35.39,35.45,35.37,35.45,62914.0,33.8583,33.9157,33.8391,33.9157,62914.0
2020-09-04 13:40:00,35.45,35.45,35.36,35.39,29946.0,33.9157,33.9157,33.8296,33.8583,29946.0
2020-09-04 13:45:00,35.39,35.48,35.38,35.44,71723.0,33.8583,33.9444,33.8487,33.9061,71723.0
2020-09-04 13:50:00,35.43,35.47,35.39,35.47,22496.0,33.8965,33.9348,33.8583,33.9348,22496.0
2020-09-04 13:55:00,35.47,35.51,35.42,35.49,87879.0,33.9348,33.9731,33.887,33.9539,87879.0
2020-09-04 14:00:00,35.48,35.5,35.41,35.41,26255.0,33.9444,33.9635,33.8774,33.8774,26255.0
2020-09-04 14:05:00,35.41,35.44,35.37,35.37,19796.0,33.8774,33.9061,33.8391,33.8391,19796.0
2020-09-04 14:10:00,35.36,35.38,35.31,35.32,11687.0,33.8296,33.8487,33.7817,33.7913,11687.0
2020-09-04 14:15:00,35.32,35.49,35.3,35.48,133004.0,33.7913,33.9539,33.7722,33.9444,133004.0
2020-09-04 14:20:00,35.48,35.52,35.44,35.48,20759.0,33.9444,33.9826,33.9061,33.9444,20759.0
2020-09-04 14:25:00,35.47,35.69,35.47,35.64,61705.0,33.9348,34.1453,33.9348,34.0975,61705.0
2020-09-04 14:30:00,35.64,35.66,35.6,35.65,22656.0,34.0975,34.1166,34.0592,34.107,22656.0
2020-09-04 14:35:00,35.65,35.77,35.65,35.77,18197.0,34.107,34.2218,34.107,34.2218,18197.0
2020-09-04 14:40:00,35.77,35.82,35.75,35.79,38209.0,34.2218,34.2697,34.2027,34.241,38209.0
2020-09-04 14:45:00,35.79,35.89,35.78,35.81,18625.0,34.241,34.3366,34.2314,34.2601,18625.0
2020-09-04 14:50:00,35.81,35.85,35.78,35.8,13558.0,34.2601,34.2984,34.2314,34.2505,13558.0
2020-09-04 14:55:00,35.79,35.99,35.79,35.98,200791.0,34.241,34.4323,34.241,34.4227,200791.0
2020-09-04 15:00:00,35.98,35.99,35.89,35.95,146551.0,34.4227,34.4323,34.3366,34.394,146551.0
2020-09-04 15:05:00,35.95,35.99,35.93,35.94,23674.0,34.394,34.4323,34.3749,34.3845,23674.0
2020-09-04 15:10:00,35.94,35.95,35.84,35.84,204045.0,34.3845,34.394,34.2888,34.2888,204045.0
2020-09-04 15:15:00,35.84,36.02,35.84,36.0,24278.0,34.2888,34.461,34.2888,34.4419,24278.0
2020-09-04 15:20:00,36.0,36.02,35.99,36.0,18473.0,34.4419,34.461,34.4323,34.4419,18473.0
2020-09-04 15:25:00,36.0,36.02,35.94,35.99,32086.0,34.4419,34.461,34.3845,34.4323,32086.0
2020-09-04 15:30:00,35.98,36.01,35.96,35.98,50775.0,34.4227,34.4514,34.4036,34.4227,50775.0
2020-09-04 15:35:00,35.99,36.01,35.81,35.82,31836.0,34.4323,34.4514,34.2601,34.2697,31836.0
2020-09-04 15:40:00,35.82,35.84,35.73,35.8,26238.0,34.2697,34.2888,34.1836,34.2505,26238.0
2020-09-04 15:45:00,35.8,35.88,35.74,35.74,34093.0,34.2505,34.3271,34.1931,34.1931,34093.0
2020-09-04 15:50:00,35.7,35.81,35.69,35.76,53062.0,34.1549,34.2601,34.1453,34.2123,53062.0
2020-09-04 15:55:00,35.76,35.78,35.66,35.7,114676.0,34.2123,34.2314,34.1166,34.1549,114676.0
2020-09-08 09:30:00,34.94,34.99,34.39,34.57,123283.0,33.4278,33.4756,32.9016,33.0738,123283.0
2020-09-08 09:35:00,34.57,34.69,34.39,34.68,62081.0,33.0738,33.1886,32.9016,33.179,62081.0
2020-09-08 09:40:00,34.68,34.68,34.33,34.35,43189.0,33.179,33.179,32.8442,32.8633,43189.0
2020-09-08 09:45:00,34.35,34.51,34.33,34.4,27630.0,32.8633,33.0164,32.8442,32.9111,27630.0
2020-09-08 09:50:00,34.41,34.53,34.4,34.49,36209.0,32.9207,33.0355,32.9111,32.9972,36209.0
2020-09-08 09:55:00,34.48,34.68,34.48,34.66,22889.0,32.9877,33.179,32.9877,33.1599,22889.0
2020-09-08 10:00:00,34.68,34.68,34.48,34.48,67753.0,33.179,33.179,32.9877,32.9877,67753.0
2020-09-08 10:05:00,34.49,34.62,34.37,34.62,41683.0,32.9972,33.1216,32.8824,33.1216,41683.0
2020-09-08 10:10:00,34.61,34.75,34.59,34.69,62793.0,33.112,33.246,33.0929,33.1886,62793.0
2020-09-08 10:15:00,34.71,34.71,34.59,34.61,95533.0,33.2077,33.2077,33.0929,33.112,95533.0
2020-09-08 10:20:00,34.61,34.65,34.46,34.61,84339.0,33.112,33.1503,32.9685,33.112,84339.0
2020-09-08 10:25:00,34.64,34.69,34.58,34.65,18816.0,33.1407,33.1886,33.0833,33.1503,18816.0
2020-09-08 10:30:00,34.65,34.75,34.63,34.68,25762.0,33.1503,33.246,33.1312,33.179,25762.0
2020-09-08 10:35:00,34.69,34.81,34.65,34.8,29606.0,33.1886,33.3034,33.1503,33.2938,29606.0
2020-09-08 10:40:00,34.8,34.8,34.59,34.72,33604.0,33.2938,33.2938,33.0929,33.2173,33604.0
2020-09-08 10:45:00,34.7,34.7,34.56,34.56,15356.0,33.1981,33.1981,33.0642,33.0642,15356.0
2020-09-08 10:50:00,34.55,34.61,34.53,34.54,30223.0,33.0546,33.112,33.0355,33.0451,30223.0
2020-09-08 10:55:00,34.55,34.63,34.51,34.57,21896.0,33.0546,33.1312,33.0164,33.0738,21896.0
2020-09-08 11:00:00,34.57,34.68,34.49,34.6,28821.0,33.0738,33.179,32.9972,33.1025,28821.0
2020-09-08 11:05:00,34.59,34.61,34.51,34.58,26979.0,33.0929,33.112,33.0164,33.0833,26979.0
2020-09-08 11:10:00,34.58,34.63,34.56,34.59,63663.0,33.0833,33.1312,33.0642,33.0929,63663.0
2020-09-08 11:15:00,34.59,34.63,34.57,34.62,50216.0,33.0929,33.1312,33.0738,33.1216,50216.0
2020-09-08 11:20:00,34.62,34.63,34.49,34.49,15888.0,33.1216,33.1312,32.9972,32.9972,15888.0
2020-09-08 11:25:00,34.49,34.51,34.43,34.45,18263.0,32.9972,33.0164,32.9398,32.959,18263.0
2020-09-08 11:30:00,34.44,34.47,34.35,34.35,25201.0,32.9494,32.9781,32.8633,32.8633,25201.0
2020-09-08 11:35:00,34.36,34.39,34.3,34.3,20936.0,32.8729,32.9016,32.8155,32.8155,20936.0
2020-09-08 11:40:00,34.3,34.31,34.24,34.29,18064.0,32.8155,32.825,32.758,32.8059,18064.0
2020-09-08 11:45:00,34.29,34.3,34.2,34.26,12732.0,32.8059,32.8155,32.7198,32.7772,12732.0
2020-09-08 11:50:00,34.27,34.28,34.13,34.13,31295.0,32.7867,32.7963,32.6528,32.6528,31295.0
2020-09-08 11:55:00,34.13,34.3,34.12,34.26,28587.0,32.6528,32.8155,32.6432,32.7772,28587.0
2020-09-08 12:00:00,34.27,34.32,34.23,34.3,18812.0,32.7867,32.8346,32.7485,32.8155,18812.0
2020-09-08 12:05:00,34.3,34.38,34.25,34.33,25249.0,32.8155,32.892,32.7676,32.8442,25249.0
2020-09-08 12:10:00,34.33,34.35,34.27,34.27,31899.0,32.8442,32.8633,32.7867,32.7867,31899.0
2020-09-08 12:15:00,34.26,34.32,34.25,34.28,28944.0,32.7772,32.8346,32.7676,32.7963,28944.0
2020-09-08 12:20:00,34.29,34.4,34.28,34.38,20341.0,32.8059,32.9111,32.7963,32.892,20341.0
2020-09-08 12:25:00,34.37,34.38,34.29,34.29,12360.0,32.8824,32.892,32.8059,32.8059,12360.0
2020-09-08 12:30:00,34.3,34.33,34.27,34.29,15180.0,32.8155,32.8442,32.7867,32.8059,15180.0
2020-09-08 12:35:00,34.28,34.36,34.26,34.3,13207.0,32.7963,32.8729,32.7772,32.8155,13207.0
2020-09-08 12:40:00,34.31,34.32,34.25,34.29,21067.0,32.825,32.8346,32.7676,32.8059,21067.0
2020-09-08 12:45:00,34.29,34.35,34.29,34.34,25513.0,32.8059,32.8633,32.8059,32.8537,25513.0
2020-09-08 12:50:00,34.33,34.35,34.31,34.32,14456.0,32.8442,32.8633,32.825,32.8346,14456.0
2020-09-08 12:55:00,34.31,34.33,34.29,34.33,16981.0,32.825,32.8442,32.8059,32.8442,16981.0
2020-09-08 13:00:00,34.34,34.36,34.31,34.34,11685.0,32.8537,32.8729,32.825,32.8537,11685.0
2020-09-08 13:05:00,34.33,34.37,34.31,34.33,15388.0,32.8442,32.8824,32.825,32.8442,15388.0
2020-09-08 13:10:00,34.32,34.44,34.32,34.44,19250.0,32.8346,32.9494,32.8346,32.9494,19250.0
2020-09-08 13:15:00,34.44,34.45,34.43,34.45,5817.0,32.9494,32.959,32.9398,32.959,5817.0
2020-09-08 13:20:00,34.45,34.45,34.39,34.39,14441.0,32.959,32.959,32.9016,32.9016,14441.0
2020-09-08 13:25:00,34.39,34.42,34.36,34.38,12531.0,32.9016,32.9303,32.8729,32.892,12531.0
2020-09-08 13:30:00,34.37,34.39,34.33,34.36,23076.0,32.8824,32.9016,32.8442,32.8729,23076.0
2020-09-08 13:35:00,34.36,34.42,34.35,34.39,8902.0,32.8729,32.9303,32.8633,32.9016,8902.0
2020-09-08 13:40:00,34.39,34.42,34.39,34.4,16541.0,32.9016,32.9303,32.9016,32.9111,16541.0
2020-09-08 13:45:00,34.39,34.42,34.37,34.41,9242.0,32.9016,32.9303,32.8824,32.9207,9242.0
2020-09-08 13:50:00,34.41,34.44,34.37,34.42,22498.0,32.9207,32.9494,32.8824,32.9303,22498.0
2020-09-08 13:55:00,34.42,34.42,34.36,34.37,17540.0,32.9303,32.9303,32.8729,32.8824,17540.0
2020-09-08 14:00:00,34.38,34.42,34.38,34.38,12696.0,32.892,32.9303,32.892,32.892,12696.0
2020-09-08 14:05:00,34.39,34.4,34.33,34.39,15663.0,32.9016,32.9111,32.8442,32.9016,15663.0
2020-09-08 14:10:00,34.39,34.4,34.35,34.38,17328.0,32.9016,32.9111,32.8633,32.892,17328.0
2020-09-08 14:15:00,34.37,34.39,34.33,34.35,16274.0,32.8824,32.9016,32.8442,32.8633,16274.0
2020-09-08 14:20:00,34.35,34.38,34.33,34.34,29270.0,32.8633,32.892,32.8442,32.8537,29270.0
2020-09-08 14:25:00,34.34,34.35,34.27,34.29,12616.0,32.8537,32.8633,32.7867,32.8059,12616.0
2020-09-08 14:30:00,34.28,34.29,34.25,34.28,18637.0,32.7963,32.8059,32.7676,32.7963,18637.0
2020-09-08 14:35:00,34.28,34.29,34.21,34.21,16756.0,32.7963,32.8059,32.7293,32.7293,16756.0
2020-09-08 14:40:00,34.22,34.24,34.11,34.12,72718.0,32.7389,32.758,32.6337,32.6432,72718.0
2020-09-08 14:45:00,34.12,34.21,34.12,34.2,25683.0,32.6432,32.7293,32.6432,32.7198,25683.0
2020-09-08 14:50:00,34.19,34.21,34.12,34.16,27111.0,32.7102,32.7293,32.6432,32.6815,27111.0
2020-09-08 14:55:00,34.16,34.36,34.14,34.35,26938.0,32.6815,32.8729,32.6624,32.8633,26938.0
2020-09-08 15:00:00,34.36,34.36,34.15,34.16,21950.0,32.8729,32.8729,32.6719,32.6815,21950.0
2020-09-08 15:05:00,34.16,34.19,34.1,34.18,14831.0,32.6815,32.7102,32.6241,32.7006,14831.0
2020-09-08 15:10:00,34.18,34.26,34.18,34.22,15300.0,32.7006,32.7772,32.7006,32.7389,15300.0
2020-09-08 15:15:00,34.22,34.26,34.17,34.23,12928.0,32.7389,32.7772,32.6911,32.7485,12928.0
2020-09-08 15:20:00,34.23,34.27,34.22,34.25,16451.0,32.7485,32.7867,32.7389,32.7676,16451.0
2020-09-08 15:25:00,34.25,34.33,34.24,34.32,23210.0,32.7676,32.8442,32.758,32.8346,23210.0
2020-09-08 15:30:00,34.33,34.4,34.31,34.35,50797.0,32.8442,32.9111,32.825,32.8633,50797.0
2020-09-08 15:35:00,34.36,34.46,34.36,34.44,35731.0,32.8729,32.9685,32.8729,32.9494,35731.0
2020-09-08 15:40:00,34.44,34.51,34.42,34.49,28492.0,32.9494,33.0164,32.9303,32.9972,28492.0
2020-09-08 15:45:00,34.49,34.5,34.42,34.48,69148.0,32.9972,33.0068,32.9303,32.9877,69148.0
2020-09-08 15:50:00,34.48,34.48,34.32,34.37,50977.0,32.9877,32.9877,32.8346,32.8824,50977.0
2020-09-08 15:55:00,34.38,34.38,34.23,34.26,114233.0,32.892,32.892,32.7485,32.7772,114233.0
2020-09-09 09:30:00,34.85,34.98,34.69,34.96,44320.0,33.3416,33.466,33.1886,33.4469,44320.0
2020-09-09 09:35:00,34.95,34.99,34.68,34.71,16962.0,33.4373,33.4756,33.179,33.2077,16962.0
2020-09-09 09:40:00,34.68,34.78,34.67,34.72,18234.0,33.179,33.2747,33.1694,33.2173,18234.0
2020-09-09 09:45:00,34.71,34.73,34.56,34.58,18811.0,33.2077,33.2268,33.0642,33.0833,18811.0
2020-09-09 09:50:00,34.59,34.67,34.56,34.65,34924.0,33.0929,33.1694,33.0642,33.1503,34924.0
2020-09-09 09:55:00,34.64,34.75,34.63,34.75,15636.0,33.1407,33.246,33.1312,33.246,15636.0
2020-09-09 10:00:00,34.76,34.83,34.74,34.78,24151.0,33.2555,33.3225,33.2364,33.2747,24151.0
2020-09-09 10:05:00,34.78,34.8,34.66,34.66,18451.0,33.2747,33.2938,33.1599,33.1599,18451.0
2020-09-09 10:10:00,34.67,34.74,34.67,34.67,13001.0,33.1694,33.2364,33.1694,33.1694,13001.0
2020-09-09 10:15:00,34.69,34.76,34.69,34.72,7108.0,33.1886,33.2555,33.1886,33.2173,7108.0
2020-09-09 10:20:00,34.71,34.73,34.68,34.72,9008.0,33.2077,33.2268,33.179,33.2173,9008.0
2020-09-09 10:25:00,34.73,34.79,34.73,34.74,14691.0,33.2268,33.2842,33.2268,33.2364,14691.0
2020-09-09 10:30:00,34.74,34.76,34.72,34.72,8308.0,33.2364,33.2555,33.2173,33.2173,8308.0
2020-09-09 10:35:00,34.73,34.77,34.73,34.76,8277.0,33.2268,33.2651,33.2268,33.2555,8277.0
2020-09-09 10:40:00,34.76,34.82,34.74,34.76,10615.0,33.2555,33.3129,33.2364,33.2555,10615.0
2020-09-09 10:45:00,34.77,34.79,34.72,34.74,10668.0,33.2651,33.2842,33.2173,33.2364,10668.0
2020-09-09 10:50:00,34.75,34.78,34.74,34.75,8393.0,33.246,33.2747,33.2364,33.246,8393.0
2020-09-09 10:55:00,34.76,34.86,34.75,34.86,17115.0,33.2555,33.3512,33.246,33.3512,17115.0
2020-09-09 11:00:00,34.89,35.02,34.89,35.01,12436.0,33.3799,33.5043,33.3799,33.4947,12436.0
2020-09-09 11:05:00,35.02,35.03,34.93,34.93,10998.0,33.5043,33.5139,33.4182,33.4182,10998.0
2020-09-09 11:10:00,34.94,35.01,34.93,34.95,5894.0,33.4278,33.4947,33.4182,33.4373,5894.0
2020-09-09 11:15:00,34.97,35.0,34.89,34.95,25258.0,33.4565,33.4852,33.3799,33.4373,25258.0
2020-09-09 11:20:00,34.95,35.02,34.93,34.99,15072.0,33.4373,33.5043,33.4182,33.4756,15072.0
2020-09-09 11:25:00,34.98,35.02,34.95,34.97,6007.0,33.466,33.5043,33.4373,33.4565,6007.0
2020-09-09 11:30:00,34.96,34.98,34.87,34.88,19396.0,33.4469,33.466,33.3608,33.3703,19396.0
2020-09-09 11:35:00,34.88,34.93,34.86,34.92,16532.0,33.3703,33.4182,33.3512,33.4086,16532.0
2020-09-09 11:40:00,34.93,34.95,34.89,34.93,18452.0,33.4182,33.4373,33.3799,33.4182,18452.0
2020-09-09 11:45:00,34.93,34.95,34.9,34.94,6324.0,33.4182,33.4373,33.3895,33.4278,6324.0
2020-09-09 11:50:00,34.94,34.94,34.89,34.9,23891.0,33.4278,33.4278,33.3799,33.3895,23891.0
2020-09-09 11:55:00,34.91,34.91,34.87,34.88,10440.0,33.399,33.399,33.3608,33.3703,10440.0
2020-09-09 12:00:00,34.88,34.9,34.86,34.88,9493.0,33.3703,33.3895,33.3512,33.3703,9493.0
2020-09-09 12:05:00,34.88,34.88,34.83,34.88,14652.0,33.3703,33.3703,33.3225,33.3703,14652.0
2020-09-09 12:10:00,34.88,34.88,34.84,34.86,14421.0,33.3703,33.3703,33.3321,33.3512,14421.0
2020-09-09 12:15:00,34.86,34.86,34.83,34.84,14272.0,33.3512,33.3512,33.3225,33.3321,14272.0
2020-09-09 12:20:00,34.84,34.84,34.76,34.79,31739.0,33.3321,33.3321,33.2555,33.2842,31739.0
2020-09-09 12:25:00,34.78,34.79,34.75,34.76,10397.0,33.2747,33.2842,33.246,33.2555,10397.0
2020-09-09 12:30:00,34.76,34.85,34.73,34.83,12696.0,33.2555,33.3416,33.2268,33.3225,12696.0
2020-09-09 12:35:00,34.84,34.85,34.82,34.83,11161.0,33.3321,33.3416,33.3129,33.3225,11161.0
2020-09-09 12:40:00,34.84,34.92,34.82,34.92,15294.0,33.3321,33.4086,33.3129,33.4086,15294.0
2020-09-09 12:45:00,34.92,34.93,34.89,34.89,6517.0,33.4086,33.4182,33.3799,33.3799,6517.0
2020-09-09 12:50:00,34.88,34.9,34.86,34.87,9411.0,33.3703,33.3895,33.3512,33.3608,9411.0
2020-09-09 12:55:00,34.87,34.93,34.86,34.92,10659.0,33.3608,33.4182,33.3512,33.4086,10659.0
2020-09-09 13:00:00,34.93,35.02,34.93,35.01,11718.0,33.4182,33.5043,33.4182,33.4947,11718.0
2020-09-09 13:05:00,35.02,35.06,35.01,35.05,14176.0,33.5043,33.5426,33.4947,33.533,14176.0
2020-09-09 13:10:00,35.05,35.1,35.04,35.08,17771.0,33.533,33.5808,33.5234,33.5617,17771.0
2020-09-09 13:15:00,35.09,35.1,35.06,35.07,11287.0,33.5713,33.5808,33.5426,33.5521,11287.0
2020-09-09 13:20:00,35.07,35.16,35.06,35.14,11509.0,33.5521,33.6382,33.5426,33.6191,11509.0
2020-09-09 13:25:00,35.15,35.16,35.13,35.15,10692.0,33.6287,33.6382,33.6095,33.6287,10692.0
2020-09-09 13:30:00,35.15,35.18,35.13,35.18,12104.0,33.6287,33.6574,33.6095,33.6574,12104.0
2020-09-09 13:35:00,35.18,35.19,35.13,35.14,14577.0,33.6574,33.6669,33.6095,33.6191,14577.0
2020-09-09 13:40:00,35.14,35.16,35.11,35.11,17032.0,33.6191,33.6382,33.5904,33.5904,17032.0
2020-09-09 13:45:00,35.11,35.14,35.08,35.11,20319.0,33.5904,33.6191,33.5617,33.5904,20319.0
2020-09-09 13:50:00,35.11,35.13,35.08,35.13,24654.0,33.5904,33.6095,33.5617,33.6095,24654.0
2020-09-09 13:55:00,35.14,35.16,35.04,35.04,10441.0,33.6191,33.6382,33.5234,33.5234,10441.0
2020-09-09 14:00:00,35.05,35.06,35.03,35.03,23925.0,33.533,33.5426,33.5139,33.5139,23925.0
2020-09-09 14:05:00,35.03,35.08,35.03,35.06,16721.0,33.5139,33.5617,33.5139,33.5426,16721.0
2020-09-09 14:10:00,35.07,35.08,35.04,35.04,8245.0,33.5521,33.5617,33.5234,33.5234,8245.0
2020-09-09 14:15:00,35.05,35.05,35.0,35.02,13810.0,33.533,33.533,33.4852,33.5043,13810.0
2020-09-09 14:20:00,35.02,35.04,35.0,35.02,7904.0,33.5043,33.5234,33.4852,33.5043,7904.0
2020-09-09 14:25:00,35.01,35.02,34.95,34.99,20932.0,33.4947,33.5043,33.4373,33.4756,20932.0
2020-09-09 14:30:00,35.0,35.06,35.0,35.06,22317.0,33.4852,33.5426,33.4852,33.5426,22317.0
2020-09-09 14:35:00,35.05,35.06,35.04,35.05,9128.0,33.533,33.5426,33.5234,33.533,9128.0
2020-09-09 14:40:00,35.05,35.06,35.03,35.05,8527.0,33.533,33.5426,33.5139,33.533,8527.0
2020-09-09 14:45:00,35.05,35.06,34.98,35.0,13716.0,33.533,33.5426,33.466,33.4852,13716.0
2020-09-09 14:50:00,34.99,35.04,34.97,35.04,8078.0,33.4756,33.5234,33.4565,33.5234,8078.0
2020-09-09 14:55:00,35.04,35.05,35.01,35.03,9931.0,33.5234,33.533,33.4947,33.5139,9931.0
2020-09-09 15:00:00,35.03,35.1,35.02,35.09,9643.0,33.5139,33.5808,33.5043,33.5713,9643.0
2020-09-09 15:05:00,35.08,35.09,35.05,35.06,9640.0,33.5617,33.5713,33.533,33.5426,9640.0
2020-09-09 15:10:00,35.05,35.08,35.03,35.05,13793.0,33.533,33.5617,33.5139,33.533,13793.0
2020-09-09 15:15:00,35.06,35.1,35.05,35.08,10368.0,33.5426,33.5808,33.533,33.5617,10368.0
2020-09-09 15:20:00,35.09,35.12,35.09,35.1,9449.0,33.5713,33.6,33.5713,33.5808,9449.0
2020-09-09 15:25:00,35.1,35.11,35.07,35.1,11379.0,33.5808,33.5904,33.5521,33.5808,11379.0
2020-09-09 15:30:00,35.11,35.13,35.06,35.06,21351.0,33.5904,33.6095,33.5426,33.5426,21351.0
2020-09-09 15:35:00,35.05,35.06,34.99,35.0,34182.0,33.533,33.5426,33.4756,33.4852,34182.0
2020-09-09 15:40:00,35.0,35.02,34.97,35.0,34318.0,33.4852,33.5043,33.4565,33.4852,34318.0
2020-09-09 15:45:00,35.0,35.04,34.98,35.02,70281.0,33.4852,33.5234,33.466,33.5043,70281.0
2020-09-09 15:50:00,35.03,35.16,35.01,35.15,102170.0,33.5139,33.6382,33.4947,33.6287,102170.0
2020-09-09 15:55:00,35.14,35.18,34.95,34.97,421031.0,33.6191,33.6574,33.4373,33.4565,421031.0
2020-09-10 09:30:00,35.36,35.44,35.24,35.4,36818.0,33.8296,33.9061,33.7148,33.8678,36818.0
2020-09-10 09:35:00,35.37,35.38,35.24,35.38,38593.0,33.8391,33.8487,33.7148,33.8487,38593.0
2020-09-10 09:40:00,35.37,35.63,35.36,35.63,59953.0,33.8391,34.0879,33.8296,34.0879,59953.0
2020-09-10 09:45:00,35.62,35.73,35.58,35.67,29798.0,34.0783,34.1836,34.0401,34.1262,29798.0
2020-09-10 09:50:00,35.67,35.74,35.6,35.72,28359.0,34.1262,34.1931,34.0592,34.174,28359.0
2020-09-10 09:55:00,35.73,35.8,35.7,35.72,26637.0,34.1836,34.2505,34.1549,34.174,26637.0
2020-09-10 10:00:00,35.69,35.76,35.69,35.76,15564.0,34.1453,34.2123,34.1453,34.2123,15564.0
2020-09-10 10:05:00,35.75,35.77,35.69,35.69,23858.0,34.2027,34.2218,34.1453,34.1453,23858.0
2020-09-10 10:10:00,35.7,35.74,35.63,35.73,18303.0,34.1549,34.1931,34.0879,34.1836,18303.0
2020-09-10 10:15:00,35.73,35.73,35.67,35.67,23442.0,34.1836,34.1836,34.1262,34.1262,23442.0
2020-09-10 10:20:00,35.67,35.69,35.57,35.57,26677.0,34.1262,34.1453,34.0305,34.0305,26677.0
2020-09-10 10:25:00,35.56,35.58,35.51,35.58,15738.0,34.0209,34.0401,33.9731,34.0401,15738.0
2020-09-10 10:30:00,35.57,35.68,35.57,35.66,17869.0,34.0305,34.1357,34.0305,34.1166,17869.0
2020-09-10 10:35:00,35.66,35.71,35.62,35.66,18984.0,34.1166,34.1644,34.0783,34.1166,18984.0
2020-09-10 10:40:00,35.66,35.7,35.62,35.62,14861.0,34.1166,34.1549,34.0783,34.0783,14861.0
2020-09-10 10:45:00,35.63,35.64,35.46,35.5,37312.0,34.0879,34.0975,33.9252,33.9635,37312.0
2020-09-10 10:50:00,35.5,35.63,35.5,35.55,19070.0,33.9635,34.0879,33.9635,34.0113,19070.0
2020-09-10 10:55:00,35.56,35.56,35.35,35.38,23644.0,34.0209,34.0209,33.82,33.8487,23644.0
2020-09-10 11:00:00,35.37,35.42,35.3,35.42,16549.0,33.8391,33.887,33.7722,33.887,16549.0
2020-09-10 11:05:00,35.43,35.51,35.43,35.48,18202.0,33.8965,33.9731,33.8965,33.9444,18202.0
2020-09-10 11:10:00,35.48,35.54,35.43,35.54,9849.0,33.9444,34.0018,33.8965,34.0018,9849.0
2020-09-10 11:15:00,35.54,35.54,35.38,35.46,20004.0,34.0018,34.0018,33.8487,33.9252,20004.0
2020-09-10 11:20:00,35.47,35.5,35.43,35.47,12416.0,33.9348,33.9635,33.8965,33.9348,12416.0
2020-09-10 11:25:00,35.48,35.52,35.46,35.51,12209.0,33.9444,33.9826,33.9252,33.9731,12209.0
2020-09-10 11:30:00,35.5,35.51,35.42,35.42,7714.0,33.9635,33.9731,33.887,33.887,7714.0
2020-09-10 11:35:00,35.41,35.45,35.39,35.41,7865.0,33.8774,33.9157,33.8583,33.8774,7865.0
2020-09-10 11:40:00,35.41,35.45,35.4,35.43,4986.0,33.8774,33.9157,33.8678,33.8965,4986.0
2020-09-10 11:45:00,35.43,35.43,35.37,35.43,8184.0,33.8965,33.8965,33.8391,33.8965,8184.0
2020-09-10 11:50:00,35.45,35.45,35.37,35.37,5953.0,33.9157,33.9157,33.8391,33.8391,5953.0
2020-09-10 11:55:00,35.36,35.36,35.26,35.29,15237.0,33.8296,33.8296,33.7339,33.7626,15237.0
2020-09-10 12:00:00,35.28,35.34,35.2,35.23,14452.0,33.753,33.8104,33.6765,33.7052,14452.0
2020-09-10 12:05:00,35.24,35.33,35.24,35.28,15463.0,33.7148,33.8009,33.7148,33.753,15463.0
2020-09-10 12:10:00,35.3,35.34,35.28,35.28,8632.0,33.7722,33.8104,33.753,33.753,8632.0
2020-09-10 12:15:00,35.27,35.31,35.22,35.28,13211.0,33.7435,33.7817,33.6956,33.753,13211.0
2020-09-10 12:20:00,35.28,35.28,35.18,35.19,17122.0,33.753,33.753,33.6574,33.6669,17122.0
2020-09-10 12:25:00,35.19,35.23,35.18,35.23,20030.0,33.6669,33.7052,33.6574,33.7052,20030.0
2020-09-10 12:30:00,35.23,35.27,35.19,35.2,19166.0,33.7052,33.7435,33.6669,33.6765,19166.0
2020-09-10 12:35:00,35.2,35.2,35.12,35.13,17759.0,33.6765,33.6765,33.6,33.6095,17759.0
2020-09-10 12:40:00,35.12,35.17,35.06,35.06,16456.0,33.6,33.6478,33.5426,33.5426,16456.0
2020-09-10 12:45:00,35.07,35.14,35.03,35.05,243041.0,33.5521,33.6191,33.5139,33.533,243041.0
2020-09-10 12:50:00,35.04,35.17,35.04,35.15,83730.0,33.5234,33.6478,33.5234,33.6287,83730.0
2020-09-10 12:55:00,35.17,35.2,35.15,35.19,34209.0,33.6478,33.6765,33.6287,33.6669,34209.0
2020-09-10 13:00:00,35.18,35.19,35.13,35.15,29131.0,33.6574,33.6669,33.6095,33.6287,29131.0
2020-09-10 13:05:00,35.14,35.15,35.1,35.14,20628.0,33.6191,33.6287,33.5808,33.6191,20628.0
2020-09-10 13:10:00,35.14,35.17,35.11,35.11,16329.0,33.6191,33.6478,33.5904,33.5904,16329.0
2020-09-10 13:15:00,35.12,35.21,35.12,35.2,14177.0,33.6,33.6861,33.6,33.6765,14177.0
2020-09-10 13:20:00,35.2,35.2,35.15,35.15,6186.0,33.6765,33.6765,33.6287,33.6287,6186.0
2020-09-10 13:25:00,35.15,35.15,35.04,35.05,16360.0,33.6287,33.6287,33.5234,33.533,16360.0
2020-09-10 13:30:00,35.04,35.12,35.04,35.09,14100.0,33.5234,33.6,33.5234,33.5713,14100.0
2020-09-10 13:35:00,35.1,35.12,35.03,35.05,11179.0,33.5808,33.6,33.5139,33.533,11179.0
2020-09-10 13:40:00,35.03,35.05,35.01,35.01,11389.0,33.5139,33.533,33.4947,33.4947,11389.0
2020-09-10 13:45:00,35.01,35.05,35.0,35.02,9513.0,33.4947,33.533,33.4852,33.5043,9513.0
2020-09-10 13:50:00,35.03,35.04,34.99,35.0,9259.0,33.5139,33.5234,33.4756,33.4852,9259.0
2020-09-10 13:55:00,34.99,35.03,34.95,34.98,12337.0,33.4756,33.5139,33.4373,33.466,12337.0
2020-09-10 14:00:00,34.97,35.06,34.96,35.06,12637.0,33.4565,33.5426,33.4469,33.5426,12637.0
2020-09-10 14:05:00,35.06,35.07,34.99,35.0,20868.0,33.5426,33.5521,33.4756,33.4852,20868.0
2020-09-10 14:10:00,35.02,35.03,34.97,34.97,13575.0,33.5043,33.5139,33.4565,33.4565,13575.0
2020-09-10 14:15:00,34.98,34.98,34.83,34.86,14243.0,33.466,33.466,33.3225,33.3512,14243.0
2020-09-10 14:20:00,34.88,34.89,34.75,34.75,17906.0,33.3703,33.3799,33.246,33.246,17906.0
2020-09-10 14:25:00,34.75,34.81,34.64,34.65,42870.0,33.246,33.3034,33.1407,33.1503,42870.0
2020-09-10 14:30:00,34.65,34.8,34.64,34.78,38637.0,33.1503,33.2938,33.1407,33.2747,38637.0
2020-09-10 14:35:00,34.79,34.85,34.76,34.84,23825.0,33.2842,33.3416,33.2555,33.3321,23825.0
2020-09-10 14:40:00,34.82,34.82,34.69,34.7,19925.0,33.3129,33.3129,33.1886,33.1981,19925.0
2020-09-10 14:45:00,34.69,34.86,34.69,34.85,23952.0,33.1886,33.3512,33.1886,33.3416,23952.0
2020-09-10 14:50:00,34.84,34.85,34.71,34.72,12772.0,33.3321,33.3416,33.2077,33.2173,12772.0
2020-09-10 14:55:00,34.73,34.84,34.72,34.84,14312.0,33.2268,33.3321,33.2173,33.3321,14312.0
2020-09-10 15:00:00,34.84,34.84,34.71,34.72,21137.0,33.3321,33.3321,33.2077,33.2173,21137.0
2020-09-10 15:05:00,34.73,34.76,34.64,34.65,26187.0,33.2268,33.2555,33.1407,33.1503,26187.0
2020-09-10 15:10:00,34.65,34.69,34.61,34.65,17912.0,33.1503,33.1886,33.112,33.1503,17912.0
2020-09-10 15:15:00,34.63,34.64,34.53,34.54,28116.0,33.1312,33.1407,33.0355,33.0451,28116.0
2020-09-10 15:20:00,34.54,34.61,34.5,34.56,24717.0,33.0451,33.112,33.0068,33.0642,24717.0
2020-09-10 15:25:00,34.55,34.62,34.5,34.58,22359.0,33.0546,33.1216,33.0068,33.0833,22359.0
2020-09-10 15:30:00,34.57,34.65,34.53,34.64,28241.0,33.0738,33.1503,33.0355,33.1407,28241.0
2020-09-10 15:35:00,34.63,34.66,34.56,34.66,51994.0,33.1312,33.1599,33.0642,33.1599,51994.0
2020-09-10 15:40:00,34.65,34.79,34.65,34.77,23935.0,33.1503,33.2842,33.1503,33.2651,23935.0
2020-09-10 15:45:00,34.75,34.77,34.63,34.68,55099.0,33.246,33.2651,33.1312,33.179,55099.0
2020-09-10 15:50:00,34.67,34.75,34.63,34.73,69530.0,33.1694,33.246,33.1312,33.2268,69530.0
2020-09-10 15:55:00,34.73,34.76,34.66,34.67,128282.0,33.2268,33.2555,33.1599,33.1694,128282.0
2020-09-11 09:30:00,34.82,34.82,34.74,34.74,13896.0,33.3129,33.3129,33.2364,33.2364,13896.0
2020-09-11 09:35:00,34.7,34.83,34.7,34.8,14564.0,33.1981,33.3225,33.1981,33.2938,14564.0
2020-09-11 09:40:00,34.81,34.86,34.71,34.81,20194.0,33.3034,33.3512,33.2077,33.3034,20194.0
2020-09-11 09:45:00,34.81,34.88,34.77,34.88,24065.0,33.3034,33.3703,33.2651,33.3703,24065.0
2020-09-11 09:50:00,34.88,34.97,34.84,34.95,20454.0,33.3703,33.4565,33.3321,33.4373,20454.0
2020-09-11 09:55:00,34.93,34.94,33.84,34.69,310076.0,33.4182,33.4278,32.3754,33.1886,310076.0
2020-09-11 10:00:00,34.69,34.89,34.67,34.89,38387.0,33.1886,33.3799,33.1694,33.3799,38387.0
2020-09-11 10:05:00,34.89,34.99,34.82,34.87,37657.0,33.3799,33.4756,33.3129,33.3608,37657.0
2020-09-11 10:10:00,34.88,34.9,34.79,34.88,14332.0,33.3703,33.3895,33.2842,33.3703,14332.0
2020-09-11 10:15:00,34.86,34.99,34.83,34.98,16227.0,33.3512,33.4756,33.3225,33.466,16227.0
2020-09-11 10:20:00,34.98,35.03,34.95,34.97,14814.0,33.466,33.5139,33.4373,33.4565,14814.0
2020-09-11 10:25:00,34.98,35.02,34.93,34.98,19917.0,33.466,33.5043,33.4182,33.466,19917.0
2020-09-11 10:30:00,34.99,35.01,34.89,34.9,19805.0,33.4756,33.4947,33.3799,33.3895,19805.0
2020-09-11 10:35:00,34.91,35.01,34.91,34.99,10428.0,33.399,33.4947,33.399,33.4756,10428.0
2020-09-11 10:40:00,34.99,35.09,34.98,35.06,11841.0,33.4756,33.5713,33.466,33.5426,11841.0
2020-09-11 10:45:00,35.05,35.13,35.05,35.1,16252.0,33.533,33.6095,33.533,33.5808,16252.0
2020-09-11 10:50:00,35.1,35.12,35.05,35.07,11877.0,33.5808,33.6,33.533,33.5521,11877.0
2020-09-11 10:55:00,35.07,35.09,34.94,34.95,15286.0,33.5521,33.5713,33.4278,33.4373,15286.0
2020-09-11 11:00:00,34.96,35.1,34.94,35.1,9519.0,33.4469,33.5808,33.4278,33.5808,9519.0
2020-09-11 11:05:00,35.11,35.13,35.08,35.11,12240.0,33.5904,33.6095,33.5617,33.5904,12240.0
2020-09-11 11:10:00,35.1,35.11,35.04,35.08,6140.0,33.5808,33.5904,33.5234,33.5617,6140.0
2020-09-11 11:15:00,35.07,35.09,35.03,35.08,6300.0,33.5521,33.5713,33.5139,33.5617,6300.0
2020-09-11 11:20:00,35.09,35.09,34.97,35.01,10709.0,33.5713,33.5713,33.4565,33.4947,10709.0
2020-09-11 11:25:00,35.01,35.01,34.89,34.92,18302.0,33.4947,33.4947,33.3799,33.4086,18302.0
2020-09-11 11:30:00,34.93,34.99,34.88,34.96,218594.0,33.4182,33.4756,33.3703,33.4469,218594.0
2020-09-11 11:35:00,34.96,34.96,34.92,34.95,19217.0,33.4469,33.4469,33.4086,33.4373,19217.0
2020-09-11 11:40:00,34.95,34.95,34.9,34.93,23823.0,33.4373,33.4373,33.3895,33.4182,23823.0
2020-09-11 11:45:00,34.93,34.98,34.91,34.97,20284.0,33.4182,33.466,33.399,33.4565,20284.0
2020-09-11 11:50:00,34.97,34.99,34.96,34.98,9294.0,33.4565,33.4756,33.4469,33.466,9294.0
2020-09-11 11:55:00,34.98,35.0,34.92,34.94,14010.0,33.466,33.4852,33.4086,33.4278,14010.0
2020-09-11 12:00:00,34.91,34.98,34.89,34.98,7672.0,33.399,33.466,33.3799,33.466,7672.0
2020-09-11 12:05:00,34.98,35.0,34.96,34.96,7707.0,33.466,33.4852,33.4469,33.4469,7707.0
2020-09-11 12:10:00,34.96,34.98,34.94,34.95,8782.0,33.4469,33.466,33.4278,33.4373,8782.0
2020-09-11 12:15:00,34.95,34.95,34.9,34.93,9608.0,33.4373,33.4373,33.3895,33.4182,9608.0
2020-09-11 12:20:00,34.94,34.97,34.94,34.96,3968.0,33.4278,33.4565,33.4278,33.4469,3968.0
2020-09-11 12:25:00,34.96,34.96,34.93,34.93,7864.0,33.4469,33.4469,33.4182,33.4182,7864.0
2020-09-11 12:30:00,34.93,34.93,34.83,34.84,13811.0,33.4182,33.4182,33.3225,33.3321,13811.0
2020-09-11 12:35:00,34.84,34.87,34.8,34.81,12442.0,33.3321,33.3608,33.2938,33.3034,12442.0
2020-09-11 12:40:00,34.81,34.81,34.74,34.77,13689.0,33.3034,33.3034,33.2364,33.2651,13689.0
2020-09-11 12:45:00,34.78,34.84,34.78,34.83,8476.0,33.2747,33.3321,33.2747,33.3225,8476.0
2020-09-11 12:50:00,34.84,34.88,34.84,34.84,10654.0,33.3321,33.3703,33.3321,33.3321,10654.0
2020-09-11 12:55:00,34.84,34.84,34.71,34.72,25883.0,33.3321,33.3321,33.2077,33.2173,25883.0
2020-09-11 13:00:00,34.72,34.77,34.71,34.71,14076.0,33.2173,33.2651,33.2077,33.2077,14076.0
2020-09-11 13:05:00,34.7,34.7,34.63,34.67,19193.0,33.1981,33.1981,33.1312,33.1694,19193.0
2020-09-11 13:10:00,34.67,34.67,34.59,34.6,9861.0,33.1694,33.1694,33.0929,33.1025,9861.0
2020-09-11 13:15:00,34.61,34.65,34.55,34.59,11943.0,33.112,33.1503,33.0546,33.0929,11943.0
2020-09-11 13:20:00,34.59,34.61,34.57,34.59,8470.0,33.0929,33.112,33.0738,33.0929,8470.0
2020-09-11 13:25:00,34.59,34.61,34.51,34.52,12166.0,33.0929,33.112,33.0164,33.0259,12166.0
2020-09-11 13:30:00,34.53,34.53,34.46,34.49,84241.0,33.0355,33.0355,32.9685,32.9972,84241.0
2020-09-11 13:35:00,34.49,34.59,34.48,34.52,52329.0,32.9972,33.0929,32.9877,33.0259,52329.0
2020-09-11 13:40:00,34.53,34.59,34.51,34.55,10155.0,33.0355,33.0929,33.0164,33.0546,10155.0
2020-09-11 13:45:00,34.55,34.56,34.51,34.55,17571.0,33.0546,33.0642,33.0164,33.0546,17571.0
2020-09-11 13:50:00,34.54,34.57,34.49,34.49,32289.0,33.0451,33.0738,32.9972,32.9972,32289.0
2020-09-11 13:55:00,34.5,34.51,34.42,34.42,11247.0,33.0068,33.0164,32.9303,32.9303,11247.0
2020-09-11 14:00:00,34.42,34.51,34.39,34.48,24004.0,32.9303,33.0164,32.9016,32.9877,24004.0
2020-09-11 14:05:00,34.48,34.54,34.48,34.53,12600.0,32.9877,33.0451,32.9877,33.0355,12600.0
2020-09-11 14:10:00,34.53,34.54,34.49,34.54,18612.0,33.0355,33.0451,32.9972,33.0451,18612.0
2020-09-11 14:15:00,34.55,34.55,34.47,34.47,10763.0,33.0546,33.0546,32.9781,32.9781,10763.0
2020-09-11 14:20:00,34.47,34.49,34.44,34.48,15980.0,32.9781,32.9972,32.9494,32.9877,15980.0
2020-09-11 14:25:00,34.48,34.52,34.43,34.45,16690.0,32.9877,33.0259,32.9398,32.959,16690.0
2020-09-11 14:30:00,34.45,34.53,34.45,34.52,9128.0,32.959,33.0355,32.959,33.0259,9128.0
2020-09-11 14:35:00,34.53,34.61,34.53,34.61,10412.0,33.0355,33.112,33.0355,33.112,10412.0
2020-09-11 14:40:00,34.59,34.63,34.55,34.61,20487.0,33.0929,33.1312,33.0546,33.112,20487.0
2020-09-11 14:45:00,34.61,34.62,34.57,34.59,11652.0,33.112,33.1216,33.0738,33.0929,11652.0
2020-09-11 14:50:00,34.6,34.62,34.58,34.62,9271.0,33.1025,33.1216,33.0833,33.1216,9271.0
2020-09-11 14:55:00,34.62,34.64,34.57,34.59,10516.0,33.1216,33.1407,33.0738,33.0929,10516.0
2020-09-11 15:00:00,34.59,34.6,34.51,34.54,14544.0,33.0929,33.1025,33.0164,33.0451,14544.0
2020-09-11 15:05:00,34.54,34.55,34.5,34.51,13182.0,33.0451,33.0546,33.0068,33.0164,13182.0
2020-09-11 15:10:00,34.51,34.56,34.49,34.56,9746.0,33.0164,33.0642,32.9972,33.0642,9746.0
2020-09-11 15:15:00,34.57,34.64,34.57,34.63,13089.0,33.0738,33.1407,33.0738,33.1312,13089.0
2020-09-11 15:20:00,34.63,34.69,34.61,34.66,13159.0,33.1312,33.1886,33.112,33.1599,13159.0
2020-09-11 15:25:00,34.66,34.68,34.63,34.65,11366.0,33.1599,33.179,33.1312,33.1503,11366.0
2020-09-11 15:30:00,34.65,34.75,34.65,34.74,31183.0,33.1503,33.246,33.1503,33.2364,31183.0
2020-09-11 15:35:00,34.75,34.75,34.61,34.63,24253.0,33.246,33.246,33.112,33.1312,24253.0
2020-09-11 15:40:00,34.62,34.64,34.57,34.59,24647.0,33.1216,33.1407,33.0738,33.0929,24647.0
2020-09-11 15:45:00,34.59,34.63,34.54,34.59,31988.0,33.0929,33.1312,33.0451,33.0929,31988.0
2020-09-11 15:50:00,34.58,34.61,34.54,34.59,45232.0,33.0833,33.112,33.0451,33.0929,45232.0
2020-09-11 15:55:00,34.59,34.65,34.57,34.65,132519.0,33.0929,33.1503,33.0738,33.1503,132519.0
2020-09-14 09:30:00,35.01,35.08,34.75,34.82,30396.0,33.4947,33.5617,33.246,33.3129,30396.0
2020-09-14 09:35:00,34.78,34.92,34.71,34.92,9748.0,33.2747,33.4086,33.2077,33.4086,9748.0
2020-09-14 09:40:00,34.93,35.07,34.92,35.05,20763.0,33.4182,33.5521,33.4086,33.533,20763.0
2020-09-14 09:45:00,35.06,35.13,35.06,35.08,26079.0,33.5426,33.6095,33.5426,33.5617,26079.0
2020-09-14 09:50:00,35.08,35.08,35.01,35.08,21769.0,33.5617,33.5617,33.4947,33.5617,21769.0
2020-09-14 09:55:00,35.09,35.1,35.04,35.05,11526.0,33.5713,33.5808,33.5234,33.533,11526.0
2020-09-14 10:00:00,35.06,35.11,35.02,35.1,17962.0,33.5426,33.5904,33.5043,33.5808,17962.0
2020-09-14 10:05:00,35.11,35.17,35.09,35.12,21025.0,33.5904,33.6478,33.5713,33.6,21025.0
2020-09-14 10:10:00,35.12,35.13,35.08,35.1,11151.0,33.6,33.6095,33.5617,33.5808,11151.0
2020-09-14 10:15:00,35.09,35.19,35.09,35.17,13217.0,33.5713,33.6669,33.5713,33.6478,13217.0
2020-09-14 10:20:00,35.18,35.18,35.13,35.18,29374.0,33.6574,33.6574,33.6095,33.6574,29374.0
2020-09-14 10:25:00,35.18,35.21,35.15,35.2,44268.0,33.6574,33.6861,33.6287,33.6765,44268.0
2020-09-14 10:30:00,35.19,35.19,35.1,35.15,17173.0,33.6669,33.6669,33.5808,33.6287,17173.0
2020-09-14 10:35:00,35.15,35.18,35.05,35.1,49341.0,33.6287,33.6574,33.533,33.5808,49341.0
2020-09-14 10:40:00,35.09,35.11,35.09,35.11,4499.0,33.5713,33.5904,33.5713,33.5904,4499.0
2020-09-14 10:45:00,35.11,35.11,35.07,35.1,10630.0,33.5904,33.5904,33.5521,33.5808,10630.0
2020-09-14 10:50:00,35.11,35.14,35.08,35.09,6993.0,33.5904,33.6191,33.5617,33.5713,6993.0
2020-09-14 10:55:00,35.08,35.09,35.06,35.08,6579.0,33.5617,33.5713,33.5426,33.5617,6579.0
2020-09-14 11:00:00,35.07,35.11,35.06,35.11,11016.0,33.5521,33.5904,33.5426,33.5904,11016.0
2020-09-14 11:05:00,35.11,35.11,35.05,35.05,10598.0,33.5904,33.5904,33.533,33.533,10598.0
2020-09-14 11:10:00,35.05,35.07,35.03,35.07,7112.0,33.533,33.5521,33.5139,33.5521,7112.0
2020-09-14 11:15:00,35.08,35.11,35.08,35.1,5812.0,33.5617,33.5904,33.5617,33.5808,5812.0
2020-09-14 11:20:00,35.11,35.13,35.09,35.13,6794.0,33.5904,33.6095,33.5713,33.6095,6794.0
2020-09-14 11:25:00,35.15,35.22,35.13,35.21,8626.0,33.6287,33.6956,33.6095,33.6861,8626.0
2020-09-14 11:30:00,35.21,35.28,35.17,35.17,23117.0,33.6861,33.753,33.6478,33.6478,23117.0
2020-09-14 11:35:00,35.17,35.21,35.15,35.2,5653.0,33.6478,33.6861,33.6287,33.6765,5653.0
2020-09-14 11:40:00,35.22,35.23,35.18,35.19,10149.0,33.6956,33.7052,33.6574,33.6669,10149.0
2020-09-14 11:45:00,35.18,35.24,35.14,35.18,26284.0,33.6574,33.7148,33.6191,33.6574,26284.0
2020-09-14 11:50:00,35.18,35.19,35.17,35.18,4766.0,33.6574,33.6669,33.6478,33.6574,4766.0
2020-09-14 11:55:00,35.18,35.29,35.17,35.25,31165.0,33.6574,33.7626,33.6478,33.7243,31165.0
2020-09-14 12:00:00,35.25,35.25,35.23,35.23,4997.0,33.7243,33.7243,33.7052,33.7052,4997.0
2020-09-14 12:05:00,35.22,35.24,35.21,35.23,3800.0,33.6956,33.7148,33.6861,33.7052,3800.0
2020-09-14 12:10:00,35.22,35.24,35.19,35.19,6013.0,33.6956,33.7148,33.6669,33.6669,6013.0
2020-09-14 12:15:00,35.19,35.23,35.18,35.21,7872.0,33.6669,33.7052,33.6574,33.6861,7872.0
2020-09-14 12:20:00,35.2,35.21,35.17,35.19,6009.0,33.6765,33.6861,33.6478,33.6669,6009.0
2020-09-14 12:25:00,35.18,35.23,35.18,35.22,5064.0,33.6574,33.7052,33.6574,33.6956,5064.0
2020-09-14 12:30:00,35.23,35.3,35.23,35.25,12936.0,33.7052,33.7722,33.7052,33.7243,12936.0
2020-09-14 12:35:00,35.24,35.32,35.24,35.32,18601.0,33.7148,33.7913,33.7148,33.7913,18601.0
2020-09-14 12:40:00,35.32,35.37,35.32,35.34,28309.0,33.7913,33.8391,33.7913,33.8104,28309.0
2020-09-14 12:45:00,35.34,35.37,35.33,35.34,29483.0,33.8104,33.8391,33.8009,33.8104,29483.0
2020-09-14 12:50:00,35.34,35.39,35.33,35.34,18461.0,33.8104,33.8583,33.8009,33.8104,18461.0
2020-09-14 12:55:00,35.34,35.35,35.32,35.34,13114.0,33.8104,33.82,33.7913,33.8104,13114.0
2020-09-14 13:00:00,35.34,35.39,35.34,35.36,26661.0,33.8104,33.8583,33.8104,33.8296,26661.0
2020-09-14 13:05:00,35.36,35.37,35.31,35.31,18340.0,33.8296,33.8391,33.7817,33.7817,18340.0
2020-09-14 13:10:00,35.3,35.33,35.28,35.33,10878.0,33.7722,33.8009,33.753,33.8009,10878.0
2020-09-14 13:15:00,35.32,35.33,35.27,35.27,21653.0,33.7913,33.8009,33.7435,33.7435,21653.0
2020-09-14 13:20:00,35.27,35.33,35.27,35.33,13871.0,33.7435,33.8009,33.7435,33.8009,13871.0
2020-09-14 13:25:00,35.32,35.37,35.3,35.3,25825.0,33.7913,33.8391,33.7722,33.7722,25825.0
2020-09-14 13:30:00,35.31,35.32,35.21,35.22,10160.0,33.7817,33.7913,33.6861,33.6956,10160.0
2020-09-14 13:35:00,35.21,35.22,35.17,35.19,16305.0,33.6861,33.6956,33.6478,33.6669,16305.0
2020-09-14 13:40:00,35.18,35.19,35.14,35.15,10299.0,33.6574,33.6669,33.6191,33.6287,10299.0
2020-09-14 13:45:00,35.15,35.19,35.14,35.18,5765.0,33.6287,33.6669,33.6191,33.6574,5765.0
2020-09-14 13:50:00,35.18,35.22,35.18,35.22,4322.0,33.6574,33.6956,33.6574,33.6956,4322.0
2020-09-14 13:55:00,35.22,35.23,35.18,35.19,7282.0,33.6956,33.7052,33.6574,33.6669,7282.0
2020-09-14 14:00:00,35.18,35.22,35.15,35.22,9964.0,33.6574,33.6956,33.6287,33.6956,9964.0
2020-09-14 14:05:00,35.22,35.25,35.21,35.23,11361.0,33.6956,33.7243,33.6861,33.7052,11361.0
2020-09-14 14:10:00,35.24,35.24,35.2,35.23,7853.0,33.7148,33.7148,33.6765,33.7052,7853.0
2020-09-14 14:15:00,35.23,35.23,35.19,35.2,7996.0,33.7052,33.7052,33.6669,33.6765,7996.0
2020-09-14 14:20:00,35.2,35.21,35.18,35.19,8864.0,33.6765,33.6861,33.6574,33.6669,8864.0
2020-09-14 14:25:00,35.18,35.19,35.14,35.14,7718.0,33.6574,33.6669,33.6191,33.6191,7718.0
2020-09-14 14:30:00,35.15,35.18,35.14,35.16,8426.0,33.6287,33.6574,33.6191,33.6382,8426.0
2020-09-14 14:35:00,35.16,35.17,35.12,35.14,6372.0,33.6382,33.6478,33.6,33.6191,6372.0
2020-09-14 14:40:00,35.14,35.19,35.14,35.18,9094.0,33.6191,33.6669,33.6191,33.6574,9094.0
2020-09-14 14:45:00,35.17,35.17,35.14,35.15,6603.0,33.6478,33.6478,33.6191,33.6287,6603.0
2020-09-14 14:50:00,35.15,35.16,35.1,35.1,8566.0,33.6287,33.6382,33.5808,33.5808,8566.0
2020-09-14 14:55:00,35.07,35.12,35.06,35.11,17912.0,33.5521,33.6,33.5426,33.5904,17912.0
2020-09-14 15:00:00,35.1,35.14,35.09,35.1,10815.0,33.5808,33.6191,33.5713,33.5808,10815.0
2020-09-14 15:05:00,35.1,35.14,35.09,35.12,12941.0,33.5808,33.6191,33.5713,33.6,12941.0
2020-09-14 15:10:00,35.12,35.12,35.08,35.1,7347.0,33.6,33.6,33.5617,33.5808,7347.0
2020-09-14 15:15:00,35.09,35.14,35.07,35.12,11208.0,33.5713,33.6191,33.5521,33.6,11208.0
2020-09-14 15:20:00,35.12,35.12,35.06,35.09,13273.0,33.6,33.6,33.5426,33.5713,13273.0
2020-09-14 15:25:00,35.09,35.16,35.09,35.16,12829.0,33.5713,33.6382,33.5713,33.6382,12829.0
2020-09-14 15:30:00,35.16,35.17,35.09,35.13,15426.0,33.6382,33.6478,33.5713,33.6095,15426.0
2020-09-14 15:35:00,35.13,35.14,35.09,35.13,35942.0,33.6095,33.6191,33.5713,33.6095,35942.0
2020-09-14 15:40:00,35.13,35.18,35.12,35.18,35332.0,33.6095,33.6574,33.6,33.6574,35332.0
2020-09-14 15:45:00,35.18,35.23,35.16,35.23,21714.0,33.6574,33.7052,33.6382,33.7052,21714.0
2020-09-14 15:50:00,35.22,35.22,35.15,35.15,50371.0,33.6956,33.6956,33.6287,33.6287,50371.0
2020-09-14 15:55:00,35.16,35.24,35.15,35.18,191971.0,33.6382,33.7148,33.6287,33.6574,191971.0
2020-09-15 09:30:00,35.37,35.44,35.24,35.3,30534.0,33.8391,33.9061,33.7148,33.7722,30534.0
2020-09-15 09:35:00,35.3,35.44,35.28,35.39,11686.0,33.7722,33.9061,33.753,33.8583,11686.0
2020-09-15 09:40:00,35.39,35.45,35.32,35.32,17215.0,33.8583,33.9157,33.7913,33.7913,17215.0
2020-09-15 09:45:00,35.32,35.34,35.24,35.24,12895.0,33.7913,33.8104,33.7148,33.7148,12895.0
2020-09-15 09:50:00,35.24,35.25,35.2,35.25,9661.0,33.7148,33.7243,33.6765,33.7243,9661.0
2020-09-15 09:55:00,35.25,35.25,35.13,35.14,10106.0,33.7243,33.7243,33.6095,33.6191,10106.0
2020-09-15 10:00:00,35.15,35.2,35.14,35.19,8902.0,33.6287,33.6765,33.6191,33.6669,8902.0
2020-09-15 10:05:00,35.19,35.22,35.12,35.16,7347.0,33.6669,33.6956,33.6,33.6382,7347.0
2020-09-15 10:10:00,35.15,35.21,35.13,35.19,11763.0,33.6287,33.6861,33.6095,33.6669,11763.0
2020-09-15 10:15:00,35.19,35.32,35.17,35.31,13299.0,33.6669,33.7913,33.6478,33.7817,13299.0
2020-09-15 10:20:00,35.3,35.32,35.27,35.27,7908.0,33.7722,33.7913,33.7435,33.7435,7908.0
2020-09-15 10:25:00,35.29,35.39,35.29,35.37,12020.0,33.7626,33.8583,33.7626,33.8391,12020.0
2020-09-15 10:30:00,35.39,35.39,35.35,35.36,7847.0,33.8583,33.8583,33.82,33.8296,7847.0
2020-09-15 10:35:00,35.37,35.42,35.37,35.41,7636.0,33.8391,33.887,33.8391,33.8774,7636.0
2020-09-15 10:40:00,35.41,35.44,35.36,35.37,9715.0,33.8774,33.9061,33.8296,33.8391,9715.0
2020-09-15 10:45:00,35.36,35.42,35.33,35.41,13751.0,33.8296,33.887,33.8009,33.8774,13751.0
2020-09-15 10:50:00,35.42,35.46,35.41,35.43,8035.0,33.887,33.9252,33.8774,33.8965,8035.0
2020-09-15 10:55:00,35.45,35.5,35.45,35.5,10755.0,33.9157,33.9635,33.9157,33.9635,10755.0
2020-09-15 11:00:00,35.5,35.56,35.49,35.55,79680.0,33.9635,34.0209,33.9539,34.0113,79680.0
2020-09-15 11:05:00,35.55,35.63,35.55,35.57,11006.0,34.0113,34.0879,34.0113,34.0305,11006.0
2020-09-15 11:10:00,35.58,35.6,35.55,35.6,11672.0,34.0401,34.0592,34.0113,34.0592,11672.0
2020-09-15 11:15:00,35.6,35.61,35.49,35.55,12323.0,34.0592,34.0688,33.9539,34.0113,12323.0
2020-09-15 11:20:00,35.54,35.57,35.53,35.56,8668.0,34.0018,34.0305,33.9922,34.0209,8668.0
2020-09-15 11:25:00,35.55,35.58,35.53,35.55,7944.0,34.0113,34.0401,33.9922,34.0113,7944.0
2020-09-15 11:30:00,35.54,35.57,35.54,35.56,7995.0,34.0018,34.0305,34.0018,34.0209,7995.0
2020-09-15 11:35:00,35.55,35.59,35.55,35.59,5175.0,34.0113,34.0496,34.0113,34.0496,5175.0
2020-09-15 11:40:00,35.59,35.59,35.57,35.58,7243.0,34.0496,34.0496,34.0305,34.0401,7243.0
2020-09-15 11:45:00,35.58,35.59,35.55,35.57,20733.0,34.0401,34.0496,34.0113,34.0305,20733.0
2020-09-15 11:50:00,35.57,35.58,35.53,35.53,5432.0,34.0305,34.0401,33.9922,33.9922,5432.0
2020-09-15 11:55:00,35.54,35.55,35.52,35.52,4239.0,34.0018,34.0113,33.9826,33.9826,4239.0
2020-09-15 12:00:00,35.52,35.59,35.52,35.59,8845.0,33.9826,34.0496,33.9826,34.0496,8845.0
2020-09-15 12:05:00,35.59,35.61,35.53,35.53,6650.0,34.0496,34.0688,33.9922,33.9922,6650.0
2020-09-15 12:10:00,35.53,35.57,35.51,35.57,9999.0,33.9922,34.0305,33.9731,34.0305,9999.0
2020-09-15 12:15:00,35.57,35.62,35.56,35.59,23231.0,34.0305,34.0783,34.0209,34.0496,23231.0
2020-09-15 12:20:00,35.59,35.62,35.55,35.6,24959.0,34.0496,34.0783,34.0113,34.0592,24959.0
2020-09-15 12:25:00,35.6,35.6,35.56,35.59,13475.0,34.0592,34.0592,34.0209,34.0496,13475.0
2020-09-15 12:30:00,35.59,35.66,35.59,35.66,22493.0,34.0496,34.1166,34.0496,34.1166,22493.0
2020-09-15 12:35:00,35.66,35.73,35.65,35.73,23023.0,34.1166,34.1836,34.107,34.1836,23023.0
2020-09-15 12:40:00,35.73,35.76,35.72,35.75,46209.0,34.1836,34.2123,34.174,34.2027,46209.0
2020-09-15 12:45:00,35.75,35.79,35.74,35.75,25427.0,34.2027,34.241,34.1931,34.2027,25427.0
2020-09-15 12:50:00,35.76,35.79,35.73,35.78,8872.0,34.2123,34.241,34.1836,34.2314,8872.0
2020-09-15 12:55:00,35.79,35.86,35.78,35.86,24825.0,34.241,34.3079,34.2314,34.3079,24825.0
2020-09-15 13:00:00,35.87,35.87,35.79,35.8,18839.0,34.3175,34.3175,34.241,34.2505,18839.0
2020-09-15 13:05:00,35.81,35.87,35.81,35.86,6514.0,34.2601,34.3175,34.2601,34.3079,6514.0
2020-09-15 13:10:00,35.86,35.87,35.85,35.87,29935.0,34.3079,34.3175,34.2984,34.3175,29935.0
2020-09-15 13:15:00,35.87,35.93,35.87,35.93,29209.0,34.3175,34.3749,34.3175,34.3749,29209.0
2020-09-15 13:20:00,35.93,35.93,35.86,35.88,46039.0,34.3749,34.3749,34.3079,34.3271,46039.0
2020-09-15 13:25:00,35.87,35.9,35.87,35.9,18835.0,34.3175,34.3462,34.3175,34.3462,18835.0
2020-09-15 13:30:00,35.9,35.95,35.9,35.95,49072.0,34.3462,34.394,34.3462,34.394,49072.0
2020-09-15 13:35:00,35.95,35.98,35.93,35.95,26646.0,34.394,34.4227,34.3749,34.394,26646.0
2020-09-15 13:40:00,35.95,35.97,35.93,35.94,19844.0,34.394,34.4132,34.3749,34.3845,19844.0
2020-09-15 13:45:00,35.94,35.97,35.93,35.95,22628.0,34.3845,34.4132,34.3749,34.394,22628.0
2020-09-15 13:50:00,35.96,35.97,35.94,35.96,27515.0,34.4036,34.4132,34.3845,34.4036,27515.0
2020-09-15 13:55:00,35.95,35.96,35.91,35.93,20483.0,34.394,34.4036,34.3558,34.3749,20483.0
2020-09-15 14:00:00,35.93,35.96,35.92,35.93,32430.0,34.3749,34.4036,34.3653,34.3749,32430.0
2020-09-15 14:05:00,35.93,35.94,35.91,35.92,59378.0,34.3749,34.3845,34.3558,34.3653,59378.0
2020-09-15 14:10:00,35.93,35.93,35.85,35.92,56783.0,34.3749,34.3749,34.2984,34.3653,56783.0
2020-09-15 14:15:00,35.91,35.91,35.86,35.9,39770.0,34.3558,34.3558,34.3079,34.3462,39770.0
2020-09-15 14:20:00,35.9,35.93,35.88,35.91,24191.0,34.3462,34.3749,34.3271,34.3558,24191.0
2020-09-15 14:25:00,35.9,35.91,35.87,35.88,11563.0,34.3462,34.3558,34.3175,34.3271,11563.0
2020-09-15 14:30:00,35.88,35.93,35.87,35.93,17390.0,34.3271,34.3749,34.3175,34.3749,17390.0
2020-09-15 14:35:00,35.93,36.02,35.91,36.01,74524.0,34.3749,34.461,34.3558,34.4514,74524.0
2020-09-15 14:40:00,36.02,36.08,36.0,36.07,15707.0,34.461,34.5184,34.4419,34.5088,15707.0
2020-09-15 14:45:00,36.07,36.14,36.07,36.13,39570.0,34.5088,34.5758,34.5088,34.5662,39570.0
2020-09-15 14:50:00,36.13,36.13,36.04,36.08,22752.0,34.5662,34.5662,34.4801,34.5184,22752.0
2020-09-15 14:55:00,36.08,36.1,36.04,36.08,40670.0,34.5184,34.5375,34.4801,34.5184,40670.0
2020-09-15 15:00:00,36.08,36.08,36.03,36.05,14115.0,34.5184,34.5184,34.4706,34.4897,14115.0
2020-09-15 15:05:00,36.05,36.05,35.99,36.01,18323.0,34.4897,34.4897,34.4323,34.4514,18323.0
2020-09-15 15:10:00,36.01,36.06,36.01,36.02,24567.0,34.4514,34.4993,34.4514,34.461,24567.0
2020-09-15 15:15:00,36.03,36.05,36.01,36.02,16701.0,34.4706,34.4897,34.4514,34.461,16701.0
2020-09-15 15:20:00,36.02,36.03,35.95,35.95,17687.0,34.461,34.4706,34.394,34.394,17687.0
2020-09-15 15:25:00,35.96,35.99,35.95,35.96,21153.0,34.4036,34.4323,34.394,34.4036,21153.0
2020-09-15 15:30:00,35.95,35.96,35.84,35.86,20106.0,34.394,34.4036,34.2888,34.3079,20106.0
2020-09-15 15:35:00,35.87,35.87,35.78,35.8,21648.0,34.3175,34.3175,34.2314,34.2505,21648.0
2020-09-15 15:40:00,35.8,35.85,35.78,35.81,27883.0,34.2505,34.2984,34.2314,34.2601,27883.0
2020-09-15 15:45:00,35.81,35.86,35.8,35.85,46278.0,34.2601,34.3079,34.2505,34.2984,46278.0
2020-09-15 15:50:00,35.84,36.01,35.81,36.0,184761.0,34.2888,34.4514,34.2601,34.4419,184761.0
2020-09-15 15:55:00,36.0,36.04,35.99,36.03,305774.0,34.4419,34.4801,34.4323,34.4706,305774.0
2020-09-16 09:30:00,36.0,36.03,35.74,35.79,117137.0,34.4419,34.4706,34.1931,34.241,117137.0
2020-09-16 09:35:00,35.78,36.03,35.78,35.95,34455.0,34.2314,34.4706,34.2314,34.394,34455.0
2020-09-16 09:40:00,35.94,35.97,35.82,35.82,34686.0,34.3845,34.4132,34.2697,34.2697,34686.0
2020-09-16 09:45:00,35.82,35.94,35.82,35.92,25586.0,34.2697,34.3845,34.2697,34.3653,25586.0
2020-09-16 09:50:00,35.92,36.0,35.83,35.87,87651.0,34.3653,34.4419,34.2792,34.3175,87651.0
2020-09-16 09:55:00,35.87,35.9,35.84,35.88,33913.0,34.3175,34.3462,34.2888,34.3271,33913.0
2020-09-16 10:00:00,35.87,36.05,35.87,36.03,262243.0,34.3175,34.4897,34.3175,34.4706,262243.0
2020-09-16 10:05:00,36.03,36.14,36.03,36.14,54091.0,34.4706,34.5758,34.4706,34.5758,54091.0
2020-09-16 10:10:00,36.14,36.24,36.13,36.22,56859.0,34.5758,34.6715,34.5662,34.6524,56859.0
2020-09-16 10:15:00,36.23,36.27,36.22,36.22,23233.0,34.6619,34.7002,34.6524,34.6524,23233.0
2020-09-16 10:20:00,36.22,36.33,36.22,36.33,15705.0,34.6524,34.7576,34.6524,34.7576,15705.0
2020-09-16 10:25:00,36.32,36.4,36.27,36.4,23353.0,34.748,34.8246,34.7002,34.8246,23353.0
2020-09-16 10:30:00,36.4,36.48,36.39,36.47,46267.0,34.8246,34.9011,34.815,34.8915,46267.0
2020-09-16 10:35:00,36.47,36.5,36.42,36.48,33640.0,34.8915,34.9202,34.8437,34.9011,33640.0
2020-09-16 10:40:00,36.48,36.5,36.35,36.38,15778.0,34.9011,34.9202,34.7767,34.8054,15778.0
2020-09-16 10:45:00,36.38,36.38,36.27,36.29,13838.0,34.8054,34.8054,34.7002,34.7193,13838.0
2020-09-16 10:50:00,36.3,36.39,36.3,36.37,8700.0,34.7289,34.815,34.7289,34.7959,8700.0
2020-09-16 10:55:00,36.38,36.46,36.37,36.44,11413.0,34.8054,34.882,34.7959,34.8628,11413.0
2020-09-16 11:00:00,36.44,36.5,36.43,36.49,10589.0,34.8628,34.9202,34.8533,34.9107,10589.0
2020-09-16 11:05:00,36.49,36.58,36.47,36.55,16966.0,34.9107,34.9968,34.8915,34.9681,16966.0
2020-09-16 11:10:00,36.54,36.62,36.5,36.62,13538.0,34.9585,35.035,34.9202,35.035,13538.0
2020-09-16 11:15:00,36.62,36.7,36.62,36.69,23604.0,35.035,35.1116,35.035,35.102,23604.0
2020-09-16 11:20:00,36.68,36.7,36.62,36.66,16627.0,35.0924,35.1116,35.035,35.0733,16627.0
2020-09-16 11:25:00,36.65,36.66,36.57,36.58,17618.0,35.0637,35.0733,34.9872,34.9968,17618.0
2020-09-16 11:30:00,36.59,36.6,36.56,36.57,13050.0,35.0063,35.0159,34.9776,34.9872,13050.0
2020-09-16 11:35:00,36.58,36.61,36.55,36.58,8950.0,34.9968,35.0255,34.9681,34.9968,8950.0
2020-09-16 11:40:00,36.58,36.59,36.54,36.57,10877.0,34.9968,35.0063,34.9585,34.9872,10877.0
2020-09-16 11:45:00,36.57,36.59,36.54,36.58,11828.0,34.9872,35.0063,34.9585,34.9968,11828.0
2020-09-16 11:50:00,36.58,36.58,36.52,36.55,11527.0,34.9968,34.9968,34.9394,34.9681,11527.0
2020-09-16 11:55:00,36.55,36.57,36.52,36.52,14325.0,34.9681,34.9872,34.9394,34.9394,14325.0
2020-09-16 12:00:00,36.52,36.56,36.51,36.56,12466.0,34.9394,34.9776,34.9298,34.9776,12466.0
2020-09-16 12:05:00,36.56,36.59,36.53,36.54,14561.0,34.9776,35.0063,34.9489,34.9585,14561.0
2020-09-16 12:10:00,36.54,36.6,36.53,36.55,14191.0,34.9585,35.0159,34.9489,34.9681,14191.0
2020-09-16 12:15:00,36.55,36.62,36.54,36.62,12038.0,34.9681,35.035,34.9585,35.035,12038.0
2020-09-16 12:20:00,36.63,36.65,36.6,36.63,8419.0,35.0446,35.0637,35.0159,35.0446,8419.0
2020-09-16 12:25:00,36.62,36.67,36.61,36.63,26495.0,35.035,35.0829,35.0255,35.0446,26495.0
2020-09-16 12:30:00,36.62,36.62,36.51,36.51,18602.0,35.035,35.035,34.9298,34.9298,18602.0
2020-09-16 12:35:00,36.51,36.53,36.47,36.51,28501.0,34.9298,34.9489,34.8915,34.9298,28501.0
2020-09-16 12:40:00,36.5,36.55,36.49,36.55,6936.0,34.9202,34.9681,34.9107,34.9681,6936.0
2020-09-16 12:45:00,36.56,36.6,36.52,36.54,11275.0,34.9776,35.0159,34.9394,34.9585,11275.0
2020-09-16 12:50:00,36.55,36.56,36.49,36.52,26691.0,34.9681,34.9776,34.9107,34.9394,26691.0
2020-09-16 12:55:00,36.52,36.56,36.48,36.5,40182.0,34.9394,34.9776,34.9011,34.9202,40182.0
2020-09-16 13:00:00,36.49,36.55,36.45,36.55,29555.0,34.9107,34.9681,34.8724,34.9681,29555.0
2020-09-16 13:05:00,36.54,36.55,36.48,36.51,5875.0,34.9585,34.9681,34.9011,34.9298,5875.0
2020-09-16 13:10:00,36.51,36.54,36.45,36.54,5800.0,34.9298,34.9585,34.8724,34.9585,5800.0
2020-09-16 13:15:00,36.54,36.57,36.52,36.55,8778.0,34.9585,34.9872,34.9394,34.9681,8778.0
2020-09-16 13:20:00,36.57,36.57,36.53,36.55,16846.0,34.9872,34.9872,34.9489,34.9681,16846.0
2020-09-16 13:25:00,36.55,36.59,36.53,36.59,17643.0,34.9681,35.0063,34.9489,35.0063,17643.0
2020-09-16 13:30:00,36.59,36.59,36.54,36.58,8365.0,35.0063,35.0063,34.9585,34.9968,8365.0
2020-09-16 13:35:00,36.58,36.58,36.54,36.56,14949.0,34.9968,34.9968,34.9585,34.9776,14949.0
2020-09-16 13:40:00,36.56,36.57,36.54,36.57,6944.0,34.9776,34.9872,34.9585,34.9872,6944.0
2020-09-16 13:45:00,36.57,36.59,36.56,36.56,14448.0,34.9872,35.0063,34.9776,34.9776,14448.0
2020-09-16 13:50:00,36.57,36.58,36.54,36.55,10773.0,34.9872,34.9968,34.9585,34.9681,10773.0
2020-09-16 13:55:00,36.55,36.58,36.5,36.55,12953.0,34.9681,34.9968,34.9202,34.9681,12953.0
2020-09-16 14:00:00,36.57,36.63,36.56,36.58,23570.0,34.9872,35.0446,34.9776,34.9968,23570.0
2020-09-16 14:05:00,36.59,36.63,36.57,36.61,18122.0,35.0063,35.0446,34.9872,35.0255,18122.0
2020-09-16 14:10:00,36.61,36.62,36.57,36.58,23514.0,35.0255,35.035,34.9872,34.9968,23514.0
2020-09-16 14:15:00,36.58,36.65,36.58,36.63,73322.0,34.9968,35.0637,34.9968,35.0446,73322.0
2020-09-16 14:20:00,36.63,36.68,36.61,36.68,25695.0,35.0446,35.0924,35.0255,35.0924,25695.0
2020-09-16 14:25:00,36.67,36.68,36.64,36.66,16037.0,35.0829,35.0924,35.0542,35.0733,16037.0
2020-09-16 14:30:00,36.67,36.73,36.64,36.69,20846.0,35.0829,35.1403,35.0542,35.102,20846.0
2020-09-16 14:35:00,36.69,36.75,36.67,36.74,9849.0,35.102,35.1594,35.0829,35.1498,9849.0
2020-09-16 14:40:00,36.74,36.77,36.69,36.7,38613.0,35.1498,35.1785,35.102,35.1116,38613.0
2020-09-16 14:45:00,36.7,36.75,36.67,36.75,24927.0,35.1116,35.1594,35.0829,35.1594,24927.0
2020-09-16 14:50:00,36.74,36.74,36.57,36.58,14807.0,35.1498,35.1498,34.9872,34.9968,14807.0
2020-09-16 14:55:00,36.59,36.63,36.57,36.6,11721.0,35.0063,35.0446,34.9872,35.0159,11721.0
2020-09-16 15:00:00,36.6,36.65,36.57,36.61,21257.0,35.0159,35.0637,34.9872,35.0255,21257.0
2020-09-16 15:05:00,36.6,36.6,36.46,36.46,23563.0,35.0159,35.0159,34.882,34.882,23563.0
2020-09-16 15:10:00,36.47,36.48,36.33,36.42,22589.0,34.8915,34.9011,34.7576,34.8437,22589.0
2020-09-16 15:15:00,36.41,36.47,36.36,36.47,24415.0,34.8341,34.8915,34.7863,34.8915,24415.0
2020-09-16 15:20:00,36.47,36.47,36.39,36.4,19412.0,34.8915,34.8915,34.815,34.8246,19412.0
2020-09-16 15:25:00,36.4,36.45,36.33,36.34,59368.0,34.8246,34.8724,34.7576,34.7672,59368.0
2020-09-16 15:30:00,36.33,36.36,36.26,36.3,46418.0,34.7576,34.7863,34.6906,34.7289,46418.0
2020-09-16 15:35:00,36.31,36.37,36.26,36.27,45251.0,34.7385,34.7959,34.6906,34.7002,45251.0
2020-09-16 15:40:00,36.27,36.33,36.23,36.33,41718.0,34.7002,34.7576,34.6619,34.7576,41718.0
2020-09-16 15:45:00,36.33,36.43,36.32,36.34,58264.0,34.7576,34.8533,34.748,34.7672,58264.0
2020-09-16 15:50:00,36.34,36.37,36.23,36.24,92335.0,34.7672,34.7959,34.6619,34.6715,92335.0
2020-09-16 15:55:00,36.25,36.25,36.1,36.13,176848.0,34.6811,34.6811,34.5375,34.5662,176848.0
2020-09-17 09:30:00,35.51,35.58,35.36,35.42,22489.0,33.9731,34.0401,33.8296,33.887,22489.0
2020-09-17 09:35:00,35.41,35.52,35.37,35.38,13843.0,33.8774,33.9826,33.8391,33.8487,13843.0
2020-09-17 09:40:00,35.38,35.41,35.2,35.21,42716.0,33.8487,33.8774,33.6765,33.6861,42716.0
2020-09-17 09:45:00,35.21,35.25,35.11,35.22,20372.0,33.6861,33.7243,33.5904,33.6956,20372.0
2020-09-17 09:50:00,35.22,35.3,35.19,35.2,22894.0,33.6956,33.7722,33.6669,33.6765,22894.0
2020-09-17 09:55:00,35.18,35.24,35.11,35.24,27610.0,33.6574,33.7148,33.5904,33.7148,27610.0
2020-09-17 10:00:00,35.24,35.28,35.14,35.22,41070.0,33.7148,33.753,33.6191,33.6956,41070.0
2020-09-17 10:05:00,35.22,35.31,35.18,35.18,23109.0,33.6956,33.7817,33.6574,33.6574,23109.0
2020-09-17 10:10:00,35.18,35.34,35.17,35.29,14558.0,33.6574,33.8104,33.6478,33.7626,14558.0
2020-09-17 10:15:00,35.29,35.32,35.22,35.24,52564.0,33.7626,33.7913,33.6956,33.7148,52564.0
2020-09-17 10:20:00,35.24,35.31,35.19,35.2,17399.0,33.7148,33.7817,33.6669,33.6765,17399.0
2020-09-17 10:25:00,35.21,35.28,35.17,35.26,11052.0,33.6861,33.753,33.6478,33.7339,11052.0
2020-09-17 10:30:00,35.26,35.31,35.19,35.31,20518.0,33.7339,33.7817,33.6669,33.7817,20518.0
2020-09-17 10:35:00,35.35,35.37,35.26,35.32,9390.0,33.82,33.8391,33.7339,33.7913,9390.0
2020-09-17 10:40:00,35.32,35.36,35.29,35.35,9273.0,33.7913,33.8296,33.7626,33.82,9273.0
2020-09-17 10:45:00,35.34,35.41,35.27,35.29,54333.0,33.8104,33.8774,33.7435,33.7626,54333.0
2020-09-17 10:50:00,35.29,35.35,35.27,35.34,29044.0,33.7626,33.82,33.7435,33.8104,29044.0
2020-09-17 10:55:00,35.34,35.34,35.22,35.23,27418.0,33.8104,33.8104,33.6956,33.7052,27418.0
2020-09-17 11:00:00,35.24,35.41,35.24,35.4,7985.0,33.7148,33.8774,33.7148,33.8678,7985.0
2020-09-17 11:05:00,35.41,35.47,35.39,35.47,10710.0,33.8774,33.9348,33.8583,33.9348,10710.0
2020-09-17 11:10:00,35.46,35.48,35.43,35.46,8146.0,33.9252,33.9444,33.8965,33.9252,8146.0
2020-09-17 11:15:00,35.46,35.49,35.41,35.43,12984.0,33.9252,33.9539,33.8774,33.8965,12984.0
2020-09-17 11:20:00,35.43,35.45,35.39,35.39,7528.0,33.8965,33.9157,33.8583,33.8583,7528.0
2020-09-17 11:25:00,35.4,35.4,35.32,35.36,10689.0,33.8678,33.8678,33.7913,33.8296,10689.0
2020-09-17 11:30:00,35.36,35.39,35.25,35.26,13926.0,33.8296,33.8583,33.7243,33.7339,13926.0
2020-09-17 11:35:00,35.26,35.33,35.25,35.29,10707.0,33.7339,33.8009,33.7243,33.7626,10707.0
2020-09-17 11:40:00,35.28,35.3,35.22,35.28,50386.0,33.753,33.7722,33.6956,33.753,50386.0
2020-09-17 11:45:00,35.28,35.35,35.26,35.3,70945.0,33.753,33.82,33.7339,33.7722,70945.0
2020-09-17 11:50:00,35.3,35.34,35.29,35.34,73525.0,33.7722,33.8104,33.7626,33.8104,73525.0
2020-09-17 11:55:00,35.34,35.35,35.23,35.23,12687.0,33.8104,33.82,33.7052,33.7052,12687.0
2020-09-17 12:00:00,35.23,35.24,35.17,35.18,13129.0,33.7052,33.7148,33.6478,33.6574,13129.0
2020-09-17 12:05:00,35.19,35.21,35.11,35.13,26453.0,33.6669,33.6861,33.5904,33.6095,26453.0
2020-09-17 12:10:00,35.14,35.14,35.03,35.05,66627.0,33.6191,33.6191,33.5139,33.533,66627.0
2020-09-17 12:15:00,35.05,35.07,34.93,35.02,33610.0,33.533,33.5521,33.4182,33.5043,33610.0
2020-09-17 12:20:00,35.02,35.02,34.94,34.96,11101.0,33.5043,33.5043,33.4278,33.4469,11101.0
2020-09-17 12:25:00,34.99,35.04,34.94,35.02,17012.0,33.4756,33.5234,33.4278,33.5043,17012.0
2020-09-17 12:30:00,35.01,35.06,34.99,35.05,14025.0,33.4947,33.5426,33.4756,33.533,14025.0
2020-09-17 12:35:00,35.07,35.1,35.02,35.09,11217.0,33.5521,33.5808,33.5043,33.5713,11217.0
2020-09-17 12:40:00,35.09,35.13,35.04,35.13,90460.0,33.5713,33.6095,33.5234,33.6095,90460.0
2020-09-17 12:45:00,35.12,35.14,35.08,35.12,22463.0,33.6,33.6191,33.5617,33.6,22463.0
2020-09-17 12:50:00,35.13,35.2,35.09,35.2,13893.0,33.6095,33.6765,33.5713,33.6765,13893.0
2020-09-17 12:55:00,35.19,35.31,35.19,35.31,16321.0,33.6669,33.7817,33.6669,33.7817,16321.0
2020-09-17 13:00:00,35.31,35.33,35.26,35.26,11979.0,33.7817,33.8009,33.7339,33.7339,11979.0
2020-09-17 13:05:00,35.24,35.27,35.23,35.26,7334.0,33.7148,33.7435,33.7052,33.7339,7334.0
2020-09-17 13:10:00,35.26,35.27,35.23,35.25,10180.0,33.7339,33.7435,33.7052,33.7243,10180.0
2020-09-17 13:15:00,35.26,35.27,35.16,35.17,12272.0,33.7339,33.7435,33.6382,33.6478,12272.0
2020-09-17 13:20:00,35.17,35.25,35.17,35.21,8552.0,33.6478,33.7243,33.6478,33.6861,8552.0
2020-09-17 13:25:00,35.21,35.29,35.21,35.28,12085.0,33.6861,33.7626,33.6861,33.753,12085.0
2020-09-17 13:30:00,35.28,35.34,35.25,35.33,58947.0,33.753,33.8104,33.7243,33.8009,58947.0
2020-09-17 13:35:00,35.33,35.38,35.28,35.31,83257.0,33.8009,33.8487,33.753,33.7817,83257.0
2020-09-17 13:40:00,35.32,35.35,35.27,35.33,14125.0,33.7913,33.82,33.7435,33.8009,14125.0
2020-09-17 13:45:00,35.32,35.35,35.28,35.34,6167.0,33.7913,33.82,33.753,33.8104,6167.0
2020-09-17 13:50:00,35.34,35.34,35.3,35.31,9346.0,33.8104,33.8104,33.7722,33.7817,9346.0
2020-09-17 13:55:00,35.32,35.32,35.26,35.28,13282.0,33.7913,33.7913,33.7339,33.753,13282.0
2020-09-17 14:00:00,35.3,35.35,35.27,35.35,4446.0,33.7722,33.82,33.7435,33.82,4446.0
2020-09-17 14:05:00,35.34,35.37,35.34,35.35,7435.0,33.8104,33.8391,33.8104,33.82,7435.0
2020-09-17 14:10:00,35.34,35.39,35.33,35.36,9687.0,33.8104,33.8583,33.8009,33.8296,9687.0
2020-09-17 14:15:00,35.37,35.4,35.35,35.39,22065.0,33.8391,33.8678,33.82,33.8583,22065.0
2020-09-17 14:20:00,35.38,35.41,35.35,35.37,17316.0,33.8487,33.8774,33.82,33.8391,17316.0
2020-09-17 14:25:00,35.36,35.37,35.27,35.27,16136.0,33.8296,33.8391,33.7435,33.7435,16136.0
2020-09-17 14:30:00,35.26,35.3,35.24,35.27,14554.0,33.7339,33.7722,33.7148,33.7435,14554.0
2020-09-17 14:35:00,35.27,35.3,35.23,35.23,13956.0,33.7435,33.7722,33.7052,33.7052,13956.0
2020-09-17 14:40:00,35.23,35.34,35.22,35.3,26447.0,33.7052,33.8104,33.6956,33.7722,26447.0
2020-09-17 14:45:00,35.29,35.36,35.27,35.33,21507.0,33.7626,33.8296,33.7435,33.8009,21507.0
2020-09-17 14:50:00,35.32,35.34,35.29,35.33,8550.0,33.7913,33.8104,33.7626,33.8009,8550.0
2020-09-17 14:55:00,35.33,35.37,35.27,35.29,17287.0,33.8009,33.8391,33.7435,33.7626,17287.0
2020-09-17 15:00:00,35.3,35.31,35.17,35.2,12672.0,33.7722,33.7817,33.6478,33.6765,12672.0
2020-09-17 15:05:00,35.19,35.26,35.18,35.23,15408.0,33.6669,33.7339,33.6574,33.7052,15408.0
2020-09-17 15:10:00,35.24,35.34,35.24,35.3,38220.0,33.7148,33.8104,33.7148,33.7722,38220.0
2020-09-17 15:15:00,35.29,35.31,35.21,35.21,48037.0,33.7626,33.7817,33.6861,33.6861,48037.0
2020-09-17 15:20:00,35.22,35.23,35.19,35.2,32384.0,33.6956,33.7052,33.6669,33.6765,32384.0
2020-09-17 15:25:00,35.2,35.25,35.17,35.23,30588.0,33.6765,33.7243,33.6478,33.7052,30588.0
2020-09-17 15:30:00,35.23,35.3,35.22,35.27,93062.0,33.7052,33.7722,33.6956,33.7435,93062.0
2020-09-17 15:35:00,35.27,35.41,35.27,35.41,43789.0,33.7435,33.8774,33.7435,33.8774,43789.0
2020-09-17 15:40:00,35.41,35.43,35.33,35.36,44421.0,33.8774,33.8965,33.8009,33.8296,44421.0
2020-09-17 15:45:00,35.35,35.4,35.31,35.4,69646.0,33.82,33.8678,33.7817,33.8678,69646.0
2020-09-17 15:50:00,35.39,35.43,35.37,35.39,71403.0,33.8583,33.8965,33.8391,33.8583,71403.0
2020-09-17 15:55:00,35.38,35.4,35.33,35.39,109867.0,33.8487,33.8678,33.8009,33.8583,109867.0
2020-09-18 09:30:00,35.5,35.6,35.46,35.54,39237.0,33.9635,34.0592,33.9252,34.0018,39237.0
2020-09-18 09:35:00,35.51,35.58,35.49,35.52,28749.0,33.9731,34.0401,33.9539,33.9826,28749.0
2020-09-18 09:40:00,35.53,35.67,35.48,35.67,62512.0,33.9922,34.1262,33.9444,34.1262,62512.0
2020-09-18 09:45:00,35.67,35.68,35.61,35.66,15336.0,34.1262,34.1357,34.0688,34.1166,15336.0
2020-09-18 09:50:00,35.68,35.78,35.63,35.77,16580.0,34.1357,34.2314,34.0879,34.2218,16580.0
2020-09-18 09:55:00,35.78,35.8,35.74,35.8,16641.0,34.2314,34.2505,34.1931,34.2505,16641.0
2020-09-18 10:00:00,35.8,35.84,35.74,35.77,45820.0,34.2505,34.2888,34.1931,34.2218,45820.0
2020-09-18 10:05:00,35.77,35.83,35.73,35.8,19901.0,34.2218,34.2792,34.1836,34.2505,19901.0
2020-09-18 10:10:00,35.8,35.86,35.74,35.84,31930.0,34.2505,34.3079,34.1931,34.2888,31930.0
2020-09-18 10:15:00,35.84,35.94,35.83,35.88,20960.0,34.2888,34.3845,34.2792,34.3271,20960.0
2020-09-18 10:20:00,35.9,35.98,35.88,35.95,45124.0,34.3462,34.4227,34.3271,34.394,45124.0
2020-09-18 10:25:00,35.95,36.01,35.93,35.99,39694.0,34.394,34.4514,34.3749,34.4323,39694.0
2020-09-18 10:30:00,36.0,36.03,35.96,36.0,20897.0,34.4419,34.4706,34.4036,34.4419,20897.0
2020-09-18 10:35:00,35.99,36.0,35.92,35.96,18464.0,34.4323,34.4419,34.3653,34.4036,18464.0
2020-09-18 10:40:00,35.98,36.01,35.94,35.99,10746.0,34.4227,34.4514,34.3845,34.4323,10746.0
2020-09-18 10:45:00,35.98,35.99,35.9,35.95,14208.0,34.4227,34.4323,34.3462,34.394,14208.0
2020-09-18 10:50:00,35.94,35.94,35.82,35.83,51400.0,34.3845,34.3845,34.2697,34.2792,51400.0
2020-09-18 10:55:00,35.83,35.85,35.76,35.77,276461.0,34.2792,34.2984,34.2123,34.2218,276461.0
2020-09-18 11:00:00,35.77,35.81,35.73,35.76,23842.0,34.2218,34.2601,34.1836,34.2123,23842.0
2020-09-18 11:05:00,35.76,35.76,35.67,35.68,31634.0,34.2123,34.2123,34.1262,34.1357,31634.0
2020-09-18 11:10:00,35.67,35.67,35.57,35.58,20537.0,34.1262,34.1262,34.0305,34.0401,20537.0
2020-09-18 11:15:00,35.58,35.63,35.5,35.52,21810.0,34.0401,34.0879,33.9635,33.9826,21810.0
2020-09-18 11:20:00,35.53,35.65,35.51,35.59,32481.0,33.9922,34.107,33.9731,34.0496,32481.0
2020-09-18 11:25:00,35.59,35.62,35.56,35.57,119843.0,34.0496,34.0783,34.0209,34.0305,119843.0
2020-09-18 11:30:00,35.57,35.58,35.5,35.5,28082.0,34.0305,34.0401,33.9635,33.9635,28082.0
2020-09-18 11:35:00,35.5,35.58,35.48,35.58,15464.0,33.9635,34.0401,33.9444,34.0401,15464.0
2020-09-18 11:40:00,35.59,35.6,35.49,35.49,15525.0,34.0496,34.0592,33.9539,33.9539,15525.0
2020-09-18 11:45:00,35.5,35.58,35.49,35.57,15346.0,33.9635,34.0401,33.9539,34.0305,15346.0
2020-09-18 11:50:00,35.57,35.58,35.5,35.52,12913.0,34.0305,34.0401,33.9635,33.9826,12913.0
2020-09-18 11:55:00,35.52,35.56,35.48,35.49,16708.0,33.9826,34.0209,33.9444,33.9539,16708.0
2020-09-18 12:00:00,35.49,35.53,35.48,35.51,18554.0,33.9539,33.9922,33.9444,33.9731,18554.0
2020-09-18 12:05:00,35.51,35.55,35.5,35.54,16676.0,33.9731,34.0113,33.9635,34.0018,16676.0
2020-09-18 12:10:00,35.54,35.56,35.47,35.49,21960.0,34.0018,34.0209,33.9348,33.9539,21960.0
2020-09-18 12:15:00,35.5,35.51,35.46,35.47,20973.0,33.9635,33.9731,33.9252,33.9348,20973.0
2020-09-18 12:20:00,35.47,35.5,35.39,35.49,37809.0,33.9348,33.9635,33.8583,33.9539,37809.0
2020-09-18 12:25:00,35.48,35.54,35.46,35.53,13973.0,33.9444,34.0018,33.9252,33.9922,13973.0
2020-09-18 12:30:00,35.54,35.54,35.45,35.47,13849.0,34.0018,34.0018,33.9157,33.9348,13849.0
2020-09-18 12:35:00,35.48,35.5,35.46,35.48,16900.0,33.9444,33.9635,33.9252,33.9444,16900.0
2020-09-18 12:40:00,35.47,35.47,35.43,35.44,16816.0,33.9348,33.9348,33.8965,33.9061,16816.0
2020-09-18 12:45:00,35.44,35.46,35.44,35.44,18759.0,33.9061,33.9252,33.9061,33.9061,18759.0
2020-09-18 12:50:00,35.44,35.45,35.4,35.43,36422.0,33.9061,33.9157,33.8678,33.8965,36422.0
2020-09-18 12:55:00,35.43,35.46,35.43,35.45,10323.0,33.8965,33.9252,33.8965,33.9157,10323.0
2020-09-18 13:00:00,35.46,35.5,35.42,35.5,22385.0,33.9252,33.9635,33.887,33.9635,22385.0
2020-09-18 13:05:00,35.5,35.5,35.44,35.46,14356.0,33.9635,33.9635,33.9061,33.9252,14356.0
2020-09-18 13:10:00,35.46,35.51,35.45,35.49,21384.0,33.9252,33.9731,33.9157,33.9539,21384.0
2020-09-18 13:15:00,35.49,35.49,35.44,35.47,12788.0,33.9539,33.9539,33.9061,33.9348,12788.0
2020-09-18 13:20:00,35.47,35.47,35.42,35.44,12176.0,33.9348,33.9348,33.887,33.9061,12176.0
2020-09-18 13:25:00,35.44,35.44,35.33,35.34,18519.0,33.9061,33.9061,33.8009,33.8104,18519.0
2020-09-18 13:30:00,35.34,35.36,35.25,35.36,17315.0,33.8104,33.8296,33.7243,33.8296,17315.0
2020-09-18 13:35:00,35.35,35.37,35.3,35.32,18384.0,33.82,33.8391,33.7722,33.7913,18384.0
2020-09-18 13:40:00,35.33,35.35,35.29,35.33,17376.0,33.8009,33.82,33.7626,33.8009,17376.0
2020-09-18 13:45:00,35.32,35.32,35.24,35.24,33808.0,33.7913,33.7913,33.7148,33.7148,33808.0
2020-09-18 13:50:00,35.24,35.25,35.21,35.23,34658.0,33.7148,33.7243,33.6861,33.7052,34658.0
2020-09-18 13:55:00,35.23,35.25,35.2,35.25,29657.0,33.7052,33.7243,33.6765,33.7243,29657.0
2020-09-18 14:00:00,35.25,35.26,35.2,35.23,26093.0,33.7243,33.7339,33.6765,33.7052,26093.0
2020-09-18 14:05:00,35.24,35.28,35.23,35.25,28769.0,33.7148,33.753,33.7052,33.7243,28769.0
2020-09-18 14:10:00,35.25,35.29,35.23,35.24,24644.0,33.7243,33.7626,33.7052,33.7148,24644.0
2020-09-18 14:15:00,35.23,35.29,35.2,35.22,30028.0,33.7052,33.7626,33.6765,33.6956,30028.0
2020-09-18 14:20:00,35.22,35.28,35.21,35.26,26850.0,33.6956,33.753,33.6861,33.7339,26850.0
2020-09-18 14:25:00,35.26,35.3,35.25,35.27,19224.0,33.7339,33.7722,33.7243,33.7435,19224.0
2020-09-18 14:30:00,35.26,35.28,35.24,35.26,34864.0,33.7339,33.753,33.7148,33.7339,34864.0
2020-09-18 14:35:00,35.25,35.28,35.23,35.27,21376.0,33.7243,33.753,33.7052,33.7435,21376.0
2020-09-18 14:40:00,35.27,35.32,35.25,35.26,22204.0,33.7435,33.7913,33.7243,33.7339,22204.0
2020-09-18 14:45:00,35.26,35.33,35.25,35.32,25137.0,33.7339,33.8009,33.7243,33.7913,25137.0
2020-09-18 14:50:00,35.33,35.33,35.29,35.3,18500.0,33.8009,33.8009,33.7626,33.7722,18500.0
2020-09-18 14:55:00,35.3,35.36,35.3,35.36,24277.0,33.7722,33.8296,33.7722,33.8296,24277.0
2020-09-18 15:00:00,35.37,35.39,35.33,35.38,24940.0,33.8391,33.8583,33.8009,33.8487,24940.0
2020-09-18 15:05:00,35.39,35.39,35.36,35.38,23970.0,33.8583,33.8583,33.8296,33.8487,23970.0
2020-09-18 15:10:00,35.39,35.39,35.33,35.34,29923.0,33.8583,33.8583,33.8009,33.8104,29923.0
2020-09-18 15:15:00,35.35,35.36,35.28,35.29,35904.0,33.82,33.8296,33.753,33.7626,35904.0
2020-09-18 15:20:00,35.29,35.29,35.22,35.27,86203.0,33.7626,33.7626,33.6956,33.7435,86203.0
2020-09-18 15:25:00,35.27,35.35,35.26,35.34,49687.0,33.7435,33.82,33.7339,33.8104,49687.0
2020-09-18 15:30:00,35.34,35.35,35.29,35.34,38703.0,33.8104,33.82,33.7626,33.8104,38703.0
2020-09-18 15:35:00,35.34,35.37,35.24,35.26,108563.0,33.8104,33.8391,33.7148,33.7339,108563.0
2020-09-18 15:40:00,35.25,35.25,35.08,35.09,136367.0,33.7243,33.7243,33.5617,33.5713,136367.0
2020-09-18 15:45:00,35.08,35.17,35.0,35.11,259805.0,33.5617,33.6478,33.4852,33.5904,259805.0
2020-09-18 15:50:00,35.04,35.22,35.03,35.18,212995.0,33.5234,33.6956,33.5139,33.6574,212995.0
2020-09-18 15:55:00,35.18,35.19,35.03,35.03,364279.0,33.6574,33.6669,33.5139,33.5139,364279.0
2020-09-21 09:30:00,34.13,34.43,34.13,34.3,56578.0,32.6528,32.9398,32.6528,32.8155,56578.0
2020-09-21 09:35:00,34.26,34.3,34.02,34.09,31856.0,32.7772,32.8155,32.5476,32.6145,31856.0
2020-09-21 09:40:00,34.09,34.15,34.04,34.06,47708.0,32.6145,32.6719,32.5667,32.5858,47708.0
2020-09-21 09:45:00,34.04,34.28,34.03,34.25,43176.0,32.5667,32.7963,32.5571,32.7676,43176.0
2020-09-21 09:50:00,34.26,34.32,34.18,34.3,30844.0,32.7772,32.8346,32.7006,32.8155,30844.0
2020-09-21 09:55:00,34.29,34.36,34.15,34.34,32671.0,32.8059,32.8729,32.6719,32.8537,32671.0
2020-09-21 10:00:00,34.34,34.44,34.25,34.35,26256.0,32.8537,32.9494,32.7676,32.8633,26256.0
2020-09-21 10:05:00,34.37,34.37,34.27,34.33,52565.0,32.8824,32.8824,32.7867,32.8442,52565.0
2020-09-21 10:10:00,34.33,34.41,34.27,34.3,23223.0,32.8442,32.9207,32.7867,32.8155,23223.0
2020-09-21 10:15:00,34.28,34.29,34.21,34.22,15290.0,32.7963,32.8059,32.7293,32.7389,15290.0
2020-09-21 10:20:00,34.21,34.21,34.05,34.05,22180.0,32.7293,32.7293,32.5763,32.5763,22180.0
2020-09-21 10:25:00,34.05,34.06,33.94,33.95,46134.0,32.5763,32.5858,32.471,32.4806,46134.0
2020-09-21 10:30:00,33.94,33.95,33.78,33.82,61431.0,32.471,32.4806,32.318,32.3562,61431.0
2020-09-21 10:35:00,33.82,33.87,33.73,33.73,22466.0,32.3562,32.4041,32.2701,32.2701,22466.0
2020-09-21 10:40:00,33.73,33.79,33.65,33.74,36552.0,32.2701,32.3275,32.1936,32.2797,36552.0
2020-09-21 10:45:00,33.73,33.86,33.73,33.85,22617.0,32.2701,32.3945,32.2701,32.3849,22617.0
2020-09-21 10:50:00,33.85,33.97,33.83,33.95,19806.0,32.3849,32.4997,32.3658,32.4806,19806.0
2020-09-21 10:55:00,33.93,33.93,33.84,33.87,19726.0,32.4615,32.4615,32.3754,32.4041,19726.0
2020-09-21 11:00:00,33.86,33.98,33.85,33.97,9920.0,32.3945,32.5093,32.3849,32.4997,9920.0
2020-09-21 11:05:00,33.97,34.05,33.97,34.03,17448.0,32.4997,32.5763,32.4997,32.5571,17448.0
2020-09-21 11:10:00,34.05,34.06,33.97,33.98,24868.0,32.5763,32.5858,32.4997,32.5093,24868.0
2020-09-21 11:15:00,33.95,33.99,33.89,33.93,23694.0,32.4806,32.5189,32.4232,32.4615,23694.0
2020-09-21 11:20:00,33.93,33.97,33.9,33.97,19258.0,32.4615,32.4997,32.4328,32.4997,19258.0
2020-09-21 11:25:00,33.97,34.07,33.89,34.07,26804.0,32.4997,32.5954,32.4232,32.5954,26804.0
2020-09-21 11:30:00,34.07,34.12,33.97,33.99,19297.0,32.5954,32.6432,32.4997,32.5189,19297.0
2020-09-21 11:35:00,34.0,34.09,33.97,34.04,23431.0,32.5284,32.6145,32.4997,32.5667,23431.0
2020-09-21 11:40:00,34.03,34.16,34.0,34.14,22592.0,32.5571,32.6815,32.5284,32.6624,22592.0
2020-09-21 11:45:00,34.14,34.25,34.14,34.21,18366.0,32.6624,32.7676,32.6624,32.7293,18366.0
2020-09-21 11:50:00,34.2,34.28,34.19,34.27,14195.0,32.7198,32.7963,32.7102,32.7867,14195.0
2020-09-21 11:55:00,34.27,34.31,34.25,34.29,19013.0,32.7867,32.825,32.7676,32.8059,19013.0
2020-09-21 12:00:00,34.31,34.4,34.31,34.39,10491.0,32.825,32.9111,32.825,32.9016,10491.0
2020-09-21 12:05:00,34.39,34.46,34.38,34.41,25721.0,32.9016,32.9685,32.892,32.9207,25721.0
2020-09-21 12:10:00,34.41,34.42,34.34,34.34,18608.0,32.9207,32.9303,32.8537,32.8537,18608.0
2020-09-21 12:15:00,34.35,34.38,34.33,34.38,15028.0,32.8633,32.892,32.8442,32.892,15028.0
2020-09-21 12:20:00,34.39,34.39,34.28,34.34,11992.0,32.9016,32.9016,32.7963,32.8537,11992.0
2020-09-21 12:25:00,34.33,34.39,34.33,34.33,9021.0,32.8442,32.9016,32.8442,32.8442,9021.0
2020-09-21 12:30:00,34.32,34.34,34.23,34.25,11829.0,32.8346,32.8537,32.7485,32.7676,11829.0
2020-09-21 12:35:00,34.25,34.29,34.23,34.27,13333.0,32.7676,32.8059,32.7485,32.7867,13333.0
2020-09-21 12:40:00,34.27,34.32,34.25,34.25,11454.0,32.7867,32.8346,32.7676,32.7676,11454.0
2020-09-21 12:45:00,34.25,34.25,34.19,34.24,18592.0,32.7676,32.7676,32.7102,32.758,18592.0
2020-09-21 12:50:00,34.23,34.26,34.19,34.23,37176.0,32.7485,32.7772,32.7102,32.7485,37176.0
2020-09-21 12:55:00,34.22,34.25,34.18,34.19,7039.0,32.7389,32.7676,32.7006,32.7102,7039.0
2020-09-21 13:00:00,34.2,34.21,34.13,34.14,14471.0,32.7198,32.7293,32.6528,32.6624,14471.0
2020-09-21 13:05:00,34.14,34.14,34.09,34.12,13294.0,32.6624,32.6624,32.6145,32.6432,13294.0
2020-09-21 13:10:00,34.12,34.15,34.09,34.14,9549.0,32.6432,32.6719,32.6145,32.6624,9549.0
2020-09-21 13:15:00,34.16,34.21,34.15,34.19,13144.0,32.6815,32.7293,32.6719,32.7102,13144.0
2020-09-21 13:20:00,34.2,34.31,34.2,34.3,18217.0,32.7198,32.825,32.7198,32.8155,18217.0
2020-09-21 13:25:00,34.3,34.31,34.26,34.27,6847.0,32.8155,32.825,32.7772,32.7867,6847.0
2020-09-21 13:30:00,34.27,34.36,34.26,34.34,25376.0,32.7867,32.8729,32.7772,32.8537,25376.0
2020-09-21 13:35:00,34.34,34.35,34.32,34.34,12193.0,32.8537,32.8633,32.8346,32.8537,12193.0
2020-09-21 13:40:00,34.36,34.36,34.28,34.36,29195.0,32.8729,32.8729,32.7963,32.8729,29195.0
2020-09-21 13:45:00,34.36,34.41,34.35,34.4,24982.0,32.8729,32.9207,32.8633,32.9111,24982.0
2020-09-21 13:50:00,34.4,34.42,34.3,34.3,15520.0,32.9111,32.9303,32.8155,32.8155,15520.0
2020-09-21 13:55:00,34.3,34.31,34.27,34.31,13309.0,32.8155,32.825,32.7867,32.825,13309.0
2020-09-21 14:00:00,34.3,34.34,34.29,34.34,17244.0,32.8155,32.8537,32.8059,32.8537,17244.0
2020-09-21 14:05:00,34.34,34.34,34.28,34.31,41224.0,32.8537,32.8537,32.7963,32.825,41224.0
2020-09-21 14:10:00,34.31,34.33,34.29,34.32,10376.0,32.825,32.8442,32.8059,32.8346,10376.0
2020-09-21 14:15:00,34.33,34.37,34.25,34.28,21890.0,32.8442,32.8824,32.7676,32.7963,21890.0
2020-09-21 14:20:00,34.29,34.36,34.26,34.34,11880.0,32.8059,32.8729,32.7772,32.8537,11880.0
2020-09-21 14:25:00,34.34,34.37,34.3,34.3,13304.0,32.8537,32.8824,32.8155,32.8155,13304.0
2020-09-21 14:30:00,34.3,34.3,34.18,34.21,13905.0,32.8155,32.8155,32.7006,32.7293,13905.0
2020-09-21 14:35:00,34.22,34.22,34.19,34.2,11776.0,32.7389,32.7389,32.7102,32.7198,11776.0
2020-09-21 14:40:00,34.21,34.21,34.16,34.19,13935.0,32.7293,32.7293,32.6815,32.7102,13935.0
2020-09-21 14:45:00,34.19,34.2,34.16,34.18,30356.0,32.7102,32.7198,32.6815,32.7006,30356.0
2020-09-21 14:50:00,34.18,34.27,34.18,34.27,17128.0,32.7006,32.7867,32.7006,32.7867,17128.0
2020-09-21 14:55:00,34.28,34.36,34.27,34.32,27184.0,32.7963,32.8729,32.7867,32.8346,27184.0
2020-09-21 15:00:00,34.32,34.4,34.29,34.39,24348.0,32.8346,32.9111,32.8059,32.9016,24348.0
2020-09-21 15:05:00,34.38,34.4,34.36,34.4,15478.0,32.892,32.9111,32.8729,32.9111,15478.0
2020-09-21 15:10:00,34.4,34.47,34.39,34.47,24429.0,32.9111,32.9781,32.9016,32.9781,24429.0
2020-09-21 15:15:00,34.48,34.53,34.46,34.51,40551.0,32.9877,33.0355,32.9685,33.0164,40551.0
2020-09-21 15:20:00,34.5,34.56,34.49,34.56,22647.0,33.0068,33.0642,32.9972,33.0642,22647.0
2020-09-21 15:25:00,34.56,34.56,34.46,34.46,36974.0,33.0642,33.0642,32.9685,32.9685,36974.0
2020-09-21 15:30:00,34.47,34.5,34.42,34.45,31703.0,32.9781,33.0068,32.9303,32.959,31703.0
2020-09-21 15:35:00,34.45,34.58,34.45,34.55,54902.0,32.959,33.0833,32.959,33.0546,54902.0
2020-09-21 15:40:00,34.55,34.57,34.47,34.48,69092.0,33.0546,33.0738,32.9781,32.9877,69092.0
2020-09-21 15:45:00,34.49,34.51,34.42,34.45,72374.0,32.9972,33.0164,32.9303,32.959,72374.0
2020-09-21 15:50:00,34.45,34.54,34.44,34.49,94408.0,32.959,33.0451,32.9494,32.9972,94408.0
2020-09-21 15:55:00,34.48,34.57,34.46,34.53,223562.0,32.9877,33.0738,32.9685,33.0355,223562.0
2020-09-22 09:30:00,34.8,34.94,34.63,34.82,28514.0,33.2938,33.4278,33.1312,33.3129,28514.0
2020-09-22 09:35:00,34.81,34.92,34.71,34.75,36729.0,33.3034,33.4086,33.2077,33.246,36729.0
2020-09-22 09:40:00,34.74,34.83,34.71,34.77,30655.0,33.2364,33.3225,33.2077,33.2651,30655.0
2020-09-22 09:45:00,34.77,34.8,34.64,34.65,53847.0,33.2651,33.2938,33.1407,33.1503,53847.0
2020-09-22 09:50:00,34.64,34.66,34.47,34.5,27758.0,33.1407,33.1599,32.9781,33.0068,27758.0
2020-09-22 09:55:00,34.5,34.57,34.5,34.57,26888.0,33.0068,33.0738,33.0068,33.0738,26888.0
2020-09-22 10:00:00,34.56,34.56,34.41,34.48,29444.0,33.0642,33.0642,32.9207,32.9877,29444.0
2020-09-22 10:05:00,34.48,34.48,34.32,34.46,65091.0,32.9877,32.9877,32.8346,32.9685,65091.0
2020-09-22 10:10:00,34.43,34.46,34.38,34.4,14464.0,32.9398,32.9685,32.892,32.9111,14464.0
2020-09-22 10:15:00,34.4,34.44,34.33,34.44,15045.0,32.9111,32.9494,32.8442,32.9494,15045.0
2020-09-22 10:20:00,34.43,34.45,34.38,34.42,16191.0,32.9398,32.959,32.892,32.9303,16191.0
2020-09-22 10:25:00,34.42,34.44,34.38,34.44,13355.0,32.9303,32.9494,32.892,32.9494,13355.0
2020-09-22 10:30:00,34.44,34.46,34.34,34.37,18810.0,32.9494,32.9685,32.8537,32.8824,18810.0
2020-09-22 10:35:00,34.37,34.46,34.37,34.37,16180.0,32.8824,32.9685,32.8824,32.8824,16180.0
2020-09-22 10:40:00,34.37,34.38,34.3,34.32,8134.0,32.8824,32.892,32.8155,32.8346,8134.0
2020-09-22 10:45:00,34.3,34.34,34.28,34.29,9150.0,32.8155,32.8537,32.7963,32.8059,9150.0
2020-09-22 10:50:00,34.27,34.3,34.26,34.27,10481.0,32.7867,32.8155,32.7772,32.7867,10481.0
2020-09-22 10:55:00,34.26,34.26,34.13,34.13,14918.0,32.7772,32.7772,32.6528,32.6528,14918.0
2020-09-22 11:00:00,34.14,34.14,34.03,34.07,17484.0,32.6624,32.6624,32.5571,32.5954,17484.0
2020-09-22 11:05:00,34.08,34.12,34.06,34.07,13980.0,32.605,32.6432,32.5858,32.5954,13980.0
2020-09-22 11:10:00,34.09,34.1,34.05,34.08,14065.0,32.6145,32.6241,32.5763,32.605,14065.0
2020-09-22 11:15:00,34.08,34.19,34.06,34.18,12472.0,32.605,32.7102,32.5858,32.7006,12472.0
2020-09-22 11:20:00,34.17,34.17,34.12,34.15,5534.0,32.6911,32.6911,32.6432,32.6719,5534.0
2020-09-22 11:25:00,34.15,34.17,34.12,34.15,18564.0,32.6719,32.6911,32.6432,32.6719,18564.0
2020-09-22 11:30:00,34.16,34.17,34.06,34.06,78360.0,32.6815,32.6911,32.5858,32.5858,78360.0
2020-09-22 11:35:00,34.05,34.13,34.05,34.13,11386.0,32.5763,32.6528,32.5763,32.6528,11386.0
2020-09-22 11:40:00,34.13,34.18,34.13,34.14,14440.0,32.6528,32.7006,32.6528,32.6624,14440.0
2020-09-22 11:45:00,34.14,34.16,34.12,34.15,8617.0,32.6624,32.6815,32.6432,32.6719,8617.0
2020-09-22 11:50:00,34.15,34.17,34.12,34.13,10778.0,32.6719,32.6911,32.6432,32.6528,10778.0
2020-09-22 11:55:00,34.13,34.23,34.11,34.23,20455.0,32.6528,32.7485,32.6337,32.7485,20455.0
2020-09-22 12:00:00,34.23,34.25,34.21,34.24,13946.0,32.7485,32.7676,32.7293,32.758,13946.0
2020-09-22 12:05:00,34.27,34.28,34.25,34.26,12792.0,32.7867,32.7963,32.7676,32.7772,12792.0
2020-09-22 12:10:00,34.25,34.28,34.24,34.26,20102.0,32.7676,32.7963,32.758,32.7772,20102.0
2020-09-22 12:15:00,34.27,34.28,34.24,34.25,9732.0,32.7867,32.7963,32.758,32.7676,9732.0
2020-09-22 12:20:00,34.23,34.27,34.21,34.25,9611.0,32.7485,32.7867,32.7293,32.7676,9611.0
2020-09-22 12:25:00,34.26,34.28,34.23,34.27,8757.0,32.7772,32.7963,32.7485,32.7867,8757.0
2020-09-22 12:30:00,34.27,34.29,34.27,34.27,4060.0,32.7867,32.8059,32.7867,32.7867,4060.0
2020-09-22 12:35:00,34.27,34.31,34.24,34.31,11337.0,32.7867,32.825,32.758,32.825,11337.0
2020-09-22 12:40:00,34.31,34.32,34.29,34.31,7687.0,32.825,32.8346,32.8059,32.825,7687.0
2020-09-22 12:45:00,34.32,34.32,34.28,34.29,6894.0,32.8346,32.8346,32.7963,32.8059,6894.0
2020-09-22 12:50:00,34.29,34.31,34.28,34.3,22432.0,32.8059,32.825,32.7963,32.8155,22432.0
2020-09-22 12:55:00,34.3,34.34,34.28,34.33,20721.0,32.8155,32.8537,32.7963,32.8442,20721.0
2020-09-22 13:00:00,34.33,34.34,34.3,34.33,8378.0,32.8442,32.8537,32.8155,32.8442,8378.0
2020-09-22 13:05:00,34.33,34.35,34.32,34.34,3822.0,32.8442,32.8633,32.8346,32.8537,3822.0
2020-09-22 13:10:00,34.34,34.39,34.34,34.35,14030.0,32.8537,32.9016,32.8537,32.8633,14030.0
2020-09-22 13:15:00,34.36,34.39,34.35,34.38,6417.0,32.8729,32.9016,32.8633,32.892,6417.0
2020-09-22 13:20:00,34.39,34.42,34.38,34.41,8136.0,32.9016,32.9303,32.892,32.9207,8136.0
2020-09-22 13:25:00,34.4,34.41,34.38,34.4,9488.0,32.9111,32.9207,32.892,32.9111,9488.0
2020-09-22 13:30:00,34.39,34.4,34.37,34.37,19754.0,32.9016,32.9111,32.8824,32.8824,19754.0
2020-09-22 13:35:00,34.37,34.45,34.36,34.45,21179.0,32.8824,32.959,32.8729,32.959,21179.0
2020-09-22 13:40:00,34.46,34.48,34.43,34.45,18469.0,32.9685,32.9877,32.9398,32.959,18469.0
2020-09-22 13:45:00,34.45,34.51,34.44,34.51,12718.0,32.959,33.0164,32.9494,33.0164,12718.0
2020-09-22 13:50:00,34.51,34.53,34.45,34.51,25232.0,33.0164,33.0355,32.959,33.0164,25232.0
2020-09-22 13:55:00,34.51,34.57,34.49,34.57,19544.0,33.0164,33.0738,32.9972,33.0738,19544.0
2020-09-22 14:00:00,34.57,34.59,34.54,34.54,19582.0,33.0738,33.0929,33.0451,33.0451,19582.0
2020-09-22 14:05:00,34.55,34.56,34.53,34.53,24873.0,33.0546,33.0642,33.0355,33.0355,24873.0
2020-09-22 14:10:00,34.53,34.54,34.49,34.5,28444.0,33.0355,33.0451,32.9972,33.0068,28444.0
2020-09-22 14:15:00,34.5,34.5,34.47,34.48,8968.0,33.0068,33.0068,32.9781,32.9877,8968.0
2020-09-22 14:20:00,34.48,34.48,34.39,34.4,13057.0,32.9877,32.9877,32.9016,32.9111,13057.0
2020-09-22 14:25:00,34.4,34.43,34.4,34.42,5999.0,32.9111,32.9398,32.9111,32.9303,5999.0
2020-09-22 14:30:00,34.44,34.46,34.41,34.45,75990.0,32.9494,32.9685,32.9207,32.959,75990.0
2020-09-22 14:35:00,34.46,34.55,34.46,34.5,13193.0,32.9685,33.0546,32.9685,33.0068,13193.0
2020-09-22 14:40:00,34.5,34.52,34.47,34.5,9314.0,33.0068,33.0259,32.9781,33.0068,9314.0
2020-09-22 14:45:00,34.49,34.5,34.45,34.45,13464.0,32.9972,33.0068,32.959,32.959,13464.0
2020-09-22 14:50:00,34.45,34.49,34.45,34.48,12402.0,32.959,32.9972,32.959,32.9877,12402.0
2020-09-22 14:55:00,34.48,34.5,34.45,34.46,12672.0,32.9877,33.0068,32.959,32.9685,12672.0
2020-09-22 15:00:00,34.46,34.47,34.43,34.45,14153.0,32.9685,32.9781,32.9398,32.959,14153.0
2020-09-22 15:05:00,34.47,34.51,34.46,34.48,8393.0,32.9781,33.0164,32.9685,32.9877,8393.0
2020-09-22 15:10:00,34.48,34.5,34.45,34.45,14929.0,32.9877,33.0068,32.959,32.959,14929.0
2020-09-22 15:15:00,34.45,34.53,34.43,34.52,12105.0,32.959,33.0355,32.9398,33.0259,12105.0
2020-09-22 15:20:00,34.52,34.58,34.48,34.56,24523.0,33.0259,33.0833,32.9877,33.0642,24523.0
2020-09-22 15:25:00,34.56,34.63,34.56,34.61,21887.0,33.0642,33.1312,33.0642,33.112,21887.0
2020-09-22 15:30:00,34.61,34.61,34.51,34.55,65577.0,33.112,33.112,33.0164,33.0546,65577.0
2020-09-22 15:35:00,34.55,34.59,34.55,34.58,24363.0,33.0546,33.0929,33.0546,33.0833,24363.0
2020-09-22 15:40:00,34.58,34.63,34.57,34.6,30958.0,33.0833,33.1312,33.0738,33.1025,30958.0
2020-09-22 15:45:00,34.61,34.65,34.59,34.64,31276.0,33.112,33.1503,33.0929,33.1407,31276.0
2020-09-22 15:50:00,34.64,34.65,34.59,34.62,85848.0,33.1407,33.1503,33.0929,33.1216,85848.0
2020-09-22 15:55:00,34.63,34.7,34.62,34.65,157076.0,33.1312,33.1981,33.1216,33.1503,157076.0
2020-09-23 09:30:00,34.81,34.99,34.81,34.9,34489.0,33.3034,33.4756,33.3034,33.3895,34489.0
2020-09-23 09:35:00,34.91,34.99,34.82,34.98,29575.0,33.399,33.4756,33.3129,33.466,29575.0
2020-09-23 09:40:00,35.0,35.0,34.85,34.94,15860.0,33.4852,33.4852,33.3416,33.4278,15860.0
2020-09-23 09:45:00,34.98,35.0,34.95,34.97,47775.0,33.466,33.4852,33.4373,33.4565,47775.0
2020-09-23 09:50:00,34.99,35.0,34.93,34.95,13070.0,33.4756,33.4852,33.4182,33.4373,13070.0
2020-09-23 09:55:00,34.94,35.08,34.94,35.05,17325.0,33.4278,33.5617,33.4278,33.533,17325.0
2020-09-23 10:00:00,35.05,35.09,35.04,35.09,16592.0,33.533,33.5713,33.5234,33.5713,16592.0
2020-09-23 10:05:00,35.09,35.13,35.07,35.12,37543.0,33.5713,33.6095,33.5521,33.6,37543.0
2020-09-23 10:10:00,35.11,35.23,35.1,35.22,18572.0,33.5904,33.7052,33.5808,33.6956,18572.0
2020-09-23 10:15:00,35.23,35.27,35.19,35.2,22386.0,33.7052,33.7435,33.6669,33.6765,22386.0
2020-09-23 10:20:00,35.2,35.26,35.17,35.23,12947.0,33.6765,33.7339,33.6478,33.7052,12947.0
2020-09-23 10:25:00,35.23,35.29,35.23,35.27,12244.0,33.7052,33.7626,33.7052,33.7435,12244.0
2020-09-23 10:30:00,35.29,35.35,35.28,35.34,23339.0,33.7626,33.82,33.753,33.8104,23339.0
2020-09-23 10:35:00,35.34,35.35,35.25,35.27,21223.0,33.8104,33.82,33.7243,33.7435,21223.0
2020-09-23 10:40:00,35.27,35.35,35.26,35.33,10296.0,33.7435,33.82,33.7339,33.8009,10296.0
2020-09-23 10:45:00,35.32,35.33,35.29,35.33,7741.0,33.7913,33.8009,33.7626,33.8009,7741.0
2020-09-23 10:50:00,35.34,35.34,35.25,35.28,7553.0,33.8104,33.8104,33.7243,33.753,7553.0
2020-09-23 10:55:00,35.29,35.34,35.2,35.3,19294.0,33.7626,33.8104,33.6765,33.7722,19294.0
2020-09-23 11:00:00,35.3,35.37,35.28,35.37,20778.0,33.7722,33.8391,33.753,33.8391,20778.0
2020-09-23 11:05:00,35.38,35.39,35.35,35.36,7811.0,33.8487,33.8583,33.82,33.8296,7811.0
2020-09-23 11:10:00,35.36,35.37,35.25,35.25,9954.0,33.8296,33.8391,33.7243,33.7243,9954.0
2020-09-23 11:15:00,35.25,35.27,35.23,35.26,29473.0,33.7243,33.7435,33.7052,33.7339,29473.0
2020-09-23 11:20:00,35.28,35.28,35.21,35.22,5577.0,33.753,33.753,33.6861,33.6956,5577.0
2020-09-23 11:25:00,35.22,35.23,35.14,35.15,16117.0,33.6956,33.7052,33.6191,33.6287,16117.0
2020-09-23 11:30:00,35.14,35.14,35.08,35.14,9180.0,33.6191,33.6191,33.5617,33.6191,9180.0
2020-09-23 11:35:00,35.13,35.17,35.13,35.16,9055.0,33.6095,33.6478,33.6095,33.6382,9055.0
2020-09-23 11:40:00,35.16,35.19,35.15,35.16,13304.0,33.6382,33.6669,33.6287,33.6382,13304.0
2020-09-23 11:45:00,35.15,35.15,35.07,35.09,15850.0,33.6287,33.6287,33.5521,33.5713,15850.0
2020-09-23 11:50:00,35.08,35.08,35.02,35.02,12554.0,33.5617,33.5617,33.5043,33.5043,12554.0
2020-09-23 11:55:00,35.03,35.11,35.01,35.08,31952.0,33.5139,33.5904,33.4947,33.5617,31952.0
2020-09-23 12:00:00,35.07,35.09,35.04,35.05,12939.0,33.5521,33.5713,33.5234,33.533,12939.0
2020-09-23 12:05:00,35.06,35.1,35.04,35.06,15716.0,33.5426,33.5808,33.5234,33.5426,15716.0
2020-09-23 12:10:00,35.07,35.1,35.04,35.05,15460.0,33.5521,33.5808,33.5234,33.533,15460.0
2020-09-23 12:15:00,35.05,35.09,35.05,35.05,14066.0,33.533,33.5713,33.533,33.533,14066.0
2020-09-23 12:20:00,35.05,35.07,35.01,35.05,9015.0,33.533,33.5521,33.4947,33.533,9015.0
2020-09-23 12:25:00,35.07,35.09,35.05,35.07,13943.0,33.5521,33.5713,33.533,33.5521,13943.0
2020-09-23 12:30:00,35.06,35.08,35.01,35.01,18073.0,33.5426,33.5617,33.4947,33.4947,18073.0
2020-09-23 12:35:00,35.02,35.1,35.02,35.1,7979.0,33.5043,33.5808,33.5043,33.5808,7979.0
2020-09-23 12:40:00,35.09,35.13,35.09,35.13,7516.0,33.5713,33.6095,33.5713,33.6095,7516.0
2020-09-23 12:45:00,35.12,35.13,35.09,35.09,5000.0,33.6,33.6095,33.5713,33.5713,5000.0
2020-09-23 12:50:00,35.09,35.15,35.09,35.14,10738.0,33.5713,33.6287,33.5713,33.6191,10738.0
2020-09-23 12:55:00,35.14,35.22,35.14,35.22,13547.0,33.6191,33.6956,33.6191,33.6956,13547.0
2020-09-23 13:00:00,35.24,35.27,35.19,35.26,79631.0,33.7148,33.7435,33.6669,33.7339,79631.0
2020-09-23 13:05:00,35.27,35.29,35.24,35.28,18951.0,33.7435,33.7626,33.7148,33.753,18951.0
2020-09-23 13:10:00,35.27,35.28,35.24,35.25,12171.0,33.7435,33.753,33.7148,33.7243,12171.0
2020-09-23 13:15:00,35.25,35.32,35.25,35.32,11890.0,33.7243,33.7913,33.7243,33.7913,11890.0
2020-09-23 13:20:00,35.32,35.37,35.32,35.36,20976.0,33.7913,33.8391,33.7913,33.8296,20976.0
2020-09-23 13:25:00,35.36,35.36,35.24,35.26,19436.0,33.8296,33.8296,33.7148,33.7339,19436.0
2020-09-23 13:30:00,35.26,35.32,35.26,35.3,16171.0,33.7339,33.7913,33.7339,33.7722,16171.0
2020-09-23 13:35:00,35.3,35.32,35.28,35.29,27289.0,33.7722,33.7913,33.753,33.7626,27289.0
2020-09-23 13:40:00,35.29,35.3,35.23,35.25,17251.0,33.7626,33.7722,33.7052,33.7243,17251.0
2020-09-23 13:45:00,35.25,35.25,35.19,35.23,25465.0,33.7243,33.7243,33.6669,33.7052,25465.0
2020-09-23 13:50:00,35.23,35.24,35.16,35.18,36347.0,33.7052,33.7148,33.6382,33.6574,36347.0
2020-09-23 13:55:00,35.18,35.19,35.11,35.12,13693.0,33.6574,33.6669,33.5904,33.6,13693.0
2020-09-23 14:00:00,35.12,35.12,35.05,35.07,42905.0,33.6,33.6,33.533,33.5521,42905.0
2020-09-23 14:05:00,35.07,35.1,35.01,35.02,19149.0,33.5521,33.5808,33.4947,33.5043,19149.0
2020-09-23 14:10:00,35.02,35.03,34.96,35.02,40609.0,33.5043,33.5139,33.4469,33.5043,40609.0
2020-09-23 14:15:00,35.02,35.03,34.87,34.88,22425.0,33.5043,33.5139,33.3608,33.3703,22425.0
2020-09-23 14:20:00,34.89,34.93,34.81,34.82,20094.0,33.3799,33.4182,33.3034,33.3129,20094.0
2020-09-23 14:25:00,34.81,34.9,34.81,34.87,28145.0,33.3034,33.3895,33.3034,33.3608,28145.0
2020-09-23 14:30:00,34.86,34.88,34.79,34.82,12783.0,33.3512,33.3703,33.2842,33.3129,12783.0
2020-09-23 14:35:00,34.8,34.8,34.73,34.73,25802.0,33.2938,33.2938,33.2268,33.2268,25802.0
2020-09-23 14:40:00,34.73,34.73,34.57,34.59,59891.0,33.2268,33.2268,33.0738,33.0929,59891.0
2020-09-23 14:45:00,34.59,34.6,34.51,34.52,26079.0,33.0929,33.1025,33.0164,33.0259,26079.0
2020-09-23 14:50:00,34.53,34.57,34.49,34.5,38837.0,33.0355,33.0738,32.9972,33.0068,38837.0
2020-09-23 14:55:00,34.5,34.5,34.38,34.39,25288.0,33.0068,33.0068,32.892,32.9016,25288.0
2020-09-23 15:00:00,34.39,34.45,34.33,34.36,48015.0,32.9016,32.959,32.8442,32.8729,48015.0
2020-09-23 15:05:00,34.36,34.37,34.31,34.33,30295.0,32.8729,32.8824,32.825,32.8442,30295.0
2020-09-23 15:10:00,34.33,34.42,34.32,34.37,54711.0,32.8442,32.9303,32.8346,32.8824,54711.0
2020-09-23 15:15:00,34.37,34.37,34.26,34.34,70841.0,32.8824,32.8824,32.7772,32.8537,70841.0
2020-09-23 15:20:00,34.33,34.4,34.3,34.34,22576.0,32.8442,32.9111,32.8155,32.8537,22576.0
2020-09-23 15:25:00,34.34,34.36,34.25,34.36,34653.0,32.8537,32.8729,32.7676,32.8729,34653.0
2020-09-23 15:30:00,34.35,34.39,34.32,34.34,25100.0,32.8633,32.9016,32.8346,32.8537,25100.0
2020-09-23 15:35:00,34.35,34.4,34.3,34.35,87948.0,32.8633,32.9111,32.8155,32.8633,87948.0
2020-09-23 15:40:00,34.36,34.39,34.29,34.31,76489.0,32.8729,32.9016,32.8059,32.825,76489.0
2020-09-23 15:45:00,34.31,34.32,34.2,34.23,49786.0,32.825,32.8346,32.7198,32.7485,49786.0
2020-09-23 15:50:00,34.22,34.22,34.11,34.13,77759.0,32.7389,32.7389,32.6337,32.6528,77759.0
2020-09-23 15:55:00,34.13,34.17,34.1,34.1,171810.0,32.6528,32.6911,32.6241,32.6241,171810.0
2020-09-24 09:30:00,33.91,33.96,33.47,33.48,36593.0,32.4423,32.4902,32.0214,32.0309,36593.0
2020-09-24 09:35:00,33.52,33.68,33.42,33.44,17132.0,32.0692,32.2223,31.9735,31.9927,17132.0
2020-09-24 09:40:00,33.44,33.49,33.34,33.37,41386.0,31.9927,32.0405,31.897,31.9257,41386.0
2020-09-24 09:45:00,33.38,33.79,33.35,33.79,65727.0,31.9353,32.3275,31.9066,32.3275,65727.0
2020-09-24 09:50:00,33.79,33.79,33.65,33.7,11840.0,32.3275,32.3275,32.1936,32.2414,11840.0
2020-09-24 09:55:00,33.71,33.71,33.48,33.51,8379.0,32.251,32.251,32.0309,32.0596,8379.0
2020-09-24 10:00:00,33.53,33.71,33.53,33.66,28288.0,32.0788,32.251,32.0788,32.2032,28288.0
2020-09-24 10:05:00,33.68,33.79,33.65,33.68,29222.0,32.2223,32.3275,32.1936,32.2223,29222.0
2020-09-24 10:10:00,33.67,33.67,33.58,33.59,15130.0,32.2127,32.2127,32.1266,32.1362,15130.0
2020-09-24 10:15:00,33.62,33.73,33.62,33.64,19768.0,32.1649,32.2701,32.1649,32.184,19768.0
2020-09-24 10:20:00,33.62,33.62,33.49,33.49,24529.0,32.1649,32.1649,32.0405,32.0405,24529.0
2020-09-24 10:25:00,33.49,33.51,33.37,33.37,32834.0,32.0405,32.0596,31.9257,31.9257,32834.0
2020-09-24 10:30:00,33.37,33.37,33.24,33.25,49912.0,31.9257,31.9257,31.8013,31.8109,49912.0
2020-09-24 10:35:00,33.25,33.26,33.09,33.1,63972.0,31.8109,31.8205,31.6578,31.6674,63972.0
2020-09-24 10:40:00,33.11,33.22,33.1,33.12,48480.0,31.677,31.7822,31.6674,31.6865,48480.0
2020-09-24 10:45:00,33.13,33.36,33.13,33.26,41197.0,31.6961,31.9161,31.6961,31.8205,41197.0
2020-09-24 10:50:00,33.25,33.26,33.18,33.21,28953.0,31.8109,31.8205,31.7439,31.7726,28953.0
2020-09-24 10:55:00,33.21,33.27,33.17,33.24,38565.0,31.7726,31.83,31.7344,31.8013,38565.0
2020-09-24 11:00:00,33.24,33.26,33.17,33.18,21293.0,31.8013,31.8205,31.7344,31.7439,21293.0
2020-09-24 11:05:00,33.19,33.21,33.05,33.06,31693.0,31.7535,31.7726,31.6196,31.6291,31693.0
2020-09-24 11:10:00,33.06,33.18,33.0,33.16,62466.0,31.6291,31.7439,31.5717,31.7248,62466.0
2020-09-24 11:15:00,33.16,33.17,33.03,33.12,39790.0,31.7248,31.7344,31.6004,31.6865,39790.0
2020-09-24 11:20:00,33.12,33.28,33.12,33.27,24138.0,31.6865,31.8396,31.6865,31.83,24138.0
2020-09-24 11:25:00,33.26,33.3,33.24,33.24,23778.0,31.8205,31.8587,31.8013,31.8013,23778.0
2020-09-24 11:30:00,33.25,33.38,33.23,33.36,19416.0,31.8109,31.9353,31.7918,31.9161,19416.0
2020-09-24 11:35:00,33.35,33.39,33.32,33.32,15893.0,31.9066,31.9448,31.8779,31.8779,15893.0
2020-09-24 11:40:00,33.33,33.43,33.32,33.4,31553.0,31.8874,31.9831,31.8779,31.9544,31553.0
2020-09-24 11:45:00,33.4,33.41,33.29,33.3,30169.0,31.9544,31.964,31.8492,31.8587,30169.0
2020-09-24 11:50:00,33.3,33.37,33.3,33.3,17408.0,31.8587,31.9257,31.8587,31.8587,17408.0
2020-09-24 11:55:00,33.3,33.43,33.29,33.43,15018.0,31.8587,31.9831,31.8492,31.9831,15018.0
2020-09-24 12:00:00,33.43,33.44,33.39,33.41,12168.0,31.9831,31.9927,31.9448,31.964,12168.0
2020-09-24 12:05:00,33.43,33.53,33.42,33.44,30541.0,31.9831,32.0788,31.9735,31.9927,30541.0
2020-09-24 12:10:00,33.43,33.44,33.36,33.38,20883.0,31.9831,31.9927,31.9161,31.9353,20883.0
2020-09-24 12:15:00,33.37,33.45,33.37,33.43,15085.0,31.9257,32.0022,31.9257,31.9831,15085.0
2020-09-24 12:20:00,33.46,33.48,33.42,33.44,10683.0,32.0118,32.0309,31.9735,31.9927,10683.0
2020-09-24 12:25:00,33.44,33.46,33.4,33.41,24268.0,31.9927,32.0118,31.9544,31.964,24268.0
2020-09-24 12:30:00,33.41,33.42,33.29,33.3,20968.0,31.964,31.9735,31.8492,31.8587,20968.0
2020-09-24 12:35:00,33.31,33.31,33.25,33.27,45340.0,31.8683,31.8683,31.8109,31.83,45340.0
2020-09-24 12:40:00,33.27,33.28,33.25,33.25,13015.0,31.83,31.8396,31.8109,31.8109,13015.0
2020-09-24 12:45:00,33.26,33.33,33.25,33.33,29095.0,31.8205,31.8874,31.8109,31.8874,29095.0
2020-09-24 12:50:00,33.34,33.37,33.26,33.26,31637.0,31.897,31.9257,31.8205,31.8205,31637.0
2020-09-24 12:55:00,33.27,33.34,33.23,33.31,158199.0,31.83,31.897,31.7918,31.8683,158199.0
2020-09-24 13:00:00,33.31,33.32,33.27,33.31,18567.0,31.8683,31.8779,31.83,31.8683,18567.0
2020-09-24 13:05:00,33.31,33.36,33.3,33.32,20562.0,31.8683,31.9161,31.8587,31.8779,20562.0
2020-09-24 13:10:00,33.32,33.44,33.31,33.41,41373.0,31.8779,31.9927,31.8683,31.964,41373.0
2020-09-24 13:15:00,33.41,33.46,33.39,33.41,25936.0,31.964,32.0118,31.9448,31.964,25936.0
2020-09-24 13:20:00,33.4,33.46,33.4,33.43,13943.0,31.9544,32.0118,31.9544,31.9831,13943.0
2020-09-24 13:25:00,33.43,33.52,33.42,33.5,29370.0,31.9831,32.0692,31.9735,32.0501,29370.0
2020-09-24 13:30:00,33.51,33.58,33.48,33.57,31148.0,32.0596,32.1266,32.0309,32.117,31148.0
2020-09-24 13:35:00,33.56,33.56,33.47,33.52,15661.0,32.1075,32.1075,32.0214,32.0692,15661.0
2020-09-24 13:40:00,33.52,33.56,33.45,33.47,22626.0,32.0692,32.1075,32.0022,32.0214,22626.0
2020-09-24 13:45:00,33.48,33.5,33.44,33.45,31073.0,32.0309,32.0501,31.9927,32.0022,31073.0
2020-09-24 13:50:00,33.46,33.48,33.42,33.44,22783.0,32.0118,32.0309,31.9735,31.9927,22783.0
2020-09-24 13:55:00,33.43,33.44,33.34,33.35,24981.0,31.9831,31.9927,31.897,31.9066,24981.0
2020-09-24 14:00:00,33.35,33.38,33.29,33.34,44803.0,31.9066,31.9353,31.8492,31.897,44803.0
2020-09-24 14:05:00,33.33,33.41,33.32,33.4,19380.0,31.8874,31.964,31.8779,31.9544,19380.0
2020-09-24 14:10:00,33.4,33.4,33.35,33.38,17882.0,31.9544,31.9544,31.9066,31.9353,17882.0
2020-09-24 14:15:00,33.38,33.43,33.25,33.25,39630.0,31.9353,31.9831,31.8109,31.8109,39630.0
2020-09-24 14:20:00,33.26,33.26,33.2,33.22,30050.0,31.8205,31.8205,31.7631,31.7822,30050.0
2020-09-24 14:25:00,33.22,33.27,33.18,33.19,59251.0,31.7822,31.83,31.7439,31.7535,59251.0
2020-09-24 14:30:00,33.19,33.27,33.18,33.22,42383.0,31.7535,31.83,31.7439,31.7822,42383.0
2020-09-24 14:35:00,33.21,33.22,33.16,33.18,18172.0,31.7726,31.7822,31.7248,31.7439,18172.0
2020-09-24 14:40:00,33.18,33.23,33.15,33.19,19096.0,31.7439,31.7918,31.7152,31.7535,19096.0
2020-09-24 14:45:00,33.19,33.2,33.09,33.09,23258.0,31.7535,31.7631,31.6578,31.6578,23258.0
2020-09-24 14:50:00,33.08,33.11,33.03,33.05,19079.0,31.6483,31.677,31.6004,31.6196,19079.0
2020-09-24 14:55:00,33.05,33.07,33.01,33.01,48427.0,31.6196,31.6387,31.5813,31.5813,48427.0
2020-09-24 15:00:00,33.02,33.07,33.0,33.01,26074.0,31.5909,31.6387,31.5717,31.5813,26074.0
2020-09-24 15:05:00,33.01,33.08,32.98,33.04,33090.0,31.5813,31.6483,31.5526,31.61,33090.0
2020-09-24 15:10:00,33.04,33.09,33.02,33.09,21378.0,31.61,31.6578,31.5909,31.6578,21378.0
2020-09-24 15:15:00,33.08,33.13,33.05,33.05,28799.0,31.6483,31.6961,31.6196,31.6196,28799.0
2020-09-24 15:20:00,33.05,33.07,32.9,32.94,59005.0,31.6196,31.6387,31.476,31.5143,59005.0
2020-09-24 15:25:00,32.95,32.96,32.89,32.92,50715.0,31.5239,31.5334,31.4665,31.4952,50715.0
2020-09-24 15:30:00,32.92,32.97,32.88,32.96,24075.0,31.4952,31.543,31.4569,31.5334,24075.0
2020-09-24 15:35:00,32.96,33.01,32.89,33.01,105752.0,31.5334,31.5813,31.4665,31.5813,105752.0
2020-09-24 15:40:00,33.01,33.05,32.98,32.98,45001.0,31.5813,31.6196,31.5526,31.5526,45001.0
2020-09-24 15:45:00,32.99,33.1,32.97,32.98,84408.0,31.5621,31.6674,31.543,31.5526,84408.0
2020-09-24 15:50:00,32.98,33.13,32.96,33.12,108688.0,31.5526,31.6961,31.5334,31.6865,108688.0
2020-09-24 15:55:00,33.13,33.13,33.02,33.06,209758.0,31.6961,31.6961,31.5909,31.6291,209758.0
2020-09-25 09:30:00,32.87,33.19,32.83,33.14,39707.0,31.4473,31.7535,31.4091,31.7057,39707.0
2020-09-25 09:35:00,33.16,33.22,32.92,32.92,33764.0,31.7248,31.7822,31.4952,31.4952,33764.0
2020-09-25 09:40:00,32.93,33.06,32.92,32.98,41122.0,31.5047,31.6291,31.4952,31.5526,41122.0
2020-09-25 09:45:00,32.99,33.0,32.89,32.92,23139.0,31.5621,31.5717,31.4665,31.4952,23139.0
2020-09-25 09:50:00,32.93,33.14,32.9,32.98,118718.0,31.5047,31.7057,31.476,31.5526,118718.0
2020-09-25 09:55:00,32.98,33.02,32.77,32.98,157220.0,31.5526,31.5909,31.3517,31.5526,157220.0
2020-09-25 10:00:00,33.0,33.01,32.88,32.9,58802.0,31.5717,31.5813,31.4569,31.476,58802.0
2020-09-25 10:05:00,32.9,32.91,32.83,32.84,47409.0,31.476,31.4856,31.4091,31.4186,47409.0
2020-09-25 10:10:00,32.85,32.86,32.72,32.75,46429.0,31.4282,31.4378,31.3038,31.3325,46429.0
2020-09-25 10:15:00,32.73,33.04,32.73,33.04,33683.0,31.3134,31.61,31.3134,31.61,33683.0
2020-09-25 10:20:00,33.05,33.23,33.03,33.22,19672.0,31.6196,31.7918,31.6004,31.7822,19672.0
2020-09-25 10:25:00,33.21,33.27,33.18,33.23,21299.0,31.7726,31.83,31.7439,31.7918,21299.0
2020-09-25 10:30:00,33.23,33.29,33.19,33.26,44004.0,31.7918,31.8492,31.7535,31.8205,44004.0
2020-09-25 10:35:00,33.25,33.34,33.18,33.34,55672.0,31.8109,31.897,31.7439,31.897,55672.0
2020-09-25 10:40:00,33.36,33.42,33.26,33.3,22991.0,31.9161,31.9735,31.8205,31.8587,22991.0
2020-09-25 10:45:00,33.3,33.31,33.21,33.23,32926.0,31.8587,31.8683,31.7726,31.7918,32926.0
2020-09-25 10:50:00,33.25,33.38,33.23,33.37,50965.0,31.8109,31.9353,31.7918,31.9257,50965.0
2020-09-25 10:55:00,33.37,33.37,33.27,33.31,14002.0,31.9257,31.9257,31.83,31.8683,14002.0
2020-09-25 11:00:00,33.31,33.32,33.22,33.25,21507.0,31.8683,31.8779,31.7822,31.8109,21507.0
2020-09-25 11:05:00,33.26,33.33,33.22,33.33,14562.0,31.8205,31.8874,31.7822,31.8874,14562.0
2020-09-25 11:10:00,33.32,33.38,33.31,33.32,18914.0,31.8779,31.9353,31.8683,31.8779,18914.0
2020-09-25 11:15:00,33.32,33.38,33.31,33.37,21845.0,31.8779,31.9353,31.8683,31.9257,21845.0
2020-09-25 11:20:00,33.37,33.41,33.34,33.39,13461.0,31.9257,31.964,31.897,31.9448,13461.0
2020-09-25 11:25:00,33.38,33.39,33.37,33.37,14061.0,31.9353,31.9448,31.9257,31.9257,14061.0
2020-09-25 11:30:00,33.38,33.46,33.35,33.46,19633.0,31.9353,32.0118,31.9066,32.0118,19633.0
2020-09-25 11:35:00,33.46,33.46,33.41,33.44,15634.0,32.0118,32.0118,31.964,31.9927,15634.0
2020-09-25 11:40:00,33.44,33.46,33.31,33.31,21202.0,31.9927,32.0118,31.8683,31.8683,21202.0
2020-09-25 11:45:00,33.31,33.33,33.24,33.27,18451.0,31.8683,31.8874,31.8013,31.83,18451.0
2020-09-25 11:50:00,33.28,33.31,33.24,33.28,19591.0,31.8396,31.8683,31.8013,31.8396,19591.0
2020-09-25 11:55:00,33.29,33.33,33.25,33.29,17271.0,31.8492,31.8874,31.8109,31.8492,17271.0
2020-09-25 12:00:00,33.28,33.33,33.27,33.33,12699.0,31.8396,31.8874,31.83,31.8874,12699.0
2020-09-25 12:05:00,33.32,33.43,33.31,33.42,20081.0,31.8779,31.9831,31.8683,31.9735,20081.0
2020-09-25 12:10:00,33.41,33.43,33.38,33.41,14308.0,31.964,31.9831,31.9353,31.964,14308.0
2020-09-25 12:15:00,33.42,33.46,33.4,33.4,16703.0,31.9735,32.0118,31.9544,31.9544,16703.0
2020-09-25 12:20:00,33.41,33.43,33.37,33.43,42325.0,31.964,31.9831,31.9257,31.9831,42325.0
2020-09-25 12:25:00,33.44,33.48,33.41,33.48,27070.0,31.9927,32.0309,31.964,32.0309,27070.0
2020-09-25 12:30:00,33.49,33.53,33.48,33.52,25225.0,32.0405,32.0788,32.0309,32.0692,25225.0
2020-09-25 12:35:00,33.51,33.56,33.5,33.54,13913.0,32.0596,32.1075,32.0501,32.0883,13913.0
2020-09-25 12:40:00,33.55,33.62,33.54,33.61,20285.0,32.0979,32.1649,32.0883,32.1553,20285.0
2020-09-25 12:45:00,33.62,33.62,33.55,33.55,21761.0,32.1649,32.1649,32.0979,32.0979,21761.0
2020-09-25 12:50:00,33.55,33.6,33.51,33.59,27936.0,32.0979,32.1457,32.0596,32.1362,27936.0
2020-09-25 12:55:00,33.6,33.6,33.56,33.57,17728.0,32.1457,32.1457,32.1075,32.117,17728.0
2020-09-25 13:00:00,33.57,33.61,33.53,33.61,25639.0,32.117,32.1553,32.0788,32.1553,25639.0
2020-09-25 13:05:00,33.6,33.62,33.58,33.59,26870.0,32.1457,32.1649,32.1266,32.1362,26870.0
2020-09-25 13:10:00,33.59,33.6,33.58,33.59,11565.0,32.1362,32.1457,32.1266,32.1362,11565.0
2020-09-25 13:15:00,33.59,33.6,33.56,33.56,12825.0,32.1362,32.1457,32.1075,32.1075,12825.0
2020-09-25 13:20:00,33.56,33.61,33.52,33.53,20341.0,32.1075,32.1553,32.0692,32.0788,20341.0
2020-09-25 13:25:00,33.53,33.58,33.53,33.58,18925.0,32.0788,32.1266,32.0788,32.1266,18925.0
2020-09-25 13:30:00,33.58,33.6,33.55,33.57,16481.0,32.1266,32.1457,32.0979,32.117,16481.0
2020-09-25 13:35:00,33.57,33.58,33.54,33.55,17828.0,32.117,32.1266,32.0883,32.0979,17828.0
2020-09-25 13:40:00,33.55,33.64,33.55,33.62,26436.0,32.0979,32.184,32.0979,32.1649,26436.0
2020-09-25 13:45:00,33.62,33.64,33.6,33.61,26702.0,32.1649,32.184,32.1457,32.1553,26702.0
2020-09-25 13:50:00,33.62,33.72,33.61,33.71,73546.0,32.1649,32.2606,32.1553,32.251,73546.0
2020-09-25 13:55:00,33.7,33.74,33.69,33.74,17763.0,32.2414,32.2797,32.2319,32.2797,17763.0
2020-09-25 14:00:00,33.73,33.75,33.72,33.75,18387.0,32.2701,32.2893,32.2606,32.2893,18387.0
2020-09-25 14:05:00,33.74,33.79,33.71,33.71,35770.0,32.2797,32.3275,32.251,32.251,35770.0
2020-09-25 14:10:00,33.72,33.72,33.63,33.64,15716.0,32.2606,32.2606,32.1744,32.184,15716.0
2020-09-25 14:15:00,33.64,33.68,33.62,33.67,21097.0,32.184,32.2223,32.1649,32.2127,21097.0
2020-09-25 14:20:00,33.67,33.75,33.66,33.71,36488.0,32.2127,32.2893,32.2032,32.251,36488.0
2020-09-25 14:25:00,33.71,33.77,33.71,33.74,22900.0,32.251,32.3084,32.251,32.2797,22900.0
2020-09-25 14:30:00,33.74,33.78,33.71,33.73,25376.0,32.2797,32.318,32.251,32.2701,25376.0
2020-09-25 14:35:00,33.74,33.79,33.73,33.77,15732.0,32.2797,32.3275,32.2701,32.3084,15732.0
2020-09-25 14:40:00,33.76,33.78,33.74,33.77,15571.0,32.2988,32.318,32.2797,32.3084,15571.0
2020-09-25 14:45:00,33.78,33.8,33.75,33.77,30802.0,32.318,32.3371,32.2893,32.3084,30802.0
2020-09-25 14:50:00,33.78,33.85,33.78,33.85,27592.0,32.318,32.3849,32.318,32.3849,27592.0
2020-09-25 14:55:00,33.84,33.85,33.82,33.83,26592.0,32.3754,32.3849,32.3562,32.3658,26592.0
2020-09-25 15:00:00,33.83,33.88,33.81,33.85,33743.0,32.3658,32.4136,32.3467,32.3849,33743.0
2020-09-25 15:05:00,33.84,33.89,33.8,33.89,53674.0,32.3754,32.4232,32.3371,32.4232,53674.0
2020-09-25 15:10:00,33.88,33.91,33.84,33.86,110435.0,32.4136,32.4423,32.3754,32.3945,110435.0
2020-09-25 15:15:00,33.87,33.95,33.86,33.94,74242.0,32.4041,32.4806,32.3945,32.471,74242.0
2020-09-25 15:20:00,33.93,33.94,33.87,33.9,25061.0,32.4615,32.471,32.4041,32.4328,25061.0
2020-09-25 15:25:00,33.9,33.92,33.86,33.88,30046.0,32.4328,32.4519,32.3945,32.4136,30046.0
2020-09-25 15:30:00,33.88,33.88,33.81,33.84,62024.0,32.4136,32.4136,32.3467,32.3754,62024.0
2020-09-25 15:35:00,33.84,33.89,33.83,33.86,67048.0,32.3754,32.4232,32.3658,32.3945,67048.0
2020-09-25 15:40:00,33.86,33.9,33.85,33.9,46237.0,32.3945,32.4328,32.3849,32.4328,46237.0
2020-09-25 15:45:00,33.89,33.91,33.86,33.9,68754.0,32.4232,32.4423,32.3945,32.4328,68754.0
2020-09-25 15:50:00,33.9,33.9,33.81,33.87,119616.0,32.4328,32.4328,32.3467,32.4041,119616.0
2020-09-25 15:55:00,33.87,33.94,33.83,33.92,222656.0,32.4041,32.471,32.3658,32.4519,222656.0
2020-09-28 09:30:00,34.45,34.5,33.95,34.49,44235.0,32.959,33.0068,32.4806,32.9972,44235.0
2020-09-28 09:35:00,34.54,34.66,34.47,34.66,21554.0,33.0451,33.1599,32.9781,33.1599,21554.0
2020-09-28 09:40:00,34.66,34.71,34.55,34.6,33112.0,33.1599,33.2077,33.0546,33.1025,33112.0
2020-09-28 09:45:00,34.57,34.72,34.56,34.62,37080.0,33.0738,33.2173,33.0642,33.1216,37080.0
2020-09-28 09:50:00,34.61,34.64,34.53,34.57,66520.0,33.112,33.1407,33.0355,33.0738,66520.0
2020-09-28 09:55:00,34.56,34.76,34.54,34.7,27351.0,33.0642,33.2555,33.0451,33.1981,27351.0
2020-09-28 10:00:00,34.7,34.71,34.66,34.69,9806.0,33.1981,33.2077,33.1599,33.1886,9806.0
2020-09-28 10:05:00,34.68,34.69,34.6,34.66,24981.0,33.179,33.1886,33.1025,33.1599,24981.0
2020-09-28 10:10:00,34.68,34.81,34.68,34.75,22488.0,33.179,33.3034,33.179,33.246,22488.0
2020-09-28 10:15:00,34.74,34.87,34.74,34.86,17346.0,33.2364,33.3608,33.2364,33.3512,17346.0
2020-09-28 10:20:00,34.85,34.92,34.78,34.8,108340.0,33.3416,33.4086,33.2747,33.2938,108340.0
2020-09-28 10:25:00,34.8,34.82,34.77,34.77,8080.0,33.2938,33.3129,33.2651,33.2651,8080.0
2020-09-28 10:30:00,34.76,34.86,34.73,34.86,14736.0,33.2555,33.3512,33.2268,33.3512,14736.0
2020-09-28 10:35:00,34.86,34.88,34.82,34.86,12236.0,33.3512,33.3703,33.3129,33.3512,12236.0
2020-09-28 10:40:00,34.87,34.94,34.85,34.88,49883.0,33.3608,33.4278,33.3416,33.3703,49883.0
2020-09-28 10:45:00,34.9,34.92,34.8,34.83,14486.0,33.3895,33.4086,33.2938,33.3225,14486.0
2020-09-28 10:50:00,34.84,34.84,34.75,34.78,12030.0,33.3321,33.3321,33.246,33.2747,12030.0
2020-09-28 10:55:00,34.77,34.79,34.73,34.75,17396.0,33.2651,33.2842,33.2268,33.246,17396.0
2020-09-28 11:00:00,34.76,34.87,34.76,34.87,11938.0,33.2555,33.3608,33.2555,33.3608,11938.0
2020-09-28 11:05:00,34.86,34.94,34.85,34.92,23805.0,33.3512,33.4278,33.3416,33.4086,23805.0
2020-09-28 11:10:00,34.92,34.96,34.9,34.95,13642.0,33.4086,33.4469,33.3895,33.4373,13642.0
2020-09-28 11:15:00,34.95,34.96,34.92,34.93,5217.0,33.4373,33.4469,33.4086,33.4182,5217.0
2020-09-28 11:20:00,34.93,34.96,34.88,34.96,8570.0,33.4182,33.4469,33.3703,33.4469,8570.0
2020-09-28 11:25:00,34.96,34.97,34.89,34.94,8146.0,33.4469,33.4565,33.3799,33.4278,8146.0
2020-09-28 11:30:00,34.95,34.95,34.88,34.89,11787.0,33.4373,33.4373,33.3703,33.3799,11787.0
2020-09-28 11:35:00,34.87,34.95,34.87,34.95,7571.0,33.3608,33.4373,33.3608,33.4373,7571.0
2020-09-28 11:40:00,34.94,34.95,34.91,34.94,13386.0,33.4278,33.4373,33.399,33.4278,13386.0
2020-09-28 11:45:00,34.95,34.95,34.9,34.92,7215.0,33.4373,33.4373,33.3895,33.4086,7215.0
2020-09-28 11:50:00,34.91,34.92,34.84,34.91,8927.0,33.399,33.4086,33.3321,33.399,8927.0
2020-09-28 11:55:00,34.9,34.9,34.83,34.87,13614.0,33.3895,33.3895,33.3225,33.3608,13614.0
2020-09-28 12:00:00,34.87,34.88,34.84,34.88,8859.0,33.3608,33.3703,33.3321,33.3703,8859.0
2020-09-28 12:05:00,34.87,34.87,34.84,34.84,7168.0,33.3608,33.3608,33.3321,33.3321,7168.0
2020-09-28 12:10:00,34.85,34.85,34.8,34.81,12360.0,33.3416,33.3416,33.2938,33.3034,12360.0
2020-09-28 12:15:00,34.82,34.83,34.75,34.76,19573.0,33.3129,33.3225,33.246,33.2555,19573.0
2020-09-28 12:20:00,34.77,34.82,34.76,34.81,13303.0,33.2651,33.3129,33.2555,33.3034,13303.0
2020-09-28 12:25:00,34.8,34.8,34.75,34.76,13011.0,33.2938,33.2938,33.246,33.2555,13011.0
2020-09-28 12:30:00,34.75,34.77,34.71,34.77,24256.0,33.246,33.2651,33.2077,33.2651,24256.0
2020-09-28 12:35:00,34.76,34.78,34.75,34.77,5230.0,33.2555,33.2747,33.246,33.2651,5230.0
2020-09-28 12:40:00,34.78,34.84,34.78,34.84,6885.0,33.2747,33.3321,33.2747,33.3321,6885.0
2020-09-28 12:45:00,34.85,34.91,34.84,34.89,11147.0,33.3416,33.399,33.3321,33.3799,11147.0
2020-09-28 12:50:00,34.89,34.89,34.83,34.84,5320.0,33.3799,33.3799,33.3225,33.3321,5320.0
2020-09-28 12:55:00,34.83,34.85,34.81,34.84,11634.0,33.3225,33.3416,33.3034,33.3321,11634.0
2020-09-28 13:00:00,34.84,34.85,34.82,34.85,6506.0,33.3321,33.3416,33.3129,33.3416,6506.0
2020-09-28 13:05:00,34.85,34.86,34.83,34.84,7140.0,33.3416,33.3512,33.3225,33.3321,7140.0
2020-09-28 13:10:00,34.85,34.91,34.85,34.91,5932.0,33.3416,33.399,33.3416,33.399,5932.0
2020-09-28 13:15:00,34.91,34.92,34.87,34.88,8337.0,33.399,33.4086,33.3608,33.3703,8337.0
2020-09-28 13:20:00,34.87,34.91,34.87,34.91,12512.0,33.3608,33.399,33.3608,33.399,12512.0
2020-09-28 13:25:00,34.9,34.91,34.85,34.87,5915.0,33.3895,33.399,33.3416,33.3608,5915.0
2020-09-28 13:30:00,34.87,34.9,34.87,34.88,7299.0,33.3608,33.3895,33.3608,33.3703,7299.0
2020-09-28 13:35:00,34.88,34.9,34.87,34.88,10636.0,33.3703,33.3895,33.3608,33.3703,10636.0
2020-09-28 13:40:00,34.87,34.88,34.86,34.87,9247.0,33.3608,33.3703,33.3512,33.3608,9247.0
2020-09-28 13:45:00,34.87,34.88,34.85,34.88,9515.0,33.3608,33.3703,33.3416,33.3703,9515.0
2020-09-28 13:50:00,34.88,34.89,34.86,34.88,8927.0,33.3703,33.3799,33.3512,33.3703,8927.0
2020-09-28 13:55:00,34.88,34.92,34.87,34.91,5688.0,33.3703,33.4086,33.3608,33.399,5688.0
2020-09-28 14:00:00,34.9,34.92,34.88,34.9,13028.0,33.3895,33.4086,33.3703,33.3895,13028.0
2020-09-28 14:05:00,34.91,34.92,34.9,34.92,6409.0,33.399,33.4086,33.3895,33.4086,6409.0
2020-09-28 14:10:00,34.91,34.97,34.91,34.96,4057.0,33.399,33.4565,33.399,33.4469,4057.0
2020-09-28 14:15:00,34.96,34.98,34.94,34.97,16536.0,33.4469,33.466,33.4278,33.4565,16536.0
2020-09-28 14:20:00,34.97,34.97,34.92,34.94,17931.0,33.4565,33.4565,33.4086,33.4278,17931.0
2020-09-28 14:25:00,34.93,34.99,34.93,34.98,6572.0,33.4182,33.4756,33.4182,33.466,6572.0
2020-09-28 14:30:00,34.98,34.98,34.96,34.97,6012.0,33.466,33.466,33.4469,33.4565,6012.0
2020-09-28 14:35:00,34.96,34.96,34.9,34.95,7491.0,33.4469,33.4469,33.3895,33.4373,7491.0
2020-09-28 14:40:00,34.95,34.97,34.94,34.95,4626.0,33.4373,33.4565,33.4278,33.4373,4626.0
2020-09-28 14:45:00,34.94,34.95,34.9,34.9,7796.0,33.4278,33.4373,33.3895,33.3895,7796.0
2020-09-28 14:50:00,34.91,34.92,34.9,34.91,6882.0,33.399,33.4086,33.3895,33.399,6882.0
2020-09-28 14:55:00,34.91,34.96,34.9,34.95,23109.0,33.399,33.4469,33.3895,33.4373,23109.0
2020-09-28 15:00:00,34.95,35.01,34.95,34.98,39079.0,33.4373,33.4947,33.4373,33.466,39079.0
2020-09-28 15:05:00,34.97,35.01,34.95,34.97,33658.0,33.4565,33.4947,33.4373,33.4565,33658.0
2020-09-28 15:10:00,34.97,35.02,34.96,35.02,32528.0,33.4565,33.5043,33.4469,33.5043,32528.0
2020-09-28 15:15:00,35.02,35.04,34.99,35.02,38253.0,33.5043,33.5234,33.4756,33.5043,38253.0
2020-09-28 15:20:00,35.02,35.04,34.98,35.01,31280.0,33.5043,33.5234,33.466,33.4947,31280.0
2020-09-28 15:25:00,35.01,35.06,35.0,35.05,298201.0,33.4947,33.5426,33.4852,33.533,298201.0
2020-09-28 15:30:00,35.05,35.07,34.98,35.0,69624.0,33.533,33.5521,33.466,33.4852,69624.0
2020-09-28 15:35:00,34.99,35.02,34.98,35.01,26951.0,33.4756,33.5043,33.466,33.4947,26951.0
2020-09-28 15:40:00,35.01,35.05,35.0,35.04,34248.0,33.4947,33.533,33.4852,33.5234,34248.0
2020-09-28 15:45:00,35.04,35.06,35.02,35.04,65311.0,33.5234,33.5426,33.5043,33.5234,65311.0
2020-09-28 15:50:00,35.03,35.07,34.99,35.07,91186.0,33.5139,33.5521,33.4756,33.5521,91186.0
2020-09-28 15:55:00,35.07,35.08,34.92,34.95,276684.0,33.5521,33.5617,33.4086,33.4373,276684.0
2020-09-29 09:30:00,35.01,35.06,34.66,34.86,57097.0,33.4947,33.5426,33.1599,33.3512,57097.0
2020-09-29 09:35:00,34.8,34.91,34.79,34.89,46520.0,33.2938,33.399,33.2842,33.3799,46520.0
2020-09-29 09:40:00,34.9,34.94,34.75,34.79,32413.0,33.3895,33.4278,33.246,33.2842,32413.0
2020-09-29 09:45:00,34.8,34.86,34.77,34.8,41755.0,33.2938,33.3512,33.2651,33.2938,41755.0
2020-09-29 09:50:00,34.81,34.84,34.7,34.77,80553.0,33.3034,33.3321,33.1981,33.2651,80553.0
2020-09-29 09:55:00,34.79,34.85,34.77,34.85,20535.0,33.2842,33.3416,33.2651,33.3416,20535.0
2020-09-29 10:00:00,34.9,34.96,34.84,34.9,54377.0,33.3895,33.4469,33.3321,33.3895,54377.0
2020-09-29 10:05:00,34.91,34.92,34.8,34.83,17644.0,33.399,33.4086,33.2938,33.3225,17644.0
2020-09-29 10:10:00,34.84,34.89,34.76,34.78,19856.0,33.3321,33.3799,33.2555,33.2747,19856.0
2020-09-29 10:15:00,34.78,34.79,34.68,34.7,188582.0,33.2747,33.2842,33.179,33.1981,188582.0
2020-09-29 10:20:00,34.7,34.7,34.62,34.66,19367.0,33.1981,33.1981,33.1216,33.1599,19367.0
2020-09-29 10:25:00,34.68,34.73,34.67,34.71,14327.0,33.179,33.2268,33.1694,33.2077,14327.0
2020-09-29 10:30:00,34.71,34.73,34.62,34.63,21423.0,33.2077,33.2268,33.1216,33.1312,21423.0
2020-09-29 10:35:00,34.61,34.64,34.58,34.63,19961.0,33.112,33.1407,33.0833,33.1312,19961.0
2020-09-29 10:40:00,34.64,34.65,34.54,34.55,16721.0,33.1407,33.1503,33.0451,33.0546,16721.0
2020-09-29 10:45:00,34.55,34.56,34.51,34.53,42938.0,33.0546,33.0642,33.0164,33.0355,42938.0
2020-09-29 10:50:00,34.53,34.6,34.51,34.56,48200.0,33.0355,33.1025,33.0164,33.0642,48200.0
2020-09-29 10:55:00,34.57,34.57,34.5,34.52,16833.0,33.0738,33.0738,33.0068,33.0259,16833.0
2020-09-29 11:00:00,34.52,34.52,34.46,34.48,22907.0,33.0259,33.0259,32.9685,32.9877,22907.0
2020-09-29 11:05:00,34.47,34.51,34.43,34.49,20833.0,32.9781,33.0164,32.9398,32.9972,20833.0
2020-09-29 11:10:00,34.49,34.57,34.49,34.53,20692.0,32.9972,33.0738,32.9972,33.0355,20692.0
2020-09-29 11:15:00,34.54,34.57,34.53,34.55,14260.0,33.0451,33.0738,33.0355,33.0546,14260.0
2020-09-29 11:20:00,34.55,34.62,34.54,34.6,11907.0,33.0546,33.1216,33.0451,33.1025,11907.0
2020-09-29 11:25:00,34.6,34.61,34.55,34.56,7329.0,33.1025,33.112,33.0546,33.0642,7329.0
2020-09-29 11:30:00,34.55,34.56,34.52,34.55,11815.0,33.0546,33.0642,33.0259,33.0546,11815.0
2020-09-29 11:35:00,34.56,34.63,34.55,34.61,13072.0,33.0642,33.1312,33.0546,33.112,13072.0
2020-09-29 11:40:00,34.61,34.61,34.51,34.53,50090.0,33.112,33.112,33.0164,33.0355,50090.0
2020-09-29 11:45:00,34.54,34.54,34.47,34.48,22746.0,33.0451,33.0451,32.9781,32.9877,22746.0
2020-09-29 11:50:00,34.48,34.5,34.47,34.49,16686.0,32.9877,33.0068,32.9781,32.9972,16686.0
2020-09-29 11:55:00,34.5,34.55,34.49,34.55,15911.0,33.0068,33.0546,32.9972,33.0546,15911.0
2020-09-29 12:00:00,34.55,34.57,34.52,34.56,21829.0,33.0546,33.0738,33.0259,33.0642,21829.0
2020-09-29 12:05:00,34.56,34.68,34.55,34.68,31517.0,33.0642,33.179,33.0546,33.179,31517.0
2020-09-29 12:10:00,34.67,34.72,34.66,34.67,44911.0,33.1694,33.2173,33.1599,33.1694,44911.0
2020-09-29 12:15:00,34.67,34.7,34.66,34.68,13257.0,33.1694,33.1981,33.1599,33.179,13257.0
2020-09-29 12:20:00,34.67,34.7,34.66,34.67,10868.0,33.1694,33.1981,33.1599,33.1694,10868.0
2020-09-29 12:25:00,34.66,34.71,34.65,34.69,11146.0,33.1599,33.2077,33.1503,33.1886,11146.0
2020-09-29 12:30:00,34.69,34.7,34.68,34.68,6951.0,33.1886,33.1981,33.179,33.179,6951.0
2020-09-29 12:35:00,34.69,34.73,34.68,34.73,11232.0,33.1886,33.2268,33.179,33.2268,11232.0
2020-09-29 12:40:00,34.74,34.75,34.63,34.64,41913.0,33.2364,33.246,33.1312,33.1407,41913.0
2020-09-29 12:45:00,34.64,34.68,34.64,34.68,52608.0,33.1407,33.179,33.1407,33.179,52608.0
2020-09-29 12:50:00,34.67,34.7,34.65,34.66,8594.0,33.1694,33.1981,33.1503,33.1599,8594.0
2020-09-29 12:55:00,34.67,34.71,34.66,34.69,12959.0,33.1694,33.2077,33.1599,33.1886,12959.0
2020-09-29 13:00:00,34.68,34.68,34.61,34.61,8113.0,33.179,33.179,33.112,33.112,8113.0
2020-09-29 13:05:00,34.6,34.61,34.54,34.56,15109.0,33.1025,33.112,33.0451,33.0642,15109.0
2020-09-29 13:10:00,34.55,34.57,34.45,34.47,22455.0,33.0546,33.0738,32.959,32.9781,22455.0
2020-09-29 13:15:00,34.48,34.5,34.43,34.48,8959.0,32.9877,33.0068,32.9398,32.9877,8959.0
2020-09-29 13:20:00,34.48,34.5,34.46,34.48,7407.0,32.9877,33.0068,32.9685,32.9877,7407.0
2020-09-29 13:25:00,34.48,34.51,34.47,34.49,7141.0,32.9877,33.0164,32.9781,32.9972,7141.0
2020-09-29 13:30:00,34.48,34.5,34.41,34.42,13088.0,32.9877,33.0068,32.9207,32.9303,13088.0
2020-09-29 13:35:00,34.42,34.43,34.36,34.37,15478.0,32.9303,32.9398,32.8729,32.8824,15478.0
2020-09-29 13:40:00,34.37,34.44,34.35,34.38,24973.0,32.8824,32.9494,32.8633,32.892,24973.0
2020-09-29 13:45:00,34.39,34.4,34.36,34.36,12772.0,32.9016,32.9111,32.8729,32.8729,12772.0
2020-09-29 13:50:00,34.36,34.5,34.36,34.45,18109.0,32.8729,33.0068,32.8729,32.959,18109.0
2020-09-29 13:55:00,34.45,34.46,34.42,34.44,18219.0,32.959,32.9685,32.9303,32.9494,18219.0
2020-09-29 14:00:00,34.44,34.44,34.36,34.36,20865.0,32.9494,32.9494,32.8729,32.8729,20865.0
2020-09-29 14:05:00,34.36,34.38,34.31,34.36,31625.0,32.8729,32.892,32.825,32.8729,31625.0
2020-09-29 14:10:00,34.37,34.43,34.36,34.37,12982.0,32.8824,32.9398,32.8729,32.8824,12982.0
2020-09-29 14:15:00,34.38,34.42,34.36,34.41,18592.0,32.892,32.9303,32.8729,32.9207,18592.0
2020-09-29 14:20:00,34.41,34.47,34.39,34.4,88156.0,32.9207,32.9781,32.9016,32.9111,88156.0
2020-09-29 14:25:00,34.4,34.43,34.37,34.39,31022.0,32.9111,32.9398,32.8824,32.9016,31022.0
2020-09-29 14:30:00,34.39,34.4,34.35,34.36,38961.0,32.9016,32.9111,32.8633,32.8729,38961.0
2020-09-29 14:35:00,34.36,34.36,34.29,34.32,24500.0,32.8729,32.8729,32.8059,32.8346,24500.0
2020-09-29 14:40:00,34.31,34.34,34.29,34.32,34248.0,32.825,32.8537,32.8059,32.8346,34248.0
2020-09-29 14:45:00,34.31,34.33,34.29,34.29,19506.0,32.825,32.8442,32.8059,32.8059,19506.0
2020-09-29 14:50:00,34.29,34.31,34.25,34.25,19730.0,32.8059,32.825,32.7676,32.7676,19730.0
2020-09-29 14:55:00,34.25,34.25,34.18,34.19,39775.0,32.7676,32.7676,32.7006,32.7102,39775.0
2020-09-29 15:00:00,34.19,34.32,34.18,34.31,40858.0,32.7102,32.8346,32.7006,32.825,40858.0
2020-09-29 15:05:00,34.3,34.3,34.24,34.25,24699.0,32.8155,32.8155,32.758,32.7676,24699.0
2020-09-29 15:10:00,34.24,34.29,34.23,34.26,19133.0,32.758,32.8059,32.7485,32.7772,19133.0
2020-09-29 15:15:00,34.26,34.33,34.24,34.3,16592.0,32.7772,32.8442,32.758,32.8155,16592.0
2020-09-29 15:20:00,34.31,34.31,34.25,34.26,34655.0,32.825,32.825,32.7676,32.7772,34655.0
2020-09-29 15:25:00,34.25,34.26,34.19,34.22,45548.0,32.7676,32.7772,32.7102,32.7389,45548.0
2020-09-29 15:30:00,34.23,34.26,34.2,34.24,36984.0,32.7485,32.7772,32.7198,32.758,36984.0
2020-09-29 15:35:00,34.25,34.27,34.21,34.21,41394.0,32.7676,32.7867,32.7293,32.7293,41394.0
2020-09-29 15:40:00,34.21,34.22,34.2,34.2,29768.0,32.7293,32.7389,32.7198,32.7198,29768.0
2020-09-29 15:45:00,34.21,34.24,34.2,34.23,57799.0,32.7293,32.758,32.7198,32.7485,57799.0
2020-09-29 15:50:00,34.23,34.24,34.17,34.18,103497.0,32.7485,32.758,32.6911,32.7006,103497.0
2020-09-29 15:55:00,34.17,34.25,34.11,34.19,175278.0,32.6911,32.7676,32.6337,32.7102,175278.0
2020-09-30 09:30:00,34.34,34.65,34.34,34.63,18716.0,32.8537,33.1503,32.8537,33.1312,18716.0
2020-09-30 09:35:00,34.6,34.61,34.45,34.55,17698.0,33.1025,33.112,32.959,33.0546,17698.0
2020-09-30 09:40:00,34.55,34.63,34.54,34.62,24951.0,33.0546,33.1312,33.0451,33.1216,24951.0
2020-09-30 09:45:00,34.62,34.64,34.51,34.57,44005.0,33.1216,33.1407,33.0164,33.0738,44005.0
2020-09-30 09:50:00,34.57,34.67,34.57,34.64,74376.0,33.0738,33.1694,33.0738,33.1407,74376.0
2020-09-30 09:55:00,34.65,34.73,34.63,34.69,49851.0,33.1503,33.2268,33.1312,33.1886,49851.0
2020-09-30 10:00:00,34.69,34.87,34.68,34.84,24680.0,33.1886,33.3608,33.179,33.3321,24680.0
2020-09-30 10:05:00,34.84,34.85,34.78,34.82,14559.0,33.3321,33.3416,33.2747,33.3129,14559.0
2020-09-30 10:10:00,34.83,34.87,34.79,34.81,37195.0,33.3225,33.3608,33.2842,33.3034,37195.0
2020-09-30 10:15:00,34.83,34.85,34.77,34.79,20243.0,33.3225,33.3416,33.2651,33.2842,20243.0
2020-09-30 10:20:00,34.78,34.86,34.77,34.85,15910.0,33.2747,33.3512,33.2651,33.3416,15910.0
2020-09-30 10:25:00,34.84,34.85,34.73,34.75,23499.0,33.3321,33.3416,33.2268,33.246,23499.0
2020-09-30 10:30:00,34.75,34.78,34.72,34.72,14062.0,33.246,33.2747,33.2173,33.2173,14062.0
2020-09-30 10:35:00,34.73,34.77,34.72,34.75,11468.0,33.2268,33.2651,33.2173,33.246,11468.0
2020-09-30 10:40:00,34.75,34.81,34.72,34.74,14800.0,33.246,33.3034,33.2173,33.2364,14800.0
2020-09-30 10:45:00,34.73,34.76,34.68,34.68,44677.0,33.2268,33.2555,33.179,33.179,44677.0
2020-09-30 10:50:00,34.69,34.72,34.64,34.71,16921.0,33.1886,33.2173,33.1407,33.2077,16921.0
2020-09-30 10:55:00,34.7,34.76,34.66,34.67,17646.0,33.1981,33.2555,33.1599,33.1694,17646.0
2020-09-30 11:00:00,34.66,34.68,34.61,34.64,14369.0,33.1599,33.179,33.112,33.1407,14369.0
2020-09-30 11:05:00,34.64,34.7,34.63,34.64,15950.0,33.1407,33.1981,33.1312,33.1407,15950.0
2020-09-30 11:10:00,34.64,34.69,34.62,34.64,15600.0,33.1407,33.1886,33.1216,33.1407,15600.0
2020-09-30 11:15:00,34.65,34.65,34.57,34.61,15296.0,33.1503,33.1503,33.0738,33.112,15296.0
2020-09-30 11:20:00,34.6,34.63,34.59,34.62,16776.0,33.1025,33.1312,33.0929,33.1216,16776.0
2020-09-30 11:25:00,34.62,34.7,34.61,34.64,19527.0,33.1216,33.1981,33.112,33.1407,19527.0
2020-09-30 11:30:00,34.63,34.65,34.58,34.59,13341.0,33.1312,33.1503,33.0833,33.0929,13341.0
2020-09-30 11:35:00,34.59,34.61,34.56,34.61,19462.0,33.0929,33.112,33.0642,33.112,19462.0
2020-09-30 11:40:00,34.62,34.62,34.56,34.59,16451.0,33.1216,33.1216,33.0642,33.0929,16451.0
2020-09-30 11:45:00,34.59,34.63,34.58,34.61,8838.0,33.0929,33.1312,33.0833,33.112,8838.0
2020-09-30 11:50:00,34.61,34.61,34.55,34.58,28570.0,33.112,33.112,33.0546,33.0833,28570.0
2020-09-30 11:55:00,34.58,34.58,34.51,34.54,18224.0,33.0833,33.0833,33.0164,33.0451,18224.0
2020-09-30 12:00:00,34.55,34.59,34.52,34.58,20659.0,33.0546,33.0929,33.0259,33.0833,20659.0
2020-09-30 12:05:00,34.57,34.6,34.55,34.59,14706.0,33.0738,33.1025,33.0546,33.0929,14706.0
2020-09-30 12:10:00,34.58,34.59,34.56,34.57,7788.0,33.0833,33.0929,33.0642,33.0738,7788.0
2020-09-30 12:15:00,34.57,34.61,34.56,34.58,11831.0,33.0738,33.112,33.0642,33.0833,11831.0
2020-09-30 12:20:00,34.58,34.61,34.57,34.59,18381.0,33.0833,33.112,33.0738,33.0929,18381.0
2020-09-30 12:25:00,34.59,34.63,34.57,34.59,12428.0,33.0929,33.1312,33.0738,33.0929,12428.0
2020-09-30 12:30:00,34.6,34.61,34.57,34.57,14619.0,33.1025,33.112,33.0738,33.0738,14619.0
2020-09-30 12:35:00,34.57,34.58,34.55,34.57,22293.0,33.0738,33.0833,33.0546,33.0738,22293.0
2020-09-30 12:40:00,34.57,34.6,34.55,34.59,23530.0,33.0738,33.1025,33.0546,33.0929,23530.0
2020-09-30 12:45:00,34.59,34.64,34.59,34.64,38514.0,33.0929,33.1407,33.0929,33.1407,38514.0
2020-09-30 12:50:00,34.64,34.64,34.54,34.54,18940.0,33.1407,33.1407,33.0451,33.0451,18940.0
2020-09-30 12:55:00,34.55,34.63,34.54,34.62,36245.0,33.0546,33.1312,33.0451,33.1216,36245.0
2020-09-30 13:00:00,34.62,34.62,34.55,34.56,20178.0,33.1216,33.1216,33.0546,33.0642,20178.0
2020-09-30 13:05:00,34.57,34.6,34.57,34.58,20064.0,33.0738,33.1025,33.0738,33.0833,20064.0
2020-09-30 13:10:00,34.59,34.62,34.57,34.61,39261.0,33.0929,33.1216,33.0738,33.112,39261.0
2020-09-30 13:15:00,34.61,34.64,34.59,34.64,17463.0,33.112,33.1407,33.0929,33.1407,17463.0
2020-09-30 13:20:00,34.63,34.64,34.59,34.61,50550.0,33.1312,33.1407,33.0929,33.112,50550.0
2020-09-30 13:25:00,34.62,34.63,34.6,34.61,12217.0,33.1216,33.1312,33.1025,33.112,12217.0
2020-09-30 13:30:00,34.6,34.64,34.58,34.63,31773.0,33.1025,33.1407,33.0833,33.1312,31773.0
2020-09-30 13:35:00,34.62,34.62,34.59,34.59,57987.0,33.1216,33.1216,33.0929,33.0929,57987.0
2020-09-30 13:40:00,34.59,34.59,34.57,34.58,9707.0,33.0929,33.0929,33.0738,33.0833,9707.0
2020-09-30 13:45:00,34.58,34.6,34.57,34.58,13873.0,33.0833,33.1025,33.0738,33.0833,13873.0
2020-09-30 13:50:00,34.58,34.58,34.53,34.55,17391.0,33.0833,33.0833,33.0355,33.0546,17391.0
2020-09-30 13:55:00,34.55,34.56,34.53,34.55,19992.0,33.0546,33.0642,33.0355,33.0546,19992.0
2020-09-30 14:00:00,34.55,34.61,34.55,34.59,21891.0,33.0546,33.112,33.0546,33.0929,21891.0
2020-09-30 14:05:00,34.59,34.62,34.59,34.62,16350.0,33.0929,33.1216,33.0929,33.1216,16350.0
2020-09-30 14:10:00,34.61,34.62,34.58,34.59,13481.0,33.112,33.1216,33.0833,33.0929,13481.0
2020-09-30 14:15:00,34.59,34.61,34.58,34.59,14831.0,33.0929,33.112,33.0833,33.0929,14831.0
2020-09-30 14:20:00,34.59,34.68,34.47,34.48,67166.0,33.0929,33.179,32.9781,32.9877,67166.0
2020-09-30 14:25:00,34.48,34.49,34.36,34.44,30776.0,32.9877,32.9972,32.8729,32.9494,30776.0
2020-09-30 14:30:00,34.41,34.46,34.38,34.45,21560.0,32.9207,32.9685,32.892,32.959,21560.0
2020-09-30 14:35:00,34.45,34.45,34.39,34.39,17477.0,32.959,32.959,32.9016,32.9016,17477.0
2020-09-30 14:40:00,34.4,34.44,34.29,34.31,44707.0,32.9111,32.9494,32.8059,32.825,44707.0
2020-09-30 14:45:00,34.3,34.31,34.21,34.23,25480.0,32.8155,32.825,32.7293,32.7485,25480.0
2020-09-30 14:50:00,34.23,34.29,34.21,34.26,23702.0,32.7485,32.8059,32.7293,32.7772,23702.0
2020-09-30 14:55:00,34.26,34.41,34.24,34.4,20131.0,32.7772,32.9207,32.758,32.9111,20131.0
2020-09-30 15:00:00,34.4,34.42,34.31,34.32,18786.0,32.9111,32.9303,32.825,32.8346,18786.0
2020-09-30 15:05:00,34.33,34.41,34.33,34.38,14231.0,32.8442,32.9207,32.8442,32.892,14231.0
2020-09-30 15:10:00,34.38,34.38,34.18,34.19,40485.0,32.892,32.892,32.7006,32.7102,40485.0
2020-09-30 15:15:00,34.18,34.2,34.09,34.11,24388.0,32.7006,32.7198,32.6145,32.6337,24388.0
2020-09-30 15:20:00,34.1,34.12,34.03,34.11,29023.0,32.6241,32.6432,32.5571,32.6337,29023.0
2020-09-30 15:25:00,34.11,34.2,34.08,34.18,28471.0,32.6337,32.7198,32.605,32.7006,28471.0
2020-09-30 15:30:00,34.17,34.17,34.12,34.17,40842.0,32.6911,32.6911,32.6432,32.6911,40842.0
2020-09-30 15:35:00,34.17,34.28,34.15,34.24,32581.0,32.6911,32.7963,32.6719,32.758,32581.0
2020-09-30 15:40:00,34.23,34.27,34.21,34.26,35969.0,32.7485,32.7867,32.7293,32.7772,35969.0
2020-09-30 15:45:00,34.26,34.37,34.24,34.35,68998.0,32.7772,32.8824,32.758,32.8633,68998.0
2020-09-30 15:50:00,34.36,34.42,34.35,34.37,73924.0,32.8729,32.9303,32.8633,32.8824,73924.0
2020-09-30 15:55:00,34.37,34.4,34.33,34.34,182501.0,32.8824,32.9111,32.8442,32.8537,182501.0
2020-10-01 09:30:00,34.64,35.01,34.6,34.95,52549.0,33.1407,33.4947,33.1025,33.4373,52549.0
2020-10-01 09:35:00,34.93,34.94,34.66,34.71,65610.0,33.4182,33.4278,33.1599,33.2077,65610.0
2020-10-01 09:40:00,34.71,34.76,34.65,34.75,97807.0,33.2077,33.2555,33.1503,33.246,97807.0
2020-10-01 09:45:00,34.76,34.77,34.6,34.77,53518.0,33.2555,33.2651,33.1025,33.2651,53518.0
2020-10-01 09:50:00,34.77,34.8,34.66,34.69,55436.0,33.2651,33.2938,33.1599,33.1886,55436.0
2020-10-01 09:55:00,34.7,34.72,34.54,34.55,33889.0,33.1981,33.2173,33.0451,33.0546,33889.0
2020-10-01 10:00:00,34.55,34.57,34.49,34.55,39617.0,33.0546,33.0738,32.9972,33.0546,39617.0
2020-10-01 10:05:00,34.55,34.6,34.51,34.56,30062.0,33.0546,33.1025,33.0164,33.0642,30062.0
2020-10-01 10:10:00,34.57,34.59,34.45,34.5,21534.0,33.0738,33.0929,32.959,33.0068,21534.0
2020-10-01 10:15:00,34.51,34.52,34.46,34.48,21218.0,33.0164,33.0259,32.9685,32.9877,21218.0
2020-10-01 10:20:00,34.49,34.57,34.48,34.54,8085.0,32.9972,33.0738,32.9877,33.0451,8085.0
2020-10-01 10:25:00,34.53,34.56,34.48,34.55,9781.0,33.0355,33.0642,32.9877,33.0546,9781.0
2020-10-01 10:30:00,34.55,34.67,34.52,34.66,19662.0,33.0546,33.1694,33.0259,33.1599,19662.0
2020-10-01 10:35:00,34.66,34.67,34.63,34.64,6126.0,33.1599,33.1694,33.1312,33.1407,6126.0
2020-10-01 10:40:00,34.65,34.66,34.56,34.57,19422.0,33.1503,33.1599,33.0642,33.0738,19422.0
2020-10-01 10:45:00,34.57,34.58,34.54,34.54,15390.0,33.0738,33.0833,33.0451,33.0451,15390.0
2020-10-01 10:50:00,34.53,34.57,34.48,34.56,22478.0,33.0355,33.0738,32.9877,33.0642,22478.0
2020-10-01 10:55:00,34.55,34.56,34.49,34.55,9368.0,33.0546,33.0642,32.9972,33.0546,9368.0
2020-10-01 11:00:00,34.55,34.63,34.48,34.63,21762.0,33.0546,33.1312,32.9877,33.1312,21762.0
2020-10-01 11:05:00,34.63,34.67,34.6,34.61,14738.0,33.1312,33.1694,33.1025,33.112,14738.0
2020-10-01 11:10:00,34.61,34.7,34.57,34.69,27732.0,33.112,33.1981,33.0738,33.1886,27732.0
2020-10-01 11:15:00,34.69,34.74,34.69,34.73,54712.0,33.1886,33.2364,33.1886,33.2268,54712.0
2020-10-01 11:20:00,34.74,34.76,34.69,34.73,18770.0,33.2364,33.2555,33.1886,33.2268,18770.0
2020-10-01 11:25:00,34.74,34.75,34.71,34.73,20980.0,33.2364,33.246,33.2077,33.2268,20980.0
2020-10-01 11:30:00,34.73,34.75,34.71,34.73,42499.0,33.2268,33.246,33.2077,33.2268,42499.0
2020-10-01 11:35:00,34.73,34.75,34.7,34.73,34435.0,33.2268,33.246,33.1981,33.2268,34435.0
2020-10-01 11:40:00,34.73,34.74,34.7,34.72,12139.0,33.2268,33.2364,33.1981,33.2173,12139.0
2020-10-01 11:45:00,34.73,34.73,34.65,34.65,10416.0,33.2268,33.2268,33.1503,33.1503,10416.0
2020-10-01 11:50:00,34.65,34.7,34.62,34.7,10595.0,33.1503,33.1981,33.1216,33.1981,10595.0
2020-10-01 11:55:00,34.69,34.72,34.69,34.7,11529.0,33.1886,33.2173,33.1886,33.1981,11529.0
2020-10-01 12:00:00,34.7,34.71,34.63,34.65,15685.0,33.1981,33.2077,33.1312,33.1503,15685.0
2020-10-01 12:05:00,34.65,34.67,34.61,34.65,17500.0,33.1503,33.1694,33.112,33.1503,17500.0
2020-10-01 12:10:00,34.64,34.69,34.63,34.69,14583.0,33.1407,33.1886,33.1312,33.1886,14583.0
2020-10-01 12:15:00,34.68,34.71,34.64,34.7,17498.0,33.179,33.2077,33.1407,33.1981,17498.0
2020-10-01 12:20:00,34.7,34.78,34.69,34.77,16997.0,33.1981,33.2747,33.1886,33.2651,16997.0
2020-10-01 12:25:00,34.77,34.81,34.77,34.79,14654.0,33.2651,33.3034,33.2651,33.2842,14654.0
2020-10-01 12:30:00,34.79,34.81,34.78,34.79,6083.0,33.2842,33.3034,33.2747,33.2842,6083.0
2020-10-01 12:35:00,34.79,34.8,34.76,34.8,13520.0,33.2842,33.2938,33.2555,33.2938,13520.0
2020-10-01 12:40:00,34.8,34.8,34.76,34.77,20226.0,33.2938,33.2938,33.2555,33.2651,20226.0
2020-10-01 12:45:00,34.77,34.78,34.75,34.77,23196.0,33.2651,33.2747,33.246,33.2651,23196.0
2020-10-01 12:50:00,34.77,34.77,34.7,34.7,40006.0,33.2651,33.2651,33.1981,33.1981,40006.0
2020-10-01 12:55:00,34.7,34.72,34.66,34.68,28388.0,33.1981,33.2173,33.1599,33.179,28388.0
2020-10-01 13:00:00,34.69,34.7,34.66,34.67,14330.0,33.1886,33.1981,33.1599,33.1694,14330.0
2020-10-01 13:05:00,34.68,34.77,34.68,34.76,18873.0,33.179,33.2651,33.179,33.2555,18873.0
2020-10-01 13:10:00,34.76,34.77,34.69,34.7,16767.0,33.2555,33.2651,33.1886,33.1981,16767.0
2020-10-01 13:15:00,34.7,34.71,34.68,34.7,10977.0,33.1981,33.2077,33.179,33.1981,10977.0
2020-10-01 13:20:00,34.69,34.71,34.68,34.69,18343.0,33.1886,33.2077,33.179,33.1886,18343.0
2020-10-01 13:25:00,34.69,34.72,34.63,34.63,29391.0,33.1886,33.2173,33.1312,33.1312,29391.0
2020-10-01 13:30:00,34.63,34.64,34.58,34.6,38722.0,33.1312,33.1407,33.0833,33.1025,38722.0
2020-10-01 13:35:00,34.6,34.66,34.6,34.63,37367.0,33.1025,33.1599,33.1025,33.1312,37367.0
2020-10-01 13:40:00,34.62,34.63,34.58,34.6,20834.0,33.1216,33.1312,33.0833,33.1025,20834.0
2020-10-01 13:45:00,34.6,34.6,34.58,34.59,7676.0,33.1025,33.1025,33.0833,33.0929,7676.0
2020-10-01 13:50:00,34.59,34.62,34.56,34.59,40953.0,33.0929,33.1216,33.0642,33.0929,40953.0
2020-10-01 13:55:00,34.59,34.61,34.49,34.52,26819.0,33.0929,33.112,32.9972,33.0259,26819.0
2020-10-01 14:00:00,34.52,34.56,34.39,34.47,39878.0,33.0259,33.0642,32.9016,32.9781,39878.0
2020-10-01 14:05:00,34.47,34.48,34.37,34.44,28867.0,32.9781,32.9877,32.8824,32.9494,28867.0
2020-10-01 14:10:00,34.43,34.47,34.41,34.44,12554.0,32.9398,32.9781,32.9207,32.9494,12554.0
2020-10-01 14:15:00,34.43,34.54,34.41,34.5,79268.0,32.9398,33.0451,32.9207,33.0068,79268.0
2020-10-01 14:20:00,34.5,34.64,34.49,34.63,39725.0,33.0068,33.1407,32.9972,33.1312,39725.0
2020-10-01 14:25:00,34.62,34.71,34.61,34.71,10753.0,33.1216,33.2077,33.112,33.2077,10753.0
2020-10-01 14:30:00,34.71,34.74,34.71,34.73,8043.0,33.2077,33.2364,33.2077,33.2268,8043.0
2020-10-01 14:35:00,34.73,34.77,34.71,34.75,10646.0,33.2268,33.2651,33.2077,33.246,10646.0
2020-10-01 14:40:00,34.75,34.76,34.72,34.76,12937.0,33.246,33.2555,33.2173,33.2555,12937.0
2020-10-01 14:45:00,34.76,34.76,34.69,34.72,17237.0,33.2555,33.2555,33.1886,33.2173,17237.0
2020-10-01 14:50:00,34.72,34.75,34.71,34.73,7565.0,33.2173,33.246,33.2077,33.2268,7565.0
2020-10-01 14:55:00,34.73,34.8,34.73,34.75,10850.0,33.2268,33.2938,33.2268,33.246,10850.0
2020-10-01 15:00:00,34.75,34.78,34.72,34.75,25963.0,33.246,33.2747,33.2173,33.246,25963.0
2020-10-01 15:05:00,34.75,34.75,34.66,34.66,16719.0,33.246,33.246,33.1599,33.1599,16719.0
2020-10-01 15:10:00,34.66,34.7,34.61,34.69,68388.0,33.1599,33.1981,33.112,33.1886,68388.0
2020-10-01 15:15:00,34.69,34.69,34.61,34.61,19110.0,33.1886,33.1886,33.112,33.112,19110.0
2020-10-01 15:20:00,34.61,34.62,34.54,34.56,22056.0,33.112,33.1216,33.0451,33.0642,22056.0
2020-10-01 15:25:00,34.55,34.59,34.54,34.57,10997.0,33.0546,33.0929,33.0451,33.0738,10997.0
2020-10-01 15:30:00,34.57,34.58,34.52,34.54,21737.0,33.0738,33.0833,33.0259,33.0451,21737.0
2020-10-01 15:35:00,34.54,34.56,34.5,34.55,23734.0,33.0451,33.0642,33.0068,33.0546,23734.0
2020-10-01 15:40:00,34.55,34.56,34.5,34.52,32789.0,33.0546,33.0642,33.0068,33.0259,32789.0
2020-10-01 15:45:00,34.52,34.58,34.49,34.58,47028.0,33.0259,33.0833,32.9972,33.0833,47028.0
2020-10-01 15:50:00,34.57,34.63,34.57,34.63,55047.0,33.0738,33.1312,33.0738,33.1312,55047.0
2020-10-01 15:55:00,34.62,34.69,34.6,34.68,97305.0,33.1216,33.1886,33.1025,33.179,97305.0
2020-10-02 09:30:00,34.2,34.69,34.01,34.69,60386.0,32.7198,33.1886,32.538,33.1886,60386.0
2020-10-02 09:35:00,34.79,34.92,34.62,34.89,64837.0,33.2842,33.4086,33.1216,33.3799,64837.0
2020-10-02 09:40:00,34.89,34.96,34.83,34.93,45019.0,33.3799,33.4469,33.3225,33.4182,45019.0
2020-10-02 09:45:00,34.93,34.93,34.82,34.85,16677.0,33.4182,33.4182,33.3129,33.3416,16677.0
2020-10-02 09:50:00,34.85,34.85,34.71,34.8,40364.0,33.3416,33.3416,33.2077,33.2938,40364.0
2020-10-02 09:55:00,34.81,34.91,34.81,34.89,21041.0,33.3034,33.399,33.3034,33.3799,21041.0
2020-10-02 10:00:00,34.89,34.98,34.86,34.94,22550.0,33.3799,33.466,33.3512,33.4278,22550.0
2020-10-02 10:05:00,34.95,35.01,34.92,35.0,33282.0,33.4373,33.4947,33.4086,33.4852,33282.0
2020-10-02 10:10:00,34.99,35.0,34.93,34.95,18911.0,33.4756,33.4852,33.4182,33.4373,18911.0
2020-10-02 10:15:00,34.96,34.98,34.88,34.95,17227.0,33.4469,33.466,33.3703,33.4373,17227.0
2020-10-02 10:20:00,34.95,34.97,34.86,34.86,42194.0,33.4373,33.4565,33.3512,33.3512,42194.0
2020-10-02 10:25:00,34.87,35.03,34.86,35.02,18388.0,33.3608,33.5139,33.3512,33.5043,18388.0
2020-10-02 10:30:00,35.02,35.02,34.95,35.02,15542.0,33.5043,33.5043,33.4373,33.5043,15542.0
2020-10-02 10:35:00,35.01,35.01,34.88,34.9,12409.0,33.4947,33.4947,33.3703,33.3895,12409.0
2020-10-02 10:40:00,34.88,34.88,34.83,34.83,9825.0,33.3703,33.3703,33.3225,33.3225,9825.0
2020-10-02 10:45:00,34.83,34.93,34.81,34.91,9590.0,33.3225,33.4182,33.3034,33.399,9590.0
2020-10-02 10:50:00,34.91,34.92,34.87,34.9,8671.0,33.399,33.4086,33.3608,33.3895,8671.0
2020-10-02 10:55:00,34.91,34.96,34.91,34.91,10059.0,33.399,33.4469,33.399,33.399,10059.0
2020-10-02 11:00:00,34.91,35.01,34.88,34.97,17965.0,33.399,33.4947,33.3703,33.4565,17965.0
2020-10-02 11:05:00,34.97,35.03,34.95,34.99,18333.0,33.4565,33.5139,33.4373,33.4756,18333.0
2020-10-02 11:10:00,34.99,35.02,34.97,35.01,7397.0,33.4756,33.5043,33.4565,33.4947,7397.0
2020-10-02 11:15:00,34.99,35.04,34.95,35.02,10122.0,33.4756,33.5234,33.4373,33.5043,10122.0
2020-10-02 11:20:00,35.02,35.13,35.02,35.09,21663.0,33.5043,33.6095,33.5043,33.5713,21663.0
2020-10-02 11:25:00,35.09,35.12,35.07,35.08,8598.0,33.5713,33.6,33.5521,33.5617,8598.0
2020-10-02 11:30:00,35.08,35.09,35.05,35.06,5821.0,33.5617,33.5713,33.533,33.5426,5821.0
2020-10-02 11:35:00,35.06,35.1,34.97,34.97,9377.0,33.5426,33.5808,33.4565,33.4565,9377.0
2020-10-02 11:40:00,34.96,35.01,34.96,34.98,8187.0,33.4469,33.4947,33.4469,33.466,8187.0
2020-10-02 11:45:00,34.98,35.04,34.96,35.03,10764.0,33.466,33.5234,33.4469,33.5139,10764.0
2020-10-02 11:50:00,35.03,35.04,34.96,34.98,24924.0,33.5139,33.5234,33.4469,33.466,24924.0
2020-10-02 11:55:00,34.98,34.98,34.89,34.93,47848.0,33.466,33.466,33.3799,33.4182,47848.0
2020-10-02 12:00:00,34.92,34.94,34.88,34.9,39624.0,33.4086,33.4278,33.3703,33.3895,39624.0
2020-10-02 12:05:00,34.91,35.08,34.88,35.05,32835.0,33.399,33.5617,33.3703,33.533,32835.0
2020-10-02 12:10:00,35.05,35.27,35.05,35.19,42109.0,33.533,33.7435,33.533,33.6669,42109.0
2020-10-02 12:15:00,35.19,35.32,35.17,35.3,12545.0,33.6669,33.7913,33.6478,33.7722,12545.0
2020-10-02 12:20:00,35.32,35.37,35.29,35.33,22894.0,33.7913,33.8391,33.7626,33.8009,22894.0
2020-10-02 12:25:00,35.33,35.37,35.32,35.36,14577.0,33.8009,33.8391,33.7913,33.8296,14577.0
2020-10-02 12:30:00,35.38,35.42,35.36,35.41,23282.0,33.8487,33.887,33.8296,33.8774,23282.0
2020-10-02 12:35:00,35.42,35.48,35.39,35.47,83453.0,33.887,33.9444,33.8583,33.9348,83453.0
2020-10-02 12:40:00,35.46,35.47,35.38,35.4,53428.0,33.9252,33.9348,33.8487,33.8678,53428.0
2020-10-02 12:45:00,35.41,35.42,35.34,35.39,47969.0,33.8774,33.887,33.8104,33.8583,47969.0
2020-10-02 12:50:00,35.39,35.42,35.34,35.41,22082.0,33.8583,33.887,33.8104,33.8774,22082.0
2020-10-02 12:55:00,35.41,35.44,35.37,35.39,16338.0,33.8774,33.9061,33.8391,33.8583,16338.0
2020-10-02 13:00:00,35.39,35.43,35.36,35.38,14564.0,33.8583,33.8965,33.8296,33.8487,14564.0
2020-10-02 13:05:00,35.37,35.41,35.33,35.4,12573.0,33.8391,33.8774,33.8009,33.8678,12573.0
2020-10-02 13:10:00,35.4,35.45,35.36,35.37,17001.0,33.8678,33.9157,33.8296,33.8391,17001.0
2020-10-02 13:15:00,35.37,35.41,35.34,35.39,12210.0,33.8391,33.8774,33.8104,33.8583,12210.0
2020-10-02 13:20:00,35.39,35.44,35.38,35.43,12801.0,33.8583,33.9061,33.8487,33.8965,12801.0
2020-10-02 13:25:00,35.43,35.43,35.38,35.38,11113.0,33.8965,33.8965,33.8487,33.8487,11113.0
2020-10-02 13:30:00,35.39,35.39,35.25,35.25,9126.0,33.8583,33.8583,33.7243,33.7243,9126.0
2020-10-02 13:35:00,35.25,35.31,35.25,35.26,12923.0,33.7243,33.7817,33.7243,33.7339,12923.0
2020-10-02 13:40:00,35.26,35.27,35.14,35.17,22225.0,33.7339,33.7435,33.6191,33.6478,22225.0
2020-10-02 13:45:00,35.16,35.18,35.12,35.14,10844.0,33.6382,33.6574,33.6,33.6191,10844.0
2020-10-02 13:50:00,35.14,35.15,35.11,35.14,7809.0,33.6191,33.6287,33.5904,33.6191,7809.0
2020-10-02 13:55:00,35.14,35.17,35.11,35.16,9962.0,33.6191,33.6478,33.5904,33.6382,9962.0
2020-10-02 14:00:00,35.16,35.24,35.16,35.23,7799.0,33.6382,33.7148,33.6382,33.7052,7799.0
2020-10-02 14:05:00,35.24,35.3,35.22,35.27,8282.0,33.7148,33.7722,33.6956,33.7435,8282.0
2020-10-02 14:10:00,35.28,35.29,35.22,35.23,12284.0,33.753,33.7626,33.6956,33.7052,12284.0
2020-10-02 14:15:00,35.24,35.3,35.22,35.27,7841.0,33.7148,33.7722,33.6956,33.7435,7841.0
2020-10-02 14:20:00,35.27,35.3,35.27,35.3,10804.0,33.7435,33.7722,33.7435,33.7722,10804.0
2020-10-02 14:25:00,35.29,35.29,35.2,35.25,10000.0,33.7626,33.7626,33.6765,33.7243,10000.0
2020-10-02 14:30:00,35.25,35.26,35.18,35.23,11928.0,33.7243,33.7339,33.6574,33.7052,11928.0
2020-10-02 14:35:00,35.23,35.24,35.18,35.19,10270.0,33.7052,33.7148,33.6574,33.6669,10270.0
2020-10-02 14:40:00,35.2,35.27,35.18,35.26,14612.0,33.6765,33.7435,33.6574,33.7339,14612.0
2020-10-02 14:45:00,35.26,35.31,35.23,35.26,17003.0,33.7339,33.7817,33.7052,33.7339,17003.0
2020-10-02 14:50:00,35.26,35.27,35.21,35.25,13177.0,33.7339,33.7435,33.6861,33.7243,13177.0
2020-10-02 14:55:00,35.25,35.33,35.24,35.28,13529.0,33.7243,33.8009,33.7148,33.753,13529.0
2020-10-02 15:00:00,35.28,35.28,35.21,35.26,9121.0,33.753,33.753,33.6861,33.7339,9121.0
2020-10-02 15:05:00,35.26,35.26,35.23,35.23,5608.0,33.7339,33.7339,33.7052,33.7052,5608.0
2020-10-02 15:10:00,35.24,35.3,35.16,35.19,31245.0,33.7148,33.7722,33.6382,33.6669,31245.0
2020-10-02 15:15:00,35.19,35.21,35.16,35.18,9793.0,33.6669,33.6861,33.6382,33.6574,9793.0
2020-10-02 15:20:00,35.17,35.22,35.16,35.22,9889.0,33.6478,33.6956,33.6382,33.6956,9889.0
2020-10-02 15:25:00,35.22,35.23,35.2,35.23,19112.0,33.6956,33.7052,33.6765,33.7052,19112.0
2020-10-02 15:30:00,35.23,35.27,35.2,35.25,13887.0,33.7052,33.7435,33.6765,33.7243,13887.0
2020-10-02 15:35:00,35.25,35.29,35.23,35.24,12369.0,33.7243,33.7626,33.7052,33.7148,12369.0
2020-10-02 15:40:00,35.24,35.25,35.17,35.2,18292.0,33.7148,33.7243,33.6478,33.6765,18292.0
2020-10-02 15:45:00,35.2,35.23,35.17,35.19,24454.0,33.6765,33.7052,33.6478,33.6669,24454.0
2020-10-02 15:50:00,35.2,35.2,35.13,35.14,27436.0,33.6765,33.6765,33.6095,33.6191,27436.0
2020-10-02 15:55:00,35.13,35.18,35.08,35.1,103726.0,33.6095,33.6574,33.5617,33.5808,103726.0
2020-10-05 09:30:00,35.46,35.7,35.39,35.48,11923.0,33.9252,34.1549,33.8583,33.9444,11923.0
2020-10-05 09:35:00,35.51,35.51,35.32,35.42,20152.0,33.9731,33.9731,33.7913,33.887,20152.0
2020-10-05 09:40:00,35.43,35.51,35.4,35.46,7064.0,33.8965,33.9731,33.8678,33.9252,7064.0
2020-10-05 09:45:00,35.48,35.54,35.45,35.48,9711.0,33.9444,34.0018,33.9157,33.9444,9711.0
2020-10-05 09:50:00,35.5,35.52,35.44,35.49,8459.0,33.9635,33.9826,33.9061,33.9539,8459.0
2020-10-05 09:55:00,35.5,35.51,35.44,35.46,8711.0,33.9635,33.9731,33.9061,33.9252,8711.0
2020-10-05 10:00:00,35.49,35.54,35.44,35.45,14732.0,33.9539,34.0018,33.9061,33.9157,14732.0
2020-10-05 10:05:00,35.45,35.53,35.41,35.5,10076.0,33.9157,33.9922,33.8774,33.9635,10076.0
2020-10-05 10:10:00,35.49,35.5,35.44,35.45,9747.0,33.9539,33.9635,33.9061,33.9157,9747.0
2020-10-05 10:15:00,35.44,35.5,35.44,35.47,6220.0,33.9061,33.9635,33.9061,33.9348,6220.0
2020-10-05 10:20:00,35.47,35.49,35.39,35.41,9610.0,33.9348,33.9539,33.8583,33.8774,9610.0
2020-10-05 10:25:00,35.42,35.45,35.38,35.45,6222.0,33.887,33.9157,33.8487,33.9157,6222.0
2020-10-05 10:30:00,35.45,35.54,35.45,35.53,15139.0,33.9157,34.0018,33.9157,33.9922,15139.0
2020-10-05 10:35:00,35.54,35.57,35.49,35.49,9264.0,34.0018,34.0305,33.9539,33.9539,9264.0
2020-10-05 10:40:00,35.49,35.51,35.45,35.45,5199.0,33.9539,33.9731,33.9157,33.9157,5199.0
2020-10-05 10:45:00,35.45,35.48,35.38,35.41,16384.0,33.9157,33.9444,33.8487,33.8774,16384.0
2020-10-05 10:50:00,35.41,35.42,35.39,35.41,13786.0,33.8774,33.887,33.8583,33.8774,13786.0
2020-10-05 10:55:00,35.41,35.44,35.37,35.4,12913.0,33.8774,33.9061,33.8391,33.8678,12913.0
2020-10-05 11:00:00,35.4,35.44,35.36,35.44,6625.0,33.8678,33.9061,33.8296,33.9061,6625.0
2020-10-05 11:05:00,35.44,35.49,35.44,35.47,8180.0,33.9061,33.9539,33.9061,33.9348,8180.0
2020-10-05 11:10:00,35.47,35.5,35.45,35.49,7421.0,33.9348,33.9635,33.9157,33.9539,7421.0
2020-10-05 11:15:00,35.5,35.6,35.49,35.58,7090.0,33.9635,34.0592,33.9539,34.0401,7090.0
2020-10-05 11:20:00,35.58,35.59,35.53,35.53,5963.0,34.0401,34.0496,33.9922,33.9922,5963.0
2020-10-05 11:25:00,35.53,35.59,35.49,35.5,24427.0,33.9922,34.0496,33.9539,33.9635,24427.0
2020-10-05 11:30:00,35.5,35.51,35.46,35.49,9303.0,33.9635,33.9731,33.9252,33.9539,9303.0
2020-10-05 11:35:00,35.5,35.53,35.46,35.47,13561.0,33.9635,33.9922,33.9252,33.9348,13561.0
2020-10-05 11:40:00,35.47,35.49,35.39,35.4,14251.0,33.9348,33.9539,33.8583,33.8678,14251.0
2020-10-05 11:45:00,35.4,35.48,35.39,35.46,20539.0,33.8678,33.9444,33.8583,33.9252,20539.0
2020-10-05 11:50:00,35.47,35.53,35.47,35.51,7709.0,33.9348,33.9922,33.9348,33.9731,7709.0
2020-10-05 11:55:00,35.51,35.56,35.5,35.54,8931.0,33.9731,34.0209,33.9635,34.0018,8931.0
2020-10-05 12:00:00,35.54,35.58,35.51,35.52,10826.0,34.0018,34.0401,33.9731,33.9826,10826.0
2020-10-05 12:05:00,35.53,35.58,35.52,35.58,7072.0,33.9922,34.0401,33.9826,34.0401,7072.0
2020-10-05 12:10:00,35.59,35.6,35.57,35.58,9075.0,34.0496,34.0592,34.0305,34.0401,9075.0
2020-10-05 12:15:00,35.58,35.58,35.54,35.58,13688.0,34.0401,34.0401,34.0018,34.0401,13688.0
2020-10-05 12:20:00,35.58,35.63,35.58,35.63,8303.0,34.0401,34.0879,34.0401,34.0879,8303.0
2020-10-05 12:25:00,35.63,35.69,35.61,35.69,13415.0,34.0879,34.1453,34.0688,34.1453,13415.0
2020-10-05 12:30:00,35.69,35.7,35.63,35.67,11922.0,34.1453,34.1549,34.0879,34.1262,11922.0
2020-10-05 12:35:00,35.67,35.7,35.67,35.69,12982.0,34.1262,34.1549,34.1262,34.1453,12982.0
2020-10-05 12:40:00,35.69,35.78,35.69,35.76,66015.0,34.1453,34.2314,34.1453,34.2123,66015.0
2020-10-05 12:45:00,35.75,35.77,35.72,35.75,9124.0,34.2027,34.2218,34.174,34.2027,9124.0
2020-10-05 12:50:00,35.73,35.77,35.73,35.75,8110.0,34.1836,34.2218,34.1836,34.2027,8110.0
2020-10-05 12:55:00,35.75,35.79,35.75,35.79,14865.0,34.2027,34.241,34.2027,34.241,14865.0
2020-10-05 13:00:00,35.79,35.82,35.76,35.78,13143.0,34.241,34.2697,34.2123,34.2314,13143.0
2020-10-05 13:05:00,35.78,35.79,35.72,35.76,21669.0,34.2314,34.241,34.174,34.2123,21669.0
2020-10-05 13:10:00,35.76,35.8,35.76,35.77,5272.0,34.2123,34.2505,34.2123,34.2218,5272.0
2020-10-05 13:15:00,35.78,35.85,35.77,35.84,11836.0,34.2314,34.2984,34.2218,34.2888,11836.0
2020-10-05 13:20:00,35.84,35.89,35.83,35.85,23644.0,34.2888,34.3366,34.2792,34.2984,23644.0
2020-10-05 13:25:00,35.84,35.87,35.82,35.87,25887.0,34.2888,34.3175,34.2697,34.3175,25887.0
2020-10-05 13:30:00,35.87,35.88,35.86,35.88,15960.0,34.3175,34.3271,34.3079,34.3271,15960.0
2020-10-05 13:35:00,35.87,35.87,35.84,35.84,5663.0,34.3175,34.3175,34.2888,34.2888,5663.0
2020-10-05 13:40:00,35.84,35.87,35.83,35.87,6968.0,34.2888,34.3175,34.2792,34.3175,6968.0
2020-10-05 13:45:00,35.87,35.88,35.82,35.83,12145.0,34.3175,34.3271,34.2697,34.2792,12145.0
2020-10-05 13:50:00,35.83,35.87,35.8,35.85,16550.0,34.2792,34.3175,34.2505,34.2984,16550.0
2020-10-05 13:55:00,35.84,35.88,35.82,35.87,11204.0,34.2888,34.3271,34.2697,34.3175,11204.0
2020-10-05 14:00:00,35.87,35.87,35.82,35.85,9813.0,34.3175,34.3175,34.2697,34.2984,9813.0
2020-10-05 14:05:00,35.86,35.88,35.84,35.87,10951.0,34.3079,34.3271,34.2888,34.3175,10951.0
2020-10-05 14:10:00,35.87,35.9,35.86,35.89,6239.0,34.3175,34.3462,34.3079,34.3366,6239.0
2020-10-05 14:15:00,35.9,35.96,35.89,35.95,16898.0,34.3462,34.4036,34.3366,34.394,16898.0
2020-10-05 14:20:00,35.95,35.99,35.95,35.98,17332.0,34.394,34.4323,34.394,34.4227,17332.0
2020-10-05 14:25:00,35.98,35.99,35.89,35.95,19700.0,34.4227,34.4323,34.3366,34.394,19700.0
2020-10-05 14:30:00,35.95,35.99,35.95,35.97,13043.0,34.394,34.4323,34.394,34.4132,13043.0
2020-10-05 14:35:00,35.98,36.04,35.97,36.01,21244.0,34.4227,34.4801,34.4132,34.4514,21244.0
2020-10-05 14:40:00,36.01,36.03,35.99,36.02,24738.0,34.4514,34.4706,34.4323,34.461,24738.0
2020-10-05 14:45:00,36.02,36.03,35.99,36.0,10182.0,34.461,34.4706,34.4323,34.4419,10182.0
2020-10-05 14:50:00,36.01,36.04,35.98,36.02,17505.0,34.4514,34.4801,34.4227,34.461,17505.0
2020-10-05 14:55:00,36.01,36.08,36.0,36.08,14817.0,34.4514,34.5184,34.4419,34.5184,14817.0
2020-10-05 15:00:00,36.08,36.09,36.06,36.07,13899.0,34.5184,34.528,34.4993,34.5088,13899.0
2020-10-05 15:05:00,36.07,36.08,36.05,36.08,13193.0,34.5088,34.5184,34.4897,34.5184,13193.0
2020-10-05 15:10:00,36.08,36.12,36.06,36.08,17712.0,34.5184,34.5567,34.4993,34.5184,17712.0
2020-10-05 15:15:00,36.08,36.11,36.06,36.07,12239.0,34.5184,34.5471,34.4993,34.5088,12239.0
2020-10-05 15:20:00,36.07,36.11,36.06,36.11,15408.0,34.5088,34.5471,34.4993,34.5471,15408.0
2020-10-05 15:25:00,36.11,36.13,36.09,36.13,24012.0,34.5471,34.5662,34.528,34.5662,24012.0
2020-10-05 15:30:00,36.13,36.15,36.1,36.11,19920.0,34.5662,34.5854,34.5375,34.5471,19920.0
2020-10-05 15:35:00,36.11,36.19,36.09,36.17,27113.0,34.5471,34.6236,34.528,34.6045,27113.0
2020-10-05 15:40:00,36.18,36.21,36.13,36.13,19446.0,34.6141,34.6428,34.5662,34.5662,19446.0
2020-10-05 15:45:00,36.14,36.18,36.13,36.16,54531.0,34.5758,34.6141,34.5662,34.5949,54531.0
2020-10-05 15:50:00,36.16,36.2,36.08,36.09,48972.0,34.5949,34.6332,34.5184,34.528,48972.0
2020-10-05 15:55:00,36.1,36.1,36.04,36.06,138202.0,34.5375,34.5375,34.4801,34.4993,138202.0
2020-10-06 09:30:00,36.1,36.18,35.89,35.93,35870.0,34.5375,34.6141,34.3366,34.3749,35870.0
2020-10-06 09:35:00,35.99,36.12,35.97,36.07,19475.0,34.4323,34.5567,34.4132,34.5088,19475.0
2020-10-06 09:40:00,36.1,36.21,36.03,36.19,17386.0,34.5375,34.6428,34.4706,34.6236,17386.0
2020-10-06 09:45:00,36.18,36.23,36.13,36.19,15101.0,34.6141,34.6619,34.5662,34.6236,15101.0
2020-10-06 09:50:00,36.19,36.19,36.06,36.06,8028.0,34.6236,34.6236,34.4993,34.4993,8028.0
2020-10-06 09:55:00,36.06,36.11,36.03,36.11,10128.0,34.4993,34.5471,34.4706,34.5471,10128.0
2020-10-06 10:00:00,36.11,36.11,36.02,36.02,19938.0,34.5471,34.5471,34.461,34.461,19938.0
2020-10-06 10:05:00,36.01,36.09,36.0,36.03,72366.0,34.4514,34.528,34.4419,34.4706,72366.0
2020-10-06 10:10:00,36.03,36.08,35.98,36.02,48470.0,34.4706,34.5184,34.4227,34.461,48470.0
2020-10-06 10:15:00,36.02,36.06,36.0,36.01,29910.0,34.461,34.4993,34.4419,34.4514,29910.0
2020-10-06 10:20:00,36.0,36.01,35.95,35.97,9326.0,34.4419,34.4514,34.394,34.4132,9326.0
2020-10-06 10:25:00,35.98,35.98,35.89,35.9,27747.0,34.4227,34.4227,34.3366,34.3462,27747.0
2020-10-06 10:30:00,35.9,35.9,35.83,35.87,34235.0,34.3462,34.3462,34.2792,34.3175,34235.0
2020-10-06 10:35:00,35.88,35.92,35.85,35.91,11041.0,34.3271,34.3653,34.2984,34.3558,11041.0
2020-10-06 10:40:00,35.91,35.98,35.77,35.82,8603.0,34.3558,34.4227,34.2218,34.2697,8603.0
2020-10-06 10:45:00,35.8,35.9,35.79,35.88,13853.0,34.2505,34.3462,34.241,34.3271,13853.0
2020-10-06 10:50:00,35.89,35.91,35.83,35.84,11505.0,34.3366,34.3558,34.2792,34.2888,11505.0
2020-10-06 10:55:00,35.84,35.87,35.82,35.83,11029.0,34.2888,34.3175,34.2697,34.2792,11029.0
2020-10-06 11:00:00,35.83,35.86,35.83,35.84,12718.0,34.2792,34.3079,34.2792,34.2888,12718.0
2020-10-06 11:05:00,35.84,35.85,35.79,35.81,10076.0,34.2888,34.2984,34.241,34.2601,10076.0
2020-10-06 11:10:00,35.82,35.84,35.79,35.82,6476.0,34.2697,34.2888,34.241,34.2697,6476.0
2020-10-06 11:15:00,35.82,35.84,35.79,35.8,5043.0,34.2697,34.2888,34.241,34.2505,5043.0
2020-10-06 11:20:00,35.8,35.81,35.69,35.72,8633.0,34.2505,34.2601,34.1453,34.174,8633.0
2020-10-06 11:25:00,35.7,35.75,35.68,35.75,6586.0,34.1549,34.2027,34.1357,34.2027,6586.0
2020-10-06 11:30:00,35.73,35.81,35.71,35.8,10721.0,34.1836,34.2601,34.1644,34.2505,10721.0
2020-10-06 11:35:00,35.81,35.89,35.8,35.88,8931.0,34.2601,34.3366,34.2505,34.3271,8931.0
2020-10-06 11:40:00,35.87,35.88,35.83,35.84,5922.0,34.3175,34.3271,34.2792,34.2888,5922.0
2020-10-06 11:45:00,35.85,35.86,35.74,35.74,15049.0,34.2984,34.3079,34.1931,34.1931,15049.0
2020-10-06 11:50:00,35.73,35.74,35.7,35.73,10188.0,34.1836,34.1931,34.1549,34.1836,10188.0
2020-10-06 11:55:00,35.73,35.78,35.71,35.72,46179.0,34.1836,34.2314,34.1644,34.174,46179.0
2020-10-06 12:00:00,35.72,35.72,35.65,35.65,36163.0,34.174,34.174,34.107,34.107,36163.0
2020-10-06 12:05:00,35.65,35.72,35.63,35.69,15527.0,34.107,34.174,34.0879,34.1453,15527.0
2020-10-06 12:10:00,35.68,35.69,35.57,35.59,37172.0,34.1357,34.1453,34.0305,34.0496,37172.0
2020-10-06 12:15:00,35.57,35.6,35.52,35.52,37115.0,34.0305,34.0592,33.9826,33.9826,37115.0
2020-10-06 12:20:00,35.52,35.53,35.47,35.51,29150.0,33.9826,33.9922,33.9348,33.9731,29150.0
2020-10-06 12:25:00,35.52,35.55,35.51,35.54,7765.0,33.9826,34.0113,33.9731,34.0018,7765.0
2020-10-06 12:30:00,35.53,35.54,35.46,35.47,18597.0,33.9922,34.0018,33.9252,33.9348,18597.0
2020-10-06 12:35:00,35.47,35.51,35.46,35.49,12196.0,33.9348,33.9731,33.9252,33.9539,12196.0
2020-10-06 12:40:00,35.5,35.51,35.48,35.5,5302.0,33.9635,33.9731,33.9444,33.9635,5302.0
2020-10-06 12:45:00,35.5,35.55,35.49,35.54,10340.0,33.9635,34.0113,33.9539,34.0018,10340.0
2020-10-06 12:50:00,35.55,35.55,35.52,35.53,11528.0,34.0113,34.0113,33.9826,33.9922,11528.0
2020-10-06 12:55:00,35.52,35.52,35.49,35.51,13947.0,33.9826,33.9826,33.9539,33.9731,13947.0
2020-10-06 13:00:00,35.52,35.56,35.51,35.53,19868.0,33.9826,34.0209,33.9731,33.9922,19868.0
2020-10-06 13:05:00,35.54,35.59,35.53,35.56,27876.0,34.0018,34.0496,33.9922,34.0209,27876.0
2020-10-06 13:10:00,35.56,35.58,35.55,35.57,19938.0,34.0209,34.0401,34.0113,34.0305,19938.0
2020-10-06 13:15:00,35.57,35.61,35.56,35.61,14657.0,34.0305,34.0688,34.0209,34.0688,14657.0
2020-10-06 13:20:00,35.61,35.66,35.59,35.65,9258.0,34.0688,34.1166,34.0496,34.107,9258.0
2020-10-06 13:25:00,35.64,35.74,35.64,35.73,10162.0,34.0975,34.1931,34.0975,34.1836,10162.0
2020-10-06 13:30:00,35.73,35.78,35.73,35.76,8378.0,34.1836,34.2314,34.1836,34.2123,8378.0
2020-10-06 13:35:00,35.75,35.77,35.71,35.72,13463.0,34.2027,34.2218,34.1644,34.174,13463.0
2020-10-06 13:40:00,35.72,35.75,35.71,35.73,11717.0,34.174,34.2027,34.1644,34.1836,11717.0
2020-10-06 13:45:00,35.73,35.74,35.68,35.7,22606.0,34.1836,34.1931,34.1357,34.1549,22606.0
2020-10-06 13:50:00,35.7,35.74,35.69,35.73,17122.0,34.1549,34.1931,34.1453,34.1836,17122.0
2020-10-06 13:55:00,35.73,35.76,35.72,35.74,11663.0,34.1836,34.2123,34.174,34.1931,11663.0
2020-10-06 14:00:00,35.73,35.75,35.71,35.73,10802.0,34.1836,34.2027,34.1644,34.1836,10802.0
2020-10-06 14:05:00,35.74,35.78,35.73,35.75,11708.0,34.1931,34.2314,34.1836,34.2027,11708.0
2020-10-06 14:10:00,35.75,35.77,35.72,35.77,18175.0,34.2027,34.2218,34.174,34.2218,18175.0
2020-10-06 14:15:00,35.77,35.8,35.76,35.77,13784.0,34.2218,34.2505,34.2123,34.2218,13784.0
2020-10-06 14:20:00,35.77,35.84,35.77,35.83,13245.0,34.2218,34.2888,34.2218,34.2792,13245.0
2020-10-06 14:25:00,35.83,35.85,35.82,35.84,20154.0,34.2792,34.2984,34.2697,34.2888,20154.0
2020-10-06 14:30:00,35.84,35.85,35.79,35.83,12687.0,34.2888,34.2984,34.241,34.2792,12687.0
2020-10-06 14:35:00,35.82,35.83,35.78,35.82,18241.0,34.2697,34.2792,34.2314,34.2697,18241.0
2020-10-06 14:40:00,35.82,35.88,35.81,35.87,12183.0,34.2697,34.3271,34.2601,34.3175,12183.0
2020-10-06 14:45:00,35.87,35.92,35.67,35.69,18863.0,34.3175,34.3653,34.1262,34.1453,18863.0
2020-10-06 14:50:00,35.68,35.68,35.27,35.29,34954.0,34.1357,34.1357,33.7435,33.7626,34954.0
2020-10-06 14:55:00,35.25,35.34,35.1,35.23,17089.0,33.7243,33.8104,33.5808,33.7052,17089.0
2020-10-06 15:00:00,35.23,35.24,35.1,35.14,27150.0,33.7052,33.7148,33.5808,33.6191,27150.0
2020-10-06 15:05:00,35.11,35.16,35.0,35.11,33549.0,33.5904,33.6382,33.4852,33.5904,33549.0
2020-10-06 15:10:00,35.12,35.21,35.09,35.17,17136.0,33.6,33.6861,33.5713,33.6478,17136.0
2020-10-06 15:15:00,35.17,35.23,35.14,35.15,23697.0,33.6478,33.7052,33.6191,33.6287,23697.0
2020-10-06 15:20:00,35.15,35.17,35.06,35.07,24028.0,33.6287,33.6478,33.5426,33.5521,24028.0
2020-10-06 15:25:00,35.07,35.2,35.06,35.2,25556.0,33.5521,33.6765,33.5426,33.6765,25556.0
2020-10-06 15:30:00,35.2,35.3,35.17,35.28,23916.0,33.6765,33.7722,33.6478,33.753,23916.0
2020-10-06 15:35:00,35.27,35.28,35.15,35.16,19464.0,33.7435,33.753,33.6287,33.6382,19464.0
2020-10-06 15:40:00,35.16,35.18,35.08,35.14,32052.0,33.6382,33.6574,33.5617,33.6191,32052.0
2020-10-06 15:45:00,35.13,35.15,35.02,35.09,48297.0,33.6095,33.6287,33.5043,33.5713,48297.0
2020-10-06 15:50:00,35.06,35.1,34.97,35.02,94135.0,33.5426,33.5808,33.4565,33.5043,94135.0
2020-10-06 15:55:00,35.04,35.08,34.95,34.95,132114.0,33.5234,33.5617,33.4373,33.4373,132114.0
2020-10-07 09:30:00,35.26,35.72,35.26,35.62,27940.0,33.7339,34.174,33.7339,34.0783,27940.0
2020-10-07 09:35:00,35.63,35.67,35.55,35.56,15678.0,34.0879,34.1262,34.0113,34.0209,15678.0
2020-10-07 09:40:00,35.58,35.61,35.51,35.56,17071.0,34.0401,34.0688,33.9731,34.0209,17071.0
2020-10-07 09:45:00,35.55,35.64,35.53,35.64,14957.0,34.0113,34.0975,33.9922,34.0975,14957.0
2020-10-07 09:50:00,35.64,35.64,35.55,35.57,20534.0,34.0975,34.0975,34.0113,34.0305,20534.0
2020-10-07 09:55:00,35.57,35.59,35.46,35.49,21538.0,34.0305,34.0496,33.9252,33.9539,21538.0
2020-10-07 10:00:00,35.48,35.49,35.4,35.44,19917.0,33.9444,33.9539,33.8678,33.9061,19917.0
2020-10-07 10:05:00,35.44,35.55,35.41,35.54,15721.0,33.9061,34.0113,33.8774,34.0018,15721.0
2020-10-07 10:10:00,35.55,35.55,35.42,35.44,18487.0,34.0113,34.0113,33.887,33.9061,18487.0
2020-10-07 10:15:00,35.44,35.55,35.43,35.55,7183.0,33.9061,34.0113,33.8965,34.0113,7183.0
2020-10-07 10:20:00,35.54,35.59,35.51,35.53,20033.0,34.0018,34.0496,33.9731,33.9922,20033.0
2020-10-07 10:25:00,35.54,35.54,35.44,35.46,12258.0,34.0018,34.0018,33.9061,33.9252,12258.0
2020-10-07 10:30:00,35.45,35.49,35.39,35.39,19301.0,33.9157,33.9539,33.8583,33.8583,19301.0
2020-10-07 10:35:00,35.39,35.41,35.35,35.35,13810.0,33.8583,33.8774,33.82,33.82,13810.0
2020-10-07 10:40:00,35.38,35.38,35.27,35.34,16696.0,33.8487,33.8487,33.7435,33.8104,16696.0
2020-10-07 10:45:00,35.36,35.38,35.33,35.37,7988.0,33.8296,33.8487,33.8009,33.8391,7988.0
2020-10-07 10:50:00,35.37,35.4,35.36,35.4,5313.0,33.8391,33.8678,33.8296,33.8678,5313.0
2020-10-07 10:55:00,35.39,35.41,35.38,35.4,4531.0,33.8583,33.8774,33.8487,33.8678,4531.0
2020-10-07 11:00:00,35.41,35.49,35.39,35.48,17681.0,33.8774,33.9539,33.8583,33.9444,17681.0
2020-10-07 11:05:00,35.49,35.52,35.48,35.49,6298.0,33.9539,33.9826,33.9444,33.9539,6298.0
2020-10-07 11:10:00,35.52,35.52,35.44,35.46,5697.0,33.9826,33.9826,33.9061,33.9252,5697.0
2020-10-07 11:15:00,35.46,35.47,35.43,35.46,5215.0,33.9252,33.9348,33.8965,33.9252,5215.0
2020-10-07 11:20:00,35.44,35.45,35.42,35.43,4670.0,33.9061,33.9157,33.887,33.8965,4670.0
2020-10-07 11:25:00,35.45,35.45,35.39,35.4,10013.0,33.9157,33.9157,33.8583,33.8678,10013.0
2020-10-07 11:30:00,35.41,35.42,35.37,35.4,6906.0,33.8774,33.887,33.8391,33.8678,6906.0
2020-10-07 11:35:00,35.4,35.4,35.35,35.36,5881.0,33.8678,33.8678,33.82,33.8296,5881.0
2020-10-07 11:40:00,35.38,35.39,35.37,35.39,3332.0,33.8487,33.8583,33.8391,33.8583,3332.0
2020-10-07 11:45:00,35.4,35.41,35.37,35.37,2901.0,33.8678,33.8774,33.8391,33.8391,2901.0
2020-10-07 11:50:00,35.37,35.38,35.33,35.37,8923.0,33.8391,33.8487,33.8009,33.8391,8923.0
2020-10-07 11:55:00,35.37,35.39,35.33,35.34,5060.0,33.8391,33.8583,33.8009,33.8104,5060.0
2020-10-07 12:00:00,35.35,35.38,35.34,35.36,8667.0,33.82,33.8487,33.8104,33.8296,8667.0
2020-10-07 12:05:00,35.35,35.36,35.32,35.33,5244.0,33.82,33.8296,33.7913,33.8009,5244.0
2020-10-07 12:10:00,35.34,35.38,35.33,35.37,8311.0,33.8104,33.8487,33.8009,33.8391,8311.0
2020-10-07 12:15:00,35.36,35.36,35.32,35.34,6270.0,33.8296,33.8296,33.7913,33.8104,6270.0
2020-10-07 12:20:00,35.33,35.34,35.29,35.34,10819.0,33.8009,33.8104,33.7626,33.8104,10819.0
2020-10-07 12:25:00,35.35,35.37,35.24,35.32,32605.0,33.82,33.8391,33.7148,33.7913,32605.0
2020-10-07 12:30:00,35.33,35.4,35.33,35.39,16921.0,33.8009,33.8678,33.8009,33.8583,16921.0
2020-10-07 12:35:00,35.39,35.39,35.34,35.36,8405.0,33.8583,33.8583,33.8104,33.8296,8405.0
2020-10-07 12:40:00,35.37,35.37,35.33,35.34,4938.0,33.8391,33.8391,33.8009,33.8104,4938.0
2020-10-07 12:45:00,35.35,35.36,35.32,35.34,7406.0,33.82,33.8296,33.7913,33.8104,7406.0
2020-10-07 12:50:00,35.34,35.34,35.28,35.29,6873.0,33.8104,33.8104,33.753,33.7626,6873.0
2020-10-07 12:55:00,35.29,35.31,35.28,35.3,11961.0,33.7626,33.7817,33.753,33.7722,11961.0
2020-10-07 13:00:00,35.3,35.33,35.27,35.33,11624.0,33.7722,33.8009,33.7435,33.8009,11624.0
2020-10-07 13:05:00,35.32,35.33,35.3,35.31,6267.0,33.7913,33.8009,33.7722,33.7817,6267.0
2020-10-07 13:10:00,35.31,35.36,35.31,35.31,8455.0,33.7817,33.8296,33.7817,33.7817,8455.0
2020-10-07 13:15:00,35.3,35.31,35.28,35.3,5318.0,33.7722,33.7817,33.753,33.7722,5318.0
2020-10-07 13:20:00,35.3,35.3,35.25,35.27,10412.0,33.7722,33.7722,33.7243,33.7435,10412.0
2020-10-07 13:25:00,35.28,35.31,35.27,35.28,5106.0,33.753,33.7817,33.7435,33.753,5106.0
2020-10-07 13:30:00,35.28,35.29,35.25,35.26,15379.0,33.753,33.7626,33.7243,33.7339,15379.0
2020-10-07 13:35:00,35.26,35.26,35.21,35.23,11184.0,33.7339,33.7339,33.6861,33.7052,11184.0
2020-10-07 13:40:00,35.23,35.27,35.2,35.27,19962.0,33.7052,33.7435,33.6765,33.7435,19962.0
2020-10-07 13:45:00,35.25,35.31,35.25,35.3,6414.0,33.7243,33.7817,33.7243,33.7722,6414.0
2020-10-07 13:50:00,35.3,35.38,35.3,35.36,6064.0,33.7722,33.8487,33.7722,33.8296,6064.0
2020-10-07 13:55:00,35.36,35.36,35.27,35.29,8725.0,33.8296,33.8296,33.7435,33.7626,8725.0
2020-10-07 14:00:00,35.3,35.35,35.29,35.32,5722.0,33.7722,33.82,33.7626,33.7913,5722.0
2020-10-07 14:05:00,35.31,35.31,35.21,35.24,9579.0,33.7817,33.7817,33.6861,33.7148,9579.0
2020-10-07 14:10:00,35.26,35.3,35.25,35.27,10676.0,33.7339,33.7722,33.7243,33.7435,10676.0
2020-10-07 14:15:00,35.27,35.34,35.25,35.34,11768.0,33.7435,33.8104,33.7243,33.8104,11768.0
2020-10-07 14:20:00,35.33,35.39,35.32,35.37,11958.0,33.8009,33.8583,33.7913,33.8391,11958.0
2020-10-07 14:25:00,35.36,35.37,35.33,35.34,86875.0,33.8296,33.8391,33.8009,33.8104,86875.0
2020-10-07 14:30:00,35.34,35.36,35.31,35.32,27435.0,33.8104,33.8296,33.7817,33.7913,27435.0
2020-10-07 14:35:00,35.32,35.32,35.28,35.3,48159.0,33.7913,33.7913,33.753,33.7722,48159.0
2020-10-07 14:40:00,35.3,35.3,35.23,35.25,16467.0,33.7722,33.7722,33.7052,33.7243,16467.0
2020-10-07 14:45:00,35.25,35.27,35.22,35.23,27133.0,33.7243,33.7435,33.6956,33.7052,27133.0
2020-10-07 14:50:00,35.23,35.27,35.21,35.27,16679.0,33.7052,33.7435,33.6861,33.7435,16679.0
2020-10-07 14:55:00,35.27,35.32,35.26,35.31,5558.0,33.7435,33.7913,33.7339,33.7817,5558.0
2020-10-07 15:00:00,35.31,35.32,35.29,35.3,13810.0,33.7817,33.7913,33.7626,33.7722,13810.0
2020-10-07 15:05:00,35.32,35.34,35.29,35.32,15323.0,33.7913,33.8104,33.7626,33.7913,15323.0
2020-10-07 15:10:00,35.32,35.35,35.31,35.33,14082.0,33.7913,33.82,33.7817,33.8009,14082.0
2020-10-07 15:15:00,35.34,35.34,35.3,35.32,15494.0,33.8104,33.8104,33.7722,33.7913,15494.0
2020-10-07 15:20:00,35.32,35.35,35.31,35.33,22005.0,33.7913,33.82,33.7817,33.8009,22005.0
2020-10-07 15:25:00,35.33,35.34,35.31,35.34,18770.0,33.8009,33.8104,33.7817,33.8104,18770.0
2020-10-07 15:30:00,35.34,35.35,35.27,35.28,31330.0,33.8104,33.82,33.7435,33.753,31330.0
2020-10-07 15:35:00,35.29,35.3,35.25,35.29,29523.0,33.7626,33.7722,33.7243,33.7626,29523.0
2020-10-07 15:40:00,35.3,35.32,35.29,35.3,36146.0,33.7722,33.7913,33.7626,33.7722,36146.0
2020-10-07 15:45:00,35.3,35.31,35.26,35.3,57457.0,33.7722,33.7817,33.7339,33.7722,57457.0
2020-10-07 15:50:00,35.31,35.34,35.3,35.34,67652.0,33.7817,33.8104,33.7722,33.8104,67652.0
2020-10-07 15:55:00,35.34,35.34,35.23,35.25,270295.0,33.8104,33.8104,33.7052,33.7243,270295.0
2020-10-08 09:30:00,35.65,35.75,35.49,35.64,29474.0,34.107,34.2027,33.9539,34.0975,29474.0
2020-10-08 09:35:00,35.63,35.64,35.49,35.53,45080.0,34.0879,34.0975,33.9539,33.9922,45080.0
2020-10-08 09:40:00,35.54,35.69,35.54,35.6,58510.0,34.0018,34.1453,34.0018,34.0592,58510.0
2020-10-08 09:45:00,35.61,35.63,35.59,35.62,9556.0,34.0688,34.0879,34.0496,34.0783,9556.0
2020-10-08 09:50:00,35.63,35.81,35.61,35.77,30393.0,34.0879,34.2601,34.0688,34.2218,30393.0
2020-10-08 09:55:00,35.77,35.8,35.63,35.77,64005.0,34.2218,34.2505,34.0879,34.2218,64005.0
2020-10-08 10:00:00,35.79,35.79,35.63,35.72,15994.0,34.241,34.241,34.0879,34.174,15994.0
2020-10-08 10:05:00,35.71,35.84,35.7,35.77,16767.0,34.1644,34.2888,34.1549,34.2218,16767.0
2020-10-08 10:10:00,35.77,35.86,35.75,35.85,49697.0,34.2218,34.3079,34.2027,34.2984,49697.0
2020-10-08 10:15:00,35.84,35.91,35.82,35.91,15004.0,34.2888,34.3558,34.2697,34.3558,15004.0
2020-10-08 10:20:00,35.91,35.94,35.9,35.92,10922.0,34.3558,34.3845,34.3462,34.3653,10922.0
2020-10-08 10:25:00,35.92,35.94,35.86,35.94,10266.0,34.3653,34.3845,34.3079,34.3845,10266.0
2020-10-08 10:30:00,35.94,35.98,35.93,35.98,12738.0,34.3845,34.4227,34.3749,34.4227,12738.0
2020-10-08 10:35:00,35.98,35.99,35.95,35.98,8079.0,34.4227,34.4323,34.394,34.4227,8079.0
2020-10-08 10:40:00,35.99,36.02,35.94,35.97,41206.0,34.4323,34.461,34.3845,34.4132,41206.0
2020-10-08 10:45:00,35.97,36.0,35.96,35.99,8872.0,34.4132,34.4419,34.4036,34.4323,8872.0
2020-10-08 10:50:00,36.0,36.07,35.96,35.96,103560.0,34.4419,34.5088,34.4036,34.4036,103560.0
2020-10-08 10:55:00,35.97,36.01,35.96,36.0,13170.0,34.4132,34.4514,34.4036,34.4419,13170.0
2020-10-08 11:00:00,36.01,36.04,36.0,36.02,9450.0,34.4514,34.4801,34.4419,34.461,9450.0
2020-10-08 11:05:00,36.02,36.07,36.02,36.06,9406.0,34.461,34.5088,34.461,34.4993,9406.0
2020-10-08 11:10:00,36.06,36.1,36.02,36.09,18780.0,34.4993,34.5375,34.461,34.528,18780.0
2020-10-08 11:15:00,36.09,36.11,36.03,36.04,13647.0,34.528,34.5471,34.4706,34.4801,13647.0
2020-10-08 11:20:00,36.04,36.06,35.93,35.95,13779.0,34.4801,34.4993,34.3749,34.394,13779.0
2020-10-08 11:25:00,35.94,35.94,35.88,35.89,11538.0,34.3845,34.3845,34.3271,34.3366,11538.0
2020-10-08 11:30:00,35.88,35.89,35.73,35.76,13890.0,34.3271,34.3366,34.1836,34.2123,13890.0
2020-10-08 11:35:00,35.78,35.9,35.78,35.87,10213.0,34.2314,34.3462,34.2314,34.3175,10213.0
2020-10-08 11:40:00,35.88,35.91,35.87,35.9,7842.0,34.3271,34.3558,34.3175,34.3462,7842.0
2020-10-08 11:45:00,35.91,35.95,35.91,35.95,12752.0,34.3558,34.394,34.3558,34.394,12752.0
2020-10-08 11:50:00,35.94,35.95,35.88,35.9,9800.0,34.3845,34.394,34.3271,34.3462,9800.0
2020-10-08 11:55:00,35.89,35.94,35.89,35.9,8192.0,34.3366,34.3845,34.3366,34.3462,8192.0
2020-10-08 12:00:00,35.91,35.93,35.9,35.93,7428.0,34.3558,34.3749,34.3462,34.3749,7428.0
2020-10-08 12:05:00,35.93,36.0,35.92,35.99,5484.0,34.3749,34.4419,34.3653,34.4323,5484.0
2020-10-08 12:10:00,35.99,36.01,35.98,36.01,5182.0,34.4323,34.4514,34.4227,34.4514,5182.0
2020-10-08 12:15:00,36.0,36.01,35.97,35.99,5343.0,34.4419,34.4514,34.4132,34.4323,5343.0
2020-10-08 12:20:00,35.98,36.03,35.96,36.02,6041.0,34.4227,34.4706,34.4036,34.461,6041.0
2020-10-08 12:25:00,36.02,36.06,36.01,36.04,8080.0,34.461,34.4993,34.4514,34.4801,8080.0
2020-10-08 12:30:00,36.04,36.08,36.04,36.06,6230.0,34.4801,34.5184,34.4801,34.4993,6230.0
2020-10-08 12:35:00,36.07,36.1,36.05,36.1,7427.0,34.5088,34.5375,34.4897,34.5375,7427.0
2020-10-08 12:40:00,36.1,36.11,36.05,36.05,5464.0,34.5375,34.5471,34.4897,34.4897,5464.0
2020-10-08 12:45:00,36.05,36.08,36.05,36.06,6499.0,34.4897,34.5184,34.4897,34.4993,6499.0
2020-10-08 12:50:00,36.07,36.08,36.06,36.07,3050.0,34.5088,34.5184,34.4993,34.5088,3050.0
2020-10-08 12:55:00,36.07,36.09,36.05,36.09,9539.0,34.5088,34.528,34.4897,34.528,9539.0
2020-10-08 13:00:00,36.09,36.09,36.06,36.07,8449.0,34.528,34.528,34.4993,34.5088,8449.0
2020-10-08 13:05:00,36.07,36.07,36.02,36.06,4237.0,34.5088,34.5088,34.461,34.4993,4237.0
2020-10-08 13:10:00,36.05,36.06,36.0,36.0,6008.0,34.4897,34.4993,34.4419,34.4419,6008.0
2020-10-08 13:15:00,36.0,36.01,35.96,35.99,8431.0,34.4419,34.4514,34.4036,34.4323,8431.0
2020-10-08 13:20:00,36.0,36.01,35.99,35.99,2701.0,34.4419,34.4514,34.4323,34.4323,2701.0
2020-10-08 13:25:00,36.0,36.01,35.97,36.0,7747.0,34.4419,34.4514,34.4132,34.4419,7747.0
2020-10-08 13:30:00,36.01,36.05,36.0,36.04,16610.0,34.4514,34.4897,34.4419,34.4801,16610.0
2020-10-08 13:35:00,36.04,36.07,36.03,36.07,12230.0,34.4801,34.5088,34.4706,34.5088,12230.0
2020-10-08 13:40:00,36.07,36.07,36.04,36.05,5438.0,34.5088,34.5088,34.4801,34.4897,5438.0
2020-10-08 13:45:00,36.05,36.08,36.01,36.08,5124.0,34.4897,34.5184,34.4514,34.5184,5124.0
2020-10-08 13:50:00,36.07,36.1,36.05,36.09,12760.0,34.5088,34.5375,34.4897,34.528,12760.0
2020-10-08 13:55:00,36.09,36.1,36.05,36.05,7387.0,34.528,34.5375,34.4897,34.4897,7387.0
2020-10-08 14:00:00,36.06,36.08,36.03,36.08,9945.0,34.4993,34.5184,34.4706,34.5184,9945.0
2020-10-08 14:05:00,36.08,36.08,36.04,36.05,12028.0,34.5184,34.5184,34.4801,34.4897,12028.0
2020-10-08 14:10:00,36.05,36.09,36.02,36.04,17935.0,34.4897,34.528,34.461,34.4801,17935.0
2020-10-08 14:15:00,36.04,36.07,36.03,36.07,11021.0,34.4801,34.5088,34.4706,34.5088,11021.0
2020-10-08 14:20:00,36.06,36.08,36.04,36.08,15235.0,34.4993,34.5184,34.4801,34.5184,15235.0
2020-10-08 14:25:00,36.08,36.11,36.06,36.07,11664.0,34.5184,34.5471,34.4993,34.5088,11664.0
2020-10-08 14:30:00,36.06,36.09,36.02,36.02,12285.0,34.4993,34.528,34.461,34.461,12285.0
2020-10-08 14:35:00,36.02,36.03,35.99,36.02,15081.0,34.461,34.4706,34.4323,34.461,15081.0
2020-10-08 14:40:00,36.02,36.02,35.99,36.01,7177.0,34.461,34.461,34.4323,34.4514,7177.0
2020-10-08 14:45:00,36.01,36.05,36.01,36.03,4277.0,34.4514,34.4897,34.4514,34.4706,4277.0
2020-10-08 14:50:00,36.04,36.05,35.98,35.98,14213.0,34.4801,34.4897,34.4227,34.4227,14213.0
2020-10-08 14:55:00,35.98,36.02,35.98,36.0,7929.0,34.4227,34.461,34.4227,34.4419,7929.0
2020-10-08 15:00:00,36.01,36.01,35.94,35.98,8049.0,34.4514,34.4514,34.3845,34.4227,8049.0
2020-10-08 15:05:00,35.98,36.0,35.96,35.98,8047.0,34.4227,34.4419,34.4036,34.4227,8047.0
2020-10-08 15:10:00,35.98,36.0,35.96,35.98,8084.0,34.4227,34.4419,34.4036,34.4227,8084.0
2020-10-08 15:15:00,35.98,35.98,35.94,35.97,12185.0,34.4227,34.4227,34.3845,34.4132,12185.0
2020-10-08 15:20:00,35.96,36.0,35.95,35.98,6539.0,34.4036,34.4419,34.394,34.4227,6539.0
2020-10-08 15:25:00,35.98,36.02,35.97,36.01,11827.0,34.4227,34.461,34.4132,34.4514,11827.0
2020-10-08 15:30:00,36.02,36.03,35.99,36.0,7650.0,34.461,34.4706,34.4323,34.4419,7650.0
2020-10-08 15:35:00,36.0,36.02,35.98,35.98,19030.0,34.4419,34.461,34.4227,34.4227,19030.0
2020-10-08 15:40:00,35.98,36.04,35.97,36.02,23561.0,34.4227,34.4801,34.4132,34.461,23561.0
2020-10-08 15:45:00,36.02,36.06,36.0,36.02,30159.0,34.461,34.4993,34.4419,34.461,30159.0
2020-10-08 15:50:00,36.01,36.04,35.99,36.02,73577.0,34.4514,34.4801,34.4323,34.461,73577.0
2020-10-08 15:55:00,36.01,36.08,36.0,36.05,147603.0,34.4514,34.5184,34.4419,34.4897,147603.0
2020-10-09 09:30:00,36.21,36.42,36.14,36.42,14597.0,34.6428,34.8437,34.5758,34.8437,14597.0
2020-10-09 09:35:00,36.36,36.38,36.27,36.32,6108.0,34.7863,34.8054,34.7002,34.748,6108.0
2020-10-09 09:40:00,36.32,36.33,36.19,36.2,31124.0,34.748,34.7576,34.6236,34.6332,31124.0
2020-10-09 09:45:00,36.2,36.21,36.11,36.11,30459.0,34.6332,34.6428,34.5471,34.5471,30459.0
2020-10-09 09:50:00,36.1,36.19,36.03,36.09,25958.0,34.5375,34.6236,34.4706,34.528,25958.0
2020-10-09 09:55:00,36.09,36.16,36.09,36.14,9495.0,34.528,34.5949,34.528,34.5758,9495.0
2020-10-09 10:00:00,36.14,36.16,36.1,36.15,12751.0,34.5758,34.5949,34.5375,34.5854,12751.0
2020-10-09 10:05:00,36.13,36.13,36.04,36.06,11303.0,34.5662,34.5662,34.4801,34.4993,11303.0
2020-10-09 10:10:00,36.06,36.06,35.96,35.97,9112.0,34.4993,34.4993,34.4036,34.4132,9112.0
2020-10-09 10:15:00,35.96,36.01,35.96,36.01,8902.0,34.4036,34.4514,34.4036,34.4514,8902.0
2020-10-09 10:20:00,36.0,36.0,35.96,35.98,13380.0,34.4419,34.4419,34.4036,34.4227,13380.0
2020-10-09 10:25:00,35.98,35.98,35.89,35.9,14512.0,34.4227,34.4227,34.3366,34.3462,14512.0
2020-10-09 10:30:00,35.9,35.91,35.83,35.84,18426.0,34.3462,34.3558,34.2792,34.2888,18426.0
2020-10-09 10:35:00,35.85,35.92,35.84,35.92,14950.0,34.2984,34.3653,34.2888,34.3653,14950.0
2020-10-09 10:40:00,35.93,35.93,35.88,35.9,11268.0,34.3749,34.3749,34.3271,34.3462,11268.0
2020-10-09 10:45:00,35.91,35.91,35.84,35.85,8371.0,34.3558,34.3558,34.2888,34.2984,8371.0
2020-10-09 10:50:00,35.85,35.86,35.78,35.86,37284.0,34.2984,34.3079,34.2314,34.3079,37284.0
2020-10-09 10:55:00,35.85,35.9,35.84,35.87,11166.0,34.2984,34.3462,34.2888,34.3175,11166.0
2020-10-09 11:00:00,35.88,35.92,35.86,35.91,9718.0,34.3271,34.3653,34.3079,34.3558,9718.0
2020-10-09 11:05:00,35.92,35.93,35.87,35.9,14756.0,34.3653,34.3749,34.3175,34.3462,14756.0
2020-10-09 11:10:00,35.9,35.93,35.89,35.9,10218.0,34.3462,34.3749,34.3366,34.3462,10218.0
2020-10-09 11:15:00,35.9,35.91,35.86,35.87,11056.0,34.3462,34.3558,34.3079,34.3175,11056.0
2020-10-09 11:20:00,35.87,35.87,35.79,35.79,21705.0,34.3175,34.3175,34.241,34.241,21705.0
2020-10-09 11:25:00,35.8,35.8,35.71,35.76,45759.0,34.2505,34.2505,34.1644,34.2123,45759.0
2020-10-09 11:30:00,35.76,35.83,35.71,35.81,33786.0,34.2123,34.2792,34.1644,34.2601,33786.0
2020-10-09 11:35:00,35.82,35.85,35.79,35.84,7092.0,34.2697,34.2984,34.241,34.2888,7092.0
2020-10-09 11:40:00,35.84,35.9,35.82,35.85,16648.0,34.2888,34.3462,34.2697,34.2984,16648.0
2020-10-09 11:45:00,35.85,35.97,35.85,35.94,11539.0,34.2984,34.4132,34.2984,34.3845,11539.0
2020-10-09 11:50:00,35.94,35.98,35.89,35.98,15147.0,34.3845,34.4227,34.3366,34.4227,15147.0
2020-10-09 11:55:00,35.97,35.97,35.89,35.9,15901.0,34.4132,34.4132,34.3366,34.3462,15901.0
2020-10-09 12:00:00,35.9,35.98,35.89,35.97,10183.0,34.3462,34.4227,34.3366,34.4132,10183.0
2020-10-09 12:05:00,35.96,36.05,35.96,36.02,10886.0,34.4036,34.4897,34.4036,34.461,10886.0
2020-10-09 12:10:00,36.01,36.03,36.0,36.03,5826.0,34.4514,34.4706,34.4419,34.4706,5826.0
2020-10-09 12:15:00,36.03,36.03,35.98,36.01,8840.0,34.4706,34.4706,34.4227,34.4514,8840.0
2020-10-09 12:20:00,36.02,36.04,36.02,36.02,5170.0,34.461,34.4801,34.461,34.461,5170.0
2020-10-09 12:25:00,36.03,36.06,35.97,36.0,25567.0,34.4706,34.4993,34.4132,34.4419,25567.0
2020-10-09 12:30:00,36.01,36.05,35.96,36.04,12216.0,34.4514,34.4897,34.4036,34.4801,12216.0
2020-10-09 12:35:00,36.04,36.08,36.04,36.07,5425.0,34.4801,34.5184,34.4801,34.5088,5425.0
2020-10-09 12:40:00,36.08,36.1,36.06,36.09,4156.0,34.5184,34.5375,34.4993,34.528,4156.0
2020-10-09 12:45:00,36.11,36.11,36.06,36.08,3835.0,34.5471,34.5471,34.4993,34.5184,3835.0
2020-10-09 12:50:00,36.08,36.09,36.05,36.06,6018.0,34.5184,34.528,34.4897,34.4993,6018.0
2020-10-09 12:55:00,36.05,36.06,36.01,36.02,1939.0,34.4897,34.4993,34.4514,34.461,1939.0
2020-10-09 13:00:00,36.03,36.04,35.99,36.02,7211.0,34.4706,34.4801,34.4323,34.461,7211.0
2020-10-09 13:05:00,36.01,36.02,35.99,36.01,5600.0,34.4514,34.461,34.4323,34.4514,5600.0
2020-10-09 13:10:00,36.02,36.02,35.98,35.99,3705.0,34.461,34.461,34.4227,34.4323,3705.0
2020-10-09 13:15:00,35.99,36.0,35.95,35.96,3275.0,34.4323,34.4419,34.394,34.4036,3275.0
2020-10-09 13:20:00,35.96,35.97,35.95,35.96,2500.0,34.4036,34.4132,34.394,34.4036,2500.0
2020-10-09 13:25:00,35.96,36.0,35.96,36.0,3500.0,34.4036,34.4419,34.4036,34.4419,3500.0
2020-10-09 13:30:00,35.99,36.0,35.95,36.0,7939.0,34.4323,34.4419,34.394,34.4419,7939.0
2020-10-09 13:35:00,36.01,36.01,35.98,35.99,5703.0,34.4514,34.4514,34.4227,34.4323,5703.0
2020-10-09 13:40:00,35.98,36.03,35.98,36.02,16529.0,34.4227,34.4706,34.4227,34.461,16529.0
2020-10-09 13:45:00,36.02,36.05,36.01,36.04,8550.0,34.461,34.4897,34.4514,34.4801,8550.0
2020-10-09 13:50:00,36.04,36.04,35.98,36.0,7241.0,34.4801,34.4801,34.4227,34.4419,7241.0
2020-10-09 13:55:00,36.0,36.03,35.98,36.02,15539.0,34.4419,34.4706,34.4227,34.461,15539.0
2020-10-09 14:00:00,36.02,36.02,35.98,35.99,6201.0,34.461,34.461,34.4227,34.4323,6201.0
2020-10-09 14:05:00,35.98,35.99,35.92,35.93,5129.0,34.4227,34.4323,34.3653,34.3749,5129.0
2020-10-09 14:10:00,35.93,35.93,35.9,35.93,3700.0,34.3749,34.3749,34.3462,34.3749,3700.0
2020-10-09 14:15:00,35.92,35.92,35.9,35.9,1699.0,34.3653,34.3653,34.3462,34.3462,1699.0
2020-10-09 14:20:00,35.91,35.92,35.88,35.89,8933.0,34.3558,34.3653,34.3271,34.3366,8933.0
2020-10-09 14:25:00,35.88,35.89,35.85,35.88,6028.0,34.3271,34.3366,34.2984,34.3271,6028.0
2020-10-09 14:30:00,35.88,35.9,35.88,35.89,5706.0,34.3271,34.3462,34.3271,34.3366,5706.0
2020-10-09 14:35:00,35.89,35.91,35.83,35.86,10422.0,34.3366,34.3558,34.2792,34.3079,10422.0
2020-10-09 14:40:00,35.86,35.92,35.85,35.92,9239.0,34.3079,34.3653,34.2984,34.3653,9239.0
2020-10-09 14:45:00,35.92,35.93,35.89,35.9,8630.0,34.3653,34.3749,34.3366,34.3462,8630.0
2020-10-09 14:50:00,35.89,35.94,35.86,35.93,30586.0,34.3366,34.3845,34.3079,34.3749,30586.0
2020-10-09 14:55:00,35.93,35.95,35.92,35.94,18865.0,34.3749,34.394,34.3653,34.3845,18865.0
2020-10-09 15:00:00,35.94,35.95,35.89,35.9,17052.0,34.3845,34.394,34.3366,34.3462,17052.0
2020-10-09 15:05:00,35.9,35.92,35.89,35.89,12151.0,34.3462,34.3653,34.3366,34.3366,12151.0
2020-10-09 15:10:00,35.88,35.89,35.85,35.88,23974.0,34.3271,34.3366,34.2984,34.3271,23974.0
2020-10-09 15:15:00,35.88,35.9,35.87,35.9,7762.0,34.3271,34.3462,34.3175,34.3462,7762.0
2020-10-09 15:20:00,35.9,35.91,35.87,35.9,24804.0,34.3462,34.3558,34.3175,34.3462,24804.0
2020-10-09 15:25:00,35.9,35.91,35.87,35.89,10672.0,34.3462,34.3558,34.3175,34.3366,10672.0
2020-10-09 15:30:00,35.89,35.91,35.84,35.84,26848.0,34.3366,34.3558,34.2888,34.2888,26848.0
2020-10-09 15:35:00,35.84,35.87,35.84,35.86,13822.0,34.2888,34.3175,34.2888,34.3079,13822.0
2020-10-09 15:40:00,35.87,35.87,35.79,35.81,37238.0,34.3175,34.3175,34.241,34.2601,37238.0
2020-10-09 15:45:00,35.81,35.82,35.78,35.79,25779.0,34.2601,34.2697,34.2314,34.241,25779.0
2020-10-09 15:50:00,35.79,35.87,35.79,35.86,53632.0,34.241,34.3175,34.241,34.3079,53632.0
2020-10-09 15:55:00,35.86,35.99,35.82,35.83,400542.0,34.3079,34.4323,34.2697,34.2792,400542.0
2020-10-12 09:30:00,36.28,36.35,36.1,36.17,32604.0,34.7098,34.7767,34.5375,34.6045,32604.0
2020-10-12 09:35:00,36.16,36.25,36.14,36.2,36852.0,34.5949,34.6811,34.5758,34.6332,36852.0
2020-10-12 09:40:00,36.2,36.2,35.96,35.98,22768.0,34.6332,34.6332,34.4036,34.4227,22768.0
2020-10-12 09:45:00,35.99,36.1,35.95,36.09,12069.0,34.4323,34.5375,34.394,34.528,12069.0
2020-10-12 09:50:00,36.09,36.18,36.08,36.18,4805.0,34.528,34.6141,34.5184,34.6141,4805.0
2020-10-12 09:55:00,36.18,36.21,36.13,36.21,13219.0,34.6141,34.6428,34.5662,34.6428,13219.0
2020-10-12 10:00:00,36.22,36.28,36.17,36.27,12532.0,34.6524,34.7098,34.6045,34.7002,12532.0
2020-10-12 10:05:00,36.26,36.34,36.26,36.29,11556.0,34.6906,34.7672,34.6906,34.7193,11556.0
2020-10-12 10:10:00,36.3,36.32,36.26,36.28,4651.0,34.7289,34.748,34.6906,34.7098,4651.0
2020-10-12 10:15:00,36.28,36.31,36.26,36.29,7781.0,34.7098,34.7385,34.6906,34.7193,7781.0
2020-10-12 10:20:00,36.28,36.31,36.24,36.29,6509.0,34.7098,34.7385,34.6715,34.7193,6509.0
2020-10-12 10:25:00,36.3,36.35,36.28,36.32,8719.0,34.7289,34.7767,34.7098,34.748,8719.0
2020-10-12 10:30:00,36.31,36.35,36.31,36.34,3948.0,34.7385,34.7767,34.7385,34.7672,3948.0
2020-10-12 10:35:00,36.35,36.39,36.35,36.35,12573.0,34.7767,34.815,34.7767,34.7767,12573.0
2020-10-12 10:40:00,36.35,36.37,36.33,36.34,4811.0,34.7767,34.7959,34.7576,34.7672,4811.0
2020-10-12 10:45:00,36.35,36.35,36.32,36.33,5410.0,34.7767,34.7767,34.748,34.7576,5410.0
2020-10-12 10:50:00,36.34,36.35,36.25,36.26,28805.0,34.7672,34.7767,34.6811,34.6906,28805.0
2020-10-12 10:55:00,36.25,36.26,36.18,36.23,12417.0,34.6811,34.6906,34.6141,34.6619,12417.0
2020-10-12 11:00:00,36.23,36.26,36.21,36.24,5107.0,34.6619,34.6906,34.6428,34.6715,5107.0
2020-10-12 11:05:00,36.25,36.3,36.25,36.26,5348.0,34.6811,34.7289,34.6811,34.6906,5348.0
2020-10-12 11:10:00,36.26,36.27,36.2,36.24,9698.0,34.6906,34.7002,34.6332,34.6715,9698.0
2020-10-12 11:15:00,36.25,36.27,36.23,36.23,5317.0,34.6811,34.7002,34.6619,34.6619,5317.0
2020-10-12 11:20:00,36.24,36.26,36.23,36.24,6212.0,34.6715,34.6906,34.6619,34.6715,6212.0
2020-10-12 11:25:00,36.24,36.25,36.22,36.23,3444.0,34.6715,34.6811,34.6524,34.6619,3444.0
2020-10-12 11:30:00,36.22,36.22,36.19,36.2,5480.0,34.6524,34.6524,34.6236,34.6332,5480.0
2020-10-12 11:35:00,36.21,36.23,36.19,36.2,5782.0,34.6428,34.6619,34.6236,34.6332,5782.0
2020-10-12 11:40:00,36.21,36.22,36.16,36.16,9108.0,34.6428,34.6524,34.5949,34.5949,9108.0
2020-10-12 11:45:00,36.15,36.15,36.08,36.08,7931.0,34.5854,34.5854,34.5184,34.5184,7931.0
2020-10-12 11:50:00,36.08,36.08,36.05,36.06,4033.0,34.5184,34.5184,34.4897,34.4993,4033.0
2020-10-12 11:55:00,36.07,36.1,36.05,36.09,5283.0,34.5088,34.5375,34.4897,34.528,5283.0
2020-10-12 12:00:00,36.09,36.11,36.06,36.08,4524.0,34.528,34.5471,34.4993,34.5184,4524.0
2020-10-12 12:05:00,36.08,36.09,36.07,36.09,10211.0,34.5184,34.528,34.5088,34.528,10211.0
2020-10-12 12:10:00,36.09,36.18,36.09,36.16,13346.0,34.528,34.6141,34.528,34.5949,13346.0
2020-10-12 12:15:00,36.16,36.16,36.12,36.14,6174.0,34.5949,34.5949,34.5567,34.5758,6174.0
2020-10-12 12:20:00,36.15,36.17,36.15,36.17,3631.0,34.5854,34.6045,34.5854,34.6045,3631.0
2020-10-12 12:25:00,36.17,36.22,36.15,36.21,12340.0,34.6045,34.6524,34.5854,34.6428,12340.0
2020-10-12 12:30:00,36.21,36.22,36.2,36.21,4477.0,34.6428,34.6524,34.6332,34.6428,4477.0
2020-10-12 12:35:00,36.2,36.2,36.16,36.18,2628.0,34.6332,34.6332,34.5949,34.6141,2628.0
2020-10-12 12:40:00,36.19,36.2,36.17,36.18,4555.0,34.6236,34.6332,34.6045,34.6141,4555.0
2020-10-12 12:45:00,36.18,36.18,36.16,36.18,7286.0,34.6141,34.6141,34.5949,34.6141,7286.0
2020-10-12 12:50:00,36.18,36.19,36.13,36.16,5900.0,34.6141,34.6236,34.5662,34.5949,5900.0
2020-10-12 12:55:00,36.16,36.17,36.13,36.16,6407.0,34.5949,34.6045,34.5662,34.5949,6407.0
2020-10-12 13:00:00,36.17,36.17,36.15,36.16,10394.0,34.6045,34.6045,34.5854,34.5949,10394.0
2020-10-12 13:05:00,36.16,36.16,36.08,36.09,5137.0,34.5949,34.5949,34.5184,34.528,5137.0
2020-10-12 13:10:00,36.1,36.14,36.1,36.13,4249.0,34.5375,34.5758,34.5375,34.5662,4249.0
2020-10-12 13:15:00,36.13,36.15,36.13,36.15,4465.0,34.5662,34.5854,34.5662,34.5854,4465.0
2020-10-12 13:20:00,36.14,36.15,36.13,36.14,2400.0,34.5758,34.5854,34.5662,34.5758,2400.0
2020-10-12 13:25:00,36.13,36.16,36.12,36.16,6151.0,34.5662,34.5949,34.5567,34.5949,6151.0
2020-10-12 13:30:00,36.16,36.19,36.14,36.16,5724.0,34.5949,34.6236,34.5758,34.5949,5724.0
2020-10-12 13:35:00,36.15,36.15,36.11,36.15,9051.0,34.5854,34.5854,34.5471,34.5854,9051.0
2020-10-12 13:40:00,36.15,36.16,36.14,36.16,7994.0,34.5854,34.5949,34.5758,34.5949,7994.0
2020-10-12 13:45:00,36.17,36.19,36.14,36.19,4416.0,34.6045,34.6236,34.5758,34.6236,4416.0
2020-10-12 13:50:00,36.19,36.19,36.17,36.17,3052.0,34.6236,34.6236,34.6045,34.6045,3052.0
2020-10-12 13:55:00,36.16,36.16,36.14,36.14,3371.0,34.5949,34.5949,34.5758,34.5758,3371.0
2020-10-12 14:00:00,36.15,36.23,36.15,36.2,8508.0,34.5854,34.6619,34.5854,34.6332,8508.0
2020-10-12 14:05:00,36.21,36.23,36.21,36.23,2900.0,34.6428,34.6619,34.6428,34.6619,2900.0
2020-10-12 14:10:00,36.23,36.25,36.2,36.21,9671.0,34.6619,34.6811,34.6332,34.6428,9671.0
2020-10-12 14:15:00,36.2,36.22,36.2,36.21,6801.0,34.6332,34.6524,34.6332,34.6428,6801.0
2020-10-12 14:20:00,36.21,36.23,36.19,36.22,4054.0,34.6428,34.6619,34.6236,34.6524,4054.0
2020-10-12 14:25:00,36.22,36.22,36.19,36.19,21548.0,34.6524,34.6524,34.6236,34.6236,21548.0
2020-10-12 14:30:00,36.18,36.18,36.12,36.13,17462.0,34.6141,34.6141,34.5567,34.5662,17462.0
2020-10-12 14:35:00,36.12,36.14,36.08,36.13,15429.0,34.5567,34.5758,34.5184,34.5662,15429.0
2020-10-12 14:40:00,36.13,36.14,36.08,36.11,7357.0,34.5662,34.5758,34.5184,34.5471,7357.0
2020-10-12 14:45:00,36.11,36.12,36.09,36.12,5349.0,34.5471,34.5567,34.528,34.5567,5349.0
2020-10-12 14:50:00,36.13,36.16,36.1,36.15,7320.0,34.5662,34.5949,34.5375,34.5854,7320.0
2020-10-12 14:55:00,36.15,36.2,36.14,36.19,16470.0,34.5854,34.6332,34.5758,34.6236,16470.0
2020-10-12 15:00:00,36.2,36.23,36.19,36.22,19704.0,34.6332,34.6619,34.6236,34.6524,19704.0
2020-10-12 15:05:00,36.2,36.23,36.18,36.19,14871.0,34.6332,34.6619,34.6141,34.6236,14871.0
2020-10-12 15:10:00,36.2,36.2,36.14,36.15,10048.0,34.6332,34.6332,34.5758,34.5854,10048.0
2020-10-12 15:15:00,36.15,36.2,36.15,36.2,15875.0,34.5854,34.6332,34.5854,34.6332,15875.0
2020-10-12 15:20:00,36.2,36.2,36.17,36.2,12756.0,34.6332,34.6332,34.6045,34.6332,12756.0
2020-10-12 15:25:00,36.2,36.21,36.18,36.18,14944.0,34.6332,34.6428,34.6141,34.6141,14944.0
2020-10-12 15:30:00,36.19,36.19,36.14,36.17,18666.0,34.6236,34.6236,34.5758,34.6045,18666.0
2020-10-12 15:35:00,36.17,36.19,36.16,36.18,14854.0,34.6045,34.6236,34.5949,34.6141,14854.0
2020-10-12 15:40:00,36.18,36.22,36.18,36.2,20093.0,34.6141,34.6524,34.6141,34.6332,20093.0
2020-10-12 15:45:00,36.2,36.23,36.19,36.21,27697.0,34.6332,34.6619,34.6236,34.6428,27697.0
2020-10-12 15:50:00,36.2,36.24,36.19,36.23,57626.0,34.6332,34.6715,34.6236,34.6619,57626.0
2020-10-12 15:55:00,36.22,36.27,36.21,36.27,131164.0,34.6524,34.7002,34.6428,34.7002,131164.0
2020-10-13 09:30:00,36.34,36.4,36.22,36.29,29773.0,34.7672,34.8246,34.6524,34.7193,29773.0
2020-10-13 09:35:00,36.29,36.39,36.29,36.31,39249.0,34.7193,34.815,34.7193,34.7385,39249.0
2020-10-13 09:40:00,36.32,36.48,36.28,36.46,50906.0,34.748,34.9011,34.7098,34.882,50906.0
2020-10-13 09:45:00,36.45,36.61,36.41,36.6,40229.0,34.8724,35.0255,34.8341,35.0159,40229.0
2020-10-13 09:50:00,36.59,36.59,36.46,36.52,21711.0,35.0063,35.0063,34.882,34.9394,21711.0
2020-10-13 09:55:00,36.52,36.66,36.51,36.62,21902.0,34.9394,35.0733,34.9298,35.035,21902.0
2020-10-13 10:00:00,36.62,36.67,36.62,36.64,15365.0,35.035,35.0829,35.035,35.0542,15365.0
2020-10-13 10:05:00,36.64,36.64,36.52,36.59,16939.0,35.0542,35.0542,34.9394,35.0063,16939.0
2020-10-13 10:10:00,36.59,36.6,36.51,36.58,12653.0,35.0063,35.0159,34.9298,34.9968,12653.0
2020-10-13 10:15:00,36.59,36.6,36.52,36.57,19049.0,35.0063,35.0159,34.9394,34.9872,19049.0
2020-10-13 10:20:00,36.58,36.62,36.54,36.62,20217.0,34.9968,35.035,34.9585,35.035,20217.0
2020-10-13 10:25:00,36.62,36.64,36.59,36.62,12560.0,35.035,35.0542,35.0063,35.035,12560.0
2020-10-13 10:30:00,36.61,36.68,36.59,36.62,11751.0,35.0255,35.0924,35.0063,35.035,11751.0
2020-10-13 10:35:00,36.62,36.72,36.62,36.72,13634.0,35.035,35.1307,35.035,35.1307,13634.0
2020-10-13 10:40:00,36.72,36.75,36.7,36.7,10864.0,35.1307,35.1594,35.1116,35.1116,10864.0
2020-10-13 10:45:00,36.7,36.75,36.68,36.74,18654.0,35.1116,35.1594,35.0924,35.1498,18654.0
2020-10-13 10:50:00,36.74,36.77,36.71,36.74,12065.0,35.1498,35.1785,35.1211,35.1498,12065.0
2020-10-13 10:55:00,36.74,36.77,36.7,36.73,7962.0,35.1498,35.1785,35.1116,35.1403,7962.0
2020-10-13 11:00:00,36.75,36.76,36.69,36.72,8601.0,35.1594,35.169,35.102,35.1307,8601.0
2020-10-13 11:05:00,36.73,36.75,36.7,36.7,11075.0,35.1403,35.1594,35.1116,35.1116,11075.0
2020-10-13 11:10:00,36.71,36.73,36.69,36.73,13299.0,35.1211,35.1403,35.102,35.1403,13299.0
2020-10-13 11:15:00,36.74,36.75,36.68,36.68,7337.0,35.1498,35.1594,35.0924,35.0924,7337.0
2020-10-13 11:20:00,36.68,36.71,36.66,36.67,7595.0,35.0924,35.1211,35.0733,35.0829,7595.0
2020-10-13 11:25:00,36.67,36.67,36.59,36.59,5526.0,35.0829,35.0829,35.0063,35.0063,5526.0
2020-10-13 11:30:00,36.6,36.61,36.53,36.54,17611.0,35.0159,35.0255,34.9489,34.9585,17611.0
2020-10-13 11:35:00,36.54,36.54,36.47,36.48,9280.0,34.9585,34.9585,34.8915,34.9011,9280.0
2020-10-13 11:40:00,36.48,36.49,36.39,36.41,10763.0,34.9011,34.9107,34.815,34.8341,10763.0
2020-10-13 11:45:00,36.42,36.45,36.42,36.45,8444.0,34.8437,34.8724,34.8437,34.8724,8444.0
2020-10-13 11:50:00,36.44,36.47,36.44,36.47,6014.0,34.8628,34.8915,34.8628,34.8915,6014.0
2020-10-13 11:55:00,36.47,36.49,36.43,36.44,7388.0,34.8915,34.9107,34.8533,34.8628,7388.0
2020-10-13 12:00:00,36.44,36.46,36.42,36.42,7857.0,34.8628,34.882,34.8437,34.8437,7857.0
2020-10-13 12:05:00,36.42,36.45,36.4,36.45,5738.0,34.8437,34.8724,34.8246,34.8724,5738.0
2020-10-13 12:10:00,36.45,36.45,36.36,36.44,20380.0,34.8724,34.8724,34.7863,34.8628,20380.0
2020-10-13 12:15:00,36.44,36.47,36.42,36.45,9736.0,34.8628,34.8915,34.8437,34.8724,9736.0
2020-10-13 12:20:00,36.46,36.49,36.45,36.48,8911.0,34.882,34.9107,34.8724,34.9011,8911.0
2020-10-13 12:25:00,36.48,36.49,36.44,36.44,6170.0,34.9011,34.9107,34.8628,34.8628,6170.0
2020-10-13 12:30:00,36.44,36.45,36.41,36.41,3811.0,34.8628,34.8724,34.8341,34.8341,3811.0
2020-10-13 12:35:00,36.41,36.41,36.36,36.37,6565.0,34.8341,34.8341,34.7863,34.7959,6565.0
2020-10-13 12:40:00,36.37,36.4,36.36,36.39,7120.0,34.7959,34.8246,34.7863,34.815,7120.0
2020-10-13 12:45:00,36.4,36.43,36.38,36.41,10613.0,34.8246,34.8533,34.8054,34.8341,10613.0
2020-10-13 12:50:00,36.41,36.42,36.38,36.4,3565.0,34.8341,34.8437,34.8054,34.8246,3565.0
2020-10-13 12:55:00,36.4,36.47,36.39,36.45,6466.0,34.8246,34.8915,34.815,34.8724,6466.0
2020-10-13 13:00:00,36.46,36.47,36.39,36.4,3838.0,34.882,34.8915,34.815,34.8246,3838.0
2020-10-13 13:05:00,36.39,36.41,36.33,36.33,6434.0,34.815,34.8341,34.7576,34.7576,6434.0
2020-10-13 13:10:00,36.33,36.36,36.16,36.3,124575.0,34.7576,34.7863,34.5949,34.7289,124575.0
2020-10-13 13:15:00,36.3,36.32,36.25,36.25,12368.0,34.7289,34.748,34.6811,34.6811,12368.0
2020-10-13 13:20:00,36.25,36.27,36.17,36.2,16795.0,34.6811,34.7002,34.6045,34.6332,16795.0
2020-10-13 13:25:00,36.19,36.26,36.19,36.26,7359.0,34.6236,34.6906,34.6236,34.6906,7359.0
2020-10-13 13:30:00,36.26,36.28,36.25,36.26,4319.0,34.6906,34.7098,34.6811,34.6906,4319.0
2020-10-13 13:35:00,36.26,36.27,36.21,36.24,7984.0,34.6906,34.7002,34.6428,34.6715,7984.0
2020-10-13 13:40:00,36.24,36.25,36.2,36.2,4279.0,34.6715,34.6811,34.6332,34.6332,4279.0
2020-10-13 13:45:00,36.21,36.24,36.2,36.23,7751.0,34.6428,34.6715,34.6332,34.6619,7751.0
2020-10-13 13:50:00,36.23,36.24,36.18,36.19,10414.0,34.6619,34.6715,34.6141,34.6236,10414.0
2020-10-13 13:55:00,36.19,36.19,36.13,36.16,21306.0,34.6236,34.6236,34.5662,34.5949,21306.0
2020-10-13 14:00:00,36.15,36.16,36.11,36.11,12268.0,34.5854,34.5949,34.5471,34.5471,12268.0
2020-10-13 14:05:00,36.11,36.13,36.07,36.11,21417.0,34.5471,34.5662,34.5088,34.5471,21417.0
2020-10-13 14:10:00,36.1,36.14,36.09,36.14,5067.0,34.5375,34.5758,34.528,34.5758,5067.0
2020-10-13 14:15:00,36.13,36.17,36.13,36.16,3531.0,34.5662,34.6045,34.5662,34.5949,3531.0
2020-10-13 14:20:00,36.16,36.18,36.14,36.18,7339.0,34.5949,34.6141,34.5758,34.6141,7339.0
2020-10-13 14:25:00,36.18,36.18,36.12,36.13,13026.0,34.6141,34.6141,34.5567,34.5662,13026.0
2020-10-13 14:30:00,36.11,36.14,36.06,36.12,17251.0,34.5471,34.5758,34.4993,34.5567,17251.0
2020-10-13 14:35:00,36.11,36.11,36.05,36.05,6758.0,34.5471,34.5471,34.4897,34.4897,6758.0
2020-10-13 14:40:00,36.05,36.08,36.03,36.08,7582.0,34.4897,34.5184,34.4706,34.5184,7582.0
2020-10-13 14:45:00,36.07,36.09,36.03,36.07,9195.0,34.5088,34.528,34.4706,34.5088,9195.0
2020-10-13 14:50:00,36.06,36.07,36.03,36.04,3517.0,34.4993,34.5088,34.4706,34.4801,3517.0
2020-10-13 14:55:00,36.04,36.1,36.02,36.09,10971.0,34.4801,34.5375,34.461,34.528,10971.0
2020-10-13 15:00:00,36.07,36.1,36.06,36.09,7970.0,34.5088,34.5375,34.4993,34.528,7970.0
2020-10-13 15:05:00,36.09,36.1,36.07,36.09,5578.0,34.528,34.5375,34.5088,34.528,5578.0
2020-10-13 15:10:00,36.09,36.17,36.09,36.15,15002.0,34.528,34.6045,34.528,34.5854,15002.0
2020-10-13 15:15:00,36.15,36.23,36.15,36.23,11442.0,34.5854,34.6619,34.5854,34.6619,11442.0
2020-10-13 15:20:00,36.22,36.25,36.21,36.24,13310.0,34.6524,34.6811,34.6428,34.6715,13310.0
2020-10-13 15:25:00,36.24,36.31,36.24,36.3,11267.0,34.6715,34.7385,34.6715,34.7289,11267.0
2020-10-13 15:30:00,36.3,36.31,36.25,36.3,21328.0,34.7289,34.7385,34.6811,34.7289,21328.0
2020-10-13 15:35:00,36.31,36.33,36.29,36.33,19882.0,34.7385,34.7576,34.7193,34.7576,19882.0
2020-10-13 15:40:00,36.33,36.38,36.31,36.34,20501.0,34.7576,34.8054,34.7385,34.7672,20501.0
2020-10-13 15:45:00,36.34,36.36,36.27,36.28,22213.0,34.7672,34.7863,34.7002,34.7098,22213.0
2020-10-13 15:50:00,36.29,36.34,36.29,36.33,33067.0,34.7193,34.7672,34.7193,34.7576,33067.0
2020-10-13 15:55:00,36.33,36.37,36.3,36.31,116967.0,34.7576,34.7959,34.7289,34.7385,116967.0
2020-10-14 09:30:00,36.23,36.49,36.19,36.46,14714.0,34.6619,34.9107,34.6236,34.882,14714.0
2020-10-14 09:35:00,36.41,36.43,36.31,36.31,18964.0,34.8341,34.8533,34.7385,34.7385,18964.0
2020-10-14 09:40:00,36.31,36.33,36.21,36.23,19942.0,34.7385,34.7576,34.6428,34.6619,19942.0
2020-10-14 09:45:00,36.23,36.23,36.17,36.2,21635.0,34.6619,34.6619,34.6045,34.6332,21635.0
2020-10-14 09:50:00,36.2,36.34,36.2,36.34,14326.0,34.6332,34.7672,34.6332,34.7672,14326.0
2020-10-14 09:55:00,36.35,36.36,36.28,36.32,15811.0,34.7767,34.7863,34.7098,34.748,15811.0
2020-10-14 10:00:00,36.34,36.34,36.24,36.28,14417.0,34.7672,34.7672,34.6715,34.7098,14417.0
2020-10-14 10:05:00,36.29,36.36,36.26,36.34,10204.0,34.7193,34.7863,34.6906,34.7672,10204.0
2020-10-14 10:10:00,36.33,36.35,36.31,36.33,12573.0,34.7576,34.7767,34.7385,34.7576,12573.0
2020-10-14 10:15:00,36.34,36.36,36.29,36.3,7459.0,34.7672,34.7863,34.7193,34.7289,7459.0
2020-10-14 10:20:00,36.3,36.35,36.3,36.33,13711.0,34.7289,34.7767,34.7289,34.7576,13711.0
2020-10-14 10:25:00,36.33,36.35,36.29,36.3,19147.0,34.7576,34.7767,34.7193,34.7289,19147.0
2020-10-14 10:30:00,36.31,36.31,36.21,36.22,16374.0,34.7385,34.7385,34.6428,34.6524,16374.0
2020-10-14 10:35:00,36.22,36.31,36.22,36.29,7089.0,34.6524,34.7385,34.6524,34.7193,7089.0
2020-10-14 10:40:00,36.29,36.35,36.28,36.35,10101.0,34.7193,34.7767,34.7098,34.7767,10101.0
2020-10-14 10:45:00,36.35,36.46,36.33,36.45,25572.0,34.7767,34.882,34.7576,34.8724,25572.0
2020-10-14 10:50:00,36.45,36.51,36.44,36.48,16338.0,34.8724,34.9298,34.8628,34.9011,16338.0
2020-10-14 10:55:00,36.49,36.61,36.48,36.61,24659.0,34.9107,35.0255,34.9011,35.0255,24659.0
2020-10-14 11:00:00,36.61,36.66,36.61,36.66,20265.0,35.0255,35.0733,35.0255,35.0733,20265.0
2020-10-14 11:05:00,36.66,36.78,36.65,36.76,21708.0,35.0733,35.1881,35.0637,35.169,21708.0
2020-10-14 11:10:00,36.78,36.8,36.73,36.78,21445.0,35.1881,35.2072,35.1403,35.1881,21445.0
2020-10-14 11:15:00,36.8,36.86,36.79,36.84,14226.0,35.2072,35.2647,35.1977,35.2455,14226.0
2020-10-14 11:20:00,36.84,36.87,36.82,36.85,5757.0,35.2455,35.2742,35.2264,35.2551,5757.0
2020-10-14 11:25:00,36.85,36.87,36.82,36.87,13108.0,35.2551,35.2742,35.2264,35.2742,13108.0
2020-10-14 11:30:00,36.87,36.9,36.86,36.88,14869.0,35.2742,35.3029,35.2647,35.2838,14869.0
2020-10-14 11:35:00,36.88,36.91,36.72,36.73,19902.0,35.2838,35.3125,35.1307,35.1403,19902.0
2020-10-14 11:40:00,36.72,36.77,36.68,36.73,13417.0,35.1307,35.1785,35.0924,35.1403,13417.0
2020-10-14 11:45:00,36.73,36.74,36.63,36.65,11215.0,35.1403,35.1498,35.0446,35.0637,11215.0
2020-10-14 11:50:00,36.65,36.66,36.53,36.54,11042.0,35.0637,35.0733,34.9489,34.9585,11042.0
2020-10-14 11:55:00,36.56,36.61,36.52,36.52,10573.0,34.9776,35.0255,34.9394,34.9394,10573.0
2020-10-14 12:00:00,36.52,36.6,36.51,36.6,11194.0,34.9394,35.0159,34.9298,35.0159,11194.0
2020-10-14 12:05:00,36.6,36.63,36.59,36.61,18591.0,35.0159,35.0446,35.0063,35.0255,18591.0
2020-10-14 12:10:00,36.59,36.59,36.53,36.54,9364.0,35.0063,35.0063,34.9489,34.9585,9364.0
2020-10-14 12:15:00,36.54,36.55,36.47,36.49,10979.0,34.9585,34.9681,34.8915,34.9107,10979.0
2020-10-14 12:20:00,36.49,36.5,36.39,36.41,15895.0,34.9107,34.9202,34.815,34.8341,15895.0
2020-10-14 12:25:00,36.41,36.47,36.41,36.46,9090.0,34.8341,34.8915,34.8341,34.882,9090.0
2020-10-14 12:30:00,36.46,36.54,36.44,36.53,9030.0,34.882,34.9585,34.8628,34.9489,9030.0
2020-10-14 12:35:00,36.52,36.54,36.48,36.5,14065.0,34.9394,34.9585,34.9011,34.9202,14065.0
2020-10-14 12:40:00,36.53,36.55,36.5,36.54,4953.0,34.9489,34.9681,34.9202,34.9585,4953.0
2020-10-14 12:45:00,36.53,36.56,36.52,36.56,10373.0,34.9489,34.9776,34.9394,34.9776,10373.0
2020-10-14 12:50:00,36.53,36.56,36.52,36.55,7145.0,34.9489,34.9776,34.9394,34.9681,7145.0
2020-10-14 12:55:00,36.57,36.59,36.55,36.56,10769.0,34.9872,35.0063,34.9681,34.9776,10769.0
2020-10-14 13:00:00,36.55,36.66,36.55,36.66,9302.0,34.9681,35.0733,34.9681,35.0733,9302.0
2020-10-14 13:05:00,36.67,36.71,36.67,36.69,6724.0,35.0829,35.1211,35.0829,35.102,6724.0
2020-10-14 13:10:00,36.69,36.69,36.66,36.69,3098.0,35.102,35.102,35.0733,35.102,3098.0
2020-10-14 13:15:00,36.69,36.71,36.66,36.7,4400.0,35.102,35.1211,35.0733,35.1116,4400.0
2020-10-14 13:20:00,36.69,36.73,36.68,36.72,3100.0,35.102,35.1403,35.0924,35.1307,3100.0
2020-10-14 13:25:00,36.71,36.72,36.65,36.65,6528.0,35.1211,35.1307,35.0637,35.0637,6528.0
2020-10-14 13:30:00,36.64,36.66,36.61,36.61,5601.0,35.0542,35.0733,35.0255,35.0255,5601.0
2020-10-14 13:35:00,36.61,36.64,36.59,36.63,8862.0,35.0255,35.0542,35.0063,35.0446,8862.0
2020-10-14 13:40:00,36.61,36.61,36.59,36.6,3303.0,35.0255,35.0255,35.0063,35.0159,3303.0
2020-10-14 13:45:00,36.62,36.67,36.6,36.66,3402.0,35.035,35.0829,35.0159,35.0733,3402.0
2020-10-14 13:50:00,36.66,36.67,36.62,36.67,3349.0,35.0733,35.0829,35.035,35.0829,3349.0
2020-10-14 13:55:00,36.67,36.69,36.65,36.69,5077.0,35.0829,35.102,35.0637,35.102,5077.0
2020-10-14 14:00:00,36.68,36.68,36.63,36.64,5652.0,35.0924,35.0924,35.0446,35.0542,5652.0
2020-10-14 14:05:00,36.64,36.7,36.64,36.67,7902.0,35.0542,35.1116,35.0542,35.0829,7902.0
2020-10-14 14:10:00,36.67,36.69,36.66,36.67,7132.0,35.0829,35.102,35.0733,35.0829,7132.0
2020-10-14 14:15:00,36.67,36.69,36.64,36.65,4844.0,35.0829,35.102,35.0542,35.0637,4844.0
2020-10-14 14:20:00,36.65,36.67,36.63,36.64,5931.0,35.0637,35.0829,35.0446,35.0542,5931.0
2020-10-14 14:25:00,36.64,36.65,36.54,36.58,14141.0,35.0542,35.0637,34.9585,34.9968,14141.0
2020-10-14 14:30:00,36.59,36.59,36.53,36.55,13580.0,35.0063,35.0063,34.9489,34.9681,13580.0
2020-10-14 14:35:00,36.54,36.56,36.49,36.5,25502.0,34.9585,34.9776,34.9107,34.9202,25502.0
2020-10-14 14:40:00,36.5,36.52,36.45,36.51,6233.0,34.9202,34.9394,34.8724,34.9298,6233.0
2020-10-14 14:45:00,36.52,36.53,36.46,36.49,20544.0,34.9394,34.9489,34.882,34.9107,20544.0
2020-10-14 14:50:00,36.49,36.5,36.46,36.48,15466.0,34.9107,34.9202,34.882,34.9011,15466.0
2020-10-14 14:55:00,36.48,36.5,36.47,36.48,13562.0,34.9011,34.9202,34.8915,34.9011,13562.0
2020-10-14 15:00:00,36.49,36.51,36.47,36.49,24591.0,34.9107,34.9298,34.8915,34.9107,24591.0
2020-10-14 15:05:00,36.5,36.62,36.49,36.62,28091.0,34.9202,35.035,34.9107,35.035,28091.0
2020-10-14 15:10:00,36.63,36.65,36.62,36.62,7706.0,35.0446,35.0637,35.035,35.035,7706.0
2020-10-14 15:15:00,36.62,36.63,36.57,36.59,19036.0,35.035,35.0446,34.9872,35.0063,19036.0
2020-10-14 15:20:00,36.61,36.61,36.55,36.55,3877.0,35.0255,35.0255,34.9681,34.9681,3877.0
2020-10-14 15:25:00,36.54,36.56,36.52,36.53,8568.0,34.9585,34.9776,34.9394,34.9489,8568.0
2020-10-14 15:30:00,36.52,36.56,36.5,36.52,12128.0,34.9394,34.9776,34.9202,34.9394,12128.0
2020-10-14 15:35:00,36.52,36.52,36.44,36.45,10092.0,34.9394,34.9394,34.8628,34.8724,10092.0
2020-10-14 15:40:00,36.46,36.48,36.43,36.45,22502.0,34.882,34.9011,34.8533,34.8724,22502.0
2020-10-14 15:45:00,36.45,36.47,36.42,36.45,32589.0,34.8724,34.8915,34.8437,34.8724,32589.0
2020-10-14 15:50:00,36.46,36.5,36.45,36.45,32385.0,34.882,34.9202,34.8724,34.8724,32385.0
2020-10-14 15:55:00,36.46,36.48,36.37,36.41,88113.0,34.882,34.9011,34.7959,34.8341,88113.0
2020-10-15 09:30:00,36.18,36.22,35.6,35.93,46834.0,34.6141,34.6524,34.0592,34.3749,46834.0
2020-10-15 09:35:00,35.93,36.01,35.89,35.98,66358.0,34.3749,34.4514,34.3366,34.4227,66358.0
2020-10-15 09:40:00,35.98,36.01,35.65,35.84,45635.0,34.4227,34.4514,34.107,34.2888,45635.0
2020-10-15 09:45:00,35.86,36.0,35.86,36.0,16666.0,34.3079,34.4419,34.3079,34.4419,16666.0
2020-10-15 09:50:00,36.0,36.14,35.99,36.12,21869.0,34.4419,34.5758,34.4323,34.5567,21869.0
2020-10-15 09:55:00,36.12,36.23,36.12,36.23,13233.0,34.5567,34.6619,34.5567,34.6619,13233.0
2020-10-15 10:00:00,36.23,36.24,36.14,36.23,9350.0,34.6619,34.6715,34.5758,34.6619,9350.0
2020-10-15 10:05:00,36.24,36.26,36.19,36.19,7525.0,34.6715,34.6906,34.6236,34.6236,7525.0
2020-10-15 10:10:00,36.19,36.22,36.16,36.17,7600.0,34.6236,34.6524,34.5949,34.6045,7600.0
2020-10-15 10:15:00,36.16,36.28,36.15,36.25,9500.0,34.5949,34.7098,34.5854,34.6811,9500.0
2020-10-15 10:20:00,36.24,36.3,36.19,36.29,8333.0,34.6715,34.7289,34.6236,34.7193,8333.0
2020-10-15 10:25:00,36.28,36.33,36.24,36.25,16121.0,34.7098,34.7576,34.6715,34.6811,16121.0
2020-10-15 10:30:00,36.25,36.27,36.14,36.18,8492.0,34.6811,34.7002,34.5758,34.6141,8492.0
2020-10-15 10:35:00,36.17,36.23,36.16,36.22,8721.0,34.6045,34.6619,34.5949,34.6524,8721.0
2020-10-15 10:40:00,36.22,36.23,36.17,36.18,5025.0,34.6524,34.6619,34.6045,34.6141,5025.0
2020-10-15 10:45:00,36.16,36.23,36.15,36.22,3300.0,34.5949,34.6619,34.5854,34.6524,3300.0
2020-10-15 10:50:00,36.23,36.28,36.22,36.25,3610.0,34.6619,34.7098,34.6524,34.6811,3610.0
2020-10-15 10:55:00,36.25,36.34,36.25,36.34,6892.0,34.6811,34.7672,34.6811,34.7672,6892.0
2020-10-15 11:00:00,36.33,36.35,36.25,36.32,6398.0,34.7576,34.7767,34.6811,34.748,6398.0
2020-10-15 11:05:00,36.32,36.4,36.32,36.37,12140.0,34.748,34.8246,34.748,34.7959,12140.0
2020-10-15 11:10:00,36.34,36.4,36.32,36.39,5876.0,34.7672,34.8246,34.748,34.815,5876.0
2020-10-15 11:15:00,36.4,36.46,36.38,36.44,8236.0,34.8246,34.882,34.8054,34.8628,8236.0
2020-10-15 11:20:00,36.44,36.49,36.43,36.48,3310.0,34.8628,34.9107,34.8533,34.9011,3310.0
2020-10-15 11:25:00,36.5,36.5,36.42,36.42,10531.0,34.9202,34.9202,34.8437,34.8437,10531.0
2020-10-15 11:30:00,36.45,36.49,36.42,36.49,8238.0,34.8724,34.9107,34.8437,34.9107,8238.0
2020-10-15 11:35:00,36.49,36.51,36.47,36.49,3683.0,34.9107,34.9298,34.8915,34.9107,3683.0
2020-10-15 11:40:00,36.49,36.52,36.49,36.5,1820.0,34.9107,34.9394,34.9107,34.9202,1820.0
2020-10-15 11:45:00,36.5,36.57,36.5,36.56,35097.0,34.9202,34.9872,34.9202,34.9776,35097.0
2020-10-15 11:50:00,36.57,36.7,36.53,36.7,58022.0,34.9872,35.1116,34.9489,35.1116,58022.0
2020-10-15 11:55:00,36.71,36.74,36.66,36.66,25355.0,35.1211,35.1498,35.0733,35.0733,25355.0
2020-10-15 12:00:00,36.66,36.7,36.65,36.7,8356.0,35.0733,35.1116,35.0637,35.1116,8356.0
2020-10-15 12:05:00,36.7,36.74,36.69,36.73,11226.0,35.1116,35.1498,35.102,35.1403,11226.0
2020-10-15 12:10:00,36.73,36.73,36.68,36.72,18877.0,35.1403,35.1403,35.0924,35.1307,18877.0
2020-10-15 12:15:00,36.73,36.77,36.68,36.68,13700.0,35.1403,35.1785,35.0924,35.0924,13700.0
2020-10-15 12:20:00,36.67,36.67,36.6,36.6,4106.0,35.0829,35.0829,35.0159,35.0159,4106.0
2020-10-15 12:25:00,36.6,36.64,36.59,36.6,5528.0,35.0159,35.0542,35.0063,35.0159,5528.0
2020-10-15 12:30:00,36.6,36.61,36.57,36.57,4156.0,35.0159,35.0255,34.9872,34.9872,4156.0
2020-10-15 12:35:00,36.57,36.58,36.55,36.57,2100.0,34.9872,34.9968,34.9681,34.9872,2100.0
2020-10-15 12:40:00,36.57,36.59,36.57,36.58,4548.0,34.9872,35.0063,34.9872,34.9968,4548.0
2020-10-15 12:45:00,36.56,36.6,36.54,36.59,14009.0,34.9776,35.0159,34.9585,35.0063,14009.0
2020-10-15 12:50:00,36.6,36.77,36.6,36.77,27837.0,35.0159,35.1785,35.0159,35.1785,27837.0
2020-10-15 12:55:00,36.76,36.8,36.76,36.78,112028.0,35.169,35.2072,35.169,35.1881,112028.0
2020-10-15 13:00:00,36.79,36.84,36.78,36.79,22074.0,35.1977,35.2455,35.1881,35.1977,22074.0
2020-10-15 13:05:00,36.79,36.84,36.79,36.83,14810.0,35.1977,35.2455,35.1977,35.2359,14810.0
2020-10-15 13:10:00,36.83,36.9,36.82,36.89,18661.0,35.2359,35.3029,35.2264,35.2934,18661.0
2020-10-15 13:15:00,36.89,36.93,36.87,36.91,25167.0,35.2934,35.3316,35.2742,35.3125,25167.0
2020-10-15 13:20:00,36.92,36.93,36.89,36.91,14696.0,35.3221,35.3316,35.2934,35.3125,14696.0
2020-10-15 13:25:00,36.92,36.96,36.91,36.95,32138.0,35.3221,35.3603,35.3125,35.3508,32138.0
2020-10-15 13:30:00,36.96,36.98,36.93,36.95,17665.0,35.3603,35.3795,35.3316,35.3508,17665.0
2020-10-15 13:35:00,36.96,36.99,36.96,36.99,27277.0,35.3603,35.389,35.3603,35.389,27277.0
2020-10-15 13:40:00,37.0,37.02,36.96,36.96,39238.0,35.3986,35.4177,35.3603,35.3603,39238.0
2020-10-15 13:45:00,36.96,36.96,36.89,36.94,44030.0,35.3603,35.3603,35.2934,35.3412,44030.0
2020-10-15 13:50:00,36.95,36.96,36.91,36.96,12844.0,35.3508,35.3603,35.3125,35.3603,12844.0
2020-10-15 13:55:00,36.97,36.99,36.95,36.98,13933.0,35.3699,35.389,35.3508,35.3795,13933.0
2020-10-15 14:00:00,37.0,37.02,36.94,37.0,27460.0,35.3986,35.4177,35.3412,35.3986,27460.0
2020-10-15 14:05:00,37.0,37.04,36.99,36.99,13365.0,35.3986,35.4369,35.389,35.389,13365.0
2020-10-15 14:10:00,36.99,37.0,36.95,36.99,12933.0,35.389,35.3986,35.3508,35.389,12933.0
2020-10-15 14:15:00,36.99,37.0,36.96,36.98,11189.0,35.389,35.3986,35.3603,35.3795,11189.0
2020-10-15 14:20:00,36.98,36.99,36.94,36.94,12778.0,35.3795,35.389,35.3412,35.3412,12778.0
2020-10-15 14:25:00,36.94,36.96,36.92,36.94,13085.0,35.3412,35.3603,35.3221,35.3412,13085.0
2020-10-15 14:30:00,36.94,36.96,36.93,36.96,9166.0,35.3412,35.3603,35.3316,35.3603,9166.0
2020-10-15 14:35:00,36.95,36.96,36.91,36.92,16221.0,35.3508,35.3603,35.3125,35.3221,16221.0
2020-10-15 14:40:00,36.91,36.94,36.89,36.9,26033.0,35.3125,35.3412,35.2934,35.3029,26033.0
2020-10-15 14:45:00,36.9,36.93,36.87,36.93,18779.0,35.3029,35.3316,35.2742,35.3316,18779.0
2020-10-15 14:50:00,36.93,36.97,36.92,36.92,25689.0,35.3316,35.3699,35.3221,35.3221,25689.0
2020-10-15 14:55:00,36.92,36.93,36.88,36.89,20476.0,35.3221,35.3316,35.2838,35.2934,20476.0
2020-10-15 15:00:00,36.88,36.91,36.88,36.9,19771.0,35.2838,35.3125,35.2838,35.3029,19771.0
2020-10-15 15:05:00,36.9,37.0,36.89,36.96,47700.0,35.3029,35.3986,35.2934,35.3603,47700.0
2020-10-15 15:10:00,36.97,36.98,36.93,36.93,9372.0,35.3699,35.3795,35.3316,35.3316,9372.0
2020-10-15 15:15:00,36.93,36.98,36.9,36.98,35256.0,35.3316,35.3795,35.3029,35.3795,35256.0
2020-10-15 15:20:00,36.98,37.01,36.96,36.97,35153.0,35.3795,35.4082,35.3603,35.3699,35153.0
2020-10-15 15:25:00,36.98,37.01,36.97,37.0,184307.0,35.3795,35.4082,35.3699,35.3986,184307.0
2020-10-15 15:30:00,37.0,37.1,36.99,37.02,61702.0,35.3986,35.4943,35.389,35.4177,61702.0
2020-10-15 15:35:00,37.02,37.04,36.99,37.0,27485.0,35.4177,35.4369,35.389,35.3986,27485.0
2020-10-15 15:40:00,37.0,37.03,36.99,37.0,61727.0,35.3986,35.4273,35.389,35.3986,61727.0
2020-10-15 15:45:00,37.0,37.03,36.97,36.98,40286.0,35.3986,35.4273,35.3699,35.3795,40286.0
2020-10-15 15:50:00,36.98,37.01,36.97,37.01,70637.0,35.3795,35.4082,35.3699,35.4082,70637.0
2020-10-15 15:55:00,37.01,37.1,36.97,37.09,183694.0,35.4082,35.4943,35.3699,35.4847,183694.0
2020-10-16 09:30:00,37.09,37.24,37.09,37.12,30477.0,35.4847,35.6282,35.4847,35.5134,30477.0
2020-10-16 09:35:00,37.14,37.15,36.94,36.97,22266.0,35.5325,35.5421,35.3412,35.3699,22266.0
2020-10-16 09:40:00,36.99,37.09,36.97,37.02,12278.0,35.389,35.4847,35.3699,35.4177,12278.0
2020-10-16 09:45:00,37.03,37.09,36.99,37.09,12475.0,35.4273,35.4847,35.389,35.4847,12475.0
2020-10-16 09:50:00,37.09,37.09,37.02,37.04,12655.0,35.4847,35.4847,35.4177,35.4369,12655.0
2020-10-16 09:55:00,37.04,37.13,37.04,37.12,8790.0,35.4369,35.523,35.4369,35.5134,8790.0
2020-10-16 10:00:00,37.13,37.17,37.09,37.09,9436.0,35.523,35.5612,35.4847,35.4847,9436.0
2020-10-16 10:05:00,37.07,37.08,37.0,37.01,16470.0,35.4656,35.4751,35.3986,35.4082,16470.0
2020-10-16 10:10:00,37.01,37.01,36.97,36.98,7363.0,35.4082,35.4082,35.3699,35.3795,7363.0
2020-10-16 10:15:00,36.99,37.19,36.98,37.18,10003.0,35.389,35.5804,35.3795,35.5708,10003.0
2020-10-16 10:20:00,37.19,37.22,37.16,37.17,12656.0,35.5804,35.6091,35.5517,35.5612,12656.0
2020-10-16 10:25:00,37.18,37.19,37.15,37.18,13291.0,35.5708,35.5804,35.5421,35.5708,13291.0
2020-10-16 10:30:00,37.19,37.33,37.18,37.32,22973.0,35.5804,35.7143,35.5708,35.7047,22973.0
2020-10-16 10:35:00,37.33,37.33,37.2,37.22,11463.0,35.7143,35.7143,35.5899,35.6091,11463.0
2020-10-16 10:40:00,37.24,37.27,37.18,37.19,8194.0,35.6282,35.6569,35.5708,35.5804,8194.0
2020-10-16 10:45:00,37.19,37.2,37.13,37.15,9020.0,35.5804,35.5899,35.523,35.5421,9020.0
2020-10-16 10:50:00,37.15,37.19,37.14,37.18,8515.0,35.5421,35.5804,35.5325,35.5708,8515.0
2020-10-16 10:55:00,37.17,37.22,37.16,37.22,8452.0,35.5612,35.6091,35.5517,35.6091,8452.0
2020-10-16 11:00:00,37.2,37.23,37.18,37.2,8514.0,35.5899,35.6186,35.5708,35.5899,8514.0
2020-10-16 11:05:00,37.2,37.21,37.17,37.19,9150.0,35.5899,35.5995,35.5612,35.5804,9150.0
2020-10-16 11:10:00,37.19,37.21,37.13,37.13,15577.0,35.5804,35.5995,35.523,35.523,15577.0
2020-10-16 11:15:00,37.13,37.14,37.01,37.04,9789.0,35.523,35.5325,35.4082,35.4369,9789.0
2020-10-16 11:20:00,37.02,37.02,36.93,37.0,15647.0,35.4177,35.4177,35.3316,35.3986,15647.0
2020-10-16 11:25:00,37.0,37.11,37.0,37.09,11802.0,35.3986,35.5038,35.3986,35.4847,11802.0
2020-10-16 11:30:00,37.08,37.15,37.08,37.15,7542.0,35.4751,35.5421,35.4751,35.5421,7542.0
2020-10-16 11:35:00,37.15,37.18,37.14,37.17,2800.0,35.5421,35.5708,35.5325,35.5612,2800.0
2020-10-16 11:40:00,37.16,37.22,37.11,37.14,11801.0,35.5517,35.6091,35.5038,35.5325,11801.0
2020-10-16 11:45:00,37.13,37.22,37.13,37.22,12984.0,35.523,35.6091,35.523,35.6091,12984.0
2020-10-16 11:50:00,37.22,37.23,37.14,37.16,14719.0,35.6091,35.6186,35.5325,35.5517,14719.0
2020-10-16 11:55:00,37.15,37.16,37.09,37.11,19251.0,35.5421,35.5517,35.4847,35.5038,19251.0
2020-10-16 12:00:00,37.11,37.11,37.06,37.09,9772.0,35.5038,35.5038,35.456,35.4847,9772.0
2020-10-16 12:05:00,37.09,37.1,37.05,37.09,11303.0,35.4847,35.4943,35.4464,35.4847,11303.0
2020-10-16 12:10:00,37.09,37.1,37.06,37.09,8396.0,35.4847,35.4943,35.456,35.4847,8396.0
2020-10-16 12:15:00,37.09,37.13,37.07,37.08,11412.0,35.4847,35.523,35.4656,35.4751,11412.0
2020-10-16 12:20:00,37.08,37.1,37.08,37.09,3900.0,35.4751,35.4943,35.4751,35.4847,3900.0
2020-10-16 12:25:00,37.09,37.11,37.06,37.11,8266.0,35.4847,35.5038,35.456,35.5038,8266.0
2020-10-16 12:30:00,37.12,37.12,37.05,37.05,14781.0,35.5134,35.5134,35.4464,35.4464,14781.0
2020-10-16 12:35:00,37.05,37.07,37.03,37.07,6611.0,35.4464,35.4656,35.4273,35.4656,6611.0
2020-10-16 12:40:00,37.07,37.07,36.99,37.02,22909.0,35.4656,35.4656,35.389,35.4177,22909.0
2020-10-16 12:45:00,37.02,37.03,36.97,36.98,22018.0,35.4177,35.4273,35.3699,35.3795,22018.0
2020-10-16 12:50:00,36.98,37.08,36.95,37.07,19915.0,35.3795,35.4751,35.3508,35.4656,19915.0
2020-10-16 12:55:00,37.09,37.09,37.07,37.07,6714.0,35.4847,35.4847,35.4656,35.4656,6714.0
2020-10-16 13:00:00,37.05,37.06,37.03,37.05,6810.0,35.4464,35.456,35.4273,35.4464,6810.0
2020-10-16 13:05:00,37.05,37.07,37.04,37.07,5976.0,35.4464,35.4656,35.4369,35.4656,5976.0
2020-10-16 13:10:00,37.06,37.06,37.0,37.01,3454.0,35.456,35.456,35.3986,35.4082,3454.0
2020-10-16 13:15:00,37.02,37.03,36.99,37.0,4786.0,35.4177,35.4273,35.389,35.3986,4786.0
2020-10-16 13:20:00,36.99,36.99,36.95,36.96,5070.0,35.389,35.389,35.3508,35.3603,5070.0
2020-10-16 13:25:00,36.96,36.97,36.91,36.93,7252.0,35.3603,35.3699,35.3125,35.3316,7252.0
2020-10-16 13:30:00,36.93,37.02,36.93,37.02,18878.0,35.3316,35.4177,35.3316,35.4177,18878.0
2020-10-16 13:35:00,37.01,37.03,37.01,37.02,4424.0,35.4082,35.4273,35.4082,35.4177,4424.0
2020-10-16 13:40:00,37.02,37.05,37.02,37.05,3200.0,35.4177,35.4464,35.4177,35.4464,3200.0
2020-10-16 13:45:00,37.05,37.08,37.04,37.07,5032.0,35.4464,35.4751,35.4369,35.4656,5032.0
2020-10-16 13:50:00,37.08,37.1,37.07,37.1,4531.0,35.4751,35.4943,35.4656,35.4943,4531.0
2020-10-16 13:55:00,37.1,37.1,37.07,37.07,9063.0,35.4943,35.4943,35.4656,35.4656,9063.0
2020-10-16 14:00:00,37.07,37.13,37.07,37.12,17983.0,35.4656,35.523,35.4656,35.5134,17983.0
2020-10-16 14:05:00,37.13,37.17,37.12,37.16,14771.0,35.523,35.5612,35.5134,35.5517,14771.0
2020-10-16 14:10:00,37.16,37.18,37.16,37.16,8468.0,35.5517,35.5708,35.5517,35.5517,8468.0
2020-10-16 14:15:00,37.16,37.18,37.15,37.16,12896.0,35.5517,35.5708,35.5421,35.5517,12896.0
2020-10-16 14:20:00,37.18,37.2,37.16,37.18,12294.0,35.5708,35.5899,35.5517,35.5708,12294.0
2020-10-16 14:25:00,37.17,37.2,37.16,37.19,29899.0,35.5612,35.5899,35.5517,35.5804,29899.0
2020-10-16 14:30:00,37.19,37.23,37.19,37.22,19555.0,35.5804,35.6186,35.5804,35.6091,19555.0
2020-10-16 14:35:00,37.22,37.26,37.21,37.23,24979.0,35.6091,35.6473,35.5995,35.6186,24979.0
2020-10-16 14:40:00,37.23,37.23,37.2,37.22,7455.0,35.6186,35.6186,35.5899,35.6091,7455.0
2020-10-16 14:45:00,37.22,37.23,37.2,37.22,13904.0,35.6091,35.6186,35.5899,35.6091,13904.0
2020-10-16 14:50:00,37.22,37.25,37.22,37.25,27394.0,35.6091,35.6378,35.6091,35.6378,27394.0
2020-10-16 14:55:00,37.26,37.27,37.23,37.23,10327.0,35.6473,35.6569,35.6186,35.6186,10327.0
2020-10-16 15:00:00,37.23,37.25,37.2,37.2,39335.0,35.6186,35.6378,35.5899,35.5899,39335.0
2020-10-16 15:05:00,37.2,37.22,37.18,37.22,11697.0,35.5899,35.6091,35.5708,35.6091,11697.0
2020-10-16 15:10:00,37.21,37.23,37.16,37.16,15602.0,35.5995,35.6186,35.5517,35.5517,15602.0
2020-10-16 15:15:00,37.16,37.18,37.15,37.17,11740.0,35.5517,35.5708,35.5421,35.5612,11740.0
2020-10-16 15:20:00,37.16,37.17,37.1,37.15,17893.0,35.5517,35.5612,35.4943,35.5421,17893.0
2020-10-16 15:25:00,37.14,37.16,37.12,37.13,9170.0,35.5325,35.5517,35.5134,35.523,9170.0
2020-10-16 15:30:00,37.13,37.13,37.09,37.12,11963.0,35.523,35.523,35.4847,35.5134,11963.0
2020-10-16 15:35:00,37.12,37.12,37.07,37.09,28785.0,35.5134,35.5134,35.4656,35.4847,28785.0
2020-10-16 15:40:00,37.08,37.08,37.02,37.05,15518.0,35.4751,35.4751,35.4177,35.4464,15518.0
2020-10-16 15:45:00,37.05,37.07,37.04,37.05,17850.0,35.4464,35.4656,35.4369,35.4464,17850.0
2020-10-16 15:50:00,37.04,37.04,36.94,36.96,34099.0,35.4369,35.4369,35.3412,35.3603,34099.0
2020-10-16 15:55:00,36.95,36.99,36.92,36.94,103651.0,35.3508,35.389,35.3221,35.3412,103651.0
2020-10-19 09:30:00,37.16,37.29,37.09,37.29,11396.0,35.5517,35.676,35.4847,35.676,11396.0
2020-10-19 09:35:00,37.3,37.42,37.23,37.34,24800.0,35.6856,35.8004,35.6186,35.7239,24800.0
2020-10-19 09:40:00,37.36,37.43,37.27,37.3,15934.0,35.743,35.81,35.6569,35.6856,15934.0
2020-10-19 09:45:00,37.33,37.34,37.27,37.34,8606.0,35.7143,35.7239,35.6569,35.7239,8606.0
2020-10-19 09:50:00,37.34,37.41,37.32,37.34,17251.0,35.7239,35.7908,35.7047,35.7239,17251.0
2020-10-19 09:55:00,37.34,37.39,37.33,37.33,6349.0,35.7239,35.7717,35.7143,35.7143,6349.0
2020-10-19 10:00:00,37.32,37.35,37.26,37.32,15578.0,35.7047,35.7334,35.6473,35.7047,15578.0
2020-10-19 10:05:00,37.3,37.3,37.15,37.16,14422.0,35.6856,35.6856,35.5421,35.5517,14422.0
2020-10-19 10:10:00,37.18,37.2,37.11,37.12,33997.0,35.5708,35.5899,35.5038,35.5134,33997.0
2020-10-19 10:15:00,37.12,37.31,37.11,37.31,55473.0,35.5134,35.6952,35.5038,35.6952,55473.0
2020-10-19 10:20:00,37.29,37.4,37.29,37.37,20407.0,35.676,35.7813,35.676,35.7526,20407.0
2020-10-19 10:25:00,37.38,37.39,37.34,37.37,9550.0,35.7621,35.7717,35.7239,35.7526,9550.0
2020-10-19 10:30:00,37.37,37.38,37.33,37.36,27095.0,35.7526,35.7621,35.7143,35.743,27095.0
2020-10-19 10:35:00,37.37,37.38,37.29,37.31,35708.0,35.7526,35.7621,35.676,35.6952,35708.0
2020-10-19 10:40:00,37.3,37.38,37.3,37.32,20816.0,35.6856,35.7621,35.6856,35.7047,20816.0
2020-10-19 10:45:00,37.32,37.37,37.25,37.31,14679.0,35.7047,35.7526,35.6378,35.6952,14679.0
2020-10-19 10:50:00,37.31,37.34,37.29,37.29,10219.0,35.6952,35.7239,35.676,35.676,10219.0
2020-10-19 10:55:00,37.28,37.35,37.27,37.3,10896.0,35.6665,35.7334,35.6569,35.6856,10896.0
2020-10-19 11:00:00,37.3,37.34,37.28,37.34,18514.0,35.6856,35.7239,35.6665,35.7239,18514.0
2020-10-19 11:05:00,37.34,37.34,37.26,37.28,8229.0,35.7239,35.7239,35.6473,35.6665,8229.0
2020-10-19 11:10:00,37.28,37.31,37.28,37.3,8816.0,35.6665,35.6952,35.6665,35.6856,8816.0
2020-10-19 11:15:00,37.31,37.34,37.27,37.33,10042.0,35.6952,35.7239,35.6569,35.7143,10042.0
2020-10-19 11:20:00,37.32,37.32,37.2,37.22,12633.0,35.7047,35.7047,35.5899,35.6091,12633.0
2020-10-19 11:25:00,37.22,37.24,37.2,37.21,7592.0,35.6091,35.6282,35.5899,35.5995,7592.0
2020-10-19 11:30:00,37.22,37.25,37.18,37.2,5514.0,35.6091,35.6378,35.5708,35.5899,5514.0
2020-10-19 11:35:00,37.2,37.29,37.19,37.27,10899.0,35.5899,35.676,35.5804,35.6569,10899.0
2020-10-19 11:40:00,37.27,37.28,37.25,37.28,10531.0,35.6569,35.6665,35.6378,35.6665,10531.0
2020-10-19 11:45:00,37.27,37.29,37.25,37.27,11991.0,35.6569,35.676,35.6378,35.6569,11991.0
2020-10-19 11:50:00,37.26,37.32,37.26,37.31,8349.0,35.6473,35.7047,35.6473,35.6952,8349.0
2020-10-19 11:55:00,37.32,37.4,37.32,37.39,25925.0,35.7047,35.7813,35.7047,35.7717,25925.0
2020-10-19 12:00:00,37.39,37.46,37.37,37.44,21568.0,35.7717,35.8387,35.7526,35.8195,21568.0
2020-10-19 12:05:00,37.41,37.42,37.39,37.4,7073.0,35.7908,35.8004,35.7717,35.7813,7073.0
2020-10-19 12:10:00,37.39,37.44,37.3,37.38,64855.0,35.7717,35.8195,35.6856,35.7621,64855.0
2020-10-19 12:15:00,37.38,37.45,37.38,37.45,20740.0,35.7621,35.8291,35.7621,35.8291,20740.0
2020-10-19 12:20:00,37.45,37.48,37.43,37.47,19701.0,35.8291,35.8578,35.81,35.8482,19701.0
2020-10-19 12:25:00,37.47,37.47,37.39,37.41,16478.0,35.8482,35.8482,35.7717,35.7908,16478.0
2020-10-19 12:30:00,37.41,37.46,37.4,37.45,21380.0,35.7908,35.8387,35.7813,35.8291,21380.0
2020-10-19 12:35:00,37.46,37.49,37.42,37.42,17826.0,35.8387,35.8674,35.8004,35.8004,17826.0
2020-10-19 12:40:00,37.42,37.45,37.41,37.44,11125.0,35.8004,35.8291,35.7908,35.8195,11125.0
2020-10-19 12:45:00,37.44,37.45,37.38,37.38,17565.0,35.8195,35.8291,35.7621,35.7621,17565.0
2020-10-19 12:50:00,37.39,37.42,37.38,37.41,13099.0,35.7717,35.8004,35.7621,35.7908,13099.0
2020-10-19 12:55:00,37.41,37.44,37.39,37.41,14276.0,35.7908,35.8195,35.7717,35.7908,14276.0
2020-10-19 13:00:00,37.42,37.43,37.34,37.38,10818.0,35.8004,35.81,35.7239,35.7621,10818.0
2020-10-19 13:05:00,37.38,37.41,37.37,37.41,12492.0,35.7621,35.7908,35.7526,35.7908,12492.0
2020-10-19 13:10:00,37.4,37.47,37.4,37.47,21091.0,35.7813,35.8482,35.7813,35.8482,21091.0
2020-10-19 13:15:00,37.47,37.48,37.45,37.47,14242.0,35.8482,35.8578,35.8291,35.8482,14242.0
2020-10-19 13:20:00,37.47,37.49,37.45,37.45,9475.0,35.8482,35.8674,35.8291,35.8291,9475.0
2020-10-19 13:25:00,37.45,37.45,37.38,37.4,59028.0,35.8291,35.8291,35.7621,35.7813,59028.0
2020-10-19 13:30:00,37.4,37.44,37.35,37.35,11159.0,35.7813,35.8195,35.7334,35.7334,11159.0
2020-10-19 13:35:00,37.36,37.38,37.31,37.32,12751.0,35.743,35.7621,35.6952,35.7047,12751.0
2020-10-19 13:40:00,37.32,37.33,37.24,37.26,7673.0,35.7047,35.7143,35.6282,35.6473,7673.0
2020-10-19 13:45:00,37.27,37.27,37.19,37.23,10878.0,35.6569,35.6569,35.5804,35.6186,10878.0
2020-10-19 13:50:00,37.23,37.26,37.2,37.23,43142.0,35.6186,35.6473,35.5899,35.6186,43142.0
2020-10-19 13:55:00,37.23,37.26,37.22,37.26,28305.0,35.6186,35.6473,35.6091,35.6473,28305.0
2020-10-19 14:00:00,37.26,37.27,37.15,37.18,16327.0,35.6473,35.6569,35.5421,35.5708,16327.0
2020-10-19 14:05:00,37.18,37.19,37.15,37.15,7199.0,35.5708,35.5804,35.5421,35.5421,7199.0
2020-10-19 14:10:00,37.15,37.17,37.13,37.17,7154.0,35.5421,35.5612,35.523,35.5612,7154.0
2020-10-19 14:15:00,37.16,37.24,37.15,37.2,10246.0,35.5517,35.6282,35.5421,35.5899,10246.0
2020-10-19 14:20:00,37.2,37.21,37.18,37.2,6937.0,35.5899,35.5995,35.5708,35.5899,6937.0
2020-10-19 14:25:00,37.19,37.2,37.18,37.19,6010.0,35.5804,35.5899,35.5708,35.5804,6010.0
2020-10-19 14:30:00,37.18,37.19,37.05,37.06,11109.0,35.5708,35.5804,35.4464,35.456,11109.0
2020-10-19 14:35:00,37.06,37.08,37.02,37.03,21350.0,35.456,35.4751,35.4177,35.4273,21350.0
2020-10-19 14:40:00,37.02,37.08,36.98,36.98,12122.0,35.4177,35.4751,35.3795,35.3795,12122.0
2020-10-19 14:45:00,36.97,36.97,36.89,36.9,16522.0,35.3699,35.3699,35.2934,35.3029,16522.0
2020-10-19 14:50:00,36.89,36.9,36.83,36.85,13104.0,35.2934,35.3029,35.2359,35.2551,13104.0
2020-10-19 14:55:00,36.86,36.92,36.8,36.8,168977.0,35.2647,35.3221,35.2072,35.2072,168977.0
2020-10-19 15:00:00,36.8,36.83,36.75,36.82,14087.0,35.2072,35.2359,35.1594,35.2264,14087.0
2020-10-19 15:05:00,36.81,36.81,36.74,36.78,115659.0,35.2168,35.2168,35.1498,35.1881,115659.0
2020-10-19 15:10:00,36.79,36.87,36.77,36.84,40124.0,35.1977,35.2742,35.1785,35.2455,40124.0
2020-10-19 15:15:00,36.84,36.9,36.78,36.82,59030.0,35.2455,35.3029,35.1881,35.2264,59030.0
2020-10-19 15:20:00,36.81,36.85,36.81,36.82,32871.0,35.2168,35.2551,35.2168,35.2264,32871.0
2020-10-19 15:25:00,36.82,36.93,36.79,36.92,40090.0,35.2264,35.3316,35.1977,35.3221,40090.0
2020-10-19 15:30:00,36.91,36.98,36.9,36.95,42648.0,35.3125,35.3795,35.3029,35.3508,42648.0
2020-10-19 15:35:00,36.95,36.98,36.92,36.95,31460.0,35.3508,35.3795,35.3221,35.3508,31460.0
2020-10-19 15:40:00,36.95,36.95,36.9,36.91,25579.0,35.3508,35.3508,35.3029,35.3125,25579.0
2020-10-19 15:45:00,36.91,36.93,36.87,36.93,37327.0,35.3125,35.3316,35.2742,35.3316,37327.0
2020-10-19 15:50:00,36.92,36.92,36.79,36.8,35682.0,35.3221,35.3221,35.1977,35.2072,35682.0
2020-10-19 15:55:00,36.8,36.88,36.79,36.81,134506.0,35.2072,35.2838,35.1977,35.2168,134506.0
2020-10-20 09:30:00,37.07,37.2,36.93,37.18,12065.0,35.4656,35.5899,35.3316,35.5708,12065.0
2020-10-20 09:35:00,37.2,37.23,37.1,37.19,8207.0,35.5899,35.6186,35.4943,35.5804,8207.0
2020-10-20 09:40:00,37.17,37.27,37.14,37.22,19225.0,35.5612,35.6569,35.5325,35.6091,19225.0
2020-10-20 09:45:00,37.23,37.26,37.2,37.23,9317.0,35.6186,35.6473,35.5899,35.6186,9317.0
2020-10-20 09:50:00,37.22,37.27,37.2,37.27,6689.0,35.6091,35.6569,35.5899,35.6569,6689.0
2020-10-20 09:55:00,37.27,37.31,37.22,37.31,20685.0,35.6569,35.6952,35.6091,35.6952,20685.0
2020-10-20 10:00:00,37.33,37.38,37.31,37.35,12510.0,35.7143,35.7621,35.6952,35.7334,12510.0
2020-10-20 10:05:00,37.36,37.42,37.36,37.41,13661.0,35.743,35.8004,35.743,35.7908,13661.0
2020-10-20 10:10:00,37.4,37.45,37.39,37.44,8982.0,35.7813,35.8291,35.7717,35.8195,8982.0
2020-10-20 10:15:00,37.45,37.48,37.4,37.47,13487.0,35.8291,35.8578,35.7813,35.8482,13487.0
2020-10-20 10:20:00,37.46,37.52,37.45,37.5,47832.0,35.8387,35.8961,35.8291,35.877,47832.0
2020-10-20 10:25:00,37.49,37.57,37.49,37.57,28742.0,35.8674,35.9439,35.8674,35.9439,28742.0
2020-10-20 10:30:00,37.58,37.6,37.54,37.54,46887.0,35.9535,35.9726,35.9152,35.9152,46887.0
2020-10-20 10:35:00,37.51,37.52,37.43,37.45,15731.0,35.8865,35.8961,35.81,35.8291,15731.0
2020-10-20 10:40:00,37.45,37.49,37.44,37.48,16106.0,35.8291,35.8674,35.8195,35.8578,16106.0
2020-10-20 10:45:00,37.49,37.54,37.43,37.48,25251.0,35.8674,35.9152,35.81,35.8578,25251.0
2020-10-20 10:50:00,37.46,37.5,37.43,37.49,8943.0,35.8387,35.877,35.81,35.8674,8943.0
2020-10-20 10:55:00,37.48,37.49,37.39,37.41,21689.0,35.8578,35.8674,35.7717,35.7908,21689.0
2020-10-20 11:00:00,37.4,37.42,37.35,37.4,55163.0,35.7813,35.8004,35.7334,35.7813,55163.0
2020-10-20 11:05:00,37.4,37.49,37.39,37.47,17863.0,35.7813,35.8674,35.7717,35.8482,17863.0
2020-10-20 11:10:00,37.47,37.47,37.43,37.44,12160.0,35.8482,35.8482,35.81,35.8195,12160.0
2020-10-20 11:15:00,37.44,37.46,37.44,37.45,6900.0,35.8195,35.8387,35.8195,35.8291,6900.0
2020-10-20 11:20:00,37.45,37.46,37.4,37.43,12136.0,35.8291,35.8387,35.7813,35.81,12136.0
2020-10-20 11:25:00,37.43,37.48,37.43,37.45,7042.0,35.81,35.8578,35.81,35.8291,7042.0
2020-10-20 11:30:00,37.45,37.45,37.41,37.43,6784.0,35.8291,35.8291,35.7908,35.81,6784.0
2020-10-20 11:35:00,37.42,37.45,37.42,37.43,8771.0,35.8004,35.8291,35.8004,35.81,8771.0
2020-10-20 11:40:00,37.44,37.46,37.42,37.43,8840.0,35.8195,35.8387,35.8004,35.81,8840.0
2020-10-20 11:45:00,37.43,37.47,37.42,37.47,10290.0,35.81,35.8482,35.8004,35.8482,10290.0
2020-10-20 11:50:00,37.47,37.5,37.45,37.5,14850.0,35.8482,35.877,35.8291,35.877,14850.0
2020-10-20 11:55:00,37.5,37.52,37.47,37.51,11947.0,35.877,35.8961,35.8482,35.8865,11947.0
2020-10-20 12:00:00,37.52,37.55,37.51,37.54,13296.0,35.8961,35.9248,35.8865,35.9152,13296.0
2020-10-20 12:05:00,37.55,37.59,37.55,37.55,11483.0,35.9248,35.9631,35.9248,35.9248,11483.0
2020-10-20 12:10:00,37.55,37.6,37.55,37.59,9292.0,35.9248,35.9726,35.9248,35.9631,9292.0
2020-10-20 12:15:00,37.6,37.62,37.52,37.52,12937.0,35.9726,35.9918,35.8961,35.8961,12937.0
2020-10-20 12:20:00,37.52,37.54,37.49,37.49,10869.0,35.8961,35.9152,35.8674,35.8674,10869.0
2020-10-20 12:25:00,37.49,37.51,37.48,37.48,11583.0,35.8674,35.8865,35.8578,35.8578,11583.0
2020-10-20 12:30:00,37.48,37.59,37.44,37.58,24096.0,35.8578,35.9631,35.8195,35.9535,24096.0
2020-10-20 12:35:00,37.59,37.6,37.55,37.58,6747.0,35.9631,35.9726,35.9248,35.9535,6747.0
2020-10-20 12:40:00,37.58,37.65,37.58,37.65,7970.0,35.9535,36.0205,35.9535,36.0205,7970.0
2020-10-20 12:45:00,37.65,37.66,37.6,37.6,11176.0,36.0205,36.03,35.9726,35.9726,11176.0
2020-10-20 12:50:00,37.61,37.62,37.57,37.59,10176.0,35.9822,35.9918,35.9439,35.9631,10176.0
2020-10-20 12:55:00,37.59,37.71,37.58,37.71,18619.0,35.9631,36.0779,35.9535,36.0779,18619.0
2020-10-20 13:00:00,37.71,37.71,37.65,37.65,6467.0,36.0779,36.0779,36.0205,36.0205,6467.0
2020-10-20 13:05:00,37.65,37.69,37.65,37.66,90847.0,36.0205,36.0587,36.0205,36.03,90847.0
2020-10-20 13:10:00,37.67,37.72,37.64,37.7,22576.0,36.0396,36.0874,36.0109,36.0683,22576.0
2020-10-20 13:15:00,37.7,37.76,37.7,37.76,14275.0,36.0683,36.1257,36.0683,36.1257,14275.0
2020-10-20 13:20:00,37.75,37.81,37.74,37.8,19080.0,36.1161,36.1735,36.1066,36.164,19080.0
2020-10-20 13:25:00,37.79,37.83,37.78,37.81,9695.0,36.1544,36.1927,36.1448,36.1735,9695.0
2020-10-20 13:30:00,37.82,37.83,37.78,37.82,10927.0,36.1831,36.1927,36.1448,36.1831,10927.0
2020-10-20 13:35:00,37.83,37.87,37.81,37.87,9871.0,36.1927,36.2309,36.1735,36.2309,9871.0
2020-10-20 13:40:00,37.86,37.88,37.84,37.88,15024.0,36.2214,36.2405,36.2022,36.2405,15024.0
2020-10-20 13:45:00,37.88,37.91,37.87,37.89,9570.0,36.2405,36.2692,36.2309,36.2501,9570.0
2020-10-20 13:50:00,37.89,37.89,37.85,37.86,14255.0,36.2501,36.2501,36.2118,36.2214,14255.0
2020-10-20 13:55:00,37.87,37.87,37.78,37.83,16400.0,36.2309,36.2309,36.1448,36.1927,16400.0
2020-10-20 14:00:00,37.83,37.84,37.81,37.82,13141.0,36.1927,36.2022,36.1735,36.1831,13141.0
2020-10-20 14:05:00,37.82,37.82,37.78,37.8,28402.0,36.1831,36.1831,36.1448,36.164,28402.0
2020-10-20 14:10:00,37.8,37.81,37.79,37.81,9202.0,36.164,36.1735,36.1544,36.1735,9202.0
2020-10-20 14:15:00,37.82,37.84,37.79,37.8,16889.0,36.1831,36.2022,36.1544,36.164,16889.0
2020-10-20 14:20:00,37.8,37.82,37.74,37.75,9587.0,36.164,36.1831,36.1066,36.1161,9587.0
2020-10-20 14:25:00,37.75,37.76,37.71,37.71,10088.0,36.1161,36.1257,36.0779,36.0779,10088.0
2020-10-20 14:30:00,37.72,37.73,37.68,37.68,8951.0,36.0874,36.097,36.0492,36.0492,8951.0
2020-10-20 14:35:00,37.68,37.68,37.61,37.61,7949.0,36.0492,36.0492,35.9822,35.9822,7949.0
2020-10-20 14:40:00,37.61,37.64,37.6,37.64,8001.0,35.9822,36.0109,35.9726,36.0109,8001.0
2020-10-20 14:45:00,37.64,37.68,37.62,37.67,17772.0,36.0109,36.0492,35.9918,36.0396,17772.0
2020-10-20 14:50:00,37.66,37.67,37.61,37.63,10966.0,36.03,36.0396,35.9822,36.0013,10966.0
2020-10-20 14:55:00,37.64,37.74,37.63,37.7,56105.0,36.0109,36.1066,36.0013,36.0683,56105.0
2020-10-20 15:00:00,37.7,37.71,37.69,37.7,12555.0,36.0683,36.0779,36.0587,36.0683,12555.0
2020-10-20 15:05:00,37.71,37.72,37.62,37.64,48678.0,36.0779,36.0874,35.9918,36.0109,48678.0
2020-10-20 15:10:00,37.64,37.65,37.53,37.57,46065.0,36.0109,36.0205,35.9057,35.9439,46065.0
2020-10-20 15:15:00,37.56,37.56,37.43,37.53,32131.0,35.9344,35.9344,35.81,35.9057,32131.0
2020-10-20 15:20:00,37.53,37.59,37.52,37.58,25513.0,35.9057,35.9631,35.8961,35.9535,25513.0
2020-10-20 15:25:00,37.58,37.61,37.54,37.59,17478.0,35.9535,35.9822,35.9152,35.9631,17478.0
2020-10-20 15:30:00,37.59,37.59,37.53,37.55,23273.0,35.9631,35.9631,35.9057,35.9248,23273.0
2020-10-20 15:35:00,37.55,37.55,37.49,37.54,36968.0,35.9248,35.9248,35.8674,35.9152,36968.0
2020-10-20 15:40:00,37.54,37.68,37.54,37.65,33871.0,35.9152,36.0492,35.9152,36.0205,33871.0
2020-10-20 15:45:00,37.66,37.69,37.62,37.65,77717.0,36.03,36.0587,35.9918,36.0205,77717.0
2020-10-20 15:50:00,37.65,37.65,37.52,37.56,61774.0,36.0205,36.0205,35.8961,35.9344,61774.0
2020-10-20 15:55:00,37.55,37.57,37.43,37.47,158590.0,35.9248,35.9439,35.81,35.8482,158590.0
2020-10-21 09:30:00,37.51,37.55,37.42,37.5,26121.0,35.8865,35.9248,35.8004,35.877,26121.0
2020-10-21 09:35:00,37.55,37.61,37.42,37.6,19902.0,35.9248,35.9822,35.8004,35.9726,19902.0
2020-10-21 09:40:00,37.65,37.82,37.64,37.82,23315.0,36.0205,36.1831,36.0109,36.1831,23315.0
2020-10-21 09:45:00,37.82,37.97,37.81,37.89,24150.0,36.1831,36.3266,36.1735,36.2501,24150.0
2020-10-21 09:50:00,37.84,37.87,37.78,37.82,18426.0,36.2022,36.2309,36.1448,36.1831,18426.0
2020-10-21 09:55:00,37.8,37.86,37.78,37.83,10313.0,36.164,36.2214,36.1448,36.1927,10313.0
2020-10-21 10:00:00,37.84,37.91,37.84,37.91,16326.0,36.2022,36.2692,36.2022,36.2692,16326.0
2020-10-21 10:05:00,37.92,37.95,37.86,37.89,10489.0,36.2788,36.3075,36.2214,36.2501,10489.0
2020-10-21 10:10:00,37.87,37.94,37.87,37.91,94330.0,36.2309,36.2979,36.2309,36.2692,94330.0
2020-10-21 10:15:00,37.9,37.9,37.7,37.73,12605.0,36.2596,36.2596,36.0683,36.097,12605.0
2020-10-21 10:20:00,37.73,37.81,37.73,37.78,16374.0,36.097,36.1735,36.097,36.1448,16374.0
2020-10-21 10:25:00,37.77,37.78,37.71,37.72,6000.0,36.1353,36.1448,36.0779,36.0874,6000.0
2020-10-21 10:30:00,37.72,37.79,37.72,37.77,14284.0,36.0874,36.1544,36.0874,36.1353,14284.0
2020-10-21 10:35:00,37.77,37.78,37.69,37.74,9322.0,36.1353,36.1448,36.0587,36.1066,9322.0
2020-10-21 10:40:00,37.76,37.78,37.72,37.76,18907.0,36.1257,36.1448,36.0874,36.1257,18907.0
2020-10-21 10:45:00,37.76,37.76,37.66,37.68,32418.0,36.1257,36.1257,36.03,36.0492,32418.0
2020-10-21 10:50:00,37.68,37.72,37.62,37.63,25584.0,36.0492,36.0874,35.9918,36.0013,25584.0
2020-10-21 10:55:00,37.64,37.65,37.53,37.57,23761.0,36.0109,36.0205,35.9057,35.9439,23761.0
2020-10-21 11:00:00,37.57,37.6,37.55,37.55,4424.0,35.9439,35.9726,35.9248,35.9248,4424.0
2020-10-21 11:05:00,37.55,37.58,37.53,37.56,49806.0,35.9248,35.9535,35.9057,35.9344,49806.0
2020-10-21 11:10:00,37.57,37.57,37.45,37.47,74476.0,35.9439,35.9439,35.8291,35.8482,74476.0
2020-10-21 11:15:00,37.46,37.46,37.41,37.44,5489.0,35.8387,35.8387,35.7908,35.8195,5489.0
2020-10-21 11:20:00,37.44,37.45,37.38,37.43,12603.0,35.8195,35.8291,35.7621,35.81,12603.0
2020-10-21 11:25:00,37.42,37.49,37.42,37.47,28842.0,35.8004,35.8674,35.8004,35.8482,28842.0
2020-10-21 11:30:00,37.47,37.58,37.46,37.53,95806.0,35.8482,35.9535,35.8387,35.9057,95806.0
2020-10-21 11:35:00,37.52,37.54,37.51,37.52,14245.0,35.8961,35.9152,35.8865,35.8961,14245.0
2020-10-21 11:40:00,37.52,37.53,37.45,37.45,34249.0,35.8961,35.9057,35.8291,35.8291,34249.0
2020-10-21 11:45:00,37.46,37.51,37.45,37.5,5810.0,35.8387,35.8865,35.8291,35.877,5810.0
2020-10-21 11:50:00,37.5,37.51,37.48,37.48,9894.0,35.877,35.8865,35.8578,35.8578,9894.0
2020-10-21 11:55:00,37.48,37.54,37.46,37.5,57655.0,35.8578,35.9152,35.8387,35.877,57655.0
2020-10-21 12:00:00,37.51,37.56,37.48,37.54,20814.0,35.8865,35.9344,35.8578,35.9152,20814.0
2020-10-21 12:05:00,37.55,37.57,37.54,37.55,4698.0,35.9248,35.9439,35.9152,35.9248,4698.0
2020-10-21 12:10:00,37.55,37.55,37.49,37.54,7123.0,35.9248,35.9248,35.8674,35.9152,7123.0
2020-10-21 12:15:00,37.53,37.53,37.46,37.47,17850.0,35.9057,35.9057,35.8387,35.8482,17850.0
2020-10-21 12:20:00,37.47,37.72,37.47,37.63,61936.0,35.8482,36.0874,35.8482,36.0013,61936.0
2020-10-21 12:25:00,37.65,37.66,37.52,37.55,26817.0,36.0205,36.03,35.8961,35.9248,26817.0
2020-10-21 12:30:00,37.54,37.54,37.4,37.41,5793.0,35.9152,35.9152,35.7813,35.7908,5793.0
2020-10-21 12:35:00,37.39,37.45,37.37,37.42,21274.0,35.7717,35.8291,35.7526,35.8004,21274.0
2020-10-21 12:40:00,37.43,37.43,37.34,37.38,27590.0,35.81,35.81,35.7239,35.7621,27590.0
2020-10-21 12:45:00,37.38,37.4,37.22,37.23,38074.0,35.7621,35.7813,35.6091,35.6186,38074.0
2020-10-21 12:50:00,37.23,37.28,37.22,37.28,15749.0,35.6186,35.6665,35.6091,35.6665,15749.0
2020-10-21 12:55:00,37.29,37.32,37.25,37.26,17952.0,35.676,35.7047,35.6378,35.6473,17952.0
2020-10-21 13:00:00,37.26,37.34,37.25,37.33,35965.0,35.6473,35.7239,35.6378,35.7143,35965.0
2020-10-21 13:05:00,37.33,37.36,37.31,37.32,17880.0,35.7143,35.743,35.6952,35.7047,17880.0
2020-10-21 13:10:00,37.32,37.34,37.28,37.33,18178.0,35.7047,35.7239,35.6665,35.7143,18178.0
2020-10-21 13:15:00,37.33,37.39,37.33,37.35,11430.0,35.7143,35.7717,35.7143,35.7334,11430.0
2020-10-21 13:20:00,37.36,37.36,37.3,37.33,79975.0,35.743,35.743,35.6856,35.7143,79975.0
2020-10-21 13:25:00,37.34,37.34,37.29,37.3,14979.0,35.7239,35.7239,35.676,35.6856,14979.0
2020-10-21 13:30:00,37.3,37.31,37.2,37.3,45400.0,35.6856,35.6952,35.5899,35.6856,45400.0
2020-10-21 13:35:00,37.3,37.3,37.21,37.22,50034.0,35.6856,35.6856,35.5995,35.6091,50034.0
2020-10-21 13:40:00,37.22,37.29,37.16,37.26,31286.0,35.6091,35.676,35.5517,35.6473,31286.0
2020-10-21 13:45:00,37.26,37.3,37.25,37.27,21350.0,35.6473,35.6856,35.6378,35.6569,21350.0
2020-10-21 13:50:00,37.3,37.39,37.29,37.34,24568.0,35.6856,35.7717,35.676,35.7239,24568.0
2020-10-21 13:55:00,37.33,37.34,37.22,37.25,47979.0,35.7143,35.7239,35.6091,35.6378,47979.0
2020-10-21 14:00:00,37.28,37.3,37.23,37.29,23386.0,35.6665,35.6856,35.6186,35.676,23386.0
2020-10-21 14:05:00,37.28,37.31,37.24,37.26,12582.0,35.6665,35.6952,35.6282,35.6473,12582.0
2020-10-21 14:10:00,37.25,37.3,37.25,37.3,5876.0,35.6378,35.6856,35.6378,35.6856,5876.0
2020-10-21 14:15:00,37.3,37.35,37.3,37.35,5550.0,35.6856,35.7334,35.6856,35.7334,5550.0
2020-10-21 14:20:00,37.35,37.4,37.34,37.38,10299.0,35.7334,35.7813,35.7239,35.7621,10299.0
2020-10-21 14:25:00,37.39,37.41,37.38,37.39,16519.0,35.7717,35.7908,35.7621,35.7717,16519.0
2020-10-21 14:30:00,37.39,37.39,37.33,37.34,17221.0,35.7717,35.7717,35.7143,35.7239,17221.0
2020-10-21 14:35:00,37.33,37.42,37.33,37.41,177390.0,35.7143,35.8004,35.7143,35.7908,177390.0
2020-10-21 14:40:00,37.4,37.41,37.38,37.38,21340.0,35.7813,35.7908,35.7621,35.7621,21340.0
2020-10-21 14:45:00,37.39,37.4,37.38,37.39,13824.0,35.7717,35.7813,35.7621,35.7717,13824.0
2020-10-21 14:50:00,37.38,37.41,37.34,37.39,48234.0,35.7621,35.7908,35.7239,35.7717,48234.0
2020-10-21 14:55:00,37.39,37.4,37.37,37.39,6541.0,35.7717,35.7813,35.7526,35.7717,6541.0
2020-10-21 15:00:00,37.39,37.41,37.37,37.37,16364.0,35.7717,35.7908,35.7526,35.7526,16364.0
2020-10-21 15:05:00,37.37,37.4,37.33,37.34,29806.0,35.7526,35.7813,35.7143,35.7239,29806.0
2020-10-21 15:10:00,37.34,37.38,37.33,37.37,21729.0,35.7239,35.7621,35.7143,35.7526,21729.0
2020-10-21 15:15:00,37.38,37.41,37.33,37.36,14905.0,35.7621,35.7908,35.7143,35.743,14905.0
2020-10-21 15:20:00,37.36,37.39,37.35,37.38,8910.0,35.743,35.7717,35.7334,35.7621,8910.0
2020-10-21 15:25:00,37.38,37.47,37.37,37.47,16437.0,35.7621,35.8482,35.7526,35.8482,16437.0
2020-10-21 15:30:00,37.46,37.46,37.33,37.36,37338.0,35.8387,35.8387,35.7143,35.743,37338.0
2020-10-21 15:35:00,37.35,37.37,37.24,37.25,64456.0,35.7334,35.7526,35.6282,35.6378,64456.0
2020-10-21 15:40:00,37.24,37.25,37.12,37.15,65879.0,35.6282,35.6378,35.5134,35.5421,65879.0
2020-10-21 15:45:00,37.14,37.17,37.03,37.15,82703.0,35.5325,35.5612,35.4273,35.5421,82703.0
2020-10-21 15:50:00,37.14,37.2,37.13,37.19,38398.0,35.5325,35.5899,35.523,35.5804,38398.0
2020-10-21 15:55:00,37.19,37.2,37.1,37.14,166960.0,35.5804,35.5899,35.4943,35.5325,166960.0
2020-10-22 09:30:00,37.26,37.31,37.17,37.31,15241.0,35.6473,35.6952,35.5612,35.6952,15241.0
2020-10-22 09:35:00,37.31,37.34,37.17,37.17,40122.0,35.6952,35.7239,35.5612,35.5612,40122.0
2020-10-22 09:40:00,37.16,37.29,37.15,37.29,45017.0,35.5517,35.676,35.5421,35.676,45017.0
2020-10-22 09:45:00,37.29,37.37,37.25,37.35,38830.0,35.676,35.7526,35.6378,35.7334,38830.0
2020-10-22 09:50:00,37.34,37.36,37.3,37.31,25924.0,35.7239,35.743,35.6856,35.6952,25924.0
2020-10-22 09:55:00,37.3,37.34,37.23,37.32,29897.0,35.6856,35.7239,35.6186,35.7047,29897.0
2020-10-22 10:00:00,37.31,37.33,37.27,37.29,30175.0,35.6952,35.7143,35.6569,35.676,30175.0
2020-10-22 10:05:00,37.28,37.3,37.2,37.21,24187.0,35.6665,35.6856,35.5899,35.5995,24187.0
2020-10-22 10:10:00,37.21,37.22,37.12,37.16,10353.0,35.5995,35.6091,35.5134,35.5517,10353.0
2020-10-22 10:15:00,37.15,37.15,37.1,37.12,12187.0,35.5421,35.5421,35.4943,35.5134,12187.0
2020-10-22 10:20:00,37.12,37.13,37.01,37.01,25785.0,35.5134,35.523,35.4082,35.4082,25785.0
2020-10-22 10:25:00,37.0,37.06,36.93,36.99,35593.0,35.3986,35.456,35.3316,35.389,35593.0
2020-10-22 10:30:00,36.98,37.03,36.87,36.88,13671.0,35.3795,35.4273,35.2742,35.2838,13671.0
2020-10-22 10:35:00,36.88,36.94,36.87,36.88,17546.0,35.2838,35.3412,35.2742,35.2838,17546.0
2020-10-22 10:40:00,36.87,36.88,36.72,36.74,25258.0,35.2742,35.2838,35.1307,35.1498,25258.0
2020-10-22 10:45:00,36.75,36.79,36.75,36.79,29146.0,35.1594,35.1977,35.1594,35.1977,29146.0
2020-10-22 10:50:00,36.8,36.95,36.75,36.89,30876.0,35.2072,35.3508,35.1594,35.2934,30876.0
2020-10-22 10:55:00,36.88,36.99,36.87,36.97,63675.0,35.2838,35.389,35.2742,35.3699,63675.0
2020-10-22 11:00:00,36.97,37.07,36.95,37.03,22804.0,35.3699,35.4656,35.3508,35.4273,22804.0
2020-10-22 11:05:00,37.03,37.05,36.98,36.98,29757.0,35.4273,35.4464,35.3795,35.3795,29757.0
2020-10-22 11:10:00,36.98,37.17,36.98,37.16,16943.0,35.3795,35.5612,35.3795,35.5517,16943.0
2020-10-22 11:15:00,37.16,37.2,37.14,37.16,22619.0,35.5517,35.5899,35.5325,35.5517,22619.0
2020-10-22 11:20:00,37.16,37.2,37.13,37.18,34188.0,35.5517,35.5899,35.523,35.5708,34188.0
2020-10-22 11:25:00,37.17,37.17,37.1,37.11,38462.0,35.5612,35.5612,35.4943,35.5038,38462.0
2020-10-22 11:30:00,37.11,37.16,37.08,37.08,7293.0,35.5038,35.5517,35.4751,35.4751,7293.0
2020-10-22 11:35:00,37.08,37.12,37.05,37.07,9615.0,35.4751,35.5134,35.4464,35.4656,9615.0
2020-10-22 11:40:00,37.07,37.16,37.07,37.15,10258.0,35.4656,35.5517,35.4656,35.5421,10258.0
2020-10-22 11:45:00,37.15,37.22,37.14,37.18,20621.0,35.5421,35.6091,35.5325,35.5708,20621.0
2020-10-22 11:50:00,37.18,37.2,37.1,37.12,16853.0,35.5708,35.5899,35.4943,35.5134,16853.0
2020-10-22 11:55:00,37.11,37.12,37.08,37.12,4595.0,35.5038,35.5134,35.4751,35.5134,4595.0
2020-10-22 12:00:00,37.12,37.18,37.11,37.15,20544.0,35.5134,35.5708,35.5038,35.5421,20544.0
2020-10-22 12:05:00,37.15,37.18,37.14,37.15,18328.0,35.5421,35.5708,35.5325,35.5421,18328.0
2020-10-22 12:10:00,37.16,37.18,37.15,37.16,8806.0,35.5517,35.5708,35.5421,35.5517,8806.0
2020-10-22 12:15:00,37.16,37.17,37.14,37.17,53223.0,35.5517,35.5612,35.5325,35.5612,53223.0
2020-10-22 12:20:00,37.16,37.17,37.14,37.16,9524.0,35.5517,35.5612,35.5325,35.5517,9524.0
2020-10-22 12:25:00,37.16,37.16,37.11,37.15,9731.0,35.5517,35.5517,35.5038,35.5421,9731.0
2020-10-22 12:30:00,37.15,37.17,37.12,37.16,14978.0,35.5421,35.5612,35.5134,35.5517,14978.0
2020-10-22 12:35:00,37.16,37.25,37.15,37.25,20048.0,35.5517,35.6378,35.5421,35.6378,20048.0
2020-10-22 12:40:00,37.25,37.26,37.21,37.26,16182.0,35.6378,35.6473,35.5995,35.6473,16182.0
2020-10-22 12:45:00,37.26,37.36,37.25,37.36,14822.0,35.6473,35.743,35.6378,35.743,14822.0
2020-10-22 12:50:00,37.36,37.37,37.3,37.31,10167.0,35.743,35.7526,35.6856,35.6952,10167.0
2020-10-22 12:55:00,37.31,37.34,37.28,37.29,15871.0,35.6952,35.7239,35.6665,35.676,15871.0
2020-10-22 13:00:00,37.3,37.31,37.29,37.3,9135.0,35.6856,35.6952,35.676,35.6856,9135.0
2020-10-22 13:05:00,37.31,37.34,37.3,37.31,17503.0,35.6952,35.7239,35.6856,35.6952,17503.0
2020-10-22 13:10:00,37.32,37.46,37.32,37.45,22829.0,35.7047,35.8387,35.7047,35.8291,22829.0
2020-10-22 13:15:00,37.45,37.46,37.41,37.45,27498.0,35.8291,35.8387,35.7908,35.8291,27498.0
2020-10-22 13:20:00,37.45,37.45,37.4,37.42,6526.0,35.8291,35.8291,35.7813,35.8004,6526.0
2020-10-22 13:25:00,37.41,37.46,37.41,37.46,15096.0,35.7908,35.8387,35.7908,35.8387,15096.0
2020-10-22 13:30:00,37.47,37.47,37.41,37.43,11279.0,35.8482,35.8482,35.7908,35.81,11279.0
2020-10-22 13:35:00,37.43,37.44,37.41,37.44,9976.0,35.81,35.8195,35.7908,35.8195,9976.0
2020-10-22 13:40:00,37.43,37.45,37.39,37.42,20009.0,35.81,35.8291,35.7717,35.8004,20009.0
2020-10-22 13:45:00,37.41,37.45,37.4,37.45,10388.0,35.7908,35.8291,35.7813,35.8291,10388.0
2020-10-22 13:50:00,37.46,37.54,37.46,37.52,17250.0,35.8387,35.9152,35.8387,35.8961,17250.0
2020-10-22 13:55:00,37.52,37.53,37.48,37.48,9852.0,35.8961,35.9057,35.8578,35.8578,9852.0
2020-10-22 14:00:00,37.49,37.5,37.45,37.47,8034.0,35.8674,35.877,35.8291,35.8482,8034.0
2020-10-22 14:05:00,37.47,37.49,37.47,37.49,8277.0,35.8482,35.8674,35.8482,35.8674,8277.0
2020-10-22 14:10:00,37.48,37.48,37.44,37.46,4486.0,35.8578,35.8578,35.8195,35.8387,4486.0
2020-10-22 14:15:00,37.46,37.54,37.46,37.54,48347.0,35.8387,35.9152,35.8387,35.9152,48347.0
2020-10-22 14:20:00,37.54,37.61,37.53,37.61,10650.0,35.9152,35.9822,35.9057,35.9822,10650.0
2020-10-22 14:25:00,37.6,37.6,37.53,37.54,17735.0,35.9726,35.9726,35.9057,35.9152,17735.0
2020-10-22 14:30:00,37.54,37.54,37.5,37.53,6933.0,35.9152,35.9152,35.877,35.9057,6933.0
2020-10-22 14:35:00,37.54,37.55,37.52,37.54,10753.0,35.9152,35.9248,35.8961,35.9152,10753.0
2020-10-22 14:40:00,37.54,37.55,37.5,37.5,19492.0,35.9152,35.9248,35.877,35.877,19492.0
2020-10-22 14:45:00,37.5,37.52,37.5,37.51,6178.0,35.877,35.8961,35.877,35.8865,6178.0
2020-10-22 14:50:00,37.51,37.58,37.51,37.58,13020.0,35.8865,35.9535,35.8865,35.9535,13020.0
2020-10-22 14:55:00,37.58,37.58,37.53,37.53,8010.0,35.9535,35.9535,35.9057,35.9057,8010.0
2020-10-22 15:00:00,37.54,37.54,37.51,37.51,26227.0,35.9152,35.9152,35.8865,35.8865,26227.0
2020-10-22 15:05:00,37.51,37.51,37.39,37.42,18209.0,35.8865,35.8865,35.7717,35.8004,18209.0
2020-10-22 15:10:00,37.42,37.43,37.4,37.4,15971.0,35.8004,35.81,35.7813,35.7813,15971.0
2020-10-22 15:15:00,37.4,37.42,37.39,37.4,13031.0,35.7813,35.8004,35.7717,35.7813,13031.0
2020-10-22 15:20:00,37.4,37.45,37.39,37.4,21284.0,35.7813,35.8291,35.7717,35.7813,21284.0
2020-10-22 15:25:00,37.39,37.41,37.38,37.41,10961.0,35.7717,35.7908,35.7621,35.7908,10961.0
2020-10-22 15:30:00,37.41,37.42,37.35,37.39,51586.0,35.7908,35.8004,35.7334,35.7717,51586.0
2020-10-22 15:35:00,37.4,37.4,37.34,37.35,16877.0,35.7813,35.7813,35.7239,35.7334,16877.0
2020-10-22 15:40:00,37.34,37.38,37.34,37.37,25033.0,35.7239,35.7621,35.7239,35.7526,25033.0
2020-10-22 15:45:00,37.38,37.38,37.33,37.33,27496.0,35.7621,35.7621,35.7143,35.7143,27496.0
2020-10-22 15:50:00,37.34,37.38,37.3,37.32,62205.0,35.7239,35.7621,35.6856,35.7047,62205.0
2020-10-22 15:55:00,37.32,37.32,37.24,37.25,105202.0,35.7047,35.7047,35.6282,35.6378,105202.0
2020-10-23 09:30:00,37.59,37.59,37.35,37.48,27305.0,35.9631,35.9631,35.7334,35.8578,27305.0
2020-10-23 09:35:00,37.48,37.65,37.45,37.62,37395.0,35.8578,36.0205,35.8291,35.9918,37395.0
2020-10-23 09:40:00,37.62,37.69,37.53,37.55,32394.0,35.9918,36.0587,35.9057,35.9248,32394.0
2020-10-23 09:45:00,37.56,37.56,37.35,37.36,15370.0,35.9344,35.9344,35.7334,35.743,15370.0
2020-10-23 09:50:00,37.35,37.35,37.21,37.26,13575.0,35.7334,35.7334,35.5995,35.6473,13575.0
2020-10-23 09:55:00,37.26,37.26,37.19,37.23,24880.0,35.6473,35.6473,35.5804,35.6186,24880.0
2020-10-23 10:00:00,37.24,37.3,37.17,37.19,65119.0,35.6282,35.6856,35.5612,35.5804,65119.0
2020-10-23 10:05:00,37.2,37.21,37.16,37.18,13192.0,35.5899,35.5995,35.5517,35.5708,13192.0
2020-10-23 10:10:00,37.18,37.2,37.16,37.17,49842.0,35.5708,35.5899,35.5517,35.5612,49842.0
2020-10-23 10:15:00,37.16,37.17,37.1,37.13,25352.0,35.5517,35.5612,35.4943,35.523,25352.0
2020-10-23 10:20:00,37.12,37.13,37.07,37.11,9225.0,35.5134,35.523,35.4656,35.5038,9225.0
2020-10-23 10:25:00,37.11,37.16,37.09,37.16,8424.0,35.5038,35.5517,35.4847,35.5517,8424.0
2020-10-23 10:30:00,37.16,37.22,37.15,37.19,16624.0,35.5517,35.6091,35.5421,35.5804,16624.0
2020-10-23 10:35:00,37.2,37.2,37.13,37.16,21518.0,35.5899,35.5899,35.523,35.5517,21518.0
2020-10-23 10:40:00,37.16,37.18,37.08,37.12,26568.0,35.5517,35.5708,35.4751,35.5134,26568.0
2020-10-23 10:45:00,37.13,37.14,37.06,37.08,11478.0,35.523,35.5325,35.456,35.4751,11478.0
2020-10-23 10:50:00,37.07,37.09,37.06,37.08,10930.0,35.4656,35.4847,35.456,35.4751,10930.0
2020-10-23 10:55:00,37.07,37.19,37.06,37.19,12832.0,35.4656,35.5804,35.456,35.5804,12832.0
2020-10-23 11:00:00,37.18,37.21,37.17,37.18,8504.0,35.5708,35.5995,35.5612,35.5708,8504.0
2020-10-23 11:05:00,37.19,37.19,37.13,37.18,20938.0,35.5804,35.5804,35.523,35.5708,20938.0
2020-10-23 11:10:00,37.19,37.22,37.19,37.21,9916.0,35.5804,35.6091,35.5804,35.5995,9916.0
2020-10-23 11:15:00,37.21,37.23,37.2,37.22,7172.0,35.5995,35.6186,35.5899,35.6091,7172.0
2020-10-23 11:20:00,37.22,37.22,37.08,37.12,52879.0,35.6091,35.6091,35.4751,35.5134,52879.0
2020-10-23 11:25:00,37.12,37.15,37.06,37.1,143158.0,35.5134,35.5421,35.456,35.4943,143158.0
2020-10-23 11:30:00,37.1,37.19,37.1,37.18,121699.0,35.4943,35.5804,35.4943,35.5708,121699.0
2020-10-23 11:35:00,37.19,37.2,37.12,37.15,31413.0,35.5804,35.5899,35.5134,35.5421,31413.0
2020-10-23 11:40:00,37.14,37.24,37.14,37.19,22615.0,35.5325,35.6282,35.5325,35.5804,22615.0
2020-10-23 11:45:00,37.18,37.18,37.09,37.11,19779.0,35.5708,35.5708,35.4847,35.5038,19779.0
2020-10-23 11:50:00,37.12,37.13,37.05,37.08,37070.0,35.5134,35.523,35.4464,35.4751,37070.0
2020-10-23 11:55:00,37.09,37.13,37.08,37.09,46054.0,35.4847,35.523,35.4751,35.4847,46054.0
2020-10-23 12:00:00,37.09,37.1,37.03,37.07,101827.0,35.4847,35.4943,35.4273,35.4656,101827.0
2020-10-23 12:05:00,37.08,37.15,37.07,37.13,175704.0,35.4751,35.5421,35.4656,35.523,175704.0
2020-10-23 12:10:00,37.12,37.12,37.05,37.07,37850.0,35.5134,35.5134,35.4464,35.4656,37850.0
2020-10-23 12:15:00,37.08,37.09,36.97,37.03,44168.0,35.4751,35.4847,35.3699,35.4273,44168.0
2020-10-23 12:20:00,37.02,37.05,36.95,37.04,20444.0,35.4177,35.4464,35.3508,35.4369,20444.0
2020-10-23 12:25:00,37.04,37.09,37.02,37.08,21647.0,35.4369,35.4847,35.4177,35.4751,21647.0
2020-10-23 12:30:00,37.07,37.13,37.06,37.12,12114.0,35.4656,35.523,35.456,35.5134,12114.0
2020-10-23 12:35:00,37.13,37.16,37.12,37.15,11899.0,35.523,35.5517,35.5134,35.5421,11899.0
2020-10-23 12:40:00,37.15,37.17,37.12,37.16,8819.0,35.5421,35.5612,35.5134,35.5517,8819.0
2020-10-23 12:45:00,37.16,37.17,37.05,37.09,33942.0,35.5517,35.5612,35.4464,35.4847,33942.0
2020-10-23 12:50:00,37.09,37.23,37.09,37.2,29216.0,35.4847,35.6186,35.4847,35.5899,29216.0
2020-10-23 12:55:00,37.2,37.22,37.12,37.13,14453.0,35.5899,35.6091,35.5134,35.523,14453.0
2020-10-23 13:00:00,37.13,37.22,37.12,37.22,10600.0,35.523,35.6091,35.5134,35.6091,10600.0
2020-10-23 13:05:00,37.2,37.24,37.19,37.22,7594.0,35.5899,35.6282,35.5804,35.6091,7594.0
2020-10-23 13:10:00,37.22,37.22,37.19,37.2,6659.0,35.6091,35.6091,35.5804,35.5899,6659.0
2020-10-23 13:15:00,37.21,37.23,37.15,37.21,22404.0,35.5995,35.6186,35.5421,35.5995,22404.0
2020-10-23 13:20:00,37.2,37.26,37.2,37.26,14709.0,35.5899,35.6473,35.5899,35.6473,14709.0
2020-10-23 13:25:00,37.26,37.29,37.26,37.29,11724.0,35.6473,35.676,35.6473,35.676,11724.0
2020-10-23 13:30:00,37.28,37.3,37.25,37.28,24953.0,35.6665,35.6856,35.6378,35.6665,24953.0
2020-10-23 13:35:00,37.29,37.34,37.29,37.31,10336.0,35.676,35.7239,35.676,35.6952,10336.0
2020-10-23 13:40:00,37.3,37.31,37.28,37.3,7258.0,35.6856,35.6952,35.6665,35.6856,7258.0
2020-10-23 13:45:00,37.29,37.31,37.28,37.31,15726.0,35.676,35.6952,35.6665,35.6952,15726.0
2020-10-23 13:50:00,37.31,37.32,37.3,37.32,1814.0,35.6952,35.7047,35.6856,35.7047,1814.0
2020-10-23 13:55:00,37.32,37.36,37.31,37.34,14030.0,35.7047,35.743,35.6952,35.7239,14030.0
2020-10-23 14:00:00,37.34,37.36,37.33,37.35,11347.0,35.7239,35.743,35.7143,35.7334,11347.0
2020-10-23 14:05:00,37.36,37.39,37.35,37.36,21206.0,35.743,35.7717,35.7334,35.743,21206.0
2020-10-23 14:10:00,37.37,37.37,37.31,37.33,24794.0,35.7526,35.7526,35.6952,35.7143,24794.0
2020-10-23 14:15:00,37.33,37.34,37.3,37.32,24619.0,35.7143,35.7239,35.6856,35.7047,24619.0
2020-10-23 14:20:00,37.32,37.33,37.31,37.31,12828.0,35.7047,35.7143,35.6952,35.6952,12828.0
2020-10-23 14:25:00,37.31,37.34,37.28,37.34,8352.0,35.6952,35.7239,35.6665,35.7239,8352.0
2020-10-23 14:30:00,37.36,37.39,37.35,37.37,12841.0,35.743,35.7717,35.7334,35.7526,12841.0
2020-10-23 14:35:00,37.38,37.41,37.35,37.36,32296.0,35.7621,35.7908,35.7334,35.743,32296.0
2020-10-23 14:40:00,37.37,37.41,37.36,37.41,12773.0,35.7526,35.7908,35.743,35.7908,12773.0
2020-10-23 14:45:00,37.4,37.44,37.4,37.41,15241.0,35.7813,35.8195,35.7813,35.7908,15241.0
2020-10-23 14:50:00,37.42,37.43,37.4,37.4,8040.0,35.8004,35.81,35.7813,35.7813,8040.0
2020-10-23 14:55:00,37.4,37.43,37.4,37.4,12626.0,35.7813,35.81,35.7813,35.7813,12626.0
2020-10-23 15:00:00,37.41,37.46,37.41,37.45,21786.0,35.7908,35.8387,35.7908,35.8291,21786.0
2020-10-23 15:05:00,37.45,37.49,37.42,37.46,19379.0,35.8291,35.8674,35.8004,35.8387,19379.0
2020-10-23 15:10:00,37.45,37.5,37.44,37.5,10001.0,35.8291,35.877,35.8195,35.877,10001.0
2020-10-23 15:15:00,37.5,37.5,37.46,37.47,8732.0,35.877,35.877,35.8387,35.8482,8732.0
2020-10-23 15:20:00,37.47,37.48,37.44,37.45,13763.0,35.8482,35.8578,35.8195,35.8291,13763.0
2020-10-23 15:25:00,37.45,37.47,37.43,37.47,23449.0,35.8291,35.8482,35.81,35.8482,23449.0
2020-10-23 15:30:00,37.47,37.47,37.44,37.45,14160.0,35.8482,35.8482,35.8195,35.8291,14160.0
2020-10-23 15:35:00,37.45,37.48,37.42,37.45,35505.0,35.8291,35.8578,35.8004,35.8291,35505.0
2020-10-23 15:40:00,37.44,37.5,37.44,37.48,31246.0,35.8195,35.877,35.8195,35.8578,31246.0
2020-10-23 15:45:00,37.48,37.5,37.47,37.47,26566.0,35.8578,35.877,35.8482,35.8482,26566.0
2020-10-23 15:50:00,37.47,37.48,37.38,37.39,62499.0,35.8482,35.8578,35.7621,35.7717,62499.0
2020-10-23 15:55:00,37.39,37.45,37.38,37.38,143085.0,35.7717,35.8291,35.7621,35.7621,143085.0
2020-10-26 09:30:00,36.87,37.27,36.87,37.05,21254.0,35.2742,35.6569,35.2742,35.4464,21254.0
2020-10-26 09:35:00,37.06,37.06,36.94,36.99,18543.0,35.456,35.456,35.3412,35.389,18543.0
2020-10-26 09:40:00,37.0,37.01,36.81,36.82,36901.0,35.3986,35.4082,35.2168,35.2264,36901.0
2020-10-26 09:45:00,36.82,36.86,36.75,36.76,9312.0,35.2264,35.2647,35.1594,35.169,9312.0
2020-10-26 09:50:00,36.78,36.79,36.66,36.68,41280.0,35.1881,35.1977,35.0733,35.0924,41280.0
2020-10-26 09:55:00,36.68,36.77,36.67,36.73,23043.0,35.0924,35.1785,35.0829,35.1403,23043.0
2020-10-26 10:00:00,36.72,36.77,36.68,36.7,66828.0,35.1307,35.1785,35.0924,35.1116,66828.0
2020-10-26 10:05:00,36.7,36.71,36.61,36.61,28182.0,35.1116,35.1211,35.0255,35.0255,28182.0
2020-10-26 10:10:00,36.61,36.61,36.51,36.58,24347.0,35.0255,35.0255,34.9298,34.9968,24347.0
2020-10-26 10:15:00,36.58,36.61,36.51,36.51,37571.0,34.9968,35.0255,34.9298,34.9298,37571.0
2020-10-26 10:20:00,36.51,36.56,36.46,36.49,45392.0,34.9298,34.9776,34.882,34.9107,45392.0
2020-10-26 10:25:00,36.49,36.52,36.4,36.4,15695.0,34.9107,34.9394,34.8246,34.8246,15695.0
2020-10-26 10:30:00,36.39,36.47,36.37,36.45,37333.0,34.815,34.8915,34.7959,34.8724,37333.0
2020-10-26 10:35:00,36.44,36.44,36.32,36.41,13071.0,34.8628,34.8628,34.748,34.8341,13071.0
2020-10-26 10:40:00,36.41,36.42,36.37,36.4,17128.0,34.8341,34.8437,34.7959,34.8246,17128.0
2020-10-26 10:45:00,36.4,36.46,36.3,36.33,24236.0,34.8246,34.882,34.7289,34.7576,24236.0
2020-10-26 10:50:00,36.33,36.33,36.24,36.29,26119.0,34.7576,34.7576,34.6715,34.7193,26119.0
2020-10-26 10:55:00,36.29,36.32,36.22,36.24,11765.0,34.7193,34.748,34.6524,34.6715,11765.0
2020-10-26 11:00:00,36.22,36.23,36.09,36.16,49014.0,34.6524,34.6619,34.528,34.5949,49014.0
2020-10-26 11:05:00,36.16,36.25,36.14,36.25,18532.0,34.5949,34.6811,34.5758,34.6811,18532.0
2020-10-26 11:10:00,36.25,36.29,36.17,36.18,12845.0,34.6811,34.7193,34.6045,34.6141,12845.0
2020-10-26 11:15:00,36.17,36.18,36.12,36.13,6207.0,34.6045,34.6141,34.5567,34.5662,6207.0
2020-10-26 11:20:00,36.13,36.3,36.12,36.3,20059.0,34.5662,34.7289,34.5567,34.7289,20059.0
2020-10-26 11:25:00,36.3,36.33,36.25,36.29,10717.0,34.7289,34.7576,34.6811,34.7193,10717.0
2020-10-26 11:30:00,36.29,36.34,36.26,36.29,12797.0,34.7193,34.7672,34.6906,34.7193,12797.0
2020-10-26 11:35:00,36.29,36.33,36.27,36.33,17393.0,34.7193,34.7576,34.7002,34.7576,17393.0
2020-10-26 11:40:00,36.33,36.33,36.27,36.3,9365.0,34.7576,34.7576,34.7002,34.7289,9365.0
2020-10-26 11:45:00,36.3,36.37,36.29,36.37,16951.0,34.7289,34.7959,34.7193,34.7959,16951.0
2020-10-26 11:50:00,36.35,36.36,36.28,36.29,15877.0,34.7767,34.7863,34.7098,34.7193,15877.0
2020-10-26 11:55:00,36.28,36.32,36.26,36.3,20700.0,34.7098,34.748,34.6906,34.7289,20700.0
2020-10-26 12:00:00,36.29,36.33,36.27,36.32,12332.0,34.7193,34.7576,34.7002,34.748,12332.0
2020-10-26 12:05:00,36.33,36.37,36.31,36.32,12542.0,34.7576,34.7959,34.7385,34.748,12542.0
2020-10-26 12:10:00,36.33,36.35,36.19,36.2,8329.0,34.7576,34.7767,34.6236,34.6332,8329.0
2020-10-26 12:15:00,36.2,36.21,36.17,36.2,17170.0,34.6332,34.6428,34.6045,34.6332,17170.0
2020-10-26 12:20:00,36.2,36.21,36.15,36.21,15544.0,34.6332,34.6428,34.5854,34.6428,15544.0
2020-10-26 12:25:00,36.21,36.24,36.16,36.19,14031.0,34.6428,34.6715,34.5949,34.6236,14031.0
2020-10-26 12:30:00,36.17,36.17,36.09,36.11,10221.0,34.6045,34.6045,34.528,34.5471,10221.0
2020-10-26 12:35:00,36.12,36.16,36.1,36.15,21246.0,34.5567,34.5949,34.5375,34.5854,21246.0
2020-10-26 12:40:00,36.15,36.2,36.14,36.17,8856.0,34.5854,34.6332,34.5758,34.6045,8856.0
2020-10-26 12:45:00,36.16,36.19,36.14,36.19,15111.0,34.5949,34.6236,34.5758,34.6236,15111.0
2020-10-26 12:50:00,36.19,36.2,36.14,36.14,17955.0,34.6236,34.6332,34.5758,34.5758,17955.0
2020-10-26 12:55:00,36.13,36.13,36.03,36.04,75095.0,34.5662,34.5662,34.4706,34.4801,75095.0
2020-10-26 13:00:00,36.04,36.08,36.01,36.05,60159.0,34.4801,34.5184,34.4514,34.4897,60159.0
2020-10-26 13:05:00,36.05,36.06,35.98,36.02,19730.0,34.4897,34.4993,34.4227,34.461,19730.0
2020-10-26 13:10:00,36.03,36.11,36.03,36.1,6108.0,34.4706,34.5471,34.4706,34.5375,6108.0
2020-10-26 13:15:00,36.1,36.12,36.01,36.01,6328.0,34.5375,34.5567,34.4514,34.4514,6328.0
2020-10-26 13:20:00,36.01,36.05,36.01,36.02,6850.0,34.4514,34.4897,34.4514,34.461,6850.0
2020-10-26 13:25:00,36.02,36.03,35.97,35.97,7729.0,34.461,34.4706,34.4132,34.4132,7729.0
2020-10-26 13:30:00,35.97,36.0,35.95,35.98,15203.0,34.4132,34.4419,34.394,34.4227,15203.0
2020-10-26 13:35:00,35.97,36.07,35.97,36.06,15542.0,34.4132,34.5088,34.4132,34.4993,15542.0
2020-10-26 13:40:00,36.08,36.09,36.06,36.06,4601.0,34.5184,34.528,34.4993,34.4993,4601.0
2020-10-26 13:45:00,36.08,36.11,36.05,36.11,7489.0,34.5184,34.5471,34.4897,34.5471,7489.0
2020-10-26 13:50:00,36.1,36.18,36.09,36.16,8011.0,34.5375,34.6141,34.528,34.5949,8011.0
2020-10-26 13:55:00,36.15,36.2,36.11,36.2,10255.0,34.5854,34.6332,34.5471,34.6332,10255.0
2020-10-26 14:00:00,36.19,36.27,36.17,36.27,13494.0,34.6236,34.7002,34.6045,34.7002,13494.0
2020-10-26 14:05:00,36.27,36.38,36.27,36.38,8908.0,34.7002,34.8054,34.7002,34.8054,8908.0
2020-10-26 14:10:00,36.38,36.39,36.2,36.24,25394.0,34.8054,34.815,34.6332,34.6715,25394.0
2020-10-26 14:15:00,36.26,36.29,36.21,36.29,8322.0,34.6906,34.7193,34.6428,34.7193,8322.0
2020-10-26 14:20:00,36.29,36.34,36.27,36.29,8037.0,34.7193,34.7672,34.7002,34.7193,8037.0
2020-10-26 14:25:00,36.29,36.4,36.27,36.4,11439.0,34.7193,34.8246,34.7002,34.8246,11439.0
2020-10-26 14:30:00,36.4,36.4,36.37,36.39,6813.0,34.8246,34.8246,34.7959,34.815,6813.0
2020-10-26 14:35:00,36.39,36.39,36.31,36.32,14637.0,34.815,34.815,34.7385,34.748,14637.0
2020-10-26 14:40:00,36.32,36.35,36.26,36.28,13815.0,34.748,34.7767,34.6906,34.7098,13815.0
2020-10-26 14:45:00,36.28,36.28,36.23,36.27,7601.0,34.7098,34.7098,34.6619,34.7002,7601.0
2020-10-26 14:50:00,36.27,36.32,36.27,36.29,8557.0,34.7002,34.748,34.7002,34.7193,8557.0
2020-10-26 14:55:00,36.29,36.33,36.26,36.27,16941.0,34.7193,34.7576,34.6906,34.7002,16941.0
2020-10-26 15:00:00,36.26,36.3,36.25,36.29,10185.0,34.6906,34.7289,34.6811,34.7193,10185.0
2020-10-26 15:05:00,36.29,36.33,36.25,36.26,17363.0,34.7193,34.7576,34.6811,34.6906,17363.0
2020-10-26 15:10:00,36.26,36.31,36.26,36.3,16748.0,34.6906,34.7385,34.6906,34.7289,16748.0
2020-10-26 15:15:00,36.29,36.35,36.28,36.32,21656.0,34.7193,34.7767,34.7098,34.748,21656.0
2020-10-26 15:20:00,36.33,36.38,36.33,36.37,17082.0,34.7576,34.8054,34.7576,34.7959,17082.0
2020-10-26 15:25:00,36.36,36.39,36.35,36.36,12729.0,34.7863,34.815,34.7767,34.7863,12729.0
2020-10-26 15:30:00,36.36,36.43,36.33,36.41,23701.0,34.7863,34.8533,34.7576,34.8341,23701.0
2020-10-26 15:35:00,36.41,36.43,36.35,36.39,21321.0,34.8341,34.8533,34.7767,34.815,21321.0
2020-10-26 15:40:00,36.38,36.42,36.33,36.37,20877.0,34.8054,34.8437,34.7576,34.7959,20877.0
2020-10-26 15:45:00,36.36,36.36,36.29,36.32,26204.0,34.7863,34.7863,34.7193,34.748,26204.0
2020-10-26 15:50:00,36.32,36.4,36.28,36.4,60240.0,34.748,34.8246,34.7098,34.8246,60240.0
2020-10-26 15:55:00,36.4,36.52,36.38,36.51,123987.0,34.8246,34.9394,34.8054,34.9298,123987.0
2020-10-27 09:30:00,36.38,36.63,36.37,36.44,16330.0,34.8054,35.0446,34.7959,34.8628,16330.0
2020-10-27 09:35:00,36.48,36.69,36.42,36.59,25588.0,34.9011,35.102,34.8437,35.0063,25588.0
2020-10-27 09:40:00,36.57,36.57,36.28,36.29,22460.0,34.9872,34.9872,34.7098,34.7193,22460.0
2020-10-27 09:45:00,36.31,36.34,36.19,36.22,9707.0,34.7385,34.7672,34.6236,34.6524,9707.0
2020-10-27 09:50:00,36.23,36.26,36.16,36.19,13156.0,34.6619,34.6906,34.5949,34.6236,13156.0
2020-10-27 09:55:00,36.22,36.24,36.15,36.18,20209.0,34.6524,34.6715,34.5854,34.6141,20209.0
2020-10-27 10:00:00,36.18,36.2,36.1,36.12,8851.0,34.6141,34.6332,34.5375,34.5567,8851.0
2020-10-27 10:05:00,36.11,36.2,36.07,36.19,14308.0,34.5471,34.6332,34.5088,34.6236,14308.0
2020-10-27 10:10:00,36.19,36.3,36.19,36.26,4828.0,34.6236,34.7289,34.6236,34.6906,4828.0
2020-10-27 10:15:00,36.26,36.26,36.07,36.08,10735.0,34.6906,34.6906,34.5088,34.5184,10735.0
2020-10-27 10:20:00,36.09,36.12,36.05,36.08,5100.0,34.528,34.5567,34.4897,34.5184,5100.0
2020-10-27 10:25:00,36.08,36.1,36.05,36.06,6940.0,34.5184,34.5375,34.4897,34.4993,6940.0
2020-10-27 10:30:00,36.06,36.13,36.06,36.13,7256.0,34.4993,34.5662,34.4993,34.5662,7256.0
2020-10-27 10:35:00,36.12,36.17,36.11,36.13,7465.0,34.5567,34.6045,34.5471,34.5662,7465.0
2020-10-27 10:40:00,36.12,36.13,36.07,36.13,6949.0,34.5567,34.5662,34.5088,34.5662,6949.0
2020-10-27 10:45:00,36.14,36.23,36.12,36.23,6438.0,34.5758,34.6619,34.5567,34.6619,6438.0
2020-10-27 10:50:00,36.24,36.27,36.12,36.14,12489.0,34.6715,34.7002,34.5567,34.5758,12489.0
2020-10-27 10:55:00,36.14,36.14,36.06,36.07,5365.0,34.5758,34.5758,34.4993,34.5088,5365.0
2020-10-27 11:00:00,36.08,36.09,36.03,36.06,10206.0,34.5184,34.528,34.4706,34.4993,10206.0
2020-10-27 11:05:00,36.06,36.08,36.04,36.05,6146.0,34.4993,34.5184,34.4801,34.4897,6146.0
2020-10-27 11:10:00,36.04,36.14,36.04,36.11,6898.0,34.4801,34.5758,34.4801,34.5471,6898.0
2020-10-27 11:15:00,36.11,36.12,36.04,36.05,10139.0,34.5471,34.5567,34.4801,34.4897,10139.0
2020-10-27 11:20:00,36.05,36.05,36.01,36.05,11958.0,34.4897,34.4897,34.4514,34.4897,11958.0
2020-10-27 11:25:00,36.04,36.08,35.96,35.97,11396.0,34.4801,34.5184,34.4036,34.4132,11396.0
2020-10-27 11:30:00,35.97,35.98,35.89,35.94,10071.0,34.4132,34.4227,34.3366,34.3845,10071.0
2020-10-27 11:35:00,35.94,36.0,35.93,35.95,6727.0,34.3845,34.4419,34.3749,34.394,6727.0
2020-10-27 11:40:00,35.95,35.98,35.92,35.95,7311.0,34.394,34.4227,34.3653,34.394,7311.0
2020-10-27 11:45:00,35.95,35.99,35.94,35.94,4795.0,34.394,34.4323,34.3845,34.3845,4795.0
2020-10-27 11:50:00,35.94,35.95,35.92,35.94,6552.0,34.3845,34.394,34.3653,34.3845,6552.0
2020-10-27 11:55:00,35.93,35.98,35.92,35.94,8868.0,34.3749,34.4227,34.3653,34.3845,8868.0
2020-10-27 12:00:00,35.95,35.99,35.94,35.97,6757.0,34.394,34.4323,34.3845,34.4132,6757.0
2020-10-27 12:05:00,35.98,35.99,35.93,35.94,13217.0,34.4227,34.4323,34.3749,34.3845,13217.0
2020-10-27 12:10:00,35.95,35.98,35.93,35.94,11272.0,34.394,34.4227,34.3749,34.3845,11272.0
2020-10-27 12:15:00,35.93,35.97,35.92,35.96,9028.0,34.3749,34.4132,34.3653,34.4036,9028.0
2020-10-27 12:20:00,35.96,36.1,35.95,36.09,19622.0,34.4036,34.5375,34.394,34.528,19622.0
2020-10-27 12:25:00,36.1,36.11,36.05,36.05,21906.0,34.5375,34.5471,34.4897,34.4897,21906.0
2020-10-27 12:30:00,36.05,36.07,36.03,36.05,29097.0,34.4897,34.5088,34.4706,34.4897,29097.0
2020-10-27 12:35:00,36.05,36.1,36.05,36.09,22520.0,34.4897,34.5375,34.4897,34.528,22520.0
2020-10-27 12:40:00,36.09,36.11,35.94,35.95,11576.0,34.528,34.5471,34.3845,34.394,11576.0
2020-10-27 12:45:00,35.95,35.97,35.94,35.95,8073.0,34.394,34.4132,34.3845,34.394,8073.0
2020-10-27 12:50:00,35.95,35.96,35.91,35.91,9356.0,34.394,34.4036,34.3558,34.3558,9356.0
2020-10-27 12:55:00,35.9,35.91,35.84,35.86,16078.0,34.3462,34.3558,34.2888,34.3079,16078.0
2020-10-27 13:00:00,35.85,35.85,35.82,35.84,14336.0,34.2984,34.2984,34.2697,34.2888,14336.0
2020-10-27 13:05:00,35.85,35.91,35.84,35.86,17573.0,34.2984,34.3558,34.2888,34.3079,17573.0
2020-10-27 13:10:00,35.85,35.87,35.84,35.87,15437.0,34.2984,34.3175,34.2888,34.3175,15437.0
2020-10-27 13:15:00,35.87,35.94,35.86,35.93,28374.0,34.3175,34.3845,34.3079,34.3749,28374.0
2020-10-27 13:20:00,35.94,35.94,35.88,35.94,20255.0,34.3845,34.3845,34.3271,34.3845,20255.0
2020-10-27 13:25:00,35.95,35.98,35.94,35.97,15864.0,34.394,34.4227,34.3845,34.4132,15864.0
2020-10-27 13:30:00,35.97,35.99,35.95,35.95,27725.0,34.4132,34.4323,34.394,34.394,27725.0
2020-10-27 13:35:00,35.95,35.96,35.9,35.9,19064.0,34.394,34.4036,34.3462,34.3462,19064.0
2020-10-27 13:40:00,35.91,35.92,35.88,35.9,24189.0,34.3558,34.3653,34.3271,34.3462,24189.0
2020-10-27 13:45:00,35.9,35.95,35.88,35.95,12330.0,34.3462,34.394,34.3271,34.394,12330.0
2020-10-27 13:50:00,35.95,35.95,35.9,35.91,22526.0,34.394,34.394,34.3462,34.3558,22526.0
2020-10-27 13:55:00,35.91,35.91,35.89,35.89,23706.0,34.3558,34.3558,34.3366,34.3366,23706.0
2020-10-27 14:00:00,35.9,35.94,35.89,35.91,30685.0,34.3462,34.3845,34.3366,34.3558,30685.0
2020-10-27 14:05:00,35.92,35.97,35.9,35.95,21125.0,34.3653,34.4132,34.3462,34.394,21125.0
2020-10-27 14:10:00,35.95,35.98,35.91,35.98,23850.0,34.394,34.4227,34.3558,34.4227,23850.0
2020-10-27 14:15:00,35.98,35.99,35.9,35.91,10632.0,34.4227,34.4323,34.3462,34.3558,10632.0
2020-10-27 14:20:00,35.89,35.94,35.88,35.94,8958.0,34.3366,34.3845,34.3271,34.3845,8958.0
2020-10-27 14:25:00,35.96,35.98,35.94,35.95,20578.0,34.4036,34.4227,34.3845,34.394,20578.0
2020-10-27 14:30:00,35.96,35.96,35.91,35.92,9688.0,34.4036,34.4036,34.3558,34.3653,9688.0
2020-10-27 14:35:00,35.93,35.95,35.85,35.87,10660.0,34.3749,34.394,34.2984,34.3175,10660.0
2020-10-27 14:40:00,35.88,35.91,35.87,35.89,9246.0,34.3271,34.3558,34.3175,34.3366,9246.0
2020-10-27 14:45:00,35.89,35.9,35.85,35.89,16305.0,34.3366,34.3462,34.2984,34.3366,16305.0
2020-10-27 14:50:00,35.89,35.91,35.86,35.91,7612.0,34.3366,34.3558,34.3079,34.3558,7612.0
2020-10-27 14:55:00,35.9,35.95,35.88,35.94,10800.0,34.3462,34.394,34.3271,34.3845,10800.0
2020-10-27 15:00:00,35.94,35.98,35.94,35.95,7744.0,34.3845,34.4227,34.3845,34.394,7744.0
2020-10-27 15:05:00,35.95,35.96,35.92,35.94,10407.0,34.394,34.4036,34.3653,34.3845,10407.0
2020-10-27 15:10:00,35.94,35.97,35.92,35.93,12693.0,34.3845,34.4132,34.3653,34.3749,12693.0
2020-10-27 15:15:00,35.92,35.92,35.88,35.89,9091.0,34.3653,34.3653,34.3271,34.3366,9091.0
2020-10-27 15:20:00,35.89,35.95,35.89,35.94,11218.0,34.3366,34.394,34.3366,34.3845,11218.0
2020-10-27 15:25:00,35.94,35.98,35.93,35.98,11128.0,34.3845,34.4227,34.3749,34.4227,11128.0
2020-10-27 15:30:00,35.97,35.99,35.95,35.98,15484.0,34.4132,34.4323,34.394,34.4227,15484.0
2020-10-27 15:35:00,35.98,36.0,35.97,35.98,16805.0,34.4227,34.4419,34.4132,34.4227,16805.0
2020-10-27 15:40:00,35.98,36.01,35.96,35.97,19613.0,34.4227,34.4514,34.4036,34.4132,19613.0
2020-10-27 15:45:00,35.97,35.98,35.9,35.93,25183.0,34.4132,34.4227,34.3462,34.3749,25183.0
2020-10-27 15:50:00,35.92,35.94,35.86,35.92,52956.0,34.3653,34.3845,34.3079,34.3653,52956.0
2020-10-27 15:55:00,35.91,35.92,35.8,35.82,117869.0,34.3558,34.3653,34.2505,34.2697,117869.0
2020-10-28 09:30:00,35.1,35.1,34.73,34.96,37271.0,33.5808,33.5808,33.2268,33.4469,37271.0
2020-10-28 09:35:00,34.92,34.96,34.74,34.76,28793.0,33.4086,33.4469,33.2364,33.2555,28793.0
2020-10-28 09:40:00,34.75,34.99,34.75,34.93,16768.0,33.246,33.4756,33.246,33.4182,16768.0
2020-10-28 09:45:00,34.98,35.07,34.9,34.91,24273.0,33.466,33.5521,33.3895,33.399,24273.0
2020-10-28 09:50:00,34.93,34.93,34.84,34.86,10358.0,33.4182,33.4182,33.3321,33.3512,10358.0
2020-10-28 09:55:00,34.85,34.85,34.73,34.78,13378.0,33.3416,33.3416,33.2268,33.2747,13378.0
2020-10-28 10:00:00,34.78,34.81,34.66,34.7,14327.0,33.2747,33.3034,33.1599,33.1981,14327.0
2020-10-28 10:05:00,34.69,34.71,34.6,34.71,20160.0,33.1886,33.2077,33.1025,33.2077,20160.0
2020-10-28 10:10:00,34.7,34.71,34.63,34.66,13378.0,33.1981,33.2077,33.1312,33.1599,13378.0
2020-10-28 10:15:00,34.65,34.7,34.6,34.62,25449.0,33.1503,33.1981,33.1025,33.1216,25449.0
2020-10-28 10:20:00,34.63,34.68,34.59,34.61,7843.0,33.1312,33.179,33.0929,33.112,7843.0
2020-10-28 10:25:00,34.62,34.63,34.48,34.53,12608.0,33.1216,33.1312,32.9877,33.0355,12608.0
2020-10-28 10:30:00,34.57,34.68,34.51,34.66,21226.0,33.0738,33.179,33.0164,33.1599,21226.0
2020-10-28 10:35:00,34.66,34.67,34.58,34.61,16663.0,33.1599,33.1694,33.0833,33.112,16663.0
2020-10-28 10:40:00,34.61,34.64,34.58,34.64,7157.0,33.112,33.1407,33.0833,33.1407,7157.0
2020-10-28 10:45:00,34.63,34.65,34.56,34.57,5766.0,33.1312,33.1503,33.0642,33.0738,5766.0
2020-10-28 10:50:00,34.56,34.57,34.51,34.57,11787.0,33.0642,33.0738,33.0164,33.0738,11787.0
2020-10-28 10:55:00,34.56,34.64,34.52,34.62,8435.0,33.0642,33.1407,33.0259,33.1216,8435.0
2020-10-28 11:00:00,34.6,34.62,34.55,34.56,11033.0,33.1025,33.1216,33.0546,33.0642,11033.0
2020-10-28 11:05:00,34.58,34.65,34.58,34.62,12878.0,33.0833,33.1503,33.0833,33.1216,12878.0
2020-10-28 11:10:00,34.6,34.64,34.6,34.63,11651.0,33.1025,33.1407,33.1025,33.1312,11651.0
2020-10-28 11:15:00,34.62,34.65,34.6,34.62,8098.0,33.1216,33.1503,33.1025,33.1216,8098.0
2020-10-28 11:20:00,34.62,34.64,34.6,34.63,7859.0,33.1216,33.1407,33.1025,33.1312,7859.0
2020-10-28 11:25:00,34.62,34.63,34.57,34.59,4811.0,33.1216,33.1312,33.0738,33.0929,4811.0
2020-10-28 11:30:00,34.56,34.57,34.49,34.54,7031.0,33.0642,33.0738,32.9972,33.0451,7031.0
2020-10-28 11:35:00,34.54,34.65,34.54,34.64,9129.0,33.0451,33.1503,33.0451,33.1407,9129.0
2020-10-28 11:40:00,34.64,34.72,34.63,34.72,10353.0,33.1407,33.2173,33.1312,33.2173,10353.0
2020-10-28 11:45:00,34.73,34.82,34.71,34.77,5816.0,33.2268,33.3129,33.2077,33.2651,5816.0
2020-10-28 11:50:00,34.76,34.85,34.75,34.85,4853.0,33.2555,33.3416,33.246,33.3416,4853.0
2020-10-28 11:55:00,34.83,34.87,34.79,34.83,7405.0,33.3225,33.3608,33.2842,33.3225,7405.0
2020-10-28 12:00:00,34.83,34.85,34.81,34.84,5367.0,33.3225,33.3416,33.3034,33.3321,5367.0
2020-10-28 12:05:00,34.84,34.93,34.83,34.89,7182.0,33.3321,33.4182,33.3225,33.3799,7182.0
2020-10-28 12:10:00,34.88,34.9,34.87,34.9,8676.0,33.3703,33.3895,33.3608,33.3895,8676.0
2020-10-28 12:15:00,34.9,34.9,34.86,34.9,7840.0,33.3895,33.3895,33.3512,33.3895,7840.0
2020-10-28 12:20:00,34.89,34.89,34.83,34.83,4175.0,33.3799,33.3799,33.3225,33.3225,4175.0
2020-10-28 12:25:00,34.84,34.86,34.82,34.83,27003.0,33.3321,33.3512,33.3129,33.3225,27003.0
2020-10-28 12:30:00,34.83,34.83,34.81,34.83,2736.0,33.3225,33.3225,33.3034,33.3225,2736.0
2020-10-28 12:35:00,34.84,34.84,34.68,34.7,5810.0,33.3321,33.3321,33.179,33.1981,5810.0
2020-10-28 12:40:00,34.67,34.67,34.61,34.66,4126.0,33.1694,33.1694,33.112,33.1599,4126.0
2020-10-28 12:45:00,34.66,34.66,34.56,34.57,11452.0,33.1599,33.1599,33.0642,33.0738,11452.0
2020-10-28 12:50:00,34.57,34.64,34.52,34.64,9945.0,33.0738,33.1407,33.0259,33.1407,9945.0
2020-10-28 12:55:00,34.65,34.72,34.63,34.69,11749.0,33.1503,33.2173,33.1312,33.1886,11749.0
2020-10-28 13:00:00,34.69,34.72,34.66,34.69,3925.0,33.1886,33.2173,33.1599,33.1886,3925.0
2020-10-28 13:05:00,34.68,34.7,34.64,34.64,10113.0,33.179,33.1981,33.1407,33.1407,10113.0
2020-10-28 13:10:00,34.64,34.64,34.6,34.6,2123.0,33.1407,33.1407,33.1025,33.1025,2123.0
2020-10-28 13:15:00,34.62,34.69,34.61,34.69,2168.0,33.1216,33.1886,33.112,33.1886,2168.0
2020-10-28 13:20:00,34.68,34.68,34.63,34.65,5701.0,33.179,33.179,33.1312,33.1503,5701.0
2020-10-28 13:25:00,34.64,34.72,34.63,34.72,6304.0,33.1407,33.2173,33.1312,33.2173,6304.0
2020-10-28 13:30:00,34.71,34.75,34.65,34.75,11445.0,33.2077,33.246,33.1503,33.246,11445.0
2020-10-28 13:35:00,34.76,34.79,34.75,34.77,6764.0,33.2555,33.2842,33.246,33.2651,6764.0
2020-10-28 13:40:00,34.78,34.79,34.73,34.74,4523.0,33.2747,33.2842,33.2268,33.2364,4523.0
2020-10-28 13:45:00,34.76,34.79,34.73,34.76,7039.0,33.2555,33.2842,33.2268,33.2555,7039.0
2020-10-28 13:50:00,34.76,34.79,34.74,34.79,5521.0,33.2555,33.2842,33.2364,33.2842,5521.0
2020-10-28 13:55:00,34.78,34.82,34.75,34.81,3777.0,33.2747,33.3129,33.246,33.3034,3777.0
2020-10-28 14:00:00,34.8,34.8,34.73,34.74,3550.0,33.2938,33.2938,33.2268,33.2364,3550.0
2020-10-28 14:05:00,34.75,34.76,34.73,34.75,9120.0,33.246,33.2555,33.2268,33.246,9120.0
2020-10-28 14:10:00,34.74,34.75,34.69,34.7,4996.0,33.2364,33.246,33.1886,33.1981,4996.0
2020-10-28 14:15:00,34.69,34.74,34.69,34.71,14395.0,33.1886,33.2364,33.1886,33.2077,14395.0
2020-10-28 14:20:00,34.71,34.84,34.71,34.84,16568.0,33.2077,33.3321,33.2077,33.3321,16568.0
2020-10-28 14:25:00,34.87,34.92,34.83,34.89,7962.0,33.3608,33.4086,33.3225,33.3799,7962.0
2020-10-28 14:30:00,34.87,34.91,34.87,34.9,10240.0,33.3608,33.399,33.3608,33.3895,10240.0
2020-10-28 14:35:00,34.89,34.9,34.79,34.8,10753.0,33.3799,33.3895,33.2842,33.2938,10753.0
2020-10-28 14:40:00,34.79,34.83,34.75,34.8,14643.0,33.2842,33.3225,33.246,33.2938,14643.0
2020-10-28 14:45:00,34.78,34.82,34.77,34.77,15575.0,33.2747,33.3129,33.2651,33.2651,15575.0
2020-10-28 14:50:00,34.78,34.81,34.69,34.69,5109.0,33.2747,33.3034,33.1886,33.1886,5109.0
2020-10-28 14:55:00,34.69,34.85,34.69,34.82,15861.0,33.1886,33.3416,33.1886,33.3129,15861.0
2020-10-28 15:00:00,34.81,34.82,34.75,34.81,26885.0,33.3034,33.3129,33.246,33.3034,26885.0
2020-10-28 15:05:00,34.81,34.86,34.79,34.8,8917.0,33.3034,33.3512,33.2842,33.2938,8917.0
2020-10-28 15:10:00,34.81,34.88,34.8,34.83,31779.0,33.3034,33.3703,33.2938,33.3225,31779.0
2020-10-28 15:15:00,34.82,34.82,34.76,34.77,22002.0,33.3129,33.3129,33.2555,33.2651,22002.0
2020-10-28 15:20:00,34.76,34.92,34.73,34.91,7299.0,33.2555,33.4086,33.2268,33.399,7299.0
2020-10-28 15:25:00,34.9,34.92,34.86,34.88,11764.0,33.3895,33.4086,33.3512,33.3703,11764.0
2020-10-28 15:30:00,34.87,34.99,34.87,34.98,16381.0,33.3608,33.4756,33.3608,33.466,16381.0
2020-10-28 15:35:00,34.98,34.98,34.86,34.88,12032.0,33.466,33.466,33.3512,33.3703,12032.0
2020-10-28 15:40:00,34.89,34.96,34.88,34.91,14299.0,33.3799,33.4469,33.3703,33.399,14299.0
2020-10-28 15:45:00,34.91,34.91,34.83,34.85,19419.0,33.399,33.399,33.3225,33.3416,19419.0
2020-10-28 15:50:00,34.85,34.89,34.79,34.82,40661.0,33.3416,33.3799,33.2842,33.3129,40661.0
2020-10-28 15:55:00,34.83,34.83,34.73,34.78,105674.0,33.3225,33.3225,33.2268,33.2747,105674.0
2020-10-29 09:30:00,34.76,34.85,34.63,34.68,11033.0,33.2555,33.3416,33.1312,33.179,11033.0
2020-10-29 09:35:00,34.67,34.67,34.23,34.27,18196.0,33.1694,33.1694,32.7485,32.7867,18196.0
2020-10-29 09:40:00,34.24,34.31,34.14,34.18,40086.0,32.758,32.825,32.6624,32.7006,40086.0
2020-10-29 09:45:00,34.18,34.4,34.17,34.31,16573.0,32.7006,32.9111,32.6911,32.825,16573.0
2020-10-29 09:50:00,34.31,34.45,34.29,34.44,18579.0,32.825,32.959,32.8059,32.9494,18579.0
2020-10-29 09:55:00,34.47,34.67,34.46,34.6,15559.0,32.9781,33.1694,32.9685,33.1025,15559.0
2020-10-29 10:00:00,34.58,34.66,34.52,34.6,16817.0,33.0833,33.1599,33.0259,33.1025,16817.0
2020-10-29 10:05:00,34.62,34.62,34.45,34.47,11191.0,33.1216,33.1216,32.959,32.9781,11191.0
2020-10-29 10:10:00,34.46,34.49,34.14,34.24,72514.0,32.9685,32.9972,32.6624,32.758,72514.0
2020-10-29 10:15:00,34.27,34.49,34.22,34.47,30754.0,32.7867,32.9972,32.7389,32.9781,30754.0
2020-10-29 10:20:00,34.47,34.58,34.42,34.56,15970.0,32.9781,33.0833,32.9303,33.0642,15970.0
2020-10-29 10:25:00,34.54,34.74,34.51,34.69,13956.0,33.0451,33.2364,33.0164,33.1886,13956.0
2020-10-29 10:30:00,34.67,34.7,34.62,34.68,9589.0,33.1694,33.1981,33.1216,33.179,9589.0
2020-10-29 10:35:00,34.68,34.75,34.68,34.75,13868.0,33.179,33.246,33.179,33.246,13868.0
2020-10-29 10:40:00,34.75,34.76,34.7,34.71,12112.0,33.246,33.2555,33.1981,33.2077,12112.0
2020-10-29 10:45:00,34.72,34.75,34.71,34.71,7299.0,33.2173,33.246,33.2077,33.2077,7299.0
2020-10-29 10:50:00,34.72,34.73,34.69,34.71,13508.0,33.2173,33.2268,33.1886,33.2077,13508.0
2020-10-29 10:55:00,34.72,34.76,34.68,34.75,24542.0,33.2173,33.2555,33.179,33.246,24542.0
2020-10-29 11:00:00,34.74,34.74,34.6,34.63,7539.0,33.2364,33.2364,33.1025,33.1312,7539.0
2020-10-29 11:05:00,34.61,34.64,34.57,34.58,7733.0,33.112,33.1407,33.0738,33.0833,7733.0
2020-10-29 11:10:00,34.55,34.66,34.55,34.66,14419.0,33.0546,33.1599,33.0546,33.1599,14419.0
2020-10-29 11:15:00,34.65,34.69,34.62,34.69,15820.0,33.1503,33.1886,33.1216,33.1886,15820.0
2020-10-29 11:20:00,34.69,34.72,34.66,34.72,22781.0,33.1886,33.2173,33.1599,33.2173,22781.0
2020-10-29 11:25:00,34.71,34.72,34.57,34.57,9333.0,33.2077,33.2173,33.0738,33.0738,9333.0
2020-10-29 11:30:00,34.52,34.52,34.43,34.43,12513.0,33.0259,33.0259,32.9398,32.9398,12513.0
2020-10-29 11:35:00,34.44,34.45,34.4,34.44,11365.0,32.9494,32.959,32.9111,32.9494,11365.0
2020-10-29 11:40:00,34.44,34.44,34.34,34.34,12888.0,32.9494,32.9494,32.8537,32.8537,12888.0
2020-10-29 11:45:00,34.33,34.37,34.32,34.35,18963.0,32.8442,32.8824,32.8346,32.8633,18963.0
2020-10-29 11:50:00,34.34,34.34,34.24,34.26,20836.0,32.8537,32.8537,32.758,32.7772,20836.0
2020-10-29 11:55:00,34.26,34.34,34.19,34.28,11385.0,32.7772,32.8537,32.7102,32.7963,11385.0
2020-10-29 12:00:00,34.3,34.33,34.23,34.24,7916.0,32.8155,32.8442,32.7485,32.758,7916.0
2020-10-29 12:05:00,34.25,34.3,34.24,34.26,10506.0,32.7676,32.8155,32.758,32.7772,10506.0
2020-10-29 12:10:00,34.25,34.28,34.22,34.28,17887.0,32.7676,32.7963,32.7389,32.7963,17887.0
2020-10-29 12:15:00,34.27,34.27,34.24,34.26,10302.0,32.7867,32.7867,32.758,32.7772,10302.0
2020-10-29 12:20:00,34.26,34.28,34.23,34.27,14727.0,32.7772,32.7963,32.7485,32.7867,14727.0
2020-10-29 12:25:00,34.27,34.31,34.26,34.27,18066.0,32.7867,32.825,32.7772,32.7867,18066.0
2020-10-29 12:30:00,34.27,34.32,34.24,34.32,55310.0,32.7867,32.8346,32.758,32.8346,55310.0
2020-10-29 12:35:00,34.32,34.32,34.27,34.3,28041.0,32.8346,32.8346,32.7867,32.8155,28041.0
2020-10-29 12:40:00,34.3,34.38,34.27,34.34,40626.0,32.8155,32.892,32.7867,32.8537,40626.0
2020-10-29 12:45:00,34.34,34.35,34.27,34.29,50109.0,32.8537,32.8633,32.7867,32.8059,50109.0
2020-10-29 12:50:00,34.28,34.31,34.22,34.3,33564.0,32.7963,32.825,32.7389,32.8155,33564.0
2020-10-29 12:55:00,34.29,34.29,34.25,34.27,15835.0,32.8059,32.8059,32.7676,32.7867,15835.0
2020-10-29 13:00:00,34.27,34.28,34.2,34.21,6609.0,32.7867,32.7963,32.7198,32.7293,6609.0
2020-10-29 13:05:00,34.22,34.24,34.15,34.16,12231.0,32.7389,32.758,32.6719,32.6815,12231.0
2020-10-29 13:10:00,34.16,34.2,34.14,34.16,5822.0,32.6815,32.7198,32.6624,32.6815,5822.0
2020-10-29 13:15:00,34.16,34.19,34.15,34.17,10473.0,32.6815,32.7102,32.6719,32.6911,10473.0
2020-10-29 13:20:00,34.18,34.21,34.17,34.2,10433.0,32.7006,32.7293,32.6911,32.7198,10433.0
2020-10-29 13:25:00,34.2,34.29,34.2,34.29,14418.0,32.7198,32.8059,32.7198,32.8059,14418.0
2020-10-29 13:30:00,34.29,34.39,34.29,34.37,10809.0,32.8059,32.9016,32.8059,32.8824,10809.0
2020-10-29 13:35:00,34.36,34.44,34.36,34.43,7037.0,32.8729,32.9494,32.8729,32.9398,7037.0
2020-10-29 13:40:00,34.45,34.52,34.45,34.52,4516.0,32.959,33.0259,32.959,33.0259,4516.0
2020-10-29 13:45:00,34.52,34.55,34.51,34.54,6600.0,33.0259,33.0546,33.0164,33.0451,6600.0
2020-10-29 13:50:00,34.55,34.59,34.53,34.59,8801.0,33.0546,33.0929,33.0355,33.0929,8801.0
2020-10-29 13:55:00,34.58,34.59,34.54,34.59,14725.0,33.0833,33.0929,33.0451,33.0929,14725.0
2020-10-29 14:00:00,34.59,34.7,34.56,34.68,7109.0,33.0929,33.1981,33.0642,33.179,7109.0
2020-10-29 14:05:00,34.68,34.75,34.67,34.74,7226.0,33.179,33.246,33.1694,33.2364,7226.0
2020-10-29 14:10:00,34.75,34.77,34.72,34.74,12500.0,33.246,33.2651,33.2173,33.2364,12500.0
2020-10-29 14:15:00,34.74,34.84,34.74,34.84,9624.0,33.2364,33.3321,33.2364,33.3321,9624.0
2020-10-29 14:20:00,34.83,34.83,34.77,34.79,4460.0,33.3225,33.3225,33.2651,33.2842,4460.0
2020-10-29 14:25:00,34.79,34.84,34.79,34.81,5752.0,33.2842,33.3321,33.2842,33.3034,5752.0
2020-10-29 14:30:00,34.82,34.82,34.76,34.82,15581.0,33.3129,33.3129,33.2555,33.3129,15581.0
2020-10-29 14:35:00,34.8,34.8,34.69,34.73,19416.0,33.2938,33.2938,33.1886,33.2268,19416.0
2020-10-29 14:40:00,34.74,34.79,34.71,34.71,45272.0,33.2364,33.2842,33.2077,33.2077,45272.0
2020-10-29 14:45:00,34.69,34.71,34.61,34.67,15214.0,33.1886,33.2077,33.112,33.1694,15214.0
2020-10-29 14:50:00,34.65,34.72,34.65,34.72,20947.0,33.1503,33.2173,33.1503,33.2173,20947.0
2020-10-29 14:55:00,34.73,34.83,34.72,34.77,65833.0,33.2268,33.3225,33.2173,33.2651,65833.0
2020-10-29 15:00:00,34.78,34.87,34.77,34.85,24637.0,33.2747,33.3608,33.2651,33.3416,24637.0
2020-10-29 15:05:00,34.84,34.85,34.79,34.8,37036.0,33.3321,33.3416,33.2842,33.2938,37036.0
2020-10-29 15:10:00,34.81,34.81,34.69,34.69,37451.0,33.3034,33.3034,33.1886,33.1886,37451.0
2020-10-29 15:15:00,34.7,34.73,34.64,34.73,24436.0,33.1981,33.2268,33.1407,33.2268,24436.0
2020-10-29 15:20:00,34.72,34.8,34.71,34.77,76195.0,33.2173,33.2938,33.2077,33.2651,76195.0
2020-10-29 15:25:00,34.77,34.83,34.76,34.8,28395.0,33.2651,33.3225,33.2555,33.2938,28395.0
2020-10-29 15:30:00,34.8,34.86,34.79,34.85,40594.0,33.2938,33.3512,33.2842,33.3416,40594.0
2020-10-29 15:35:00,34.86,34.89,34.83,34.85,48948.0,33.3512,33.3799,33.3225,33.3416,48948.0
2020-10-29 15:40:00,34.84,34.89,34.82,34.88,57927.0,33.3321,33.3799,33.3129,33.3703,57927.0
2020-10-29 15:45:00,34.88,35.0,34.86,35.0,108126.0,33.3703,33.4852,33.3512,33.4852,108126.0
2020-10-29 15:50:00,34.99,35.02,34.89,35.02,188733.0,33.4756,33.5043,33.3799,33.5043,188733.0
2020-10-29 15:55:00,35.0,35.01,34.75,34.75,278926.0,33.4852,33.4947,33.246,33.246,278926.0
2020-10-30 09:30:00,34.94,35.1,34.64,34.86,33118.0,33.4278,33.5808,33.1407,33.3512,33118.0
2020-10-30 09:35:00,34.89,34.94,34.37,34.44,37321.0,33.3799,33.4278,32.8824,32.9494,37321.0
2020-10-30 09:40:00,34.52,34.57,34.4,34.52,7675.0,33.0259,33.0738,32.9111,33.0259,7675.0
2020-10-30 09:45:00,34.54,34.55,34.42,34.43,9739.0,33.0451,33.0546,32.9303,32.9398,9739.0
2020-10-30 09:50:00,34.44,34.57,34.42,34.54,6885.0,32.9494,33.0738,32.9303,33.0451,6885.0
2020-10-30 09:55:00,34.54,34.64,34.53,34.57,11167.0,33.0451,33.1407,33.0355,33.0738,11167.0
2020-10-30 10:00:00,34.62,34.66,34.56,34.66,12155.0,33.1216,33.1599,33.0642,33.1599,12155.0
2020-10-30 10:05:00,34.64,34.8,34.61,34.75,36361.0,33.1407,33.2938,33.112,33.246,36361.0
2020-10-30 10:10:00,34.75,34.8,34.64,34.71,31210.0,33.246,33.2938,33.1407,33.2077,31210.0
2020-10-30 10:15:00,34.7,34.8,34.67,34.78,22194.0,33.1981,33.2938,33.1694,33.2747,22194.0
2020-10-30 10:20:00,34.77,34.77,34.55,34.55,26121.0,33.2651,33.2651,33.0546,33.0546,26121.0
2020-10-30 10:25:00,34.5,34.52,34.15,34.22,33946.0,33.0068,33.0259,32.6719,32.7389,33946.0
2020-10-30 10:30:00,34.19,34.27,34.08,34.09,42256.0,32.7102,32.7867,32.605,32.6145,42256.0
2020-10-30 10:35:00,34.12,34.23,34.03,34.15,26415.0,32.6432,32.7485,32.5571,32.6719,26415.0
2020-10-30 10:40:00,34.15,34.15,33.79,33.83,34908.0,32.6719,32.6719,32.3275,32.3658,34908.0
2020-10-30 10:45:00,33.85,33.89,33.81,33.85,13166.0,32.3849,32.4232,32.3467,32.3849,13166.0
2020-10-30 10:50:00,33.84,33.99,33.81,33.93,17377.0,32.3754,32.5189,32.3467,32.4615,17377.0
2020-10-30 10:55:00,33.96,33.97,33.81,33.82,31236.0,32.4902,32.4997,32.3467,32.3562,31236.0
2020-10-30 11:00:00,33.84,33.93,33.8,33.86,40741.0,32.3754,32.4615,32.3371,32.3945,40741.0
2020-10-30 11:05:00,33.87,33.89,33.76,33.76,16990.0,32.4041,32.4232,32.2988,32.2988,16990.0
2020-10-30 11:10:00,33.76,33.96,33.76,33.95,31058.0,32.2988,32.4902,32.2988,32.4806,31058.0
2020-10-30 11:15:00,33.95,33.95,33.82,33.83,15509.0,32.4806,32.4806,32.3562,32.3658,15509.0
2020-10-30 11:20:00,33.82,34.1,33.81,34.07,46815.0,32.3562,32.6241,32.3467,32.5954,46815.0
2020-10-30 11:25:00,34.09,34.16,34.06,34.08,12153.0,32.6145,32.6815,32.5858,32.605,12153.0
2020-10-30 11:30:00,34.13,34.2,34.04,34.11,10476.0,32.6528,32.7198,32.5667,32.6337,10476.0
2020-10-30 11:35:00,34.13,34.19,34.01,34.14,11532.0,32.6528,32.7102,32.538,32.6624,11532.0
2020-10-30 11:40:00,34.12,34.12,34.01,34.07,13048.0,32.6432,32.6432,32.538,32.5954,13048.0
2020-10-30 11:45:00,34.09,34.09,34.02,34.04,6256.0,32.6145,32.6145,32.5476,32.5667,6256.0
2020-10-30 11:50:00,34.1,34.1,34.0,34.08,31359.0,32.6241,32.6241,32.5284,32.605,31359.0
2020-10-30 11:55:00,34.06,34.11,34.0,34.07,26262.0,32.5858,32.6337,32.5284,32.5954,26262.0
2020-10-30 12:00:00,34.07,34.19,34.05,34.18,7939.0,32.5954,32.7102,32.5763,32.7006,7939.0
2020-10-30 12:05:00,34.16,34.19,34.12,34.17,6500.0,32.6815,32.7102,32.6432,32.6911,6500.0
2020-10-30 12:10:00,34.17,34.18,34.03,34.17,19042.0,32.6911,32.7006,32.5571,32.6911,19042.0
2020-10-30 12:15:00,34.17,34.23,34.17,34.21,31677.0,32.6911,32.7485,32.6911,32.7293,31677.0
2020-10-30 12:20:00,34.21,34.21,34.15,34.19,7945.0,32.7293,32.7293,32.6719,32.7102,7945.0
2020-10-30 12:25:00,34.19,34.2,34.13,34.16,5723.0,32.7102,32.7198,32.6528,32.6815,5723.0
2020-10-30 12:30:00,34.16,34.17,34.09,34.12,8939.0,32.6815,32.6911,32.6145,32.6432,8939.0
2020-10-30 12:35:00,34.13,34.18,34.09,34.15,13256.0,32.6528,32.7006,32.6145,32.6719,13256.0
2020-10-30 12:40:00,34.17,34.22,34.15,34.22,6614.0,32.6911,32.7389,32.6719,32.7389,6614.0
2020-10-30 12:45:00,34.22,34.3,34.2,34.29,19946.0,32.7389,32.8155,32.7198,32.8059,19946.0
2020-10-30 12:50:00,34.27,34.3,34.2,34.26,8338.0,32.7867,32.8155,32.7198,32.7772,8338.0
2020-10-30 12:55:00,34.26,34.29,34.19,34.22,22428.0,32.7772,32.8059,32.7102,32.7389,22428.0
2020-10-30 13:00:00,34.21,34.28,34.21,34.25,15263.0,32.7293,32.7963,32.7293,32.7676,15263.0
2020-10-30 13:05:00,34.24,34.26,34.17,34.23,13906.0,32.758,32.7772,32.6911,32.7485,13906.0
2020-10-30 13:10:00,34.22,34.22,34.11,34.14,8135.0,32.7389,32.7389,32.6337,32.6624,8135.0
2020-10-30 13:15:00,34.12,34.13,34.05,34.1,7528.0,32.6432,32.6528,32.5763,32.6241,7528.0
2020-10-30 13:20:00,34.09,34.1,34.03,34.05,11489.0,32.6145,32.6241,32.5571,32.5763,11489.0
2020-10-30 13:25:00,34.03,34.12,34.02,34.1,27568.0,32.5571,32.6432,32.5476,32.6241,27568.0
2020-10-30 13:30:00,34.1,34.1,33.98,33.98,19422.0,32.6241,32.6241,32.5093,32.5093,19422.0
2020-10-30 13:35:00,34.0,34.01,33.86,33.93,6963.0,32.5284,32.538,32.3945,32.4615,6963.0
2020-10-30 13:40:00,33.94,34.08,33.92,34.08,11528.0,32.471,32.605,32.4519,32.605,11528.0
2020-10-30 13:45:00,34.06,34.1,34.0,34.1,8752.0,32.5858,32.6241,32.5284,32.6241,8752.0
2020-10-30 13:50:00,34.1,34.1,34.04,34.04,12984.0,32.6241,32.6241,32.5667,32.5667,12984.0
2020-10-30 13:55:00,34.02,34.04,33.96,33.96,15329.0,32.5476,32.5667,32.4902,32.4902,15329.0
2020-10-30 14:00:00,33.98,34.05,33.98,34.04,11841.0,32.5093,32.5763,32.5093,32.5667,11841.0
2020-10-30 14:05:00,34.05,34.16,34.04,34.06,17393.0,32.5763,32.6815,32.5667,32.5858,17393.0
2020-10-30 14:10:00,34.06,34.07,33.93,33.93,9057.0,32.5858,32.5954,32.4615,32.4615,9057.0
2020-10-30 14:15:00,33.95,34.04,33.93,34.01,6609.0,32.4806,32.5667,32.4615,32.538,6609.0
2020-10-30 14:20:00,34.0,34.02,33.88,33.88,7764.0,32.5284,32.5476,32.4136,32.4136,7764.0
2020-10-30 14:25:00,33.9,33.9,33.82,33.86,16324.0,32.4328,32.4328,32.3562,32.3945,16324.0
2020-10-30 14:30:00,33.82,33.85,33.73,33.81,34628.0,32.3562,32.3849,32.2701,32.3467,34628.0
2020-10-30 14:35:00,33.8,33.88,33.75,33.87,19150.0,32.3371,32.4136,32.2893,32.4041,19150.0
2020-10-30 14:40:00,33.87,33.88,33.76,33.77,7124.0,32.4041,32.4136,32.2988,32.3084,7124.0
2020-10-30 14:45:00,33.76,33.81,33.69,33.74,33349.0,32.2988,32.3467,32.2319,32.2797,33349.0
2020-10-30 14:50:00,33.72,33.75,33.68,33.7,25446.0,32.2606,32.2893,32.2223,32.2414,25446.0
2020-10-30 14:55:00,33.69,33.92,33.65,33.84,14232.0,32.2319,32.4519,32.1936,32.3754,14232.0
2020-10-30 15:00:00,33.85,33.89,33.75,33.77,13764.0,32.3849,32.4232,32.2893,32.3084,13764.0
2020-10-30 15:05:00,33.77,33.81,33.73,33.77,12690.0,32.3084,32.3467,32.2701,32.3084,12690.0
2020-10-30 15:10:00,33.76,33.89,33.76,33.89,20904.0,32.2988,32.4232,32.2988,32.4232,20904.0
2020-10-30 15:15:00,33.86,33.95,33.82,33.9,21158.0,32.3945,32.4806,32.3562,32.4328,21158.0
2020-10-30 15:20:00,33.88,33.97,33.86,33.95,24678.0,32.4136,32.4997,32.3945,32.4806,24678.0
2020-10-30 15:25:00,33.97,33.99,33.87,33.96,18200.0,32.4997,32.5189,32.4041,32.4902,18200.0
2020-10-30 15:30:00,33.94,33.94,33.79,33.88,19645.0,32.471,32.471,32.3275,32.4136,19645.0
2020-10-30 15:35:00,33.87,33.9,33.81,33.9,24642.0,32.4041,32.4328,32.3467,32.4328,24642.0
2020-10-30 15:40:00,33.91,34.01,33.87,34.01,19251.0,32.4423,32.538,32.4041,32.538,19251.0
2020-10-30 15:45:00,34.02,34.06,33.91,33.94,34179.0,32.5476,32.5858,32.4423,32.471,34179.0
2020-10-30 15:50:00,33.95,34.04,33.94,34.01,74081.0,32.4806,32.5667,32.471,32.538,74081.0
2020-10-30 15:55:00,34.01,34.17,33.99,34.16,185354.0,32.538,32.6911,32.5189,32.6815,185354.0
2020-11-02 09:30:00,34.8,34.91,34.53,34.79,41457.0,33.2938,33.399,33.0355,33.2842,41457.0
2020-11-02 09:35:00,34.74,34.76,34.61,34.74,21419.0,33.2364,33.2555,33.112,33.2364,21419.0
2020-11-02 09:40:00,34.73,34.77,34.55,34.55,24913.0,33.2268,33.2651,33.0546,33.0546,24913.0
2020-11-02 09:45:00,34.59,34.95,34.56,34.94,17764.0,33.0929,33.4373,33.0642,33.4278,17764.0
2020-11-02 09:50:00,34.95,35.08,34.89,35.03,12589.0,33.4373,33.5617,33.3799,33.5139,12589.0
2020-11-02 09:55:00,35.03,35.12,34.94,35.12,14812.0,33.5139,33.6,33.4278,33.6,14812.0
2020-11-02 10:00:00,35.15,35.37,35.15,35.36,22669.0,33.6287,33.8391,33.6287,33.8296,22669.0
2020-11-02 10:05:00,35.35,35.39,35.29,35.33,24001.0,33.82,33.8583,33.7626,33.8009,24001.0
2020-11-02 10:10:00,35.38,35.42,35.35,35.39,21594.0,33.8487,33.887,33.82,33.8583,21594.0
2020-11-02 10:15:00,35.4,35.52,35.31,35.44,14004.0,33.8678,33.9826,33.7817,33.9061,14004.0
2020-11-02 10:20:00,35.44,35.48,35.39,35.42,14338.0,33.9061,33.9444,33.8583,33.887,14338.0
2020-11-02 10:25:00,35.41,35.47,35.38,35.4,12377.0,33.8774,33.9348,33.8487,33.8678,12377.0
2020-11-02 10:30:00,35.37,35.42,35.36,35.41,20891.0,33.8391,33.887,33.8296,33.8774,20891.0
2020-11-02 10:35:00,35.4,35.4,35.29,35.33,31838.0,33.8678,33.8678,33.7626,33.8009,31838.0
2020-11-02 10:40:00,35.34,35.37,35.27,35.3,21255.0,33.8104,33.8391,33.7435,33.7722,21255.0
2020-11-02 10:45:00,35.3,35.39,35.3,35.39,18878.0,33.7722,33.8583,33.7722,33.8583,18878.0
2020-11-02 10:50:00,35.4,35.51,35.38,35.51,27966.0,33.8678,33.9731,33.8487,33.9731,27966.0
2020-11-02 10:55:00,35.51,35.58,35.48,35.52,16016.0,33.9731,34.0401,33.9444,33.9826,16016.0
2020-11-02 11:00:00,35.47,35.57,35.47,35.52,10606.0,33.9348,34.0305,33.9348,33.9826,10606.0
2020-11-02 11:05:00,35.54,35.6,35.51,35.6,10935.0,34.0018,34.0592,33.9731,34.0592,10935.0
2020-11-02 11:10:00,35.59,35.61,35.53,35.57,14472.0,34.0496,34.0688,33.9922,34.0305,14472.0
2020-11-02 11:15:00,35.56,35.56,35.45,35.49,17878.0,34.0209,34.0209,33.9157,33.9539,17878.0
2020-11-02 11:20:00,35.5,35.5,35.43,35.49,16013.0,33.9635,33.9635,33.8965,33.9539,16013.0
2020-11-02 11:25:00,35.5,35.52,35.45,35.49,19244.0,33.9635,33.9826,33.9157,33.9539,19244.0
2020-11-02 11:30:00,35.51,35.51,35.42,35.45,12063.0,33.9731,33.9731,33.887,33.9157,12063.0
2020-11-02 11:35:00,35.43,35.45,35.35,35.36,10766.0,33.8965,33.9157,33.82,33.8296,10766.0
2020-11-02 11:40:00,35.37,35.47,35.33,35.47,24840.0,33.8391,33.9348,33.8009,33.9348,24840.0
2020-11-02 11:45:00,35.47,35.47,35.39,35.4,4539.0,33.9348,33.9348,33.8583,33.8678,4539.0
2020-11-02 11:50:00,35.38,35.41,35.37,35.37,6259.0,33.8487,33.8774,33.8391,33.8391,6259.0
2020-11-02 11:55:00,35.38,35.4,35.35,35.38,15591.0,33.8487,33.8678,33.82,33.8487,15591.0
2020-11-02 12:00:00,35.37,35.44,35.35,35.4,11115.0,33.8391,33.9061,33.82,33.8678,11115.0
2020-11-02 12:05:00,35.4,35.41,35.36,35.38,13654.0,33.8678,33.8774,33.8296,33.8487,13654.0
2020-11-02 12:10:00,35.39,35.43,35.37,35.41,14807.0,33.8583,33.8965,33.8391,33.8774,14807.0
2020-11-02 12:15:00,35.45,35.49,35.45,35.48,14594.0,33.9157,33.9539,33.9157,33.9444,14594.0
2020-11-02 12:20:00,35.47,35.51,35.46,35.49,13318.0,33.9348,33.9731,33.9252,33.9539,13318.0
2020-11-02 12:25:00,35.48,35.51,35.42,35.51,10631.0,33.9444,33.9731,33.887,33.9731,10631.0
2020-11-02 12:30:00,35.5,35.53,35.44,35.47,9642.0,33.9635,33.9922,33.9061,33.9348,9642.0
2020-11-02 12:35:00,35.48,35.48,35.34,35.35,16234.0,33.9444,33.9444,33.8104,33.82,16234.0
2020-11-02 12:40:00,35.32,35.32,35.23,35.24,19387.0,33.7913,33.7913,33.7052,33.7148,19387.0
2020-11-02 12:45:00,35.24,35.27,35.21,35.24,18452.0,33.7148,33.7435,33.6861,33.7148,18452.0
2020-11-02 12:50:00,35.24,35.35,35.24,35.34,17016.0,33.7148,33.82,33.7148,33.8104,17016.0
2020-11-02 12:55:00,35.34,35.36,35.3,35.32,14772.0,33.8104,33.8296,33.7722,33.7913,14772.0
2020-11-02 13:00:00,35.33,35.34,35.09,35.13,65866.0,33.8009,33.8104,33.5713,33.6095,65866.0
2020-11-02 13:05:00,35.1,35.11,35.04,35.09,6836.0,33.5808,33.5904,33.5234,33.5713,6836.0
2020-11-02 13:10:00,35.08,35.08,35.0,35.01,10454.0,33.5617,33.5617,33.4852,33.4947,10454.0
2020-11-02 13:15:00,35.01,35.02,34.95,34.99,13342.0,33.4947,33.5043,33.4373,33.4756,13342.0
2020-11-02 13:20:00,34.99,35.03,34.95,35.01,5733.0,33.4756,33.5139,33.4373,33.4947,5733.0
2020-11-02 13:25:00,34.99,35.01,34.96,35.01,5014.0,33.4756,33.4947,33.4469,33.4947,5014.0
2020-11-02 13:30:00,35.0,35.02,34.97,35.02,6910.0,33.4852,33.5043,33.4565,33.5043,6910.0
2020-11-02 13:35:00,35.0,35.01,34.93,34.97,9690.0,33.4852,33.4947,33.4182,33.4565,9690.0
2020-11-02 13:40:00,34.97,35.0,34.95,34.96,7675.0,33.4565,33.4852,33.4373,33.4469,7675.0
2020-11-02 13:45:00,34.94,34.98,34.94,34.98,5074.0,33.4278,33.466,33.4278,33.466,5074.0
2020-11-02 13:50:00,34.96,34.98,34.87,34.91,5496.0,33.4469,33.466,33.3608,33.399,5496.0
2020-11-02 13:55:00,34.89,34.91,34.88,34.91,6822.0,33.3799,33.399,33.3703,33.399,6822.0
2020-11-02 14:00:00,34.88,34.91,34.86,34.86,6820.0,33.3703,33.399,33.3512,33.3512,6820.0
2020-11-02 14:05:00,34.84,34.9,34.83,34.9,7619.0,33.3321,33.3895,33.3225,33.3895,7619.0
2020-11-02 14:10:00,34.9,34.91,34.86,34.89,10138.0,33.3895,33.399,33.3512,33.3799,10138.0
2020-11-02 14:15:00,34.91,35.03,34.91,35.0,22053.0,33.399,33.5139,33.399,33.4852,22053.0
2020-11-02 14:20:00,35.0,35.16,34.99,35.16,8060.0,33.4852,33.6382,33.4756,33.6382,8060.0
2020-11-02 14:25:00,35.15,35.18,35.12,35.18,9038.0,33.6287,33.6574,33.6,33.6574,9038.0
2020-11-02 14:30:00,35.18,35.21,35.16,35.18,4992.0,33.6574,33.6861,33.6382,33.6574,4992.0
2020-11-02 14:35:00,35.19,35.24,35.14,35.14,14404.0,33.6669,33.7148,33.6191,33.6191,14404.0
2020-11-02 14:40:00,35.14,35.16,35.11,35.12,9753.0,33.6191,33.6382,33.5904,33.6,9753.0
2020-11-02 14:45:00,35.12,35.2,35.1,35.1,10839.0,33.6,33.6765,33.5808,33.5808,10839.0
2020-11-02 14:50:00,35.1,35.13,35.06,35.07,5171.0,33.5808,33.6095,33.5426,33.5521,5171.0
2020-11-02 14:55:00,35.05,35.09,35.01,35.07,9297.0,33.533,33.5713,33.4947,33.5521,9297.0
2020-11-02 15:00:00,35.09,35.16,35.08,35.1,10977.0,33.5713,33.6382,33.5617,33.5808,10977.0
2020-11-02 15:05:00,35.11,35.11,35.04,35.05,8409.0,33.5904,33.5904,33.5234,33.533,8409.0
2020-11-02 15:10:00,35.04,35.1,35.03,35.07,11850.0,33.5234,33.5808,33.5139,33.5521,11850.0
2020-11-02 15:15:00,35.09,35.14,35.09,35.1,9185.0,33.5713,33.6191,33.5713,33.5808,9185.0
2020-11-02 15:20:00,35.11,35.15,35.08,35.09,37906.0,33.5904,33.6287,33.5617,33.5713,37906.0
2020-11-02 15:25:00,35.08,35.1,35.02,35.06,15789.0,33.5617,33.5808,33.5043,33.5426,15789.0
2020-11-02 15:30:00,35.08,35.1,35.01,35.01,17579.0,33.5617,33.5808,33.4947,33.4947,17579.0
2020-11-02 15:35:00,35.01,35.02,34.96,34.99,16393.0,33.4947,33.5043,33.4469,33.4756,16393.0
2020-11-02 15:40:00,34.99,35.0,34.92,34.93,22482.0,33.4756,33.4852,33.4086,33.4182,22482.0
2020-11-02 15:45:00,34.93,35.02,34.92,35.01,26916.0,33.4182,33.5043,33.4086,33.4947,26916.0
2020-11-02 15:50:00,35.01,35.02,34.92,34.95,62812.0,33.4947,33.5043,33.4086,33.4373,62812.0
2020-11-02 15:55:00,34.95,35.06,34.94,35.06,146571.0,33.4373,33.5426,33.4278,33.5426,146571.0
2020-11-03 09:30:00,34.16,34.68,33.8,34.38,431047.0,32.6815,33.179,32.3371,32.892,431047.0
2020-11-03 09:35:00,34.34,34.55,34.14,34.54,124533.0,32.8537,33.0546,32.6624,33.0451,124533.0
2020-11-03 09:40:00,34.57,34.57,34.28,34.43,74563.0,33.0738,33.0738,32.7963,32.9398,74563.0
2020-11-03 09:45:00,34.44,34.59,34.32,34.59,212762.0,32.9494,33.0929,32.8346,33.0929,212762.0
2020-11-03 09:50:00,34.59,34.77,34.57,34.72,39585.0,33.0929,33.2651,33.0738,33.2173,39585.0
2020-11-03 09:55:00,34.72,34.85,34.72,34.83,18029.0,33.2173,33.3416,33.2173,33.3225,18029.0
2020-11-03 10:00:00,34.8,34.99,34.77,34.99,20842.0,33.2938,33.4756,33.2651,33.4756,20842.0
2020-11-03 10:05:00,34.97,34.98,34.72,34.73,205751.0,33.4565,33.466,33.2173,33.2268,205751.0
2020-11-03 10:10:00,34.69,34.73,34.62,34.68,29961.0,33.1886,33.2268,33.1216,33.179,29961.0
2020-11-03 10:15:00,34.68,34.77,34.67,34.74,67249.0,33.179,33.2651,33.1694,33.2364,67249.0
2020-11-03 10:20:00,34.73,34.77,34.72,34.76,78140.0,33.2268,33.2651,33.2173,33.2555,78140.0
2020-11-03 10:25:00,34.75,34.78,34.73,34.75,81287.0,33.246,33.2747,33.2268,33.246,81287.0
2020-11-03 10:30:00,34.76,34.78,34.68,34.76,150240.0,33.2555,33.2747,33.179,33.2555,150240.0
2020-11-03 10:35:00,34.75,34.77,34.62,34.66,67165.0,33.246,33.2651,33.1216,33.1599,67165.0
2020-11-03 10:40:00,34.66,34.74,34.54,34.74,22021.0,33.1599,33.2364,33.0451,33.2364,22021.0
2020-11-03 10:45:00,34.74,34.81,34.71,34.77,32824.0,33.2364,33.3034,33.2077,33.2651,32824.0
2020-11-03 10:50:00,34.8,34.85,34.77,34.82,13345.0,33.2938,33.3416,33.2651,33.3129,13345.0
2020-11-03 10:55:00,34.82,34.86,34.79,34.86,14047.0,33.3129,33.3512,33.2842,33.3512,14047.0
2020-11-03 11:00:00,34.87,34.91,34.8,34.84,57852.0,33.3608,33.399,33.2938,33.3321,57852.0
2020-11-03 11:05:00,34.84,34.89,34.76,34.86,63180.0,33.3321,33.3799,33.2555,33.3512,63180.0
2020-11-03 11:10:00,34.85,34.9,34.85,34.86,23019.0,33.3416,33.3895,33.3416,33.3512,23019.0
2020-11-03 11:15:00,34.87,34.9,34.85,34.87,19055.0,33.3608,33.3895,33.3416,33.3608,19055.0
2020-11-03 11:20:00,34.87,34.89,34.75,34.84,41569.0,33.3608,33.3799,33.246,33.3321,41569.0
2020-11-03 11:25:00,34.85,34.88,34.84,34.85,32135.0,33.3416,33.3703,33.3321,33.3416,32135.0
2020-11-03 11:30:00,34.85,34.89,34.83,34.88,20609.0,33.3416,33.3799,33.3225,33.3703,20609.0
2020-11-03 11:35:00,34.88,34.92,34.84,34.92,25953.0,33.3703,33.4086,33.3321,33.4086,25953.0
2020-11-03 11:40:00,34.92,34.92,34.82,34.86,26209.0,33.4086,33.4086,33.3129,33.3512,26209.0
2020-11-03 11:45:00,34.86,34.89,34.83,34.86,11337.0,33.3512,33.3799,33.3225,33.3512,11337.0
2020-11-03 11:50:00,34.87,34.89,34.82,34.82,5396.0,33.3608,33.3799,33.3129,33.3129,5396.0
2020-11-03 11:55:00,34.82,34.83,34.79,34.79,14278.0,33.3129,33.3225,33.2842,33.2842,14278.0
2020-11-03 12:00:00,34.8,34.84,34.76,34.78,18505.0,33.2938,33.3321,33.2555,33.2747,18505.0
2020-11-03 12:05:00,34.8,34.8,34.76,34.77,15261.0,33.2938,33.2938,33.2555,33.2651,15261.0
2020-11-03 12:10:00,34.77,34.8,34.77,34.8,26236.0,33.2651,33.2938,33.2651,33.2938,26236.0
2020-11-03 12:15:00,34.79,34.79,34.76,34.77,14179.0,33.2842,33.2842,33.2555,33.2651,14179.0
2020-11-03 12:20:00,34.77,34.8,34.77,34.77,15274.0,33.2651,33.2938,33.2651,33.2651,15274.0
2020-11-03 12:25:00,34.77,34.85,34.77,34.84,28784.0,33.2651,33.3416,33.2651,33.3321,28784.0
2020-11-03 12:30:00,34.84,34.88,34.83,34.88,22232.0,33.3321,33.3703,33.3225,33.3703,22232.0
2020-11-03 12:35:00,34.88,34.89,34.85,34.87,18294.0,33.3703,33.3799,33.3416,33.3608,18294.0
2020-11-03 12:40:00,34.86,34.88,34.84,34.84,19088.0,33.3512,33.3703,33.3321,33.3321,19088.0
2020-11-03 12:45:00,34.86,34.88,34.83,34.87,17422.0,33.3512,33.3703,33.3225,33.3608,17422.0
2020-11-03 12:50:00,34.88,34.88,34.8,34.8,22732.0,33.3703,33.3703,33.2938,33.2938,22732.0
2020-11-03 12:55:00,34.8,34.82,34.78,34.79,17913.0,33.2938,33.3129,33.2747,33.2842,17913.0
2020-11-03 13:00:00,34.79,34.86,34.75,34.81,50162.0,33.2842,33.3512,33.246,33.3034,50162.0
2020-11-03 13:05:00,34.81,34.84,34.75,34.77,17006.0,33.3034,33.3321,33.246,33.2651,17006.0
2020-11-03 13:10:00,34.78,34.81,34.76,34.79,53320.0,33.2747,33.3034,33.2555,33.2842,53320.0
2020-11-03 13:15:00,34.8,34.81,34.72,34.72,26825.0,33.2938,33.3034,33.2173,33.2173,26825.0
2020-11-03 13:20:00,34.72,34.73,34.67,34.73,21172.0,33.2173,33.2268,33.1694,33.2268,21172.0
2020-11-03 13:25:00,34.73,34.75,34.67,34.74,26698.0,33.2268,33.246,33.1694,33.2364,26698.0
2020-11-03 13:30:00,34.74,34.8,34.74,34.76,15952.0,33.2364,33.2938,33.2364,33.2555,15952.0
2020-11-03 13:35:00,34.77,34.81,34.76,34.77,61142.0,33.2651,33.3034,33.2555,33.2651,61142.0
2020-11-03 13:40:00,34.76,34.76,34.71,34.76,13823.0,33.2555,33.2555,33.2077,33.2555,13823.0
2020-11-03 13:45:00,34.75,34.75,34.66,34.68,36586.0,33.246,33.246,33.1599,33.179,36586.0
2020-11-03 13:50:00,34.68,34.71,34.64,34.65,10187.0,33.179,33.2077,33.1407,33.1503,10187.0
2020-11-03 13:55:00,34.64,34.76,34.63,34.75,18758.0,33.1407,33.2555,33.1312,33.246,18758.0
2020-11-03 14:00:00,34.74,34.86,34.73,34.82,46483.0,33.2364,33.3512,33.2268,33.3129,46483.0
2020-11-03 14:05:00,34.82,34.84,34.77,34.81,32243.0,33.3129,33.3321,33.2651,33.3034,32243.0
2020-11-03 14:10:00,34.82,34.85,34.8,34.85,22573.0,33.3129,33.3416,33.2938,33.3416,22573.0
2020-11-03 14:15:00,34.84,34.87,34.84,34.86,12485.0,33.3321,33.3608,33.3321,33.3512,12485.0
2020-11-03 14:20:00,34.86,34.88,34.82,34.84,15819.0,33.3512,33.3703,33.3129,33.3321,15819.0
2020-11-03 14:25:00,34.83,34.86,34.8,34.82,11021.0,33.3225,33.3512,33.2938,33.3129,11021.0
2020-11-03 14:30:00,34.82,34.91,34.81,34.91,21757.0,33.3129,33.399,33.3034,33.399,21757.0
2020-11-03 14:35:00,34.91,34.93,34.89,34.91,12805.0,33.399,33.4182,33.3799,33.399,12805.0
2020-11-03 14:40:00,34.91,34.93,34.87,34.88,67671.0,33.399,33.4182,33.3608,33.3703,67671.0
2020-11-03 14:45:00,34.88,34.89,34.85,34.87,31047.0,33.3703,33.3799,33.3416,33.3608,31047.0
2020-11-03 14:50:00,34.87,34.88,34.84,34.85,48386.0,33.3608,33.3703,33.3321,33.3416,48386.0
2020-11-03 14:55:00,34.84,34.84,34.76,34.79,41411.0,33.3321,33.3321,33.2555,33.2842,41411.0
2020-11-03 15:00:00,34.78,34.79,34.73,34.75,31510.0,33.2747,33.2842,33.2268,33.246,31510.0
2020-11-03 15:05:00,34.74,34.76,34.69,34.69,18269.0,33.2364,33.2555,33.1886,33.1886,18269.0
2020-11-03 15:10:00,34.7,34.77,34.69,34.75,33863.0,33.1981,33.2651,33.1886,33.246,33863.0
2020-11-03 15:15:00,34.76,34.82,34.75,34.82,22734.0,33.2555,33.3129,33.246,33.3129,22734.0
2020-11-03 15:20:00,34.82,34.84,34.72,34.75,23653.0,33.3129,33.3321,33.2173,33.246,23653.0
2020-11-03 15:25:00,34.76,34.85,34.75,34.85,39707.0,33.2555,33.3416,33.246,33.3416,39707.0
2020-11-03 15:30:00,34.85,34.91,34.83,34.9,35472.0,33.3416,33.399,33.3225,33.3895,35472.0
2020-11-03 15:35:00,34.9,34.94,34.87,34.89,67458.0,33.3895,33.4278,33.3608,33.3799,67458.0
2020-11-03 15:40:00,34.9,34.94,34.86,34.87,46801.0,33.3895,33.4278,33.3512,33.3608,46801.0
2020-11-03 15:45:00,34.87,34.9,34.85,34.87,48743.0,33.3608,33.3895,33.3416,33.3608,48743.0
2020-11-03 15:50:00,34.87,34.95,34.82,34.94,103001.0,33.3608,33.4373,33.3129,33.4278,103001.0
2020-11-03 15:55:00,34.94,34.96,34.82,34.89,223682.0,33.4278,33.4469,33.3129,33.3799,223682.0
2020-11-04 09:30:00,35.42,36.23,35.32,36.15,132608.0,33.887,34.6619,33.7913,34.5854,132608.0
2020-11-04 09:35:00,36.08,36.23,35.97,36.16,64258.0,34.5184,34.6619,34.4132,34.5949,64258.0
2020-11-04 09:40:00,36.17,36.71,36.13,36.71,76421.0,34.6045,35.1211,34.5662,35.1211,76421.0
2020-11-04 09:45:00,36.66,36.88,36.54,36.86,97818.0,35.0733,35.2838,34.9585,35.2647,97818.0
2020-11-04 09:50:00,36.88,37.01,36.71,36.98,89584.0,35.2838,35.4082,35.1211,35.3795,89584.0
2020-11-04 09:55:00,36.97,37.22,36.95,37.22,126116.0,35.3699,35.6091,35.3508,35.6091,126116.0
2020-11-04 10:00:00,37.21,37.45,37.19,37.4,187700.0,35.5995,35.8291,35.5804,35.7813,187700.0
2020-11-04 10:05:00,37.4,37.7,37.37,37.62,192320.0,35.7813,36.0683,35.7526,35.9918,192320.0
2020-11-04 10:10:00,37.65,37.65,37.38,37.42,124130.0,36.0205,36.0205,35.7621,35.8004,124130.0
2020-11-04 10:15:00,37.43,37.48,37.33,37.35,32135.0,35.81,35.8578,35.7143,35.7334,32135.0
2020-11-04 10:20:00,37.34,37.65,37.34,37.5,96344.0,35.7239,36.0205,35.7239,35.877,96344.0
2020-11-04 10:25:00,37.48,37.48,37.23,37.33,119208.0,35.8578,35.8578,35.6186,35.7143,119208.0
2020-11-04 10:30:00,37.33,37.42,37.28,37.37,40570.0,35.7143,35.8004,35.6665,35.7526,40570.0
2020-11-04 10:35:00,37.36,37.41,37.21,37.21,36231.0,35.743,35.7908,35.5995,35.5995,36231.0
2020-11-04 10:40:00,37.2,37.3,37.16,37.24,30530.0,35.5899,35.6856,35.5517,35.6282,30530.0
2020-11-04 10:45:00,37.26,37.48,37.26,37.46,44647.0,35.6473,35.8578,35.6473,35.8387,44647.0
2020-11-04 10:50:00,37.46,37.65,37.45,37.63,37682.0,35.8387,36.0205,35.8291,36.0013,37682.0
2020-11-04 10:55:00,37.64,37.65,37.51,37.59,80260.0,36.0109,36.0205,35.8865,35.9631,80260.0
2020-11-04 11:00:00,37.57,37.68,37.57,37.61,47419.0,35.9439,36.0492,35.9439,35.9822,47419.0
2020-11-04 11:05:00,37.61,37.65,37.42,37.46,37003.0,35.9822,36.0205,35.8004,35.8387,37003.0
2020-11-04 11:10:00,37.44,37.47,37.37,37.41,35939.0,35.8195,35.8482,35.7526,35.7908,35939.0
2020-11-04 11:15:00,37.39,37.52,37.38,37.52,30605.0,35.7717,35.8961,35.7621,35.8961,30605.0
2020-11-04 11:20:00,37.53,37.59,37.39,37.39,31588.0,35.9057,35.9631,35.7717,35.7717,31588.0
2020-11-04 11:25:00,37.44,37.54,37.32,37.52,57326.0,35.8195,35.9152,35.7047,35.8961,57326.0
2020-11-04 11:30:00,37.54,37.57,37.39,37.45,30686.0,35.9152,35.9439,35.7717,35.8291,30686.0
2020-11-04 11:35:00,37.44,37.48,37.26,37.3,45738.0,35.8195,35.8578,35.6473,35.6856,45738.0
2020-11-04 11:40:00,37.32,37.34,37.2,37.23,68797.0,35.7047,35.7239,35.5899,35.6186,68797.0
2020-11-04 11:45:00,37.24,37.24,37.13,37.2,40777.0,35.6282,35.6282,35.523,35.5899,40777.0
2020-11-04 11:50:00,37.21,37.22,36.99,37.05,92358.0,35.5995,35.6091,35.389,35.4464,92358.0
2020-11-04 11:55:00,37.04,37.17,36.99,37.02,55765.0,35.4369,35.5612,35.389,35.4177,55765.0
2020-11-04 12:00:00,37.03,37.11,36.99,37.07,80624.0,35.4273,35.5038,35.389,35.4656,80624.0
2020-11-04 12:05:00,37.05,37.06,36.94,36.99,36024.0,35.4464,35.456,35.3412,35.389,36024.0
2020-11-04 12:10:00,36.99,37.07,36.96,37.06,56200.0,35.389,35.4656,35.3603,35.456,56200.0
2020-11-04 12:15:00,37.05,37.13,37.04,37.11,16517.0,35.4464,35.523,35.4369,35.5038,16517.0
2020-11-04 12:20:00,37.12,37.19,37.1,37.19,24082.0,35.5134,35.5804,35.4943,35.5804,24082.0
2020-11-04 12:25:00,37.17,37.18,37.1,37.11,18776.0,35.5612,35.5708,35.4943,35.5038,18776.0
2020-11-04 12:30:00,37.11,37.23,37.09,37.19,23191.0,35.5038,35.6186,35.4847,35.5804,23191.0
2020-11-04 12:35:00,37.18,37.19,37.14,37.14,14569.0,35.5708,35.5804,35.5325,35.5325,14569.0
2020-11-04 12:40:00,37.14,37.19,37.11,37.19,11081.0,35.5325,35.5804,35.5038,35.5804,11081.0
2020-11-04 12:45:00,37.17,37.26,37.12,37.25,13762.0,35.5612,35.6473,35.5134,35.6378,13762.0
2020-11-04 12:50:00,37.27,37.27,37.16,37.22,12020.0,35.6569,35.6569,35.5517,35.6091,12020.0
2020-11-04 12:55:00,37.22,37.25,37.18,37.23,9236.0,35.6091,35.6378,35.5708,35.6186,9236.0
2020-11-04 13:00:00,37.24,37.25,37.18,37.19,14852.0,35.6282,35.6378,35.5708,35.5804,14852.0
2020-11-04 13:05:00,37.2,37.25,37.12,37.16,35080.0,35.5899,35.6378,35.5134,35.5517,35080.0
2020-11-04 13:10:00,37.19,37.25,37.19,37.23,16208.0,35.5804,35.6378,35.5804,35.6186,16208.0
2020-11-04 13:15:00,37.21,37.24,37.19,37.21,7816.0,35.5995,35.6282,35.5804,35.5995,7816.0
2020-11-04 13:20:00,37.2,37.22,37.18,37.22,12224.0,35.5899,35.6091,35.5708,35.6091,12224.0
2020-11-04 13:25:00,37.23,37.27,37.2,37.25,40487.0,35.6186,35.6569,35.5899,35.6378,40487.0
2020-11-04 13:30:00,37.24,37.28,37.21,37.25,19143.0,35.6282,35.6665,35.5995,35.6378,19143.0
2020-11-04 13:35:00,37.25,37.28,37.21,37.22,19197.0,35.6378,35.6665,35.5995,35.6091,19197.0
2020-11-04 13:40:00,37.2,37.21,37.07,37.07,17674.0,35.5899,35.5995,35.4656,35.4656,17674.0
2020-11-04 13:45:00,37.08,37.12,37.03,37.04,22759.0,35.4751,35.5134,35.4273,35.4369,22759.0
2020-11-04 13:50:00,37.04,37.13,37.01,37.13,22531.0,35.4369,35.523,35.4082,35.523,22531.0
2020-11-04 13:55:00,37.11,37.13,37.06,37.1,36512.0,35.5038,35.523,35.456,35.4943,36512.0
2020-11-04 14:00:00,37.08,37.12,37.02,37.02,18677.0,35.4751,35.5134,35.4177,35.4177,18677.0
2020-11-04 14:05:00,37.01,37.08,37.01,37.03,10162.0,35.4082,35.4751,35.4082,35.4273,10162.0
2020-11-04 14:10:00,37.05,37.11,37.02,37.04,24226.0,35.4464,35.5038,35.4177,35.4369,24226.0
2020-11-04 14:15:00,37.04,37.07,36.97,37.07,17215.0,35.4369,35.4656,35.3699,35.4656,17215.0
2020-11-04 14:20:00,37.04,37.12,37.04,37.11,10073.0,35.4369,35.5134,35.4369,35.5038,10073.0
2020-11-04 14:25:00,37.11,37.11,37.01,37.01,18534.0,35.5038,35.5038,35.4082,35.4082,18534.0
2020-11-04 14:30:00,37.02,37.05,37.0,37.05,17614.0,35.4177,35.4464,35.3986,35.4464,17614.0
2020-11-04 14:35:00,37.05,37.13,37.03,37.11,15992.0,35.4464,35.523,35.4273,35.5038,15992.0
2020-11-04 14:40:00,37.11,37.14,37.05,37.13,8647.0,35.5038,35.5325,35.4464,35.523,8647.0
2020-11-04 14:45:00,37.13,37.2,37.13,37.19,10922.0,35.523,35.5899,35.523,35.5804,10922.0
2020-11-04 14:50:00,37.19,37.21,37.12,37.14,40838.0,35.5804,35.5995,35.5134,35.5325,40838.0
2020-11-04 14:55:00,37.13,37.15,36.98,37.13,55396.0,35.523,35.5421,35.3795,35.523,55396.0
2020-11-04 15:00:00,37.14,37.16,37.02,37.07,26768.0,35.5325,35.5517,35.4177,35.4656,26768.0
2020-11-04 15:05:00,37.06,37.06,36.98,37.01,28629.0,35.456,35.456,35.3795,35.4082,28629.0
2020-11-04 15:10:00,37.0,37.01,36.95,36.96,22113.0,35.3986,35.4082,35.3508,35.3603,22113.0
2020-11-04 15:15:00,36.95,37.0,36.92,36.93,26167.0,35.3508,35.3986,35.3221,35.3316,26167.0
2020-11-04 15:20:00,36.94,37.0,36.92,36.97,30450.0,35.3412,35.3986,35.3221,35.3699,30450.0
2020-11-04 15:25:00,36.97,36.97,36.91,36.94,24959.0,35.3699,35.3699,35.3125,35.3412,24959.0
2020-11-04 15:30:00,36.96,37.15,36.96,37.15,37656.0,35.3603,35.5421,35.3603,35.5421,37656.0
2020-11-04 15:35:00,37.14,37.2,37.09,37.11,34724.0,35.5325,35.5899,35.4847,35.5038,34724.0
2020-11-04 15:40:00,37.09,37.16,37.07,37.11,87056.0,35.4847,35.5517,35.4656,35.5038,87056.0
2020-11-04 15:45:00,37.1,37.22,37.09,37.19,92601.0,35.4943,35.6091,35.4847,35.5804,92601.0
2020-11-04 15:50:00,37.18,37.36,37.14,37.34,168289.0,35.5708,35.743,35.5325,35.7239,168289.0
2020-11-04 15:55:00,37.34,37.35,37.14,37.14,350808.0,35.7239,35.7334,35.5325,35.5325,350808.0
2020-11-05 09:30:00,37.56,38.28,37.37,38.22,251737.0,35.9344,36.6232,35.7526,36.5658,251737.0
2020-11-05 09:35:00,38.2,38.47,38.19,38.47,120013.0,36.5467,36.805,36.5371,36.805,120013.0
2020-11-05 09:40:00,38.47,38.51,38.24,38.48,167506.0,36.805,36.8432,36.5849,36.8145,167506.0
2020-11-05 09:45:00,38.49,38.7,38.46,38.69,123538.0,36.8241,37.025,36.7954,37.0154,123538.0
2020-11-05 09:50:00,38.71,38.79,38.63,38.77,49637.0,37.0346,37.1111,36.958,37.092,49637.0
2020-11-05 09:55:00,38.79,38.95,38.76,38.88,165537.0,37.1111,37.2642,37.0824,37.1972,165537.0
2020-11-05 10:00:00,38.85,39.18,38.84,39.18,149728.0,37.1685,37.4842,37.159,37.4842,149728.0
2020-11-05 10:05:00,39.17,39.34,39.16,39.22,59478.0,37.4747,37.6373,37.4651,37.5225,59478.0
2020-11-05 10:10:00,39.2,39.28,39.07,39.16,101351.0,37.5034,37.5799,37.379,37.4651,101351.0
2020-11-05 10:15:00,39.18,39.22,39.05,39.22,34758.0,37.4842,37.5225,37.3599,37.5225,34758.0
2020-11-05 10:20:00,39.22,39.22,38.92,38.94,77432.0,37.5225,37.5225,37.2355,37.2546,77432.0
2020-11-05 10:25:00,38.97,38.97,38.85,38.87,18371.0,37.2833,37.2833,37.1685,37.1877,18371.0
2020-11-05 10:30:00,38.89,38.91,38.68,38.72,35047.0,37.2068,37.2259,37.0059,37.0441,35047.0
2020-11-05 10:35:00,38.7,38.75,38.63,38.65,37610.0,37.025,37.0728,36.958,36.9772,37610.0
2020-11-05 10:40:00,38.63,38.72,38.61,38.62,19912.0,36.958,37.0441,36.9389,36.9485,19912.0
2020-11-05 10:45:00,38.64,38.65,38.56,38.57,10974.0,36.9676,36.9772,36.8911,36.9006,10974.0
2020-11-05 10:50:00,38.57,38.61,38.56,38.59,15998.0,36.9006,36.9389,36.8911,36.9198,15998.0
2020-11-05 10:55:00,38.58,38.61,38.49,38.53,55674.0,36.9102,36.9389,36.8241,36.8624,55674.0
2020-11-05 11:00:00,38.53,38.55,38.45,38.5,14476.0,36.8624,36.8815,36.7858,36.8337,14476.0
2020-11-05 11:05:00,38.49,38.51,38.43,38.49,13762.0,36.8241,36.8432,36.7667,36.8241,13762.0
2020-11-05 11:10:00,38.49,38.51,38.42,38.45,61221.0,36.8241,36.8432,36.7571,36.7858,61221.0
2020-11-05 11:15:00,38.47,38.51,38.46,38.49,65439.0,36.805,36.8432,36.7954,36.8241,65439.0
2020-11-05 11:20:00,38.48,38.48,38.37,38.41,12688.0,36.8145,36.8145,36.7093,36.7476,12688.0
2020-11-05 11:25:00,38.41,38.41,38.28,38.31,27836.0,36.7476,36.7476,36.6232,36.6519,27836.0
2020-11-05 11:30:00,38.31,38.33,38.21,38.27,42372.0,36.6519,36.671,36.5562,36.6136,42372.0
2020-11-05 11:35:00,38.27,38.28,38.08,38.15,92375.0,36.6136,36.6232,36.4318,36.4988,92375.0
2020-11-05 11:40:00,38.13,38.15,37.94,38.09,42266.0,36.4797,36.4988,36.2979,36.4414,42266.0
2020-11-05 11:45:00,38.17,38.25,38.08,38.25,13388.0,36.518,36.5945,36.4318,36.5945,13388.0
2020-11-05 11:50:00,38.26,38.26,38.18,38.19,12133.0,36.6041,36.6041,36.5275,36.5371,12133.0
2020-11-05 11:55:00,38.2,38.24,38.13,38.17,45825.0,36.5467,36.5849,36.4797,36.518,45825.0
2020-11-05 12:00:00,38.18,38.18,38.04,38.08,22411.0,36.5275,36.5275,36.3936,36.4318,22411.0
2020-11-05 12:05:00,38.06,38.07,37.93,38.02,24743.0,36.4127,36.4223,36.2883,36.3744,24743.0
2020-11-05 12:10:00,38.02,38.03,37.96,37.98,12292.0,36.3744,36.384,36.317,36.3362,12292.0
2020-11-05 12:15:00,37.98,37.99,37.9,37.93,7253.0,36.3362,36.3457,36.2596,36.2883,7253.0
2020-11-05 12:20:00,37.92,37.94,37.84,37.92,6929.0,36.2788,36.2979,36.2022,36.2788,6929.0
2020-11-05 12:25:00,37.93,37.94,37.9,37.9,13759.0,36.2883,36.2979,36.2596,36.2596,13759.0
2020-11-05 12:30:00,37.9,37.91,37.86,37.86,7746.0,36.2596,36.2692,36.2214,36.2214,7746.0
2020-11-05 12:35:00,37.87,37.94,37.87,37.91,19602.0,36.2309,36.2979,36.2309,36.2692,19602.0
2020-11-05 12:40:00,37.92,37.99,37.9,37.99,8496.0,36.2788,36.3457,36.2596,36.3457,8496.0
2020-11-05 12:45:00,38.0,38.0,37.92,37.93,14242.0,36.3553,36.3553,36.2788,36.2883,14242.0
2020-11-05 12:50:00,37.95,37.97,37.92,37.94,8070.0,36.3075,36.3266,36.2788,36.2979,8070.0
2020-11-05 12:55:00,37.96,37.96,37.89,37.9,10051.0,36.317,36.317,36.2501,36.2596,10051.0
2020-11-05 13:00:00,37.91,38.06,37.91,38.06,26459.0,36.2692,36.4127,36.2692,36.4127,26459.0
2020-11-05 13:05:00,38.08,38.1,38.03,38.08,9639.0,36.4318,36.451,36.384,36.4318,9639.0
2020-11-05 13:10:00,38.08,38.27,38.08,38.19,112379.0,36.4318,36.6136,36.4318,36.5371,112379.0
2020-11-05 13:15:00,38.2,38.2,38.13,38.18,36205.0,36.5467,36.5467,36.4797,36.5275,36205.0
2020-11-05 13:20:00,38.17,38.17,38.05,38.11,28059.0,36.518,36.518,36.4031,36.4605,28059.0
2020-11-05 13:25:00,38.12,38.24,38.12,38.21,17695.0,36.4701,36.5849,36.4701,36.5562,17695.0
2020-11-05 13:30:00,38.22,38.29,38.21,38.26,13398.0,36.5658,36.6328,36.5562,36.6041,13398.0
2020-11-05 13:35:00,38.25,38.29,38.2,38.24,15805.0,36.5945,36.6328,36.5467,36.5849,15805.0
2020-11-05 13:40:00,38.25,38.26,38.18,38.2,15724.0,36.5945,36.6041,36.5275,36.5467,15724.0
2020-11-05 13:45:00,38.21,38.22,38.15,38.18,36110.0,36.5562,36.5658,36.4988,36.5275,36110.0
2020-11-05 13:50:00,38.18,38.22,38.15,38.17,9481.0,36.5275,36.5658,36.4988,36.518,9481.0
2020-11-05 13:55:00,38.17,38.2,38.15,38.19,16955.0,36.518,36.5467,36.4988,36.5371,16955.0
2020-11-05 14:00:00,38.19,38.23,38.16,38.22,21083.0,36.5371,36.5754,36.5084,36.5658,21083.0
2020-11-05 14:05:00,38.2,38.25,38.15,38.15,17613.0,36.5467,36.5945,36.4988,36.4988,17613.0
2020-11-05 14:10:00,38.16,38.24,38.15,38.17,44245.0,36.5084,36.5849,36.4988,36.518,44245.0
2020-11-05 14:15:00,38.19,38.22,38.16,38.17,7628.0,36.5371,36.5658,36.5084,36.518,7628.0
2020-11-05 14:20:00,38.16,38.25,38.15,38.24,19782.0,36.5084,36.5945,36.4988,36.5849,19782.0
2020-11-05 14:25:00,38.24,38.25,38.21,38.24,17597.0,36.5849,36.5945,36.5562,36.5849,17597.0
2020-11-05 14:30:00,38.24,38.28,38.22,38.23,42516.0,36.5849,36.6232,36.5658,36.5754,42516.0
2020-11-05 14:35:00,38.22,38.22,38.15,38.17,26870.0,36.5658,36.5658,36.4988,36.518,26870.0
2020-11-05 14:40:00,38.17,38.25,38.11,38.23,39049.0,36.518,36.5945,36.4605,36.5754,39049.0
2020-11-05 14:45:00,38.22,38.24,38.16,38.23,11364.0,36.5658,36.5849,36.5084,36.5754,11364.0
2020-11-05 14:50:00,38.22,38.22,38.15,38.2,15407.0,36.5658,36.5658,36.4988,36.5467,15407.0
2020-11-05 14:55:00,38.2,38.27,38.17,38.25,18751.0,36.5467,36.6136,36.518,36.5945,18751.0
2020-11-05 15:00:00,38.25,38.26,38.2,38.25,18885.0,36.5945,36.6041,36.5467,36.5945,18885.0
2020-11-05 15:05:00,38.25,38.27,38.19,38.21,15965.0,36.5945,36.6136,36.5371,36.5562,15965.0
2020-11-05 15:10:00,38.22,38.26,38.2,38.22,21828.0,36.5658,36.6041,36.5467,36.5658,21828.0
2020-11-05 15:15:00,38.22,38.26,38.19,38.23,27901.0,36.5658,36.6041,36.5371,36.5754,27901.0
2020-11-05 15:20:00,38.23,38.26,38.19,38.24,27546.0,36.5754,36.6041,36.5371,36.5849,27546.0
2020-11-05 15:25:00,38.24,38.26,38.21,38.24,22342.0,36.5849,36.6041,36.5562,36.5849,22342.0
2020-11-05 15:30:00,38.25,38.28,38.16,38.17,27747.0,36.5945,36.6232,36.5084,36.518,27747.0
2020-11-05 15:35:00,38.18,38.19,38.13,38.16,86477.0,36.5275,36.5371,36.4797,36.5084,86477.0
2020-11-05 15:40:00,38.16,38.22,38.16,38.17,26084.0,36.5084,36.5658,36.5084,36.518,26084.0
2020-11-05 15:45:00,38.17,38.21,38.14,38.19,51267.0,36.518,36.5562,36.4893,36.5371,51267.0
2020-11-05 15:50:00,38.19,38.23,38.17,38.19,74561.0,36.5371,36.5754,36.518,36.5371,74561.0
2020-11-05 15:55:00,38.2,38.3,38.15,38.2,175977.0,36.5467,36.6423,36.4988,36.5467,175977.0
2020-11-06 09:30:00,38.1,38.36,38.04,38.04,94985.0,36.451,36.6997,36.3936,36.3936,94985.0
2020-11-06 09:35:00,38.01,38.05,37.84,37.84,19132.0,36.3649,36.4031,36.2022,36.2022,19132.0
2020-11-06 09:40:00,37.77,37.81,37.58,37.65,27493.0,36.1353,36.1735,35.9535,36.0205,27493.0
2020-11-06 09:45:00,37.65,37.76,37.56,37.71,14777.0,36.0205,36.1257,35.9344,36.0779,14777.0
2020-11-06 09:50:00,37.66,37.67,37.56,37.67,18903.0,36.03,36.0396,35.9344,36.0396,18903.0
2020-11-06 09:55:00,37.67,37.7,37.49,37.68,24264.0,36.0396,36.0683,35.8674,36.0492,24264.0
2020-11-06 10:00:00,37.66,37.69,37.54,37.59,31259.0,36.03,36.0587,35.9152,35.9631,31259.0
2020-11-06 10:05:00,37.58,37.65,37.49,37.5,53220.0,35.9535,36.0205,35.8674,35.877,53220.0
2020-11-06 10:10:00,37.5,37.58,37.47,37.58,52420.0,35.877,35.9535,35.8482,35.9535,52420.0
2020-11-06 10:15:00,37.58,37.7,37.58,37.69,9370.0,35.9535,36.0683,35.9535,36.0587,9370.0
2020-11-06 10:20:00,37.69,37.76,37.67,37.69,40081.0,36.0587,36.1257,36.0396,36.0587,40081.0
2020-11-06 10:25:00,37.7,37.77,37.7,37.76,20690.0,36.0683,36.1353,36.0683,36.1257,20690.0
2020-11-06 10:30:00,37.75,37.77,37.71,37.71,6028.0,36.1161,36.1353,36.0779,36.0779,6028.0
2020-11-06 10:35:00,37.72,37.75,37.72,37.74,31211.0,36.0874,36.1161,36.0874,36.1066,31211.0
2020-11-06 10:40:00,37.74,37.85,37.73,37.85,15187.0,36.1066,36.2118,36.097,36.2118,15187.0
2020-11-06 10:45:00,37.84,37.9,37.83,37.9,6540.0,36.2022,36.2596,36.1927,36.2596,6540.0
2020-11-06 10:50:00,37.9,37.98,37.89,37.98,8884.0,36.2596,36.3362,36.2501,36.3362,8884.0
2020-11-06 10:55:00,37.97,38.03,37.83,37.87,26568.0,36.3266,36.384,36.1927,36.2309,26568.0
2020-11-06 11:00:00,37.86,38.07,37.85,38.06,12256.0,36.2214,36.4223,36.2118,36.4127,12256.0
2020-11-06 11:05:00,38.03,38.1,38.01,38.1,7364.0,36.384,36.451,36.3649,36.451,7364.0
2020-11-06 11:10:00,38.09,38.09,37.97,38.01,12000.0,36.4414,36.4414,36.3266,36.3649,12000.0
2020-11-06 11:15:00,37.99,38.08,37.97,38.05,8442.0,36.3457,36.4318,36.3266,36.4031,8442.0
2020-11-06 11:20:00,38.04,38.1,38.02,38.08,8049.0,36.3936,36.451,36.3744,36.4318,8049.0
2020-11-06 11:25:00,38.07,38.1,37.98,38.0,15489.0,36.4223,36.451,36.3362,36.3553,15489.0
2020-11-06 11:30:00,38.03,38.07,38.02,38.04,7259.0,36.384,36.4223,36.3744,36.3936,7259.0
2020-11-06 11:35:00,38.05,38.06,37.99,38.05,34266.0,36.4031,36.4127,36.3457,36.4031,34266.0
2020-11-06 11:40:00,38.04,38.17,38.04,38.14,16796.0,36.3936,36.518,36.3936,36.4893,16796.0
2020-11-06 11:45:00,38.13,38.13,38.08,38.08,8537.0,36.4797,36.4797,36.4318,36.4318,8537.0
2020-11-06 11:50:00,38.09,38.13,38.07,38.08,7624.0,36.4414,36.4797,36.4223,36.4318,7624.0
2020-11-06 11:55:00,38.06,38.11,38.01,38.1,19378.0,36.4127,36.4605,36.3649,36.451,19378.0
2020-11-06 12:00:00,38.11,38.29,38.09,38.23,51534.0,36.4605,36.6328,36.4414,36.5754,51534.0
2020-11-06 12:05:00,38.22,38.28,38.22,38.23,32017.0,36.5658,36.6232,36.5658,36.5754,32017.0
2020-11-06 12:10:00,38.24,38.25,38.19,38.2,7164.0,36.5849,36.5945,36.5371,36.5467,7164.0
2020-11-06 12:15:00,38.21,38.21,38.14,38.19,8115.0,36.5562,36.5562,36.4893,36.5371,8115.0
2020-11-06 12:20:00,38.18,38.21,38.17,38.2,8313.0,36.5275,36.5562,36.518,36.5467,8313.0
2020-11-06 12:25:00,38.2,38.21,38.15,38.18,25754.0,36.5467,36.5562,36.4988,36.5275,25754.0
2020-11-06 12:30:00,38.18,38.24,38.18,38.21,3578.0,36.5275,36.5849,36.5275,36.5562,3578.0
2020-11-06 12:35:00,38.2,38.21,38.14,38.14,10065.0,36.5467,36.5562,36.4893,36.4893,10065.0
2020-11-06 12:40:00,38.15,38.16,38.14,38.16,5338.0,36.4988,36.5084,36.4893,36.5084,5338.0
2020-11-06 12:45:00,38.15,38.15,38.1,38.15,5722.0,36.4988,36.4988,36.451,36.4988,5722.0
2020-11-06 12:50:00,38.16,38.16,38.1,38.11,9335.0,36.5084,36.5084,36.451,36.4605,9335.0
2020-11-06 12:55:00,38.11,38.11,38.02,38.08,19187.0,36.4605,36.4605,36.3744,36.4318,19187.0
2020-11-06 13:00:00,38.08,38.16,38.08,38.16,2196.0,36.4318,36.5084,36.4318,36.5084,2196.0
2020-11-06 13:05:00,38.18,38.22,38.17,38.21,3513.0,36.5275,36.5658,36.518,36.5562,3513.0
2020-11-06 13:10:00,38.2,38.27,38.2,38.27,42691.0,36.5467,36.6136,36.5467,36.6136,42691.0
2020-11-06 13:15:00,38.28,38.37,38.27,38.35,11483.0,36.6232,36.7093,36.6136,36.6902,11483.0
2020-11-06 13:20:00,38.35,38.35,38.32,38.32,4464.0,36.6902,36.6902,36.6615,36.6615,4464.0
2020-11-06 13:25:00,38.32,38.34,38.31,38.34,2795.0,36.6615,36.6806,36.6519,36.6806,2795.0
2020-11-06 13:30:00,38.33,38.36,38.31,38.35,13536.0,36.671,36.6997,36.6519,36.6902,13536.0
2020-11-06 13:35:00,38.36,38.47,38.35,38.41,23474.0,36.6997,36.805,36.6902,36.7476,23474.0
2020-11-06 13:40:00,38.4,38.47,38.4,38.46,20761.0,36.738,36.805,36.738,36.7954,20761.0
2020-11-06 13:45:00,38.47,38.49,38.43,38.46,18953.0,36.805,36.8241,36.7667,36.7954,18953.0
2020-11-06 13:50:00,38.47,38.49,38.45,38.48,26533.0,36.805,36.8241,36.7858,36.8145,26533.0
2020-11-06 13:55:00,38.48,38.49,38.41,38.41,9730.0,36.8145,36.8241,36.7476,36.7476,9730.0
2020-11-06 14:00:00,38.41,38.44,38.39,38.39,12219.0,36.7476,36.7763,36.7284,36.7284,12219.0
2020-11-06 14:05:00,38.4,38.41,38.38,38.41,2733.0,36.738,36.7476,36.7189,36.7476,2733.0
2020-11-06 14:10:00,38.41,38.41,38.36,38.39,4287.0,36.7476,36.7476,36.6997,36.7284,4287.0
2020-11-06 14:15:00,38.38,38.4,38.34,38.35,10468.0,36.7189,36.738,36.6806,36.6902,10468.0
2020-11-06 14:20:00,38.34,38.34,38.31,38.31,7260.0,36.6806,36.6806,36.6519,36.6519,7260.0
2020-11-06 14:25:00,38.31,38.31,38.25,38.27,11454.0,36.6519,36.6519,36.5945,36.6136,11454.0
2020-11-06 14:30:00,38.27,38.29,38.23,38.29,14448.0,36.6136,36.6328,36.5754,36.6328,14448.0
2020-11-06 14:35:00,38.29,38.29,38.21,38.24,16709.0,36.6328,36.6328,36.5562,36.5849,16709.0
2020-11-06 14:40:00,38.25,38.27,38.23,38.23,2645.0,36.5945,36.6136,36.5754,36.5754,2645.0
2020-11-06 14:45:00,38.23,38.23,38.18,38.2,9295.0,36.5754,36.5754,36.5275,36.5467,9295.0
2020-11-06 14:50:00,38.2,38.24,38.2,38.2,5082.0,36.5467,36.5849,36.5467,36.5467,5082.0
2020-11-06 14:55:00,38.2,38.21,38.14,38.18,17165.0,36.5467,36.5562,36.4893,36.5275,17165.0
2020-11-06 15:00:00,38.17,38.17,38.11,38.16,8752.0,36.518,36.518,36.4605,36.5084,8752.0
2020-11-06 15:05:00,38.15,38.15,38.1,38.14,6793.0,36.4988,36.4988,36.451,36.4893,6793.0
2020-11-06 15:10:00,38.12,38.14,38.1,38.14,15458.0,36.4701,36.4893,36.451,36.4893,15458.0
2020-11-06 15:15:00,38.13,38.15,38.09,38.11,13221.0,36.4797,36.4988,36.4414,36.4605,13221.0
2020-11-06 15:20:00,38.11,38.14,38.09,38.11,10357.0,36.4605,36.4893,36.4414,36.4605,10357.0
2020-11-06 15:25:00,38.11,38.12,38.1,38.11,11920.0,36.4605,36.4701,36.451,36.4605,11920.0
2020-11-06 15:30:00,38.1,38.18,38.1,38.14,16014.0,36.451,36.5275,36.451,36.4893,16014.0
2020-11-06 15:35:00,38.15,38.18,38.14,38.17,15888.0,36.4988,36.5275,36.4893,36.518,15888.0
2020-11-06 15:40:00,38.17,38.24,38.16,38.23,16566.0,36.518,36.5849,36.5084,36.5754,16566.0
2020-11-06 15:45:00,38.23,38.3,38.22,38.29,15986.0,36.5754,36.6423,36.5658,36.6328,15986.0
2020-11-06 15:50:00,38.29,38.36,38.25,38.32,60476.0,36.6328,36.6997,36.5945,36.6615,60476.0
2020-11-06 15:55:00,38.33,38.33,38.14,38.23,112816.0,36.671,36.671,36.4893,36.5754,112816.0
2020-11-09 09:30:00,39.65,39.8,39.1,39.33,87627.0,37.9339,38.0774,37.4077,37.6277,87627.0
2020-11-09 09:35:00,39.31,39.61,39.3,39.32,33366.0,37.6086,37.8956,37.599,37.6182,33366.0
2020-11-09 09:40:00,39.33,39.37,39.1,39.18,107502.0,37.6277,37.666,37.4077,37.4842,107502.0
2020-11-09 09:45:00,39.17,39.18,39.02,39.09,50864.0,37.4747,37.4842,37.3312,37.3981,50864.0
2020-11-09 09:50:00,39.1,39.19,38.75,38.83,26267.0,37.4077,37.4938,37.0728,37.1494,26267.0
2020-11-09 09:55:00,38.87,38.87,38.55,38.62,49181.0,37.1877,37.1877,36.8815,36.9485,49181.0
2020-11-09 10:00:00,38.63,38.84,38.52,38.84,87516.0,36.958,37.159,36.8528,37.159,87516.0
2020-11-09 10:05:00,38.78,38.83,38.53,38.67,27041.0,37.1016,37.1494,36.8624,36.9963,27041.0
2020-11-09 10:10:00,38.71,38.94,38.65,38.94,20574.0,37.0346,37.2546,36.9772,37.2546,20574.0
2020-11-09 10:15:00,38.93,39.04,38.8,39.03,44526.0,37.2451,37.3503,37.1207,37.3407,44526.0
2020-11-09 10:20:00,39.05,39.17,38.95,39.09,59082.0,37.3599,37.4747,37.2642,37.3981,59082.0
2020-11-09 10:25:00,39.11,39.31,39.08,39.13,82239.0,37.4173,37.6086,37.3886,37.4364,82239.0
2020-11-09 10:30:00,39.11,39.27,39.09,39.15,86389.0,37.4173,37.5703,37.3981,37.4555,86389.0
2020-11-09 10:35:00,39.15,39.2,38.93,38.96,89833.0,37.4555,37.5034,37.2451,37.2738,89833.0
2020-11-09 10:40:00,38.97,39.04,38.78,38.79,46405.0,37.2833,37.3503,37.1016,37.1111,46405.0
2020-11-09 10:45:00,38.75,38.75,38.53,38.57,25857.0,37.0728,37.0728,36.8624,36.9006,25857.0
2020-11-09 10:50:00,38.57,38.74,38.57,38.72,12419.0,36.9006,37.0633,36.9006,37.0441,12419.0
2020-11-09 10:55:00,38.72,38.79,38.58,38.78,14795.0,37.0441,37.1111,36.9102,37.1016,14795.0
2020-11-09 11:00:00,38.77,38.81,38.63,38.65,25879.0,37.092,37.1303,36.958,36.9772,25879.0
2020-11-09 11:05:00,38.68,38.82,38.67,38.81,10321.0,37.0059,37.1398,36.9963,37.1303,10321.0
2020-11-09 11:10:00,38.83,38.87,38.65,38.82,13559.0,37.1494,37.1877,36.9772,37.1398,13559.0
2020-11-09 11:15:00,38.84,38.86,38.68,38.73,8157.0,37.159,37.1781,37.0059,37.0537,8157.0
2020-11-09 11:20:00,38.73,38.85,38.7,38.74,9215.0,37.0537,37.1685,37.025,37.0633,9215.0
2020-11-09 11:25:00,38.73,38.81,38.69,38.81,15730.0,37.0537,37.1303,37.0154,37.1303,15730.0
2020-11-09 11:30:00,38.78,38.82,38.71,38.78,15791.0,37.1016,37.1398,37.0346,37.1016,15791.0
2020-11-09 11:35:00,38.78,38.84,38.75,38.8,41016.0,37.1016,37.159,37.0728,37.1207,41016.0
2020-11-09 11:40:00,38.8,38.93,38.74,38.93,15833.0,37.1207,37.2451,37.0633,37.2451,15833.0
2020-11-09 11:45:00,38.93,38.94,38.83,38.84,6969.0,37.2451,37.2546,37.1494,37.159,6969.0
2020-11-09 11:50:00,38.86,38.87,38.77,38.82,18407.0,37.1781,37.1877,37.092,37.1398,18407.0
2020-11-09 11:55:00,38.83,38.83,38.76,38.77,13500.0,37.1494,37.1494,37.0824,37.092,13500.0
2020-11-09 12:00:00,38.77,38.81,38.75,38.79,16238.0,37.092,37.1303,37.0728,37.1111,16238.0
2020-11-09 12:05:00,38.78,38.83,38.75,38.8,14581.0,37.1016,37.1494,37.0728,37.1207,14581.0
2020-11-09 12:10:00,38.77,38.86,38.72,38.86,11258.0,37.092,37.1781,37.0441,37.1781,11258.0
2020-11-09 12:15:00,38.86,38.9,38.77,38.77,9662.0,37.1781,37.2164,37.092,37.092,9662.0
2020-11-09 12:20:00,38.77,38.9,38.77,38.86,14541.0,37.092,37.2164,37.092,37.1781,14541.0
2020-11-09 12:25:00,38.86,38.95,38.84,38.95,14215.0,37.1781,37.2642,37.159,37.2642,14215.0
2020-11-09 12:30:00,38.94,38.98,38.88,38.97,13889.0,37.2546,37.2929,37.1972,37.2833,13889.0
2020-11-09 12:35:00,38.97,39.11,38.96,39.09,107988.0,37.2833,37.4173,37.2738,37.3981,107988.0
2020-11-09 12:40:00,39.06,39.17,39.05,39.13,6409.0,37.3694,37.4747,37.3599,37.4364,6409.0
2020-11-09 12:45:00,39.12,39.19,39.05,39.06,9279.0,37.4268,37.4938,37.3599,37.3694,9279.0
2020-11-09 12:50:00,39.06,39.1,38.97,39.1,69683.0,37.3694,37.4077,37.2833,37.4077,69683.0
2020-11-09 12:55:00,39.08,39.09,39.0,39.05,5094.0,37.3886,37.3981,37.312,37.3599,5094.0
2020-11-09 13:00:00,39.06,39.09,38.92,38.94,8743.0,37.3694,37.3981,37.2355,37.2546,8743.0
2020-11-09 13:05:00,38.94,38.99,38.94,38.98,9034.0,37.2546,37.3025,37.2546,37.2929,9034.0
2020-11-09 13:10:00,38.95,39.02,38.95,38.99,12579.0,37.2642,37.3312,37.2642,37.3025,12579.0
2020-11-09 13:15:00,38.98,38.99,38.93,38.93,6671.0,37.2929,37.3025,37.2451,37.2451,6671.0
2020-11-09 13:20:00,38.93,38.93,38.81,38.82,27796.0,37.2451,37.2451,37.1303,37.1398,27796.0
2020-11-09 13:25:00,38.85,38.86,38.7,38.71,22836.0,37.1685,37.1781,37.025,37.0346,22836.0
2020-11-09 13:30:00,38.71,38.77,38.69,38.76,27950.0,37.0346,37.092,37.0154,37.0824,27950.0
2020-11-09 13:35:00,38.75,38.8,38.69,38.71,10359.0,37.0728,37.1207,37.0154,37.0346,10359.0
2020-11-09 13:40:00,38.71,38.72,38.65,38.72,8670.0,37.0346,37.0441,36.9772,37.0441,8670.0
2020-11-09 13:45:00,38.71,38.77,38.7,38.75,9317.0,37.0346,37.092,37.025,37.0728,9317.0
2020-11-09 13:50:00,38.76,38.82,38.68,38.69,6370.0,37.0824,37.1398,37.0059,37.0154,6370.0
2020-11-09 13:55:00,38.69,38.73,38.64,38.7,11817.0,37.0154,37.0537,36.9676,37.025,11817.0
2020-11-09 14:00:00,38.71,38.72,38.52,38.54,13231.0,37.0346,37.0441,36.8528,36.8719,13231.0
2020-11-09 14:05:00,38.54,38.57,38.46,38.46,43267.0,36.8719,36.9006,36.7954,36.7954,43267.0
2020-11-09 14:10:00,38.46,38.57,38.42,38.47,14570.0,36.7954,36.9006,36.7571,36.805,14570.0
2020-11-09 14:15:00,38.44,38.54,38.44,38.54,12077.0,36.7763,36.8719,36.7763,36.8719,12077.0
2020-11-09 14:20:00,38.53,38.53,38.4,38.44,13059.0,36.8624,36.8624,36.738,36.7763,13059.0
2020-11-09 14:25:00,38.44,38.53,38.44,38.48,9735.0,36.7763,36.8624,36.7763,36.8145,9735.0
2020-11-09 14:30:00,38.46,38.46,38.36,38.39,19162.0,36.7954,36.7954,36.6997,36.7284,19162.0
2020-11-09 14:35:00,38.39,38.49,38.37,38.39,13343.0,36.7284,36.8241,36.7093,36.7284,13343.0
2020-11-09 14:40:00,38.39,38.47,38.37,38.42,30501.0,36.7284,36.805,36.7093,36.7571,30501.0
2020-11-09 14:45:00,38.43,38.47,38.38,38.47,34849.0,36.7667,36.805,36.7189,36.805,34849.0
2020-11-09 14:50:00,38.46,38.46,38.36,38.38,24909.0,36.7954,36.7954,36.6997,36.7189,24909.0
2020-11-09 14:55:00,38.39,38.51,38.37,38.5,28911.0,36.7284,36.8432,36.7093,36.8337,28911.0
2020-11-09 15:00:00,38.49,38.64,38.47,38.61,42066.0,36.8241,36.9676,36.805,36.9389,42066.0
2020-11-09 15:05:00,38.6,38.67,38.59,38.64,24753.0,36.9293,36.9963,36.9198,36.9676,24753.0
2020-11-09 15:10:00,38.65,38.66,38.57,38.6,13522.0,36.9772,36.9867,36.9006,36.9293,13522.0
2020-11-09 15:15:00,38.61,38.68,38.53,38.54,42902.0,36.9389,37.0059,36.8624,36.8719,42902.0
2020-11-09 15:20:00,38.56,38.64,38.52,38.63,17073.0,36.8911,36.9676,36.8528,36.958,17073.0
2020-11-09 15:25:00,38.63,38.66,38.51,38.54,15570.0,36.958,36.9867,36.8432,36.8719,15570.0
2020-11-09 15:30:00,38.53,38.56,38.48,38.49,25880.0,36.8624,36.8911,36.8145,36.8241,25880.0
2020-11-09 15:35:00,38.5,38.57,38.46,38.57,21984.0,36.8337,36.9006,36.7954,36.9006,21984.0
2020-11-09 15:40:00,38.57,38.59,38.45,38.47,26759.0,36.9006,36.9198,36.7858,36.805,26759.0
2020-11-09 15:45:00,38.47,38.52,38.36,38.36,34881.0,36.805,36.8528,36.6997,36.6997,34881.0
2020-11-09 15:50:00,38.34,38.37,38.1,38.14,150732.0,36.6806,36.7093,36.451,36.4893,150732.0
2020-11-09 15:55:00,38.13,38.14,37.97,38.03,185811.0,36.4797,36.4893,36.3266,36.384,185811.0
2020-11-10 09:30:00,38.1,38.42,38.01,38.29,42444.0,36.451,36.7571,36.3649,36.6328,42444.0
2020-11-10 09:35:00,38.29,38.29,38.11,38.17,37754.0,36.6328,36.6328,36.4605,36.518,37754.0
2020-11-10 09:40:00,38.18,38.21,37.97,38.0,31463.0,36.5275,36.5562,36.3266,36.3553,31463.0
2020-11-10 09:45:00,38.0,38.0,37.81,37.9,12532.0,36.3553,36.3553,36.1735,36.2596,12532.0
2020-11-10 09:50:00,37.89,38.01,37.82,37.85,8068.0,36.2501,36.3649,36.1831,36.2118,8068.0
2020-11-10 09:55:00,37.85,37.92,37.8,37.91,12335.0,36.2118,36.2788,36.164,36.2692,12335.0
2020-11-10 10:00:00,37.91,38.1,37.91,38.1,15612.0,36.2692,36.451,36.2692,36.451,15612.0
2020-11-10 10:05:00,38.1,38.1,37.98,38.07,19236.0,36.451,36.451,36.3362,36.4223,19236.0
2020-11-10 10:10:00,38.07,38.24,38.07,38.19,28496.0,36.4223,36.5849,36.4223,36.5371,28496.0
2020-11-10 10:15:00,38.19,38.21,38.13,38.19,12539.0,36.5371,36.5562,36.4797,36.5371,12539.0
2020-11-10 10:20:00,38.19,38.21,38.04,38.12,17186.0,36.5371,36.5562,36.3936,36.4701,17186.0
2020-11-10 10:25:00,38.14,38.14,38.03,38.07,19363.0,36.4893,36.4893,36.384,36.4223,19363.0
2020-11-10 10:30:00,38.09,38.12,37.89,37.94,12067.0,36.4414,36.4701,36.2501,36.2979,12067.0
2020-11-10 10:35:00,37.94,38.01,37.85,37.88,25703.0,36.2979,36.3649,36.2118,36.2405,25703.0
2020-11-10 10:40:00,37.88,37.89,37.72,37.8,24383.0,36.2405,36.2501,36.0874,36.164,24383.0
2020-11-10 10:45:00,37.8,37.95,37.8,37.94,11467.0,36.164,36.3075,36.164,36.2979,11467.0
2020-11-10 10:50:00,37.93,38.06,37.9,38.0,13557.0,36.2883,36.4127,36.2596,36.3553,13557.0
2020-11-10 10:55:00,38.0,38.03,37.97,37.99,20158.0,36.3553,36.384,36.3266,36.3457,20158.0
2020-11-10 11:00:00,38.01,38.1,37.97,38.1,7897.0,36.3649,36.451,36.3266,36.451,7897.0
2020-11-10 11:05:00,38.09,38.18,38.09,38.16,7455.0,36.4414,36.5275,36.4414,36.5084,7455.0
2020-11-10 11:10:00,38.18,38.21,38.15,38.18,10955.0,36.5275,36.5562,36.4988,36.5275,10955.0
2020-11-10 11:15:00,38.18,38.19,38.04,38.05,16513.0,36.5275,36.5371,36.3936,36.4031,16513.0
2020-11-10 11:20:00,38.06,38.16,38.01,38.15,10785.0,36.4127,36.5084,36.3649,36.4988,10785.0
2020-11-10 11:25:00,38.14,38.27,38.13,38.22,10097.0,36.4893,36.6136,36.4797,36.5658,10097.0
2020-11-10 11:30:00,38.19,38.25,38.16,38.23,10997.0,36.5371,36.5945,36.5084,36.5754,10997.0
2020-11-10 11:35:00,38.24,38.31,38.23,38.29,20955.0,36.5849,36.6519,36.5754,36.6328,20955.0
2020-11-10 11:40:00,38.29,38.42,38.28,38.37,23811.0,36.6328,36.7571,36.6232,36.7093,23811.0
2020-11-10 11:45:00,38.38,38.4,38.31,38.34,17848.0,36.7189,36.738,36.6519,36.6806,17848.0
2020-11-10 11:50:00,38.36,38.39,38.33,38.37,21561.0,36.6997,36.7284,36.671,36.7093,21561.0
2020-11-10 11:55:00,38.38,38.46,38.37,38.43,12151.0,36.7189,36.7954,36.7093,36.7667,12151.0
2020-11-10 12:00:00,38.42,38.45,38.37,38.4,35999.0,36.7571,36.7858,36.7093,36.738,35999.0
2020-11-10 12:05:00,38.39,38.39,38.32,38.34,28411.0,36.7284,36.7284,36.6615,36.6806,28411.0
2020-11-10 12:10:00,38.34,38.36,38.33,38.36,25281.0,36.6806,36.6997,36.671,36.6997,25281.0
2020-11-10 12:15:00,38.36,38.42,38.36,38.41,12222.0,36.6997,36.7571,36.6997,36.7476,12222.0
2020-11-10 12:20:00,38.41,38.46,38.38,38.4,55390.0,36.7476,36.7954,36.7189,36.738,55390.0
2020-11-10 12:25:00,38.39,38.42,38.35,38.38,174743.0,36.7284,36.7571,36.6902,36.7189,174743.0
2020-11-10 12:30:00,38.37,38.41,38.37,38.4,38299.0,36.7093,36.7476,36.7093,36.738,38299.0
2020-11-10 12:35:00,38.4,38.41,38.28,38.29,22404.0,36.738,36.7476,36.6232,36.6328,22404.0
2020-11-10 12:40:00,38.29,38.31,38.28,38.29,22451.0,36.6328,36.6519,36.6232,36.6328,22451.0
2020-11-10 12:45:00,38.3,38.39,38.3,38.39,12451.0,36.6423,36.7284,36.6423,36.7284,12451.0
2020-11-10 12:50:00,38.39,38.43,38.37,38.4,96001.0,36.7284,36.7667,36.7093,36.738,96001.0
2020-11-10 12:55:00,38.41,38.41,38.36,38.36,9653.0,36.7476,36.7476,36.6997,36.6997,9653.0
2020-11-10 13:00:00,38.37,38.41,38.35,38.35,12455.0,36.7093,36.7476,36.6902,36.6902,12455.0
2020-11-10 13:05:00,38.35,38.4,38.34,38.4,16743.0,36.6902,36.738,36.6806,36.738,16743.0
2020-11-10 13:10:00,38.39,38.4,38.27,38.29,11120.0,36.7284,36.738,36.6136,36.6328,11120.0
2020-11-10 13:15:00,38.27,38.3,38.25,38.27,6960.0,36.6136,36.6423,36.5945,36.6136,6960.0
2020-11-10 13:20:00,38.27,38.3,38.22,38.25,13154.0,36.6136,36.6423,36.5658,36.5945,13154.0
2020-11-10 13:25:00,38.25,38.29,38.22,38.24,11783.0,36.5945,36.6328,36.5658,36.5849,11783.0
2020-11-10 13:30:00,38.27,38.27,38.22,38.23,8941.0,36.6136,36.6136,36.5658,36.5754,8941.0
2020-11-10 13:35:00,38.24,38.31,38.24,38.29,10927.0,36.5849,36.6519,36.5849,36.6328,10927.0
2020-11-10 13:40:00,38.29,38.31,38.26,38.3,7600.0,36.6328,36.6519,36.6041,36.6423,7600.0
2020-11-10 13:45:00,38.3,38.3,38.25,38.28,8789.0,36.6423,36.6423,36.5945,36.6232,8789.0
2020-11-10 13:50:00,38.29,38.31,38.28,38.29,9994.0,36.6328,36.6519,36.6232,36.6328,9994.0
2020-11-10 13:55:00,38.3,38.31,38.29,38.29,23884.0,36.6423,36.6519,36.6328,36.6328,23884.0
2020-11-10 14:00:00,38.3,38.43,38.29,38.42,29116.0,36.6423,36.7667,36.6328,36.7571,29116.0
2020-11-10 14:05:00,38.43,38.47,38.4,38.42,10147.0,36.7667,36.805,36.738,36.7571,10147.0
2020-11-10 14:10:00,38.42,38.42,38.32,38.34,24178.0,36.7571,36.7571,36.6615,36.6806,24178.0
2020-11-10 14:15:00,38.33,38.37,38.28,38.31,15750.0,36.671,36.7093,36.6232,36.6519,15750.0
2020-11-10 14:20:00,38.33,38.34,38.28,38.34,15680.0,36.671,36.6806,36.6232,36.6806,15680.0
2020-11-10 14:25:00,38.35,38.38,38.22,38.25,13489.0,36.6902,36.7189,36.5658,36.5945,13489.0
2020-11-10 14:30:00,38.24,38.34,38.24,38.33,16117.0,36.5849,36.6806,36.5849,36.671,16117.0
2020-11-10 14:35:00,38.34,38.38,38.27,38.33,36128.0,36.6806,36.7189,36.6136,36.671,36128.0
2020-11-10 14:40:00,38.33,38.37,38.22,38.22,31630.0,36.671,36.7093,36.5658,36.5658,31630.0
2020-11-10 14:45:00,38.25,38.29,38.24,38.26,11823.0,36.5945,36.6328,36.5849,36.6041,11823.0
2020-11-10 14:50:00,38.27,38.32,38.26,38.3,72441.0,36.6136,36.6615,36.6041,36.6423,72441.0
2020-11-10 14:55:00,38.32,38.34,38.27,38.31,34010.0,36.6615,36.6806,36.6136,36.6519,34010.0
2020-11-10 15:00:00,38.32,38.33,38.26,38.27,20220.0,36.6615,36.671,36.6041,36.6136,20220.0
2020-11-10 15:05:00,38.28,38.3,38.24,38.28,14133.0,36.6232,36.6423,36.5849,36.6232,14133.0
2020-11-10 15:10:00,38.28,38.33,38.23,38.24,15390.0,36.6232,36.671,36.5754,36.5849,15390.0
2020-11-10 15:15:00,38.25,38.33,38.25,38.33,28358.0,36.5945,36.671,36.5945,36.671,28358.0
2020-11-10 15:20:00,38.33,38.34,38.25,38.27,20728.0,36.671,36.6806,36.5945,36.6136,20728.0
2020-11-10 15:25:00,38.27,38.34,38.26,38.31,25218.0,36.6136,36.6806,36.6041,36.6519,25218.0
2020-11-10 15:30:00,38.31,38.41,38.3,38.4,34164.0,36.6519,36.7476,36.6423,36.738,34164.0
2020-11-10 15:35:00,38.4,38.42,38.31,38.33,22974.0,36.738,36.7571,36.6519,36.671,22974.0
2020-11-10 15:40:00,38.33,38.43,38.33,38.4,28333.0,36.671,36.7667,36.671,36.738,28333.0
2020-11-10 15:45:00,38.4,38.44,38.38,38.41,18266.0,36.738,36.7763,36.7189,36.7476,18266.0
2020-11-10 15:50:00,38.42,38.44,38.33,38.35,65259.0,36.7571,36.7763,36.671,36.6902,65259.0
2020-11-10 15:55:00,38.36,38.39,38.31,38.38,214191.0,36.6997,36.7284,36.6519,36.7189,214191.0
2020-11-11 09:30:00,36.62,37.0,36.52,36.93,391362.0,35.035,35.3986,34.9394,35.3316,391362.0
2020-11-11 09:35:00,36.92,37.0,36.7,36.83,313242.0,35.3221,35.3986,35.1116,35.2359,313242.0
2020-11-11 09:40:00,36.83,36.94,36.75,36.92,293334.0,35.2359,35.3412,35.1594,35.3221,293334.0
2020-11-11 09:45:00,36.93,37.04,36.88,36.95,173138.0,35.3316,35.4369,35.2838,35.3508,173138.0
2020-11-11 09:50:00,36.95,37.06,36.94,36.97,112445.0,35.3508,35.456,35.3412,35.3699,112445.0
2020-11-11 09:55:00,36.97,37.02,36.84,36.93,214319.0,35.3699,35.4177,35.2455,35.3316,214319.0
2020-11-11 10:00:00,36.91,36.94,36.73,36.8,84847.0,35.3125,35.3412,35.1403,35.2072,84847.0
2020-11-11 10:05:00,36.79,36.9,36.77,36.88,143223.0,35.1977,35.3029,35.1785,35.2838,143223.0
2020-11-11 10:10:00,36.88,36.96,36.8,36.81,108141.0,35.2838,35.3603,35.2072,35.2168,108141.0
2020-11-11 10:15:00,36.8,36.88,36.77,36.81,62718.0,35.2072,35.2838,35.1785,35.2168,62718.0
2020-11-11 10:20:00,36.8,36.88,36.72,36.87,55397.0,35.2072,35.2838,35.1307,35.2742,55397.0
2020-11-11 10:25:00,36.87,36.95,36.82,36.86,61273.0,35.2742,35.3508,35.2264,35.2647,61273.0
2020-11-11 10:30:00,36.86,36.87,36.65,36.67,204954.0,35.2647,35.2742,35.0637,35.0829,204954.0
2020-11-11 10:35:00,36.68,36.77,36.61,36.62,117320.0,35.0924,35.1785,35.0255,35.035,117320.0
2020-11-11 10:40:00,36.63,36.79,36.59,36.59,67407.0,35.0446,35.1977,35.0063,35.0063,67407.0
2020-11-11 10:45:00,36.6,36.6,36.32,36.35,228023.0,35.0159,35.0159,34.748,34.7767,228023.0
2020-11-11 10:50:00,36.33,36.65,36.33,36.64,101904.0,34.7576,35.0637,34.7576,35.0542,101904.0
2020-11-11 10:55:00,36.64,36.77,36.61,36.72,45535.0,35.0542,35.1785,35.0255,35.1307,45535.0
2020-11-11 11:00:00,36.72,36.82,36.69,36.77,45053.0,35.1307,35.2264,35.102,35.1785,45053.0
2020-11-11 11:05:00,36.78,36.81,36.74,36.78,39054.0,35.1881,35.2168,35.1498,35.1881,39054.0
2020-11-11 11:10:00,36.78,36.82,36.78,36.8,35212.0,35.1881,35.2264,35.1881,35.2072,35212.0
2020-11-11 11:15:00,36.8,36.87,36.76,36.8,51784.0,35.2072,35.2742,35.169,35.2072,51784.0
2020-11-11 11:20:00,36.81,36.83,36.69,36.77,77507.0,35.2168,35.2359,35.102,35.1785,77507.0
2020-11-11 11:25:00,36.77,36.8,36.68,36.78,87718.0,35.1785,35.2072,35.0924,35.1881,87718.0
2020-11-11 11:30:00,36.77,36.8,36.69,36.79,53379.0,35.1785,35.2072,35.102,35.1977,53379.0
2020-11-11 11:35:00,36.77,36.82,36.76,36.81,61787.0,35.1785,35.2264,35.169,35.2168,61787.0
2020-11-11 11:40:00,36.81,36.92,36.78,36.84,100916.0,35.2168,35.3221,35.1881,35.2455,100916.0
2020-11-11 11:45:00,36.85,36.86,36.77,36.85,52324.0,35.2551,35.2647,35.1785,35.2551,52324.0
2020-11-11 11:50:00,36.85,36.87,36.79,36.83,64966.0,35.2551,35.2742,35.1977,35.2359,64966.0
2020-11-11 11:55:00,36.82,36.87,36.79,36.85,123224.0,35.2264,35.2742,35.1977,35.2551,123224.0
2020-11-11 12:00:00,36.86,36.99,36.86,36.98,36965.0,35.2647,35.389,35.2647,35.3795,36965.0
2020-11-11 12:05:00,36.98,37.03,36.95,37.01,49829.0,35.3795,35.4273,35.3508,35.4082,49829.0
2020-11-11 12:10:00,37.01,37.02,36.92,36.93,40142.0,35.4082,35.4177,35.3221,35.3316,40142.0
2020-11-11 12:15:00,36.93,36.98,36.9,36.91,101007.0,35.3316,35.3795,35.3029,35.3125,101007.0
2020-11-11 12:20:00,36.91,36.96,36.9,36.91,44086.0,35.3125,35.3603,35.3029,35.3125,44086.0
2020-11-11 12:25:00,36.92,36.99,36.91,36.98,20985.0,35.3221,35.389,35.3125,35.3795,20985.0
2020-11-11 12:30:00,36.98,37.01,36.96,36.98,17066.0,35.3795,35.4082,35.3603,35.3795,17066.0
2020-11-11 12:35:00,36.98,37.0,36.95,36.98,30723.0,35.3795,35.3986,35.3508,35.3795,30723.0
2020-11-11 12:40:00,36.98,37.01,36.9,36.91,82579.0,35.3795,35.4082,35.3029,35.3125,82579.0
2020-11-11 12:45:00,36.91,36.96,36.9,36.95,21551.0,35.3125,35.3603,35.3029,35.3508,21551.0
2020-11-11 12:50:00,36.96,36.97,36.91,36.91,29339.0,35.3603,35.3699,35.3125,35.3125,29339.0
2020-11-11 12:55:00,36.91,36.94,36.91,36.94,41735.0,35.3125,35.3412,35.3125,35.3412,41735.0
2020-11-11 13:00:00,36.94,37.01,36.9,36.93,53200.0,35.3412,35.4082,35.3029,35.3316,53200.0
2020-11-11 13:05:00,36.94,36.95,36.9,36.91,20130.0,35.3412,35.3508,35.3029,35.3125,20130.0
2020-11-11 13:10:00,36.92,36.94,36.87,36.88,78125.0,35.3221,35.3412,35.2742,35.2838,78125.0
2020-11-11 13:15:00,36.88,36.9,36.85,36.89,46268.0,35.2838,35.3029,35.2551,35.2934,46268.0
2020-11-11 13:20:00,36.89,36.96,36.88,36.93,23924.0,35.2934,35.3603,35.2838,35.3316,23924.0
2020-11-11 13:25:00,36.94,36.94,36.9,36.93,12696.0,35.3412,35.3412,35.3029,35.3316,12696.0
2020-11-11 13:30:00,36.93,36.94,36.91,36.91,23218.0,35.3316,35.3412,35.3125,35.3125,23218.0
2020-11-11 13:35:00,36.92,36.94,36.89,36.93,85218.0,35.3221,35.3412,35.2934,35.3316,85218.0
2020-11-11 13:40:00,36.93,36.93,36.91,36.91,11108.0,35.3316,35.3316,35.3125,35.3125,11108.0
2020-11-11 13:45:00,36.91,36.93,36.81,36.9,62442.0,35.3125,35.3316,35.2168,35.3029,62442.0
2020-11-11 13:50:00,36.9,36.97,36.86,36.95,335153.0,35.3029,35.3699,35.2647,35.3508,335153.0
2020-11-11 13:55:00,36.94,36.95,36.89,36.9,25480.0,35.3412,35.3508,35.2934,35.3029,25480.0
2020-11-11 14:00:00,36.89,36.94,36.89,36.94,25265.0,35.2934,35.3412,35.2934,35.3412,25265.0
2020-11-11 14:05:00,36.92,36.93,36.88,36.89,24163.0,35.3221,35.3316,35.2838,35.2934,24163.0
2020-11-11 14:10:00,36.89,36.89,36.83,36.84,32674.0,35.2934,35.2934,35.2359,35.2455,32674.0
2020-11-11 14:15:00,36.84,36.84,36.79,36.8,21230.0,35.2455,35.2455,35.1977,35.2072,21230.0
2020-11-11 14:20:00,36.8,36.85,36.79,36.8,25255.0,35.2072,35.2551,35.1977,35.2072,25255.0
2020-11-11 14:25:00,36.81,36.82,36.76,36.82,40122.0,35.2168,35.2264,35.169,35.2264,40122.0
2020-11-11 14:30:00,36.81,36.86,36.8,36.82,38194.0,35.2168,35.2647,35.2072,35.2264,38194.0
2020-11-11 14:35:00,36.82,36.88,36.81,36.86,38434.0,35.2264,35.2838,35.2168,35.2647,38434.0
2020-11-11 14:40:00,36.86,36.89,36.78,36.89,39522.0,35.2647,35.2934,35.1881,35.2934,39522.0
2020-11-11 14:45:00,36.89,36.89,36.81,36.82,33772.0,35.2934,35.2934,35.2168,35.2264,33772.0
2020-11-11 14:50:00,36.82,36.87,36.81,36.86,48947.0,35.2264,35.2742,35.2168,35.2647,48947.0
2020-11-11 14:55:00,36.85,36.9,36.83,36.88,29485.0,35.2551,35.3029,35.2359,35.2838,29485.0
2020-11-11 15:00:00,36.89,36.93,36.88,36.93,23407.0,35.2934,35.3316,35.2838,35.3316,23407.0
2020-11-11 15:05:00,36.93,37.01,36.92,37.0,28368.0,35.3316,35.4082,35.3221,35.3986,28368.0
2020-11-11 15:10:00,37.0,37.07,36.98,37.05,276362.0,35.3986,35.4656,35.3795,35.4464,276362.0
2020-11-11 15:15:00,37.06,37.1,37.02,37.09,182766.0,35.456,35.4943,35.4177,35.4847,182766.0
2020-11-11 15:20:00,37.08,37.09,36.98,37.04,92681.0,35.4751,35.4847,35.3795,35.4369,92681.0
2020-11-11 15:25:00,37.02,37.03,36.93,36.93,56858.0,35.4177,35.4273,35.3316,35.3316,56858.0
2020-11-11 15:30:00,36.93,36.94,36.85,36.88,64974.0,35.3316,35.3412,35.2551,35.2838,64974.0
2020-11-11 15:35:00,36.86,36.86,36.79,36.8,57472.0,35.2647,35.2647,35.1977,35.2072,57472.0
2020-11-11 15:40:00,36.8,36.81,36.75,36.77,74072.0,35.2072,35.2168,35.1594,35.1785,74072.0
2020-11-11 15:45:00,36.78,36.82,36.74,36.82,149312.0,35.1881,35.2264,35.1498,35.2264,149312.0
2020-11-11 15:50:00,36.82,36.86,36.75,36.75,214427.0,35.2264,35.2647,35.1594,35.1594,214427.0
2020-11-11 15:55:00,36.75,36.76,36.64,36.7,426011.0,35.1594,35.169,35.0542,35.1116,426011.0
2020-11-12 09:30:00,36.64,36.7,36.3,36.33,76237.0,35.0542,35.1116,34.7289,34.7576,76237.0
2020-11-12 09:35:00,36.33,36.49,36.27,36.46,26371.0,34.7576,34.9107,34.7002,34.882,26371.0
2020-11-12 09:40:00,36.46,36.5,36.44,36.48,18608.0,34.882,34.9202,34.8628,34.9011,18608.0
2020-11-12 09:45:00,36.48,36.67,36.43,36.67,45535.0,34.9011,35.0829,34.8533,35.0829,45535.0
2020-11-12 09:50:00,36.69,36.92,36.67,36.9,30720.0,35.102,35.3221,35.0829,35.3029,30720.0
2020-11-12 09:55:00,36.91,37.05,36.86,37.02,37539.0,35.3125,35.4464,35.2647,35.4177,37539.0
2020-11-12 10:00:00,37.05,37.08,36.98,37.02,41650.0,35.4464,35.4751,35.3795,35.4177,41650.0
2020-11-12 10:05:00,37.01,37.07,36.98,37.05,56599.0,35.4082,35.4656,35.3795,35.4464,56599.0
2020-11-12 10:10:00,37.04,37.17,37.03,37.07,44524.0,35.4369,35.5612,35.4273,35.4656,44524.0
2020-11-12 10:15:00,37.09,37.2,37.08,37.2,21881.0,35.4847,35.5899,35.4751,35.5899,21881.0
2020-11-12 10:20:00,37.2,37.2,37.07,37.07,25258.0,35.5899,35.5899,35.4656,35.4656,25258.0
2020-11-12 10:25:00,37.07,37.2,37.07,37.16,46115.0,35.4656,35.5899,35.4656,35.5517,46115.0
2020-11-12 10:30:00,37.17,37.2,37.14,37.14,14848.0,35.5612,35.5899,35.5325,35.5325,14848.0
2020-11-12 10:35:00,37.15,37.15,37.08,37.09,42536.0,35.5421,35.5421,35.4751,35.4847,42536.0
2020-11-12 10:40:00,37.1,37.17,37.08,37.09,73389.0,35.4943,35.5612,35.4751,35.4847,73389.0
2020-11-12 10:45:00,37.09,37.11,37.08,37.11,12784.0,35.4847,35.5038,35.4751,35.5038,12784.0
2020-11-12 10:50:00,37.11,37.23,37.07,37.22,39610.0,35.5038,35.6186,35.4656,35.6091,39610.0
2020-11-12 10:55:00,37.24,37.26,37.14,37.19,74146.0,35.6282,35.6473,35.5325,35.5804,74146.0
2020-11-12 11:00:00,37.19,37.21,37.11,37.16,19423.0,35.5804,35.5995,35.5038,35.5517,19423.0
2020-11-12 11:05:00,37.16,37.17,37.06,37.09,14064.0,35.5517,35.5612,35.456,35.4847,14064.0
2020-11-12 11:10:00,37.09,37.12,37.04,37.05,20616.0,35.4847,35.5134,35.4369,35.4464,20616.0
2020-11-12 11:15:00,37.03,37.03,36.97,37.01,14385.0,35.4273,35.4273,35.3699,35.4082,14385.0
2020-11-12 11:20:00,37.01,37.04,36.97,36.98,20262.0,35.4082,35.4369,35.3699,35.3795,20262.0
2020-11-12 11:25:00,36.99,37.02,36.96,37.0,15388.0,35.389,35.4177,35.3603,35.3986,15388.0
2020-11-12 11:30:00,37.0,37.01,36.97,36.99,14270.0,35.3986,35.4082,35.3699,35.389,14270.0
2020-11-12 11:35:00,36.98,37.0,36.93,36.94,130084.0,35.3795,35.3986,35.3316,35.3412,130084.0
2020-11-12 11:40:00,36.92,37.0,36.87,36.98,13954.0,35.3221,35.3986,35.2742,35.3795,13954.0
2020-11-12 11:45:00,36.98,37.12,36.98,37.09,38234.0,35.3795,35.5134,35.3795,35.4847,38234.0
2020-11-12 11:50:00,37.09,37.17,37.08,37.1,52828.0,35.4847,35.5612,35.4751,35.4943,52828.0
2020-11-12 11:55:00,37.11,37.12,37.05,37.09,27798.0,35.5038,35.5134,35.4464,35.4847,27798.0
2020-11-12 12:00:00,37.09,37.1,37.02,37.04,14937.0,35.4847,35.4943,35.4177,35.4369,14937.0
2020-11-12 12:05:00,37.05,37.07,37.03,37.03,6728.0,35.4464,35.4656,35.4273,35.4273,6728.0
2020-11-12 12:10:00,37.03,37.08,37.01,37.05,9411.0,35.4273,35.4751,35.4082,35.4464,9411.0
2020-11-12 12:15:00,37.05,37.07,37.02,37.07,12515.0,35.4464,35.4656,35.4177,35.4656,12515.0
2020-11-12 12:20:00,37.07,37.08,37.04,37.05,10278.0,35.4656,35.4751,35.4369,35.4464,10278.0
2020-11-12 12:25:00,37.05,37.06,36.99,37.02,17420.0,35.4464,35.456,35.389,35.4177,17420.0
2020-11-12 12:30:00,37.02,37.02,36.94,36.98,20073.0,35.4177,35.4177,35.3412,35.3795,20073.0
2020-11-12 12:35:00,36.97,36.97,36.84,36.84,23644.0,35.3699,35.3699,35.2455,35.2455,23644.0
2020-11-12 12:40:00,36.84,36.87,36.82,36.84,24706.0,35.2455,35.2742,35.2264,35.2455,24706.0
2020-11-12 12:45:00,36.84,36.85,36.73,36.73,11400.0,35.2455,35.2551,35.1403,35.1403,11400.0
2020-11-12 12:50:00,36.72,36.79,36.68,36.79,13049.0,35.1307,35.1977,35.0924,35.1977,13049.0
2020-11-12 12:55:00,36.79,36.84,36.77,36.82,20592.0,35.1977,35.2455,35.1785,35.2264,20592.0
2020-11-12 13:00:00,36.8,36.85,36.79,36.82,8887.0,35.2072,35.2551,35.1977,35.2264,8887.0
2020-11-12 13:05:00,36.83,36.83,36.74,36.78,6071.0,35.2359,35.2359,35.1498,35.1881,6071.0
2020-11-12 13:10:00,36.77,36.78,36.65,36.73,7217.0,35.1785,35.1881,35.0637,35.1403,7217.0
2020-11-12 13:15:00,36.73,36.73,36.64,36.69,6150.0,35.1403,35.1403,35.0542,35.102,6150.0
2020-11-12 13:20:00,36.69,36.78,36.69,36.73,19058.0,35.102,35.1881,35.102,35.1403,19058.0
2020-11-12 13:25:00,36.74,36.8,36.71,36.76,15157.0,35.1498,35.2072,35.1211,35.169,15157.0
2020-11-12 13:30:00,36.75,36.78,36.7,36.73,32625.0,35.1594,35.1881,35.1116,35.1403,32625.0
2020-11-12 13:35:00,36.73,36.78,36.7,36.76,12225.0,35.1403,35.1881,35.1116,35.169,12225.0
2020-11-12 13:40:00,36.76,36.77,36.72,36.75,13321.0,35.169,35.1785,35.1307,35.1594,13321.0
2020-11-12 13:45:00,36.75,36.77,36.71,36.73,13601.0,35.1594,35.1785,35.1211,35.1403,13601.0
2020-11-12 13:50:00,36.73,36.85,36.72,36.85,8344.0,35.1403,35.2551,35.1307,35.2551,8344.0
2020-11-12 13:55:00,36.85,36.85,36.81,36.84,11548.0,35.2551,35.2551,35.2168,35.2455,11548.0
2020-11-12 14:00:00,36.83,36.9,36.83,36.89,15028.0,35.2359,35.3029,35.2359,35.2934,15028.0
2020-11-12 14:05:00,36.89,36.96,36.88,36.89,25706.0,35.2934,35.3603,35.2838,35.2934,25706.0
2020-11-12 14:10:00,36.89,36.9,36.79,36.79,16255.0,35.2934,35.3029,35.1977,35.1977,16255.0
2020-11-12 14:15:00,36.79,36.82,36.77,36.81,10280.0,35.1977,35.2264,35.1785,35.2168,10280.0
2020-11-12 14:20:00,36.82,36.87,36.8,36.84,18139.0,35.2264,35.2742,35.2072,35.2455,18139.0
2020-11-12 14:25:00,36.83,36.85,36.77,36.77,16591.0,35.2359,35.2551,35.1785,35.1785,16591.0
2020-11-12 14:30:00,36.77,36.88,36.74,36.86,21314.0,35.1785,35.2838,35.1498,35.2647,21314.0
2020-11-12 14:35:00,36.85,36.86,36.78,36.8,20276.0,35.2551,35.2647,35.1881,35.2072,20276.0
2020-11-12 14:40:00,36.79,36.8,36.72,36.72,33200.0,35.1977,35.2072,35.1307,35.1307,33200.0
2020-11-12 14:45:00,36.72,36.76,36.71,36.74,11470.0,35.1307,35.169,35.1211,35.1498,11470.0
2020-11-12 14:50:00,36.75,36.78,36.72,36.76,18448.0,35.1594,35.1881,35.1307,35.169,18448.0
2020-11-12 14:55:00,36.75,36.81,36.75,36.77,18119.0,35.1594,35.2168,35.1594,35.1785,18119.0
2020-11-12 15:00:00,36.76,36.77,36.7,36.7,20253.0,35.169,35.1785,35.1116,35.1116,20253.0
2020-11-12 15:05:00,36.7,36.72,36.68,36.7,26288.0,35.1116,35.1307,35.0924,35.1116,26288.0
2020-11-12 15:10:00,36.71,36.75,36.7,36.73,38415.0,35.1211,35.1594,35.1116,35.1403,38415.0
2020-11-12 15:15:00,36.73,36.82,36.72,36.74,111964.0,35.1403,35.2264,35.1307,35.1498,111964.0
2020-11-12 15:20:00,36.74,36.78,36.71,36.75,80661.0,35.1498,35.1881,35.1211,35.1594,80661.0
2020-11-12 15:25:00,36.75,36.76,36.68,36.68,46212.0,35.1594,35.169,35.0924,35.0924,46212.0
2020-11-12 15:30:00,36.68,36.7,36.65,36.65,157153.0,35.0924,35.1116,35.0637,35.0637,157153.0
2020-11-12 15:35:00,36.65,36.7,36.61,36.7,32759.0,35.0637,35.1116,35.0255,35.1116,32759.0
2020-11-12 15:40:00,36.7,36.74,36.67,36.7,69305.0,35.1116,35.1498,35.0829,35.1116,69305.0
2020-11-12 15:45:00,36.7,36.73,36.64,36.7,67066.0,35.1116,35.1403,35.0542,35.1116,67066.0
2020-11-12 15:50:00,36.69,36.75,36.58,36.7,276927.0,35.102,35.1594,34.9968,35.1116,276927.0
2020-11-12 15:55:00,36.7,36.82,36.64,36.75,308296.0,35.1116,35.2264,35.0542,35.1594,308296.0
2020-11-13 09:30:00,36.94,37.3,36.83,37.3,139422.0,35.4684,35.814,35.3628,35.814,139422.0
2020-11-13 09:35:00,37.24,37.46,37.23,37.35,57355.0,35.7564,35.9677,35.7468,35.862,57355.0
2020-11-13 09:40:00,37.33,37.39,37.22,37.22,70678.0,35.8428,35.9005,35.7372,35.7372,70678.0
2020-11-13 09:45:00,37.24,37.39,37.17,37.3,107201.0,35.7564,35.9005,35.6892,35.814,107201.0
2020-11-13 09:50:00,37.3,37.35,37.23,37.32,24169.0,35.814,35.862,35.7468,35.8332,24169.0
2020-11-13 09:55:00,37.28,37.4,37.28,37.4,65160.0,35.7948,35.9101,35.7948,35.9101,65160.0
2020-11-13 10:00:00,37.4,37.4,37.32,37.32,49844.0,35.9101,35.9101,35.8332,35.8332,49844.0
2020-11-13 10:05:00,37.34,37.53,37.29,37.52,114450.0,35.8524,36.0349,35.8044,36.0253,114450.0
2020-11-13 10:10:00,37.51,37.53,37.43,37.5,100617.0,36.0157,36.0349,35.9389,36.0061,100617.0
2020-11-13 10:15:00,37.51,37.53,37.37,37.44,51591.0,36.0157,36.0349,35.8813,35.9485,51591.0
2020-11-13 10:20:00,37.45,37.5,37.44,37.45,21113.0,35.9581,36.0061,35.9485,35.9581,21113.0
2020-11-13 10:25:00,37.45,37.46,37.39,37.45,10794.0,35.9581,35.9677,35.9005,35.9581,10794.0
2020-11-13 10:30:00,37.45,37.5,37.39,37.41,38023.0,35.9581,36.0061,35.9005,35.9197,38023.0
2020-11-13 10:35:00,37.4,37.44,37.32,37.36,68366.0,35.9101,35.9485,35.8332,35.8717,68366.0
2020-11-13 10:40:00,37.34,37.43,37.34,37.39,31690.0,35.8524,35.9389,35.8524,35.9005,31690.0
2020-11-13 10:45:00,37.39,37.41,37.34,37.4,20792.0,35.9005,35.9197,35.8524,35.9101,20792.0
2020-11-13 10:50:00,37.41,37.42,37.33,37.37,18689.0,35.9197,35.9293,35.8428,35.8813,18689.0
2020-11-13 10:55:00,37.37,37.37,37.25,37.29,17364.0,35.8813,35.8813,35.766,35.8044,17364.0
2020-11-13 11:00:00,37.29,37.35,37.28,37.29,17900.0,35.8044,35.862,35.7948,35.8044,17900.0
2020-11-13 11:05:00,37.3,37.33,37.27,37.32,17488.0,35.814,35.8428,35.7852,35.8332,17488.0
2020-11-13 11:10:00,37.31,37.31,37.27,37.27,12949.0,35.8236,35.8236,35.7852,35.7852,12949.0
2020-11-13 11:15:00,37.27,37.34,37.27,37.3,19887.0,35.7852,35.8524,35.7852,35.814,19887.0
2020-11-13 11:20:00,37.3,37.31,37.24,37.25,21682.0,35.814,35.8236,35.7564,35.766,21682.0
2020-11-13 11:25:00,37.24,37.34,37.17,37.28,38976.0,35.7564,35.8524,35.6892,35.7948,38976.0
2020-11-13 11:30:00,37.3,37.31,37.26,37.27,14250.0,35.814,35.8236,35.7756,35.7852,14250.0
2020-11-13 11:35:00,37.27,37.3,37.25,37.29,21908.0,35.7852,35.814,35.766,35.8044,21908.0
2020-11-13 11:40:00,37.28,37.34,37.24,37.3,59415.0,35.7948,35.8524,35.7564,35.814,59415.0
2020-11-13 11:45:00,37.29,37.34,37.28,37.33,19633.0,35.8044,35.8524,35.7948,35.8428,19633.0
2020-11-13 11:50:00,37.33,37.47,37.33,37.42,27940.0,35.8428,35.9773,35.8428,35.9293,27940.0
2020-11-13 11:55:00,37.45,37.47,37.34,37.38,81797.0,35.9581,35.9773,35.8524,35.8909,81797.0
2020-11-13 12:00:00,37.37,37.43,37.34,37.35,62463.0,35.8813,35.9389,35.8524,35.862,62463.0
2020-11-13 12:05:00,37.35,37.37,37.32,37.36,19321.0,35.862,35.8813,35.8332,35.8717,19321.0
2020-11-13 12:10:00,37.35,37.43,37.35,37.4,12577.0,35.862,35.9389,35.862,35.9101,12577.0
2020-11-13 12:15:00,37.4,37.42,37.38,37.38,28785.0,35.9101,35.9293,35.8909,35.8909,28785.0
2020-11-13 12:20:00,37.39,37.43,37.39,37.43,10458.0,35.9005,35.9389,35.9005,35.9389,10458.0
2020-11-13 12:25:00,37.42,37.45,37.42,37.44,23948.0,35.9293,35.9581,35.9293,35.9485,23948.0
2020-11-13 12:30:00,37.44,37.45,37.34,37.4,71325.0,35.9485,35.9581,35.8524,35.9101,71325.0
2020-11-13 12:35:00,37.39,37.45,37.33,37.36,72735.0,35.9005,35.9581,35.8428,35.8717,72735.0
2020-11-13 12:40:00,37.37,37.39,37.31,37.38,42077.0,35.8813,35.9005,35.8236,35.8909,42077.0
2020-11-13 12:45:00,37.4,37.49,37.39,37.49,23089.0,35.9101,35.9965,35.9005,35.9965,23089.0
2020-11-13 12:50:00,37.49,37.5,37.46,37.49,15127.0,35.9965,36.0061,35.9677,35.9965,15127.0
2020-11-13 12:55:00,37.5,37.57,37.49,37.54,40212.0,36.0061,36.0733,35.9965,36.0445,40212.0
2020-11-13 13:00:00,37.54,37.56,37.49,37.54,36654.0,36.0445,36.0637,35.9965,36.0445,36654.0
2020-11-13 13:05:00,37.55,37.59,37.5,37.51,29699.0,36.0541,36.0925,36.0061,36.0157,29699.0
2020-11-13 13:10:00,37.51,37.54,37.48,37.48,11704.0,36.0157,36.0445,35.9869,35.9869,11704.0
2020-11-13 13:15:00,37.48,37.5,37.46,37.49,26123.0,35.9869,36.0061,35.9677,35.9965,26123.0
2020-11-13 13:20:00,37.49,37.5,37.43,37.5,20317.0,35.9965,36.0061,35.9389,36.0061,20317.0
2020-11-13 13:25:00,37.49,37.51,37.46,37.48,13844.0,35.9965,36.0157,35.9677,35.9869,13844.0
2020-11-13 13:30:00,37.47,37.49,37.46,37.48,26630.0,35.9773,35.9965,35.9677,35.9869,26630.0
2020-11-13 13:35:00,37.48,37.5,37.47,37.5,21932.0,35.9869,36.0061,35.9773,36.0061,21932.0
2020-11-13 13:40:00,37.5,37.5,37.46,37.49,24154.0,36.0061,36.0061,35.9677,35.9965,24154.0
2020-11-13 13:45:00,37.5,37.54,37.47,37.49,14164.0,36.0061,36.0445,35.9773,35.9965,14164.0
2020-11-13 13:50:00,37.49,37.51,37.47,37.51,12163.0,35.9965,36.0157,35.9773,36.0157,12163.0
2020-11-13 13:55:00,37.51,37.52,37.5,37.5,12379.0,36.0157,36.0253,36.0061,36.0061,12379.0
2020-11-13 14:00:00,37.51,37.59,37.51,37.58,14461.0,36.0157,36.0925,36.0157,36.0829,14461.0
2020-11-13 14:05:00,37.58,37.64,37.56,37.62,22004.0,36.0829,36.1405,36.0637,36.1213,22004.0
2020-11-13 14:10:00,37.62,37.62,37.57,37.58,10631.0,36.1213,36.1213,36.0733,36.0829,10631.0
2020-11-13 14:15:00,37.58,37.67,37.58,37.67,12019.0,36.0829,36.1693,36.0829,36.1693,12019.0
2020-11-13 14:20:00,37.67,37.75,37.67,37.69,12886.0,36.1693,36.2461,36.1693,36.1885,12886.0
2020-11-13 14:25:00,37.69,37.72,37.69,37.7,11380.0,36.1885,36.2173,36.1885,36.1981,11380.0
2020-11-13 14:30:00,37.7,37.73,37.69,37.7,15413.0,36.1981,36.2269,36.1885,36.1981,15413.0
2020-11-13 14:35:00,37.71,37.76,37.7,37.74,7668.0,36.2077,36.2557,36.1981,36.2365,7668.0
2020-11-13 14:40:00,37.75,37.77,37.72,37.73,17965.0,36.2461,36.2653,36.2173,36.2269,17965.0
2020-11-13 14:45:00,37.73,37.76,37.65,37.65,11761.0,36.2269,36.2557,36.1501,36.1501,11761.0
2020-11-13 14:50:00,37.66,37.68,37.64,37.66,23509.0,36.1597,36.1789,36.1405,36.1597,23509.0
2020-11-13 14:55:00,37.66,37.69,37.63,37.66,25769.0,36.1597,36.1885,36.1309,36.1597,25769.0
2020-11-13 15:00:00,37.66,37.69,37.64,37.66,20015.0,36.1597,36.1885,36.1405,36.1597,20015.0
2020-11-13 15:05:00,37.66,37.67,37.62,37.62,14418.0,36.1597,36.1693,36.1213,36.1213,14418.0
2020-11-13 15:10:00,37.62,37.64,37.58,37.6,27142.0,36.1213,36.1405,36.0829,36.1021,27142.0
2020-11-13 15:15:00,37.59,37.61,37.56,37.58,20326.0,36.0925,36.1117,36.0637,36.0829,20326.0
2020-11-13 15:20:00,37.59,37.59,37.54,37.54,18561.0,36.0925,36.0925,36.0445,36.0445,18561.0
2020-11-13 15:25:00,37.55,37.59,37.54,37.57,26945.0,36.0541,36.0925,36.0445,36.0733,26945.0
2020-11-13 15:30:00,37.57,37.62,37.53,37.55,48545.0,36.0733,36.1213,36.0349,36.0541,48545.0
2020-11-13 15:35:00,37.55,37.63,37.54,37.63,36391.0,36.0541,36.1309,36.0445,36.1309,36391.0
2020-11-13 15:40:00,37.63,37.63,37.6,37.61,45025.0,36.1309,36.1309,36.1021,36.1117,45025.0
2020-11-13 15:45:00,37.62,37.63,37.54,37.54,53417.0,36.1213,36.1309,36.0445,36.0445,53417.0
2020-11-13 15:50:00,37.54,37.59,37.45,37.45,95736.0,36.0445,36.0925,35.9581,35.9581,95736.0
2020-11-13 15:55:00,37.45,37.51,37.41,37.51,261115.0,35.9581,36.0157,35.9197,36.0157,261115.0
2020-11-16 09:30:00,38.25,38.3,37.63,37.69,50698.0,36.7262,36.7742,36.1309,36.1885,50698.0
2020-11-16 09:35:00,37.73,37.96,37.72,37.87,12626.0,36.2269,36.4477,36.2173,36.3613,12626.0
2020-11-16 09:40:00,37.88,37.93,37.85,37.93,11556.0,36.3709,36.4189,36.3421,36.4189,11556.0
2020-11-16 09:45:00,37.93,38.17,37.93,38.1,23459.0,36.4189,36.6494,36.4189,36.5822,23459.0
2020-11-16 09:50:00,38.15,38.15,37.83,37.83,18806.0,36.6302,36.6302,36.3229,36.3229,18806.0
2020-11-16 09:55:00,37.88,37.91,37.78,37.88,16445.0,36.3709,36.3997,36.2749,36.3709,16445.0
2020-11-16 10:00:00,37.89,37.95,37.83,37.95,17880.0,36.3805,36.4381,36.3229,36.4381,17880.0
2020-11-16 10:05:00,37.97,38.08,37.95,38.03,12959.0,36.4573,36.563,36.4381,36.515,12959.0
2020-11-16 10:10:00,38.04,38.08,37.95,38.05,29459.0,36.5246,36.563,36.4381,36.5342,29459.0
2020-11-16 10:15:00,38.08,38.13,38.0,38.11,54517.0,36.563,36.611,36.4862,36.5918,54517.0
2020-11-16 10:20:00,38.12,38.14,37.99,37.99,64166.0,36.6014,36.6206,36.4766,36.4766,64166.0
2020-11-16 10:25:00,38.0,38.21,37.99,38.2,34255.0,36.4862,36.6878,36.4766,36.6782,34255.0
2020-11-16 10:30:00,38.21,38.31,38.2,38.3,12848.0,36.6878,36.7838,36.6782,36.7742,12848.0
2020-11-16 10:35:00,38.32,38.33,38.22,38.25,22000.0,36.7934,36.803,36.6974,36.7262,22000.0
2020-11-16 10:40:00,38.26,38.28,38.23,38.25,10120.0,36.7358,36.755,36.707,36.7262,10120.0
2020-11-16 10:45:00,38.25,38.28,38.23,38.24,8620.0,36.7262,36.755,36.707,36.7166,8620.0
2020-11-16 10:50:00,38.23,38.27,38.15,38.15,14250.0,36.707,36.7454,36.6302,36.6302,14250.0
2020-11-16 10:55:00,38.16,38.17,38.07,38.08,25522.0,36.6398,36.6494,36.5534,36.563,25522.0
2020-11-16 11:00:00,38.08,38.1,38.0,38.09,82773.0,36.563,36.5822,36.4862,36.5726,82773.0
2020-11-16 11:05:00,38.09,38.13,38.06,38.13,16761.0,36.5726,36.611,36.5438,36.611,16761.0
2020-11-16 11:10:00,38.14,38.14,38.0,38.01,10567.0,36.6206,36.6206,36.4862,36.4958,10567.0
2020-11-16 11:15:00,38.02,38.1,38.01,38.08,10866.0,36.5054,36.5822,36.4958,36.563,10866.0
2020-11-16 11:20:00,38.08,38.12,38.03,38.03,9189.0,36.563,36.6014,36.515,36.515,9189.0
2020-11-16 11:25:00,38.0,38.04,37.98,38.0,10319.0,36.4862,36.5246,36.467,36.4862,10319.0
2020-11-16 11:30:00,38.02,38.11,37.99,38.07,16764.0,36.5054,36.5918,36.4766,36.5534,16764.0
2020-11-16 11:35:00,38.06,38.06,37.98,38.02,22335.0,36.5438,36.5438,36.467,36.5054,22335.0
2020-11-16 11:40:00,38.02,38.06,38.0,38.04,8982.0,36.5054,36.5438,36.4862,36.5246,8982.0
2020-11-16 11:45:00,38.05,38.05,38.01,38.01,6628.0,36.5342,36.5342,36.4958,36.4958,6628.0
2020-11-16 11:50:00,37.99,38.0,37.95,37.96,6689.0,36.4766,36.4862,36.4381,36.4477,6689.0
2020-11-16 11:55:00,37.95,38.03,37.92,37.92,29082.0,36.4381,36.515,36.4093,36.4093,29082.0
2020-11-16 12:00:00,37.9,37.94,37.82,37.83,16437.0,36.3901,36.4285,36.3133,36.3229,16437.0
2020-11-16 12:05:00,37.84,37.86,37.81,37.84,10218.0,36.3325,36.3517,36.3037,36.3325,10218.0
2020-11-16 12:10:00,37.84,37.86,37.8,37.84,5946.0,36.3325,36.3517,36.2941,36.3325,5946.0
2020-11-16 12:15:00,37.82,37.86,37.8,37.82,10402.0,36.3133,36.3517,36.2941,36.3133,10402.0
2020-11-16 12:20:00,37.82,37.83,37.74,37.74,9115.0,36.3133,36.3229,36.2365,36.2365,9115.0
2020-11-16 12:25:00,37.76,37.77,37.72,37.73,8795.0,36.2557,36.2653,36.2173,36.2269,8795.0
2020-11-16 12:30:00,37.73,37.75,37.69,37.72,13036.0,36.2269,36.2461,36.1885,36.2173,13036.0
2020-11-16 12:35:00,37.72,37.74,37.69,37.7,9100.0,36.2173,36.2365,36.1885,36.1981,9100.0
2020-11-16 12:40:00,37.69,37.76,37.69,37.75,11646.0,36.1885,36.2557,36.1885,36.2461,11646.0
2020-11-16 12:45:00,37.76,37.82,37.72,37.82,11004.0,36.2557,36.3133,36.2173,36.3133,11004.0
2020-11-16 12:50:00,37.83,37.88,37.81,37.82,9182.0,36.3229,36.3709,36.3037,36.3133,9182.0
2020-11-16 12:55:00,37.82,37.93,37.81,37.91,9501.0,36.3133,36.4189,36.3037,36.3997,9501.0
2020-11-16 13:00:00,37.91,37.92,37.87,37.87,13824.0,36.3997,36.4093,36.3613,36.3613,13824.0
2020-11-16 13:05:00,37.88,37.92,37.87,37.87,10914.0,36.3709,36.4093,36.3613,36.3613,10914.0
2020-11-16 13:10:00,37.87,37.9,37.86,37.9,8305.0,36.3613,36.3901,36.3517,36.3901,8305.0
2020-11-16 13:15:00,37.89,37.91,37.88,37.88,7425.0,36.3805,36.3997,36.3709,36.3709,7425.0
2020-11-16 13:20:00,37.87,37.88,37.81,37.85,9198.0,36.3613,36.3709,36.3037,36.3421,9198.0
2020-11-16 13:25:00,37.85,37.85,37.75,37.75,14761.0,36.3421,36.3421,36.2461,36.2461,14761.0
2020-11-16 13:30:00,37.74,37.83,37.7,37.81,18350.0,36.2365,36.3229,36.1981,36.3037,18350.0
2020-11-16 13:35:00,37.82,37.83,37.77,37.77,11230.0,36.3133,36.3229,36.2653,36.2653,11230.0
2020-11-16 13:40:00,37.78,37.78,37.69,37.73,11075.0,36.2749,36.2749,36.1885,36.2269,11075.0
2020-11-16 13:45:00,37.73,37.81,37.73,37.77,7027.0,36.2269,36.3037,36.2269,36.2653,7027.0
2020-11-16 13:50:00,37.76,37.86,37.75,37.85,11738.0,36.2557,36.3517,36.2461,36.3421,11738.0
2020-11-16 13:55:00,37.86,37.89,37.82,37.84,17239.0,36.3517,36.3805,36.3133,36.3325,17239.0
2020-11-16 14:00:00,37.84,37.87,37.79,37.81,16705.0,36.3325,36.3613,36.2845,36.3037,16705.0
2020-11-16 14:05:00,37.81,37.83,37.74,37.75,107439.0,36.3037,36.3229,36.2365,36.2461,107439.0
2020-11-16 14:10:00,37.76,37.79,37.73,37.77,26615.0,36.2557,36.2845,36.2269,36.2653,26615.0
2020-11-16 14:15:00,37.76,37.77,37.7,37.7,15141.0,36.2557,36.2653,36.1981,36.1981,15141.0
2020-11-16 14:20:00,37.7,37.7,37.65,37.69,8954.0,36.1981,36.1981,36.1501,36.1885,8954.0
2020-11-16 14:25:00,37.68,37.7,37.67,37.7,9981.0,36.1789,36.1981,36.1693,36.1981,9981.0
2020-11-16 14:30:00,37.7,37.76,37.7,37.76,18437.0,36.1981,36.2557,36.1981,36.2557,18437.0
2020-11-16 14:35:00,37.76,37.76,37.72,37.75,12508.0,36.2557,36.2557,36.2173,36.2461,12508.0
2020-11-16 14:40:00,37.74,37.81,37.74,37.81,18872.0,36.2365,36.3037,36.2365,36.3037,18872.0
2020-11-16 14:45:00,37.81,37.83,37.74,37.76,60197.0,36.3037,36.3229,36.2365,36.2557,60197.0
2020-11-16 14:50:00,37.77,37.82,37.75,37.79,20083.0,36.2653,36.3133,36.2461,36.2845,20083.0
2020-11-16 14:55:00,37.79,37.82,37.78,37.79,6110.0,36.2845,36.3133,36.2749,36.2845,6110.0
2020-11-16 15:00:00,37.79,37.8,37.71,37.72,19396.0,36.2845,36.2941,36.2077,36.2173,19396.0
2020-11-16 15:05:00,37.72,37.73,37.7,37.71,9901.0,36.2173,36.2269,36.1981,36.2077,9901.0
2020-11-16 15:10:00,37.73,37.79,37.73,37.76,10298.0,36.2269,36.2845,36.2269,36.2557,10298.0
2020-11-16 15:15:00,37.79,37.8,37.75,37.78,28579.0,36.2845,36.2941,36.2461,36.2749,28579.0
2020-11-16 15:20:00,37.79,37.82,37.78,37.79,28461.0,36.2845,36.3133,36.2749,36.2845,28461.0
2020-11-16 15:25:00,37.8,37.8,37.73,37.77,45390.0,36.2941,36.2941,36.2269,36.2653,45390.0
2020-11-16 15:30:00,37.78,37.79,37.74,37.76,22189.0,36.2749,36.2845,36.2365,36.2557,22189.0
2020-11-16 15:35:00,37.75,37.76,37.69,37.71,17513.0,36.2461,36.2557,36.1885,36.2077,17513.0
2020-11-16 15:40:00,37.72,37.78,37.71,37.76,20585.0,36.2173,36.2749,36.2077,36.2557,20585.0
2020-11-16 15:45:00,37.76,37.8,37.74,37.79,20564.0,36.2557,36.2941,36.2365,36.2845,20564.0
2020-11-16 15:50:00,37.78,37.8,37.74,37.75,73056.0,36.2749,36.2941,36.2365,36.2461,73056.0
2020-11-16 15:55:00,37.74,37.78,37.71,37.74,132755.0,36.2365,36.2749,36.2077,36.2365,132755.0
2020-11-17 09:30:00,37.73,37.9,37.62,37.66,35253.0,36.2269,36.3901,36.1213,36.1597,35253.0
2020-11-17 09:35:00,37.69,37.77,37.65,37.76,8330.0,36.1885,36.2653,36.1501,36.2557,8330.0
2020-11-17 09:40:00,37.77,37.77,37.56,37.66,11458.0,36.2653,36.2653,36.0637,36.1597,11458.0
2020-11-17 09:45:00,37.66,37.8,37.62,37.7,25540.0,36.1597,36.2941,36.1213,36.1981,25540.0
2020-11-17 09:50:00,37.71,37.71,37.59,37.64,51576.0,36.2077,36.2077,36.0925,36.1405,51576.0
2020-11-17 09:55:00,37.63,37.65,37.41,37.41,15309.0,36.1309,36.1501,35.9197,35.9197,15309.0
2020-11-17 10:00:00,37.41,37.55,37.41,37.5,15213.0,35.9197,36.0541,35.9197,36.0061,15213.0
2020-11-17 10:05:00,37.49,37.59,37.48,37.54,27812.0,35.9965,36.0925,35.9869,36.0445,27812.0
2020-11-17 10:10:00,37.55,37.62,37.5,37.53,52163.0,36.0541,36.1213,36.0061,36.0349,52163.0
2020-11-17 10:15:00,37.56,37.63,37.48,37.59,51443.0,36.0637,36.1309,35.9869,36.0925,51443.0
2020-11-17 10:20:00,37.59,37.69,37.55,37.64,93881.0,36.0925,36.1885,36.0541,36.1405,93881.0
2020-11-17 10:25:00,37.59,37.7,37.48,37.7,44012.0,36.0925,36.1981,35.9869,36.1981,44012.0
2020-11-17 10:30:00,37.7,37.72,37.48,37.56,64418.0,36.1981,36.2173,35.9869,36.0637,64418.0
2020-11-17 10:35:00,37.57,37.58,37.52,37.54,6378.0,36.0733,36.0829,36.0253,36.0445,6378.0
2020-11-17 10:40:00,37.58,37.6,37.55,37.56,4856.0,36.0829,36.1021,36.0541,36.0637,4856.0
2020-11-17 10:45:00,37.56,37.62,37.55,37.58,11418.0,36.0637,36.1213,36.0541,36.0829,11418.0
2020-11-17 10:50:00,37.58,37.67,37.56,37.64,7373.0,36.0829,36.1693,36.0637,36.1405,7373.0
2020-11-17 10:55:00,37.65,37.72,37.65,37.71,9200.0,36.1501,36.2173,36.1501,36.2077,9200.0
2020-11-17 11:00:00,37.71,37.76,37.7,37.76,7741.0,36.2077,36.2557,36.1981,36.2557,7741.0
2020-11-17 11:05:00,37.76,37.89,37.75,37.88,17982.0,36.2557,36.3805,36.2461,36.3709,17982.0
2020-11-17 11:10:00,37.88,37.92,37.87,37.88,10747.0,36.3709,36.4093,36.3613,36.3709,10747.0
2020-11-17 11:15:00,37.88,37.94,37.88,37.94,20269.0,36.3709,36.4285,36.3709,36.4285,20269.0
2020-11-17 11:20:00,37.94,37.99,37.9,37.92,11188.0,36.4285,36.4766,36.3901,36.4093,11188.0
2020-11-17 11:25:00,37.9,37.9,37.79,37.83,12396.0,36.3901,36.3901,36.2845,36.3229,12396.0
2020-11-17 11:30:00,37.84,37.96,37.84,37.87,11529.0,36.3325,36.4477,36.3325,36.3613,11529.0
2020-11-17 11:35:00,37.88,37.9,37.84,37.84,12116.0,36.3709,36.3901,36.3325,36.3325,12116.0
2020-11-17 11:40:00,37.84,37.89,37.82,37.86,7575.0,36.3325,36.3805,36.3133,36.3517,7575.0
2020-11-17 11:45:00,37.87,37.87,37.8,37.82,5600.0,36.3613,36.3613,36.2941,36.3133,5600.0
2020-11-17 11:50:00,37.8,37.82,37.73,37.73,10150.0,36.2941,36.3133,36.2269,36.2269,10150.0
2020-11-17 11:55:00,37.73,37.75,37.68,37.7,20960.0,36.2269,36.2461,36.1789,36.1981,20960.0
2020-11-17 12:00:00,37.71,37.73,37.68,37.7,5252.0,36.2077,36.2269,36.1789,36.1981,5252.0
2020-11-17 12:05:00,37.7,37.71,37.67,37.7,4041.0,36.1981,36.2077,36.1693,36.1981,4041.0
2020-11-17 12:10:00,37.7,37.8,37.68,37.8,8211.0,36.1981,36.2941,36.1789,36.2941,8211.0
2020-11-17 12:15:00,37.81,37.82,37.76,37.79,5945.0,36.3037,36.3133,36.2557,36.2845,5945.0
2020-11-17 12:20:00,37.8,37.83,37.79,37.81,6846.0,36.2941,36.3229,36.2845,36.3037,6846.0
2020-11-17 12:25:00,37.82,37.82,37.77,37.79,11621.0,36.3133,36.3133,36.2653,36.2845,11621.0
2020-11-17 12:30:00,37.8,37.8,37.78,37.79,2339.0,36.2941,36.2941,36.2749,36.2845,2339.0
2020-11-17 12:35:00,37.79,37.81,37.76,37.81,13567.0,36.2845,36.3037,36.2557,36.3037,13567.0
2020-11-17 12:40:00,37.81,37.83,37.8,37.83,3889.0,36.3037,36.3229,36.2941,36.3229,3889.0
2020-11-17 12:45:00,37.82,37.85,37.8,37.8,13792.0,36.3133,36.3421,36.2941,36.2941,13792.0
2020-11-17 12:50:00,37.8,37.83,37.78,37.83,6207.0,36.2941,36.3229,36.2749,36.3229,6207.0
2020-11-17 12:55:00,37.83,37.83,37.79,37.82,5001.0,36.3229,36.3229,36.2845,36.3133,5001.0
2020-11-17 13:00:00,37.81,37.85,37.81,37.84,6205.0,36.3037,36.3421,36.3037,36.3325,6205.0
2020-11-17 13:05:00,37.84,37.84,37.79,37.81,7173.0,36.3325,36.3325,36.2845,36.3037,7173.0
2020-11-17 13:10:00,37.8,37.82,37.8,37.81,5364.0,36.2941,36.3133,36.2941,36.3037,5364.0
2020-11-17 13:15:00,37.81,37.86,37.8,37.82,8861.0,36.3037,36.3517,36.2941,36.3133,8861.0
2020-11-17 13:20:00,37.83,37.83,37.78,37.8,6040.0,36.3229,36.3229,36.2749,36.2941,6040.0
2020-11-17 13:25:00,37.8,37.86,37.8,37.85,8605.0,36.2941,36.3517,36.2941,36.3421,8605.0
2020-11-17 13:30:00,37.84,37.86,37.81,37.82,9562.0,36.3325,36.3517,36.3037,36.3133,9562.0
2020-11-17 13:35:00,37.83,37.86,37.79,37.8,21855.0,36.3229,36.3517,36.2845,36.2941,21855.0
2020-11-17 13:40:00,37.79,37.8,37.7,37.7,6692.0,36.2845,36.2941,36.1981,36.1981,6692.0
2020-11-17 13:45:00,37.7,37.73,37.7,37.72,4496.0,36.1981,36.2269,36.1981,36.2173,4496.0
2020-11-17 13:50:00,37.71,37.73,37.7,37.71,6400.0,36.2077,36.2269,36.1981,36.2077,6400.0
2020-11-17 13:55:00,37.71,37.71,37.67,37.69,11393.0,36.2077,36.2077,36.1693,36.1885,11393.0
2020-11-17 14:00:00,37.69,37.73,37.68,37.7,15124.0,36.1885,36.2269,36.1789,36.1981,15124.0
2020-11-17 14:05:00,37.7,37.81,37.69,37.81,10478.0,36.1981,36.3037,36.1885,36.3037,10478.0
2020-11-17 14:10:00,37.8,37.86,37.77,37.86,17386.0,36.2941,36.3517,36.2653,36.3517,17386.0
2020-11-17 14:15:00,37.88,37.88,37.82,37.84,9112.0,36.3709,36.3709,36.3133,36.3325,9112.0
2020-11-17 14:20:00,37.84,37.85,37.79,37.8,14967.0,36.3325,36.3421,36.2845,36.2941,14967.0
2020-11-17 14:25:00,37.81,37.81,37.77,37.79,6707.0,36.3037,36.3037,36.2653,36.2845,6707.0
2020-11-17 14:30:00,37.79,37.82,37.79,37.82,5290.0,36.2845,36.3133,36.2845,36.3133,5290.0
2020-11-17 14:35:00,37.82,37.85,37.81,37.84,10331.0,36.3133,36.3421,36.3037,36.3325,10331.0
2020-11-17 14:40:00,37.85,37.85,37.8,37.8,9773.0,36.3421,36.3421,36.2941,36.2941,9773.0
2020-11-17 14:45:00,37.82,37.85,37.8,37.84,20811.0,36.3133,36.3421,36.2941,36.3325,20811.0
2020-11-17 14:50:00,37.83,37.85,37.82,37.84,11456.0,36.3229,36.3421,36.3133,36.3325,11456.0
2020-11-17 14:55:00,37.83,37.85,37.78,37.8,34154.0,36.3229,36.3421,36.2749,36.2941,34154.0
2020-11-17 15:00:00,37.8,37.82,37.77,37.82,15349.0,36.2941,36.3133,36.2653,36.3133,15349.0
2020-11-17 15:05:00,37.81,37.83,37.76,37.77,43672.0,36.3037,36.3229,36.2557,36.2653,43672.0
2020-11-17 15:10:00,37.77,37.77,37.7,37.75,14486.0,36.2653,36.2653,36.1981,36.2461,14486.0
2020-11-17 15:15:00,37.76,37.77,37.74,37.76,12455.0,36.2557,36.2653,36.2365,36.2557,12455.0
2020-11-17 15:20:00,37.75,37.77,37.71,37.76,9232.0,36.2461,36.2653,36.2077,36.2557,9232.0
2020-11-17 15:25:00,37.76,37.76,37.72,37.73,10149.0,36.2557,36.2557,36.2173,36.2269,10149.0
2020-11-17 15:30:00,37.74,37.74,37.69,37.73,10885.0,36.2365,36.2365,36.1885,36.2269,10885.0
2020-11-17 15:35:00,37.73,37.84,37.73,37.83,22708.0,36.2269,36.3325,36.2269,36.3229,22708.0
2020-11-17 15:40:00,37.84,37.85,37.81,37.85,26437.0,36.3325,36.3421,36.3037,36.3421,26437.0
2020-11-17 15:45:00,37.85,37.87,37.84,37.85,23753.0,36.3421,36.3613,36.3325,36.3421,23753.0
2020-11-17 15:50:00,37.84,37.94,37.8,37.89,68170.0,36.3325,36.4285,36.2941,36.3805,68170.0
2020-11-17 15:55:00,37.9,37.98,37.9,37.97,110437.0,36.3901,36.467,36.3901,36.4573,110437.0
2020-11-18 09:30:00,38.17,38.3,38.05,38.24,78387.0,36.6494,36.7742,36.5342,36.7166,78387.0
2020-11-18 09:35:00,38.23,38.27,38.15,38.2,54455.0,36.707,36.7454,36.6302,36.6782,54455.0
2020-11-18 09:40:00,38.2,38.26,38.17,38.26,233976.0,36.6782,36.7358,36.6494,36.7358,233976.0
2020-11-18 09:45:00,38.26,38.46,38.25,38.4,29391.0,36.7358,36.9278,36.7262,36.8702,29391.0
2020-11-18 09:50:00,38.41,38.41,38.23,38.26,22771.0,36.8798,36.8798,36.707,36.7358,22771.0
2020-11-18 09:55:00,38.25,38.36,38.25,38.36,725879.0,36.7262,36.8318,36.7262,36.8318,725879.0
2020-11-18 10:00:00,38.37,38.58,38.35,38.54,84483.0,36.8414,37.043,36.8222,37.0046,84483.0
2020-11-18 10:05:00,38.54,38.66,38.49,38.51,21817.0,37.0046,37.1199,36.9566,36.9758,21817.0
2020-11-18 10:10:00,38.51,38.58,38.48,38.58,19180.0,36.9758,37.043,36.947,37.043,19180.0
2020-11-18 10:15:00,38.53,38.55,38.45,38.49,13541.0,36.995,37.0142,36.9182,36.9566,13541.0
2020-11-18 10:20:00,38.48,38.5,38.42,38.46,11576.0,36.947,36.9662,36.8894,36.9278,11576.0
2020-11-18 10:25:00,38.43,38.46,38.39,38.44,12654.0,36.899,36.9278,36.8606,36.9086,12654.0
2020-11-18 10:30:00,38.43,38.43,38.34,38.38,9492.0,36.899,36.899,36.8126,36.851,9492.0
2020-11-18 10:35:00,38.37,38.43,38.35,38.41,43721.0,36.8414,36.899,36.8222,36.8798,43721.0
2020-11-18 10:40:00,38.42,38.48,38.32,38.34,31874.0,36.8894,36.947,36.7934,36.8126,31874.0
2020-11-18 10:45:00,38.29,38.32,38.28,38.3,3409.0,36.7646,36.7934,36.755,36.7742,3409.0
2020-11-18 10:50:00,38.31,38.36,38.3,38.35,9078.0,36.7838,36.8318,36.7742,36.8222,9078.0
2020-11-18 10:55:00,38.34,38.35,38.28,38.33,5638.0,36.8126,36.8222,36.755,36.803,5638.0
2020-11-18 11:00:00,38.33,38.47,38.33,38.47,9002.0,36.803,36.9374,36.803,36.9374,9002.0
2020-11-18 11:05:00,38.44,38.55,38.44,38.47,10805.0,36.9086,37.0142,36.9086,36.9374,10805.0
2020-11-18 11:10:00,38.49,38.52,38.47,38.51,8015.0,36.9566,36.9854,36.9374,36.9758,8015.0
2020-11-18 11:15:00,38.5,38.51,38.42,38.42,9547.0,36.9662,36.9758,36.8894,36.8894,9547.0
2020-11-18 11:20:00,38.43,38.44,38.41,38.42,11337.0,36.899,36.9086,36.8798,36.8894,11337.0
2020-11-18 11:25:00,38.43,38.46,38.4,38.45,9037.0,36.899,36.9278,36.8702,36.9182,9037.0
2020-11-18 11:30:00,38.44,38.52,38.44,38.52,10475.0,36.9086,36.9854,36.9086,36.9854,10475.0
2020-11-18 11:35:00,38.52,38.56,38.5,38.52,7534.0,36.9854,37.0238,36.9662,36.9854,7534.0
2020-11-18 11:40:00,38.5,38.52,38.43,38.44,23735.0,36.9662,36.9854,36.899,36.9086,23735.0
2020-11-18 11:45:00,38.44,38.46,38.41,38.41,11891.0,36.9086,36.9278,36.8798,36.8798,11891.0
2020-11-18 11:50:00,38.41,38.47,38.39,38.43,19555.0,36.8798,36.9374,36.8606,36.899,19555.0
2020-11-18 11:55:00,38.42,38.43,38.32,38.34,7544.0,36.8894,36.899,36.7934,36.8126,7544.0
2020-11-18 12:00:00,38.34,38.38,38.34,38.37,5746.0,36.8126,36.851,36.8126,36.8414,5746.0
2020-11-18 12:05:00,38.38,38.4,38.35,38.36,13868.0,36.851,36.8702,36.8222,36.8318,13868.0
2020-11-18 12:10:00,38.36,38.42,38.35,38.41,7183.0,36.8318,36.8894,36.8222,36.8798,7183.0
2020-11-18 12:15:00,38.4,38.4,38.33,38.36,3918.0,36.8702,36.8702,36.803,36.8318,3918.0
2020-11-18 12:20:00,38.36,38.38,38.34,38.37,5363.0,36.8318,36.851,36.8126,36.8414,5363.0
2020-11-18 12:25:00,38.35,38.41,38.34,38.41,8297.0,36.8222,36.8798,36.8126,36.8798,8297.0
2020-11-18 12:30:00,38.42,38.47,38.38,38.39,10387.0,36.8894,36.9374,36.851,36.8606,10387.0
2020-11-18 12:35:00,38.4,38.48,38.38,38.45,13793.0,36.8702,36.947,36.851,36.9182,13793.0
2020-11-18 12:40:00,38.46,38.52,38.46,38.5,21121.0,36.9278,36.9854,36.9278,36.9662,21121.0
2020-11-18 12:45:00,38.51,38.52,38.43,38.5,7547.0,36.9758,36.9854,36.899,36.9662,7547.0
2020-11-18 12:50:00,38.5,38.53,38.49,38.5,4480.0,36.9662,36.995,36.9566,36.9662,4480.0
2020-11-18 12:55:00,38.5,38.53,38.46,38.53,21106.0,36.9662,36.995,36.9278,36.995,21106.0
2020-11-18 13:00:00,38.5,38.57,38.5,38.55,5930.0,36.9662,37.0334,36.9662,37.0142,5930.0
2020-11-18 13:05:00,38.57,38.58,38.53,38.57,8252.0,37.0334,37.043,36.995,37.0334,8252.0
2020-11-18 13:10:00,38.55,38.56,38.44,38.45,14057.0,37.0142,37.0238,36.9086,36.9182,14057.0
2020-11-18 13:15:00,38.44,38.52,38.43,38.52,12550.0,36.9086,36.9854,36.899,36.9854,12550.0
2020-11-18 13:20:00,38.51,38.55,38.5,38.54,9326.0,36.9758,37.0142,36.9662,37.0046,9326.0
2020-11-18 13:25:00,38.52,38.53,38.49,38.49,26805.0,36.9854,36.995,36.9566,36.9566,26805.0
2020-11-18 13:30:00,38.49,38.52,38.42,38.42,27642.0,36.9566,36.9854,36.8894,36.8894,27642.0
2020-11-18 13:35:00,38.42,38.43,38.39,38.39,5071.0,36.8894,36.899,36.8606,36.8606,5071.0
2020-11-18 13:40:00,38.39,38.39,38.35,38.37,6128.0,36.8606,36.8606,36.8222,36.8414,6128.0
2020-11-18 13:45:00,38.37,38.37,38.29,38.3,6356.0,36.8414,36.8414,36.7646,36.7742,6356.0
2020-11-18 13:50:00,38.29,38.3,38.23,38.24,10074.0,36.7646,36.7742,36.707,36.7166,10074.0
2020-11-18 13:55:00,38.24,38.25,38.17,38.21,22329.0,36.7166,36.7262,36.6494,36.6878,22329.0
2020-11-18 14:00:00,38.2,38.27,38.19,38.26,22905.0,36.6782,36.7454,36.6686,36.7358,22905.0
2020-11-18 14:05:00,38.24,38.27,38.2,38.2,5469.0,36.7166,36.7454,36.6782,36.6782,5469.0
2020-11-18 14:10:00,38.2,38.2,38.12,38.13,10111.0,36.6782,36.6782,36.6014,36.611,10111.0
2020-11-18 14:15:00,38.13,38.14,38.05,38.05,10384.0,36.611,36.6206,36.5342,36.5342,10384.0
2020-11-18 14:20:00,38.06,38.13,38.05,38.07,16622.0,36.5438,36.611,36.5342,36.5534,16622.0
2020-11-18 14:25:00,38.08,38.12,38.07,38.12,7148.0,36.563,36.6014,36.5534,36.6014,7148.0
2020-11-18 14:30:00,38.12,38.22,38.11,38.22,5060.0,36.6014,36.6974,36.5918,36.6974,5060.0
2020-11-18 14:35:00,38.21,38.21,38.18,38.21,3277.0,36.6878,36.6878,36.659,36.6878,3277.0
2020-11-18 14:40:00,38.2,38.3,38.19,38.28,21416.0,36.6782,36.7742,36.6686,36.755,21416.0
2020-11-18 14:45:00,38.29,38.32,38.29,38.3,4152.0,36.7646,36.7934,36.7646,36.7742,4152.0
2020-11-18 14:50:00,38.3,38.31,38.28,38.3,6305.0,36.7742,36.7838,36.755,36.7742,6305.0
2020-11-18 14:55:00,38.3,38.39,38.25,38.25,117541.0,36.7742,36.8606,36.7262,36.7262,117541.0
2020-11-18 15:00:00,38.24,38.32,38.24,38.27,24293.0,36.7166,36.7934,36.7166,36.7454,24293.0
2020-11-18 15:05:00,38.26,38.35,38.26,38.34,4399.0,36.7358,36.8222,36.7358,36.8126,4399.0
2020-11-18 15:10:00,38.35,38.38,38.32,38.34,9539.0,36.8222,36.851,36.7934,36.8126,9539.0
2020-11-18 15:15:00,38.34,38.37,38.32,38.33,21172.0,36.8126,36.8414,36.7934,36.803,21172.0
2020-11-18 15:20:00,38.32,38.38,38.32,38.37,15119.0,36.7934,36.851,36.7934,36.8414,15119.0
2020-11-18 15:25:00,38.37,38.37,38.26,38.28,22753.0,36.8414,36.8414,36.7358,36.755,22753.0
2020-11-18 15:30:00,38.29,38.29,38.21,38.27,81626.0,36.7646,36.7646,36.6878,36.7454,81626.0
2020-11-18 15:35:00,38.26,38.26,38.14,38.16,32539.0,36.7358,36.7358,36.6206,36.6398,32539.0
2020-11-18 15:40:00,38.17,38.17,38.08,38.13,66171.0,36.6494,36.6494,36.563,36.611,66171.0
2020-11-18 15:45:00,38.13,38.18,38.1,38.12,45282.0,36.611,36.659,36.5822,36.6014,45282.0
2020-11-18 15:50:00,38.14,38.16,38.02,38.04,34592.0,36.6206,36.6398,36.5054,36.5246,34592.0
2020-11-18 15:55:00,38.03,38.07,38.0,38.05,186131.0,36.515,36.5534,36.4862,36.5342,186131.0
2020-11-19 09:30:00,38.03,38.06,37.58,37.7,95084.0,36.515,36.5438,36.0829,36.1981,95084.0
2020-11-19 09:35:00,37.7,37.85,37.7,37.8,12113.0,36.1981,36.3421,36.1981,36.2941,12113.0
2020-11-19 09:40:00,37.8,37.96,37.8,37.95,15134.0,36.2941,36.4477,36.2941,36.4381,15134.0
2020-11-19 09:45:00,37.94,38.04,37.94,38.04,13145.0,36.4285,36.5246,36.4285,36.5246,13145.0
2020-11-19 09:50:00,38.05,38.06,37.98,37.98,12301.0,36.5342,36.5438,36.467,36.467,12301.0
2020-11-19 09:55:00,37.96,38.09,37.91,38.07,24118.0,36.4477,36.5726,36.3997,36.5534,24118.0
2020-11-19 10:00:00,38.06,38.12,37.98,38.01,10243.0,36.5438,36.6014,36.467,36.4958,10243.0
2020-11-19 10:05:00,38.02,38.22,38.02,38.2,9875.0,36.5054,36.6974,36.5054,36.6782,9875.0
2020-11-19 10:10:00,38.2,38.24,38.13,38.15,9409.0,36.6782,36.7166,36.611,36.6302,9409.0
2020-11-19 10:15:00,38.15,38.32,38.15,38.17,12750.0,36.6302,36.7934,36.6302,36.6494,12750.0
2020-11-19 10:20:00,38.17,38.19,38.09,38.11,17315.0,36.6494,36.6686,36.5726,36.5918,17315.0
2020-11-19 10:25:00,38.11,38.22,38.09,38.2,45366.0,36.5918,36.6974,36.5726,36.6782,45366.0
2020-11-19 10:30:00,38.2,38.2,38.1,38.17,12321.0,36.6782,36.6782,36.5822,36.6494,12321.0
2020-11-19 10:35:00,38.16,38.22,38.14,38.22,15616.0,36.6398,36.6974,36.6206,36.6974,15616.0
2020-11-19 10:40:00,38.23,38.27,38.2,38.26,18552.0,36.707,36.7454,36.6782,36.7358,18552.0
2020-11-19 10:45:00,38.27,38.31,38.26,38.29,12954.0,36.7454,36.7838,36.7358,36.7646,12954.0
2020-11-19 10:50:00,38.28,38.32,38.22,38.23,26008.0,36.755,36.7934,36.6974,36.707,26008.0
2020-11-19 10:55:00,38.24,38.27,38.13,38.22,143887.0,36.7166,36.7454,36.611,36.6974,143887.0
2020-11-19 11:00:00,38.23,38.24,38.15,38.17,42413.0,36.707,36.7166,36.6302,36.6494,42413.0
2020-11-19 11:05:00,38.18,38.3,38.18,38.24,29885.0,36.659,36.7742,36.659,36.7166,29885.0
2020-11-19 11:10:00,38.23,38.23,38.19,38.22,9123.0,36.707,36.707,36.6686,36.6974,9123.0
2020-11-19 11:15:00,38.22,38.29,38.21,38.28,10212.0,36.6974,36.7646,36.6878,36.755,10212.0
2020-11-19 11:20:00,38.3,38.41,38.28,38.28,28848.0,36.7742,36.8798,36.755,36.755,28848.0
2020-11-19 11:25:00,38.3,38.31,38.27,38.31,16300.0,36.7742,36.7838,36.7454,36.7838,16300.0
2020-11-19 11:30:00,38.32,38.38,38.29,38.29,17270.0,36.7934,36.851,36.7646,36.7646,17270.0
2020-11-19 11:35:00,38.29,38.31,38.21,38.22,21750.0,36.7646,36.7838,36.6878,36.6974,21750.0
2020-11-19 11:40:00,38.22,38.32,38.21,38.29,12487.0,36.6974,36.7934,36.6878,36.7646,12487.0
2020-11-19 11:45:00,38.3,38.33,38.27,38.3,20528.0,36.7742,36.803,36.7454,36.7742,20528.0
2020-11-19 11:50:00,38.29,38.31,38.26,38.3,22466.0,36.7646,36.7838,36.7358,36.7742,22466.0
2020-11-19 11:55:00,38.3,38.36,38.29,38.36,97955.0,36.7742,36.8318,36.7646,36.8318,97955.0
2020-11-19 12:00:00,38.36,38.42,38.33,38.41,17732.0,36.8318,36.8894,36.803,36.8798,17732.0
2020-11-19 12:05:00,38.41,38.43,38.31,38.32,61355.0,36.8798,36.899,36.7838,36.7934,61355.0
2020-11-19 12:10:00,38.32,38.33,38.3,38.3,14753.0,36.7934,36.803,36.7742,36.7742,14753.0
2020-11-19 12:15:00,38.31,38.31,38.24,38.24,14395.0,36.7838,36.7838,36.7166,36.7166,14395.0
2020-11-19 12:20:00,38.25,38.3,38.2,38.23,7756.0,36.7262,36.7742,36.6782,36.707,7756.0
2020-11-19 12:25:00,38.24,38.27,38.22,38.26,24701.0,36.7166,36.7454,36.6974,36.7358,24701.0
2020-11-19 12:30:00,38.26,38.33,38.26,38.33,121580.0,36.7358,36.803,36.7358,36.803,121580.0
2020-11-19 12:35:00,38.34,38.36,38.32,38.34,34036.0,36.8126,36.8318,36.7934,36.8126,34036.0
2020-11-19 12:40:00,38.33,38.33,38.27,38.29,17433.0,36.803,36.803,36.7454,36.7646,17433.0
2020-11-19 12:45:00,38.29,38.29,38.23,38.27,15465.0,36.7646,36.7646,36.707,36.7454,15465.0
2020-11-19 12:50:00,38.27,38.34,38.25,38.3,19208.0,36.7454,36.8126,36.7262,36.7742,19208.0
2020-11-19 12:55:00,38.3,38.36,38.3,38.33,11725.0,36.7742,36.8318,36.7742,36.803,11725.0
2020-11-19 13:00:00,38.33,38.37,38.33,38.34,11106.0,36.803,36.8414,36.803,36.8126,11106.0
2020-11-19 13:05:00,38.34,38.39,38.31,38.35,12653.0,36.8126,36.8606,36.7838,36.8222,12653.0
2020-11-19 13:10:00,38.34,38.44,38.34,38.43,23575.0,36.8126,36.9086,36.8126,36.899,23575.0
2020-11-19 13:15:00,38.44,38.45,38.38,38.4,7637.0,36.9086,36.9182,36.851,36.8702,7637.0
2020-11-19 13:20:00,38.39,38.41,38.35,38.35,17174.0,36.8606,36.8798,36.8222,36.8222,17174.0
2020-11-19 13:25:00,38.33,38.4,38.31,38.31,7403.0,36.803,36.8702,36.7838,36.7838,7403.0
2020-11-19 13:30:00,38.29,38.3,38.27,38.28,6301.0,36.7646,36.7742,36.7454,36.755,6301.0
2020-11-19 13:35:00,38.29,38.34,38.29,38.31,5525.0,36.7646,36.8126,36.7646,36.7838,5525.0
2020-11-19 13:40:00,38.3,38.31,38.27,38.3,6364.0,36.7742,36.7838,36.7454,36.7742,6364.0
2020-11-19 13:45:00,38.31,38.37,38.29,38.36,11738.0,36.7838,36.8414,36.7646,36.8318,11738.0
2020-11-19 13:50:00,38.36,38.37,38.33,38.35,20860.0,36.8318,36.8414,36.803,36.8222,20860.0
2020-11-19 13:55:00,38.35,38.35,38.3,38.32,7791.0,36.8222,36.8222,36.7742,36.7934,7791.0
2020-11-19 14:00:00,38.33,38.38,38.32,38.35,7443.0,36.803,36.851,36.7934,36.8222,7443.0
2020-11-19 14:05:00,38.35,38.38,38.34,38.37,17376.0,36.8222,36.851,36.8126,36.8414,17376.0
2020-11-19 14:10:00,38.35,38.39,38.35,38.38,9081.0,36.8222,36.8606,36.8222,36.851,9081.0
2020-11-19 14:15:00,38.37,38.38,38.31,38.33,22013.0,36.8414,36.851,36.7838,36.803,22013.0
2020-11-19 14:20:00,38.33,38.35,38.32,38.34,4927.0,36.803,36.8222,36.7934,36.8126,4927.0
2020-11-19 14:25:00,38.36,38.36,38.34,38.34,9020.0,36.8318,36.8318,36.8126,36.8126,9020.0
2020-11-19 14:30:00,38.35,38.38,38.35,38.36,8426.0,36.8222,36.851,36.8222,36.8318,8426.0
2020-11-19 14:35:00,38.36,38.41,38.35,38.38,19766.0,36.8318,36.8798,36.8222,36.851,19766.0
2020-11-19 14:40:00,38.38,38.47,38.38,38.43,16919.0,36.851,36.9374,36.851,36.899,16919.0
2020-11-19 14:45:00,38.43,38.44,38.38,38.43,21475.0,36.899,36.9086,36.851,36.899,21475.0
2020-11-19 14:50:00,38.43,38.43,38.33,38.33,28038.0,36.899,36.899,36.803,36.803,28038.0
2020-11-19 14:55:00,38.33,38.37,38.33,38.36,7760.0,36.803,36.8414,36.803,36.8318,7760.0
2020-11-19 15:00:00,38.36,38.36,38.27,38.3,60077.0,36.8318,36.8318,36.7454,36.7742,60077.0
2020-11-19 15:05:00,38.29,38.3,38.24,38.26,7535.0,36.7646,36.7742,36.7166,36.7358,7535.0
2020-11-19 15:10:00,38.27,38.31,38.24,38.3,38246.0,36.7454,36.7838,36.7166,36.7742,38246.0
2020-11-19 15:15:00,38.32,38.33,38.26,38.27,9382.0,36.7934,36.803,36.7358,36.7454,9382.0
2020-11-19 15:20:00,38.26,38.27,38.21,38.21,15085.0,36.7358,36.7454,36.6878,36.6878,15085.0
2020-11-19 15:25:00,38.22,38.23,38.18,38.21,7739.0,36.6974,36.707,36.659,36.6878,7739.0
2020-11-19 15:30:00,38.22,38.28,38.15,38.27,29922.0,36.6974,36.755,36.6302,36.7454,29922.0
2020-11-19 15:35:00,38.27,38.35,38.26,38.27,28706.0,36.7454,36.8222,36.7358,36.7454,28706.0
2020-11-19 15:40:00,38.28,38.3,38.25,38.29,22144.0,36.755,36.7742,36.7262,36.7646,22144.0
2020-11-19 15:45:00,38.29,38.34,38.28,38.32,203986.0,36.7646,36.8126,36.755,36.7934,203986.0
2020-11-19 15:50:00,38.33,38.36,38.29,38.34,35093.0,36.803,36.8318,36.7646,36.8126,35093.0
2020-11-19 15:55:00,38.34,38.48,38.32,38.48,232295.0,36.8126,36.947,36.7934,36.947,232295.0
2020-11-20 09:30:00,38.35,38.47,38.35,38.42,18885.0,36.8222,36.9374,36.8222,36.8894,18885.0
2020-11-20 09:35:00,38.4,38.42,38.37,38.39,20667.0,36.8702,36.8894,36.8414,36.8606,20667.0
2020-11-20 09:40:00,38.35,38.51,38.32,38.51,13510.0,36.8222,36.9758,36.7934,36.9758,13510.0
2020-11-20 09:45:00,38.46,38.54,38.41,38.52,10783.0,36.9278,37.0046,36.8798,36.9854,10783.0
2020-11-20 09:50:00,38.5,38.55,38.32,38.32,15714.0,36.9662,37.0142,36.7934,36.7934,15714.0
2020-11-20 09:55:00,38.33,38.42,38.28,38.41,21965.0,36.803,36.8894,36.755,36.8798,21965.0
2020-11-20 10:00:00,38.41,38.44,38.39,38.4,3601.0,36.8798,36.9086,36.8606,36.8702,3601.0
2020-11-20 10:05:00,38.39,38.45,38.31,38.31,10210.0,36.8606,36.9182,36.7838,36.7838,10210.0
2020-11-20 10:10:00,38.34,38.37,38.23,38.23,14270.0,36.8126,36.8414,36.707,36.707,14270.0
2020-11-20 10:15:00,38.25,38.4,38.25,38.38,15641.0,36.7262,36.8702,36.7262,36.851,15641.0
2020-11-20 10:20:00,38.4,38.45,38.35,38.45,28181.0,36.8702,36.9182,36.8222,36.9182,28181.0
2020-11-20 10:25:00,38.44,38.44,38.39,38.4,5042.0,36.9086,36.9086,36.8606,36.8702,5042.0
2020-11-20 10:30:00,38.4,38.41,38.3,38.34,12416.0,36.8702,36.8798,36.7742,36.8126,12416.0
2020-11-20 10:35:00,38.34,38.43,38.34,38.4,4755.0,36.8126,36.899,36.8126,36.8702,4755.0
2020-11-20 10:40:00,38.39,38.41,38.37,38.4,11026.0,36.8606,36.8798,36.8414,36.8702,11026.0
2020-11-20 10:45:00,38.42,38.42,38.37,38.4,5322.0,36.8894,36.8894,36.8414,36.8702,5322.0
2020-11-20 10:50:00,38.41,38.55,38.41,38.45,47189.0,36.8798,37.0142,36.8798,36.9182,47189.0
2020-11-20 10:55:00,38.42,38.43,38.4,38.43,2402.0,36.8894,36.899,36.8702,36.899,2402.0
2020-11-20 11:00:00,38.43,38.45,38.39,38.39,3300.0,36.899,36.9182,36.8606,36.8606,3300.0
2020-11-20 11:05:00,38.4,38.41,38.31,38.33,13055.0,36.8702,36.8798,36.7838,36.803,13055.0
2020-11-20 11:10:00,38.32,38.32,38.27,38.29,4249.0,36.7934,36.7934,36.7454,36.7646,4249.0
2020-11-20 11:15:00,38.29,38.29,38.01,38.12,70570.0,36.7646,36.7646,36.4958,36.6014,70570.0
2020-11-20 11:20:00,38.14,38.19,38.1,38.15,7443.0,36.6206,36.6686,36.5822,36.6302,7443.0
2020-11-20 11:25:00,38.13,38.14,38.1,38.11,6719.0,36.611,36.6206,36.5822,36.5918,6719.0
2020-11-20 11:30:00,38.11,38.11,38.06,38.08,5763.0,36.5918,36.5918,36.5438,36.563,5763.0
2020-11-20 11:35:00,38.08,38.1,38.03,38.09,7022.0,36.563,36.5822,36.515,36.5726,7022.0
2020-11-20 11:40:00,38.09,38.1,38.04,38.07,4987.0,36.5726,36.5822,36.5246,36.5534,4987.0
2020-11-20 11:45:00,38.07,38.07,37.99,38.0,9119.0,36.5534,36.5534,36.4766,36.4862,9119.0
2020-11-20 11:50:00,37.99,38.05,37.99,38.02,4008.0,36.4766,36.5342,36.4766,36.5054,4008.0
2020-11-20 11:55:00,38.02,38.03,37.98,38.0,6584.0,36.5054,36.515,36.467,36.4862,6584.0
2020-11-20 12:00:00,37.99,38.0,37.94,37.98,13313.0,36.4766,36.4862,36.4285,36.467,13313.0
2020-11-20 12:05:00,37.98,37.99,37.94,37.94,5678.0,36.467,36.4766,36.4285,36.4285,5678.0
2020-11-20 12:10:00,37.94,37.95,37.92,37.95,9019.0,36.4285,36.4381,36.4093,36.4381,9019.0
2020-11-20 12:15:00,37.94,38.01,37.91,38.0,64273.0,36.4285,36.4958,36.3997,36.4862,64273.0
2020-11-20 12:20:00,37.99,38.12,37.99,38.09,21792.0,36.4766,36.6014,36.4766,36.5726,21792.0
2020-11-20 12:25:00,38.09,38.1,38.05,38.07,4809.0,36.5726,36.5822,36.5342,36.5534,4809.0
2020-11-20 12:30:00,38.07,38.1,38.06,38.1,3000.0,36.5534,36.5822,36.5438,36.5822,3000.0
2020-11-20 12:35:00,38.11,38.11,38.02,38.02,2881.0,36.5918,36.5918,36.5054,36.5054,2881.0
2020-11-20 12:40:00,38.03,38.08,38.03,38.08,2651.0,36.515,36.563,36.515,36.563,2651.0
2020-11-20 12:45:00,38.07,38.09,38.04,38.06,7330.0,36.5534,36.5726,36.5246,36.5438,7330.0
2020-11-20 12:50:00,38.05,38.08,38.03,38.07,4333.0,36.5342,36.563,36.515,36.5534,4333.0
2020-11-20 12:55:00,38.06,38.09,38.04,38.04,5493.0,36.5438,36.5726,36.5246,36.5246,5493.0
2020-11-20 13:00:00,38.04,38.05,38.03,38.03,2755.0,36.5246,36.5342,36.515,36.515,2755.0
2020-11-20 13:05:00,38.01,38.03,37.98,38.02,2983.0,36.4958,36.515,36.467,36.5054,2983.0
2020-11-20 13:10:00,38.03,38.04,38.0,38.0,5899.0,36.515,36.5246,36.4862,36.4862,5899.0
2020-11-20 13:15:00,38.01,38.09,37.99,38.09,8850.0,36.4958,36.5726,36.4766,36.5726,8850.0
2020-11-20 13:20:00,38.08,38.1,38.07,38.1,4629.0,36.563,36.5822,36.5534,36.5822,4629.0
2020-11-20 13:25:00,38.09,38.13,38.09,38.13,7228.0,36.5726,36.611,36.5726,36.611,7228.0
2020-11-20 13:30:00,38.12,38.17,38.12,38.17,5515.0,36.6014,36.6494,36.6014,36.6494,5515.0
2020-11-20 13:35:00,38.16,38.19,38.16,38.18,5392.0,36.6398,36.6686,36.6398,36.659,5392.0
2020-11-20 13:40:00,38.18,38.21,38.16,38.2,3555.0,36.659,36.6878,36.6398,36.6782,3555.0
2020-11-20 13:45:00,38.19,38.23,38.18,38.19,8997.0,36.6686,36.707,36.659,36.6686,8997.0
2020-11-20 13:50:00,38.2,38.24,38.2,38.22,3629.0,36.6782,36.7166,36.6782,36.6974,3629.0
2020-11-20 13:55:00,38.21,38.22,38.18,38.2,5691.0,36.6878,36.6974,36.659,36.6782,5691.0
2020-11-20 14:00:00,38.21,38.26,38.2,38.25,5016.0,36.6878,36.7358,36.6782,36.7262,5016.0
2020-11-20 14:05:00,38.24,38.27,38.23,38.25,7654.0,36.7166,36.7454,36.707,36.7262,7654.0
2020-11-20 14:10:00,38.25,38.27,38.25,38.26,4225.0,36.7262,36.7454,36.7262,36.7358,4225.0
2020-11-20 14:15:00,38.25,38.26,38.2,38.21,6012.0,36.7262,36.7358,36.6782,36.6878,6012.0
2020-11-20 14:20:00,38.21,38.27,38.15,38.27,25389.0,36.6878,36.7454,36.6302,36.7454,25389.0
2020-11-20 14:25:00,38.24,38.26,38.23,38.23,6760.0,36.7166,36.7358,36.707,36.707,6760.0
2020-11-20 14:30:00,38.23,38.28,38.23,38.27,6104.0,36.707,36.755,36.707,36.7454,6104.0
2020-11-20 14:35:00,38.28,38.28,38.26,38.27,7358.0,36.755,36.755,36.7358,36.7454,7358.0
2020-11-20 14:40:00,38.25,38.25,38.19,38.21,15328.0,36.7262,36.7262,36.6686,36.6878,15328.0
2020-11-20 14:45:00,38.19,38.21,38.17,38.19,5585.0,36.6686,36.6878,36.6494,36.6686,5585.0
2020-11-20 14:50:00,38.2,38.22,38.2,38.22,4538.0,36.6782,36.6974,36.6782,36.6974,4538.0
2020-11-20 14:55:00,38.22,38.22,38.17,38.2,4409.0,36.6974,36.6974,36.6494,36.6782,4409.0
2020-11-20 15:00:00,38.21,38.25,38.21,38.24,11458.0,36.6878,36.7262,36.6878,36.7166,11458.0
2020-11-20 15:05:00,38.24,38.24,38.17,38.17,23609.0,36.7166,36.7166,36.6494,36.6494,23609.0
2020-11-20 15:10:00,38.17,38.23,38.14,38.17,9499.0,36.6494,36.707,36.6206,36.6494,9499.0
2020-11-20 15:15:00,38.16,38.17,38.11,38.12,10818.0,36.6398,36.6494,36.5918,36.6014,10818.0
2020-11-20 15:20:00,38.12,38.13,38.1,38.12,6416.0,36.6014,36.611,36.5822,36.6014,6416.0
2020-11-20 15:25:00,38.12,38.14,38.07,38.08,12404.0,36.6014,36.6206,36.5534,36.563,12404.0
2020-11-20 15:30:00,38.07,38.1,38.04,38.09,12864.0,36.5534,36.5822,36.5246,36.5726,12864.0
2020-11-20 15:35:00,38.08,38.15,38.08,38.14,22890.0,36.563,36.6302,36.563,36.6206,22890.0
2020-11-20 15:40:00,38.13,38.21,38.13,38.21,94587.0,36.611,36.6878,36.611,36.6878,94587.0
2020-11-20 15:45:00,38.21,38.23,38.15,38.16,29358.0,36.6878,36.707,36.6302,36.6398,29358.0
2020-11-20 15:50:00,38.15,38.15,38.06,38.07,53359.0,36.6302,36.6302,36.5438,36.5534,53359.0
2020-11-20 15:55:00,38.07,38.2,38.06,38.19,398432.0,36.5534,36.6782,36.5438,36.6686,398432.0
2020-11-23 09:30:00,38.33,38.53,38.33,38.42,37935.0,36.803,36.995,36.803,36.8894,37935.0
2020-11-23 09:35:00,38.41,38.49,38.37,38.46,7900.0,36.8798,36.9566,36.8414,36.9278,7900.0
2020-11-23 09:40:00,38.44,38.67,38.41,38.62,14568.0,36.9086,37.1295,36.8798,37.0815,14568.0
2020-11-23 09:45:00,38.62,38.66,38.52,38.58,17972.0,37.0815,37.1199,36.9854,37.043,17972.0
2020-11-23 09:50:00,38.58,38.68,38.55,38.66,3847.0,37.043,37.1391,37.0142,37.1199,3847.0
2020-11-23 09:55:00,38.64,38.7,38.59,38.59,12414.0,37.1007,37.1583,37.0527,37.0527,12414.0
2020-11-23 10:00:00,38.62,38.63,38.57,38.61,32517.0,37.0815,37.0911,37.0334,37.0719,32517.0
2020-11-23 10:05:00,38.61,38.62,38.5,38.53,21573.0,37.0719,37.0815,36.9662,36.995,21573.0
2020-11-23 10:10:00,38.51,38.53,38.46,38.47,10100.0,36.9758,36.995,36.9278,36.9374,10100.0
2020-11-23 10:15:00,38.45,38.49,38.42,38.43,9562.0,36.9182,36.9566,36.8894,36.899,9562.0
2020-11-23 10:20:00,38.42,38.43,38.39,38.39,19690.0,36.8894,36.899,36.8606,36.8606,19690.0
2020-11-23 10:25:00,38.35,38.38,38.2,38.21,20372.0,36.8222,36.851,36.6782,36.6878,20372.0
2020-11-23 10:30:00,38.2,38.37,38.19,38.32,22004.0,36.6782,36.8414,36.6686,36.7934,22004.0
2020-11-23 10:35:00,38.33,38.34,38.28,38.32,5966.0,36.803,36.8126,36.755,36.7934,5966.0
2020-11-23 10:40:00,38.31,38.33,38.3,38.33,6672.0,36.7838,36.803,36.7742,36.803,6672.0
2020-11-23 10:45:00,38.33,38.43,38.32,38.41,7796.0,36.803,36.899,36.7934,36.8798,7796.0
2020-11-23 10:50:00,38.44,38.46,38.38,38.45,18398.0,36.9086,36.9278,36.851,36.9182,18398.0
2020-11-23 10:55:00,38.45,38.49,38.42,38.48,9943.0,36.9182,36.9566,36.8894,36.947,9943.0
2020-11-23 11:00:00,38.48,38.54,38.47,38.51,12450.0,36.947,37.0046,36.9374,36.9758,12450.0
2020-11-23 11:05:00,38.52,38.54,38.46,38.51,17630.0,36.9854,37.0046,36.9278,36.9758,17630.0
2020-11-23 11:10:00,38.5,38.5,38.4,38.4,9630.0,36.9662,36.9662,36.8702,36.8702,9630.0
2020-11-23 11:15:00,38.4,38.4,38.33,38.38,17251.0,36.8702,36.8702,36.803,36.851,17251.0
2020-11-23 11:20:00,38.38,38.42,38.36,38.39,18859.0,36.851,36.8894,36.8318,36.8606,18859.0
2020-11-23 11:25:00,38.39,38.49,38.38,38.45,10957.0,36.8606,36.9566,36.851,36.9182,10957.0
2020-11-23 11:30:00,38.45,38.49,38.42,38.43,8393.0,36.9182,36.9566,36.8894,36.899,8393.0
2020-11-23 11:35:00,38.43,38.54,38.42,38.51,18668.0,36.899,37.0046,36.8894,36.9758,18668.0
2020-11-23 11:40:00,38.51,38.53,38.44,38.46,9778.0,36.9758,36.995,36.9086,36.9278,9778.0
2020-11-23 11:45:00,38.44,38.49,38.43,38.49,8706.0,36.9086,36.9566,36.899,36.9566,8706.0
2020-11-23 11:50:00,38.49,38.5,38.45,38.45,6791.0,36.9566,36.9662,36.9182,36.9182,6791.0
2020-11-23 11:55:00,38.46,38.51,38.45,38.47,14024.0,36.9278,36.9758,36.9182,36.9374,14024.0
2020-11-23 12:00:00,38.47,38.48,38.4,38.42,19142.0,36.9374,36.947,36.8702,36.8894,19142.0
2020-11-23 12:05:00,38.42,38.42,38.37,38.39,14747.0,36.8894,36.8894,36.8414,36.8606,14747.0
2020-11-23 12:10:00,38.39,38.4,38.3,38.3,11990.0,36.8606,36.8702,36.7742,36.7742,11990.0
2020-11-23 12:15:00,38.29,38.33,38.28,38.33,10674.0,36.7646,36.803,36.755,36.803,10674.0
2020-11-23 12:20:00,38.32,38.32,38.23,38.28,13830.0,36.7934,36.7934,36.707,36.755,13830.0
2020-11-23 12:25:00,38.28,38.29,38.18,38.19,15415.0,36.755,36.7646,36.659,36.6686,15415.0
2020-11-23 12:30:00,38.19,38.27,38.18,38.27,18178.0,36.6686,36.7454,36.659,36.7454,18178.0
2020-11-23 12:35:00,38.26,38.34,38.26,38.34,10562.0,36.7358,36.8126,36.7358,36.8126,10562.0
2020-11-23 12:40:00,38.34,38.38,38.33,38.36,16883.0,36.8126,36.851,36.803,36.8318,16883.0
2020-11-23 12:45:00,38.35,38.39,38.34,38.39,11919.0,36.8222,36.8606,36.8126,36.8606,11919.0
2020-11-23 12:50:00,38.39,38.4,38.35,38.37,12465.0,36.8606,36.8702,36.8222,36.8414,12465.0
2020-11-23 12:55:00,38.36,38.37,38.34,38.35,7003.0,36.8318,36.8414,36.8126,36.8222,7003.0
2020-11-23 13:00:00,38.36,38.41,38.34,38.41,10150.0,36.8318,36.8798,36.8126,36.8798,10150.0
2020-11-23 13:05:00,38.41,38.42,38.38,38.39,10016.0,36.8798,36.8894,36.851,36.8606,10016.0
2020-11-23 13:10:00,38.4,38.41,38.38,38.39,6498.0,36.8702,36.8798,36.851,36.8606,6498.0
2020-11-23 13:15:00,38.39,38.42,38.37,38.38,11054.0,36.8606,36.8894,36.8414,36.851,11054.0
2020-11-23 13:20:00,38.38,38.45,38.37,38.43,8034.0,36.851,36.9182,36.8414,36.899,8034.0
2020-11-23 13:25:00,38.43,38.48,38.37,38.39,25448.0,36.899,36.947,36.8414,36.8606,25448.0
2020-11-23 13:30:00,38.38,38.43,38.35,38.43,34411.0,36.851,36.899,36.8222,36.899,34411.0
2020-11-23 13:35:00,38.44,38.48,38.43,38.48,11069.0,36.9086,36.947,36.899,36.947,11069.0
2020-11-23 13:40:00,38.48,38.53,38.47,38.48,16350.0,36.947,36.995,36.9374,36.947,16350.0
2020-11-23 13:45:00,38.48,38.58,38.48,38.55,16630.0,36.947,37.043,36.947,37.0142,16630.0
2020-11-23 13:50:00,38.54,38.58,38.54,38.54,12150.0,37.0046,37.043,37.0046,37.0046,12150.0
2020-11-23 13:55:00,38.55,38.59,38.54,38.57,17023.0,37.0142,37.0527,37.0046,37.0334,17023.0
2020-11-23 14:00:00,38.57,38.57,38.52,38.54,10609.0,37.0334,37.0334,36.9854,37.0046,10609.0
2020-11-23 14:05:00,38.54,38.54,38.5,38.51,14018.0,37.0046,37.0046,36.9662,36.9758,14018.0
2020-11-23 14:10:00,38.49,38.5,38.42,38.44,60936.0,36.9566,36.9662,36.8894,36.9086,60936.0
2020-11-23 14:15:00,38.45,38.47,38.4,38.4,12075.0,36.9182,36.9374,36.8702,36.8702,12075.0
2020-11-23 14:20:00,38.41,38.47,38.41,38.43,11662.0,36.8798,36.9374,36.8798,36.899,11662.0
2020-11-23 14:25:00,38.43,38.46,38.42,38.44,18977.0,36.899,36.9278,36.8894,36.9086,18977.0
2020-11-23 14:30:00,38.44,38.46,38.37,38.38,28098.0,36.9086,36.9278,36.8414,36.851,28098.0
2020-11-23 14:35:00,38.38,38.38,38.29,38.3,40784.0,36.851,36.851,36.7646,36.7742,40784.0
2020-11-23 14:40:00,38.3,38.32,38.27,38.31,12465.0,36.7742,36.7934,36.7454,36.7838,12465.0
2020-11-23 14:45:00,38.32,38.43,38.31,38.39,19343.0,36.7934,36.899,36.7838,36.8606,19343.0
2020-11-23 14:50:00,38.39,38.54,38.38,38.51,23399.0,36.8606,37.0046,36.851,36.9758,23399.0
2020-11-23 14:55:00,38.52,38.56,38.5,38.55,25550.0,36.9854,37.0238,36.9662,37.0142,25550.0
2020-11-23 15:00:00,38.55,38.63,38.55,38.61,35696.0,37.0142,37.0911,37.0142,37.0719,35696.0
2020-11-23 15:05:00,38.6,38.65,38.57,38.59,32917.0,37.0623,37.1103,37.0334,37.0527,32917.0
2020-11-23 15:10:00,38.6,38.62,38.57,38.59,18869.0,37.0623,37.0815,37.0334,37.0527,18869.0
2020-11-23 15:15:00,38.59,38.62,38.54,38.55,25101.0,37.0527,37.0815,37.0046,37.0142,25101.0
2020-11-23 15:20:00,38.55,38.57,38.49,38.5,28305.0,37.0142,37.0334,36.9566,36.9662,28305.0
2020-11-23 15:25:00,38.5,38.51,38.47,38.5,33024.0,36.9662,36.9758,36.9374,36.9662,33024.0
2020-11-23 15:30:00,38.5,38.52,38.49,38.49,37536.0,36.9662,36.9854,36.9566,36.9566,37536.0
2020-11-23 15:35:00,38.49,38.5,38.45,38.47,18905.0,36.9566,36.9662,36.9182,36.9374,18905.0
2020-11-23 15:40:00,38.47,38.53,38.45,38.47,40269.0,36.9374,36.995,36.9182,36.9374,40269.0
2020-11-23 15:45:00,38.48,38.58,38.47,38.55,77509.0,36.947,37.043,36.9374,37.0142,77509.0
2020-11-23 15:50:00,38.55,38.62,38.55,38.58,84242.0,37.0142,37.0815,37.0142,37.043,84242.0
2020-11-23 15:55:00,38.57,38.69,38.53,38.61,217226.0,37.0334,37.1487,36.995,37.0719,217226.0
2020-11-24 09:30:00,39.08,39.19,37.77,38.58,314831.0,37.5231,37.6287,36.2653,37.043,314831.0
2020-11-24 09:35:00,38.61,38.63,38.38,38.44,68067.0,37.0719,37.0911,36.851,36.9086,68067.0
2020-11-24 09:40:00,38.43,38.48,38.36,38.48,40416.0,36.899,36.947,36.8318,36.947,40416.0
2020-11-24 09:45:00,38.48,38.49,38.22,38.31,70781.0,36.947,36.9566,36.6974,36.7838,70781.0
2020-11-24 09:50:00,38.31,38.58,38.31,38.55,19409.0,36.7838,37.043,36.7838,37.0142,19409.0
2020-11-24 09:55:00,38.57,38.66,38.53,38.63,22579.0,37.0334,37.1199,36.995,37.0911,22579.0
2020-11-24 10:00:00,38.65,38.82,38.63,38.78,43168.0,37.1103,37.2735,37.0911,37.2351,43168.0
2020-11-24 10:05:00,38.78,38.8,38.67,38.7,143502.0,37.2351,37.2543,37.1295,37.1583,143502.0
2020-11-24 10:10:00,38.7,38.81,38.62,38.76,66552.0,37.1583,37.2639,37.0815,37.2159,66552.0
2020-11-24 10:15:00,38.76,38.77,38.66,38.67,13969.0,37.2159,37.2255,37.1199,37.1295,13969.0
2020-11-24 10:20:00,38.66,38.77,38.64,38.68,25518.0,37.1199,37.2255,37.1007,37.1391,25518.0
2020-11-24 10:25:00,38.69,38.71,38.6,38.67,23289.0,37.1487,37.1679,37.0623,37.1295,23289.0
2020-11-24 10:30:00,38.68,38.82,38.67,38.79,91790.0,37.1391,37.2735,37.1295,37.2447,91790.0
2020-11-24 10:35:00,38.8,38.83,38.7,38.73,25010.0,37.2543,37.2831,37.1583,37.1871,25010.0
2020-11-24 10:40:00,38.73,38.81,38.73,38.8,25832.0,37.1871,37.2639,37.1871,37.2543,25832.0
2020-11-24 10:45:00,38.8,38.82,38.79,38.8,44222.0,37.2543,37.2735,37.2447,37.2543,44222.0
2020-11-24 10:50:00,38.79,38.8,38.72,38.76,108580.0,37.2447,37.2543,37.1775,37.2159,108580.0
2020-11-24 10:55:00,38.76,38.78,38.6,38.65,31260.0,37.2159,37.2351,37.0623,37.1103,31260.0
2020-11-24 11:00:00,38.64,38.67,38.61,38.61,28984.0,37.1007,37.1295,37.0719,37.0719,28984.0
2020-11-24 11:05:00,38.62,38.63,38.55,38.59,36836.0,37.0815,37.0911,37.0142,37.0527,36836.0
2020-11-24 11:10:00,38.59,38.59,38.5,38.54,33928.0,37.0527,37.0527,36.9662,37.0046,33928.0
2020-11-24 11:15:00,38.54,38.7,38.53,38.7,31660.0,37.0046,37.1583,36.995,37.1583,31660.0
2020-11-24 11:20:00,38.68,38.78,38.66,38.78,36147.0,37.1391,37.2351,37.1199,37.2351,36147.0
2020-11-24 11:25:00,38.78,38.97,38.76,38.94,70212.0,37.2351,37.4175,37.2159,37.3887,70212.0
2020-11-24 11:30:00,38.93,38.97,38.9,38.95,38743.0,37.3791,37.4175,37.3503,37.3983,38743.0
2020-11-24 11:35:00,38.96,38.96,38.83,38.86,30162.0,37.4079,37.4079,37.2831,37.3119,30162.0
2020-11-24 11:40:00,38.86,38.9,38.73,38.74,27728.0,37.3119,37.3503,37.1871,37.1967,27728.0
2020-11-24 11:45:00,38.74,38.82,38.71,38.81,11287.0,37.1967,37.2735,37.1679,37.2639,11287.0
2020-11-24 11:50:00,38.82,38.85,38.75,38.83,15485.0,37.2735,37.3023,37.2063,37.2831,15485.0
2020-11-24 11:55:00,38.85,38.85,38.68,38.71,30883.0,37.3023,37.3023,37.1391,37.1679,30883.0
2020-11-24 12:00:00,38.72,38.75,38.71,38.74,14496.0,37.1775,37.2063,37.1679,37.1967,14496.0
2020-11-24 12:05:00,38.74,38.78,38.72,38.76,16953.0,37.1967,37.2351,37.1775,37.2159,16953.0
2020-11-24 12:10:00,38.76,38.83,38.71,38.83,14884.0,37.2159,37.2831,37.1679,37.2831,14884.0
2020-11-24 12:15:00,38.82,38.83,38.69,38.73,16369.0,37.2735,37.2831,37.1487,37.1871,16369.0
2020-11-24 12:20:00,38.72,38.74,38.68,38.7,10673.0,37.1775,37.1967,37.1391,37.1583,10673.0
2020-11-24 12:25:00,38.69,38.69,38.65,38.68,16656.0,37.1487,37.1487,37.1103,37.1391,16656.0
2020-11-24 12:30:00,38.68,38.7,38.64,38.67,26092.0,37.1391,37.1583,37.1007,37.1295,26092.0
2020-11-24 12:35:00,38.66,38.67,38.55,38.59,17301.0,37.1199,37.1295,37.0142,37.0527,17301.0
2020-11-24 12:40:00,38.57,38.59,38.53,38.55,15045.0,37.0334,37.0527,36.995,37.0142,15045.0
2020-11-24 12:45:00,38.54,38.56,38.51,38.53,18566.0,37.0046,37.0238,36.9758,36.995,18566.0
2020-11-24 12:50:00,38.54,38.54,38.48,38.48,8762.0,37.0046,37.0046,36.947,36.947,8762.0
2020-11-24 12:55:00,38.48,38.48,38.44,38.48,22272.0,36.947,36.947,36.9086,36.947,22272.0
2020-11-24 13:00:00,38.47,38.5,38.44,38.47,28606.0,36.9374,36.9662,36.9086,36.9374,28606.0
2020-11-24 13:05:00,38.47,38.48,38.41,38.45,16795.0,36.9374,36.947,36.8798,36.9182,16795.0
2020-11-24 13:10:00,38.46,38.48,38.43,38.43,11237.0,36.9278,36.947,36.899,36.899,11237.0
2020-11-24 13:15:00,38.44,38.46,38.4,38.46,11934.0,36.9086,36.9278,36.8702,36.9278,11934.0
2020-11-24 13:20:00,38.46,38.46,38.37,38.43,12337.0,36.9278,36.9278,36.8414,36.899,12337.0
2020-11-24 13:25:00,38.43,38.44,38.39,38.42,13283.0,36.899,36.9086,36.8606,36.8894,13283.0
2020-11-24 13:30:00,38.42,38.48,38.42,38.48,28637.0,36.8894,36.947,36.8894,36.947,28637.0
2020-11-24 13:35:00,38.49,38.62,38.47,38.5,61332.0,36.9566,37.0815,36.9374,36.9662,61332.0
2020-11-24 13:40:00,38.49,38.56,38.48,38.5,24979.0,36.9566,37.0238,36.947,36.9662,24979.0
2020-11-24 13:45:00,38.51,38.52,38.49,38.51,11047.0,36.9758,36.9854,36.9566,36.9758,11047.0
2020-11-24 13:50:00,38.51,38.51,38.45,38.48,29057.0,36.9758,36.9758,36.9182,36.947,29057.0
2020-11-24 13:55:00,38.48,38.51,38.47,38.5,13275.0,36.947,36.9758,36.9374,36.9662,13275.0
2020-11-24 14:00:00,38.51,38.65,38.5,38.62,40075.0,36.9758,37.1103,36.9662,37.0815,40075.0
2020-11-24 14:05:00,38.62,38.62,38.53,38.55,29095.0,37.0815,37.0815,36.995,37.0142,29095.0
2020-11-24 14:10:00,38.55,38.65,38.55,38.61,93238.0,37.0142,37.1103,37.0142,37.0719,93238.0
2020-11-24 14:15:00,38.6,38.62,38.48,38.48,18313.0,37.0623,37.0815,36.947,36.947,18313.0
2020-11-24 14:20:00,38.46,38.51,38.42,38.42,12411.0,36.9278,36.9758,36.8894,36.8894,12411.0
2020-11-24 14:25:00,38.41,38.42,38.36,38.36,18094.0,36.8798,36.8894,36.8318,36.8318,18094.0
2020-11-24 14:30:00,38.36,38.4,38.33,38.39,19905.0,36.8318,36.8702,36.803,36.8606,19905.0
2020-11-24 14:35:00,38.4,38.48,38.39,38.47,18699.0,36.8702,36.947,36.8606,36.9374,18699.0
2020-11-24 14:40:00,38.48,38.49,38.44,38.45,23154.0,36.947,36.9566,36.9086,36.9182,23154.0
2020-11-24 14:45:00,38.45,38.48,38.4,38.44,30989.0,36.9182,36.947,36.8702,36.9086,30989.0
2020-11-24 14:50:00,38.43,38.48,38.42,38.45,23666.0,36.899,36.947,36.8894,36.9182,23666.0
2020-11-24 14:55:00,38.45,38.47,38.39,38.47,45101.0,36.9182,36.9374,36.8606,36.9374,45101.0
2020-11-24 15:00:00,38.46,38.47,38.42,38.45,15277.0,36.9278,36.9374,36.8894,36.9182,15277.0
2020-11-24 15:05:00,38.45,38.52,38.43,38.51,23760.0,36.9182,36.9854,36.899,36.9758,23760.0
2020-11-24 15:10:00,38.52,38.52,38.44,38.45,46085.0,36.9854,36.9854,36.9086,36.9182,46085.0
2020-11-24 15:15:00,38.45,38.46,38.38,38.39,19345.0,36.9182,36.9278,36.851,36.8606,19345.0
2020-11-24 15:20:00,38.39,38.45,38.38,38.43,40813.0,36.8606,36.9182,36.851,36.899,40813.0
2020-11-24 15:25:00,38.43,38.43,38.4,38.42,30511.0,36.899,36.899,36.8702,36.8894,30511.0
2020-11-24 15:30:00,38.42,38.42,38.38,38.4,32947.0,36.8894,36.8894,36.851,36.8702,32947.0
2020-11-24 15:35:00,38.4,38.4,38.3,38.34,47675.0,36.8702,36.8702,36.7742,36.8126,47675.0
2020-11-24 15:40:00,38.35,38.37,38.26,38.26,62336.0,36.8222,36.8414,36.7358,36.7358,62336.0
2020-11-24 15:45:00,38.26,38.28,38.17,38.25,87538.0,36.7358,36.755,36.6494,36.7262,87538.0
2020-11-24 15:50:00,38.24,38.25,38.16,38.2,105382.0,36.7166,36.7262,36.6398,36.6782,105382.0
2020-11-24 15:55:00,38.21,38.21,38.11,38.19,323835.0,36.6878,36.6878,36.5918,36.6686,323835.0
2020-11-25 09:30:00,38.24,38.32,38.14,38.26,37461.0,36.7166,36.7934,36.6206,36.7358,37461.0
2020-11-25 09:35:00,38.26,38.29,38.15,38.29,15788.0,36.7358,36.7646,36.6302,36.7646,15788.0
2020-11-25 09:40:00,38.25,38.27,38.11,38.11,20538.0,36.7262,36.7454,36.5918,36.5918,20538.0
2020-11-25 09:45:00,38.12,38.36,38.08,38.24,21539.0,36.6014,36.8318,36.563,36.7166,21539.0
2020-11-25 09:50:00,38.23,38.27,38.2,38.26,14848.0,36.707,36.7454,36.6782,36.7358,14848.0
2020-11-25 09:55:00,38.24,38.29,38.16,38.2,7212.0,36.7166,36.7646,36.6398,36.6782,7212.0
2020-11-25 10:00:00,38.25,38.33,38.24,38.27,8415.0,36.7262,36.803,36.7166,36.7454,8415.0
2020-11-25 10:05:00,38.29,38.6,38.28,38.6,30708.0,36.7646,37.0623,36.755,37.0623,30708.0
2020-11-25 10:10:00,38.57,38.63,38.49,38.55,18775.0,37.0334,37.0911,36.9566,37.0142,18775.0
2020-11-25 10:15:00,38.55,38.55,38.45,38.5,14337.0,37.0142,37.0142,36.9182,36.9662,14337.0
2020-11-25 10:20:00,38.49,38.6,38.47,38.57,17309.0,36.9566,37.0623,36.9374,37.0334,17309.0
2020-11-25 10:25:00,38.6,38.62,38.53,38.59,20328.0,37.0623,37.0815,36.995,37.0527,20328.0
2020-11-25 10:30:00,38.59,38.66,38.57,38.59,26765.0,37.0527,37.1199,37.0334,37.0527,26765.0
2020-11-25 10:35:00,38.6,38.65,38.58,38.6,20291.0,37.0623,37.1103,37.043,37.0623,20291.0
2020-11-25 10:40:00,38.59,38.64,38.54,38.61,16716.0,37.0527,37.1007,37.0046,37.0719,16716.0
2020-11-25 10:45:00,38.61,38.74,38.61,38.69,16900.0,37.0719,37.1967,37.0719,37.1487,16900.0
2020-11-25 10:50:00,38.7,38.79,38.67,38.67,14267.0,37.1583,37.2447,37.1295,37.1295,14267.0
2020-11-25 10:55:00,38.63,38.69,38.62,38.68,8418.0,37.0911,37.1487,37.0815,37.1391,8418.0
2020-11-25 11:00:00,38.7,38.81,38.69,38.78,18787.0,37.1583,37.2639,37.1487,37.2351,18787.0
2020-11-25 11:05:00,38.78,38.79,38.68,38.69,9998.0,37.2351,37.2447,37.1391,37.1487,9998.0
2020-11-25 11:10:00,38.69,38.73,38.61,38.64,10929.0,37.1487,37.1871,37.0719,37.1007,10929.0
2020-11-25 11:15:00,38.65,38.69,38.64,38.66,10982.0,37.1103,37.1487,37.1007,37.1199,10982.0
2020-11-25 11:20:00,38.69,38.74,38.67,38.72,12098.0,37.1487,37.1967,37.1295,37.1775,12098.0
2020-11-25 11:25:00,38.73,38.78,38.69,38.76,32980.0,37.1871,37.2351,37.1487,37.2159,32980.0
2020-11-25 11:30:00,38.76,38.81,38.74,38.78,24877.0,37.2159,37.2639,37.1967,37.2351,24877.0
2020-11-25 11:35:00,38.8,38.81,38.73,38.78,11301.0,37.2543,37.2639,37.1871,37.2351,11301.0
2020-11-25 11:40:00,38.79,38.82,38.66,38.66,6676.0,37.2447,37.2735,37.1199,37.1199,6676.0
2020-11-25 11:45:00,38.66,38.73,38.65,38.71,8433.0,37.1199,37.1871,37.1103,37.1679,8433.0
2020-11-25 11:50:00,38.71,38.8,38.7,38.7,11545.0,37.1679,37.2543,37.1583,37.1583,11545.0
2020-11-25 11:55:00,38.72,38.77,38.72,38.77,21983.0,37.1775,37.2255,37.1775,37.2255,21983.0
2020-11-25 12:00:00,38.78,38.78,38.75,38.76,4150.0,37.2351,37.2351,37.2063,37.2159,4150.0
2020-11-25 12:05:00,38.76,38.77,38.74,38.75,5487.0,37.2159,37.2255,37.1967,37.2063,5487.0
2020-11-25 12:10:00,38.77,38.77,38.72,38.75,7376.0,37.2255,37.2255,37.1775,37.2063,7376.0
2020-11-25 12:15:00,38.74,38.78,38.73,38.73,4981.0,37.1967,37.2351,37.1871,37.1871,4981.0
2020-11-25 12:20:00,38.75,38.76,38.7,38.7,9259.0,37.2063,37.2159,37.1583,37.1583,9259.0
2020-11-25 12:25:00,38.71,38.72,38.65,38.68,2967.0,37.1679,37.1775,37.1103,37.1391,2967.0
2020-11-25 12:30:00,38.68,38.74,38.68,38.72,5706.0,37.1391,37.1967,37.1391,37.1775,5706.0
2020-11-25 12:35:00,38.72,38.72,38.67,38.68,4071.0,37.1775,37.1775,37.1295,37.1391,4071.0
2020-11-25 12:40:00,38.68,38.74,38.68,38.7,2395.0,37.1391,37.1967,37.1391,37.1583,2395.0
2020-11-25 12:45:00,38.71,38.72,38.68,38.7,10023.0,37.1679,37.1775,37.1391,37.1583,10023.0
2020-11-25 12:50:00,38.69,38.71,38.67,38.69,5802.0,37.1487,37.1679,37.1295,37.1487,5802.0
2020-11-25 12:55:00,38.68,38.71,38.68,38.7,4852.0,37.1391,37.1679,37.1391,37.1583,4852.0
2020-11-25 13:00:00,38.71,38.75,38.7,38.73,6165.0,37.1679,37.2063,37.1583,37.1871,6165.0
2020-11-25 13:05:00,38.73,38.75,38.7,38.7,5364.0,37.1871,37.2063,37.1583,37.1583,5364.0
2020-11-25 13:10:00,38.71,38.71,38.65,38.65,5283.0,37.1679,37.1679,37.1103,37.1103,5283.0
2020-11-25 13:15:00,38.65,38.69,38.65,38.66,8028.0,37.1103,37.1487,37.1103,37.1199,8028.0
2020-11-25 13:20:00,38.66,38.72,38.66,38.72,2978.0,37.1199,37.1775,37.1199,37.1775,2978.0
2020-11-25 13:25:00,38.73,38.76,38.72,38.74,9948.0,37.1871,37.2159,37.1775,37.1967,9948.0
2020-11-25 13:30:00,38.73,38.75,38.69,38.72,10957.0,37.1871,37.2063,37.1487,37.1775,10957.0
2020-11-25 13:35:00,38.73,38.75,38.72,38.73,7072.0,37.1871,37.2063,37.1775,37.1871,7072.0
2020-11-25 13:40:00,38.73,38.73,38.7,38.71,4276.0,37.1871,37.1871,37.1583,37.1679,4276.0
2020-11-25 13:45:00,38.7,38.72,38.7,38.72,4850.0,37.1583,37.1775,37.1583,37.1775,4850.0
2020-11-25 13:50:00,38.72,38.76,38.7,38.76,3880.0,37.1775,37.2159,37.1583,37.2159,3880.0
2020-11-25 13:55:00,38.74,38.78,38.74,38.76,5769.0,37.1967,37.2351,37.1967,37.2159,5769.0
2020-11-25 14:00:00,38.76,38.77,38.69,38.69,13468.0,37.2159,37.2255,37.1487,37.1487,13468.0
2020-11-25 14:05:00,38.71,38.73,38.67,38.73,5620.0,37.1679,37.1871,37.1295,37.1871,5620.0
2020-11-25 14:10:00,38.75,38.75,38.67,38.69,3302.0,37.2063,37.2063,37.1295,37.1487,3302.0
2020-11-25 14:15:00,38.69,38.75,38.68,38.73,8748.0,37.1487,37.2063,37.1391,37.1871,8748.0
2020-11-25 14:20:00,38.73,38.77,38.71,38.77,6090.0,37.1871,37.2255,37.1679,37.2255,6090.0
2020-11-25 14:25:00,38.77,38.83,38.75,38.8,17301.0,37.2255,37.2831,37.2063,37.2543,17301.0
2020-11-25 14:30:00,38.81,38.85,38.75,38.75,14657.0,37.2639,37.3023,37.2063,37.2063,14657.0
2020-11-25 14:35:00,38.75,38.79,38.74,38.77,6677.0,37.2063,37.2447,37.1967,37.2255,6677.0
2020-11-25 14:40:00,38.79,38.82,38.75,38.76,7518.0,37.2447,37.2735,37.2063,37.2159,7518.0
2020-11-25 14:45:00,38.77,38.81,38.76,38.79,8017.0,37.2255,37.2639,37.2159,37.2447,8017.0
2020-11-25 14:50:00,38.8,38.85,38.78,38.85,33236.0,37.2543,37.3023,37.2351,37.3023,33236.0
2020-11-25 14:55:00,38.86,38.86,38.82,38.84,20883.0,37.3119,37.3119,37.2735,37.2927,20883.0
2020-11-25 15:00:00,38.84,38.86,38.81,38.82,9530.0,37.2927,37.3119,37.2639,37.2735,9530.0
2020-11-25 15:05:00,38.81,38.84,38.8,38.84,16194.0,37.2639,37.2927,37.2543,37.2927,16194.0
2020-11-25 15:10:00,38.84,38.91,38.83,38.86,14185.0,37.2927,37.3599,37.2831,37.3119,14185.0
2020-11-25 15:15:00,38.87,38.88,38.82,38.84,8162.0,37.3215,37.3311,37.2735,37.2927,8162.0
2020-11-25 15:20:00,38.84,38.85,38.81,38.84,16322.0,37.2927,37.3023,37.2639,37.2927,16322.0
2020-11-25 15:25:00,38.84,38.88,38.83,38.84,21789.0,37.2927,37.3311,37.2831,37.2927,21789.0
2020-11-25 15:30:00,38.84,38.84,38.76,38.76,27666.0,37.2927,37.2927,37.2159,37.2159,27666.0
2020-11-25 15:35:00,38.77,38.81,38.75,38.76,25886.0,37.2255,37.2639,37.2063,37.2159,25886.0
2020-11-25 15:40:00,38.76,38.82,38.76,38.8,9685.0,37.2159,37.2735,37.2159,37.2543,9685.0
2020-11-25 15:45:00,38.8,38.83,38.8,38.82,33857.0,37.2543,37.2831,37.2543,37.2735,33857.0
2020-11-25 15:50:00,38.83,38.84,38.77,38.82,41867.0,37.2831,37.2927,37.2255,37.2735,41867.0
2020-11-25 15:55:00,38.82,38.87,38.78,38.87,148753.0,37.2735,37.3215,37.2351,37.3215,148753.0
2020-11-27 09:30:00,39.01,39.15,38.93,38.96,41918.0,37.4559,37.5903,37.3791,37.4079,41918.0
2020-11-27 09:35:00,38.96,39.01,38.9,38.99,6759.0,37.4079,37.4559,37.3503,37.4367,6759.0
2020-11-27 09:40:00,39.03,39.05,38.94,39.02,13984.0,37.4751,37.4943,37.3887,37.4655,13984.0
2020-11-27 09:45:00,39.02,39.05,38.95,39.02,12393.0,37.4655,37.4943,37.3983,37.4655,12393.0
2020-11-27 09:50:00,39.04,39.04,38.93,38.96,3072.0,37.4847,37.4847,37.3791,37.4079,3072.0
2020-11-27 09:55:00,38.96,39.03,38.94,39.02,18191.0,37.4079,37.4751,37.3887,37.4655,18191.0
2020-11-27 10:00:00,39.02,39.07,39.0,39.01,20182.0,37.4655,37.5135,37.4463,37.4559,20182.0
2020-11-27 10:05:00,39.0,39.01,38.93,38.98,35270.0,37.4463,37.4559,37.3791,37.4271,35270.0
2020-11-27 10:10:00,38.99,39.01,38.98,38.99,17598.0,37.4367,37.4559,37.4271,37.4367,17598.0
2020-11-27 10:15:00,38.99,39.01,38.94,39.0,22441.0,37.4367,37.4559,37.3887,37.4463,22441.0
2020-11-27 10:20:00,39.0,39.16,38.98,39.15,47721.0,37.4463,37.5999,37.4271,37.5903,47721.0
2020-11-27 10:25:00,39.14,39.18,39.11,39.15,14761.0,37.5807,37.6191,37.5519,37.5903,14761.0
2020-11-27 10:30:00,39.12,39.13,39.08,39.09,8455.0,37.5615,37.5711,37.5231,37.5327,8455.0
2020-11-27 10:35:00,39.07,39.12,39.06,39.11,10600.0,37.5135,37.5615,37.5039,37.5519,10600.0
2020-11-27 10:40:00,39.12,39.13,39.03,39.03,7508.0,37.5615,37.5711,37.4751,37.4751,7508.0
2020-11-27 10:45:00,39.03,39.06,39.01,39.05,7059.0,37.4751,37.5039,37.4559,37.4943,7059.0
2020-11-27 10:50:00,39.07,39.07,38.99,39.0,7185.0,37.5135,37.5135,37.4367,37.4463,7185.0
2020-11-27 10:55:00,38.99,39.04,38.99,39.03,5500.0,37.4367,37.4847,37.4367,37.4751,5500.0
2020-11-27 11:00:00,39.04,39.04,38.87,38.94,13124.0,37.4847,37.4847,37.3215,37.3887,13124.0
2020-11-27 11:05:00,38.96,38.96,38.89,38.94,44943.0,37.4079,37.4079,37.3407,37.3887,44943.0
2020-11-27 11:10:00,38.98,39.0,38.94,38.98,10348.0,37.4271,37.4463,37.3887,37.4271,10348.0
2020-11-27 11:15:00,38.99,39.0,38.92,38.94,11147.0,37.4367,37.4463,37.3695,37.3887,11147.0
2020-11-27 11:20:00,38.96,38.97,38.89,38.89,5153.0,37.4079,37.4175,37.3407,37.3407,5153.0
2020-11-27 11:25:00,38.89,38.9,38.83,38.84,13972.0,37.3407,37.3503,37.2831,37.2927,13972.0
2020-11-27 11:30:00,38.84,38.92,38.82,38.88,6096.0,37.2927,37.3695,37.2735,37.3311,6096.0
2020-11-27 11:35:00,38.9,38.91,38.82,38.87,27253.0,37.3503,37.3599,37.2735,37.3215,27253.0
2020-11-27 11:40:00,38.87,38.95,38.86,38.93,7209.0,37.3215,37.3983,37.3119,37.3791,7209.0
2020-11-27 11:45:00,38.91,38.91,38.84,38.84,8192.0,37.3599,37.3599,37.2927,37.2927,8192.0
2020-11-27 11:50:00,38.84,38.91,38.83,38.91,6476.0,37.2927,37.3599,37.2831,37.3599,6476.0
2020-11-27 11:55:00,38.93,38.93,38.89,38.89,14296.0,37.3791,37.3791,37.3407,37.3407,14296.0
2020-11-27 12:00:00,38.86,38.88,38.79,38.79,9267.0,37.3119,37.3311,37.2447,37.2447,9267.0
2020-11-27 12:05:00,38.8,38.88,38.79,38.88,8881.0,37.2543,37.3311,37.2447,37.3311,8881.0
2020-11-27 12:10:00,38.87,38.88,38.84,38.86,6813.0,37.3215,37.3311,37.2927,37.3119,6813.0
2020-11-27 12:15:00,38.88,38.89,38.87,38.88,2781.0,37.3311,37.3407,37.3215,37.3311,2781.0
2020-11-27 12:20:00,38.88,38.88,38.78,38.8,17347.0,37.3311,37.3311,37.2351,37.2543,17347.0
2020-11-27 12:25:00,38.81,38.82,38.8,38.8,6445.0,37.2639,37.2735,37.2543,37.2543,6445.0
2020-11-27 12:30:00,38.79,38.8,38.75,38.75,7450.0,37.2447,37.2543,37.2063,37.2063,7450.0
2020-11-27 12:35:00,38.77,38.81,38.76,38.79,12873.0,37.2255,37.2639,37.2159,37.2447,12873.0
2020-11-27 12:40:00,38.79,38.85,38.79,38.84,4088.0,37.2447,37.3023,37.2447,37.2927,4088.0
2020-11-27 12:45:00,38.83,38.85,38.74,38.75,19252.0,37.2831,37.3023,37.1967,37.2063,19252.0
2020-11-27 12:50:00,38.74,38.74,38.67,38.68,22060.0,37.1967,37.1967,37.1295,37.1391,22060.0
2020-11-27 12:55:00,38.69,38.7,38.63,38.63,90865.0,37.1487,37.1583,37.0911,37.0911,90865.0
2020-11-30 09:30:00,38.58,38.71,38.33,38.35,74665.0,37.043,37.1679,36.803,36.8222,74665.0
2020-11-30 09:35:00,38.35,38.37,38.2,38.25,57857.0,36.8222,36.8414,36.6782,36.7262,57857.0
2020-11-30 09:40:00,38.26,38.55,38.26,38.53,24743.0,36.7358,37.0142,36.7358,36.995,24743.0
2020-11-30 09:45:00,38.51,38.57,38.41,38.41,70919.0,36.9758,37.0334,36.8798,36.8798,70919.0
2020-11-30 09:50:00,38.39,38.58,38.32,38.57,25047.0,36.8606,37.043,36.7934,37.0334,25047.0
2020-11-30 09:55:00,38.61,38.61,38.49,38.49,38282.0,37.0719,37.0719,36.9566,36.9566,38282.0
2020-11-30 10:00:00,38.51,38.51,38.4,38.41,9135.0,36.9758,36.9758,36.8702,36.8798,9135.0
2020-11-30 10:05:00,38.4,38.43,38.31,38.32,13332.0,36.8702,36.899,36.7838,36.7934,13332.0
2020-11-30 10:10:00,38.32,38.39,38.29,38.37,15399.0,36.7934,36.8606,36.7646,36.8414,15399.0
2020-11-30 10:15:00,38.39,38.42,38.29,38.3,6771.0,36.8606,36.8894,36.7646,36.7742,6771.0
2020-11-30 10:20:00,38.3,38.33,38.25,38.29,6679.0,36.7742,36.803,36.7262,36.7646,6679.0
2020-11-30 10:25:00,38.28,38.28,38.16,38.16,8008.0,36.755,36.755,36.6398,36.6398,8008.0
2020-11-30 10:30:00,38.16,38.17,38.06,38.08,13574.0,36.6398,36.6494,36.5438,36.563,13574.0
2020-11-30 10:35:00,38.05,38.07,37.98,38.01,14536.0,36.5342,36.5534,36.467,36.4958,14536.0
2020-11-30 10:40:00,38.01,38.05,37.96,37.97,14426.0,36.4958,36.5342,36.4477,36.4573,14426.0
2020-11-30 10:45:00,37.95,38.05,37.93,38.05,20597.0,36.4381,36.5342,36.4189,36.5342,20597.0
2020-11-30 10:50:00,38.06,38.16,38.05,38.11,9179.0,36.5438,36.6398,36.5342,36.5918,9179.0
2020-11-30 10:55:00,38.11,38.18,38.11,38.15,9473.0,36.5918,36.659,36.5918,36.6302,9473.0
2020-11-30 11:00:00,38.16,38.21,38.14,38.2,13818.0,36.6398,36.6878,36.6206,36.6782,13818.0
2020-11-30 11:05:00,38.2,38.22,38.17,38.2,5400.0,36.6782,36.6974,36.6494,36.6782,5400.0
2020-11-30 11:10:00,38.21,38.29,38.19,38.19,5103.0,36.6878,36.7646,36.6686,36.6686,5103.0
2020-11-30 11:15:00,38.19,38.22,38.17,38.19,12292.0,36.6686,36.6974,36.6494,36.6686,12292.0
2020-11-30 11:20:00,38.19,38.2,38.11,38.14,8110.0,36.6686,36.6782,36.5918,36.6206,8110.0
2020-11-30 11:25:00,38.13,38.16,38.1,38.11,10175.0,36.611,36.6398,36.5822,36.5918,10175.0
2020-11-30 11:30:00,38.09,38.13,38.05,38.05,10861.0,36.5726,36.611,36.5342,36.5342,10861.0
2020-11-30 11:35:00,38.06,38.12,38.05,38.1,8969.0,36.5438,36.6014,36.5342,36.5822,8969.0
2020-11-30 11:40:00,38.1,38.22,38.09,38.2,9718.0,36.5822,36.6974,36.5726,36.6782,9718.0
2020-11-30 11:45:00,38.2,38.26,38.2,38.26,20187.0,36.6782,36.7358,36.6782,36.7358,20187.0
2020-11-30 11:50:00,38.26,38.29,38.25,38.27,12118.0,36.7358,36.7646,36.7262,36.7454,12118.0
2020-11-30 11:55:00,38.27,38.29,38.24,38.24,6411.0,36.7454,36.7646,36.7166,36.7166,6411.0
2020-11-30 12:00:00,38.25,38.26,38.22,38.25,4571.0,36.7262,36.7358,36.6974,36.7262,4571.0
2020-11-30 12:05:00,38.25,38.26,38.18,38.25,4445.0,36.7262,36.7358,36.659,36.7262,4445.0
2020-11-30 12:10:00,38.25,38.3,38.24,38.29,4864.0,36.7262,36.7742,36.7166,36.7646,4864.0
2020-11-30 12:15:00,38.3,38.31,38.26,38.28,7560.0,36.7742,36.7838,36.7358,36.755,7560.0
2020-11-30 12:20:00,38.28,38.32,38.26,38.31,6721.0,36.755,36.7934,36.7358,36.7838,6721.0
2020-11-30 12:25:00,38.31,38.32,38.23,38.25,32335.0,36.7838,36.7934,36.707,36.7262,32335.0
2020-11-30 12:30:00,38.26,38.32,38.25,38.29,7523.0,36.7358,36.7934,36.7262,36.7646,7523.0
2020-11-30 12:35:00,38.29,38.3,38.22,38.25,15637.0,36.7646,36.7742,36.6974,36.7262,15637.0
2020-11-30 12:40:00,38.26,38.31,38.25,38.3,9655.0,36.7358,36.7838,36.7262,36.7742,9655.0
2020-11-30 12:45:00,38.3,38.31,38.27,38.3,8155.0,36.7742,36.7838,36.7454,36.7742,8155.0
2020-11-30 12:50:00,38.3,38.34,38.3,38.33,6677.0,36.7742,36.8126,36.7742,36.803,6677.0
2020-11-30 12:55:00,38.33,38.37,38.32,38.36,4860.0,36.803,36.8414,36.7934,36.8318,4860.0
2020-11-30 13:00:00,38.36,38.37,38.3,38.3,11146.0,36.8318,36.8414,36.7742,36.7742,11146.0
2020-11-30 13:05:00,38.29,38.31,38.26,38.27,9128.0,36.7646,36.7838,36.7358,36.7454,9128.0
2020-11-30 13:10:00,38.27,38.28,38.18,38.18,27970.0,36.7454,36.755,36.659,36.659,27970.0
2020-11-30 13:15:00,38.18,38.2,38.16,38.18,36392.0,36.659,36.6782,36.6398,36.659,36392.0
2020-11-30 13:20:00,38.18,38.21,38.17,38.18,21230.0,36.659,36.6878,36.6494,36.659,21230.0
2020-11-30 13:25:00,38.19,38.19,38.15,38.16,26223.0,36.6686,36.6686,36.6302,36.6398,26223.0
2020-11-30 13:30:00,38.18,38.18,38.13,38.15,33664.0,36.659,36.659,36.611,36.6302,33664.0
2020-11-30 13:35:00,38.14,38.19,38.14,38.14,37865.0,36.6206,36.6686,36.6206,36.6206,37865.0
2020-11-30 13:40:00,38.14,38.15,38.12,38.14,43742.0,36.6206,36.6302,36.6014,36.6206,43742.0
2020-11-30 13:45:00,38.14,38.15,38.06,38.12,89894.0,36.6206,36.6302,36.5438,36.6014,89894.0
2020-11-30 13:50:00,38.12,38.18,38.07,38.14,24544.0,36.6014,36.659,36.5534,36.6206,24544.0
2020-11-30 13:55:00,38.12,38.13,38.08,38.09,9427.0,36.6014,36.611,36.563,36.5726,9427.0
2020-11-30 14:00:00,38.09,38.12,38.06,38.12,8405.0,36.5726,36.6014,36.5438,36.6014,8405.0
2020-11-30 14:05:00,38.12,38.24,38.11,38.23,8573.0,36.6014,36.7166,36.5918,36.707,8573.0
2020-11-30 14:10:00,38.23,38.25,38.2,38.25,11378.0,36.707,36.7262,36.6782,36.7262,11378.0
2020-11-30 14:15:00,38.26,38.26,38.2,38.22,8415.0,36.7358,36.7358,36.6782,36.6974,8415.0
2020-11-30 14:20:00,38.22,38.23,38.21,38.23,5428.0,36.6974,36.707,36.6878,36.707,5428.0
2020-11-30 14:25:00,38.23,38.24,38.21,38.23,4345.0,36.707,36.7166,36.6878,36.707,4345.0
2020-11-30 14:30:00,38.23,38.23,38.17,38.2,9255.0,36.707,36.707,36.6494,36.6782,9255.0
2020-11-30 14:35:00,38.18,38.18,38.12,38.15,4595.0,36.659,36.659,36.6014,36.6302,4595.0
2020-11-30 14:40:00,38.15,38.15,38.09,38.12,8882.0,36.6302,36.6302,36.5726,36.6014,8882.0
2020-11-30 14:45:00,38.13,38.17,38.12,38.17,5130.0,36.611,36.6494,36.6014,36.6494,5130.0
2020-11-30 14:50:00,38.17,38.18,38.12,38.13,11143.0,36.6494,36.659,36.6014,36.611,11143.0
2020-11-30 14:55:00,38.13,38.26,38.13,38.23,45022.0,36.611,36.7358,36.611,36.707,45022.0
2020-11-30 15:00:00,38.24,38.27,38.21,38.22,23151.0,36.7166,36.7454,36.6878,36.6974,23151.0
2020-11-30 15:05:00,38.24,38.27,38.16,38.17,11447.0,36.7166,36.7454,36.6398,36.6494,11447.0
2020-11-30 15:10:00,38.17,38.18,38.12,38.14,9695.0,36.6494,36.659,36.6014,36.6206,9695.0
2020-11-30 15:15:00,38.14,38.22,38.14,38.22,8490.0,36.6206,36.6974,36.6206,36.6974,8490.0
2020-11-30 15:20:00,38.21,38.22,38.18,38.22,15759.0,36.6878,36.6974,36.659,36.6974,15759.0
2020-11-30 15:25:00,38.22,38.22,38.14,38.14,13492.0,36.6974,36.6974,36.6206,36.6206,13492.0
2020-11-30 15:30:00,38.14,38.16,38.11,38.15,12446.0,36.6206,36.6398,36.5918,36.6302,12446.0
2020-11-30 15:35:00,38.16,38.17,38.13,38.15,10689.0,36.6398,36.6494,36.611,36.6302,10689.0
2020-11-30 15:40:00,38.14,38.14,38.04,38.05,28957.0,36.6206,36.6206,36.5246,36.5342,28957.0
2020-11-30 15:45:00,38.05,38.06,37.99,38.01,49145.0,36.5342,36.5438,36.4766,36.4958,49145.0
2020-11-30 15:50:00,38.0,38.01,37.88,37.99,102969.0,36.4862,36.4958,36.3709,36.4766,102969.0
2020-11-30 15:55:00,37.98,38.03,37.84,37.92,338431.0,36.467,36.515,36.3325,36.4093,338431.0
2020-12-01 09:30:00,38.54,38.58,38.41,38.5,35526.0,37.0046,37.043,36.8798,36.9662,35526.0
2020-12-01 09:35:00,38.58,38.58,38.46,38.51,7578.0,37.043,37.043,36.9278,36.9758,7578.0
2020-12-01 09:40:00,38.52,38.67,38.48,38.67,9813.0,36.9854,37.1295,36.947,37.1295,9813.0
2020-12-01 09:45:00,38.66,38.73,38.64,38.64,15375.0,37.1199,37.1871,37.1007,37.1007,15375.0
2020-12-01 09:50:00,38.61,38.7,38.59,38.65,16545.0,37.0719,37.1583,37.0527,37.1103,16545.0
2020-12-01 09:55:00,38.67,38.74,38.65,38.73,18504.0,37.1295,37.1967,37.1103,37.1871,18504.0
2020-12-01 10:00:00,38.74,38.89,38.74,38.87,34842.0,37.1967,37.3407,37.1967,37.3215,34842.0
2020-12-01 10:05:00,38.87,38.96,38.83,38.87,31847.0,37.3215,37.4079,37.2831,37.3215,31847.0
2020-12-01 10:10:00,38.85,38.88,38.77,38.77,24605.0,37.3023,37.3311,37.2255,37.2255,24605.0
2020-12-01 10:15:00,38.78,38.8,38.69,38.76,21790.0,37.2351,37.2543,37.1487,37.2159,21790.0
2020-12-01 10:20:00,38.77,38.79,38.69,38.69,16361.0,37.2255,37.2447,37.1487,37.1487,16361.0
2020-12-01 10:25:00,38.67,38.7,38.61,38.69,18478.0,37.1295,37.1583,37.0719,37.1487,18478.0
2020-12-01 10:30:00,38.69,38.72,38.52,38.52,16126.0,37.1487,37.1775,36.9854,36.9854,16126.0
2020-12-01 10:35:00,38.54,38.54,38.42,38.45,21834.0,37.0046,37.0046,36.8894,36.9182,21834.0
2020-12-01 10:40:00,38.45,38.53,38.44,38.51,11597.0,36.9182,36.995,36.9086,36.9758,11597.0
2020-12-01 10:45:00,38.5,38.57,38.41,38.57,22289.0,36.9662,37.0334,36.8798,37.0334,22289.0
2020-12-01 10:50:00,38.59,38.61,38.5,38.55,16689.0,37.0527,37.0719,36.9662,37.0142,16689.0
2020-12-01 10:55:00,38.56,38.6,38.54,38.56,15363.0,37.0238,37.0623,37.0046,37.0238,15363.0
2020-12-01 11:00:00,38.56,38.64,38.55,38.63,12772.0,37.0238,37.1007,37.0142,37.0911,12772.0
2020-12-01 11:05:00,38.63,38.7,38.61,38.69,16607.0,37.0911,37.1583,37.0719,37.1487,16607.0
2020-12-01 11:10:00,38.69,38.72,38.67,38.68,16668.0,37.1487,37.1775,37.1295,37.1391,16668.0
2020-12-01 11:15:00,38.69,38.77,38.67,38.76,25487.0,37.1487,37.2255,37.1295,37.2159,25487.0
2020-12-01 11:20:00,38.75,38.82,38.75,38.8,9231.0,37.2063,37.2735,37.2063,37.2543,9231.0
2020-12-01 11:25:00,38.81,38.81,38.68,38.68,24778.0,37.2639,37.2639,37.1391,37.1391,24778.0
2020-12-01 11:30:00,38.67,38.74,38.63,38.71,18861.0,37.1295,37.1967,37.0911,37.1679,18861.0
2020-12-01 11:35:00,38.72,38.75,38.6,38.65,11070.0,37.1775,37.2063,37.0623,37.1103,11070.0
2020-12-01 11:40:00,38.65,38.71,38.64,38.69,26098.0,37.1103,37.1679,37.1007,37.1487,26098.0
2020-12-01 11:45:00,38.68,38.7,38.66,38.68,15227.0,37.1391,37.1583,37.1199,37.1391,15227.0
2020-12-01 11:50:00,38.69,38.71,38.68,38.7,10772.0,37.1487,37.1679,37.1391,37.1583,10772.0
2020-12-01 11:55:00,38.71,38.75,38.7,38.72,18877.0,37.1679,37.2063,37.1583,37.1775,18877.0
2020-12-01 12:00:00,38.71,38.73,38.64,38.66,13491.0,37.1679,37.1871,37.1007,37.1199,13491.0
2020-12-01 12:05:00,38.66,38.71,38.59,38.71,10385.0,37.1199,37.1679,37.0527,37.1679,10385.0
2020-12-01 12:10:00,38.68,38.73,38.67,38.68,6870.0,37.1391,37.1871,37.1295,37.1391,6870.0
2020-12-01 12:15:00,38.68,38.7,38.66,38.69,10100.0,37.1391,37.1583,37.1199,37.1487,10100.0
2020-12-01 12:20:00,38.7,38.71,38.66,38.71,9343.0,37.1583,37.1679,37.1199,37.1679,9343.0
2020-12-01 12:25:00,38.71,38.8,38.7,38.77,36986.0,37.1679,37.2543,37.1583,37.2255,36986.0
2020-12-01 12:30:00,38.77,38.81,38.75,38.8,17330.0,37.2255,37.2639,37.2063,37.2543,17330.0
2020-12-01 12:35:00,38.8,38.8,38.76,38.77,16320.0,37.2543,37.2543,37.2159,37.2255,16320.0
2020-12-01 12:40:00,38.77,38.78,38.73,38.77,10353.0,37.2255,37.2351,37.1871,37.2255,10353.0
2020-12-01 12:45:00,38.76,38.86,38.75,38.84,17217.0,37.2159,37.3119,37.2063,37.2927,17217.0
2020-12-01 12:50:00,38.84,38.86,38.81,38.86,29335.0,37.2927,37.3119,37.2639,37.3119,29335.0
2020-12-01 12:55:00,38.85,38.89,38.83,38.84,9628.0,37.3023,37.3407,37.2831,37.2927,9628.0
2020-12-01 13:00:00,38.82,38.88,38.82,38.87,10177.0,37.2735,37.3311,37.2735,37.3215,10177.0
2020-12-01 13:05:00,38.88,38.88,38.86,38.87,11191.0,37.3311,37.3311,37.3119,37.3215,11191.0
2020-12-01 13:10:00,38.87,38.89,38.83,38.88,18401.0,37.3215,37.3407,37.2831,37.3311,18401.0
2020-12-01 13:15:00,38.89,38.9,38.86,38.87,8528.0,37.3407,37.3503,37.3119,37.3215,8528.0
2020-12-01 13:20:00,38.87,38.92,38.87,38.89,19845.0,37.3215,37.3695,37.3215,37.3407,19845.0
2020-12-01 13:25:00,38.9,38.93,38.89,38.91,12968.0,37.3503,37.3791,37.3407,37.3599,12968.0
2020-12-01 13:30:00,38.91,38.92,38.86,38.91,16198.0,37.3599,37.3695,37.3119,37.3599,16198.0
2020-12-01 13:35:00,38.9,38.94,38.9,38.93,12583.0,37.3503,37.3887,37.3503,37.3791,12583.0
2020-12-01 13:40:00,38.93,38.96,38.92,38.95,10849.0,37.3791,37.4079,37.3695,37.3983,10849.0
2020-12-01 13:45:00,38.94,38.99,38.92,38.98,12001.0,37.3887,37.4367,37.3695,37.4271,12001.0
2020-12-01 13:50:00,38.98,39.03,38.98,39.02,22395.0,37.4271,37.4751,37.4271,37.4655,22395.0
2020-12-01 13:55:00,39.03,39.08,39.03,39.08,14506.0,37.4751,37.5231,37.4751,37.5231,14506.0
2020-12-01 14:00:00,39.07,39.08,39.03,39.05,15948.0,37.5135,37.5231,37.4751,37.4943,15948.0
2020-12-01 14:05:00,39.05,39.06,39.0,39.0,14109.0,37.4943,37.5039,37.4463,37.4463,14109.0
2020-12-01 14:10:00,39.0,39.01,38.98,39.0,12650.0,37.4463,37.4559,37.4271,37.4463,12650.0
2020-12-01 14:15:00,39.0,39.02,38.99,39.01,8283.0,37.4463,37.4655,37.4367,37.4559,8283.0
2020-12-01 14:20:00,39.01,39.05,39.0,39.03,10216.0,37.4559,37.4943,37.4463,37.4751,10216.0
2020-12-01 14:25:00,39.04,39.05,39.02,39.04,6877.0,37.4847,37.4943,37.4655,37.4847,6877.0
2020-12-01 14:30:00,39.03,39.03,38.98,38.98,8442.0,37.4751,37.4751,37.4271,37.4271,8442.0
2020-12-01 14:35:00,38.98,39.0,38.95,39.0,16579.0,37.4271,37.4463,37.3983,37.4463,16579.0
2020-12-01 14:40:00,39.01,39.06,39.0,39.05,9236.0,37.4559,37.5039,37.4463,37.4943,9236.0
2020-12-01 14:45:00,39.04,39.05,39.01,39.02,12791.0,37.4847,37.4943,37.4559,37.4655,12791.0
2020-12-01 14:50:00,39.03,39.03,38.96,38.98,10192.0,37.4751,37.4751,37.4079,37.4271,10192.0
2020-12-01 14:55:00,38.98,38.98,38.95,38.97,11356.0,37.4271,37.4271,37.3983,37.4175,11356.0
2020-12-01 15:00:00,38.97,38.97,38.9,38.9,12517.0,37.4175,37.4175,37.3503,37.3503,12517.0
2020-12-01 15:05:00,38.89,38.89,38.84,38.87,17853.0,37.3407,37.3407,37.2927,37.3215,17853.0
2020-12-01 15:10:00,38.88,38.92,38.87,38.89,11534.0,37.3311,37.3695,37.3215,37.3407,11534.0
2020-12-01 15:15:00,38.88,38.89,38.84,38.85,12010.0,37.3311,37.3407,37.2927,37.3023,12010.0
2020-12-01 15:20:00,38.85,38.91,38.85,38.9,10942.0,37.3023,37.3599,37.3023,37.3503,10942.0
2020-12-01 15:25:00,38.9,38.92,38.88,38.91,20684.0,37.3503,37.3695,37.3311,37.3599,20684.0
2020-12-01 15:30:00,38.91,38.92,38.82,38.88,25922.0,37.3599,37.3695,37.2735,37.3311,25922.0
2020-12-01 15:35:00,38.88,38.9,38.84,38.88,33326.0,37.3311,37.3503,37.2927,37.3311,33326.0
2020-12-01 15:40:00,38.87,38.88,38.85,38.88,15484.0,37.3215,37.3311,37.3023,37.3311,15484.0
2020-12-01 15:45:00,38.88,38.95,38.87,38.94,32799.0,37.3311,37.3983,37.3215,37.3887,32799.0
2020-12-01 15:50:00,38.93,38.97,38.9,38.95,44473.0,37.3791,37.4175,37.3503,37.3983,44473.0
2020-12-01 15:55:00,38.95,38.95,38.89,38.91,97275.0,37.3983,37.3983,37.3407,37.3599,97275.0
2020-12-02 09:30:00,38.96,38.96,38.58,38.59,14706.0,37.4079,37.4079,37.043,37.0527,14706.0
2020-12-02 09:35:00,38.6,38.75,38.54,38.68,6258.0,37.0623,37.2063,37.0046,37.1391,6258.0
2020-12-02 09:40:00,38.69,38.77,38.63,38.63,20333.0,37.1487,37.2255,37.0911,37.0911,20333.0
2020-12-02 09:45:00,38.62,38.68,38.51,38.52,10505.0,37.0815,37.1391,36.9758,36.9854,10505.0
2020-12-02 09:50:00,38.48,38.54,38.48,38.5,6070.0,36.947,37.0046,36.947,36.9662,6070.0
2020-12-02 09:55:00,38.48,38.7,38.47,38.66,5502.0,36.947,37.1583,36.9374,37.1199,5502.0
2020-12-02 10:00:00,38.72,38.72,38.64,38.7,10976.0,37.1775,37.1775,37.1007,37.1583,10976.0
2020-12-02 10:05:00,38.7,38.91,38.66,38.8,37209.0,37.1583,37.3599,37.1199,37.2543,37209.0
2020-12-02 10:10:00,38.81,38.89,38.8,38.82,5205.0,37.2639,37.3407,37.2543,37.2735,5205.0
2020-12-02 10:15:00,38.81,38.89,38.81,38.83,4230.0,37.2639,37.3407,37.2639,37.2831,4230.0
2020-12-02 10:20:00,38.83,38.88,38.83,38.83,8306.0,37.2831,37.3311,37.2831,37.2831,8306.0
2020-12-02 10:25:00,38.83,38.92,38.8,38.92,7105.0,37.2831,37.3695,37.2543,37.3695,7105.0
2020-12-02 10:30:00,38.9,38.93,38.85,38.88,10991.0,37.3503,37.3791,37.3023,37.3311,10991.0
2020-12-02 10:35:00,38.91,39.03,38.89,38.98,14577.0,37.3599,37.4751,37.3407,37.4271,14577.0
2020-12-02 10:40:00,38.98,38.98,38.91,38.93,5719.0,37.4271,37.4271,37.3599,37.3791,5719.0
2020-12-02 10:45:00,38.92,38.93,38.85,38.86,4918.0,37.3695,37.3791,37.3023,37.3119,4918.0
2020-12-02 10:50:00,38.85,38.9,38.82,38.86,2800.0,37.3023,37.3503,37.2735,37.3119,2800.0
2020-12-02 10:55:00,38.86,38.92,38.85,38.92,2978.0,37.3119,37.3695,37.3023,37.3695,2978.0
2020-12-02 11:00:00,38.92,38.98,38.92,38.98,5518.0,37.3695,37.4271,37.3695,37.4271,5518.0
2020-12-02 11:05:00,38.96,39.07,38.94,39.05,14161.0,37.4079,37.5135,37.3887,37.4943,14161.0
2020-12-02 11:10:00,39.05,39.12,39.04,39.09,12562.0,37.4943,37.5615,37.4847,37.5327,12562.0
2020-12-02 11:15:00,39.1,39.1,39.04,39.09,9801.0,37.5423,37.5423,37.4847,37.5327,9801.0
2020-12-02 11:20:00,39.08,39.25,39.08,39.2,48412.0,37.5231,37.6864,37.5231,37.6383,48412.0
2020-12-02 11:25:00,39.2,39.25,39.17,39.21,14676.0,37.6383,37.6864,37.6095,37.648,14676.0
2020-12-02 11:30:00,39.2,39.2,39.06,39.09,5552.0,37.6383,37.6383,37.5039,37.5327,5552.0
2020-12-02 11:35:00,39.08,39.08,39.0,39.05,5783.0,37.5231,37.5231,37.4463,37.4943,5783.0
2020-12-02 11:40:00,39.04,39.05,39.01,39.02,6118.0,37.4847,37.4943,37.4559,37.4655,6118.0
2020-12-02 11:45:00,39.02,39.09,39.02,39.07,4788.0,37.4655,37.5327,37.4655,37.5135,4788.0
2020-12-02 11:50:00,39.09,39.09,39.02,39.03,3312.0,37.5327,37.5327,37.4655,37.4751,3312.0
2020-12-02 11:55:00,39.04,39.09,39.0,39.01,5744.0,37.4847,37.5327,37.4463,37.4559,5744.0
2020-12-02 12:00:00,39.01,39.09,39.0,39.07,3411.0,37.4559,37.5327,37.4463,37.5135,3411.0
2020-12-02 12:05:00,39.06,39.06,38.99,38.99,10166.0,37.5039,37.5039,37.4367,37.4367,10166.0
2020-12-02 12:10:00,38.99,39.02,38.98,39.01,5390.0,37.4367,37.4655,37.4271,37.4559,5390.0
2020-12-02 12:15:00,39.01,39.01,38.99,38.99,810.0,37.4559,37.4559,37.4367,37.4367,810.0
2020-12-02 12:20:00,39.0,39.02,38.98,38.99,2417.0,37.4463,37.4655,37.4271,37.4367,2417.0
2020-12-02 12:25:00,39.0,39.15,39.0,39.11,12748.0,37.4463,37.5903,37.4463,37.5519,12748.0
2020-12-02 12:30:00,39.08,39.08,39.04,39.06,13764.0,37.5231,37.5231,37.4847,37.5039,13764.0
2020-12-02 12:35:00,39.04,39.17,39.01,39.17,34592.0,37.4847,37.6095,37.4559,37.6095,34592.0
2020-12-02 12:40:00,39.15,39.15,39.03,39.03,8541.0,37.5903,37.5903,37.4751,37.4751,8541.0
2020-12-02 12:45:00,39.03,39.11,39.03,39.11,5198.0,37.4751,37.5519,37.4751,37.5519,5198.0
2020-12-02 12:50:00,39.11,39.21,39.11,39.21,22059.0,37.5519,37.648,37.5519,37.648,22059.0
2020-12-02 12:55:00,39.2,39.21,39.14,39.16,6747.0,37.6383,37.648,37.5807,37.5999,6747.0
2020-12-02 13:00:00,39.14,39.2,39.04,39.17,11463.0,37.5807,37.6383,37.4847,37.6095,11463.0
2020-12-02 13:05:00,39.16,39.17,39.13,39.13,5858.0,37.5999,37.6095,37.5711,37.5711,5858.0
2020-12-02 13:10:00,39.14,39.14,39.12,39.14,1800.0,37.5807,37.5807,37.5615,37.5807,1800.0
2020-12-02 13:15:00,39.12,39.21,39.12,39.14,10936.0,37.5615,37.648,37.5615,37.5807,10936.0
2020-12-02 13:20:00,39.11,39.2,39.11,39.2,11100.0,37.5519,37.6383,37.5519,37.6383,11100.0
2020-12-02 13:25:00,39.18,39.21,39.16,39.17,4450.0,37.6191,37.648,37.5999,37.6095,4450.0
2020-12-02 13:30:00,39.19,39.21,39.15,39.2,14787.0,37.6287,37.648,37.5903,37.6383,14787.0
2020-12-02 13:35:00,39.19,39.26,39.17,39.21,22722.0,37.6287,37.696,37.6095,37.648,22722.0
2020-12-02 13:40:00,39.21,39.22,39.13,39.15,3311.0,37.648,37.6576,37.5711,37.5903,3311.0
2020-12-02 13:45:00,39.16,39.17,39.11,39.13,2399.0,37.5999,37.6095,37.5519,37.5711,2399.0
2020-12-02 13:50:00,39.15,39.17,39.09,39.17,15142.0,37.5903,37.6095,37.5327,37.6095,15142.0
2020-12-02 13:55:00,39.14,39.22,39.13,39.16,18377.0,37.5807,37.6576,37.5711,37.5999,18377.0
2020-12-02 14:00:00,39.15,39.18,39.11,39.14,5424.0,37.5903,37.6191,37.5519,37.5807,5424.0
2020-12-02 14:05:00,39.12,39.15,39.07,39.1,5388.0,37.5615,37.5903,37.5135,37.5423,5388.0
2020-12-02 14:10:00,39.08,39.12,39.05,39.08,10791.0,37.5231,37.5615,37.4943,37.5231,10791.0
2020-12-02 14:15:00,39.09,39.15,39.07,39.13,7563.0,37.5327,37.5903,37.5135,37.5711,7563.0
2020-12-02 14:20:00,39.14,39.15,39.09,39.13,3100.0,37.5807,37.5903,37.5327,37.5711,3100.0
2020-12-02 14:25:00,39.12,39.12,39.08,39.12,5247.0,37.5615,37.5615,37.5231,37.5615,5247.0
2020-12-02 14:30:00,39.11,39.19,39.1,39.17,5984.0,37.5519,37.6287,37.5423,37.6095,5984.0
2020-12-02 14:35:00,39.16,39.21,39.15,39.16,8247.0,37.5999,37.648,37.5903,37.5999,8247.0
2020-12-02 14:40:00,39.16,39.18,39.12,39.16,6250.0,37.5999,37.6191,37.5615,37.5999,6250.0
2020-12-02 14:45:00,39.17,39.25,39.16,39.25,11397.0,37.6095,37.6864,37.5999,37.6864,11397.0
2020-12-02 14:50:00,39.25,39.27,39.22,39.27,7508.0,37.6864,37.7056,37.6576,37.7056,7508.0
2020-12-02 14:55:00,39.28,39.31,39.26,39.31,14598.0,37.7152,37.744,37.696,37.744,14598.0
2020-12-02 15:00:00,39.3,39.35,39.28,39.34,13987.0,37.7344,37.7824,37.7152,37.7728,13987.0
2020-12-02 15:05:00,39.35,39.35,39.26,39.32,15099.0,37.7824,37.7824,37.696,37.7536,15099.0
2020-12-02 15:10:00,39.33,39.37,39.32,39.33,7820.0,37.7632,37.8016,37.7536,37.7632,7820.0
2020-12-02 15:15:00,39.34,39.37,39.29,39.31,14972.0,37.7728,37.8016,37.7248,37.744,14972.0
2020-12-02 15:20:00,39.3,39.31,39.25,39.31,18818.0,37.7344,37.744,37.6864,37.744,18818.0
2020-12-02 15:25:00,39.29,39.29,39.23,39.24,11899.0,37.7248,37.7248,37.6672,37.6768,11899.0
2020-12-02 15:30:00,39.23,39.33,39.23,39.32,22252.0,37.6672,37.7632,37.6672,37.7536,22252.0
2020-12-02 15:35:00,39.32,39.34,39.28,39.33,20363.0,37.7536,37.7728,37.7152,37.7632,20363.0
2020-12-02 15:40:00,39.32,39.35,39.28,39.34,29440.0,37.7536,37.7824,37.7152,37.7728,29440.0
2020-12-02 15:45:00,39.34,39.35,39.31,39.34,32179.0,37.7728,37.7824,37.744,37.7728,32179.0
2020-12-02 15:50:00,39.35,39.39,39.3,39.34,58378.0,37.7824,37.8208,37.7344,37.7728,58378.0
2020-12-02 15:55:00,39.33,39.33,39.21,39.22,154388.0,37.7632,37.7632,37.648,37.6576,154388.0
2020-12-03 09:30:00,39.35,39.35,39.25,39.26,24118.0,37.7824,37.7824,37.6864,37.696,24118.0
2020-12-03 09:35:00,39.25,39.33,39.13,39.33,17532.0,37.6864,37.7632,37.5711,37.7632,17532.0
2020-12-03 09:40:00,39.34,39.51,39.33,39.49,15123.0,37.7728,37.936,37.7632,37.9168,15123.0
2020-12-03 09:45:00,39.49,39.49,39.25,39.3,24287.0,37.9168,37.9168,37.6864,37.7344,24287.0
2020-12-03 09:50:00,39.31,39.41,39.25,39.27,17872.0,37.744,37.84,37.6864,37.7056,17872.0
2020-12-03 09:55:00,39.27,39.44,39.27,39.44,9487.0,37.7056,37.8688,37.7056,37.8688,9487.0
2020-12-03 10:00:00,39.42,39.55,39.42,39.52,10138.0,37.8496,37.9744,37.8496,37.9456,10138.0
2020-12-03 10:05:00,39.52,39.55,39.44,39.46,4586.0,37.9456,37.9744,37.8688,37.888,4586.0
2020-12-03 10:10:00,39.46,39.57,39.46,39.56,8413.0,37.888,37.9936,37.888,37.984,8413.0
2020-12-03 10:15:00,39.54,39.59,39.54,39.57,5940.0,37.9648,38.0128,37.9648,37.9936,5940.0
2020-12-03 10:20:00,39.56,39.56,39.51,39.51,3322.0,37.984,37.984,37.936,37.936,3322.0
2020-12-03 10:25:00,39.52,39.54,39.41,39.49,11539.0,37.9456,37.9648,37.84,37.9168,11539.0
2020-12-03 10:30:00,39.52,39.63,39.51,39.59,9776.0,37.9456,38.0512,37.936,38.0128,9776.0
2020-12-03 10:35:00,39.55,39.58,39.51,39.58,6736.0,37.9744,38.0032,37.936,38.0032,6736.0
2020-12-03 10:40:00,39.55,39.6,39.53,39.58,6361.0,37.9744,38.0224,37.9552,38.0032,6361.0
2020-12-03 10:45:00,39.58,39.59,39.47,39.5,14427.0,38.0032,38.0128,37.8976,37.9264,14427.0
2020-12-03 10:50:00,39.48,39.55,39.48,39.52,4580.0,37.9072,37.9744,37.9072,37.9456,4580.0
2020-12-03 10:55:00,39.47,39.55,39.47,39.54,7701.0,37.8976,37.9744,37.8976,37.9648,7701.0
2020-12-03 11:00:00,39.57,39.62,39.56,39.61,7394.0,37.9936,38.0416,37.984,38.032,7394.0
2020-12-03 11:05:00,39.62,39.67,39.58,39.6,8362.0,38.0416,38.0896,38.0032,38.0224,8362.0
2020-12-03 11:10:00,39.57,39.58,39.51,39.58,6359.0,37.9936,38.0032,37.936,38.0032,6359.0
2020-12-03 11:15:00,39.58,39.66,39.58,39.65,5850.0,38.0032,38.08,38.0032,38.0704,5850.0
2020-12-03 11:20:00,39.64,39.65,39.57,39.57,4011.0,38.0608,38.0704,37.9936,37.9936,4011.0
2020-12-03 11:25:00,39.61,39.64,39.6,39.61,6481.0,38.032,38.0608,38.0224,38.032,6481.0
2020-12-03 11:30:00,39.61,39.63,39.55,39.63,7755.0,38.032,38.0512,37.9744,38.0512,7755.0
2020-12-03 11:35:00,39.63,39.63,39.58,39.61,7780.0,38.0512,38.0512,38.0032,38.032,7780.0
2020-12-03 11:40:00,39.63,39.64,39.6,39.63,7849.0,38.0512,38.0608,38.0224,38.0512,7849.0
2020-12-03 11:45:00,39.62,39.67,39.59,39.65,9046.0,38.0416,38.0896,38.0128,38.0704,9046.0
2020-12-03 11:50:00,39.65,39.72,39.62,39.69,21576.0,38.0704,38.1376,38.0416,38.1088,21576.0
2020-12-03 11:55:00,39.67,39.71,39.64,39.65,6300.0,38.0896,38.128,38.0608,38.0704,6300.0
2020-12-03 12:00:00,39.64,39.67,39.57,39.63,10359.0,38.0608,38.0896,37.9936,38.0512,10359.0
2020-12-03 12:05:00,39.64,39.67,39.63,39.67,8568.0,38.0608,38.0896,38.0512,38.0896,8568.0
2020-12-03 12:10:00,39.67,39.71,39.65,39.7,5524.0,38.0896,38.128,38.0704,38.1184,5524.0
2020-12-03 12:15:00,39.71,39.76,39.7,39.73,11185.0,38.128,38.176,38.1184,38.1472,11185.0
2020-12-03 12:20:00,39.76,39.8,39.74,39.74,13239.0,38.176,38.2144,38.1568,38.1568,13239.0
2020-12-03 12:25:00,39.75,39.75,39.72,39.72,2710.0,38.1664,38.1664,38.1376,38.1376,2710.0
2020-12-03 12:30:00,39.7,39.73,39.66,39.69,19840.0,38.1184,38.1472,38.08,38.1088,19840.0
2020-12-03 12:35:00,39.71,39.72,39.67,39.71,6603.0,38.128,38.1376,38.0896,38.128,6603.0
2020-12-03 12:40:00,39.7,39.7,39.67,39.69,1475.0,38.1184,38.1184,38.0896,38.1088,1475.0
2020-12-03 12:45:00,39.68,39.69,39.65,39.66,5741.0,38.0992,38.1088,38.0704,38.08,5741.0
2020-12-03 12:50:00,39.65,39.66,39.62,39.64,8560.0,38.0704,38.08,38.0416,38.0608,8560.0
2020-12-03 12:55:00,39.65,39.66,39.63,39.66,2600.0,38.0704,38.08,38.0512,38.08,2600.0
2020-12-03 13:00:00,39.66,39.66,39.56,39.59,6960.0,38.08,38.08,37.984,38.0128,6960.0
2020-12-03 13:05:00,39.6,39.6,39.55,39.59,7737.0,38.0224,38.0224,37.9744,38.0128,7737.0
2020-12-03 13:10:00,39.58,39.59,39.56,39.57,5981.0,38.0032,38.0128,37.984,37.9936,5981.0
2020-12-03 13:15:00,39.58,39.61,39.49,39.51,10897.0,38.0032,38.032,37.9168,37.936,10897.0
2020-12-03 13:20:00,39.54,39.55,39.48,39.52,8682.0,37.9648,37.9744,37.9072,37.9456,8682.0
2020-12-03 13:25:00,39.53,39.54,39.49,39.51,4199.0,37.9552,37.9648,37.9168,37.936,4199.0
2020-12-03 13:30:00,39.49,39.5,39.45,39.48,13417.0,37.9168,37.9264,37.8784,37.9072,13417.0
2020-12-03 13:35:00,39.46,39.47,39.42,39.42,8225.0,37.888,37.8976,37.8496,37.8496,8225.0
2020-12-03 13:40:00,39.4,39.44,39.4,39.43,9215.0,37.8304,37.8688,37.8304,37.8592,9215.0
2020-12-03 13:45:00,39.43,39.57,39.43,39.55,37164.0,37.8592,37.9936,37.8592,37.9744,37164.0
2020-12-03 13:50:00,39.55,39.6,39.54,39.58,9585.0,37.9744,38.0224,37.9648,38.0032,9585.0
2020-12-03 13:55:00,39.56,39.57,39.48,39.48,10099.0,37.984,37.9936,37.9072,37.9072,10099.0
2020-12-03 14:00:00,39.49,39.52,39.48,39.49,8873.0,37.9168,37.9456,37.9072,37.9168,8873.0
2020-12-03 14:05:00,39.49,39.52,39.48,39.51,7563.0,37.9168,37.9456,37.9072,37.936,7563.0
2020-12-03 14:10:00,39.49,39.53,39.49,39.5,11013.0,37.9168,37.9552,37.9168,37.9264,11013.0
2020-12-03 14:15:00,39.52,39.52,39.47,39.49,6367.0,37.9456,37.9456,37.8976,37.9168,6367.0
2020-12-03 14:20:00,39.49,39.54,39.49,39.52,18851.0,37.9168,37.9648,37.9168,37.9456,18851.0
2020-12-03 14:25:00,39.51,39.51,39.46,39.48,4808.0,37.936,37.936,37.888,37.9072,4808.0
2020-12-03 14:30:00,39.47,39.54,39.47,39.49,9820.0,37.8976,37.9648,37.8976,37.9168,9820.0
2020-12-03 14:35:00,39.51,39.53,39.49,39.52,7973.0,37.936,37.9552,37.9168,37.9456,7973.0
2020-12-03 14:40:00,39.53,39.55,39.5,39.55,6095.0,37.9552,37.9744,37.9264,37.9744,6095.0
2020-12-03 14:45:00,39.53,39.56,39.52,39.55,6642.0,37.9552,37.984,37.9456,37.9744,6642.0
2020-12-03 14:50:00,39.55,39.57,39.54,39.55,5983.0,37.9744,37.9936,37.9648,37.9744,5983.0
2020-12-03 14:55:00,39.55,39.57,39.53,39.55,10334.0,37.9744,37.9936,37.9552,37.9744,10334.0
2020-12-03 15:00:00,39.55,39.57,39.53,39.55,9801.0,37.9744,37.9936,37.9552,37.9744,9801.0
2020-12-03 15:05:00,39.55,39.56,39.51,39.52,6335.0,37.9744,37.984,37.936,37.9456,6335.0
2020-12-03 15:10:00,39.52,39.56,39.51,39.55,11688.0,37.9456,37.984,37.936,37.9744,11688.0
2020-12-03 15:15:00,39.55,39.58,39.54,39.57,11017.0,37.9744,38.0032,37.9648,37.9936,11017.0
2020-12-03 15:20:00,39.57,39.58,39.53,39.54,17374.0,37.9936,38.0032,37.9552,37.9648,17374.0
2020-12-03 15:25:00,39.54,39.55,39.49,39.51,7961.0,37.9648,37.9744,37.9168,37.936,7961.0
2020-12-03 15:30:00,39.51,39.52,39.46,39.47,11343.0,37.936,37.9456,37.888,37.8976,11343.0
2020-12-03 15:35:00,39.47,39.47,39.32,39.32,27580.0,37.8976,37.8976,37.7536,37.7536,27580.0
2020-12-03 15:40:00,39.32,39.32,39.18,39.29,26099.0,37.7536,37.7536,37.6191,37.7248,26099.0
2020-12-03 15:45:00,39.31,39.41,39.27,39.39,34886.0,37.744,37.84,37.7056,37.8208,34886.0
2020-12-03 15:50:00,39.41,39.44,39.2,39.22,53511.0,37.84,37.8688,37.6383,37.6576,53511.0
2020-12-03 15:55:00,39.24,39.26,39.09,39.21,238481.0,37.6768,37.696,37.5327,37.648,238481.0
2020-12-04 09:30:00,39.44,39.64,39.06,39.53,23149.0,37.8688,38.0608,37.5039,37.9552,23149.0
2020-12-04 09:35:00,39.54,39.65,39.52,39.62,22630.0,37.9648,38.0704,37.9456,38.0416,22630.0
2020-12-04 09:40:00,39.59,39.64,39.56,39.57,8464.0,38.0128,38.0608,37.984,37.9936,8464.0
2020-12-04 09:45:00,39.6,39.63,39.5,39.51,12534.0,38.0224,38.0512,37.9264,37.936,12534.0
2020-12-04 09:50:00,39.48,39.52,39.35,39.39,9491.0,37.9072,37.9456,37.7824,37.8208,9491.0
2020-12-04 09:55:00,39.35,39.45,39.31,39.45,12966.0,37.7824,37.8784,37.744,37.8784,12966.0
2020-12-04 10:00:00,39.43,39.48,39.38,39.48,17896.0,37.8592,37.9072,37.8112,37.9072,17896.0
2020-12-04 10:05:00,39.48,39.56,39.48,39.52,11159.0,37.9072,37.984,37.9072,37.9456,11159.0
2020-12-04 10:10:00,39.52,39.53,39.47,39.52,26684.0,37.9456,37.9552,37.8976,37.9456,26684.0
2020-12-04 10:15:00,39.53,39.57,39.52,39.54,11649.0,37.9552,37.9936,37.9456,37.9648,11649.0
2020-12-04 10:20:00,39.55,39.6,39.54,39.57,33247.0,37.9744,38.0224,37.9648,37.9936,33247.0
2020-12-04 10:25:00,39.61,39.61,39.56,39.56,12231.0,38.032,38.032,37.984,37.984,12231.0
2020-12-04 10:30:00,39.56,39.59,39.52,39.58,11589.0,37.984,38.0128,37.9456,38.0032,11589.0
2020-12-04 10:35:00,39.59,39.61,39.57,39.6,10481.0,38.0128,38.032,37.9936,38.0224,10481.0
2020-12-04 10:40:00,39.61,39.61,39.55,39.55,9825.0,38.032,38.032,37.9744,37.9744,9825.0
2020-12-04 10:45:00,39.54,39.6,39.5,39.51,11490.0,37.9648,38.0224,37.9264,37.936,11490.0
2020-12-04 10:50:00,39.52,39.59,39.52,39.55,8818.0,37.9456,38.0128,37.9456,37.9744,8818.0
2020-12-04 10:55:00,39.55,39.58,39.54,39.57,7085.0,37.9744,38.0032,37.9648,37.9936,7085.0
2020-12-04 11:00:00,39.59,39.6,39.56,39.59,8090.0,38.0128,38.0224,37.984,38.0128,8090.0
2020-12-04 11:05:00,39.6,39.7,39.58,39.7,16199.0,38.0224,38.1184,38.0032,38.1184,16199.0
2020-12-04 11:10:00,39.69,39.75,39.68,39.73,31805.0,38.1088,38.1664,38.0992,38.1472,31805.0
2020-12-04 11:15:00,39.73,39.78,39.71,39.76,18561.0,38.1472,38.1952,38.128,38.176,18561.0
2020-12-04 11:20:00,39.74,39.82,39.74,39.8,40723.0,38.1568,38.2336,38.1568,38.2144,40723.0
2020-12-04 11:25:00,39.81,39.83,39.77,39.78,15797.0,38.224,38.2433,38.1856,38.1952,15797.0
2020-12-04 11:30:00,39.79,39.82,39.77,39.81,19824.0,38.2048,38.2336,38.1856,38.224,19824.0
2020-12-04 11:35:00,39.79,39.8,39.75,39.78,6051.0,38.2048,38.2144,38.1664,38.1952,6051.0
2020-12-04 11:40:00,39.8,39.81,39.74,39.76,6092.0,38.2144,38.224,38.1568,38.176,6092.0
2020-12-04 11:45:00,39.77,39.81,39.75,39.76,9019.0,38.1856,38.224,38.1664,38.176,9019.0
2020-12-04 11:50:00,39.76,39.79,39.76,39.79,3101.0,38.176,38.2048,38.176,38.2048,3101.0
2020-12-04 11:55:00,39.78,39.78,39.75,39.76,3722.0,38.1952,38.1952,38.1664,38.176,3722.0
2020-12-04 12:00:00,39.77,39.82,39.77,39.82,10128.0,38.1856,38.2336,38.1856,38.2336,10128.0
2020-12-04 12:05:00,39.82,39.84,39.79,39.82,17435.0,38.2336,38.2529,38.2048,38.2336,17435.0
2020-12-04 12:10:00,39.79,39.85,39.78,39.82,13781.0,38.2048,38.2625,38.1952,38.2336,13781.0
2020-12-04 12:15:00,39.81,39.86,39.8,39.84,9948.0,38.224,38.2721,38.2144,38.2529,9948.0
2020-12-04 12:20:00,39.85,39.86,39.83,39.84,2572.0,38.2625,38.2721,38.2433,38.2529,2572.0
2020-12-04 12:25:00,39.84,39.86,39.8,39.81,6982.0,38.2529,38.2721,38.2144,38.224,6982.0
2020-12-04 12:30:00,39.79,39.82,39.75,39.76,8456.0,38.2048,38.2336,38.1664,38.176,8456.0
2020-12-04 12:35:00,39.76,39.78,39.73,39.73,7700.0,38.176,38.1952,38.1472,38.1472,7700.0
2020-12-04 12:40:00,39.73,39.74,39.69,39.71,6666.0,38.1472,38.1568,38.1088,38.128,6666.0
2020-12-04 12:45:00,39.71,39.73,39.66,39.68,4634.0,38.128,38.1472,38.08,38.0992,4634.0
2020-12-04 12:50:00,39.68,39.7,39.65,39.66,6155.0,38.0992,38.1184,38.0704,38.08,6155.0
2020-12-04 12:55:00,39.66,39.67,39.65,39.67,3812.0,38.08,38.0896,38.0704,38.0896,3812.0
2020-12-04 13:00:00,39.67,39.71,39.67,39.68,3546.0,38.0896,38.128,38.0896,38.0992,3546.0
2020-12-04 13:05:00,39.7,39.73,39.7,39.71,4012.0,38.1184,38.1472,38.1184,38.128,4012.0
2020-12-04 13:10:00,39.72,39.73,39.68,39.68,4531.0,38.1376,38.1472,38.0992,38.0992,4531.0
2020-12-04 13:15:00,39.68,39.71,39.68,39.68,3055.0,38.0992,38.128,38.0992,38.0992,3055.0
2020-12-04 13:20:00,39.69,39.71,39.68,39.68,7639.0,38.1088,38.128,38.0992,38.0992,7639.0
2020-12-04 13:25:00,39.68,39.68,39.65,39.67,7438.0,38.0992,38.0992,38.0704,38.0896,7438.0
2020-12-04 13:30:00,39.67,39.68,39.66,39.66,8643.0,38.0896,38.0992,38.08,38.08,8643.0
2020-12-04 13:35:00,39.66,39.68,39.63,39.63,7612.0,38.08,38.0992,38.0512,38.0512,7612.0
2020-12-04 13:40:00,39.63,39.66,39.61,39.61,8393.0,38.0512,38.08,38.032,38.032,8393.0
2020-12-04 13:45:00,39.63,39.64,39.58,39.6,6627.0,38.0512,38.0608,38.0032,38.0224,6627.0
2020-12-04 13:50:00,39.61,39.61,39.57,39.57,6206.0,38.032,38.032,37.9936,37.9936,6206.0
2020-12-04 13:55:00,39.58,39.58,39.53,39.55,8454.0,38.0032,38.0032,37.9552,37.9744,8454.0
2020-12-04 14:00:00,39.56,39.56,39.52,39.53,10085.0,37.984,37.984,37.9456,37.9552,10085.0
2020-12-04 14:05:00,39.54,39.56,39.53,39.55,5221.0,37.9648,37.984,37.9552,37.9744,5221.0
2020-12-04 14:10:00,39.55,39.56,39.51,39.51,6448.0,37.9744,37.984,37.936,37.936,6448.0
2020-12-04 14:15:00,39.51,39.54,39.49,39.51,11274.0,37.936,37.9648,37.9168,37.936,11274.0
2020-12-04 14:20:00,39.51,39.51,39.48,39.49,8605.0,37.936,37.936,37.9072,37.9168,8605.0
2020-12-04 14:25:00,39.49,39.49,39.42,39.44,8832.0,37.9168,37.9168,37.8496,37.8688,8832.0
2020-12-04 14:30:00,39.45,39.47,39.41,39.43,14031.0,37.8784,37.8976,37.84,37.8592,14031.0
2020-12-04 14:35:00,39.44,39.49,39.43,39.48,6795.0,37.8688,37.9168,37.8592,37.9072,6795.0
2020-12-04 14:40:00,39.48,39.54,39.45,39.53,37679.0,37.9072,37.9648,37.8784,37.9552,37679.0
2020-12-04 14:45:00,39.54,39.55,39.51,39.52,7353.0,37.9648,37.9744,37.936,37.9456,7353.0
2020-12-04 14:50:00,39.52,39.55,39.51,39.52,12606.0,37.9456,37.9744,37.936,37.9456,12606.0
2020-12-04 14:55:00,39.51,39.52,39.48,39.51,7157.0,37.936,37.9456,37.9072,37.936,7157.0
2020-12-04 15:00:00,39.51,39.54,39.48,39.49,12350.0,37.936,37.9648,37.9072,37.9168,12350.0
2020-12-04 15:05:00,39.5,39.5,39.46,39.5,8671.0,37.9264,37.9264,37.888,37.9264,8671.0
2020-12-04 15:10:00,39.49,39.49,39.41,39.42,9246.0,37.9168,37.9168,37.84,37.8496,9246.0
2020-12-04 15:15:00,39.42,39.48,39.4,39.47,11049.0,37.8496,37.9072,37.8304,37.8976,11049.0
2020-12-04 15:20:00,39.46,39.49,39.46,39.49,11602.0,37.888,37.9168,37.888,37.9168,11602.0
2020-12-04 15:25:00,39.49,39.49,39.42,39.46,8062.0,37.9168,37.9168,37.8496,37.888,8062.0
2020-12-04 15:30:00,39.47,39.5,39.46,39.49,9786.0,37.8976,37.9264,37.888,37.9168,9786.0
2020-12-04 15:35:00,39.48,39.49,39.46,39.48,13243.0,37.9072,37.9168,37.888,37.9072,13243.0
2020-12-04 15:40:00,39.47,39.55,39.45,39.52,21141.0,37.8976,37.9744,37.8784,37.9456,21141.0
2020-12-04 15:45:00,39.51,39.51,39.47,39.48,9478.0,37.936,37.936,37.8976,37.9072,9478.0
2020-12-04 15:50:00,39.48,39.52,39.45,39.51,41373.0,37.9072,37.9456,37.8784,37.936,41373.0
2020-12-04 15:55:00,39.51,39.59,39.47,39.56,147628.0,37.936,38.0128,37.8976,37.984,147628.0
2020-12-07 09:30:00,39.54,39.8,39.37,39.62,28850.0,37.9648,38.2144,37.8016,38.0416,28850.0
2020-12-07 09:35:00,39.6,39.67,39.51,39.51,10798.0,38.0224,38.0896,37.936,37.936,10798.0
2020-12-07 09:40:00,39.48,39.5,39.41,39.45,9386.0,37.9072,37.9264,37.84,37.8784,9386.0
2020-12-07 09:45:00,39.43,39.57,39.42,39.53,13612.0,37.8592,37.9936,37.8496,37.9552,13612.0
2020-12-07 09:50:00,39.51,39.52,39.39,39.4,14176.0,37.936,37.9456,37.8208,37.8304,14176.0
2020-12-07 09:55:00,39.39,39.58,39.37,39.56,5787.0,37.8208,38.0032,37.8016,37.984,5787.0
2020-12-07 10:00:00,39.53,39.57,39.45,39.57,3068.0,37.9552,37.9936,37.8784,37.9936,3068.0
2020-12-07 10:05:00,39.57,39.57,39.49,39.54,4523.0,37.9936,37.9936,37.9168,37.9648,4523.0
2020-12-07 10:10:00,39.54,39.63,39.54,39.61,10182.0,37.9648,38.0512,37.9648,38.032,10182.0
2020-12-07 10:15:00,39.61,39.67,39.58,39.64,39862.0,38.032,38.0896,38.0032,38.0608,39862.0
2020-12-07 10:20:00,39.66,39.73,39.63,39.73,6843.0,38.08,38.1472,38.0512,38.1472,6843.0
2020-12-07 10:25:00,39.73,39.77,39.68,39.69,6683.0,38.1472,38.1856,38.0992,38.1088,6683.0
2020-12-07 10:30:00,39.69,39.79,39.67,39.78,9587.0,38.1088,38.2048,38.0896,38.1952,9587.0
2020-12-07 10:35:00,39.78,39.78,39.74,39.75,9404.0,38.1952,38.1952,38.1568,38.1664,9404.0
2020-12-07 10:40:00,39.75,39.77,39.71,39.76,7944.0,38.1664,38.1856,38.128,38.176,7944.0
2020-12-07 10:45:00,39.76,39.76,39.73,39.75,5590.0,38.176,38.176,38.1472,38.1664,5590.0
2020-12-07 10:50:00,39.75,39.83,39.73,39.8,76473.0,38.1664,38.2433,38.1472,38.2144,76473.0
2020-12-07 10:55:00,39.8,39.81,39.74,39.74,12074.0,38.2144,38.224,38.1568,38.1568,12074.0
2020-12-07 11:00:00,39.75,39.83,39.74,39.8,16450.0,38.1664,38.2433,38.1568,38.2144,16450.0
2020-12-07 11:05:00,39.8,39.86,39.8,39.82,8011.0,38.2144,38.2721,38.2144,38.2336,8011.0
2020-12-07 11:10:00,39.82,39.83,39.73,39.73,6604.0,38.2336,38.2433,38.1472,38.1472,6604.0
2020-12-07 11:15:00,39.74,39.8,39.73,39.79,17608.0,38.1568,38.2144,38.1472,38.2048,17608.0
2020-12-07 11:20:00,39.79,39.81,39.77,39.78,8015.0,38.2048,38.224,38.1856,38.1952,8015.0
2020-12-07 11:25:00,39.78,39.88,39.74,39.83,27451.0,38.1952,38.2913,38.1568,38.2433,27451.0
2020-12-07 11:30:00,39.83,39.88,39.82,39.86,14146.0,38.2433,38.2913,38.2336,38.2721,14146.0
2020-12-07 11:35:00,39.86,39.91,39.86,39.91,6235.0,38.2721,38.3201,38.2721,38.3201,6235.0
2020-12-07 11:40:00,39.91,39.92,39.88,39.91,11647.0,38.3201,38.3297,38.2913,38.3201,11647.0
2020-12-07 11:45:00,39.91,39.97,39.91,39.94,11995.0,38.3201,38.3777,38.3201,38.3489,11995.0
2020-12-07 11:50:00,39.92,39.92,39.89,39.89,7327.0,38.3297,38.3297,38.3009,38.3009,7327.0
2020-12-07 11:55:00,39.87,39.94,39.84,39.94,8673.0,38.2817,38.3489,38.2529,38.3489,8673.0
2020-12-07 12:00:00,39.93,39.96,39.86,39.96,4908.0,38.3393,38.3681,38.2721,38.3681,4908.0
2020-12-07 12:05:00,39.96,39.97,39.93,39.96,9457.0,38.3681,38.3777,38.3393,38.3681,9457.0
2020-12-07 12:10:00,39.97,39.98,39.93,39.95,6307.0,38.3777,38.3873,38.3393,38.3585,6307.0
2020-12-07 12:15:00,39.94,39.94,39.88,39.91,5919.0,38.3489,38.3489,38.2913,38.3201,5919.0
2020-12-07 12:20:00,39.91,39.92,39.9,39.9,4479.0,38.3201,38.3297,38.3105,38.3105,4479.0
2020-12-07 12:25:00,39.91,39.94,39.9,39.9,9908.0,38.3201,38.3489,38.3105,38.3105,9908.0
2020-12-07 12:30:00,39.9,39.91,39.87,39.89,5956.0,38.3105,38.3201,38.2817,38.3009,5956.0
2020-12-07 12:35:00,39.89,39.95,39.88,39.9,11008.0,38.3009,38.3585,38.2913,38.3105,11008.0
2020-12-07 12:40:00,39.9,39.91,39.87,39.88,5886.0,38.3105,38.3201,38.2817,38.2913,5886.0
2020-12-07 12:45:00,39.87,39.88,39.83,39.84,7875.0,38.2817,38.2913,38.2433,38.2529,7875.0
2020-12-07 12:50:00,39.84,39.84,39.8,39.83,10671.0,38.2529,38.2529,38.2144,38.2433,10671.0
2020-12-07 12:55:00,39.84,39.85,39.82,39.83,5178.0,38.2529,38.2625,38.2336,38.2433,5178.0
2020-12-07 13:00:00,39.82,39.86,39.8,39.85,11205.0,38.2336,38.2721,38.2144,38.2625,11205.0
2020-12-07 13:05:00,39.84,39.86,39.83,39.86,7751.0,38.2529,38.2721,38.2433,38.2721,7751.0
2020-12-07 13:10:00,39.85,39.85,39.8,39.8,9372.0,38.2625,38.2625,38.2144,38.2144,9372.0
2020-12-07 13:15:00,39.8,39.83,39.8,39.82,2259.0,38.2144,38.2433,38.2144,38.2336,2259.0
2020-12-07 13:20:00,39.82,39.86,39.82,39.86,1800.0,38.2336,38.2721,38.2336,38.2721,1800.0
2020-12-07 13:25:00,39.86,39.9,39.84,39.85,11142.0,38.2721,38.3105,38.2529,38.2625,11142.0
2020-12-07 13:30:00,39.86,39.9,39.85,39.88,5685.0,38.2721,38.3105,38.2625,38.2913,5685.0
2020-12-07 13:35:00,39.88,39.89,39.84,39.85,11866.0,38.2913,38.3009,38.2529,38.2625,11866.0
2020-12-07 13:40:00,39.82,39.84,39.77,39.78,13633.0,38.2336,38.2529,38.1856,38.1952,13633.0
2020-12-07 13:45:00,39.77,39.83,39.76,39.81,5104.0,38.1856,38.2433,38.176,38.224,5104.0
2020-12-07 13:50:00,39.82,39.83,39.81,39.83,13044.0,38.2336,38.2433,38.224,38.2433,13044.0
2020-12-07 13:55:00,39.83,39.84,39.78,39.78,7147.0,38.2433,38.2529,38.1952,38.1952,7147.0
2020-12-07 14:00:00,39.77,39.77,39.72,39.73,8233.0,38.1856,38.1856,38.1376,38.1472,8233.0
2020-12-07 14:05:00,39.74,39.77,39.74,39.76,5875.0,38.1568,38.1856,38.1568,38.176,5875.0
2020-12-07 14:10:00,39.77,39.81,39.72,39.76,9571.0,38.1856,38.224,38.1376,38.176,9571.0
2020-12-07 14:15:00,39.76,39.81,39.75,39.77,8113.0,38.176,38.224,38.1664,38.1856,8113.0
2020-12-07 14:20:00,39.77,39.84,39.76,39.84,5192.0,38.1856,38.2529,38.176,38.2529,5192.0
2020-12-07 14:25:00,39.84,39.84,39.82,39.84,5322.0,38.2529,38.2529,38.2336,38.2529,5322.0
2020-12-07 14:30:00,39.83,39.86,39.81,39.81,6901.0,38.2433,38.2721,38.224,38.224,6901.0
2020-12-07 14:35:00,39.79,39.81,39.79,39.8,10402.0,38.2048,38.224,38.2048,38.2144,10402.0
2020-12-07 14:40:00,39.8,39.81,39.78,39.8,7654.0,38.2144,38.224,38.1952,38.2144,7654.0
2020-12-07 14:45:00,39.8,39.82,39.78,39.78,9927.0,38.2144,38.2336,38.1952,38.1952,9927.0
2020-12-07 14:50:00,39.79,39.84,39.79,39.81,5676.0,38.2048,38.2529,38.2048,38.224,5676.0
2020-12-07 14:55:00,39.8,39.84,39.77,39.83,21487.0,38.2144,38.2529,38.1856,38.2433,21487.0
2020-12-07 15:00:00,39.84,39.86,39.82,39.83,6033.0,38.2529,38.2721,38.2336,38.2433,6033.0
2020-12-07 15:05:00,39.83,39.83,39.79,39.82,6313.0,38.2433,38.2433,38.2048,38.2336,6313.0
2020-12-07 15:10:00,39.83,39.86,39.82,39.86,11652.0,38.2433,38.2721,38.2336,38.2721,11652.0
2020-12-07 15:15:00,39.86,39.88,39.85,39.85,10015.0,38.2721,38.2913,38.2625,38.2625,10015.0
2020-12-07 15:20:00,39.86,39.89,39.85,39.87,7137.0,38.2721,38.3009,38.2625,38.2817,7137.0
2020-12-07 15:25:00,39.87,39.87,39.85,39.85,8391.0,38.2817,38.2817,38.2625,38.2625,8391.0
2020-12-07 15:30:00,39.86,39.89,39.85,39.88,12140.0,38.2721,38.3009,38.2625,38.2913,12140.0
2020-12-07 15:35:00,39.88,39.88,39.85,39.85,10026.0,38.2913,38.2913,38.2625,38.2625,10026.0
2020-12-07 15:40:00,39.86,39.86,39.76,39.8,20242.0,38.2721,38.2721,38.176,38.2144,20242.0
2020-12-07 15:45:00,39.8,39.81,39.72,39.74,16815.0,38.2144,38.224,38.1376,38.1568,16815.0
2020-12-07 15:50:00,39.74,39.83,39.74,39.83,30583.0,38.1568,38.2433,38.1568,38.2433,30583.0
2020-12-07 15:55:00,39.83,39.89,39.82,39.87,84211.0,38.2433,38.3009,38.2336,38.2817,84211.0
2020-12-08 09:30:00,39.69,40.12,39.69,40.12,39519.0,38.1088,38.5217,38.1088,38.5217,39519.0
2020-12-08 09:35:00,40.11,40.24,40.06,40.06,14761.0,38.5121,38.6369,38.4641,38.4641,14761.0
2020-12-08 09:40:00,40.03,40.23,40.0,40.17,15119.0,38.4353,38.6273,38.4065,38.5697,15119.0
2020-12-08 09:45:00,40.13,40.13,40.06,40.1,8847.0,38.5313,38.5313,38.4641,38.5025,8847.0
2020-12-08 09:50:00,40.08,40.14,40.06,40.09,10721.0,38.4833,38.5409,38.4641,38.4929,10721.0
2020-12-08 09:55:00,40.13,40.15,40.02,40.02,7459.0,38.5313,38.5505,38.4257,38.4257,7459.0
2020-12-08 10:00:00,40.04,40.09,40.0,40.07,10985.0,38.4449,38.4929,38.4065,38.4737,10985.0
2020-12-08 10:05:00,40.08,40.16,40.07,40.13,12609.0,38.4833,38.5601,38.4737,38.5313,12609.0
2020-12-08 10:10:00,40.12,40.16,40.1,40.13,18020.0,38.5217,38.5601,38.5025,38.5313,18020.0
2020-12-08 10:15:00,40.13,40.13,39.98,40.0,10341.0,38.5313,38.5313,38.3873,38.4065,10341.0
2020-12-08 10:20:00,40.0,40.0,39.93,39.96,5008.0,38.4065,38.4065,38.3393,38.3681,5008.0
2020-12-08 10:25:00,39.93,39.98,39.91,39.95,8894.0,38.3393,38.3873,38.3201,38.3585,8894.0
2020-12-08 10:30:00,39.96,39.99,39.93,39.95,6929.0,38.3681,38.3969,38.3393,38.3585,6929.0
2020-12-08 10:35:00,39.95,39.97,39.9,39.9,4846.0,38.3585,38.3777,38.3105,38.3105,4846.0
2020-12-08 10:40:00,39.9,39.97,39.9,39.93,11404.0,38.3105,38.3777,38.3105,38.3393,11404.0
2020-12-08 10:45:00,39.93,39.93,39.87,39.88,5791.0,38.3393,38.3393,38.2817,38.2913,5791.0
2020-12-08 10:50:00,39.89,39.9,39.84,39.89,5112.0,38.3009,38.3105,38.2529,38.3009,5112.0
2020-12-08 10:55:00,39.88,39.93,39.84,39.93,8443.0,38.2913,38.3393,38.2529,38.3393,8443.0
2020-12-08 11:00:00,39.95,40.1,39.95,40.09,14699.0,38.3585,38.5025,38.3585,38.4929,14699.0
2020-12-08 11:05:00,40.1,40.14,40.09,40.14,13875.0,38.5025,38.5409,38.4929,38.5409,13875.0
2020-12-08 11:10:00,40.13,40.15,40.1,40.15,12246.0,38.5313,38.5505,38.5025,38.5505,12246.0
2020-12-08 11:15:00,40.15,40.16,40.07,40.08,14333.0,38.5505,38.5601,38.4737,38.4833,14333.0
2020-12-08 11:20:00,40.08,40.13,40.08,40.11,14437.0,38.4833,38.5313,38.4833,38.5121,14437.0
2020-12-08 11:25:00,40.12,40.12,40.1,40.11,13320.0,38.5217,38.5217,38.5025,38.5121,13320.0
2020-12-08 11:30:00,40.1,40.11,40.05,40.05,6727.0,38.5025,38.5121,38.4545,38.4545,6727.0
2020-12-08 11:35:00,40.05,40.05,40.0,40.02,6303.0,38.4545,38.4545,38.4065,38.4257,6303.0
2020-12-08 11:40:00,40.01,40.02,39.95,39.99,8614.0,38.4161,38.4257,38.3585,38.3969,8614.0
2020-12-08 11:45:00,39.97,39.98,39.93,39.93,6780.0,38.3777,38.3873,38.3393,38.3393,6780.0
2020-12-08 11:50:00,39.93,39.98,39.93,39.96,7845.0,38.3393,38.3873,38.3393,38.3681,7845.0
2020-12-08 11:55:00,39.95,39.95,39.91,39.94,11950.0,38.3585,38.3585,38.3201,38.3489,11950.0
2020-12-08 12:00:00,39.94,39.95,39.91,39.92,6281.0,38.3489,38.3585,38.3201,38.3297,6281.0
2020-12-08 12:05:00,39.93,39.93,39.87,39.89,4136.0,38.3393,38.3393,38.2817,38.3009,4136.0
2020-12-08 12:10:00,39.89,39.9,39.86,39.87,6520.0,38.3009,38.3105,38.2721,38.2817,6520.0
2020-12-08 12:15:00,39.87,39.88,39.84,39.85,4907.0,38.2817,38.2913,38.2529,38.2625,4907.0
2020-12-08 12:20:00,39.85,39.88,39.85,39.87,9680.0,38.2625,38.2913,38.2625,38.2817,9680.0
2020-12-08 12:25:00,39.86,39.88,39.85,39.85,5884.0,38.2721,38.2913,38.2625,38.2625,5884.0
2020-12-08 12:30:00,39.85,39.88,39.84,39.85,10002.0,38.2625,38.2913,38.2529,38.2625,10002.0
2020-12-08 12:35:00,39.86,39.86,39.82,39.86,5670.0,38.2721,38.2721,38.2336,38.2721,5670.0
2020-12-08 12:40:00,39.86,39.92,39.86,39.91,13960.0,38.2721,38.3297,38.2721,38.3201,13960.0
2020-12-08 12:45:00,39.9,39.91,39.88,39.89,8172.0,38.3105,38.3201,38.2913,38.3009,8172.0
2020-12-08 12:50:00,39.88,39.99,39.88,39.98,24787.0,38.2913,38.3969,38.2913,38.3873,24787.0
2020-12-08 12:55:00,39.98,40.0,39.97,39.98,12423.0,38.3873,38.4065,38.3777,38.3873,12423.0
2020-12-08 13:00:00,39.98,40.07,39.97,40.05,17835.0,38.3873,38.4737,38.3777,38.4545,17835.0
2020-12-08 13:05:00,40.05,40.05,39.98,39.98,10325.0,38.4545,38.4545,38.3873,38.3873,10325.0
2020-12-08 13:10:00,39.96,39.96,39.9,39.91,8100.0,38.3681,38.3681,38.3105,38.3201,8100.0
2020-12-08 13:15:00,39.91,39.92,39.86,39.86,17045.0,38.3201,38.3297,38.2721,38.2721,17045.0
2020-12-08 13:20:00,39.86,39.87,39.84,39.84,9918.0,38.2721,38.2817,38.2529,38.2529,9918.0
2020-12-08 13:25:00,39.85,39.85,39.77,39.79,17274.0,38.2625,38.2625,38.1856,38.2048,17274.0
2020-12-08 13:30:00,39.78,39.78,39.69,39.75,13314.0,38.1952,38.1952,38.1088,38.1664,13314.0
2020-12-08 13:35:00,39.75,39.76,39.73,39.74,8930.0,38.1664,38.176,38.1472,38.1568,8930.0
2020-12-08 13:40:00,39.74,39.76,39.71,39.73,7607.0,38.1568,38.176,38.128,38.1472,7607.0
2020-12-08 13:45:00,39.73,39.76,39.73,39.73,10716.0,38.1472,38.176,38.1472,38.1472,10716.0
2020-12-08 13:50:00,39.73,39.76,39.72,39.74,8196.0,38.1472,38.176,38.1376,38.1568,8196.0
2020-12-08 13:55:00,39.74,39.75,39.72,39.74,9065.0,38.1568,38.1664,38.1376,38.1568,9065.0
2020-12-08 14:00:00,39.73,39.73,39.67,39.72,15884.0,38.1472,38.1472,38.0896,38.1376,15884.0
2020-12-08 14:05:00,39.7,39.71,39.67,39.71,8515.0,38.1184,38.128,38.0896,38.128,8515.0
2020-12-08 14:10:00,39.73,39.76,39.73,39.76,8988.0,38.1472,38.176,38.1472,38.176,8988.0
2020-12-08 14:15:00,39.76,39.78,39.75,39.77,14651.0,38.176,38.1952,38.1664,38.1856,14651.0
2020-12-08 14:20:00,39.77,39.81,39.76,39.78,13762.0,38.1856,38.224,38.176,38.1952,13762.0
2020-12-08 14:25:00,39.78,39.86,39.78,39.85,13285.0,38.1952,38.2721,38.1952,38.2625,13285.0
2020-12-08 14:30:00,39.85,39.89,39.85,39.89,7824.0,38.2625,38.3009,38.2625,38.3009,7824.0
2020-12-08 14:35:00,39.89,39.95,39.89,39.94,10149.0,38.3009,38.3585,38.3009,38.3489,10149.0
2020-12-08 14:40:00,39.94,39.97,39.91,39.92,9003.0,38.3489,38.3777,38.3201,38.3297,9003.0
2020-12-08 14:45:00,39.91,39.94,39.86,39.86,5422.0,38.3201,38.3489,38.2721,38.2721,5422.0
2020-12-08 14:50:00,39.86,39.87,39.78,39.79,22639.0,38.2721,38.2817,38.1952,38.2048,22639.0
2020-12-08 14:55:00,39.79,39.8,39.73,39.74,14956.0,38.2048,38.2144,38.1472,38.1568,14956.0
2020-12-08 15:00:00,39.75,39.82,39.73,39.8,11175.0,38.1664,38.2336,38.1472,38.2144,11175.0
2020-12-08 15:05:00,39.8,39.81,39.78,39.8,7063.0,38.2144,38.224,38.1952,38.2144,7063.0
2020-12-08 15:10:00,39.8,39.8,39.74,39.75,11217.0,38.2144,38.2144,38.1568,38.1664,11217.0
2020-12-08 15:15:00,39.75,39.75,39.64,39.64,15102.0,38.1664,38.1664,38.0608,38.0608,15102.0
2020-12-08 15:20:00,39.63,39.67,39.61,39.62,17605.0,38.0512,38.0896,38.032,38.0416,17605.0
2020-12-08 15:25:00,39.63,39.66,39.58,39.59,36410.0,38.0512,38.08,38.0032,38.0128,36410.0
2020-12-08 15:30:00,39.58,39.58,39.53,39.57,67458.0,38.0032,38.0032,37.9552,37.9936,67458.0
2020-12-08 15:35:00,39.57,39.66,39.57,39.66,21751.0,37.9936,38.08,37.9936,38.08,21751.0
2020-12-08 15:40:00,39.67,39.71,39.64,39.7,26896.0,38.0896,38.128,38.0608,38.1184,26896.0
2020-12-08 15:45:00,39.69,39.71,39.67,39.69,32684.0,38.1088,38.128,38.0896,38.1088,32684.0
2020-12-08 15:50:00,39.69,39.69,39.63,39.66,56779.0,38.1088,38.1088,38.0512,38.08,56779.0
2020-12-08 15:55:00,39.67,39.76,39.65,39.74,147962.0,38.0896,38.176,38.0704,38.1568,147962.0
2020-12-09 09:30:00,39.93,39.98,39.91,39.95,14760.0,38.3393,38.3873,38.3201,38.3585,14760.0
2020-12-09 09:35:00,39.93,39.97,39.86,39.86,15151.0,38.3393,38.3777,38.2721,38.2721,15151.0
2020-12-09 09:40:00,39.83,40.02,39.83,40.02,9473.0,38.2433,38.4257,38.2433,38.4257,9473.0
2020-12-09 09:45:00,40.01,40.01,39.89,39.9,19297.0,38.4161,38.4161,38.3009,38.3105,19297.0
2020-12-09 09:50:00,39.9,39.98,39.89,39.98,14261.0,38.3105,38.3873,38.3009,38.3873,14261.0
2020-12-09 09:55:00,39.98,40.0,39.87,39.89,15423.0,38.3873,38.4065,38.2817,38.3009,15423.0
2020-12-09 10:00:00,39.88,39.93,39.79,39.86,14535.0,38.2913,38.3393,38.2048,38.2721,14535.0
2020-12-09 10:05:00,39.86,39.91,39.75,39.76,23011.0,38.2721,38.3201,38.1664,38.176,23011.0
2020-12-09 10:10:00,39.76,39.78,39.65,39.67,9599.0,38.176,38.1952,38.0704,38.0896,9599.0
2020-12-09 10:15:00,39.66,39.68,39.63,39.63,13722.0,38.08,38.0992,38.0512,38.0512,13722.0
2020-12-09 10:20:00,39.63,39.64,39.55,39.57,10193.0,38.0512,38.0608,37.9744,37.9936,10193.0
2020-12-09 10:25:00,39.57,39.6,39.56,39.58,14505.0,37.9936,38.0224,37.984,38.0032,14505.0
2020-12-09 10:30:00,39.59,39.63,39.54,39.56,22554.0,38.0128,38.0512,37.9648,37.984,22554.0
2020-12-09 10:35:00,39.55,39.56,39.46,39.53,36713.0,37.9744,37.984,37.888,37.9552,36713.0
2020-12-09 10:40:00,39.52,39.52,39.4,39.44,9600.0,37.9456,37.9456,37.8304,37.8688,9600.0
2020-12-09 10:45:00,39.46,39.59,39.46,39.57,9340.0,37.888,38.0128,37.888,37.9936,9340.0
2020-12-09 10:50:00,39.57,39.59,39.54,39.59,7679.0,37.9936,38.0128,37.9648,38.0128,7679.0
2020-12-09 10:55:00,39.59,39.64,39.57,39.61,18076.0,38.0128,38.0608,37.9936,38.032,18076.0
2020-12-09 11:00:00,39.6,39.63,39.54,39.55,27271.0,38.0224,38.0512,37.9648,37.9744,27271.0
2020-12-09 11:05:00,39.56,39.56,39.49,39.52,3767.0,37.984,37.984,37.9168,37.9456,3767.0
2020-12-09 11:10:00,39.51,39.51,39.46,39.48,8808.0,37.936,37.936,37.888,37.9072,8808.0
2020-12-09 11:15:00,39.48,39.5,39.42,39.42,10171.0,37.9072,37.9264,37.8496,37.8496,10171.0
2020-12-09 11:20:00,39.41,39.45,39.38,39.43,17732.0,37.84,37.8784,37.8112,37.8592,17732.0
2020-12-09 11:25:00,39.44,39.46,39.42,39.45,6944.0,37.8688,37.888,37.8496,37.8784,6944.0
2020-12-09 11:30:00,39.45,39.5,39.44,39.47,8863.0,37.8784,37.9264,37.8688,37.8976,8863.0
2020-12-09 11:35:00,39.46,39.47,39.42,39.44,11573.0,37.888,37.8976,37.8496,37.8688,11573.0
2020-12-09 11:40:00,39.45,39.51,39.45,39.5,5879.0,37.8784,37.936,37.8784,37.9264,5879.0
2020-12-09 11:45:00,39.48,39.48,39.38,39.38,17543.0,37.9072,37.9072,37.8112,37.8112,17543.0
2020-12-09 11:50:00,39.38,39.47,39.37,39.47,10469.0,37.8112,37.8976,37.8016,37.8976,10469.0
2020-12-09 11:55:00,39.46,39.53,39.46,39.52,3567.0,37.888,37.9552,37.888,37.9456,3567.0
2020-12-09 12:00:00,39.51,39.51,39.46,39.47,4112.0,37.936,37.936,37.888,37.8976,4112.0
2020-12-09 12:05:00,39.47,39.47,39.42,39.45,11594.0,37.8976,37.8976,37.8496,37.8784,11594.0
2020-12-09 12:10:00,39.45,39.46,39.41,39.45,6254.0,37.8784,37.888,37.84,37.8784,6254.0
2020-12-09 12:15:00,39.44,39.45,39.4,39.43,11699.0,37.8688,37.8784,37.8304,37.8592,11699.0
2020-12-09 12:20:00,39.44,39.46,39.41,39.46,9373.0,37.8688,37.888,37.84,37.888,9373.0
2020-12-09 12:25:00,39.47,39.47,39.44,39.46,6327.0,37.8976,37.8976,37.8688,37.888,6327.0
2020-12-09 12:30:00,39.46,39.46,39.41,39.43,8662.0,37.888,37.888,37.84,37.8592,8662.0
2020-12-09 12:35:00,39.42,39.5,39.41,39.5,8907.0,37.8496,37.9264,37.84,37.9264,8907.0
2020-12-09 12:40:00,39.51,39.53,39.42,39.42,4799.0,37.936,37.9552,37.8496,37.8496,4799.0
2020-12-09 12:45:00,39.42,39.45,39.4,39.42,8897.0,37.8496,37.8784,37.8304,37.8496,8897.0
2020-12-09 12:50:00,39.42,39.47,39.41,39.44,7352.0,37.8496,37.8976,37.84,37.8688,7352.0
2020-12-09 12:55:00,39.44,39.52,39.43,39.49,6089.0,37.8688,37.9456,37.8592,37.9168,6089.0
2020-12-09 13:00:00,39.48,39.5,39.46,39.47,6891.0,37.9072,37.9264,37.888,37.8976,6891.0
2020-12-09 13:05:00,39.45,39.51,39.45,39.49,5144.0,37.8784,37.936,37.8784,37.9168,5144.0
2020-12-09 13:10:00,39.51,39.51,39.49,39.49,4156.0,37.936,37.936,37.9168,37.9168,4156.0
2020-12-09 13:15:00,39.51,39.51,39.44,39.46,6138.0,37.936,37.936,37.8688,37.888,6138.0
2020-12-09 13:20:00,39.46,39.48,39.45,39.46,4717.0,37.888,37.9072,37.8784,37.888,4717.0
2020-12-09 13:25:00,39.45,39.47,39.43,39.46,11372.0,37.8784,37.8976,37.8592,37.888,11372.0
2020-12-09 13:30:00,39.45,39.45,39.32,39.32,16927.0,37.8784,37.8784,37.7536,37.7536,16927.0
2020-12-09 13:35:00,39.33,39.38,39.31,39.36,14163.0,37.7632,37.8112,37.744,37.792,14163.0
2020-12-09 13:40:00,39.36,39.39,39.32,39.34,11840.0,37.792,37.8208,37.7536,37.7728,11840.0
2020-12-09 13:45:00,39.34,39.36,39.31,39.34,6906.0,37.7728,37.792,37.744,37.7728,6906.0
2020-12-09 13:50:00,39.34,39.34,39.29,39.29,5450.0,37.7728,37.7728,37.7248,37.7248,5450.0
2020-12-09 13:55:00,39.3,39.3,39.13,39.15,12176.0,37.7344,37.7344,37.5711,37.5903,12176.0
2020-12-09 14:00:00,39.16,39.29,39.15,39.27,19330.0,37.5999,37.7248,37.5903,37.7056,19330.0
2020-12-09 14:05:00,39.27,39.35,39.27,39.34,5046.0,37.7056,37.7824,37.7056,37.7728,5046.0
2020-12-09 14:10:00,39.33,39.35,39.25,39.26,10200.0,37.7632,37.7824,37.6864,37.696,10200.0
2020-12-09 14:15:00,39.25,39.26,39.2,39.24,30266.0,37.6864,37.696,37.6383,37.6768,30266.0
2020-12-09 14:20:00,39.26,39.34,39.23,39.34,9993.0,37.696,37.7728,37.6672,37.7728,9993.0
2020-12-09 14:25:00,39.35,39.35,39.3,39.34,4358.0,37.7824,37.7824,37.7344,37.7728,4358.0
2020-12-09 14:30:00,39.33,39.33,39.27,39.29,7158.0,37.7632,37.7632,37.7056,37.7248,7158.0
2020-12-09 14:35:00,39.3,39.33,39.27,39.3,7806.0,37.7344,37.7632,37.7056,37.7344,7806.0
2020-12-09 14:40:00,39.3,39.32,39.26,39.27,8203.0,37.7344,37.7536,37.696,37.7056,8203.0
2020-12-09 14:45:00,39.26,39.31,39.23,39.29,11350.0,37.696,37.744,37.6672,37.7248,11350.0
2020-12-09 14:50:00,39.29,39.29,39.25,39.27,7797.0,37.7248,37.7248,37.6864,37.7056,7797.0
2020-12-09 14:55:00,39.27,39.29,39.23,39.23,11264.0,37.7056,37.7248,37.6672,37.6672,11264.0
2020-12-09 15:00:00,39.23,39.25,39.19,39.25,19316.0,37.6672,37.6864,37.6287,37.6864,19316.0
2020-12-09 15:05:00,39.24,39.35,39.23,39.35,18047.0,37.6768,37.7824,37.6672,37.7824,18047.0
2020-12-09 15:10:00,39.35,39.35,39.25,39.27,11918.0,37.7824,37.7824,37.6864,37.7056,11918.0
2020-12-09 15:15:00,39.27,39.28,39.22,39.23,16197.0,37.7056,37.7152,37.6576,37.6672,16197.0
2020-12-09 15:20:00,39.24,39.25,39.16,39.19,9301.0,37.6768,37.6864,37.5999,37.6287,9301.0
2020-12-09 15:25:00,39.18,39.18,39.12,39.12,14496.0,37.6191,37.6191,37.5615,37.5615,14496.0
2020-12-09 15:30:00,39.1,39.18,39.1,39.17,23359.0,37.5423,37.6191,37.5423,37.6095,23359.0
2020-12-09 15:35:00,39.17,39.2,39.16,39.2,17852.0,37.6095,37.6383,37.5999,37.6383,17852.0
2020-12-09 15:40:00,39.2,39.27,39.18,39.25,27652.0,37.6383,37.7056,37.6191,37.6864,27652.0
2020-12-09 15:45:00,39.26,39.26,39.18,39.2,37268.0,37.696,37.696,37.6191,37.6383,37268.0
2020-12-09 15:50:00,39.21,39.27,39.2,39.23,65417.0,37.648,37.7056,37.6383,37.6672,65417.0
2020-12-09 15:55:00,39.23,39.29,39.09,39.15,240612.0,37.6672,37.7248,37.5327,37.5903,240612.0
2020-12-10 09:30:00,38.82,38.91,38.72,38.72,34994.0,37.2735,37.3599,37.1775,37.1775,34994.0
2020-12-10 09:35:00,38.78,38.92,38.61,38.91,16792.0,37.2351,37.3695,37.0719,37.3599,16792.0
2020-12-10 09:40:00,38.91,39.05,38.9,38.9,6584.0,37.3599,37.4943,37.3503,37.3503,6584.0
2020-12-10 09:45:00,38.92,38.92,38.71,38.74,39277.0,37.3695,37.3695,37.1679,37.1967,39277.0
2020-12-10 09:50:00,38.77,38.93,38.77,38.85,5920.0,37.2255,37.3791,37.2255,37.3023,5920.0
2020-12-10 09:55:00,38.87,38.88,38.76,38.78,17646.0,37.3215,37.3311,37.2159,37.2351,17646.0
2020-12-10 10:00:00,38.74,38.82,38.7,38.73,13108.0,37.1967,37.2735,37.1583,37.1871,13108.0
2020-12-10 10:05:00,38.73,38.75,38.63,38.7,20733.0,37.1871,37.2063,37.0911,37.1583,20733.0
2020-12-10 10:10:00,38.72,38.75,38.69,38.72,12595.0,37.1775,37.2063,37.1487,37.1775,12595.0
2020-12-10 10:15:00,38.71,38.75,38.69,38.74,19534.0,37.1679,37.2063,37.1487,37.1967,19534.0
2020-12-10 10:20:00,38.74,38.79,38.71,38.72,18750.0,37.1967,37.2447,37.1679,37.1775,18750.0
2020-12-10 10:25:00,38.72,38.72,38.6,38.61,7196.0,37.1775,37.1775,37.0623,37.0719,7196.0
2020-12-10 10:30:00,38.63,38.64,38.57,38.58,16928.0,37.0911,37.1007,37.0334,37.043,16928.0
2020-12-10 10:35:00,38.58,38.6,38.54,38.59,17478.0,37.043,37.0623,37.0046,37.0527,17478.0
2020-12-10 10:40:00,38.59,38.61,38.56,38.6,14240.0,37.0527,37.0719,37.0238,37.0623,14240.0
2020-12-10 10:45:00,38.61,38.67,38.6,38.62,12325.0,37.0719,37.1295,37.0623,37.0815,12325.0
2020-12-10 10:50:00,38.62,38.73,38.62,38.71,16865.0,37.0815,37.1871,37.0815,37.1679,16865.0
2020-12-10 10:55:00,38.7,38.76,38.7,38.74,25328.0,37.1583,37.2159,37.1583,37.1967,25328.0
2020-12-10 11:00:00,38.75,38.78,38.73,38.75,19619.0,37.2063,37.2351,37.1871,37.2063,19619.0
2020-12-10 11:05:00,38.75,38.77,38.74,38.74,10497.0,37.2063,37.2255,37.1967,37.1967,10497.0
2020-12-10 11:10:00,38.73,38.76,38.67,38.71,29867.0,37.1871,37.2159,37.1295,37.1679,29867.0
2020-12-10 11:15:00,38.71,38.75,38.66,38.73,29106.0,37.1679,37.2063,37.1199,37.1871,29106.0
2020-12-10 11:20:00,38.74,38.79,38.71,38.72,23921.0,37.1967,37.2447,37.1679,37.1775,23921.0
2020-12-10 11:25:00,38.73,38.76,38.68,38.71,10788.0,37.1871,37.2159,37.1391,37.1679,10788.0
2020-12-10 11:30:00,38.71,38.71,38.64,38.65,14879.0,37.1679,37.1679,37.1007,37.1103,14879.0
2020-12-10 11:35:00,38.66,38.67,38.63,38.65,7478.0,37.1199,37.1295,37.0911,37.1103,7478.0
2020-12-10 11:40:00,38.65,38.68,38.62,38.62,6159.0,37.1103,37.1391,37.0815,37.0815,6159.0
2020-12-10 11:45:00,38.63,38.64,38.59,38.61,8051.0,37.0911,37.1007,37.0527,37.0719,8051.0
2020-12-10 11:50:00,38.61,38.68,38.58,38.62,12128.0,37.0719,37.1391,37.043,37.0815,12128.0
2020-12-10 11:55:00,38.62,38.69,38.62,38.68,10792.0,37.0815,37.1487,37.0815,37.1391,10792.0
2020-12-10 12:00:00,38.68,38.73,38.66,38.72,14801.0,37.1391,37.1871,37.1199,37.1775,14801.0
2020-12-10 12:05:00,38.72,38.79,38.71,38.75,20915.0,37.1775,37.2447,37.1679,37.2063,20915.0
2020-12-10 12:10:00,38.76,38.77,38.73,38.75,18028.0,37.2159,37.2255,37.1871,37.2063,18028.0
2020-12-10 12:15:00,38.74,38.76,38.72,38.75,14601.0,37.1967,37.2159,37.1775,37.2063,14601.0
2020-12-10 12:20:00,38.75,38.76,38.72,38.75,21366.0,37.2063,37.2159,37.1775,37.2063,21366.0
2020-12-10 12:25:00,38.76,38.76,38.73,38.73,24960.0,37.2159,37.2159,37.1871,37.1871,24960.0
2020-12-10 12:30:00,38.73,38.77,38.73,38.75,19759.0,37.1871,37.2255,37.1871,37.2063,19759.0
2020-12-10 12:35:00,38.74,38.76,38.73,38.73,10465.0,37.1967,37.2159,37.1871,37.1871,10465.0
2020-12-10 12:40:00,38.74,38.82,38.73,38.8,27939.0,37.1967,37.2735,37.1871,37.2543,27939.0
2020-12-10 12:45:00,38.79,38.79,38.7,38.71,14432.0,37.2447,37.2447,37.1583,37.1679,14432.0
2020-12-10 12:50:00,38.7,38.73,38.66,38.67,10494.0,37.1583,37.1871,37.1199,37.1295,10494.0
2020-12-10 12:55:00,38.66,38.67,38.63,38.64,9472.0,37.1199,37.1295,37.0911,37.1007,9472.0
2020-12-10 13:00:00,38.65,38.65,38.58,38.6,15858.0,37.1103,37.1103,37.043,37.0623,15858.0
2020-12-10 13:05:00,38.6,38.71,38.59,38.7,19891.0,37.0623,37.1679,37.0527,37.1583,19891.0
2020-12-10 13:10:00,38.7,38.75,38.69,38.71,40942.0,37.1583,37.2063,37.1487,37.1679,40942.0
2020-12-10 13:15:00,38.72,38.72,38.67,38.7,9435.0,37.1775,37.1775,37.1295,37.1583,9435.0
2020-12-10 13:20:00,38.7,38.74,38.68,38.72,9948.0,37.1583,37.1967,37.1391,37.1775,9948.0
2020-12-10 13:25:00,38.72,38.76,38.7,38.76,13585.0,37.1775,37.2159,37.1583,37.2159,13585.0
2020-12-10 13:30:00,38.76,38.8,38.74,38.76,18244.0,37.2159,37.2543,37.1967,37.2159,18244.0
2020-12-10 13:35:00,38.76,38.79,38.7,38.78,14264.0,37.2159,37.2447,37.1583,37.2351,14264.0
2020-12-10 13:40:00,38.77,38.78,38.74,38.77,8064.0,37.2255,37.2351,37.1967,37.2255,8064.0
2020-12-10 13:45:00,38.78,38.79,38.72,38.77,14672.0,37.2351,37.2447,37.1775,37.2255,14672.0
2020-12-10 13:50:00,38.77,38.85,38.76,38.85,12131.0,37.2255,37.3023,37.2159,37.3023,12131.0
2020-12-10 13:55:00,38.84,38.9,38.82,38.88,17714.0,37.2927,37.3503,37.2735,37.3311,17714.0
2020-12-10 14:00:00,38.88,38.88,38.83,38.84,9846.0,37.3311,37.3311,37.2831,37.2927,9846.0
2020-12-10 14:05:00,38.84,38.87,38.84,38.84,8959.0,37.2927,37.3215,37.2927,37.2927,8959.0
2020-12-10 14:10:00,38.84,38.84,38.77,38.81,9423.0,37.2927,37.2927,37.2255,37.2639,9423.0
2020-12-10 14:15:00,38.8,38.81,38.75,38.77,9882.0,37.2543,37.2639,37.2063,37.2255,9882.0
2020-12-10 14:20:00,38.79,38.82,38.78,38.82,25916.0,37.2447,37.2735,37.2351,37.2735,25916.0
2020-12-10 14:25:00,38.82,38.84,38.8,38.81,9322.0,37.2735,37.2927,37.2543,37.2639,9322.0
2020-12-10 14:30:00,38.8,38.83,38.8,38.82,11720.0,37.2543,37.2831,37.2543,37.2735,11720.0
2020-12-10 14:35:00,38.82,38.87,38.81,38.87,13686.0,37.2735,37.3215,37.2639,37.3215,13686.0
2020-12-10 14:40:00,38.87,38.87,38.83,38.83,9743.0,37.3215,37.3215,37.2831,37.2831,9743.0
2020-12-10 14:45:00,38.84,38.86,38.79,38.79,10389.0,37.2927,37.3119,37.2447,37.2447,10389.0
2020-12-10 14:50:00,38.79,38.84,38.78,38.81,8035.0,37.2447,37.2927,37.2351,37.2639,8035.0
2020-12-10 14:55:00,38.8,38.81,38.73,38.74,22566.0,37.2543,37.2639,37.1871,37.1967,22566.0
2020-12-10 15:00:00,38.75,38.8,38.75,38.77,14621.0,37.2063,37.2543,37.2063,37.2255,14621.0
2020-12-10 15:05:00,38.77,38.8,38.76,38.78,24856.0,37.2255,37.2543,37.2159,37.2351,24856.0
2020-12-10 15:10:00,38.79,38.85,38.78,38.84,34150.0,37.2447,37.3023,37.2351,37.2927,34150.0
2020-12-10 15:15:00,38.84,38.89,38.84,38.86,15907.0,37.2927,37.3407,37.2927,37.3119,15907.0
2020-12-10 15:20:00,38.86,38.91,38.85,38.89,42886.0,37.3119,37.3599,37.3023,37.3407,42886.0
2020-12-10 15:25:00,38.88,38.89,38.82,38.85,25888.0,37.3311,37.3407,37.2735,37.3023,25888.0
2020-12-10 15:30:00,38.86,38.91,38.85,38.89,52291.0,37.3119,37.3599,37.3023,37.3407,52291.0
2020-12-10 15:35:00,38.9,38.97,38.89,38.97,20071.0,37.3503,37.4175,37.3407,37.4175,20071.0
2020-12-10 15:40:00,38.96,38.97,38.89,38.91,86988.0,37.4079,37.4175,37.3407,37.3599,86988.0
2020-12-10 15:45:00,38.91,38.96,38.89,38.91,44976.0,37.3599,37.4079,37.3407,37.3599,44976.0
2020-12-10 15:50:00,38.91,39.01,38.9,39.01,78104.0,37.3599,37.4559,37.3503,37.4559,78104.0
2020-12-10 15:55:00,39.01,39.02,38.92,39.01,201440.0,37.4559,37.4655,37.3695,37.4559,201440.0
2020-12-11 09:30:00,38.75,38.99,38.72,38.99,27418.0,37.2063,37.4367,37.1775,37.4367,27418.0
2020-12-11 09:35:00,39.0,39.13,38.91,39.04,14384.0,37.4463,37.5711,37.3599,37.4847,14384.0
2020-12-11 09:40:00,39.07,39.1,38.91,38.93,7146.0,37.5135,37.5423,37.3599,37.3791,7146.0
2020-12-11 09:45:00,38.94,39.03,38.91,38.98,19569.0,37.3887,37.4751,37.3599,37.4271,19569.0
2020-12-11 09:50:00,38.98,39.05,38.87,38.99,8003.0,37.4271,37.4943,37.3215,37.4367,8003.0
2020-12-11 09:55:00,39.01,39.04,38.87,38.87,5850.0,37.4559,37.4847,37.3215,37.3215,5850.0
2020-12-11 10:00:00,38.93,39.05,38.93,38.99,7522.0,37.3791,37.4943,37.3791,37.4367,7522.0
2020-12-11 10:05:00,38.99,39.05,38.94,38.96,8397.0,37.4367,37.4943,37.3887,37.4079,8397.0
2020-12-11 10:10:00,38.97,39.08,38.95,39.08,10698.0,37.4175,37.5231,37.3983,37.5231,10698.0
2020-12-11 10:15:00,39.08,39.14,39.05,39.12,11679.0,37.5231,37.5807,37.4943,37.5615,11679.0
2020-12-11 10:20:00,39.1,39.11,39.04,39.07,7818.0,37.5423,37.5519,37.4847,37.5135,7818.0
2020-12-11 10:25:00,39.07,39.12,39.05,39.11,9488.0,37.5135,37.5615,37.4943,37.5519,9488.0
2020-12-11 10:30:00,39.11,39.12,39.05,39.09,14580.0,37.5519,37.5615,37.4943,37.5327,14580.0
2020-12-11 10:35:00,39.09,39.12,39.05,39.11,10483.0,37.5327,37.5615,37.4943,37.5519,10483.0
2020-12-11 10:40:00,39.11,39.15,39.08,39.14,19531.0,37.5519,37.5903,37.5231,37.5807,19531.0
2020-12-11 10:45:00,39.13,39.15,39.09,39.09,18872.0,37.5711,37.5903,37.5327,37.5327,18872.0
2020-12-11 10:50:00,39.09,39.11,39.02,39.03,59427.0,37.5327,37.5519,37.4655,37.4751,59427.0
2020-12-11 10:55:00,39.04,39.07,39.03,39.03,4122.0,37.4847,37.5135,37.4751,37.4751,4122.0
2020-12-11 11:00:00,39.05,39.08,39.04,39.05,20055.0,37.4943,37.5231,37.4847,37.4943,20055.0
2020-12-11 11:05:00,39.05,39.07,39.04,39.05,8494.0,37.4943,37.5135,37.4847,37.4943,8494.0
2020-12-11 11:10:00,39.05,39.07,39.04,39.06,4577.0,37.4943,37.5135,37.4847,37.5039,4577.0
2020-12-11 11:15:00,39.05,39.08,39.03,39.07,8744.0,37.4943,37.5231,37.4751,37.5135,8744.0
2020-12-11 11:20:00,39.07,39.08,39.0,39.0,9644.0,37.5135,37.5231,37.4463,37.4463,9644.0
2020-12-11 11:25:00,39.0,39.01,38.97,38.98,7025.0,37.4463,37.4559,37.4175,37.4271,7025.0
2020-12-11 11:30:00,39.0,39.01,38.98,39.0,8664.0,37.4463,37.4559,37.4271,37.4463,8664.0
2020-12-11 11:35:00,38.99,39.08,38.98,39.04,24685.0,37.4367,37.5231,37.4271,37.4847,24685.0
2020-12-11 11:40:00,39.04,39.09,39.02,39.08,37612.0,37.4847,37.5327,37.4655,37.5231,37612.0
2020-12-11 11:45:00,39.07,39.17,39.06,39.15,12891.0,37.5135,37.6095,37.5039,37.5903,12891.0
2020-12-11 11:50:00,39.15,39.21,39.13,39.16,7339.0,37.5903,37.648,37.5711,37.5999,7339.0
2020-12-11 11:55:00,39.16,39.18,39.13,39.14,10071.0,37.5999,37.6191,37.5711,37.5807,10071.0
2020-12-11 12:00:00,39.15,39.19,39.15,39.17,13315.0,37.5903,37.6287,37.5903,37.6095,13315.0
2020-12-11 12:05:00,39.17,39.21,39.17,39.19,8684.0,37.6095,37.648,37.6095,37.6287,8684.0
2020-12-11 12:10:00,39.19,39.2,39.13,39.15,20639.0,37.6287,37.6383,37.5711,37.5903,20639.0
2020-12-11 12:15:00,39.16,39.21,39.14,39.15,17208.0,37.5999,37.648,37.5807,37.5903,17208.0
2020-12-11 12:20:00,39.13,39.19,39.11,39.19,17524.0,37.5711,37.6287,37.5519,37.6287,17524.0
2020-12-11 12:25:00,39.19,39.2,39.17,39.18,10396.0,37.6287,37.6383,37.6095,37.6191,10396.0
2020-12-11 12:30:00,39.19,39.19,39.17,39.19,9168.0,37.6287,37.6287,37.6095,37.6287,9168.0
2020-12-11 12:35:00,39.19,39.19,39.14,39.16,25861.0,37.6287,37.6287,37.5807,37.5999,25861.0
2020-12-11 12:40:00,39.17,39.3,39.17,39.26,22023.0,37.6095,37.7344,37.6095,37.696,22023.0
2020-12-11 12:45:00,39.26,39.27,39.23,39.27,9421.0,37.696,37.7056,37.6672,37.7056,9421.0
2020-12-11 12:50:00,39.27,39.3,39.27,39.3,7899.0,37.7056,37.7344,37.7056,37.7344,7899.0
2020-12-11 12:55:00,39.3,39.37,39.3,39.35,16753.0,37.7344,37.8016,37.7344,37.7824,16753.0
2020-12-11 13:00:00,39.34,39.35,39.32,39.34,18432.0,37.7728,37.7824,37.7536,37.7728,18432.0
2020-12-11 13:05:00,39.33,39.35,39.31,39.32,40188.0,37.7632,37.7824,37.744,37.7536,40188.0
2020-12-11 13:10:00,39.33,39.39,39.32,39.37,12303.0,37.7632,37.8208,37.7536,37.8016,12303.0
2020-12-11 13:15:00,39.37,39.38,39.31,39.34,17212.0,37.8016,37.8112,37.744,37.7728,17212.0
2020-12-11 13:20:00,39.34,39.36,39.33,39.34,11946.0,37.7728,37.792,37.7632,37.7728,11946.0
2020-12-11 13:25:00,39.35,39.36,39.32,39.36,14780.0,37.7824,37.792,37.7536,37.792,14780.0
2020-12-11 13:30:00,39.37,39.39,39.35,39.36,15478.0,37.8016,37.8208,37.7824,37.792,15478.0
2020-12-11 13:35:00,39.36,39.42,39.36,39.39,9193.0,37.792,37.8496,37.792,37.8208,9193.0
2020-12-11 13:40:00,39.37,39.39,39.35,39.37,6250.0,37.8016,37.8208,37.7824,37.8016,6250.0
2020-12-11 13:45:00,39.36,39.41,39.33,39.4,7216.0,37.792,37.84,37.7632,37.8304,7216.0
2020-12-11 13:50:00,39.4,39.52,39.38,39.51,8154.0,37.8304,37.9456,37.8112,37.936,8154.0
2020-12-11 13:55:00,39.5,39.55,39.49,39.53,49145.0,37.9264,37.9744,37.9168,37.9552,49145.0
2020-12-11 14:00:00,39.55,39.55,39.47,39.49,11313.0,37.9744,37.9744,37.8976,37.9168,11313.0
2020-12-11 14:05:00,39.5,39.52,39.46,39.48,20268.0,37.9264,37.9456,37.888,37.9072,20268.0
2020-12-11 14:10:00,39.48,39.52,39.47,39.52,20087.0,37.9072,37.9456,37.8976,37.9456,20087.0
2020-12-11 14:15:00,39.51,39.52,39.49,39.51,13525.0,37.936,37.9456,37.9168,37.936,13525.0
2020-12-11 14:20:00,39.5,39.54,39.48,39.51,12254.0,37.9264,37.9648,37.9072,37.936,12254.0
2020-12-11 14:25:00,39.51,39.52,39.48,39.51,56323.0,37.936,37.9456,37.9072,37.936,56323.0
2020-12-11 14:30:00,39.51,39.54,39.48,39.52,18901.0,37.936,37.9648,37.9072,37.9456,18901.0
2020-12-11 14:35:00,39.52,39.54,39.5,39.54,21569.0,37.9456,37.9648,37.9264,37.9648,21569.0
2020-12-11 14:40:00,39.54,39.55,39.49,39.52,12792.0,37.9648,37.9744,37.9168,37.9456,12792.0
2020-12-11 14:45:00,39.52,39.55,39.51,39.53,12014.0,37.9456,37.9744,37.936,37.9552,12014.0
2020-12-11 14:50:00,39.53,39.55,39.52,39.53,7322.0,37.9552,37.9744,37.9456,37.9552,7322.0
2020-12-11 14:55:00,39.53,39.56,39.51,39.52,10285.0,37.9552,37.984,37.936,37.9456,10285.0
2020-12-11 15:00:00,39.52,39.55,39.51,39.54,13043.0,37.9456,37.9744,37.936,37.9648,13043.0
2020-12-11 15:05:00,39.52,39.54,39.51,39.52,6594.0,37.9456,37.9648,37.936,37.9456,6594.0
2020-12-11 15:10:00,39.52,39.56,39.5,39.56,21771.0,37.9456,37.984,37.9264,37.984,21771.0
2020-12-11 15:15:00,39.57,39.63,39.57,39.6,12530.0,37.9936,38.0512,37.9936,38.0224,12530.0
2020-12-11 15:20:00,39.61,39.63,39.58,39.59,11549.0,38.032,38.0512,38.0032,38.0128,11549.0
2020-12-11 15:25:00,39.58,39.6,39.56,39.59,11036.0,38.0032,38.0224,37.984,38.0128,11036.0
2020-12-11 15:30:00,39.58,39.62,39.57,39.58,24301.0,38.0032,38.0416,37.9936,38.0032,24301.0
2020-12-11 15:35:00,39.59,39.6,39.55,39.55,34778.0,38.0128,38.0224,37.9744,37.9744,34778.0
2020-12-11 15:40:00,39.55,39.6,39.54,39.58,24702.0,37.9744,38.0224,37.9648,38.0032,24702.0
2020-12-11 15:45:00,39.59,39.59,39.54,39.57,57497.0,38.0128,38.0128,37.9648,37.9936,57497.0
2020-12-11 15:50:00,39.57,39.63,39.57,39.63,80157.0,37.9936,38.0512,37.9936,38.0512,80157.0
2020-12-11 15:55:00,39.63,39.63,39.57,39.63,186786.0,38.0512,38.0512,37.9936,38.0512,186786.0
2020-12-14 09:30:00,39.96,40.09,39.78,40.03,31191.0,38.3681,38.4929,38.1952,38.4353,31191.0
2020-12-14 09:35:00,40.08,40.13,40.01,40.09,27449.0,38.4833,38.5313,38.4161,38.4929,27449.0
2020-12-14 09:40:00,40.08,40.25,40.04,40.25,15957.0,38.4833,38.6465,38.4449,38.6465,15957.0
2020-12-14 09:45:00,40.26,40.26,40.09,40.1,24881.0,38.6561,38.6561,38.4929,38.5025,24881.0
2020-12-14 09:50:00,40.12,40.16,40.09,40.1,11300.0,38.5217,38.5601,38.4929,38.5025,11300.0
2020-12-14 09:55:00,40.12,40.19,40.09,40.19,9638.0,38.5217,38.5889,38.4929,38.5889,9638.0
2020-12-14 10:00:00,40.19,40.26,40.04,40.09,14074.0,38.5889,38.6561,38.4449,38.4929,14074.0
2020-12-14 10:05:00,40.1,40.12,40.05,40.05,10385.0,38.5025,38.5217,38.4545,38.4545,10385.0
2020-12-14 10:10:00,40.04,40.07,40.0,40.06,11288.0,38.4449,38.4737,38.4065,38.4641,11288.0
2020-12-14 10:15:00,40.05,40.08,40.05,40.06,7034.0,38.4545,38.4833,38.4545,38.4641,7034.0
2020-12-14 10:20:00,40.05,40.1,40.04,40.07,11796.0,38.4545,38.5025,38.4449,38.4737,11796.0
2020-12-14 10:25:00,40.06,40.07,40.02,40.06,12972.0,38.4641,38.4737,38.4257,38.4641,12972.0
2020-12-14 10:30:00,40.07,40.07,39.92,39.92,8882.0,38.4737,38.4737,38.3297,38.3297,8882.0
2020-12-14 10:35:00,39.92,40.01,39.88,40.01,32510.0,38.3297,38.4161,38.2913,38.4161,32510.0
2020-12-14 10:40:00,40.02,40.06,39.95,39.97,6997.0,38.4257,38.4641,38.3585,38.3777,6997.0
2020-12-14 10:45:00,39.98,40.03,39.91,39.91,61462.0,38.3873,38.4353,38.3201,38.3201,61462.0
2020-12-14 10:50:00,39.91,39.94,39.84,39.89,14775.0,38.3201,38.3489,38.2529,38.3009,14775.0
2020-12-14 10:55:00,39.88,39.94,39.87,39.89,21211.0,38.2913,38.3489,38.2817,38.3009,21211.0
2020-12-14 11:00:00,39.89,39.9,39.87,39.9,22801.0,38.3009,38.3105,38.2817,38.3105,22801.0
2020-12-14 11:05:00,39.91,39.91,39.86,39.86,25071.0,38.3201,38.3201,38.2721,38.2721,25071.0
2020-12-14 11:10:00,39.86,39.97,39.86,39.95,17056.0,38.2721,38.3777,38.2721,38.3585,17056.0
2020-12-14 11:15:00,39.96,39.97,39.94,39.95,12108.0,38.3681,38.3777,38.3489,38.3585,12108.0
2020-12-14 11:20:00,39.96,39.99,39.96,39.97,14090.0,38.3681,38.3969,38.3681,38.3777,14090.0
2020-12-14 11:25:00,39.97,39.97,39.9,39.94,22738.0,38.3777,38.3777,38.3105,38.3489,22738.0
2020-12-14 11:30:00,39.93,39.96,39.86,39.86,20189.0,38.3393,38.3681,38.2721,38.2721,20189.0
2020-12-14 11:35:00,39.86,39.88,39.81,39.82,26029.0,38.2721,38.2913,38.224,38.2336,26029.0
2020-12-14 11:40:00,39.83,39.85,39.82,39.84,14486.0,38.2433,38.2625,38.2336,38.2529,14486.0
2020-12-14 11:45:00,39.84,39.87,39.82,39.87,12226.0,38.2529,38.2817,38.2336,38.2817,12226.0
2020-12-14 11:50:00,39.87,39.9,39.85,39.9,8296.0,38.2817,38.3105,38.2625,38.3105,8296.0
2020-12-14 11:55:00,39.9,39.9,39.85,39.86,8646.0,38.3105,38.3105,38.2625,38.2721,8646.0
2020-12-14 12:00:00,39.86,39.89,39.8,39.82,9692.0,38.2721,38.3009,38.2144,38.2336,9692.0
2020-12-14 12:05:00,39.82,39.82,39.79,39.79,5009.0,38.2336,38.2336,38.2048,38.2048,5009.0
2020-12-14 12:10:00,39.79,39.84,39.79,39.82,6928.0,38.2048,38.2529,38.2048,38.2336,6928.0
2020-12-14 12:15:00,39.82,39.84,39.75,39.76,11133.0,38.2336,38.2529,38.1664,38.176,11133.0
2020-12-14 12:20:00,39.75,39.75,39.7,39.7,4558.0,38.1664,38.1664,38.1184,38.1184,4558.0
2020-12-14 12:25:00,39.69,39.73,39.67,39.73,8713.0,38.1088,38.1472,38.0896,38.1472,8713.0
2020-12-14 12:30:00,39.73,39.77,39.72,39.77,5615.0,38.1472,38.1856,38.1376,38.1856,5615.0
2020-12-14 12:35:00,39.76,39.76,39.71,39.72,6005.0,38.176,38.176,38.128,38.1376,6005.0
2020-12-14 12:40:00,39.73,39.73,39.69,39.71,4960.0,38.1472,38.1472,38.1088,38.128,4960.0
2020-12-14 12:45:00,39.7,39.71,39.68,39.69,16520.0,38.1184,38.128,38.0992,38.1088,16520.0
2020-12-14 12:50:00,39.69,39.72,39.66,39.71,6181.0,38.1088,38.1376,38.08,38.128,6181.0
2020-12-14 12:55:00,39.72,39.72,39.61,39.67,13536.0,38.1376,38.1376,38.032,38.0896,13536.0
2020-12-14 13:00:00,39.68,39.7,39.62,39.62,9561.0,38.0992,38.1184,38.0416,38.0416,9561.0
2020-12-14 13:05:00,39.6,39.6,39.53,39.54,4860.0,38.0224,38.0224,37.9552,37.9648,4860.0
2020-12-14 13:10:00,39.53,39.58,39.53,39.57,8770.0,37.9552,38.0032,37.9552,37.9936,8770.0
2020-12-14 13:15:00,39.56,39.58,39.55,39.58,4509.0,37.984,38.0032,37.9744,38.0032,4509.0
2020-12-14 13:20:00,39.57,39.6,39.57,39.57,4238.0,37.9936,38.0224,37.9936,37.9936,4238.0
2020-12-14 13:25:00,39.57,39.64,39.57,39.62,15472.0,37.9936,38.0608,37.9936,38.0416,15472.0
2020-12-14 13:30:00,39.61,39.64,39.57,39.64,7164.0,38.032,38.0608,37.9936,38.0608,7164.0
2020-12-14 13:35:00,39.63,39.65,39.62,39.62,3101.0,38.0512,38.0704,38.0416,38.0416,3101.0
2020-12-14 13:40:00,39.64,39.64,39.62,39.63,2777.0,38.0608,38.0608,38.0416,38.0512,2777.0
2020-12-14 13:45:00,39.63,39.63,39.58,39.59,6831.0,38.0512,38.0512,38.0032,38.0128,6831.0
2020-12-14 13:50:00,39.58,39.61,39.57,39.6,2870.0,38.0032,38.032,37.9936,38.0224,2870.0
2020-12-14 13:55:00,39.61,39.63,39.53,39.54,5648.0,38.032,38.0512,37.9552,37.9648,5648.0
2020-12-14 14:00:00,39.55,39.61,39.55,39.57,6596.0,37.9744,38.032,37.9744,37.9936,6596.0
2020-12-14 14:05:00,39.57,39.6,39.56,39.6,5930.0,37.9936,38.0224,37.984,38.0224,5930.0
2020-12-14 14:10:00,39.59,39.67,39.59,39.66,13251.0,38.0128,38.0896,38.0128,38.08,13251.0
2020-12-14 14:15:00,39.67,39.77,39.66,39.76,13070.0,38.0896,38.1856,38.08,38.176,13070.0
2020-12-14 14:20:00,39.75,39.76,39.7,39.7,11157.0,38.1664,38.176,38.1184,38.1184,11157.0
2020-12-14 14:25:00,39.69,39.72,39.67,39.7,5387.0,38.1088,38.1376,38.0896,38.1184,5387.0
2020-12-14 14:30:00,39.69,39.7,39.61,39.61,7524.0,38.1088,38.1184,38.032,38.032,7524.0
2020-12-14 14:35:00,39.62,39.65,39.59,39.62,15550.0,38.0416,38.0704,38.0128,38.0416,15550.0
2020-12-14 14:40:00,39.64,39.65,39.6,39.62,6365.0,38.0608,38.0704,38.0224,38.0416,6365.0
2020-12-14 14:45:00,39.62,39.66,39.58,39.65,12867.0,38.0416,38.08,38.0032,38.0704,12867.0
2020-12-14 14:50:00,39.66,39.66,39.6,39.64,9789.0,38.08,38.08,38.0224,38.0608,9789.0
2020-12-14 14:55:00,39.63,39.63,39.61,39.62,8840.0,38.0512,38.0512,38.032,38.0416,8840.0
2020-12-14 15:00:00,39.63,39.64,39.59,39.63,14393.0,38.0512,38.0608,38.0128,38.0512,14393.0
2020-12-14 15:05:00,39.61,39.62,39.56,39.59,11429.0,38.032,38.0416,37.984,38.0128,11429.0
2020-12-14 15:10:00,39.62,39.62,39.59,39.59,8128.0,38.0416,38.0416,38.0128,38.0128,8128.0
2020-12-14 15:15:00,39.59,39.59,39.53,39.55,8944.0,38.0128,38.0128,37.9552,37.9744,8944.0
2020-12-14 15:20:00,39.56,39.57,39.53,39.57,4849.0,37.984,37.9936,37.9552,37.9936,4849.0
2020-12-14 15:25:00,39.57,39.59,39.49,39.5,18582.0,37.9936,38.0128,37.9168,37.9264,18582.0
2020-12-14 15:30:00,39.49,39.49,39.37,39.39,17005.0,37.9168,37.9168,37.8016,37.8208,17005.0
2020-12-14 15:35:00,39.4,39.43,39.35,39.35,17588.0,37.8304,37.8592,37.7824,37.7824,17588.0
2020-12-14 15:40:00,39.35,39.4,39.35,39.35,20520.0,37.7824,37.8304,37.7824,37.7824,20520.0
2020-12-14 15:45:00,39.36,39.41,39.31,39.38,64690.0,37.792,37.84,37.744,37.8112,64690.0
2020-12-14 15:50:00,39.37,39.4,39.34,39.38,57586.0,37.8016,37.8304,37.7728,37.8112,57586.0
2020-12-14 15:55:00,39.38,39.4,39.22,39.22,238177.0,37.8112,37.8304,37.6576,37.6576,238177.0
2020-12-15 09:30:00,39.58,39.63,39.44,39.55,41950.0,38.0032,38.0512,37.8688,37.9744,41950.0
2020-12-15 09:35:00,39.57,39.69,39.48,39.52,14242.0,37.9936,38.1088,37.9072,37.9456,14242.0
2020-12-15 09:40:00,39.52,39.62,39.52,39.62,10797.0,37.9456,38.0416,37.9456,38.0416,10797.0
2020-12-15 09:45:00,39.59,39.62,39.51,39.51,11077.0,38.0128,38.0416,37.936,37.936,11077.0
2020-12-15 09:50:00,39.51,39.53,39.43,39.49,8717.0,37.936,37.9552,37.8592,37.9168,8717.0
2020-12-15 09:55:00,39.48,39.49,39.34,39.36,10678.0,37.9072,37.9168,37.7728,37.792,10678.0
2020-12-15 10:00:00,39.33,39.34,39.28,39.33,14658.0,37.7632,37.7728,37.7152,37.7632,14658.0
2020-12-15 10:05:00,39.33,39.43,39.31,39.43,9925.0,37.7632,37.8592,37.744,37.8592,9925.0
2020-12-15 10:10:00,39.4,39.44,39.37,39.37,19457.0,37.8304,37.8688,37.8016,37.8016,19457.0
2020-12-15 10:15:00,39.39,39.42,39.36,39.41,16703.0,37.8208,37.8496,37.792,37.84,16703.0
2020-12-15 10:20:00,39.41,39.41,39.33,39.36,14500.0,37.84,37.84,37.7632,37.792,14500.0
2020-12-15 10:25:00,39.34,39.34,39.28,39.29,6625.0,37.7728,37.7728,37.7152,37.7248,6625.0
2020-12-15 10:30:00,39.29,39.34,39.29,39.33,8431.0,37.7248,37.7728,37.7248,37.7632,8431.0
2020-12-15 10:35:00,39.32,39.33,39.29,39.31,14248.0,37.7536,37.7632,37.7248,37.744,14248.0
2020-12-15 10:40:00,39.31,39.4,39.31,39.4,9156.0,37.744,37.8304,37.744,37.8304,9156.0
2020-12-15 10:45:00,39.41,39.47,39.41,39.41,9838.0,37.84,37.8976,37.84,37.84,9838.0
2020-12-15 10:50:00,39.41,39.48,39.4,39.47,8952.0,37.84,37.9072,37.8304,37.8976,8952.0
2020-12-15 10:55:00,39.47,39.48,39.41,39.42,7488.0,37.8976,37.9072,37.84,37.8496,7488.0
2020-12-15 11:00:00,39.42,39.42,39.35,39.35,9737.0,37.8496,37.8496,37.7824,37.7824,9737.0
2020-12-15 11:05:00,39.36,39.36,39.24,39.27,8701.0,37.792,37.792,37.6768,37.7056,8701.0
2020-12-15 11:10:00,39.28,39.41,39.28,39.38,31856.0,37.7152,37.84,37.7152,37.8112,31856.0
2020-12-15 11:15:00,39.38,39.41,39.35,39.36,6523.0,37.8112,37.84,37.7824,37.792,6523.0
2020-12-15 11:20:00,39.37,39.41,39.34,39.41,12107.0,37.8016,37.84,37.7728,37.84,12107.0
2020-12-15 11:25:00,39.41,39.44,39.37,39.38,12197.0,37.84,37.8688,37.8016,37.8112,12197.0
2020-12-15 11:30:00,39.39,39.41,39.35,39.38,8276.0,37.8208,37.84,37.7824,37.8112,8276.0
2020-12-15 11:35:00,39.4,39.45,39.38,39.42,6057.0,37.8304,37.8784,37.8112,37.8496,6057.0
2020-12-15 11:40:00,39.43,39.5,39.43,39.48,11419.0,37.8592,37.9264,37.8592,37.9072,11419.0
2020-12-15 11:45:00,39.47,39.47,39.41,39.42,5902.0,37.8976,37.8976,37.84,37.8496,5902.0
2020-12-15 11:50:00,39.41,39.43,39.35,39.35,10258.0,37.84,37.8592,37.7824,37.7824,10258.0
2020-12-15 11:55:00,39.36,39.38,39.34,39.38,11619.0,37.792,37.8112,37.7728,37.8112,11619.0
2020-12-15 12:00:00,39.38,39.42,39.38,39.41,9146.0,37.8112,37.8496,37.8112,37.84,9146.0
2020-12-15 12:05:00,39.42,39.42,39.36,39.36,8960.0,37.8496,37.8496,37.792,37.792,8960.0
2020-12-15 12:10:00,39.38,39.39,39.36,39.37,7736.0,37.8112,37.8208,37.792,37.8016,7736.0
2020-12-15 12:15:00,39.36,39.39,39.34,39.37,7517.0,37.792,37.8208,37.7728,37.8016,7517.0
2020-12-15 12:20:00,39.37,39.48,39.37,39.47,8912.0,37.8016,37.9072,37.8016,37.8976,8912.0
2020-12-15 12:25:00,39.45,39.45,39.41,39.42,5891.0,37.8784,37.8784,37.84,37.8496,5891.0
2020-12-15 12:30:00,39.43,39.49,39.43,39.46,9531.0,37.8592,37.9168,37.8592,37.888,9531.0
2020-12-15 12:35:00,39.46,39.52,39.45,39.51,5775.0,37.888,37.9456,37.8784,37.936,5775.0
2020-12-15 12:40:00,39.51,39.52,39.47,39.48,8392.0,37.936,37.9456,37.8976,37.9072,8392.0
2020-12-15 12:45:00,39.48,39.53,39.48,39.51,10101.0,37.9072,37.9552,37.9072,37.936,10101.0
2020-12-15 12:50:00,39.52,39.57,39.52,39.56,7637.0,37.9456,37.9936,37.9456,37.984,7637.0
2020-12-15 12:55:00,39.56,39.57,39.53,39.55,6313.0,37.984,37.9936,37.9552,37.9744,6313.0
2020-12-15 13:00:00,39.54,39.54,39.5,39.51,4329.0,37.9648,37.9648,37.9264,37.936,4329.0
2020-12-15 13:05:00,39.51,39.57,39.51,39.54,7408.0,37.936,37.9936,37.936,37.9648,7408.0
2020-12-15 13:10:00,39.54,39.58,39.54,39.58,8037.0,37.9648,38.0032,37.9648,38.0032,8037.0
2020-12-15 13:15:00,39.6,39.6,39.53,39.56,7673.0,38.0224,38.0224,37.9552,37.984,7673.0
2020-12-15 13:20:00,39.55,39.55,39.49,39.49,5192.0,37.9744,37.9744,37.9168,37.9168,5192.0
2020-12-15 13:25:00,39.49,39.51,39.47,39.47,6758.0,37.9168,37.936,37.8976,37.8976,6758.0
2020-12-15 13:30:00,39.48,39.54,39.48,39.54,9320.0,37.9072,37.9648,37.9072,37.9648,9320.0
2020-12-15 13:35:00,39.54,39.54,39.51,39.53,7354.0,37.9648,37.9648,37.936,37.9552,7354.0
2020-12-15 13:40:00,39.54,39.58,39.54,39.57,33917.0,37.9648,38.0032,37.9648,37.9936,33917.0
2020-12-15 13:45:00,39.58,39.68,39.58,39.66,6853.0,38.0032,38.0992,38.0032,38.08,6853.0
2020-12-15 13:50:00,39.66,39.67,39.64,39.65,6952.0,38.08,38.0896,38.0608,38.0704,6952.0
2020-12-15 13:55:00,39.66,39.67,39.6,39.65,9782.0,38.08,38.0896,38.0224,38.0704,9782.0
2020-12-15 14:00:00,39.64,39.64,39.6,39.63,6548.0,38.0608,38.0608,38.0224,38.0512,6548.0
2020-12-15 14:05:00,39.63,39.63,39.56,39.57,14651.0,38.0512,38.0512,37.984,37.9936,14651.0
2020-12-15 14:10:00,39.56,39.59,39.53,39.58,8120.0,37.984,38.0128,37.9552,38.0032,8120.0
2020-12-15 14:15:00,39.56,39.57,39.48,39.52,7883.0,37.984,37.9936,37.9072,37.9456,7883.0
2020-12-15 14:20:00,39.52,39.53,39.46,39.48,6981.0,37.9456,37.9552,37.888,37.9072,6981.0
2020-12-15 14:25:00,39.49,39.55,39.48,39.48,8878.0,37.9168,37.9744,37.9072,37.9072,8878.0
2020-12-15 14:30:00,39.48,39.52,39.48,39.5,8802.0,37.9072,37.9456,37.9072,37.9264,8802.0
2020-12-15 14:35:00,39.49,39.53,39.49,39.52,5917.0,37.9168,37.9552,37.9168,37.9456,5917.0
2020-12-15 14:40:00,39.53,39.55,39.52,39.52,9549.0,37.9552,37.9744,37.9456,37.9456,9549.0
2020-12-15 14:45:00,39.52,39.53,39.45,39.46,9652.0,37.9456,37.9552,37.8784,37.888,9652.0
2020-12-15 14:50:00,39.47,39.48,39.45,39.48,5338.0,37.8976,37.9072,37.8784,37.9072,5338.0
2020-12-15 14:55:00,39.48,39.5,39.48,39.5,7926.0,37.9072,37.9264,37.9072,37.9264,7926.0
2020-12-15 15:00:00,39.5,39.55,39.48,39.48,13136.0,37.9264,37.9744,37.9072,37.9072,13136.0
2020-12-15 15:05:00,39.49,39.54,39.49,39.51,10635.0,37.9168,37.9648,37.9168,37.936,10635.0
2020-12-15 15:10:00,39.51,39.54,39.5,39.53,10051.0,37.936,37.9648,37.9264,37.9552,10051.0
2020-12-15 15:15:00,39.52,39.54,39.5,39.52,8628.0,37.9456,37.9648,37.9264,37.9456,8628.0
2020-12-15 15:20:00,39.51,39.53,39.49,39.52,53642.0,37.936,37.9552,37.9168,37.9456,53642.0
2020-12-15 15:25:00,39.51,39.52,39.46,39.5,18708.0,37.936,37.9456,37.888,37.9264,18708.0
2020-12-15 15:30:00,39.5,39.52,39.49,39.5,18826.0,37.9264,37.9456,37.9168,37.9264,18826.0
2020-12-15 15:35:00,39.5,39.57,39.44,39.53,20168.0,37.9264,37.9936,37.8688,37.9552,20168.0
2020-12-15 15:40:00,39.53,39.59,39.51,39.58,17462.0,37.9552,38.0128,37.936,38.0032,17462.0
2020-12-15 15:45:00,39.58,39.62,39.57,39.59,29543.0,38.0032,38.0416,37.9936,38.0128,29543.0
2020-12-15 15:50:00,39.59,39.63,39.58,39.59,42301.0,38.0128,38.0512,38.0032,38.0128,42301.0
2020-12-15 15:55:00,39.59,39.64,39.52,39.64,120419.0,38.0128,38.0608,37.9456,38.0608,120419.0
2020-12-16 09:30:00,39.76,39.92,39.68,39.92,17728.0,38.176,38.3297,38.0992,38.3297,17728.0
2020-12-16 09:35:00,39.88,39.9,39.69,39.75,6613.0,38.2913,38.3105,38.1088,38.1664,6613.0
2020-12-16 09:40:00,39.77,39.78,39.66,39.71,3602.0,38.1856,38.1952,38.08,38.128,3602.0
2020-12-16 09:45:00,39.75,39.83,39.74,39.83,11152.0,38.1664,38.2433,38.1568,38.2433,11152.0
2020-12-16 09:50:00,39.82,39.85,39.77,39.83,37134.0,38.2336,38.2625,38.1856,38.2433,37134.0
2020-12-16 09:55:00,39.86,39.9,39.81,39.86,11776.0,38.2721,38.3105,38.224,38.2721,11776.0
2020-12-16 10:00:00,39.85,39.85,39.8,39.8,9199.0,38.2625,38.2625,38.2144,38.2144,9199.0
2020-12-16 10:05:00,39.78,39.89,39.78,39.87,14093.0,38.1952,38.3009,38.1952,38.2817,14093.0
2020-12-16 10:10:00,39.86,39.9,39.82,39.82,12536.0,38.2721,38.3105,38.2336,38.2336,12536.0
2020-12-16 10:15:00,39.8,39.84,39.76,39.79,5569.0,38.2144,38.2529,38.176,38.2048,5569.0
2020-12-16 10:20:00,39.79,39.79,39.7,39.77,25297.0,38.2048,38.2048,38.1184,38.1856,25297.0
2020-12-16 10:25:00,39.81,39.86,39.79,39.83,9541.0,38.224,38.2721,38.2048,38.2433,9541.0
2020-12-16 10:30:00,39.84,39.89,39.81,39.88,21513.0,38.2529,38.3009,38.224,38.2913,21513.0
2020-12-16 10:35:00,39.87,39.95,39.87,39.91,16983.0,38.2817,38.3585,38.2817,38.3201,16983.0
2020-12-16 10:40:00,39.9,39.94,39.87,39.94,37369.0,38.3105,38.3489,38.2817,38.3489,37369.0
2020-12-16 10:45:00,39.92,39.92,39.84,39.91,13976.0,38.3297,38.3297,38.2529,38.3201,13976.0
2020-12-16 10:50:00,39.9,40.0,39.9,40.0,13060.0,38.3105,38.4065,38.3105,38.4065,13060.0
2020-12-16 10:55:00,40.0,40.0,39.89,39.93,22001.0,38.4065,38.4065,38.3009,38.3393,22001.0
2020-12-16 11:00:00,39.94,39.95,39.88,39.9,11936.0,38.3489,38.3585,38.2913,38.3105,11936.0
2020-12-16 11:05:00,39.9,39.98,39.9,39.98,7375.0,38.3105,38.3873,38.3105,38.3873,7375.0
2020-12-16 11:10:00,39.97,39.98,39.92,39.97,8664.0,38.3777,38.3873,38.3297,38.3777,8664.0
2020-12-16 11:15:00,39.97,39.99,39.95,39.97,6972.0,38.3777,38.3969,38.3585,38.3777,6972.0
2020-12-16 11:20:00,39.97,39.97,39.93,39.95,14458.0,38.3777,38.3777,38.3393,38.3585,14458.0
2020-12-16 11:25:00,39.95,39.99,39.94,39.97,6008.0,38.3585,38.3969,38.3489,38.3777,6008.0
2020-12-16 11:30:00,39.97,39.97,39.92,39.93,11239.0,38.3777,38.3777,38.3297,38.3393,11239.0
2020-12-16 11:35:00,39.94,39.95,39.91,39.93,6082.0,38.3489,38.3585,38.3201,38.3393,6082.0
2020-12-16 11:40:00,39.94,39.97,39.92,39.97,11737.0,38.3489,38.3777,38.3297,38.3777,11737.0
2020-12-16 11:45:00,39.97,39.98,39.92,39.95,22865.0,38.3777,38.3873,38.3297,38.3585,22865.0
2020-12-16 11:50:00,39.96,39.96,39.94,39.96,4630.0,38.3681,38.3681,38.3489,38.3681,4630.0
2020-12-16 11:55:00,39.96,39.97,39.93,39.94,13136.0,38.3681,38.3777,38.3393,38.3489,13136.0
2020-12-16 12:00:00,39.94,39.94,39.85,39.87,32271.0,38.3489,38.3489,38.2625,38.2817,32271.0
2020-12-16 12:05:00,39.87,39.89,39.85,39.85,15879.0,38.2817,38.3009,38.2625,38.2625,15879.0
2020-12-16 12:10:00,39.84,39.87,39.82,39.87,15088.0,38.2529,38.2817,38.2336,38.2817,15088.0
2020-12-16 12:15:00,39.86,39.89,39.86,39.89,7394.0,38.2721,38.3009,38.2721,38.3009,7394.0
2020-12-16 12:20:00,39.89,39.9,39.88,39.89,10036.0,38.3009,38.3105,38.2913,38.3009,10036.0
2020-12-16 12:25:00,39.9,39.9,39.88,39.89,7536.0,38.3105,38.3105,38.2913,38.3009,7536.0
2020-12-16 12:30:00,39.9,39.96,39.89,39.96,71691.0,38.3105,38.3681,38.3009,38.3681,71691.0
2020-12-16 12:35:00,39.96,39.97,39.93,39.95,7614.0,38.3681,38.3777,38.3393,38.3585,7614.0
2020-12-16 12:40:00,39.96,39.97,39.91,39.91,10242.0,38.3681,38.3777,38.3201,38.3201,10242.0
2020-12-16 12:45:00,39.92,39.94,39.87,39.87,9533.0,38.3297,38.3489,38.2817,38.2817,9533.0
2020-12-16 12:50:00,39.86,39.9,39.84,39.9,5616.0,38.2721,38.3105,38.2529,38.3105,5616.0
2020-12-16 12:55:00,39.91,39.94,39.89,39.9,7346.0,38.3201,38.3489,38.3009,38.3105,7346.0
2020-12-16 13:00:00,39.91,39.93,39.88,39.91,7710.0,38.3201,38.3393,38.2913,38.3201,7710.0
2020-12-16 13:05:00,39.91,39.92,39.87,39.87,9666.0,38.3201,38.3297,38.2817,38.2817,9666.0
2020-12-16 13:10:00,39.87,39.92,39.86,39.9,5733.0,38.2817,38.3297,38.2721,38.3105,5733.0
2020-12-16 13:15:00,39.91,39.93,39.89,39.93,5781.0,38.3201,38.3393,38.3009,38.3393,5781.0
2020-12-16 13:20:00,39.93,39.96,39.91,39.95,15223.0,38.3393,38.3681,38.3201,38.3585,15223.0
2020-12-16 13:25:00,39.97,39.99,39.96,39.97,8080.0,38.3777,38.3969,38.3681,38.3777,8080.0
2020-12-16 13:30:00,39.97,39.98,39.95,39.96,10986.0,38.3777,38.3873,38.3585,38.3681,10986.0
2020-12-16 13:35:00,39.96,40.0,39.94,39.98,7722.0,38.3681,38.4065,38.3489,38.3873,7722.0
2020-12-16 13:40:00,39.99,40.0,39.98,39.98,6157.0,38.3969,38.4065,38.3873,38.3873,6157.0
2020-12-16 13:45:00,39.98,40.02,39.97,39.98,19590.0,38.3873,38.4257,38.3777,38.3873,19590.0
2020-12-16 13:50:00,39.98,39.99,39.91,39.91,8803.0,38.3873,38.3969,38.3201,38.3201,8803.0
2020-12-16 13:55:00,39.91,39.97,39.91,39.93,10293.0,38.3201,38.3777,38.3201,38.3393,10293.0
2020-12-16 14:00:00,39.96,40.07,39.93,40.05,26168.0,38.3681,38.4737,38.3393,38.4545,26168.0
2020-12-16 14:05:00,40.05,40.06,39.95,40.04,16541.0,38.4545,38.4641,38.3585,38.4449,16541.0
2020-12-16 14:10:00,40.03,40.08,40.0,40.05,14467.0,38.4353,38.4833,38.4065,38.4545,14467.0
2020-12-16 14:15:00,40.05,40.06,40.01,40.02,8341.0,38.4545,38.4641,38.4161,38.4257,8341.0
2020-12-16 14:20:00,40.03,40.07,40.03,40.05,10473.0,38.4353,38.4737,38.4353,38.4545,10473.0
2020-12-16 14:25:00,40.05,40.06,39.93,39.93,15241.0,38.4545,38.4641,38.3393,38.3393,15241.0
2020-12-16 14:30:00,39.94,39.98,39.93,39.97,13369.0,38.3489,38.3873,38.3393,38.3777,13369.0
2020-12-16 14:35:00,39.98,40.07,39.97,40.06,56932.0,38.3873,38.4737,38.3777,38.4641,56932.0
2020-12-16 14:40:00,40.06,40.06,39.97,39.98,18689.0,38.4641,38.4641,38.3777,38.3873,18689.0
2020-12-16 14:45:00,39.98,40.01,39.98,40.0,9829.0,38.3873,38.4161,38.3873,38.4065,9829.0
2020-12-16 14:50:00,40.01,40.09,40.0,40.07,18285.0,38.4161,38.4929,38.4065,38.4737,18285.0
2020-12-16 14:55:00,40.08,40.11,40.07,40.11,25568.0,38.4833,38.5121,38.4737,38.5121,25568.0
2020-12-16 15:00:00,40.11,40.11,40.04,40.05,142058.0,38.5121,38.5121,38.4449,38.4545,142058.0
2020-12-16 15:05:00,40.05,40.12,40.03,40.07,34406.0,38.4545,38.5217,38.4353,38.4737,34406.0
2020-12-16 15:10:00,40.07,40.13,40.05,40.13,21333.0,38.4737,38.5313,38.4545,38.5313,21333.0
2020-12-16 15:15:00,40.14,40.19,40.13,40.19,12515.0,38.5409,38.5889,38.5313,38.5889,12515.0
2020-12-16 15:20:00,40.19,40.24,40.18,40.21,22898.0,38.5889,38.6369,38.5793,38.6081,22898.0
2020-12-16 15:25:00,40.22,40.24,40.2,40.23,13533.0,38.6177,38.6369,38.5985,38.6273,13533.0
2020-12-16 15:30:00,40.23,40.32,40.22,40.32,51725.0,38.6273,38.7137,38.6177,38.7137,51725.0
2020-12-16 15:35:00,40.31,40.36,40.3,40.34,36428.0,38.7041,38.7521,38.6945,38.7329,36428.0
2020-12-16 15:40:00,40.34,40.37,40.29,40.37,36930.0,38.7329,38.7617,38.6849,38.7617,36930.0
2020-12-16 15:45:00,40.37,40.37,40.31,40.36,31235.0,38.7617,38.7617,38.7041,38.7521,31235.0
2020-12-16 15:50:00,40.35,40.36,40.23,40.23,53789.0,38.7425,38.7521,38.6273,38.6273,53789.0
2020-12-16 15:55:00,40.24,40.27,40.2,40.22,124091.0,38.6369,38.6657,38.5985,38.6177,124091.0
2020-12-17 09:30:00,40.29,40.44,40.1,40.29,40036.0,38.6849,38.8289,38.5025,38.6849,40036.0
2020-12-17 09:35:00,40.26,40.43,40.25,40.42,8550.0,38.6561,38.8193,38.6465,38.8097,8550.0
2020-12-17 09:40:00,40.41,40.41,40.21,40.41,57229.0,38.8001,38.8001,38.6081,38.8001,57229.0
2020-12-17 09:45:00,40.39,40.5,40.33,40.5,14349.0,38.7809,38.8866,38.7233,38.8866,14349.0
2020-12-17 09:50:00,40.5,40.52,40.39,40.52,8770.0,38.8866,38.9058,38.7809,38.9058,8770.0
2020-12-17 09:55:00,40.49,40.52,40.46,40.52,9903.0,38.877,38.9058,38.8482,38.9058,9903.0
2020-12-17 10:00:00,40.51,40.56,40.46,40.47,26052.0,38.8962,38.9442,38.8482,38.8578,26052.0
2020-12-17 10:05:00,40.47,40.56,40.47,40.53,12171.0,38.8578,38.9442,38.8578,38.9154,12171.0
2020-12-17 10:10:00,40.53,40.58,40.49,40.5,17171.0,38.9154,38.9634,38.877,38.8866,17171.0
2020-12-17 10:15:00,40.49,40.55,40.45,40.51,12198.0,38.877,38.9346,38.8386,38.8962,12198.0
2020-12-17 10:20:00,40.49,40.53,40.47,40.5,10029.0,38.877,38.9154,38.8578,38.8866,10029.0
2020-12-17 10:25:00,40.49,40.57,40.48,40.54,8492.0,38.877,38.9538,38.8674,38.925,8492.0
2020-12-17 10:30:00,40.54,40.63,40.54,40.57,12035.0,38.925,39.0114,38.925,38.9538,12035.0
2020-12-17 10:35:00,40.57,40.57,40.53,40.53,9245.0,38.9538,38.9538,38.9154,38.9154,9245.0
2020-12-17 10:40:00,40.53,40.54,40.49,40.52,13019.0,38.9154,38.925,38.877,38.9058,13019.0
2020-12-17 10:45:00,40.54,40.66,40.54,40.66,8580.0,38.925,39.0402,38.925,39.0402,8580.0
2020-12-17 10:50:00,40.65,40.65,40.59,40.63,20948.0,39.0306,39.0306,38.973,39.0114,20948.0
2020-12-17 10:55:00,40.63,40.64,40.6,40.61,7565.0,39.0114,39.021,38.9826,38.9922,7565.0
2020-12-17 11:00:00,40.62,40.64,40.61,40.62,7480.0,39.0018,39.021,38.9922,39.0018,7480.0
2020-12-17 11:05:00,40.62,40.66,40.62,40.64,18680.0,39.0018,39.0402,39.0018,39.021,18680.0
2020-12-17 11:10:00,40.64,40.68,40.64,40.67,6890.0,39.021,39.0594,39.021,39.0498,6890.0
2020-12-17 11:15:00,40.67,40.71,40.66,40.69,20210.0,39.0498,39.0882,39.0402,39.069,20210.0
2020-12-17 11:20:00,40.69,40.69,40.65,40.65,8614.0,39.069,39.069,39.0306,39.0306,8614.0
2020-12-17 11:25:00,40.66,40.67,40.64,40.66,8310.0,39.0402,39.0498,39.021,39.0402,8310.0
2020-12-17 11:30:00,40.65,40.65,40.6,40.64,7202.0,39.0306,39.0306,38.9826,39.021,7202.0
2020-12-17 11:35:00,40.63,40.64,40.55,40.59,14859.0,39.0114,39.021,38.9346,38.973,14859.0
2020-12-17 11:40:00,40.59,40.6,40.53,40.54,11814.0,38.973,38.9826,38.9154,38.925,11814.0
2020-12-17 11:45:00,40.54,40.58,40.51,40.51,5336.0,38.925,38.9634,38.8962,38.8962,5336.0
2020-12-17 11:50:00,40.5,40.55,40.5,40.52,6517.0,38.8866,38.9346,38.8866,38.9058,6517.0
2020-12-17 11:55:00,40.51,40.56,40.5,40.56,6956.0,38.8962,38.9442,38.8866,38.9442,6956.0
2020-12-17 12:00:00,40.57,40.59,40.53,40.55,6935.0,38.9538,38.973,38.9154,38.9346,6935.0
2020-12-17 12:05:00,40.55,40.55,40.49,40.52,6616.0,38.9346,38.9346,38.877,38.9058,6616.0
2020-12-17 12:10:00,40.53,40.54,40.49,40.5,24835.0,38.9154,38.925,38.877,38.8866,24835.0
2020-12-17 12:15:00,40.5,40.52,40.47,40.47,5049.0,38.8866,38.9058,38.8578,38.8578,5049.0
2020-12-17 12:20:00,40.46,40.52,40.46,40.52,4261.0,38.8482,38.9058,38.8482,38.9058,4261.0
2020-12-17 12:25:00,40.52,40.59,40.5,40.57,8181.0,38.9058,38.973,38.8866,38.9538,8181.0
2020-12-17 12:30:00,40.57,40.57,40.55,40.55,6378.0,38.9538,38.9538,38.9346,38.9346,6378.0
2020-12-17 12:35:00,40.55,40.56,40.52,40.52,3679.0,38.9346,38.9442,38.9058,38.9058,3679.0
2020-12-17 12:40:00,40.53,40.61,40.53,40.6,12137.0,38.9154,38.9922,38.9154,38.9826,12137.0
2020-12-17 12:45:00,40.61,40.62,40.6,40.6,2370.0,38.9922,39.0018,38.9826,38.9826,2370.0
2020-12-17 12:50:00,40.6,40.6,40.53,40.54,25607.0,38.9826,38.9826,38.9154,38.925,25607.0
2020-12-17 12:55:00,40.54,40.57,40.53,40.57,13449.0,38.925,38.9538,38.9154,38.9538,13449.0
2020-12-17 13:00:00,40.57,40.58,40.55,40.55,10503.0,38.9538,38.9634,38.9346,38.9346,10503.0
2020-12-17 13:05:00,40.55,40.57,40.55,40.56,4874.0,38.9346,38.9538,38.9346,38.9442,4874.0
2020-12-17 13:10:00,40.57,40.59,40.56,40.58,6883.0,38.9538,38.973,38.9442,38.9634,6883.0
2020-12-17 13:15:00,40.58,40.59,40.56,40.59,5640.0,38.9634,38.973,38.9442,38.973,5640.0
2020-12-17 13:20:00,40.59,40.71,40.59,40.69,32012.0,38.973,39.0882,38.973,39.069,32012.0
2020-12-17 13:25:00,40.7,40.7,40.65,40.65,11867.0,39.0786,39.0786,39.0306,39.0306,11867.0
2020-12-17 13:30:00,40.64,40.65,40.64,40.65,3847.0,39.021,39.0306,39.021,39.0306,3847.0
2020-12-17 13:35:00,40.65,40.67,40.62,40.64,24078.0,39.0306,39.0498,39.0018,39.021,24078.0
2020-12-17 13:40:00,40.63,40.66,40.63,40.65,8217.0,39.0114,39.0402,39.0114,39.0306,8217.0
2020-12-17 13:45:00,40.66,40.66,40.64,40.65,2789.0,39.0402,39.0402,39.021,39.0306,2789.0
2020-12-17 13:50:00,40.64,40.67,40.64,40.65,11424.0,39.021,39.0498,39.021,39.0306,11424.0
2020-12-17 13:55:00,40.65,40.67,40.64,40.66,8303.0,39.0306,39.0498,39.021,39.0402,8303.0
2020-12-17 14:00:00,40.66,40.67,40.64,40.66,10604.0,39.0402,39.0498,39.021,39.0402,10604.0
2020-12-17 14:05:00,40.67,40.68,40.66,40.68,18245.0,39.0498,39.0594,39.0402,39.0594,18245.0
2020-12-17 14:10:00,40.68,40.68,40.65,40.67,20658.0,39.0594,39.0594,39.0306,39.0498,20658.0
2020-12-17 14:15:00,40.68,40.68,40.65,40.67,17702.0,39.0594,39.0594,39.0306,39.0498,17702.0
2020-12-17 14:20:00,40.67,40.69,40.66,40.67,10272.0,39.0498,39.069,39.0402,39.0498,10272.0
2020-12-17 14:25:00,40.68,40.71,40.67,40.68,14116.0,39.0594,39.0882,39.0498,39.0594,14116.0
2020-12-17 14:30:00,40.68,40.71,40.65,40.66,18848.0,39.0594,39.0882,39.0306,39.0402,18848.0
2020-12-17 14:35:00,40.66,40.68,40.64,40.65,9360.0,39.0402,39.0594,39.021,39.0306,9360.0
2020-12-17 14:40:00,40.64,40.69,40.64,40.68,8352.0,39.021,39.069,39.021,39.0594,8352.0
2020-12-17 14:45:00,40.68,40.69,40.67,40.68,34004.0,39.0594,39.069,39.0498,39.0594,34004.0
2020-12-17 14:50:00,40.68,40.7,40.68,40.69,30914.0,39.0594,39.0786,39.0594,39.069,30914.0
2020-12-17 14:55:00,40.69,40.7,40.66,40.68,19517.0,39.069,39.0786,39.0402,39.0594,19517.0
2020-12-17 15:00:00,40.67,40.69,40.66,40.66,12223.0,39.0498,39.069,39.0402,39.0402,12223.0
2020-12-17 15:05:00,40.67,40.67,40.64,40.65,8487.0,39.0498,39.0498,39.021,39.0306,8487.0
2020-12-17 15:10:00,40.66,40.67,40.63,40.65,12912.0,39.0402,39.0498,39.0114,39.0306,12912.0
2020-12-17 15:15:00,40.64,40.64,40.59,40.61,16370.0,39.021,39.021,38.973,38.9922,16370.0
2020-12-17 15:20:00,40.61,40.62,40.59,40.62,9625.0,38.9922,39.0018,38.973,39.0018,9625.0
2020-12-17 15:25:00,40.62,40.63,40.56,40.56,8017.0,39.0018,39.0114,38.9442,38.9442,8017.0
2020-12-17 15:30:00,40.56,40.56,40.47,40.48,21558.0,38.9442,38.9442,38.8578,38.8674,21558.0
2020-12-17 15:35:00,40.48,40.51,40.47,40.48,15111.0,38.8674,38.8962,38.8578,38.8674,15111.0
2020-12-17 15:40:00,40.48,40.48,40.4,40.41,37061.0,38.8674,38.8674,38.7905,38.8001,37061.0
2020-12-17 15:45:00,40.41,40.46,40.41,40.43,27607.0,38.8001,38.8482,38.8001,38.8193,27607.0
2020-12-17 15:50:00,40.44,40.44,40.36,40.38,62364.0,38.8289,38.8289,38.7521,38.7713,62364.0
2020-12-17 15:55:00,40.38,40.44,40.37,40.42,99633.0,38.7713,38.8289,38.7617,38.8097,99633.0
2020-12-18 09:30:00,40.5,40.54,40.22,40.24,92764.0,38.8866,38.925,38.6177,38.6369,92764.0
2020-12-18 09:35:00,40.26,40.35,40.16,40.3,6400.0,38.6561,38.7425,38.5601,38.6945,6400.0
2020-12-18 09:40:00,40.33,40.41,40.12,40.16,31169.0,38.7233,38.8001,38.5217,38.5601,31169.0
2020-12-18 09:45:00,40.13,40.38,40.08,40.36,11297.0,38.5313,38.7713,38.4833,38.7521,11297.0
2020-12-18 09:50:00,40.38,40.39,40.23,40.25,13578.0,38.7713,38.7809,38.6273,38.6465,13578.0
2020-12-18 09:55:00,40.26,40.35,40.25,40.33,10349.0,38.6561,38.7425,38.6465,38.7233,10349.0
2020-12-18 10:00:00,40.33,40.34,40.14,40.15,10166.0,38.7233,38.7329,38.5409,38.5505,10166.0
2020-12-18 10:05:00,40.15,40.21,40.15,40.21,11321.0,38.5505,38.6081,38.5505,38.6081,11321.0
2020-12-18 10:10:00,40.23,40.29,40.21,40.28,11088.0,38.6273,38.6849,38.6081,38.6753,11088.0
2020-12-18 10:15:00,40.3,40.35,40.25,40.34,14830.0,38.6945,38.7425,38.6465,38.7329,14830.0
2020-12-18 10:20:00,40.35,40.41,40.32,40.39,14011.0,38.7425,38.8001,38.7137,38.7809,14011.0
2020-12-18 10:25:00,40.4,40.43,40.35,40.36,11857.0,38.7905,38.8193,38.7425,38.7521,11857.0
2020-12-18 10:30:00,40.36,40.39,40.24,40.24,12395.0,38.7521,38.7809,38.6369,38.6369,12395.0
2020-12-18 10:35:00,40.25,40.27,40.16,40.2,20582.0,38.6465,38.6657,38.5601,38.5985,20582.0
2020-12-18 10:40:00,40.21,40.22,40.16,40.22,14936.0,38.6081,38.6177,38.5601,38.6177,14936.0
2020-12-18 10:45:00,40.23,40.24,40.15,40.17,6616.0,38.6273,38.6369,38.5505,38.5697,6616.0
2020-12-18 10:50:00,40.17,40.3,40.15,40.26,20098.0,38.5697,38.6945,38.5505,38.6561,20098.0
2020-12-18 10:55:00,40.26,40.28,40.13,40.15,68242.0,38.6561,38.6753,38.5313,38.5505,68242.0
2020-12-18 11:00:00,40.14,40.15,40.09,40.09,9295.0,38.5409,38.5505,38.4929,38.4929,9295.0
2020-12-18 11:05:00,40.08,40.09,40.0,40.03,13827.0,38.4833,38.4929,38.4065,38.4353,13827.0
2020-12-18 11:10:00,40.02,40.04,39.96,39.98,9120.0,38.4257,38.4449,38.3681,38.3873,9120.0
2020-12-18 11:15:00,39.97,40.03,39.94,40.03,8001.0,38.3777,38.4353,38.3489,38.4353,8001.0
2020-12-18 11:20:00,40.04,40.11,40.04,40.1,7610.0,38.4449,38.5121,38.4449,38.5025,7610.0
2020-12-18 11:25:00,40.11,40.13,40.06,40.08,8735.0,38.5121,38.5313,38.4641,38.4833,8735.0
2020-12-18 11:30:00,40.08,40.16,40.07,40.16,17344.0,38.4833,38.5601,38.4737,38.5601,17344.0
2020-12-18 11:35:00,40.14,40.14,40.11,40.12,8951.0,38.5409,38.5409,38.5121,38.5217,8951.0
2020-12-18 11:40:00,40.11,40.11,40.06,40.08,12653.0,38.5121,38.5121,38.4641,38.4833,12653.0
2020-12-18 11:45:00,40.09,40.1,40.08,40.09,3593.0,38.4929,38.5025,38.4833,38.4929,3593.0
2020-12-18 11:50:00,40.09,40.16,40.08,40.15,15479.0,38.4929,38.5601,38.4833,38.5505,15479.0
2020-12-18 11:55:00,40.16,40.23,40.15,40.23,38529.0,38.5601,38.6273,38.5505,38.6273,38529.0
2020-12-18 12:00:00,40.23,40.25,40.22,40.24,8315.0,38.6273,38.6465,38.6177,38.6369,8315.0
2020-12-18 12:05:00,40.23,40.28,40.21,40.22,11705.0,38.6273,38.6753,38.6081,38.6177,11705.0
2020-12-18 12:10:00,40.22,40.25,40.2,40.24,9064.0,38.6177,38.6465,38.5985,38.6369,9064.0
2020-12-18 12:15:00,40.25,40.35,40.25,40.33,21856.0,38.6465,38.7425,38.6465,38.7233,21856.0
2020-12-18 12:20:00,40.33,40.37,40.31,40.37,15393.0,38.7233,38.7617,38.7041,38.7617,15393.0
2020-12-18 12:25:00,40.37,40.38,40.33,40.33,14492.0,38.7617,38.7713,38.7233,38.7233,14492.0
2020-12-18 12:30:00,40.34,40.34,40.32,40.34,11054.0,38.7329,38.7329,38.7137,38.7329,11054.0
2020-12-18 12:35:00,40.33,40.44,40.32,40.44,13682.0,38.7233,38.8289,38.7137,38.8289,13682.0
2020-12-18 12:40:00,40.42,40.44,40.36,40.37,49269.0,38.8097,38.8289,38.7521,38.7617,49269.0
2020-12-18 12:45:00,40.34,40.35,40.28,40.3,13257.0,38.7329,38.7425,38.6753,38.6945,13257.0
2020-12-18 12:50:00,40.29,40.33,40.25,40.28,12905.0,38.6849,38.7233,38.6465,38.6753,12905.0
2020-12-18 12:55:00,40.28,40.28,40.2,40.2,6096.0,38.6753,38.6753,38.5985,38.5985,6096.0
2020-12-18 13:00:00,40.21,40.21,40.18,40.2,6891.0,38.6081,38.6081,38.5793,38.5985,6891.0
2020-12-18 13:05:00,40.21,40.23,40.19,40.2,5732.0,38.6081,38.6273,38.5889,38.5985,5732.0
2020-12-18 13:10:00,40.2,40.21,40.18,40.19,10384.0,38.5985,38.6081,38.5793,38.5889,10384.0
2020-12-18 13:15:00,40.18,40.19,40.14,40.15,11262.0,38.5793,38.5889,38.5409,38.5505,11262.0
2020-12-18 13:20:00,40.15,40.15,40.09,40.12,12020.0,38.5505,38.5505,38.4929,38.5217,12020.0
2020-12-18 13:25:00,40.12,40.16,40.1,40.1,11619.0,38.5217,38.5601,38.5025,38.5025,11619.0
2020-12-18 13:30:00,40.1,40.1,40.06,40.1,25671.0,38.5025,38.5025,38.4641,38.5025,25671.0
2020-12-18 13:35:00,40.09,40.12,40.08,40.08,15669.0,38.4929,38.5217,38.4833,38.4833,15669.0
2020-12-18 13:40:00,40.08,40.15,40.08,40.15,9270.0,38.4833,38.5505,38.4833,38.5505,9270.0
2020-12-18 13:45:00,40.16,40.16,40.12,40.13,12480.0,38.5601,38.5601,38.5217,38.5313,12480.0
2020-12-18 13:50:00,40.14,40.16,40.12,40.15,6704.0,38.5409,38.5601,38.5217,38.5505,6704.0
2020-12-18 13:55:00,40.15,40.15,40.11,40.12,6823.0,38.5505,38.5505,38.5121,38.5217,6823.0
2020-12-18 14:00:00,40.12,40.12,40.05,40.07,15407.0,38.5217,38.5217,38.4545,38.4737,15407.0
2020-12-18 14:05:00,40.08,40.13,40.06,40.11,13744.0,38.4833,38.5313,38.4641,38.5121,13744.0
2020-12-18 14:10:00,40.11,40.15,40.1,40.15,5008.0,38.5121,38.5505,38.5025,38.5505,5008.0
2020-12-18 14:15:00,40.15,40.15,40.1,40.13,9317.0,38.5505,38.5505,38.5025,38.5313,9317.0
2020-12-18 14:20:00,40.13,40.16,40.13,40.14,14026.0,38.5313,38.5601,38.5313,38.5409,14026.0
2020-12-18 14:25:00,40.14,40.14,40.1,40.13,9376.0,38.5409,38.5409,38.5025,38.5313,9376.0
2020-12-18 14:30:00,40.12,40.16,40.11,40.16,11577.0,38.5217,38.5601,38.5121,38.5601,11577.0
2020-12-18 14:35:00,40.16,40.2,40.14,40.2,12961.0,38.5601,38.5985,38.5409,38.5985,12961.0
2020-12-18 14:40:00,40.19,40.21,40.16,40.17,19812.0,38.5889,38.6081,38.5601,38.5697,19812.0
2020-12-18 14:45:00,40.18,40.2,40.16,40.18,13731.0,38.5793,38.5985,38.5601,38.5793,13731.0
2020-12-18 14:50:00,40.17,40.19,40.15,40.16,67019.0,38.5697,38.5889,38.5505,38.5601,67019.0
2020-12-18 14:55:00,40.17,40.17,40.07,40.13,26983.0,38.5697,38.5697,38.4737,38.5313,26983.0
2020-12-18 15:00:00,40.13,40.13,40.08,40.1,29615.0,38.5313,38.5313,38.4833,38.5025,29615.0
2020-12-18 15:05:00,40.1,40.15,40.09,40.1,21996.0,38.5025,38.5505,38.4929,38.5025,21996.0
2020-12-18 15:10:00,40.1,40.15,40.06,40.14,79912.0,38.5025,38.5505,38.4641,38.5409,79912.0
2020-12-18 15:15:00,40.16,40.27,40.1,40.2,155728.0,38.5601,38.6657,38.5025,38.5985,155728.0
2020-12-18 15:20:00,40.19,40.26,40.09,40.16,122795.0,38.5889,38.6561,38.4929,38.5601,122795.0
2020-12-18 15:25:00,40.14,40.17,40.07,40.13,68144.0,38.5409,38.5697,38.4737,38.5313,68144.0
2020-12-18 15:30:00,40.14,40.15,40.08,40.11,38523.0,38.5409,38.5505,38.4833,38.5121,38523.0
2020-12-18 15:35:00,40.11,40.11,39.86,39.88,47123.0,38.5121,38.5121,38.2721,38.2913,47123.0
2020-12-18 15:40:00,39.87,39.97,39.86,39.93,56405.0,38.2817,38.3777,38.2721,38.3393,56405.0
2020-12-18 15:45:00,39.94,40.05,39.92,40.03,73529.0,38.3489,38.4545,38.3297,38.4353,73529.0
2020-12-18 15:50:00,40.02,40.08,39.92,39.94,114250.0,38.4257,38.4833,38.3297,38.3489,114250.0
2020-12-18 15:55:00,39.94,40.09,39.94,40.05,351817.0,38.3489,38.4929,38.3489,38.4545,351817.0
2020-12-21 09:30:00,39.65,39.82,39.6,39.68,38429.0,38.0704,38.2336,38.0224,38.0992,38429.0
2020-12-21 09:35:00,39.66,39.8,39.61,39.8,9467.0,38.08,38.2144,38.032,38.2144,9467.0
2020-12-21 09:40:00,39.8,39.89,39.75,39.86,11773.0,38.2144,38.3009,38.1664,38.2721,11773.0
2020-12-21 09:45:00,39.84,39.94,39.78,39.87,12247.0,38.2529,38.3489,38.1952,38.2817,12247.0
2020-12-21 09:50:00,39.9,39.98,39.85,39.85,10693.0,38.3105,38.3873,38.2625,38.2625,10693.0
2020-12-21 09:55:00,39.85,39.93,39.75,39.79,10889.0,38.2625,38.3393,38.1664,38.2048,10889.0
2020-12-21 10:00:00,39.77,39.79,39.49,39.55,33892.0,38.1856,38.2048,37.9168,37.9744,33892.0
2020-12-21 10:05:00,39.53,39.56,39.45,39.52,26880.0,37.9552,37.984,37.8784,37.9456,26880.0
2020-12-21 10:10:00,39.52,39.52,39.27,39.3,21386.0,37.9456,37.9456,37.7056,37.7344,21386.0
2020-12-21 10:15:00,39.29,39.33,39.15,39.17,11513.0,37.7248,37.7632,37.5903,37.6095,11513.0
2020-12-21 10:20:00,39.19,39.24,39.16,39.22,7189.0,37.6287,37.6768,37.5999,37.6576,7189.0
2020-12-21 10:25:00,39.22,39.26,39.18,39.22,8023.0,37.6576,37.696,37.6191,37.6576,8023.0
2020-12-21 10:30:00,39.22,39.3,39.16,39.23,18433.0,37.6576,37.7344,37.5999,37.6672,18433.0
2020-12-21 10:35:00,39.26,39.33,39.21,39.31,6362.0,37.696,37.7632,37.648,37.744,6362.0
2020-12-21 10:40:00,39.3,39.35,39.28,39.32,7977.0,37.7344,37.7824,37.7152,37.7536,7977.0
2020-12-21 10:45:00,39.31,39.34,39.26,39.28,10633.0,37.744,37.7728,37.696,37.7152,10633.0
2020-12-21 10:50:00,39.3,39.4,39.26,39.37,19331.0,37.7344,37.8304,37.696,37.8016,19331.0
2020-12-21 10:55:00,39.39,39.44,39.37,39.42,12195.0,37.8208,37.8688,37.8016,37.8496,12195.0
2020-12-21 11:00:00,39.42,39.6,39.42,39.57,12611.0,37.8496,38.0224,37.8496,37.9936,12611.0
2020-12-21 11:05:00,39.58,39.61,39.55,39.59,7557.0,38.0032,38.032,37.9744,38.0128,7557.0
2020-12-21 11:10:00,39.6,39.66,39.55,39.66,10302.0,38.0224,38.08,37.9744,38.08,10302.0
2020-12-21 11:15:00,39.65,39.65,39.59,39.61,5855.0,38.0704,38.0704,38.0128,38.032,5855.0
2020-12-21 11:20:00,39.63,39.69,39.59,39.66,14169.0,38.0512,38.1088,38.0128,38.08,14169.0
2020-12-21 11:25:00,39.68,39.69,39.59,39.61,50832.0,38.0992,38.1088,38.0128,38.032,50832.0
2020-12-21 11:30:00,39.61,39.68,39.61,39.64,11149.0,38.032,38.0992,38.032,38.0608,11149.0
2020-12-21 11:35:00,39.64,39.69,39.64,39.66,4268.0,38.0608,38.1088,38.0608,38.08,4268.0
2020-12-21 11:40:00,39.65,39.72,39.65,39.7,8706.0,38.0704,38.1376,38.0704,38.1184,8706.0
2020-12-21 11:45:00,39.7,39.7,39.68,39.7,6831.0,38.1184,38.1184,38.0992,38.1184,6831.0
2020-12-21 11:50:00,39.69,39.69,39.64,39.66,4904.0,38.1088,38.1088,38.0608,38.08,4904.0
2020-12-21 11:55:00,39.66,39.68,39.63,39.65,19976.0,38.08,38.0992,38.0512,38.0704,19976.0
2020-12-21 12:00:00,39.65,39.71,39.64,39.71,6066.0,38.0704,38.128,38.0608,38.128,6066.0
2020-12-21 12:05:00,39.72,39.72,39.65,39.67,9344.0,38.1376,38.1376,38.0704,38.0896,9344.0
2020-12-21 12:10:00,39.68,39.68,39.63,39.64,9024.0,38.0992,38.0992,38.0512,38.0608,9024.0
2020-12-21 12:15:00,39.64,39.67,39.58,39.59,5671.0,38.0608,38.0896,38.0032,38.0128,5671.0
2020-12-21 12:20:00,39.59,39.68,39.58,39.66,9983.0,38.0128,38.0992,38.0032,38.08,9983.0
2020-12-21 12:25:00,39.67,39.68,39.63,39.66,10197.0,38.0896,38.0992,38.0512,38.08,10197.0
2020-12-21 12:30:00,39.67,39.79,39.66,39.73,29903.0,38.0896,38.2048,38.08,38.1472,29903.0
2020-12-21 12:35:00,39.72,39.76,39.69,39.74,7484.0,38.1376,38.176,38.1088,38.1568,7484.0
2020-12-21 12:40:00,39.74,39.76,39.73,39.75,6541.0,38.1568,38.176,38.1472,38.1664,6541.0
2020-12-21 12:45:00,39.74,39.77,39.73,39.75,22610.0,38.1568,38.1856,38.1472,38.1664,22610.0
2020-12-21 12:50:00,39.75,39.78,39.74,39.74,19489.0,38.1664,38.1952,38.1568,38.1568,19489.0
2020-12-21 12:55:00,39.74,39.78,39.72,39.72,13364.0,38.1568,38.1952,38.1376,38.1376,13364.0
2020-12-21 13:00:00,39.71,39.77,39.7,39.74,10404.0,38.128,38.1856,38.1184,38.1568,10404.0
2020-12-21 13:05:00,39.74,39.76,39.69,39.74,13364.0,38.1568,38.176,38.1088,38.1568,13364.0
2020-12-21 13:10:00,39.74,39.78,39.74,39.76,17616.0,38.1568,38.1952,38.1568,38.176,17616.0
2020-12-21 13:15:00,39.76,39.77,39.75,39.76,9146.0,38.176,38.1856,38.1664,38.176,9146.0
2020-12-21 13:20:00,39.75,39.77,39.73,39.76,16141.0,38.1664,38.1856,38.1472,38.176,16141.0
2020-12-21 13:25:00,39.75,39.76,39.71,39.75,15698.0,38.1664,38.176,38.128,38.1664,15698.0
2020-12-21 13:30:00,39.75,39.78,39.74,39.76,20338.0,38.1664,38.1952,38.1568,38.176,20338.0
2020-12-21 13:35:00,39.76,39.77,39.73,39.73,7542.0,38.176,38.1856,38.1472,38.1472,7542.0
2020-12-21 13:40:00,39.74,39.77,39.74,39.76,20309.0,38.1568,38.1856,38.1568,38.176,20309.0
2020-12-21 13:45:00,39.75,39.77,39.7,39.71,13756.0,38.1664,38.1856,38.1184,38.128,13756.0
2020-12-21 13:50:00,39.71,39.76,39.69,39.76,9885.0,38.128,38.176,38.1088,38.176,9885.0
2020-12-21 13:55:00,39.75,39.77,39.73,39.73,20490.0,38.1664,38.1856,38.1472,38.1472,20490.0
2020-12-21 14:00:00,39.74,39.76,39.72,39.76,10837.0,38.1568,38.176,38.1376,38.176,10837.0
2020-12-21 14:05:00,39.75,39.76,39.7,39.75,11292.0,38.1664,38.176,38.1184,38.1664,11292.0
2020-12-21 14:10:00,39.75,39.81,39.74,39.8,11434.0,38.1664,38.224,38.1568,38.2144,11434.0
2020-12-21 14:15:00,39.8,39.82,39.76,39.78,12778.0,38.2144,38.2336,38.176,38.1952,12778.0
2020-12-21 14:20:00,39.76,39.8,39.76,39.79,17354.0,38.176,38.2144,38.176,38.2048,17354.0
2020-12-21 14:25:00,39.79,39.82,39.78,39.79,19344.0,38.2048,38.2336,38.1952,38.2048,19344.0
2020-12-21 14:30:00,39.79,39.81,39.75,39.76,23733.0,38.2048,38.224,38.1664,38.176,23733.0
2020-12-21 14:35:00,39.75,39.79,39.74,39.76,30215.0,38.1664,38.2048,38.1568,38.176,30215.0
2020-12-21 14:40:00,39.76,39.77,39.73,39.76,14817.0,38.176,38.1856,38.1472,38.176,14817.0
2020-12-21 14:45:00,39.76,39.78,39.74,39.75,11934.0,38.176,38.1952,38.1568,38.1664,11934.0
2020-12-21 14:50:00,39.75,39.75,39.71,39.75,19328.0,38.1664,38.1664,38.128,38.1664,19328.0
2020-12-21 14:55:00,39.75,39.75,39.67,39.7,14597.0,38.1664,38.1664,38.0896,38.1184,14597.0
2020-12-21 15:00:00,39.71,39.73,39.7,39.71,16560.0,38.128,38.1472,38.1184,38.128,16560.0
2020-12-21 15:05:00,39.72,39.73,39.67,39.67,13879.0,38.1376,38.1472,38.0896,38.0896,13879.0
2020-12-21 15:10:00,39.67,39.72,39.65,39.72,21434.0,38.0896,38.1376,38.0704,38.1376,21434.0
2020-12-21 15:15:00,39.71,39.72,39.68,39.71,17146.0,38.128,38.1376,38.0992,38.128,17146.0
2020-12-21 15:20:00,39.72,39.73,39.69,39.69,19067.0,38.1376,38.1472,38.1088,38.1088,19067.0
2020-12-21 15:25:00,39.7,39.72,39.68,39.71,25909.0,38.1184,38.1376,38.0992,38.128,25909.0
2020-12-21 15:30:00,39.71,39.71,39.62,39.62,27734.0,38.128,38.128,38.0416,38.0416,27734.0
2020-12-21 15:35:00,39.63,39.71,39.63,39.71,41602.0,38.0512,38.128,38.0512,38.128,41602.0
2020-12-21 15:40:00,39.72,39.72,39.64,39.66,46587.0,38.1376,38.1376,38.0608,38.08,46587.0
2020-12-21 15:45:00,39.66,39.7,39.64,39.66,49919.0,38.08,38.1184,38.0608,38.08,49919.0
2020-12-21 15:50:00,39.65,39.67,39.62,39.66,74584.0,38.0704,38.0896,38.0416,38.08,74584.0
2020-12-21 15:55:00,39.67,39.7,39.64,39.69,166478.0,38.0896,38.1184,38.0608,38.1088,166478.0
2020-12-22 09:30:00,39.74,39.74,39.47,39.54,21928.0,38.1568,38.1568,37.8976,37.9648,21928.0
2020-12-22 09:35:00,39.51,39.61,39.48,39.49,12131.0,37.936,38.032,37.9072,37.9168,12131.0
2020-12-22 09:40:00,39.46,39.63,39.4,39.57,16895.0,37.888,38.0512,37.8304,37.9936,16895.0
2020-12-22 09:45:00,39.53,39.65,39.49,39.59,14804.0,37.9552,38.0704,37.9168,38.0128,14804.0
2020-12-22 09:50:00,39.56,39.58,39.49,39.57,12956.0,37.984,38.0032,37.9168,37.9936,12956.0
2020-12-22 09:55:00,39.55,39.62,39.54,39.58,14182.0,37.9744,38.0416,37.9648,38.0032,14182.0
2020-12-22 10:00:00,39.58,39.63,39.51,39.63,10893.0,38.0032,38.0512,37.936,38.0512,10893.0
2020-12-22 10:05:00,39.62,39.7,39.61,39.66,39079.0,38.0416,38.1184,38.032,38.08,39079.0
2020-12-22 10:10:00,39.65,39.7,39.56,39.56,41022.0,38.0704,38.1184,37.984,37.984,41022.0
2020-12-22 10:15:00,39.57,39.65,39.57,39.62,11523.0,37.9936,38.0704,37.9936,38.0416,11523.0
2020-12-22 10:20:00,39.63,39.68,39.61,39.68,15199.0,38.0512,38.0992,38.032,38.0992,15199.0
2020-12-22 10:25:00,39.69,39.75,39.67,39.74,17921.0,38.1088,38.1664,38.0896,38.1568,17921.0
2020-12-22 10:30:00,39.73,39.8,39.73,39.8,23927.0,38.1472,38.2144,38.1472,38.2144,23927.0
2020-12-22 10:35:00,39.8,39.82,39.76,39.79,7997.0,38.2144,38.2336,38.176,38.2048,7997.0
2020-12-22 10:40:00,39.78,39.85,39.76,39.82,15997.0,38.1952,38.2625,38.176,38.2336,15997.0
2020-12-22 10:45:00,39.82,39.85,39.73,39.73,9515.0,38.2336,38.2625,38.1472,38.1472,9515.0
2020-12-22 10:50:00,39.73,39.73,39.69,39.7,14581.0,38.1472,38.1472,38.1088,38.1184,14581.0
2020-12-22 10:55:00,39.71,39.72,39.65,39.67,14479.0,38.128,38.1376,38.0704,38.0896,14479.0
2020-12-22 11:00:00,39.68,39.68,39.63,39.66,6363.0,38.0992,38.0992,38.0512,38.08,6363.0
2020-12-22 11:05:00,39.67,39.71,39.65,39.69,8351.0,38.0896,38.128,38.0704,38.1088,8351.0
2020-12-22 11:10:00,39.71,39.74,39.65,39.67,26836.0,38.128,38.1568,38.0704,38.0896,26836.0
2020-12-22 11:15:00,39.68,39.69,39.65,39.68,6954.0,38.0992,38.1088,38.0704,38.0992,6954.0
2020-12-22 11:20:00,39.69,39.69,39.6,39.66,19267.0,38.1088,38.1088,38.0224,38.08,19267.0
2020-12-22 11:25:00,39.66,39.68,39.63,39.63,8383.0,38.08,38.0992,38.0512,38.0512,8383.0
2020-12-22 11:30:00,39.64,39.64,39.52,39.54,15686.0,38.0608,38.0608,37.9456,37.9648,15686.0
2020-12-22 11:35:00,39.53,39.53,39.39,39.43,12251.0,37.9552,37.9552,37.8208,37.8592,12251.0
2020-12-22 11:40:00,39.42,39.43,39.37,39.39,7289.0,37.8496,37.8592,37.8016,37.8208,7289.0
2020-12-22 11:45:00,39.39,39.45,39.35,39.43,11736.0,37.8208,37.8784,37.7824,37.8592,11736.0
2020-12-22 11:50:00,39.42,39.47,39.42,39.47,18094.0,37.8496,37.8976,37.8496,37.8976,18094.0
2020-12-22 11:55:00,39.47,39.54,39.47,39.54,11398.0,37.8976,37.9648,37.8976,37.9648,11398.0
2020-12-22 12:00:00,39.52,39.59,39.51,39.56,18485.0,37.9456,38.0128,37.936,37.984,18485.0
2020-12-22 12:05:00,39.56,39.58,39.52,39.57,13827.0,37.984,38.0032,37.9456,37.9936,13827.0
2020-12-22 12:10:00,39.57,39.64,39.54,39.64,22819.0,37.9936,38.0608,37.9648,38.0608,22819.0
2020-12-22 12:15:00,39.64,39.67,39.62,39.65,13141.0,38.0608,38.0896,38.0416,38.0704,13141.0
2020-12-22 12:20:00,39.65,39.7,39.64,39.68,14197.0,38.0704,38.1184,38.0608,38.0992,14197.0
2020-12-22 12:25:00,39.7,39.72,39.68,39.7,13037.0,38.1184,38.1376,38.0992,38.1184,13037.0
2020-12-22 12:30:00,39.7,39.75,39.69,39.73,58986.0,38.1184,38.1664,38.1088,38.1472,58986.0
2020-12-22 12:35:00,39.73,39.77,39.72,39.75,29099.0,38.1472,38.1856,38.1376,38.1664,29099.0
2020-12-22 12:40:00,39.77,39.78,39.73,39.74,13780.0,38.1856,38.1952,38.1472,38.1568,13780.0
2020-12-22 12:45:00,39.74,39.75,39.71,39.75,9568.0,38.1568,38.1664,38.128,38.1664,9568.0
2020-12-22 12:50:00,39.75,39.76,39.72,39.73,13417.0,38.1664,38.176,38.1376,38.1472,13417.0
2020-12-22 12:55:00,39.73,39.73,39.67,39.69,12061.0,38.1472,38.1472,38.0896,38.1088,12061.0
2020-12-22 13:00:00,39.69,39.72,39.68,39.7,9194.0,38.1088,38.1376,38.0992,38.1184,9194.0
2020-12-22 13:05:00,39.71,39.73,39.7,39.72,8069.0,38.128,38.1472,38.1184,38.1376,8069.0
2020-12-22 13:10:00,39.72,39.74,39.66,39.7,35480.0,38.1376,38.1568,38.08,38.1184,35480.0
2020-12-22 13:15:00,39.7,39.76,39.69,39.75,21921.0,38.1184,38.176,38.1088,38.1664,21921.0
2020-12-22 13:20:00,39.75,39.76,39.74,39.75,10942.0,38.1664,38.176,38.1568,38.1664,10942.0
2020-12-22 13:25:00,39.75,39.75,39.7,39.71,8758.0,38.1664,38.1664,38.1184,38.128,8758.0
2020-12-22 13:30:00,39.71,39.71,39.65,39.68,20082.0,38.128,38.128,38.0704,38.0992,20082.0
2020-12-22 13:35:00,39.68,39.75,39.68,39.72,13766.0,38.0992,38.1664,38.0992,38.1376,13766.0
2020-12-22 13:40:00,39.73,39.74,39.72,39.73,7370.0,38.1472,38.1568,38.1376,38.1472,7370.0
2020-12-22 13:45:00,39.73,39.74,39.71,39.72,10281.0,38.1472,38.1568,38.128,38.1376,10281.0
2020-12-22 13:50:00,39.72,39.8,39.71,39.79,11004.0,38.1376,38.2144,38.128,38.2048,11004.0
2020-12-22 13:55:00,39.77,39.79,39.76,39.77,14246.0,38.1856,38.2048,38.176,38.1856,14246.0
2020-12-22 14:00:00,39.77,39.78,39.76,39.77,8349.0,38.1856,38.1952,38.176,38.1856,8349.0
2020-12-22 14:05:00,39.78,39.78,39.72,39.73,17226.0,38.1952,38.1952,38.1376,38.1472,17226.0
2020-12-22 14:10:00,39.74,39.77,39.73,39.77,12504.0,38.1568,38.1856,38.1472,38.1856,12504.0
2020-12-22 14:15:00,39.77,39.81,39.76,39.8,14716.0,38.1856,38.224,38.176,38.2144,14716.0
2020-12-22 14:20:00,39.79,39.81,39.72,39.73,22325.0,38.2048,38.224,38.1376,38.1472,22325.0
2020-12-22 14:25:00,39.73,39.77,39.72,39.77,8005.0,38.1472,38.1856,38.1376,38.1856,8005.0
2020-12-22 14:30:00,39.77,39.77,39.71,39.72,12677.0,38.1856,38.1856,38.128,38.1376,12677.0
2020-12-22 14:35:00,39.72,39.72,39.67,39.68,9422.0,38.1376,38.1376,38.0896,38.0992,9422.0
2020-12-22 14:40:00,39.67,39.68,39.66,39.67,6187.0,38.0896,38.0992,38.08,38.0896,6187.0
2020-12-22 14:45:00,39.68,39.71,39.67,39.71,6521.0,38.0992,38.128,38.0896,38.128,6521.0
2020-12-22 14:50:00,39.71,39.73,39.67,39.68,11811.0,38.128,38.1472,38.0896,38.0992,11811.0
2020-12-22 14:55:00,39.68,39.74,39.67,39.73,18497.0,38.0992,38.1568,38.0896,38.1472,18497.0
2020-12-22 15:00:00,39.73,39.74,39.7,39.71,13582.0,38.1472,38.1568,38.1184,38.128,13582.0
2020-12-22 15:05:00,39.7,39.7,39.66,39.66,11866.0,38.1184,38.1184,38.08,38.08,11866.0
2020-12-22 15:10:00,39.66,39.68,39.63,39.68,21944.0,38.08,38.0992,38.0512,38.0992,21944.0
2020-12-22 15:15:00,39.68,39.72,39.67,39.69,79294.0,38.0992,38.1376,38.0896,38.1088,79294.0
2020-12-22 15:20:00,39.69,39.7,39.64,39.65,13330.0,38.1088,38.1184,38.0608,38.0704,13330.0
2020-12-22 15:25:00,39.65,39.65,39.58,39.59,9486.0,38.0704,38.0704,38.0032,38.0128,9486.0
2020-12-22 15:30:00,39.59,39.63,39.59,39.61,18809.0,38.0128,38.0512,38.0128,38.032,18809.0
2020-12-22 15:35:00,39.61,39.61,39.53,39.55,25637.0,38.032,38.032,37.9552,37.9744,25637.0
2020-12-22 15:40:00,39.55,39.55,39.5,39.51,34411.0,37.9744,37.9744,37.9264,37.936,34411.0
2020-12-22 15:45:00,39.51,39.53,39.48,39.48,46217.0,37.936,37.9552,37.9072,37.9072,46217.0
2020-12-22 15:50:00,39.48,39.5,39.45,39.46,45948.0,37.9072,37.9264,37.8784,37.888,45948.0
2020-12-22 15:55:00,39.46,39.51,39.36,39.51,167460.0,37.888,37.936,37.792,37.936,167460.0
2020-12-23 09:30:00,39.72,40.02,39.66,40.0,58454.0,38.1376,38.4257,38.08,38.4065,58454.0
2020-12-23 09:35:00,39.99,40.03,39.93,39.97,36264.0,38.3969,38.4353,38.3393,38.3777,36264.0
2020-12-23 09:40:00,39.95,40.08,39.92,39.96,22374.0,38.3585,38.4833,38.3297,38.3681,22374.0
2020-12-23 09:45:00,39.99,40.0,39.89,39.92,15740.0,38.3969,38.4065,38.3009,38.3297,15740.0
2020-12-23 09:50:00,39.93,39.97,39.86,39.86,42833.0,38.3393,38.3777,38.2721,38.2721,42833.0
2020-12-23 09:55:00,39.87,39.91,39.84,39.89,17648.0,38.2817,38.3201,38.2529,38.3009,17648.0
2020-12-23 10:00:00,39.9,40.01,39.88,39.99,75357.0,38.3105,38.4161,38.2913,38.3969,75357.0
2020-12-23 10:05:00,40.0,40.01,39.85,39.92,18810.0,38.4065,38.4161,38.2625,38.3297,18810.0
2020-12-23 10:10:00,39.93,39.94,39.84,39.89,16169.0,38.3393,38.3489,38.2529,38.3009,16169.0
2020-12-23 10:15:00,39.89,39.91,39.75,39.77,14126.0,38.3009,38.3201,38.1664,38.1856,14126.0
2020-12-23 10:20:00,39.77,39.81,39.72,39.73,10549.0,38.1856,38.224,38.1376,38.1472,10549.0
2020-12-23 10:25:00,39.71,39.77,39.71,39.72,8389.0,38.128,38.1856,38.128,38.1376,8389.0
2020-12-23 10:30:00,39.73,39.81,39.71,39.8,12598.0,38.1472,38.224,38.128,38.2144,12598.0
2020-12-23 10:35:00,39.81,39.82,39.77,39.82,11664.0,38.224,38.2336,38.1856,38.2336,11664.0
2020-12-23 10:40:00,39.8,39.8,39.72,39.73,11404.0,38.2144,38.2144,38.1376,38.1472,11404.0
2020-12-23 10:45:00,39.73,39.74,39.69,39.74,12339.0,38.1472,38.1568,38.1088,38.1568,12339.0
2020-12-23 10:50:00,39.75,39.76,39.69,39.76,20817.0,38.1664,38.176,38.1088,38.176,20817.0
2020-12-23 10:55:00,39.74,39.81,39.73,39.79,16178.0,38.1568,38.224,38.1472,38.2048,16178.0
2020-12-23 11:00:00,39.78,39.79,39.75,39.76,10384.0,38.1952,38.2048,38.1664,38.176,10384.0
2020-12-23 11:05:00,39.77,39.79,39.75,39.78,9358.0,38.1856,38.2048,38.1664,38.1952,9358.0
2020-12-23 11:10:00,39.79,39.84,39.79,39.83,18500.0,38.2048,38.2529,38.2048,38.2433,18500.0
2020-12-23 11:15:00,39.83,39.84,39.82,39.83,26337.0,38.2433,38.2529,38.2336,38.2433,26337.0
2020-12-23 11:20:00,39.83,39.87,39.79,39.84,20715.0,38.2433,38.2817,38.2048,38.2529,20715.0
2020-12-23 11:25:00,39.84,39.84,39.8,39.8,12486.0,38.2529,38.2529,38.2144,38.2144,12486.0
2020-12-23 11:30:00,39.81,39.81,39.78,39.81,9605.0,38.224,38.224,38.1952,38.224,9605.0
2020-12-23 11:35:00,39.8,39.82,39.78,39.81,25489.0,38.2144,38.2336,38.1952,38.224,25489.0
2020-12-23 11:40:00,39.8,39.81,39.77,39.78,8958.0,38.2144,38.224,38.1856,38.1952,8958.0
2020-12-23 11:45:00,39.77,39.77,39.74,39.74,8042.0,38.1856,38.1856,38.1568,38.1568,8042.0
2020-12-23 11:50:00,39.74,39.8,39.71,39.8,18560.0,38.1568,38.2144,38.128,38.2144,18560.0
2020-12-23 11:55:00,39.8,39.81,39.74,39.75,10778.0,38.2144,38.224,38.1568,38.1664,10778.0
2020-12-23 12:00:00,39.74,39.79,39.74,39.77,9989.0,38.1568,38.2048,38.1568,38.1856,9989.0
2020-12-23 12:05:00,39.77,39.78,39.73,39.74,12063.0,38.1856,38.1952,38.1472,38.1568,12063.0
2020-12-23 12:10:00,39.73,39.76,39.71,39.76,35479.0,38.1472,38.176,38.128,38.176,35479.0
2020-12-23 12:15:00,39.76,39.77,39.73,39.74,12362.0,38.176,38.1856,38.1472,38.1568,12362.0
2020-12-23 12:20:00,39.74,39.77,39.74,39.75,45597.0,38.1568,38.1856,38.1568,38.1664,45597.0
2020-12-23 12:25:00,39.75,39.75,39.73,39.75,6633.0,38.1664,38.1664,38.1472,38.1664,6633.0
2020-12-23 12:30:00,39.74,39.77,39.74,39.77,13547.0,38.1568,38.1856,38.1568,38.1856,13547.0
2020-12-23 12:35:00,39.76,39.76,39.7,39.7,14717.0,38.176,38.176,38.1184,38.1184,14717.0
2020-12-23 12:40:00,39.7,39.78,39.7,39.77,19194.0,38.1184,38.1952,38.1184,38.1856,19194.0
2020-12-23 12:45:00,39.77,39.79,39.75,39.77,17481.0,38.1856,38.2048,38.1664,38.1856,17481.0
2020-12-23 12:50:00,39.78,39.81,39.78,39.8,14751.0,38.1952,38.224,38.1952,38.2144,14751.0
2020-12-23 12:55:00,39.8,39.81,39.77,39.78,15702.0,38.2144,38.224,38.1856,38.1952,15702.0
2020-12-23 13:00:00,39.77,39.79,39.77,39.77,9115.0,38.1856,38.2048,38.1856,38.1856,9115.0
2020-12-23 13:05:00,39.77,39.79,39.77,39.78,12311.0,38.1856,38.2048,38.1856,38.1952,12311.0
2020-12-23 13:10:00,39.78,39.79,39.75,39.76,22102.0,38.1952,38.2048,38.1664,38.176,22102.0
2020-12-23 13:15:00,39.77,39.77,39.75,39.76,29023.0,38.1856,38.1856,38.1664,38.176,29023.0
2020-12-23 13:20:00,39.76,39.77,39.75,39.76,17924.0,38.176,38.1856,38.1664,38.176,17924.0
2020-12-23 13:25:00,39.77,39.88,39.76,39.82,36937.0,38.1856,38.2913,38.176,38.2336,36937.0
2020-12-23 13:30:00,39.82,39.82,39.74,39.76,40591.0,38.2336,38.2336,38.1568,38.176,40591.0
2020-12-23 13:35:00,39.77,39.78,39.75,39.77,32110.0,38.1856,38.1952,38.1664,38.1856,32110.0
2020-12-23 13:40:00,39.77,39.81,39.73,39.8,19681.0,38.1856,38.224,38.1472,38.2144,19681.0
2020-12-23 13:45:00,39.8,39.8,39.76,39.77,15826.0,38.2144,38.2144,38.176,38.1856,15826.0
2020-12-23 13:50:00,39.77,39.77,39.74,39.76,10697.0,38.1856,38.1856,38.1568,38.176,10697.0
2020-12-23 13:55:00,39.75,39.76,39.73,39.75,12293.0,38.1664,38.176,38.1472,38.1664,12293.0
2020-12-23 14:00:00,39.75,39.77,39.74,39.76,17453.0,38.1664,38.1856,38.1568,38.176,17453.0
2020-12-23 14:05:00,39.75,39.78,39.75,39.77,28585.0,38.1664,38.1952,38.1664,38.1856,28585.0
2020-12-23 14:10:00,39.77,39.77,39.73,39.76,28540.0,38.1856,38.1856,38.1472,38.176,28540.0
2020-12-23 14:15:00,39.77,39.77,39.74,39.74,45054.0,38.1856,38.1856,38.1568,38.1568,45054.0
2020-12-23 14:20:00,39.75,39.76,39.73,39.74,17490.0,38.1664,38.176,38.1472,38.1568,17490.0
2020-12-23 14:25:00,39.74,39.76,39.73,39.73,19933.0,38.1568,38.176,38.1472,38.1472,19933.0
2020-12-23 14:30:00,39.73,39.78,39.73,39.75,22878.0,38.1472,38.1952,38.1472,38.1664,22878.0
2020-12-23 14:35:00,39.76,39.81,39.75,39.81,34235.0,38.176,38.224,38.1664,38.224,34235.0
2020-12-23 14:40:00,39.82,39.82,39.77,39.77,20952.0,38.2336,38.2336,38.1856,38.1856,20952.0
2020-12-23 14:45:00,39.77,39.8,39.77,39.79,15652.0,38.1856,38.2144,38.1856,38.2048,15652.0
2020-12-23 14:50:00,39.78,39.78,39.73,39.74,15879.0,38.1952,38.1952,38.1472,38.1568,15879.0
2020-12-23 14:55:00,39.73,39.74,39.69,39.7,18745.0,38.1472,38.1568,38.1088,38.1184,18745.0
2020-12-23 15:00:00,39.7,39.71,39.66,39.69,14149.0,38.1184,38.128,38.08,38.1088,14149.0
2020-12-23 15:05:00,39.69,39.69,39.66,39.66,22875.0,38.1088,38.1088,38.08,38.08,22875.0
2020-12-23 15:10:00,39.67,39.72,39.66,39.67,23411.0,38.0896,38.1376,38.08,38.0896,23411.0
2020-12-23 15:15:00,39.67,39.7,39.65,39.67,33661.0,38.0896,38.1184,38.0704,38.0896,33661.0
2020-12-23 15:20:00,39.67,39.68,39.65,39.66,49074.0,38.0896,38.0992,38.0704,38.08,49074.0
2020-12-23 15:25:00,39.67,39.67,39.64,39.66,18394.0,38.0896,38.0896,38.0608,38.08,18394.0
2020-12-23 15:30:00,39.66,39.7,39.65,39.68,16835.0,38.08,38.1184,38.0704,38.0992,16835.0
2020-12-23 15:35:00,39.69,39.73,39.68,39.7,17622.0,38.1088,38.1472,38.0992,38.1184,17622.0
2020-12-23 15:40:00,39.69,39.75,39.67,39.74,20434.0,38.1088,38.1664,38.0896,38.1568,20434.0
2020-12-23 15:45:00,39.73,39.77,39.73,39.76,63496.0,38.1472,38.1856,38.1472,38.176,63496.0
2020-12-23 15:50:00,39.75,39.76,39.68,39.7,48828.0,38.1664,38.176,38.0992,38.1184,48828.0
2020-12-23 15:55:00,39.7,39.73,39.62,39.65,127521.0,38.1184,38.1472,38.0416,38.0704,127521.0
2020-12-24 09:30:00,39.74,39.85,39.53,39.82,28401.0,38.1568,38.2625,37.9552,38.2336,28401.0
2020-12-24 09:35:00,39.78,39.8,39.66,39.66,26389.0,38.1952,38.2144,38.08,38.08,26389.0
2020-12-24 09:40:00,39.67,39.71,39.53,39.55,61544.0,38.0896,38.128,37.9552,37.9744,61544.0
2020-12-24 09:45:00,39.56,39.67,39.53,39.66,25463.0,37.984,38.0896,37.9552,38.08,25463.0
2020-12-24 09:50:00,39.65,39.71,39.6,39.65,11739.0,38.0704,38.128,38.0224,38.0704,11739.0
2020-12-24 09:55:00,39.66,39.73,39.66,39.71,12057.0,38.08,38.1472,38.08,38.128,12057.0
2020-12-24 10:00:00,39.7,39.7,39.6,39.65,25166.0,38.1184,38.1184,38.0224,38.0704,25166.0
2020-12-24 10:05:00,39.64,39.72,39.62,39.67,15497.0,38.0608,38.1376,38.0416,38.0896,15497.0
2020-12-24 10:10:00,39.68,39.78,39.67,39.77,11132.0,38.0992,38.1952,38.0896,38.1856,11132.0
2020-12-24 10:15:00,39.77,39.77,39.74,39.75,8326.0,38.1856,38.1856,38.1568,38.1664,8326.0
2020-12-24 10:20:00,39.76,39.79,39.75,39.76,7472.0,38.176,38.2048,38.1664,38.176,7472.0
2020-12-24 10:25:00,39.76,39.77,39.71,39.73,8443.0,38.176,38.1856,38.128,38.1472,8443.0
2020-12-24 10:30:00,39.73,39.76,39.71,39.75,5667.0,38.1472,38.176,38.128,38.1664,5667.0
2020-12-24 10:35:00,39.73,39.79,39.7,39.73,22337.0,38.1472,38.2048,38.1184,38.1472,22337.0
2020-12-24 10:40:00,39.73,39.73,39.66,39.69,5914.0,38.1472,38.1472,38.08,38.1088,5914.0
2020-12-24 10:45:00,39.68,39.73,39.67,39.72,8681.0,38.0992,38.1472,38.0896,38.1376,8681.0
2020-12-24 10:50:00,39.71,39.71,39.62,39.63,16379.0,38.128,38.128,38.0416,38.0512,16379.0
2020-12-24 10:55:00,39.63,39.72,39.62,39.67,13122.0,38.0512,38.1376,38.0416,38.0896,13122.0
2020-12-24 11:00:00,39.66,39.7,39.66,39.69,5387.0,38.08,38.1184,38.08,38.1088,5387.0
2020-12-24 11:05:00,39.7,39.7,39.67,39.68,9509.0,38.1184,38.1184,38.0896,38.0992,9509.0
2020-12-24 11:10:00,39.66,39.69,39.66,39.68,6496.0,38.08,38.1088,38.08,38.0992,6496.0
2020-12-24 11:15:00,39.67,39.68,39.61,39.61,12825.0,38.0896,38.0992,38.032,38.032,12825.0
2020-12-24 11:20:00,39.62,39.63,39.59,39.59,6252.0,38.0416,38.0512,38.0128,38.0128,6252.0
2020-12-24 11:25:00,39.58,39.6,39.55,39.55,3916.0,38.0032,38.0224,37.9744,37.9744,3916.0
2020-12-24 11:30:00,39.55,39.6,39.54,39.6,5016.0,37.9744,38.0224,37.9648,38.0224,5016.0
2020-12-24 11:35:00,39.6,39.61,39.57,39.58,5118.0,38.0224,38.032,37.9936,38.0032,5118.0
2020-12-24 11:40:00,39.58,39.63,39.57,39.62,5817.0,38.0032,38.0512,37.9936,38.0416,5817.0
2020-12-24 11:45:00,39.61,39.62,39.6,39.61,3834.0,38.032,38.0416,38.0224,38.032,3834.0
2020-12-24 11:50:00,39.62,39.64,39.59,39.63,5583.0,38.0416,38.0608,38.0128,38.0512,5583.0
2020-12-24 11:55:00,39.62,39.63,39.6,39.62,11565.0,38.0416,38.0512,38.0224,38.0416,11565.0
2020-12-24 12:00:00,39.62,39.62,39.56,39.6,10064.0,38.0416,38.0416,37.984,38.0224,10064.0
2020-12-24 12:05:00,39.6,39.65,39.59,39.64,10987.0,38.0224,38.0704,38.0128,38.0608,10987.0
2020-12-24 12:10:00,39.64,39.65,39.61,39.65,7491.0,38.0608,38.0704,38.032,38.0704,7491.0
2020-12-24 12:15:00,39.64,39.64,39.59,39.61,8945.0,38.0608,38.0608,38.0128,38.032,8945.0
2020-12-24 12:20:00,39.62,39.63,39.57,39.62,17879.0,38.0416,38.0512,37.9936,38.0416,17879.0
2020-12-24 12:25:00,39.62,39.67,39.59,39.67,12212.0,38.0416,38.0896,38.0128,38.0896,12212.0
2020-12-24 12:30:00,39.67,39.69,39.66,39.68,7981.0,38.0896,38.1088,38.08,38.0992,7981.0
2020-12-24 12:35:00,39.67,39.68,39.66,39.68,5568.0,38.0896,38.0992,38.08,38.0992,5568.0
2020-12-24 12:40:00,39.68,39.71,39.67,39.71,13401.0,38.0992,38.128,38.0896,38.128,13401.0
2020-12-24 12:45:00,39.7,39.71,39.67,39.68,18417.0,38.1184,38.128,38.0896,38.0992,18417.0
2020-12-24 12:50:00,39.68,39.75,39.65,39.75,31182.0,38.0992,38.1664,38.0704,38.1664,31182.0
2020-12-24 12:55:00,39.74,39.84,39.68,39.83,56116.0,38.1568,38.2529,38.0992,38.2433,56116.0
2020-12-28 09:30:00,40.1,40.29,39.93,39.93,34304.0,38.5025,38.6849,38.3393,38.3393,34304.0
2020-12-28 09:35:00,39.93,39.95,39.85,39.86,10838.0,38.3393,38.3585,38.2625,38.2721,10838.0
2020-12-28 09:40:00,39.88,39.98,39.85,39.86,7721.0,38.2913,38.3873,38.2625,38.2721,7721.0
2020-12-28 09:45:00,39.85,39.88,39.79,39.83,31548.0,38.2625,38.2913,38.2048,38.2433,31548.0
2020-12-28 09:50:00,39.82,39.84,39.75,39.8,8220.0,38.2336,38.2529,38.1664,38.2144,8220.0
2020-12-28 09:55:00,39.83,39.89,39.8,39.83,37730.0,38.2433,38.3009,38.2144,38.2433,37730.0
2020-12-28 10:00:00,39.86,39.86,39.79,39.8,17618.0,38.2721,38.2721,38.2048,38.2144,17618.0
2020-12-28 10:05:00,39.79,39.8,39.71,39.77,10409.0,38.2048,38.2144,38.128,38.1856,10409.0
2020-12-28 10:10:00,39.77,39.83,39.76,39.78,9484.0,38.1856,38.2433,38.176,38.1952,9484.0
2020-12-28 10:15:00,39.77,39.77,39.7,39.71,12208.0,38.1856,38.1856,38.1184,38.128,12208.0
2020-12-28 10:20:00,39.71,39.78,39.68,39.78,6717.0,38.128,38.1952,38.0992,38.1952,6717.0
2020-12-28 10:25:00,39.79,39.81,39.73,39.74,7146.0,38.2048,38.224,38.1472,38.1568,7146.0
2020-12-28 10:30:00,39.75,39.76,39.68,39.68,12164.0,38.1664,38.176,38.0992,38.0992,12164.0
2020-12-28 10:35:00,39.69,39.69,39.59,39.6,12791.0,38.1088,38.1088,38.0128,38.0224,12791.0
2020-12-28 10:40:00,39.6,39.66,39.55,39.59,15934.0,38.0224,38.08,37.9744,38.0128,15934.0
2020-12-28 10:45:00,39.58,39.59,39.51,39.52,12872.0,38.0032,38.0128,37.936,37.9456,12872.0
2020-12-28 10:50:00,39.52,39.58,39.52,39.58,10890.0,37.9456,38.0032,37.9456,38.0032,10890.0
2020-12-28 10:55:00,39.58,39.6,39.54,39.58,7741.0,38.0032,38.0224,37.9648,38.0032,7741.0
2020-12-28 11:00:00,39.58,39.66,39.58,39.66,7704.0,38.0032,38.08,38.0032,38.08,7704.0
2020-12-28 11:05:00,39.66,39.74,39.65,39.73,17517.0,38.08,38.1568,38.0704,38.1472,17517.0
2020-12-28 11:10:00,39.72,39.72,39.67,39.68,11651.0,38.1376,38.1376,38.0896,38.0992,11651.0
2020-12-28 11:15:00,39.67,39.68,39.61,39.62,7914.0,38.0896,38.0992,38.032,38.0416,7914.0
2020-12-28 11:20:00,39.62,39.67,39.61,39.66,9840.0,38.0416,38.0896,38.032,38.08,9840.0
2020-12-28 11:25:00,39.65,39.68,39.61,39.66,10354.0,38.0704,38.0992,38.032,38.08,10354.0
2020-12-28 11:30:00,39.66,39.67,39.62,39.63,8376.0,38.08,38.0896,38.0416,38.0512,8376.0
2020-12-28 11:35:00,39.63,39.64,39.6,39.62,5366.0,38.0512,38.0608,38.0224,38.0416,5366.0
2020-12-28 11:40:00,39.62,39.62,39.59,39.61,6383.0,38.0416,38.0416,38.0128,38.032,6383.0
2020-12-28 11:45:00,39.61,39.69,39.61,39.68,21979.0,38.032,38.1088,38.032,38.0992,21979.0
2020-12-28 11:50:00,39.67,39.67,39.54,39.55,9378.0,38.0896,38.0896,37.9648,37.9744,9378.0
2020-12-28 11:55:00,39.55,39.56,39.52,39.55,8615.0,37.9744,37.984,37.9456,37.9744,8615.0
2020-12-28 12:00:00,39.55,39.58,39.54,39.58,9715.0,37.9744,38.0032,37.9648,38.0032,9715.0
2020-12-28 12:05:00,39.58,39.59,39.56,39.56,6585.0,38.0032,38.0128,37.984,37.984,6585.0
2020-12-28 12:10:00,39.56,39.57,39.52,39.54,13805.0,37.984,37.9936,37.9456,37.9648,13805.0
2020-12-28 12:15:00,39.55,39.56,39.54,39.55,4700.0,37.9744,37.984,37.9648,37.9744,4700.0
2020-12-28 12:20:00,39.55,39.56,39.52,39.54,9640.0,37.9744,37.984,37.9456,37.9648,9640.0
2020-12-28 12:25:00,39.55,39.59,39.54,39.58,17590.0,37.9744,38.0128,37.9648,38.0032,17590.0
2020-12-28 12:30:00,39.58,39.59,39.57,39.59,8101.0,38.0032,38.0128,37.9936,38.0128,8101.0
2020-12-28 12:35:00,39.57,39.59,39.57,39.59,6536.0,37.9936,38.0128,37.9936,38.0128,6536.0
2020-12-28 12:40:00,39.6,39.61,39.58,39.59,15183.0,38.0224,38.032,38.0032,38.0128,15183.0
2020-12-28 12:45:00,39.59,39.6,39.58,39.59,9082.0,38.0128,38.0224,38.0032,38.0128,9082.0
2020-12-28 12:50:00,39.59,39.61,39.58,39.59,5960.0,38.0128,38.032,38.0032,38.0128,5960.0
2020-12-28 12:55:00,39.59,39.61,39.57,39.57,13678.0,38.0128,38.032,37.9936,37.9936,13678.0
2020-12-28 13:00:00,39.57,39.58,39.56,39.56,9586.0,37.9936,38.0032,37.984,37.984,9586.0
2020-12-28 13:05:00,39.56,39.57,39.54,39.55,8478.0,37.984,37.9936,37.9648,37.9744,8478.0
2020-12-28 13:10:00,39.54,39.56,39.53,39.54,10479.0,37.9648,37.984,37.9552,37.9648,10479.0
2020-12-28 13:15:00,39.53,39.57,39.53,39.57,8118.0,37.9552,37.9936,37.9552,37.9936,8118.0
2020-12-28 13:20:00,39.57,39.6,39.56,39.59,10583.0,37.9936,38.0224,37.984,38.0128,10583.0
2020-12-28 13:25:00,39.59,39.65,39.59,39.61,8650.0,38.0128,38.0704,38.0128,38.032,8650.0
2020-12-28 13:30:00,39.61,39.66,39.61,39.65,7696.0,38.032,38.08,38.032,38.0704,7696.0
2020-12-28 13:35:00,39.64,39.73,39.64,39.73,8691.0,38.0608,38.1472,38.0608,38.1472,8691.0
2020-12-28 13:40:00,39.72,39.72,39.69,39.69,6687.0,38.1376,38.1376,38.1088,38.1088,6687.0
2020-12-28 13:45:00,39.69,39.74,39.69,39.74,7415.0,38.1088,38.1568,38.1088,38.1568,7415.0
2020-12-28 13:50:00,39.74,39.77,39.72,39.77,11937.0,38.1568,38.1856,38.1376,38.1856,11937.0
2020-12-28 13:55:00,39.76,39.77,39.75,39.76,7300.0,38.176,38.1856,38.1664,38.176,7300.0
2020-12-28 14:00:00,39.75,39.75,39.71,39.74,9195.0,38.1664,38.1664,38.128,38.1568,9195.0
2020-12-28 14:05:00,39.73,39.76,39.73,39.74,9527.0,38.1472,38.176,38.1472,38.1568,9527.0
2020-12-28 14:10:00,39.74,39.75,39.73,39.74,5629.0,38.1568,38.1664,38.1472,38.1568,5629.0
2020-12-28 14:15:00,39.74,39.78,39.74,39.75,8350.0,38.1568,38.1952,38.1568,38.1664,8350.0
2020-12-28 14:20:00,39.75,39.78,39.75,39.75,10332.0,38.1664,38.1952,38.1664,38.1664,10332.0
2020-12-28 14:25:00,39.75,39.75,39.7,39.71,6780.0,38.1664,38.1664,38.1184,38.128,6780.0
2020-12-28 14:30:00,39.7,39.73,39.68,39.72,7801.0,38.1184,38.1472,38.0992,38.1376,7801.0
2020-12-28 14:35:00,39.73,39.73,39.7,39.71,5194.0,38.1472,38.1472,38.1184,38.128,5194.0
2020-12-28 14:40:00,39.71,39.76,39.71,39.75,10222.0,38.128,38.176,38.128,38.1664,10222.0
2020-12-28 14:45:00,39.75,39.76,39.72,39.75,12839.0,38.1664,38.176,38.1376,38.1664,12839.0
2020-12-28 14:50:00,39.74,39.74,39.71,39.73,8736.0,38.1568,38.1568,38.128,38.1472,8736.0
2020-12-28 14:55:00,39.73,39.74,39.71,39.72,9734.0,38.1472,38.1568,38.128,38.1376,9734.0
2020-12-28 15:00:00,39.73,39.74,39.71,39.71,12867.0,38.1472,38.1568,38.128,38.128,12867.0
2020-12-28 15:05:00,39.72,39.72,39.67,39.67,6626.0,38.1376,38.1376,38.0896,38.0896,6626.0
2020-12-28 15:10:00,39.66,39.7,39.65,39.69,9541.0,38.08,38.1184,38.0704,38.1088,9541.0
2020-12-28 15:15:00,39.7,39.71,39.67,39.67,10109.0,38.1184,38.128,38.0896,38.0896,10109.0
2020-12-28 15:20:00,39.67,39.7,39.66,39.68,12910.0,38.0896,38.1184,38.08,38.0992,12910.0
2020-12-28 15:25:00,39.69,39.69,39.66,39.67,16712.0,38.1088,38.1088,38.08,38.0896,16712.0
2020-12-28 15:30:00,39.66,39.69,39.61,39.61,14938.0,38.08,38.1088,38.032,38.032,14938.0
2020-12-28 15:35:00,39.62,39.63,39.59,39.59,15341.0,38.0416,38.0512,38.0128,38.0128,15341.0
2020-12-28 15:40:00,39.59,39.64,39.58,39.62,19839.0,38.0128,38.0608,38.0032,38.0416,19839.0
2020-12-28 15:45:00,39.61,39.65,39.6,39.64,26891.0,38.032,38.0704,38.0224,38.0608,26891.0
2020-12-28 15:50:00,39.63,39.64,39.55,39.55,33564.0,38.0512,38.0608,37.9744,37.9744,33564.0
2020-12-28 15:55:00,39.55,39.57,39.47,39.48,195145.0,37.9744,37.9936,37.8976,37.9072,195145.0
2020-12-29 09:30:00,39.73,39.85,39.49,39.72,20263.0,38.1472,38.2625,37.9168,38.1376,20263.0
2020-12-29 09:35:00,39.69,39.72,39.59,39.61,8195.0,38.1088,38.1376,38.0128,38.032,8195.0
2020-12-29 09:40:00,39.63,39.65,39.54,39.55,5100.0,38.0512,38.0704,37.9648,37.9744,5100.0
2020-12-29 09:45:00,39.56,39.69,39.5,39.65,19043.0,37.984,38.1088,37.9264,38.0704,19043.0
2020-12-29 09:50:00,39.65,39.67,39.44,39.44,15274.0,38.0704,38.0896,37.8688,37.8688,15274.0
2020-12-29 09:55:00,39.44,39.45,39.34,39.36,10861.0,37.8688,37.8784,37.7728,37.792,10861.0
2020-12-29 10:00:00,39.36,39.41,39.29,39.39,10892.0,37.792,37.84,37.7248,37.8208,10892.0
2020-12-29 10:05:00,39.34,39.37,39.3,39.34,7531.0,37.7728,37.8016,37.7344,37.7728,7531.0
2020-12-29 10:10:00,39.29,39.32,39.22,39.23,11785.0,37.7248,37.7536,37.6576,37.6672,11785.0
2020-12-29 10:15:00,39.26,39.28,39.2,39.28,6015.0,37.696,37.7152,37.6383,37.7152,6015.0
2020-12-29 10:20:00,39.25,39.36,39.25,39.36,7745.0,37.6864,37.792,37.6864,37.792,7745.0
2020-12-29 10:25:00,39.38,39.38,39.27,39.31,4225.0,37.8112,37.8112,37.7056,37.744,4225.0
2020-12-29 10:30:00,39.28,39.38,39.28,39.37,44542.0,37.7152,37.8112,37.7152,37.8016,44542.0
2020-12-29 10:35:00,39.39,39.51,39.37,39.46,17160.0,37.8208,37.936,37.8016,37.888,17160.0
2020-12-29 10:40:00,39.43,39.48,39.4,39.43,7416.0,37.8592,37.9072,37.8304,37.8592,7416.0
2020-12-29 10:45:00,39.45,39.45,39.39,39.42,11070.0,37.8784,37.8784,37.8208,37.8496,11070.0
2020-12-29 10:50:00,39.42,39.43,39.36,39.4,22113.0,37.8496,37.8592,37.792,37.8304,22113.0
2020-12-29 10:55:00,39.41,39.52,39.41,39.51,13447.0,37.84,37.9456,37.84,37.936,13447.0
2020-12-29 11:00:00,39.5,39.5,39.43,39.44,12512.0,37.9264,37.9264,37.8592,37.8688,12512.0
2020-12-29 11:05:00,39.45,39.52,39.45,39.51,4285.0,37.8784,37.9456,37.8784,37.936,4285.0
2020-12-29 11:10:00,39.52,39.54,39.51,39.51,8278.0,37.9456,37.9648,37.936,37.936,8278.0
2020-12-29 11:15:00,39.51,39.51,39.47,39.49,9934.0,37.936,37.936,37.8976,37.9168,9934.0
2020-12-29 11:20:00,39.48,39.57,39.48,39.55,7406.0,37.9072,37.9936,37.9072,37.9744,7406.0
2020-12-29 11:25:00,39.54,39.56,39.51,39.51,4087.0,37.9648,37.984,37.936,37.936,4087.0
2020-12-29 11:30:00,39.49,39.51,39.39,39.4,11791.0,37.9168,37.936,37.8208,37.8304,11791.0
2020-12-29 11:35:00,39.4,39.43,39.39,39.43,4900.0,37.8304,37.8592,37.8208,37.8592,4900.0
2020-12-29 11:40:00,39.42,39.43,39.38,39.42,6204.0,37.8496,37.8592,37.8112,37.8496,6204.0
2020-12-29 11:45:00,39.42,39.45,39.41,39.43,4582.0,37.8496,37.8784,37.84,37.8592,4582.0
2020-12-29 11:50:00,39.43,39.45,39.39,39.4,17043.0,37.8592,37.8784,37.8208,37.8304,17043.0
2020-12-29 11:55:00,39.4,39.45,39.4,39.44,7398.0,37.8304,37.8784,37.8304,37.8688,7398.0
2020-12-29 12:00:00,39.43,39.45,39.4,39.41,11172.0,37.8592,37.8784,37.8304,37.84,11172.0
2020-12-29 12:05:00,39.41,39.41,39.37,39.37,7310.0,37.84,37.84,37.8016,37.8016,7310.0
2020-12-29 12:10:00,39.38,39.38,39.33,39.35,9322.0,37.8112,37.8112,37.7632,37.7824,9322.0
2020-12-29 12:15:00,39.36,39.37,39.34,39.35,5862.0,37.792,37.8016,37.7728,37.7824,5862.0
2020-12-29 12:20:00,39.34,39.34,39.29,39.29,6848.0,37.7728,37.7728,37.7248,37.7248,6848.0
2020-12-29 12:25:00,39.3,39.35,39.3,39.34,6953.0,37.7344,37.7824,37.7344,37.7728,6953.0
2020-12-29 12:30:00,39.33,39.36,39.32,39.34,6251.0,37.7632,37.792,37.7536,37.7728,6251.0
2020-12-29 12:35:00,39.35,39.38,39.32,39.32,5547.0,37.7824,37.8112,37.7536,37.7536,5547.0
2020-12-29 12:40:00,39.34,39.37,39.34,39.35,3540.0,37.7728,37.8016,37.7728,37.7824,3540.0
2020-12-29 12:45:00,39.34,39.35,39.29,39.3,4983.0,37.7728,37.7824,37.7248,37.7344,4983.0
2020-12-29 12:50:00,39.3,39.32,39.27,39.3,14123.0,37.7344,37.7536,37.7056,37.7344,14123.0
2020-12-29 12:55:00,39.3,39.36,39.29,39.35,7587.0,37.7344,37.792,37.7248,37.7824,7587.0
2020-12-29 13:00:00,39.34,39.35,39.32,39.32,6475.0,37.7728,37.7824,37.7536,37.7536,6475.0
2020-12-29 13:05:00,39.32,39.37,39.32,39.37,6879.0,37.7536,37.8016,37.7536,37.8016,6879.0
2020-12-29 13:10:00,39.37,39.4,39.34,39.4,7412.0,37.8016,37.8304,37.7728,37.8304,7412.0
2020-12-29 13:15:00,39.4,39.41,39.39,39.41,7216.0,37.8304,37.84,37.8208,37.84,7216.0
2020-12-29 13:20:00,39.41,39.46,39.4,39.45,11315.0,37.84,37.888,37.8304,37.8784,11315.0
2020-12-29 13:25:00,39.45,39.45,39.43,39.44,8388.0,37.8784,37.8784,37.8592,37.8688,8388.0
2020-12-29 13:30:00,39.45,39.45,39.41,39.44,7743.0,37.8784,37.8784,37.84,37.8688,7743.0
2020-12-29 13:35:00,39.43,39.45,39.42,39.42,8207.0,37.8592,37.8784,37.8496,37.8496,8207.0
2020-12-29 13:40:00,39.43,39.44,39.41,39.41,6154.0,37.8592,37.8688,37.84,37.84,6154.0
2020-12-29 13:45:00,39.42,39.44,39.4,39.41,7997.0,37.8496,37.8688,37.8304,37.84,7997.0
2020-12-29 13:50:00,39.41,39.48,39.41,39.48,10332.0,37.84,37.9072,37.84,37.9072,10332.0
2020-12-29 13:55:00,39.48,39.52,39.47,39.49,9801.0,37.9072,37.9456,37.8976,37.9168,9801.0
2020-12-29 14:00:00,39.48,39.49,39.39,39.41,7185.0,37.9072,37.9168,37.8208,37.84,7185.0
2020-12-29 14:05:00,39.41,39.43,39.38,39.39,12464.0,37.84,37.8592,37.8112,37.8208,12464.0
2020-12-29 14:10:00,39.38,39.41,39.38,39.4,4928.0,37.8112,37.84,37.8112,37.8304,4928.0
2020-12-29 14:15:00,39.4,39.41,39.38,39.41,8642.0,37.8304,37.84,37.8112,37.84,8642.0
2020-12-29 14:20:00,39.41,39.43,39.4,39.43,9944.0,37.84,37.8592,37.8304,37.8592,9944.0
2020-12-29 14:25:00,39.42,39.43,39.38,39.38,8006.0,37.8496,37.8592,37.8112,37.8112,8006.0
2020-12-29 14:30:00,39.39,39.4,39.38,39.39,6570.0,37.8208,37.8304,37.8112,37.8208,6570.0
2020-12-29 14:35:00,39.39,39.42,39.36,39.37,10333.0,37.8208,37.8496,37.792,37.8016,10333.0
2020-12-29 14:40:00,39.36,39.41,39.35,39.4,13635.0,37.792,37.84,37.7824,37.8304,13635.0
2020-12-29 14:45:00,39.4,39.41,39.39,39.4,6966.0,37.8304,37.84,37.8208,37.8304,6966.0
2020-12-29 14:50:00,39.4,39.45,39.39,39.42,15160.0,37.8304,37.8784,37.8208,37.8496,15160.0
2020-12-29 14:55:00,39.43,39.44,39.4,39.41,10787.0,37.8592,37.8688,37.8304,37.84,10787.0
2020-12-29 15:00:00,39.4,39.42,39.39,39.41,10097.0,37.8304,37.8496,37.8208,37.84,10097.0
2020-12-29 15:05:00,39.41,39.41,39.35,39.39,10834.0,37.84,37.84,37.7824,37.8208,10834.0
2020-12-29 15:10:00,39.4,39.42,39.38,39.4,10167.0,37.8304,37.8496,37.8112,37.8304,10167.0
2020-12-29 15:15:00,39.4,39.46,39.39,39.45,9980.0,37.8304,37.888,37.8208,37.8784,9980.0
2020-12-29 15:20:00,39.45,39.47,39.43,39.43,25577.0,37.8784,37.8976,37.8592,37.8592,25577.0
2020-12-29 15:25:00,39.43,39.45,39.4,39.43,24655.0,37.8592,37.8784,37.8304,37.8592,24655.0
2020-12-29 15:30:00,39.45,39.45,39.41,39.41,13370.0,37.8784,37.8784,37.84,37.84,13370.0
2020-12-29 15:35:00,39.42,39.42,39.38,39.4,12812.0,37.8496,37.8496,37.8112,37.8304,12812.0
2020-12-29 15:40:00,39.4,39.44,39.39,39.43,16661.0,37.8304,37.8688,37.8208,37.8592,16661.0
2020-12-29 15:45:00,39.44,39.44,39.41,39.44,18081.0,37.8688,37.8688,37.84,37.8688,18081.0
2020-12-29 15:50:00,39.45,39.56,39.44,39.55,41514.0,37.8784,37.984,37.8688,37.9744,41514.0
2020-12-29 15:55:00,39.55,39.55,39.41,39.42,78002.0,37.9744,37.9744,37.84,37.8496,78002.0
2020-12-30 09:30:00,39.6,39.68,39.58,39.58,13515.0,38.0224,38.0992,38.0032,38.0032,13515.0
2020-12-30 09:35:00,39.57,39.95,39.54,39.92,14153.0,37.9936,38.3585,37.9648,38.3297,14153.0
2020-12-30 09:40:00,39.94,40.09,39.89,40.09,21123.0,38.3489,38.4929,38.3009,38.4929,21123.0
2020-12-30 09:45:00,40.06,40.13,39.96,40.13,12602.0,38.4641,38.5313,38.3681,38.5313,12602.0
2020-12-30 09:50:00,40.1,40.23,40.1,40.23,23586.0,38.5025,38.6273,38.5025,38.6273,23586.0
2020-12-30 09:55:00,40.21,40.27,40.14,40.27,20247.0,38.6081,38.6657,38.5409,38.6657,20247.0
2020-12-30 10:00:00,40.25,40.25,40.19,40.2,6304.0,38.6465,38.6465,38.5889,38.5985,6304.0
2020-12-30 10:05:00,40.2,40.2,40.1,40.11,11224.0,38.5985,38.5985,38.5025,38.5121,11224.0
2020-12-30 10:10:00,40.14,40.17,40.06,40.06,12247.0,38.5409,38.5697,38.4641,38.4641,12247.0
2020-12-30 10:15:00,40.05,40.1,40.02,40.02,8051.0,38.4545,38.5025,38.4257,38.4257,8051.0
2020-12-30 10:20:00,40.01,40.07,40.0,40.07,15741.0,38.4161,38.4737,38.4065,38.4737,15741.0
2020-12-30 10:25:00,40.08,40.1,40.04,40.07,4198.0,38.4833,38.5025,38.4449,38.4737,4198.0
2020-12-30 10:30:00,40.06,40.09,40.03,40.07,7900.0,38.4641,38.4929,38.4353,38.4737,7900.0
2020-12-30 10:35:00,40.07,40.07,39.94,39.94,35892.0,38.4737,38.4737,38.3489,38.3489,35892.0
2020-12-30 10:40:00,39.95,39.97,39.92,39.92,11449.0,38.3585,38.3777,38.3297,38.3297,11449.0
2020-12-30 10:45:00,39.93,39.94,39.88,39.89,9218.0,38.3393,38.3489,38.2913,38.3009,9218.0
2020-12-30 10:50:00,39.89,39.91,39.87,39.87,4211.0,38.3009,38.3201,38.2817,38.2817,4211.0
2020-12-30 10:55:00,39.87,39.9,39.86,39.87,6498.0,38.2817,38.3105,38.2721,38.2817,6498.0
2020-12-30 11:00:00,39.88,39.89,39.83,39.84,3268.0,38.2913,38.3009,38.2433,38.2529,3268.0
2020-12-30 11:05:00,39.83,39.88,39.82,39.86,6862.0,38.2433,38.2913,38.2336,38.2721,6862.0
2020-12-30 11:10:00,39.86,39.86,39.81,39.81,4748.0,38.2721,38.2721,38.224,38.224,4748.0
2020-12-30 11:15:00,39.81,39.86,39.79,39.85,7607.0,38.224,38.2721,38.2048,38.2625,7607.0
2020-12-30 11:20:00,39.85,39.92,39.85,39.92,3575.0,38.2625,38.3297,38.2625,38.3297,3575.0
2020-12-30 11:25:00,39.91,40.01,39.91,39.93,23271.0,38.3201,38.4161,38.3201,38.3393,23271.0
2020-12-30 11:30:00,39.93,39.93,39.83,39.83,9535.0,38.3393,38.3393,38.2433,38.2433,9535.0
2020-12-30 11:35:00,39.84,39.85,39.79,39.82,8669.0,38.2529,38.2625,38.2048,38.2336,8669.0
2020-12-30 11:40:00,39.8,39.83,39.79,39.82,3570.0,38.2144,38.2433,38.2048,38.2336,3570.0
2020-12-30 11:45:00,39.82,39.82,39.76,39.76,6091.0,38.2336,38.2336,38.176,38.176,6091.0
2020-12-30 11:50:00,39.76,39.77,39.75,39.75,3308.0,38.176,38.1856,38.1664,38.1664,3308.0
2020-12-30 11:55:00,39.76,39.79,39.74,39.75,9152.0,38.176,38.2048,38.1568,38.1664,9152.0
2020-12-30 12:00:00,39.74,39.74,39.72,39.73,3710.0,38.1568,38.1568,38.1376,38.1472,3710.0
2020-12-30 12:05:00,39.72,39.74,39.71,39.73,7244.0,38.1376,38.1568,38.128,38.1472,7244.0
2020-12-30 12:10:00,39.72,39.73,39.7,39.71,5763.0,38.1376,38.1472,38.1184,38.128,5763.0
2020-12-30 12:15:00,39.71,39.8,39.71,39.8,6150.0,38.128,38.2144,38.128,38.2144,6150.0
2020-12-30 12:20:00,39.81,39.82,39.8,39.8,7957.0,38.224,38.2336,38.2144,38.2144,7957.0
2020-12-30 12:25:00,39.81,39.88,39.8,39.86,6721.0,38.224,38.2913,38.2144,38.2721,6721.0
2020-12-30 12:30:00,39.85,39.86,39.82,39.82,7837.0,38.2625,38.2721,38.2336,38.2336,7837.0
2020-12-30 12:35:00,39.81,39.82,39.77,39.79,4782.0,38.224,38.2336,38.1856,38.2048,4782.0
2020-12-30 12:40:00,39.78,39.79,39.76,39.77,3836.0,38.1952,38.2048,38.176,38.1856,3836.0
2020-12-30 12:45:00,39.76,39.79,39.76,39.78,2402.0,38.176,38.2048,38.176,38.1952,2402.0
2020-12-30 12:50:00,39.78,39.82,39.78,39.82,5670.0,38.1952,38.2336,38.1952,38.2336,5670.0
2020-12-30 12:55:00,39.83,39.85,39.82,39.82,2022.0,38.2433,38.2625,38.2336,38.2336,2022.0
2020-12-30 13:00:00,39.82,39.84,39.82,39.84,3033.0,38.2336,38.2529,38.2336,38.2529,3033.0
2020-12-30 13:05:00,39.84,39.86,39.83,39.86,3295.0,38.2529,38.2721,38.2433,38.2721,3295.0
2020-12-30 13:10:00,39.86,39.87,39.83,39.83,3132.0,38.2721,38.2817,38.2433,38.2433,3132.0
2020-12-30 13:15:00,39.84,39.85,39.81,39.81,6554.0,38.2529,38.2625,38.224,38.224,6554.0
2020-12-30 13:20:00,39.8,39.85,39.8,39.85,3229.0,38.2144,38.2625,38.2144,38.2625,3229.0
2020-12-30 13:25:00,39.85,39.85,39.82,39.82,4241.0,38.2625,38.2625,38.2336,38.2336,4241.0
2020-12-30 13:30:00,39.81,39.81,39.79,39.8,2398.0,38.224,38.224,38.2048,38.2144,2398.0
2020-12-30 13:35:00,39.8,39.8,39.78,39.79,3860.0,38.2144,38.2144,38.1952,38.2048,3860.0
2020-12-30 13:40:00,39.78,39.81,39.75,39.8,12008.0,38.1952,38.224,38.1664,38.2144,12008.0
2020-12-30 13:45:00,39.81,39.83,39.81,39.82,4175.0,38.224,38.2433,38.224,38.2336,4175.0
2020-12-30 13:50:00,39.82,39.82,39.77,39.78,7761.0,38.2336,38.2336,38.1856,38.1952,7761.0
2020-12-30 13:55:00,39.79,39.81,39.78,39.8,5114.0,38.2048,38.224,38.1952,38.2144,5114.0
2020-12-30 14:00:00,39.8,39.82,39.79,39.81,5315.0,38.2144,38.2336,38.2048,38.224,5315.0
2020-12-30 14:05:00,39.82,39.86,39.81,39.86,5158.0,38.2336,38.2721,38.224,38.2721,5158.0
2020-12-30 14:10:00,39.86,39.86,39.81,39.82,4956.0,38.2721,38.2721,38.224,38.2336,4956.0
2020-12-30 14:15:00,39.81,39.81,39.75,39.75,4195.0,38.224,38.224,38.1664,38.1664,4195.0
2020-12-30 14:20:00,39.75,39.76,39.74,39.75,4220.0,38.1664,38.176,38.1568,38.1664,4220.0
2020-12-30 14:25:00,39.75,39.77,39.74,39.76,3994.0,38.1664,38.1856,38.1568,38.176,3994.0
2020-12-30 14:30:00,39.76,39.77,39.74,39.74,5860.0,38.176,38.1856,38.1568,38.1568,5860.0
2020-12-30 14:35:00,39.75,39.76,39.74,39.75,3378.0,38.1664,38.176,38.1568,38.1664,3378.0
2020-12-30 14:40:00,39.75,39.76,39.74,39.74,3016.0,38.1664,38.176,38.1568,38.1568,3016.0
2020-12-30 14:45:00,39.75,39.76,39.74,39.76,4791.0,38.1664,38.176,38.1568,38.176,4791.0
2020-12-30 14:50:00,39.76,39.76,39.71,39.72,16907.0,38.176,38.176,38.128,38.1376,16907.0
2020-12-30 14:55:00,39.71,39.72,39.69,39.69,6580.0,38.128,38.1376,38.1088,38.1088,6580.0
2020-12-30 15:00:00,39.7,39.7,39.67,39.68,4414.0,38.1184,38.1184,38.0896,38.0992,4414.0
2020-12-30 15:05:00,39.69,39.71,39.68,39.7,5652.0,38.1088,38.128,38.0992,38.1184,5652.0
2020-12-30 15:10:00,39.7,39.72,39.69,39.71,7578.0,38.1184,38.1376,38.1088,38.128,7578.0
2020-12-30 15:15:00,39.72,39.72,39.69,39.71,11470.0,38.1376,38.1376,38.1088,38.128,11470.0
2020-12-30 15:20:00,39.71,39.74,39.7,39.73,5833.0,38.128,38.1568,38.1184,38.1472,5833.0
2020-12-30 15:25:00,39.73,39.75,39.72,39.73,6546.0,38.1472,38.1664,38.1376,38.1472,6546.0
2020-12-30 15:30:00,39.73,39.75,39.72,39.73,5951.0,38.1472,38.1664,38.1376,38.1472,5951.0
2020-12-30 15:35:00,39.73,39.76,39.72,39.75,9327.0,38.1472,38.176,38.1376,38.1664,9327.0
2020-12-30 15:40:00,39.75,39.77,39.74,39.74,12454.0,38.1664,38.1856,38.1568,38.1568,12454.0
2020-12-30 15:45:00,39.74,39.77,39.72,39.76,14425.0,38.1568,38.1856,38.1376,38.176,14425.0
2020-12-30 15:50:00,39.76,39.81,39.75,39.8,26656.0,38.176,38.224,38.1664,38.2144,26656.0
2020-12-30 15:55:00,39.8,39.81,39.69,39.69,85878.0,38.2144,38.224,38.1088,38.1088,85878.0
2020-12-31 09:30:00,39.68,39.89,39.63,39.65,9446.0,38.0992,38.3009,38.0512,38.0704,9446.0
2020-12-31 09:35:00,39.66,39.68,39.62,39.66,6937.0,38.08,38.0992,38.0416,38.08,6937.0
2020-12-31 09:40:00,39.64,39.67,39.62,39.65,4569.0,38.0608,38.0896,38.0416,38.0704,4569.0
2020-12-31 09:45:00,39.66,39.67,39.49,39.5,5177.0,38.08,38.0896,37.9168,37.9264,5177.0
2020-12-31 09:50:00,39.53,39.58,39.46,39.56,7798.0,37.9552,38.0032,37.888,37.984,7798.0
2020-12-31 09:55:00,39.56,39.58,39.53,39.55,10849.0,37.984,38.0032,37.9552,37.9744,10849.0
2020-12-31 10:00:00,39.57,39.76,39.56,39.75,7093.0,37.9936,38.176,37.984,38.1664,7093.0
2020-12-31 10:05:00,39.75,39.77,39.72,39.72,5848.0,38.1664,38.1856,38.1376,38.1376,5848.0
2020-12-31 10:10:00,39.73,39.81,39.72,39.81,6715.0,38.1472,38.224,38.1376,38.224,6715.0
2020-12-31 10:15:00,39.8,39.86,39.8,39.86,4659.0,38.2144,38.2721,38.2144,38.2721,4659.0
2020-12-31 10:20:00,39.86,39.9,39.85,39.87,7456.0,38.2721,38.3105,38.2625,38.2817,7456.0
2020-12-31 10:25:00,39.87,39.89,39.85,39.88,2979.0,38.2817,38.3009,38.2625,38.2913,2979.0
2020-12-31 10:30:00,39.89,39.92,39.88,39.9,2807.0,38.3009,38.3297,38.2913,38.3105,2807.0
2020-12-31 10:35:00,39.91,39.94,39.91,39.94,4165.0,38.3201,38.3489,38.3201,38.3489,4165.0
2020-12-31 10:40:00,39.94,39.95,39.91,39.91,3309.0,38.3489,38.3585,38.3201,38.3201,3309.0
2020-12-31 10:45:00,39.91,39.97,39.89,39.95,26818.0,38.3201,38.3777,38.3009,38.3585,26818.0
2020-12-31 10:50:00,39.92,39.96,39.89,39.94,2236.0,38.3297,38.3681,38.3009,38.3489,2236.0
2020-12-31 10:55:00,39.95,39.99,39.95,39.95,10524.0,38.3585,38.3969,38.3585,38.3585,10524.0
2020-12-31 11:00:00,39.97,39.99,39.95,39.98,11894.0,38.3777,38.3969,38.3585,38.3873,11894.0
2020-12-31 11:05:00,39.97,39.99,39.96,39.99,4770.0,38.3777,38.3969,38.3681,38.3969,4770.0
2020-12-31 11:10:00,39.98,39.99,39.97,39.98,4713.0,38.3873,38.3969,38.3777,38.3873,4713.0
2020-12-31 11:15:00,39.99,39.99,39.96,39.98,3681.0,38.3969,38.3969,38.3681,38.3873,3681.0
2020-12-31 11:20:00,39.98,40.02,39.98,40.02,7454.0,38.3873,38.4257,38.3873,38.4257,7454.0
2020-12-31 11:25:00,40.02,40.04,40.0,40.02,17637.0,38.4257,38.4449,38.4065,38.4257,17637.0
2020-12-31 11:30:00,40.02,40.08,40.02,40.08,12172.0,38.4257,38.4833,38.4257,38.4833,12172.0
2020-12-31 11:35:00,40.07,40.07,40.02,40.04,7259.0,38.4737,38.4737,38.4257,38.4449,7259.0
2020-12-31 11:40:00,40.04,40.06,40.0,40.0,2572.0,38.4449,38.4641,38.4065,38.4065,2572.0
2020-12-31 11:45:00,40.0,40.05,39.98,40.05,9624.0,38.4065,38.4545,38.3873,38.4545,9624.0
2020-12-31 11:50:00,40.04,40.06,40.02,40.02,7749.0,38.4449,38.4641,38.4257,38.4257,7749.0
2020-12-31 11:55:00,40.03,40.05,40.01,40.05,7259.0,38.4353,38.4545,38.4161,38.4545,7259.0
2020-12-31 12:00:00,40.04,40.08,40.03,40.08,15246.0,38.4449,38.4833,38.4353,38.4833,15246.0
2020-12-31 12:05:00,40.09,40.12,40.08,40.12,4092.0,38.4929,38.5217,38.4833,38.5217,4092.0
2020-12-31 12:10:00,40.12,40.15,40.11,40.14,4921.0,38.5217,38.5505,38.5121,38.5409,4921.0
2020-12-31 12:15:00,40.14,40.18,40.14,40.17,5084.0,38.5409,38.5793,38.5409,38.5697,5084.0
2020-12-31 12:20:00,40.18,40.22,40.17,40.22,5044.0,38.5793,38.6177,38.5697,38.6177,5044.0
2020-12-31 12:25:00,40.21,40.25,40.21,40.24,6615.0,38.6081,38.6465,38.6081,38.6369,6615.0
2020-12-31 12:30:00,40.26,40.26,40.18,40.21,6961.0,38.6561,38.6561,38.5793,38.6081,6961.0
2020-12-31 12:35:00,40.21,40.24,40.2,40.24,4759.0,38.6081,38.6369,38.5985,38.6369,4759.0
2020-12-31 12:40:00,40.24,40.3,40.23,40.29,12833.0,38.6369,38.6945,38.6273,38.6849,12833.0
2020-12-31 12:45:00,40.29,40.32,40.28,40.29,3494.0,38.6849,38.7137,38.6753,38.6849,3494.0
2020-12-31 12:50:00,40.29,40.29,40.23,40.23,3350.0,38.6849,38.6849,38.6273,38.6273,3350.0
2020-12-31 12:55:00,40.23,40.27,40.22,40.26,8610.0,38.6273,38.6657,38.6177,38.6561,8610.0
2020-12-31 13:00:00,40.27,40.29,40.25,40.27,12479.0,38.6657,38.6849,38.6465,38.6657,12479.0
2020-12-31 13:05:00,40.29,40.3,40.28,40.29,5125.0,38.6849,38.6945,38.6753,38.6849,5125.0
2020-12-31 13:10:00,40.29,40.31,40.27,40.31,4810.0,38.6849,38.7041,38.6657,38.7041,4810.0
2020-12-31 13:15:00,40.3,40.32,40.28,40.31,9965.0,38.6945,38.7137,38.6753,38.7041,9965.0
2020-12-31 13:20:00,40.32,40.33,40.31,40.33,7700.0,38.7137,38.7233,38.7041,38.7233,7700.0
2020-12-31 13:25:00,40.33,40.35,40.31,40.34,16168.0,38.7233,38.7425,38.7041,38.7329,16168.0
2020-12-31 13:30:00,40.33,40.35,40.3,40.3,5786.0,38.7233,38.7425,38.6945,38.6945,5786.0
2020-12-31 13:35:00,40.3,40.3,40.27,40.27,9186.0,38.6945,38.6945,38.6657,38.6657,9186.0
2020-12-31 13:40:00,40.27,40.28,40.25,40.28,5015.0,38.6657,38.6753,38.6465,38.6753,5015.0
2020-12-31 13:45:00,40.28,40.3,40.25,40.26,4389.0,38.6753,38.6945,38.6465,38.6561,4389.0
2020-12-31 13:50:00,40.26,40.29,40.23,40.25,27317.0,38.6561,38.6849,38.6273,38.6465,27317.0
2020-12-31 13:55:00,40.25,40.26,40.22,40.24,8963.0,38.6465,38.6561,38.6177,38.6369,8963.0
2020-12-31 14:00:00,40.24,40.25,40.23,40.23,4580.0,38.6369,38.6465,38.6273,38.6273,4580.0
2020-12-31 14:05:00,40.24,40.25,40.21,40.24,11309.0,38.6369,38.6465,38.6081,38.6369,11309.0
2020-12-31 14:10:00,40.24,40.3,40.24,40.3,14081.0,38.6369,38.6945,38.6369,38.6945,14081.0
2020-12-31 14:15:00,40.3,40.37,40.3,40.36,7983.0,38.6945,38.7617,38.6945,38.7521,7983.0
2020-12-31 14:20:00,40.37,40.37,40.34,40.37,4370.0,38.7617,38.7617,38.7329,38.7617,4370.0
2020-12-31 14:25:00,40.38,40.38,40.36,40.37,4235.0,38.7713,38.7713,38.7521,38.7617,4235.0
2020-12-31 14:30:00,40.37,40.38,40.33,40.36,6378.0,38.7617,38.7713,38.7233,38.7521,6378.0
2020-12-31 14:35:00,40.36,40.36,40.33,40.34,4899.0,38.7521,38.7521,38.7233,38.7329,4899.0
2020-12-31 14:40:00,40.33,40.34,40.31,40.32,1724.0,38.7233,38.7329,38.7041,38.7137,1724.0
2020-12-31 14:45:00,40.31,40.31,40.29,40.29,4187.0,38.7041,38.7041,38.6849,38.6849,4187.0
2020-12-31 14:50:00,40.3,40.3,40.27,40.27,6110.0,38.6945,38.6945,38.6657,38.6657,6110.0
2020-12-31 14:55:00,40.27,40.3,40.27,40.29,3579.0,38.6657,38.6945,38.6657,38.6849,3579.0
2020-12-31 15:00:00,40.29,40.31,40.29,40.3,14575.0,38.6849,38.7041,38.6849,38.6945,14575.0
2020-12-31 15:05:00,40.3,40.37,40.3,40.36,14603.0,38.6945,38.7617,38.6945,38.7521,14603.0
2020-12-31 15:10:00,40.36,40.4,40.35,40.39,5845.0,38.7521,38.7905,38.7425,38.7809,5845.0
2020-12-31 15:15:00,40.4,40.42,40.39,40.41,6497.0,38.7905,38.8097,38.7809,38.8001,6497.0
2020-12-31 15:20:00,40.41,40.41,40.37,40.38,9064.0,38.8001,38.8001,38.7617,38.7713,9064.0
2020-12-31 15:25:00,40.38,40.4,40.37,40.38,23604.0,38.7713,38.7905,38.7617,38.7713,23604.0
2020-12-31 15:30:00,40.38,40.39,40.35,40.36,12086.0,38.7713,38.7809,38.7425,38.7521,12086.0
2020-12-31 15:35:00,40.37,40.42,40.36,40.39,10025.0,38.7617,38.8097,38.7521,38.7809,10025.0
2020-12-31 15:40:00,40.38,40.42,40.35,40.41,27312.0,38.7713,38.8097,38.7425,38.8001,27312.0
2020-12-31 15:45:00,40.4,40.41,40.37,40.4,25899.0,38.7905,38.8001,38.7617,38.7905,25899.0
2020-12-31 15:50:00,40.39,40.53,40.39,40.5,63124.0,38.7809,38.9154,38.7809,38.8866,63124.0
2020-12-31 15:55:00,40.51,40.56,40.49,40.49,122377.0,38.8962,38.9442,38.877,38.877,122377.0
2021-01-04 09:30:00,40.52,40.69,40.52,40.59,25616.0,38.9058,39.069,38.9058,38.973,25616.0
2021-01-04 09:35:00,40.57,40.61,40.53,40.58,13895.0,38.9538,38.9922,38.9154,38.9634,13895.0
2021-01-04 09:40:00,40.56,40.62,40.53,40.57,23201.0,38.9442,39.0018,38.9154,38.9538,23201.0
2021-01-04 09:45:00,40.58,40.64,40.43,40.47,25103.0,38.9634,39.021,38.8193,38.8578,25103.0
2021-01-04 09:50:00,40.45,40.45,40.32,40.4,28081.0,38.8386,38.8386,38.7137,38.7905,28081.0
2021-01-04 09:55:00,40.4,40.44,40.37,40.38,13055.0,38.7905,38.8289,38.7617,38.7713,13055.0
2021-01-04 10:00:00,40.39,40.4,40.26,40.27,42859.0,38.7809,38.7905,38.6561,38.6657,42859.0
2021-01-04 10:05:00,40.27,40.33,40.27,40.33,17669.0,38.6657,38.7233,38.6657,38.7233,17669.0
2021-01-04 10:10:00,40.32,40.35,40.31,40.35,24952.0,38.7137,38.7425,38.7041,38.7425,24952.0
2021-01-04 10:15:00,40.34,40.35,40.25,40.27,14905.0,38.7329,38.7425,38.6465,38.6657,14905.0
2021-01-04 10:20:00,40.25,40.32,40.22,40.32,11951.0,38.6465,38.7137,38.6177,38.7137,11951.0
2021-01-04 10:25:00,40.31,40.33,40.27,40.29,17673.0,38.7041,38.7233,38.6657,38.6849,17673.0
2021-01-04 10:30:00,40.3,40.3,40.14,40.14,12428.0,38.6945,38.6945,38.5409,38.5409,12428.0
2021-01-04 10:35:00,40.11,40.11,39.9,39.93,35947.0,38.5121,38.5121,38.3105,38.3393,35947.0
2021-01-04 10:40:00,39.93,40.0,39.92,39.95,17274.0,38.3393,38.4065,38.3297,38.3585,17274.0
2021-01-04 10:45:00,39.94,39.94,39.83,39.91,14421.0,38.3489,38.3489,38.2433,38.3201,14421.0
2021-01-04 10:50:00,39.92,39.94,39.75,39.75,14127.0,38.3297,38.3489,38.1664,38.1664,14127.0
2021-01-04 10:55:00,39.77,39.8,39.64,39.7,27909.0,38.1856,38.2144,38.0608,38.1184,27909.0
2021-01-04 11:00:00,39.7,39.74,39.51,39.54,17383.0,38.1184,38.1568,37.936,37.9648,17383.0
2021-01-04 11:05:00,39.54,39.58,39.43,39.48,18355.0,37.9648,38.0032,37.8592,37.9072,18355.0
2021-01-04 11:10:00,39.49,39.63,39.45,39.63,21212.0,37.9168,38.0512,37.8784,38.0512,21212.0
2021-01-04 11:15:00,39.6,39.7,39.6,39.7,11905.0,38.0224,38.1184,38.0224,38.1184,11905.0
2021-01-04 11:20:00,39.69,39.7,39.65,39.66,10806.0,38.1088,38.1184,38.0704,38.08,10806.0
2021-01-04 11:25:00,39.67,39.71,39.64,39.69,12317.0,38.0896,38.128,38.0608,38.1088,12317.0
2021-01-04 11:30:00,39.68,39.71,39.63,39.68,12685.0,38.0992,38.128,38.0512,38.0992,12685.0
2021-01-04 11:35:00,39.67,39.68,39.61,39.68,15922.0,38.0896,38.0992,38.032,38.0992,15922.0
2021-01-04 11:40:00,39.66,39.67,39.62,39.65,8409.0,38.08,38.0896,38.0416,38.0704,8409.0
2021-01-04 11:45:00,39.64,39.67,39.63,39.65,8549.0,38.0608,38.0896,38.0512,38.0704,8549.0
2021-01-04 11:50:00,39.65,39.68,39.56,39.56,12424.0,38.0704,38.0992,37.984,37.984,12424.0
2021-01-04 11:55:00,39.55,39.56,39.47,39.47,12402.0,37.9744,37.984,37.8976,37.8976,12402.0
2021-01-04 12:00:00,39.45,39.5,39.35,39.41,17209.0,37.8784,37.9264,37.7824,37.84,17209.0
2021-01-04 12:05:00,39.42,39.45,39.34,39.35,10035.0,37.8496,37.8784,37.7728,37.7824,10035.0
2021-01-04 12:10:00,39.34,39.35,39.22,39.22,28593.0,37.7728,37.7824,37.6576,37.6576,28593.0
2021-01-04 12:15:00,39.21,39.33,39.18,39.3,14566.0,37.648,37.7632,37.6191,37.7344,14566.0
2021-01-04 12:20:00,39.29,39.4,39.28,39.37,20325.0,37.7248,37.8304,37.7152,37.8016,20325.0
2021-01-04 12:25:00,39.37,39.37,39.32,39.35,8616.0,37.8016,37.8016,37.7536,37.7824,8616.0
2021-01-04 12:30:00,39.34,39.37,39.27,39.36,17494.0,37.7728,37.8016,37.7056,37.792,17494.0
2021-01-04 12:35:00,39.35,39.35,39.26,39.3,9619.0,37.7824,37.7824,37.696,37.7344,9619.0
2021-01-04 12:40:00,39.28,39.31,39.26,39.29,12271.0,37.7152,37.744,37.696,37.7248,12271.0
2021-01-04 12:45:00,39.28,39.3,39.26,39.29,8905.0,37.7152,37.7344,37.696,37.7248,8905.0
2021-01-04 12:50:00,39.29,39.36,39.25,39.36,10662.0,37.7248,37.792,37.6864,37.792,10662.0
2021-01-04 12:55:00,39.36,39.44,39.35,39.43,9895.0,37.792,37.8688,37.7824,37.8592,9895.0
2021-01-04 13:00:00,39.44,39.46,39.4,39.45,16909.0,37.8688,37.888,37.8304,37.8784,16909.0
2021-01-04 13:05:00,39.45,39.48,39.42,39.47,8931.0,37.8784,37.9072,37.8496,37.8976,8931.0
2021-01-04 13:10:00,39.47,39.52,39.47,39.49,7773.0,37.8976,37.9456,37.8976,37.9168,7773.0
2021-01-04 13:15:00,39.49,39.55,39.49,39.53,9829.0,37.9168,37.9744,37.9168,37.9552,9829.0
2021-01-04 13:20:00,39.53,39.63,39.53,39.61,8577.0,37.9552,38.0512,37.9552,38.032,8577.0
2021-01-04 13:25:00,39.61,39.67,39.61,39.67,11474.0,38.032,38.0896,38.032,38.0896,11474.0
2021-01-04 13:30:00,39.68,39.68,39.55,39.56,19529.0,38.0992,38.0992,37.9744,37.984,19529.0
2021-01-04 13:35:00,39.57,39.63,39.56,39.62,9537.0,37.9936,38.0512,37.984,38.0416,9537.0
2021-01-04 13:40:00,39.62,39.66,39.58,39.6,11724.0,38.0416,38.08,38.0032,38.0224,11724.0
2021-01-04 13:45:00,39.61,39.68,39.59,39.68,7590.0,38.032,38.0992,38.0128,38.0992,7590.0
2021-01-04 13:50:00,39.68,39.73,39.67,39.73,5633.0,38.0992,38.1472,38.0896,38.1472,5633.0
2021-01-04 13:55:00,39.73,39.77,39.72,39.75,9402.0,38.1472,38.1856,38.1376,38.1664,9402.0
2021-01-04 14:00:00,39.75,39.76,39.7,39.71,13125.0,38.1664,38.176,38.1184,38.128,13125.0
2021-01-04 14:05:00,39.7,39.7,39.53,39.53,9827.0,38.1184,38.1184,37.9552,37.9552,9827.0
2021-01-04 14:10:00,39.54,39.55,39.46,39.51,11350.0,37.9648,37.9744,37.888,37.936,11350.0
2021-01-04 14:15:00,39.52,39.52,39.48,39.52,7717.0,37.9456,37.9456,37.9072,37.9456,7717.0
2021-01-04 14:20:00,39.52,39.6,39.51,39.6,9784.0,37.9456,38.0224,37.936,38.0224,9784.0
2021-01-04 14:25:00,39.59,39.6,39.55,39.59,11550.0,38.0128,38.0224,37.9744,38.0128,11550.0
2021-01-04 14:30:00,39.59,39.59,39.51,39.51,12187.0,38.0128,38.0128,37.936,37.936,12187.0
2021-01-04 14:35:00,39.51,39.58,39.47,39.55,13244.0,37.936,38.0032,37.8976,37.9744,13244.0
2021-01-04 14:40:00,39.55,39.57,39.53,39.53,7686.0,37.9744,37.9936,37.9552,37.9552,7686.0
2021-01-04 14:45:00,39.52,39.57,39.51,39.52,16343.0,37.9456,37.9936,37.936,37.9456,16343.0
2021-01-04 14:50:00,39.52,39.54,39.48,39.5,19200.0,37.9456,37.9648,37.9072,37.9264,19200.0
2021-01-04 14:55:00,39.5,39.62,39.48,39.6,22868.0,37.9264,38.0416,37.9072,38.0224,22868.0
2021-01-04 15:00:00,39.59,39.59,39.45,39.45,16155.0,38.0128,38.0128,37.8784,37.8784,16155.0
2021-01-04 15:05:00,39.45,39.55,39.45,39.53,17062.0,37.8784,37.9744,37.8784,37.9552,17062.0
2021-01-04 15:10:00,39.54,39.6,39.54,39.6,16081.0,37.9648,38.0224,37.9648,38.0224,16081.0
2021-01-04 15:15:00,39.6,39.61,39.53,39.55,14451.0,38.0224,38.032,37.9552,37.9744,14451.0
2021-01-04 15:20:00,39.56,39.59,39.55,39.57,11386.0,37.984,38.0128,37.9744,37.9936,11386.0
2021-01-04 15:25:00,39.58,39.58,39.54,39.54,13406.0,38.0032,38.0032,37.9648,37.9648,13406.0
2021-01-04 15:30:00,39.55,39.63,39.49,39.61,21434.0,37.9744,38.0512,37.9168,38.032,21434.0
2021-01-04 15:35:00,39.61,39.64,39.59,39.62,22158.0,38.032,38.0608,38.0128,38.0416,22158.0
2021-01-04 15:40:00,39.63,39.67,39.6,39.64,31866.0,38.0512,38.0896,38.0224,38.0608,31866.0
2021-01-04 15:45:00,39.64,39.7,39.61,39.7,32770.0,38.0608,38.1184,38.032,38.1184,32770.0
2021-01-04 15:50:00,39.7,39.75,39.67,39.7,66547.0,38.1184,38.1664,38.0896,38.1184,66547.0
2021-01-04 15:55:00,39.7,39.7,39.63,39.66,123789.0,38.1184,38.1184,38.0512,38.08,123789.0
2021-01-05 09:30:00,39.69,39.86,39.52,39.85,14946.0,38.1088,38.2721,37.9456,38.2625,14946.0
2021-01-05 09:35:00,39.9,39.9,39.66,39.82,22432.0,38.3105,38.3105,38.08,38.2336,22432.0
2021-01-05 09:40:00,39.85,39.99,39.83,39.92,6415.0,38.2625,38.3969,38.2433,38.3297,6415.0
2021-01-05 09:45:00,39.89,39.94,39.8,39.84,20084.0,38.3009,38.3489,38.2144,38.2529,20084.0
2021-01-05 09:50:00,39.79,39.82,39.72,39.82,4867.0,38.2048,38.2336,38.1376,38.2336,4867.0
2021-01-05 09:55:00,39.81,39.86,39.76,39.79,14180.0,38.224,38.2721,38.176,38.2048,14180.0
2021-01-05 10:00:00,39.8,39.99,39.79,39.88,19628.0,38.2144,38.3969,38.2048,38.2913,19628.0
2021-01-05 10:05:00,39.88,39.89,39.69,39.71,28884.0,38.2913,38.3009,38.1088,38.128,28884.0
2021-01-05 10:10:00,39.71,39.73,39.62,39.65,13396.0,38.128,38.1472,38.0416,38.0704,13396.0
2021-01-05 10:15:00,39.64,39.65,39.55,39.55,11564.0,38.0608,38.0704,37.9744,37.9744,11564.0
2021-01-05 10:20:00,39.57,39.61,39.54,39.6,8354.0,37.9936,38.032,37.9648,38.0224,8354.0
2021-01-05 10:25:00,39.58,39.59,39.53,39.57,8835.0,38.0032,38.0128,37.9552,37.9936,8835.0
2021-01-05 10:30:00,39.56,39.56,39.51,39.52,7001.0,37.984,37.984,37.936,37.9456,7001.0
2021-01-05 10:35:00,39.52,39.53,39.41,39.42,34808.0,37.9456,37.9552,37.84,37.8496,34808.0
2021-01-05 10:40:00,39.42,39.43,39.29,39.33,16814.0,37.8496,37.8592,37.7248,37.7632,16814.0
2021-01-05 10:45:00,39.32,39.48,39.3,39.47,23507.0,37.7536,37.9072,37.7344,37.8976,23507.0
2021-01-05 10:50:00,39.46,39.63,39.46,39.59,10450.0,37.888,38.0512,37.888,38.0128,10450.0
2021-01-05 10:55:00,39.59,39.6,39.47,39.48,10437.0,38.0128,38.0224,37.8976,37.9072,10437.0
2021-01-05 11:00:00,39.47,39.5,39.46,39.47,11375.0,37.8976,37.9264,37.888,37.8976,11375.0
2021-01-05 11:05:00,39.48,39.5,39.4,39.43,7797.0,37.9072,37.9264,37.8304,37.8592,7797.0
2021-01-05 11:10:00,39.46,39.54,39.44,39.5,10415.0,37.888,37.9648,37.8688,37.9264,10415.0
2021-01-05 11:15:00,39.5,39.5,39.47,39.5,8057.0,37.9264,37.9264,37.8976,37.9264,8057.0
2021-01-05 11:20:00,39.51,39.54,39.5,39.51,9974.0,37.936,37.9648,37.9264,37.936,9974.0
2021-01-05 11:25:00,39.51,39.57,39.5,39.55,22587.0,37.936,37.9936,37.9264,37.9744,22587.0
2021-01-05 11:30:00,39.56,39.62,39.53,39.57,39587.0,37.984,38.0416,37.9552,37.9936,39587.0
2021-01-05 11:35:00,39.57,39.59,39.55,39.59,5610.0,37.9936,38.0128,37.9744,38.0128,5610.0
2021-01-05 11:40:00,39.59,39.59,39.57,39.59,8132.0,38.0128,38.0128,37.9936,38.0128,8132.0
2021-01-05 11:45:00,39.6,39.61,39.57,39.6,10976.0,38.0224,38.032,37.9936,38.0224,10976.0
2021-01-05 11:50:00,39.61,39.62,39.6,39.61,6137.0,38.032,38.0416,38.0224,38.032,6137.0
2021-01-05 11:55:00,39.61,39.62,39.53,39.53,10318.0,38.032,38.0416,37.9552,37.9552,10318.0
2021-01-05 12:00:00,39.54,39.64,39.54,39.62,12955.0,37.9648,38.0608,37.9648,38.0416,12955.0
2021-01-05 12:05:00,39.63,39.69,39.63,39.68,7888.0,38.0512,38.1088,38.0512,38.0992,7888.0
2021-01-05 12:10:00,39.67,39.67,39.55,39.56,8435.0,38.0896,38.0896,37.9744,37.984,8435.0
2021-01-05 12:15:00,39.57,39.58,39.51,39.51,17506.0,37.9936,38.0032,37.936,37.936,17506.0
2021-01-05 12:20:00,39.51,39.52,39.44,39.44,26969.0,37.936,37.9456,37.8688,37.8688,26969.0
2021-01-05 12:25:00,39.46,39.46,39.38,39.38,29194.0,37.888,37.888,37.8112,37.8112,29194.0
2021-01-05 12:30:00,39.36,39.5,39.35,39.5,11850.0,37.792,37.9264,37.7824,37.9264,11850.0
2021-01-05 12:35:00,39.49,39.5,39.45,39.48,13552.0,37.9168,37.9264,37.8784,37.9072,13552.0
2021-01-05 12:40:00,39.48,39.48,39.44,39.44,7448.0,37.9072,37.9072,37.8688,37.8688,7448.0
2021-01-05 12:45:00,39.43,39.44,39.41,39.43,8866.0,37.8592,37.8688,37.84,37.8592,8866.0
2021-01-05 12:50:00,39.42,39.44,39.4,39.41,12283.0,37.8496,37.8688,37.8304,37.84,12283.0
2021-01-05 12:55:00,39.41,39.46,39.39,39.46,14892.0,37.84,37.888,37.8208,37.888,14892.0
2021-01-05 13:00:00,39.46,39.51,39.44,39.47,8677.0,37.888,37.936,37.8688,37.8976,8677.0
2021-01-05 13:05:00,39.48,39.49,39.48,39.48,4663.0,37.9072,37.9168,37.9072,37.9072,4663.0
2021-01-05 13:10:00,39.48,39.48,39.42,39.43,27336.0,37.9072,37.9072,37.8496,37.8592,27336.0
2021-01-05 13:15:00,39.43,39.47,39.41,39.44,12355.0,37.8592,37.8976,37.84,37.8688,12355.0
2021-01-05 13:20:00,39.45,39.45,39.41,39.42,12703.0,37.8784,37.8784,37.84,37.8496,12703.0
2021-01-05 13:25:00,39.41,39.43,39.39,39.39,6298.0,37.84,37.8592,37.8208,37.8208,6298.0
2021-01-05 13:30:00,39.4,39.4,39.38,39.39,7546.0,37.8304,37.8304,37.8112,37.8208,7546.0
2021-01-05 13:35:00,39.39,39.43,39.36,39.36,7491.0,37.8208,37.8592,37.792,37.792,7491.0
2021-01-05 13:40:00,39.37,39.38,39.34,39.34,6027.0,37.8016,37.8112,37.7728,37.7728,6027.0
2021-01-05 13:45:00,39.34,39.38,39.33,39.37,6577.0,37.7728,37.8112,37.7632,37.8016,6577.0
2021-01-05 13:50:00,39.37,39.37,39.33,39.37,10907.0,37.8016,37.8016,37.7632,37.8016,10907.0
2021-01-05 13:55:00,39.35,39.42,39.35,39.4,3871.0,37.7824,37.8496,37.7824,37.8304,3871.0
2021-01-05 14:00:00,39.41,39.57,39.41,39.53,32111.0,37.84,37.9936,37.84,37.9552,32111.0
2021-01-05 14:05:00,39.53,39.54,39.45,39.46,19796.0,37.9552,37.9648,37.8784,37.888,19796.0
2021-01-05 14:10:00,39.45,39.45,39.36,39.37,14950.0,37.8784,37.8784,37.792,37.8016,14950.0
2021-01-05 14:15:00,39.37,39.39,39.34,39.37,13021.0,37.8016,37.8208,37.7728,37.8016,13021.0
2021-01-05 14:20:00,39.37,39.38,39.34,39.35,9880.0,37.8016,37.8112,37.7728,37.7824,9880.0
2021-01-05 14:25:00,39.36,39.37,39.33,39.34,6146.0,37.792,37.8016,37.7632,37.7728,6146.0
2021-01-05 14:30:00,39.35,39.38,39.3,39.3,14976.0,37.7824,37.8112,37.7344,37.7344,14976.0
2021-01-05 14:35:00,39.3,39.32,39.16,39.16,14066.0,37.7344,37.7536,37.5999,37.5999,14066.0
2021-01-05 14:40:00,39.16,39.24,39.16,39.21,37513.0,37.5999,37.6768,37.5999,37.648,37513.0
2021-01-05 14:45:00,39.21,39.27,39.19,39.25,9519.0,37.648,37.7056,37.6287,37.6864,9519.0
2021-01-05 14:50:00,39.25,39.25,39.14,39.17,18358.0,37.6864,37.6864,37.5807,37.6095,18358.0
2021-01-05 14:55:00,39.18,39.21,39.15,39.18,12838.0,37.6191,37.648,37.5903,37.6191,12838.0
2021-01-05 15:00:00,39.17,39.28,39.17,39.26,10709.0,37.6095,37.7152,37.6095,37.696,10709.0
2021-01-05 15:05:00,39.26,39.3,39.24,39.26,10058.0,37.696,37.7344,37.6768,37.696,10058.0
2021-01-05 15:10:00,39.27,39.27,39.23,39.25,15197.0,37.7056,37.7056,37.6672,37.6864,15197.0
2021-01-05 15:15:00,39.26,39.27,39.2,39.23,14938.0,37.696,37.7056,37.6383,37.6672,14938.0
2021-01-05 15:20:00,39.23,39.23,39.17,39.19,21364.0,37.6672,37.6672,37.6095,37.6287,21364.0
2021-01-05 15:25:00,39.18,39.21,39.17,39.2,12379.0,37.6191,37.648,37.6095,37.6383,12379.0
2021-01-05 15:30:00,39.21,39.24,39.19,39.21,23838.0,37.648,37.6768,37.6287,37.648,23838.0
2021-01-05 15:35:00,39.21,39.29,39.2,39.28,24525.0,37.648,37.7248,37.6383,37.7152,24525.0
2021-01-05 15:40:00,39.28,39.32,39.26,39.31,30854.0,37.7152,37.7536,37.696,37.744,30854.0
2021-01-05 15:45:00,39.32,39.32,39.28,39.31,83884.0,37.7536,37.7536,37.7152,37.744,83884.0
2021-01-05 15:50:00,39.32,39.37,39.27,39.33,61522.0,37.7536,37.8016,37.7056,37.7632,61522.0
2021-01-05 15:55:00,39.33,39.34,39.24,39.27,156364.0,37.7632,37.7728,37.6768,37.7056,156364.0
2021-01-06 09:30:00,39.39,39.65,38.95,39.1,59986.0,37.8208,38.0704,37.3983,37.5423,59986.0
2021-01-06 09:35:00,39.06,39.27,38.98,39.11,52329.0,37.5039,37.7056,37.4271,37.5519,52329.0
2021-01-06 09:40:00,39.11,39.11,38.96,38.97,37113.0,37.5519,37.5519,37.4079,37.4175,37113.0
2021-01-06 09:45:00,39.02,39.04,38.89,38.89,66688.0,37.4655,37.4847,37.3407,37.3407,66688.0
2021-01-06 09:50:00,38.88,38.92,38.76,38.81,68039.0,37.3311,37.3695,37.2159,37.2639,68039.0
2021-01-06 09:55:00,38.79,38.8,38.64,38.69,100606.0,37.2447,37.2543,37.1007,37.1487,100606.0
2021-01-06 10:00:00,38.69,38.82,38.59,38.73,72471.0,37.1487,37.2735,37.0527,37.1871,72471.0
2021-01-06 10:05:00,38.71,38.75,38.59,38.64,45058.0,37.1679,37.2063,37.0527,37.1007,45058.0
2021-01-06 10:10:00,38.63,38.86,38.58,38.83,113964.0,37.0911,37.3119,37.043,37.2831,113964.0
2021-01-06 10:15:00,38.81,38.91,38.7,38.71,45957.0,37.2639,37.3599,37.1583,37.1679,45957.0
2021-01-06 10:20:00,38.72,38.74,38.63,38.64,26365.0,37.1775,37.1967,37.0911,37.1007,26365.0
2021-01-06 10:25:00,38.63,38.63,38.45,38.5,76748.0,37.0911,37.0911,36.9182,36.9662,76748.0
2021-01-06 10:30:00,38.5,38.71,38.49,38.63,99138.0,36.9662,37.1679,36.9566,37.0911,99138.0
2021-01-06 10:35:00,38.66,38.67,38.54,38.58,32403.0,37.1199,37.1295,37.0046,37.043,32403.0
2021-01-06 10:40:00,38.59,38.61,38.46,38.48,35721.0,37.0527,37.0719,36.9278,36.947,35721.0
2021-01-06 10:45:00,38.48,38.77,38.47,38.71,63497.0,36.947,37.2255,36.9374,37.1679,63497.0
2021-01-06 10:50:00,38.71,38.72,38.54,38.61,31976.0,37.1679,37.1775,37.0046,37.0719,31976.0
2021-01-06 10:55:00,38.61,38.62,38.53,38.55,31840.0,37.0719,37.0815,36.995,37.0142,31840.0
2021-01-06 11:00:00,38.56,38.64,38.55,38.64,28098.0,37.0238,37.1007,37.0142,37.1007,28098.0
2021-01-06 11:05:00,38.63,38.65,38.57,38.65,19198.0,37.0911,37.1103,37.0334,37.1103,19198.0
2021-01-06 11:10:00,38.65,38.85,38.61,38.75,42089.0,37.1103,37.3023,37.0719,37.2063,42089.0
2021-01-06 11:15:00,38.76,38.81,38.69,38.75,20564.0,37.2159,37.2639,37.1487,37.2063,20564.0
2021-01-06 11:20:00,38.75,38.82,38.7,38.77,35262.0,37.2063,37.2735,37.1583,37.2255,35262.0
2021-01-06 11:25:00,38.77,38.87,38.77,38.83,18718.0,37.2255,37.3215,37.2255,37.2831,18718.0
2021-01-06 11:30:00,38.83,38.84,38.77,38.77,30109.0,37.2831,37.2927,37.2255,37.2255,30109.0
2021-01-06 11:35:00,38.76,38.77,38.52,38.59,39512.0,37.2159,37.2255,36.9854,37.0527,39512.0
2021-01-06 11:40:00,38.57,38.62,38.55,38.6,29479.0,37.0334,37.0815,37.0142,37.0623,29479.0
2021-01-06 11:45:00,38.59,38.7,38.57,38.67,17456.0,37.0527,37.1583,37.0334,37.1295,17456.0
2021-01-06 11:50:00,38.67,38.7,38.61,38.65,22123.0,37.1295,37.1583,37.0719,37.1103,22123.0
2021-01-06 11:55:00,38.66,38.7,38.63,38.64,18043.0,37.1199,37.1583,37.0911,37.1007,18043.0
2021-01-06 12:00:00,38.64,38.7,38.63,38.7,19199.0,37.1007,37.1583,37.0911,37.1583,19199.0
2021-01-06 12:05:00,38.71,38.74,38.67,38.68,16809.0,37.1679,37.1967,37.1295,37.1391,16809.0
2021-01-06 12:10:00,38.7,38.71,38.65,38.71,13970.0,37.1583,37.1679,37.1103,37.1679,13970.0
2021-01-06 12:15:00,38.71,38.78,38.71,38.72,14491.0,37.1679,37.2351,37.1679,37.1775,14491.0
2021-01-06 12:20:00,38.74,38.9,38.73,38.82,54640.0,37.1967,37.3503,37.1871,37.2735,54640.0
2021-01-06 12:25:00,38.81,38.94,38.77,38.92,19067.0,37.2639,37.3887,37.2255,37.3695,19067.0
2021-01-06 12:30:00,38.92,39.02,38.91,38.92,17656.0,37.3695,37.4655,37.3599,37.3695,17656.0
2021-01-06 12:35:00,38.94,38.99,38.92,38.97,14883.0,37.3887,37.4367,37.3695,37.4175,14883.0
2021-01-06 12:40:00,38.98,39.07,38.96,39.07,20996.0,37.4271,37.5135,37.4079,37.5135,20996.0
2021-01-06 12:45:00,39.08,39.08,39.01,39.08,19741.0,37.5231,37.5231,37.4559,37.5231,19741.0
2021-01-06 12:50:00,39.11,39.19,39.11,39.17,29334.0,37.5519,37.6287,37.5519,37.6095,29334.0
2021-01-06 12:55:00,39.17,39.18,39.13,39.17,16754.0,37.6095,37.6191,37.5711,37.6095,16754.0
2021-01-06 13:00:00,39.17,39.18,39.11,39.15,22562.0,37.6095,37.6191,37.5519,37.5903,22562.0
2021-01-06 13:05:00,39.15,39.24,39.15,39.16,13232.0,37.5903,37.6768,37.5903,37.5999,13232.0
2021-01-06 13:10:00,39.17,39.2,39.13,39.17,24795.0,37.6095,37.6383,37.5711,37.6095,24795.0
2021-01-06 13:15:00,39.16,39.25,39.16,39.2,15534.0,37.5999,37.6864,37.5999,37.6383,15534.0
2021-01-06 13:20:00,39.19,39.26,39.18,39.22,17776.0,37.6287,37.696,37.6191,37.6576,17776.0
2021-01-06 13:25:00,39.21,39.25,39.2,39.25,20925.0,37.648,37.6864,37.6383,37.6864,20925.0
2021-01-06 13:30:00,39.25,39.37,39.24,39.35,25818.0,37.6864,37.8016,37.6768,37.7824,25818.0
2021-01-06 13:35:00,39.34,39.41,39.34,39.38,39292.0,37.7728,37.84,37.7728,37.8112,39292.0
2021-01-06 13:40:00,39.38,39.42,39.36,39.39,20596.0,37.8112,37.8496,37.792,37.8208,20596.0
2021-01-06 13:45:00,39.39,39.44,39.37,39.38,14449.0,37.8208,37.8688,37.8016,37.8112,14449.0
2021-01-06 13:50:00,39.38,39.46,39.38,39.42,19553.0,37.8112,37.888,37.8112,37.8496,19553.0
2021-01-06 13:55:00,39.42,39.47,39.35,39.36,21438.0,37.8496,37.8976,37.7824,37.792,21438.0
2021-01-06 14:00:00,39.36,39.54,39.36,39.51,13744.0,37.792,37.9648,37.792,37.936,13744.0
2021-01-06 14:05:00,39.52,39.58,39.46,39.55,29222.0,37.9456,38.0032,37.888,37.9744,29222.0
2021-01-06 14:10:00,39.54,39.55,39.49,39.51,15125.0,37.9648,37.9744,37.9168,37.936,15125.0
2021-01-06 14:15:00,39.52,39.55,39.38,39.43,23869.0,37.9456,37.9744,37.8112,37.8592,23869.0
2021-01-06 14:20:00,39.44,39.54,39.42,39.46,20295.0,37.8688,37.9648,37.8496,37.888,20295.0
2021-01-06 14:25:00,39.43,39.43,39.3,39.34,20176.0,37.8592,37.8592,37.7344,37.7728,20176.0
2021-01-06 14:30:00,39.32,39.48,39.32,39.44,22933.0,37.7536,37.9072,37.7536,37.8688,22933.0
2021-01-06 14:35:00,39.43,39.45,39.25,39.26,27702.0,37.8592,37.8784,37.6864,37.696,27702.0
2021-01-06 14:40:00,39.27,39.38,39.24,39.36,28229.0,37.7056,37.8112,37.6768,37.792,28229.0
2021-01-06 14:45:00,39.35,39.35,39.15,39.15,18176.0,37.7824,37.7824,37.5903,37.5903,18176.0
2021-01-06 14:50:00,39.16,39.2,39.11,39.19,28370.0,37.5999,37.6383,37.5519,37.6287,28370.0
2021-01-06 14:55:00,39.2,39.35,39.2,39.35,27327.0,37.6383,37.7824,37.6383,37.7824,27327.0
2021-01-06 15:00:00,39.35,39.35,39.21,39.25,26997.0,37.7824,37.7824,37.648,37.6864,26997.0
2021-01-06 15:05:00,39.25,39.33,39.22,39.27,24573.0,37.6864,37.7632,37.6576,37.7056,24573.0
2021-01-06 15:10:00,39.26,39.43,39.26,39.39,27868.0,37.696,37.8592,37.696,37.8208,27868.0
2021-01-06 15:15:00,39.41,39.44,39.39,39.44,28744.0,37.84,37.8688,37.8208,37.8688,28744.0
2021-01-06 15:20:00,39.45,39.49,39.29,39.3,38421.0,37.8784,37.9168,37.7248,37.7344,38421.0
2021-01-06 15:25:00,39.29,39.53,39.27,39.51,39409.0,37.7248,37.9552,37.7056,37.936,39409.0
2021-01-06 15:30:00,39.51,39.54,39.38,39.42,43322.0,37.936,37.9648,37.8112,37.8496,43322.0
2021-01-06 15:35:00,39.41,39.41,39.3,39.32,37365.0,37.84,37.84,37.7344,37.7536,37365.0
2021-01-06 15:40:00,39.32,39.34,39.27,39.34,62075.0,37.7536,37.7728,37.7056,37.7728,62075.0
2021-01-06 15:45:00,39.34,39.37,39.27,39.37,71605.0,37.7728,37.8016,37.7056,37.8016,71605.0
2021-01-06 15:50:00,39.37,39.37,39.2,39.29,108871.0,37.8016,37.8016,37.6383,37.7248,108871.0
2021-01-06 15:55:00,39.31,39.38,39.24,39.35,246847.0,37.744,37.8112,37.6768,37.7824,246847.0
2021-01-07 09:30:00,39.68,40.08,39.6,39.92,48417.0,38.0992,38.4833,38.0224,38.3297,48417.0
2021-01-07 09:35:00,39.87,40.1,39.87,40.05,8823.0,38.2817,38.5025,38.2817,38.4545,8823.0
2021-01-07 09:40:00,40.1,40.1,39.83,39.88,13209.0,38.5025,38.5025,38.2433,38.2913,13209.0
2021-01-07 09:45:00,39.85,39.93,39.78,39.86,9526.0,38.2625,38.3393,38.1952,38.2721,9526.0
2021-01-07 09:50:00,39.85,39.98,39.83,39.95,11267.0,38.2625,38.3873,38.2433,38.3585,11267.0
2021-01-07 09:55:00,39.95,40.05,39.94,40.01,7791.0,38.3585,38.4545,38.3489,38.4161,7791.0
2021-01-07 10:00:00,40.01,40.17,40.01,40.16,9763.0,38.4161,38.5697,38.4161,38.5601,9763.0
2021-01-07 10:05:00,40.17,40.22,39.99,40.05,32306.0,38.5697,38.6177,38.3969,38.4545,32306.0
2021-01-07 10:10:00,40.07,40.14,40.06,40.08,3742.0,38.4737,38.5409,38.4641,38.4833,3742.0
2021-01-07 10:15:00,40.12,40.12,40.01,40.09,7111.0,38.5217,38.5217,38.4161,38.4929,7111.0
2021-01-07 10:20:00,40.09,40.1,39.99,40.01,23210.0,38.4929,38.5025,38.3969,38.4161,23210.0
2021-01-07 10:25:00,40.03,40.21,40.03,40.18,11182.0,38.4353,38.6081,38.4353,38.5793,11182.0
2021-01-07 10:30:00,40.19,40.31,40.18,40.24,10661.0,38.5889,38.7041,38.5793,38.6369,10661.0
2021-01-07 10:35:00,40.26,40.26,40.2,40.24,20639.0,38.6561,38.6561,38.5985,38.6369,20639.0
2021-01-07 10:40:00,40.23,40.26,40.17,40.18,23064.0,38.6273,38.6561,38.5697,38.5793,23064.0
2021-01-07 10:45:00,40.18,40.27,40.16,40.26,13893.0,38.5793,38.6657,38.5601,38.6561,13893.0
2021-01-07 10:50:00,40.23,40.28,40.15,40.26,10116.0,38.6273,38.6753,38.5505,38.6561,10116.0
2021-01-07 10:55:00,40.27,40.32,40.24,40.32,12609.0,38.6657,38.7137,38.6369,38.7137,12609.0
2021-01-07 11:00:00,40.34,40.39,40.32,40.38,10179.0,38.7329,38.7809,38.7137,38.7713,10179.0
2021-01-07 11:05:00,40.38,40.42,40.33,40.35,15927.0,38.7713,38.8097,38.7233,38.7425,15927.0
2021-01-07 11:10:00,40.35,40.41,40.29,40.37,12998.0,38.7425,38.8001,38.6849,38.7617,12998.0
2021-01-07 11:15:00,40.38,40.38,40.27,40.29,8503.0,38.7713,38.7713,38.6657,38.6849,8503.0
2021-01-07 11:20:00,40.3,40.38,40.29,40.37,14308.0,38.6945,38.7713,38.6849,38.7617,14308.0
2021-01-07 11:25:00,40.38,40.43,40.34,40.34,18064.0,38.7713,38.8193,38.7329,38.7329,18064.0
2021-01-07 11:30:00,40.35,40.42,40.34,40.34,17214.0,38.7425,38.8097,38.7329,38.7329,17214.0
2021-01-07 11:35:00,40.34,40.39,40.34,40.36,24559.0,38.7329,38.7809,38.7329,38.7521,24559.0
2021-01-07 11:40:00,40.36,40.39,40.35,40.35,16696.0,38.7521,38.7809,38.7425,38.7425,16696.0
2021-01-07 11:45:00,40.33,40.34,40.29,40.29,10701.0,38.7233,38.7329,38.6849,38.6849,10701.0
2021-01-07 11:50:00,40.28,40.29,40.23,40.23,8515.0,38.6753,38.6849,38.6273,38.6273,8515.0
2021-01-07 11:55:00,40.23,40.24,40.2,40.24,16096.0,38.6273,38.6369,38.5985,38.6369,16096.0
2021-01-07 12:00:00,40.24,40.3,40.24,40.25,13596.0,38.6369,38.6945,38.6369,38.6465,13596.0
2021-01-07 12:05:00,40.24,40.25,40.22,40.23,6026.0,38.6369,38.6465,38.6177,38.6273,6026.0
2021-01-07 12:10:00,40.22,40.23,40.19,40.19,6717.0,38.6177,38.6273,38.5889,38.5889,6717.0
2021-01-07 12:15:00,40.2,40.22,40.13,40.13,11108.0,38.5985,38.6177,38.5313,38.5313,11108.0
2021-01-07 12:20:00,40.13,40.15,40.09,40.12,15430.0,38.5313,38.5505,38.4929,38.5217,15430.0
2021-01-07 12:25:00,40.14,40.16,40.09,40.12,11716.0,38.5409,38.5601,38.4929,38.5217,11716.0
2021-01-07 12:30:00,40.12,40.12,40.08,40.09,4039.0,38.5217,38.5217,38.4833,38.4929,4039.0
2021-01-07 12:35:00,40.08,40.1,40.07,40.1,5742.0,38.4833,38.5025,38.4737,38.5025,5742.0
2021-01-07 12:40:00,40.1,40.14,40.07,40.13,16556.0,38.5025,38.5409,38.4737,38.5313,16556.0
2021-01-07 12:45:00,40.13,40.15,40.11,40.12,12165.0,38.5313,38.5505,38.5121,38.5217,12165.0
2021-01-07 12:50:00,40.12,40.17,40.12,40.17,7837.0,38.5217,38.5697,38.5217,38.5697,7837.0
2021-01-07 12:55:00,40.17,40.22,40.16,40.2,7654.0,38.5697,38.6177,38.5601,38.5985,7654.0
2021-01-07 13:00:00,40.21,40.27,40.21,40.25,7463.0,38.6081,38.6657,38.6081,38.6465,7463.0
2021-01-07 13:05:00,40.24,40.26,40.21,40.26,6220.0,38.6369,38.6561,38.6081,38.6561,6220.0
2021-01-07 13:10:00,40.27,40.3,40.27,40.27,7943.0,38.6657,38.6945,38.6657,38.6657,7943.0
2021-01-07 13:15:00,40.26,40.26,40.21,40.24,10076.0,38.6561,38.6561,38.6081,38.6369,10076.0
2021-01-07 13:20:00,40.24,40.24,40.2,40.22,8303.0,38.6369,38.6369,38.5985,38.6177,8303.0
2021-01-07 13:25:00,40.23,40.23,40.15,40.17,8011.0,38.6273,38.6273,38.5505,38.5697,8011.0
2021-01-07 13:30:00,40.18,40.24,40.18,40.23,12986.0,38.5793,38.6369,38.5793,38.6273,12986.0
2021-01-07 13:35:00,40.24,40.26,40.21,40.24,9797.0,38.6369,38.6561,38.6081,38.6369,9797.0
2021-01-07 13:40:00,40.23,40.25,40.23,40.24,3646.0,38.6273,38.6465,38.6273,38.6369,3646.0
2021-01-07 13:45:00,40.24,40.25,40.17,40.21,10718.0,38.6369,38.6465,38.5697,38.6081,10718.0
2021-01-07 13:50:00,40.21,40.25,40.21,40.21,7912.0,38.6081,38.6465,38.6081,38.6081,7912.0
2021-01-07 13:55:00,40.21,40.24,40.2,40.24,4528.0,38.6081,38.6369,38.5985,38.6369,4528.0
2021-01-07 14:00:00,40.26,40.26,40.22,40.26,13378.0,38.6561,38.6561,38.6177,38.6561,13378.0
2021-01-07 14:05:00,40.27,40.27,40.23,40.25,11583.0,38.6657,38.6657,38.6273,38.6465,11583.0
2021-01-07 14:10:00,40.25,40.27,40.23,40.25,11915.0,38.6465,38.6657,38.6273,38.6465,11915.0
2021-01-07 14:15:00,40.24,40.26,40.22,40.22,12369.0,38.6369,38.6561,38.6177,38.6177,12369.0
2021-01-07 14:20:00,40.23,40.25,40.23,40.24,8171.0,38.6273,38.6465,38.6273,38.6369,8171.0
2021-01-07 14:25:00,40.23,40.24,40.14,40.14,15475.0,38.6273,38.6369,38.5409,38.5409,15475.0
2021-01-07 14:30:00,40.15,40.21,40.14,40.2,16549.0,38.5505,38.6081,38.5409,38.5985,16549.0
2021-01-07 14:35:00,40.2,40.21,40.19,40.21,4315.0,38.5985,38.6081,38.5889,38.6081,4315.0
2021-01-07 14:40:00,40.21,40.23,40.2,40.23,12185.0,38.6081,38.6273,38.5985,38.6273,12185.0
2021-01-07 14:45:00,40.23,40.23,40.15,40.17,19448.0,38.6273,38.6273,38.5505,38.5697,19448.0
2021-01-07 14:50:00,40.18,40.19,40.15,40.19,17880.0,38.5793,38.5889,38.5505,38.5889,17880.0
2021-01-07 14:55:00,40.19,40.26,40.18,40.24,19694.0,38.5889,38.6561,38.5793,38.6369,19694.0
2021-01-07 15:00:00,40.24,40.27,40.19,40.26,27595.0,38.6369,38.6657,38.5889,38.6561,27595.0
2021-01-07 15:05:00,40.26,40.27,40.23,40.23,15198.0,38.6561,38.6657,38.6273,38.6273,15198.0
2021-01-07 15:10:00,40.23,40.24,40.18,40.2,11763.0,38.6273,38.6369,38.5793,38.5985,11763.0
2021-01-07 15:15:00,40.21,40.23,40.19,40.2,13057.0,38.6081,38.6273,38.5889,38.5985,13057.0
2021-01-07 15:20:00,40.2,40.2,40.17,40.18,11181.0,38.5985,38.5985,38.5697,38.5793,11181.0
2021-01-07 15:25:00,40.19,40.19,40.1,40.13,24575.0,38.5889,38.5889,38.5025,38.5313,24575.0
2021-01-07 15:30:00,40.13,40.13,40.08,40.09,16610.0,38.5313,38.5313,38.4833,38.4929,16610.0
2021-01-07 15:35:00,40.09,40.16,40.08,40.16,17919.0,38.4929,38.5601,38.4833,38.5601,17919.0
2021-01-07 15:40:00,40.16,40.16,40.1,40.13,38953.0,38.5601,38.5601,38.5025,38.5313,38953.0
2021-01-07 15:45:00,40.14,40.18,40.13,40.16,39015.0,38.5409,38.5793,38.5313,38.5601,39015.0
2021-01-07 15:50:00,40.16,40.29,40.16,40.29,65800.0,38.5601,38.6849,38.5601,38.6849,65800.0
2021-01-07 15:55:00,40.3,40.31,40.07,40.17,304399.0,38.6945,38.7041,38.4737,38.5697,304399.0
2021-01-08 09:30:00,40.41,40.75,40.25,40.75,28605.0,38.8001,39.1266,38.6465,39.1266,28605.0
2021-01-08 09:35:00,40.74,40.85,40.7,40.73,21746.0,39.117,39.2226,39.0786,39.1074,21746.0
2021-01-08 09:40:00,40.7,40.79,40.61,40.64,5257.0,39.0786,39.165,38.9922,39.021,5257.0
2021-01-08 09:45:00,40.66,40.7,40.52,40.62,6721.0,39.0402,39.0786,38.9058,39.0018,6721.0
2021-01-08 09:50:00,40.62,40.66,40.52,40.57,13017.0,39.0018,39.0402,38.9058,38.9538,13017.0
2021-01-08 09:55:00,40.53,40.64,40.53,40.57,10732.0,38.9154,39.021,38.9154,38.9538,10732.0
2021-01-08 10:00:00,40.61,40.7,40.61,40.7,8948.0,38.9922,39.0786,38.9922,39.0786,8948.0
2021-01-08 10:05:00,40.7,40.71,40.6,40.64,13053.0,39.0786,39.0882,38.9826,39.021,13053.0
2021-01-08 10:10:00,40.62,40.65,40.6,40.62,15816.0,39.0018,39.0306,38.9826,39.0018,15816.0
2021-01-08 10:15:00,40.63,40.69,40.62,40.68,11119.0,39.0114,39.069,39.0018,39.0594,11119.0
2021-01-08 10:20:00,40.67,40.68,40.47,40.5,10494.0,39.0498,39.0594,38.8578,38.8866,10494.0
2021-01-08 10:25:00,40.52,40.53,40.38,40.38,24465.0,38.9058,38.9154,38.7713,38.7713,24465.0
2021-01-08 10:30:00,40.4,40.5,40.4,40.44,11297.0,38.7905,38.8866,38.7905,38.8289,11297.0
2021-01-08 10:35:00,40.43,40.54,40.41,40.51,13178.0,38.8193,38.925,38.8001,38.8962,13178.0
2021-01-08 10:40:00,40.52,40.59,40.52,40.55,15203.0,38.9058,38.973,38.9058,38.9346,15203.0
2021-01-08 10:45:00,40.56,40.59,40.53,40.54,8242.0,38.9442,38.973,38.9154,38.925,8242.0
2021-01-08 10:50:00,40.54,40.56,40.52,40.54,15644.0,38.925,38.9442,38.9058,38.925,15644.0
2021-01-08 10:55:00,40.56,40.57,40.51,40.53,7743.0,38.9442,38.9538,38.8962,38.9154,7743.0
2021-01-08 11:00:00,40.54,40.6,40.52,40.53,8601.0,38.925,38.9826,38.9058,38.9154,8601.0
2021-01-08 11:05:00,40.53,40.55,40.49,40.49,6913.0,38.9154,38.9346,38.877,38.877,6913.0
2021-01-08 11:10:00,40.51,40.52,40.46,40.51,11615.0,38.8962,38.9058,38.8482,38.8962,11615.0
2021-01-08 11:15:00,40.52,40.53,40.45,40.47,10466.0,38.9058,38.9154,38.8386,38.8578,10466.0
2021-01-08 11:20:00,40.46,40.55,40.46,40.51,7830.0,38.8482,38.9346,38.8482,38.8962,7830.0
2021-01-08 11:25:00,40.52,40.52,40.39,40.41,13029.0,38.9058,38.9058,38.7809,38.8001,13029.0
2021-01-08 11:30:00,40.4,40.41,40.3,40.3,12347.0,38.7905,38.8001,38.6945,38.6945,12347.0
2021-01-08 11:35:00,40.3,40.39,40.3,40.34,7256.0,38.6945,38.7809,38.6945,38.7329,7256.0
2021-01-08 11:40:00,40.35,40.42,40.33,40.41,8918.0,38.7425,38.8097,38.7233,38.8001,8918.0
2021-01-08 11:45:00,40.43,40.46,40.41,40.43,8794.0,38.8193,38.8482,38.8001,38.8193,8794.0
2021-01-08 11:50:00,40.43,40.45,40.42,40.44,2930.0,38.8193,38.8386,38.8097,38.8289,2930.0
2021-01-08 11:55:00,40.44,40.48,40.42,40.47,7958.0,38.8289,38.8674,38.8097,38.8578,7958.0
2021-01-08 12:00:00,40.47,40.48,40.41,40.41,15772.0,38.8578,38.8674,38.8001,38.8001,15772.0
2021-01-08 12:05:00,40.42,40.45,40.42,40.44,2334.0,38.8097,38.8386,38.8097,38.8289,2334.0
2021-01-08 12:10:00,40.44,40.46,40.41,40.44,9457.0,38.8289,38.8482,38.8001,38.8289,9457.0
2021-01-08 12:15:00,40.46,40.46,40.41,40.43,7202.0,38.8482,38.8482,38.8001,38.8193,7202.0
2021-01-08 12:20:00,40.44,40.44,40.3,40.32,9861.0,38.8289,38.8289,38.6945,38.7137,9861.0
2021-01-08 12:25:00,40.33,40.38,40.32,40.37,4800.0,38.7233,38.7713,38.7137,38.7617,4800.0
2021-01-08 12:30:00,40.37,40.37,40.33,40.35,7702.0,38.7617,38.7617,38.7233,38.7425,7702.0
2021-01-08 12:35:00,40.35,40.37,40.34,40.37,9298.0,38.7425,38.7617,38.7329,38.7617,9298.0
2021-01-08 12:40:00,40.38,40.4,40.38,40.39,4353.0,38.7713,38.7905,38.7713,38.7809,4353.0
2021-01-08 12:45:00,40.38,40.39,40.35,40.35,9559.0,38.7713,38.7809,38.7425,38.7425,9559.0
2021-01-08 12:50:00,40.35,40.41,40.35,40.41,7858.0,38.7425,38.8001,38.7425,38.8001,7858.0
2021-01-08 12:55:00,40.41,40.42,40.39,40.39,5509.0,38.8001,38.8097,38.7809,38.7809,5509.0
2021-01-08 13:00:00,40.4,40.4,40.35,40.35,18077.0,38.7905,38.7905,38.7425,38.7425,18077.0
2021-01-08 13:05:00,40.36,40.39,40.36,40.37,5830.0,38.7521,38.7809,38.7521,38.7617,5830.0
2021-01-08 13:10:00,40.38,40.42,40.36,40.36,11593.0,38.7713,38.8097,38.7521,38.7521,11593.0
2021-01-08 13:15:00,40.36,40.36,40.29,40.3,34782.0,38.7521,38.7521,38.6849,38.6945,34782.0
2021-01-08 13:20:00,40.29,40.31,40.17,40.2,18252.0,38.6849,38.7041,38.5697,38.5985,18252.0
2021-01-08 13:25:00,40.21,40.29,40.21,40.24,7786.0,38.6081,38.6849,38.6081,38.6369,7786.0
2021-01-08 13:30:00,40.26,40.26,40.17,40.17,13190.0,38.6561,38.6561,38.5697,38.5697,13190.0
2021-01-08 13:35:00,40.17,40.19,40.08,40.1,12852.0,38.5697,38.5889,38.4833,38.5025,12852.0
2021-01-08 13:40:00,40.09,40.1,40.01,40.05,9646.0,38.4929,38.5025,38.4161,38.4545,9646.0
2021-01-08 13:45:00,40.09,40.09,40.0,40.07,9642.0,38.4929,38.4929,38.4065,38.4737,9642.0
2021-01-08 13:50:00,40.09,40.14,40.09,40.12,8017.0,38.4929,38.5409,38.4929,38.5217,8017.0
2021-01-08 13:55:00,40.14,40.18,40.11,40.12,19150.0,38.5409,38.5793,38.5121,38.5217,19150.0
2021-01-08 14:00:00,40.14,40.25,40.14,40.25,12360.0,38.5409,38.6465,38.5409,38.6465,12360.0
2021-01-08 14:05:00,40.25,40.27,40.22,40.25,12846.0,38.6465,38.6657,38.6177,38.6465,12846.0
2021-01-08 14:10:00,40.25,40.3,40.25,40.27,7904.0,38.6465,38.6945,38.6465,38.6657,7904.0
2021-01-08 14:15:00,40.27,40.32,40.27,40.29,23528.0,38.6657,38.7137,38.6657,38.6849,23528.0
2021-01-08 14:20:00,40.29,40.29,40.22,40.22,13870.0,38.6849,38.6849,38.6177,38.6177,13870.0
2021-01-08 14:25:00,40.22,40.29,40.22,40.25,16603.0,38.6177,38.6849,38.6177,38.6465,16603.0
2021-01-08 14:30:00,40.25,40.27,40.23,40.25,8401.0,38.6465,38.6657,38.6273,38.6465,8401.0
2021-01-08 14:35:00,40.27,40.27,40.19,40.19,9943.0,38.6657,38.6657,38.5889,38.5889,9943.0
2021-01-08 14:40:00,40.21,40.21,40.12,40.13,9380.0,38.6081,38.6081,38.5217,38.5313,9380.0
2021-01-08 14:45:00,40.12,40.2,40.09,40.2,9695.0,38.5217,38.5985,38.4929,38.5985,9695.0
2021-01-08 14:50:00,40.2,40.23,40.17,40.18,12519.0,38.5985,38.6273,38.5697,38.5793,12519.0
2021-01-08 14:55:00,40.18,40.25,40.18,40.19,11400.0,38.5793,38.6465,38.5793,38.5889,11400.0
2021-01-08 15:00:00,40.19,40.29,40.19,40.29,10171.0,38.5889,38.6849,38.5889,38.6849,10171.0
2021-01-08 15:05:00,40.28,40.32,40.26,40.29,13079.0,38.6753,38.7137,38.6561,38.6849,13079.0
2021-01-08 15:10:00,40.29,40.31,40.24,40.24,12469.0,38.6849,38.7041,38.6369,38.6369,12469.0
2021-01-08 15:15:00,40.25,40.26,40.22,40.25,10025.0,38.6465,38.6561,38.6177,38.6465,10025.0
2021-01-08 15:20:00,40.25,40.25,40.18,40.19,28282.0,38.6465,38.6465,38.5793,38.5889,28282.0
2021-01-08 15:25:00,40.2,40.23,40.18,40.21,13921.0,38.5985,38.6273,38.5793,38.6081,13921.0
2021-01-08 15:30:00,40.21,40.22,40.15,40.17,30625.0,38.6081,38.6177,38.5505,38.5697,30625.0
2021-01-08 15:35:00,40.17,40.19,40.14,40.19,40502.0,38.5697,38.5889,38.5409,38.5889,40502.0
2021-01-08 15:40:00,40.19,40.3,40.19,40.3,32559.0,38.5889,38.6945,38.5889,38.6945,32559.0
2021-01-08 15:45:00,40.3,40.35,40.29,40.33,30357.0,38.6945,38.7425,38.6849,38.7233,30357.0
2021-01-08 15:50:00,40.33,40.45,40.33,40.41,53533.0,38.7233,38.8386,38.7233,38.8001,53533.0
2021-01-08 15:55:00,40.4,40.51,40.38,40.48,210166.0,38.7905,38.8962,38.7713,38.8674,210166.0
2021-01-11 09:30:00,40.23,40.4,40.16,40.36,21943.0,38.6273,38.7905,38.5601,38.7521,21943.0
2021-01-11 09:35:00,40.36,40.38,40.19,40.3,7256.0,38.7521,38.7713,38.5889,38.6945,7256.0
2021-01-11 09:40:00,40.26,40.3,40.14,40.23,4986.0,38.6561,38.6945,38.5409,38.6273,4986.0
2021-01-11 09:45:00,40.18,40.37,40.18,40.3,20646.0,38.5793,38.7617,38.5793,38.6945,20646.0
2021-01-11 09:50:00,40.31,40.4,40.23,40.37,24311.0,38.7041,38.7905,38.6273,38.7617,24311.0
2021-01-11 09:55:00,40.38,40.54,40.37,40.52,10617.0,38.7713,38.925,38.7617,38.9058,10617.0
2021-01-11 10:00:00,40.51,40.51,40.39,40.48,20088.0,38.8962,38.8962,38.7809,38.8674,20088.0
2021-01-11 10:05:00,40.46,40.5,40.43,40.47,13626.0,38.8482,38.8866,38.8193,38.8578,13626.0
2021-01-11 10:10:00,40.44,40.44,40.38,40.4,24967.0,38.8289,38.8289,38.7713,38.7905,24967.0
2021-01-11 10:15:00,40.4,40.43,40.35,40.41,62481.0,38.7905,38.8193,38.7425,38.8001,62481.0
2021-01-11 10:20:00,40.42,40.45,40.33,40.36,17728.0,38.8097,38.8386,38.7233,38.7521,17728.0
2021-01-11 10:25:00,40.38,40.51,40.37,40.5,7994.0,38.7713,38.8962,38.7617,38.8866,7994.0
2021-01-11 10:30:00,40.51,40.56,40.5,40.54,17437.0,38.8962,38.9442,38.8866,38.925,17437.0
2021-01-11 10:35:00,40.56,40.59,40.51,40.57,16629.0,38.9442,38.973,38.8962,38.9538,16629.0
2021-01-11 10:40:00,40.58,40.6,40.52,40.55,21229.0,38.9634,38.9826,38.9058,38.9346,21229.0
2021-01-11 10:45:00,40.59,40.62,40.55,40.62,7028.0,38.973,39.0018,38.9346,39.0018,7028.0
2021-01-11 10:50:00,40.62,40.64,40.61,40.62,8559.0,39.0018,39.021,38.9922,39.0018,8559.0
2021-01-11 10:55:00,40.61,40.67,40.61,40.66,7764.0,38.9922,39.0498,38.9922,39.0402,7764.0
2021-01-11 11:00:00,40.66,40.68,40.61,40.67,10290.0,39.0402,39.0594,38.9922,39.0498,10290.0
2021-01-11 11:05:00,40.67,40.72,40.66,40.68,9537.0,39.0498,39.0978,39.0402,39.0594,9537.0
2021-01-11 11:10:00,40.68,40.69,40.63,40.65,7618.0,39.0594,39.069,39.0114,39.0306,7618.0
2021-01-11 11:15:00,40.65,40.66,40.61,40.66,9622.0,39.0306,39.0402,38.9922,39.0402,9622.0
2021-01-11 11:20:00,40.66,40.74,40.65,40.72,9664.0,39.0402,39.117,39.0306,39.0978,9664.0
2021-01-11 11:25:00,40.72,40.73,40.69,40.72,5709.0,39.0978,39.1074,39.069,39.0978,5709.0
2021-01-11 11:30:00,40.7,40.73,40.68,40.69,7468.0,39.0786,39.1074,39.0594,39.069,7468.0
2021-01-11 11:35:00,40.71,40.71,40.67,40.7,7292.0,39.0882,39.0882,39.0498,39.0786,7292.0
2021-01-11 11:40:00,40.69,40.7,40.64,40.66,7017.0,39.069,39.0786,39.021,39.0402,7017.0
2021-01-11 11:45:00,40.64,40.64,40.58,40.58,7660.0,39.021,39.021,38.9634,38.9634,7660.0
2021-01-11 11:50:00,40.59,40.59,40.51,40.52,16060.0,38.973,38.973,38.8962,38.9058,16060.0
2021-01-11 11:55:00,40.53,40.56,40.53,40.54,5505.0,38.9154,38.9442,38.9154,38.925,5505.0
2021-01-11 12:00:00,40.55,40.61,40.55,40.6,5935.0,38.9346,38.9922,38.9346,38.9826,5935.0
2021-01-11 12:05:00,40.59,40.61,40.55,40.58,7960.0,38.973,38.9922,38.9346,38.9634,7960.0
2021-01-11 12:10:00,40.56,40.58,40.54,40.55,5061.0,38.9442,38.9634,38.925,38.9346,5061.0
2021-01-11 12:15:00,40.56,40.58,40.55,40.56,4554.0,38.9442,38.9634,38.9346,38.9442,4554.0
2021-01-11 12:20:00,40.55,40.59,40.55,40.59,5249.0,38.9346,38.973,38.9346,38.973,5249.0
2021-01-11 12:25:00,40.58,40.59,40.57,40.58,3498.0,38.9634,38.973,38.9538,38.9634,3498.0
2021-01-11 12:30:00,40.59,40.63,40.59,40.63,14617.0,38.973,39.0114,38.973,39.0114,14617.0
2021-01-11 12:35:00,40.62,40.65,40.61,40.64,2965.0,39.0018,39.0306,38.9922,39.021,2965.0
2021-01-11 12:40:00,40.64,40.65,40.62,40.65,10211.0,39.021,39.0306,39.0018,39.0306,10211.0
2021-01-11 12:45:00,40.64,40.71,40.64,40.7,9698.0,39.021,39.0882,39.021,39.0786,9698.0
2021-01-11 12:50:00,40.7,40.76,40.69,40.75,13021.0,39.0786,39.1362,39.069,39.1266,13021.0
2021-01-11 12:55:00,40.74,40.75,40.68,40.72,5843.0,39.117,39.1266,39.0594,39.0978,5843.0
2021-01-11 13:00:00,40.72,40.74,40.71,40.74,2014.0,39.0978,39.117,39.0882,39.117,2014.0
2021-01-11 13:05:00,40.75,40.78,40.74,40.77,9375.0,39.1266,39.1554,39.117,39.1458,9375.0
2021-01-11 13:10:00,40.78,40.82,40.78,40.81,9766.0,39.1554,39.1938,39.1554,39.1842,9766.0
2021-01-11 13:15:00,40.82,40.83,40.77,40.77,4567.0,39.1938,39.2034,39.1458,39.1458,4567.0
2021-01-11 13:20:00,40.77,40.78,40.74,40.74,8304.0,39.1458,39.1554,39.117,39.117,8304.0
2021-01-11 13:25:00,40.74,40.74,40.68,40.71,4798.0,39.117,39.117,39.0594,39.0882,4798.0
2021-01-11 13:30:00,40.72,40.72,40.68,40.69,6225.0,39.0978,39.0978,39.0594,39.069,6225.0
2021-01-11 13:35:00,40.7,40.71,40.67,40.71,6967.0,39.0786,39.0882,39.0498,39.0882,6967.0
2021-01-11 13:40:00,40.71,40.71,40.67,40.68,3978.0,39.0882,39.0882,39.0498,39.0594,3978.0
2021-01-11 13:45:00,40.69,40.69,40.62,40.63,13635.0,39.069,39.069,39.0018,39.0114,13635.0
2021-01-11 13:50:00,40.64,40.65,40.63,40.65,2080.0,39.021,39.0306,39.0114,39.0306,2080.0
2021-01-11 13:55:00,40.65,40.66,40.61,40.63,8213.0,39.0306,39.0402,38.9922,39.0114,8213.0
2021-01-11 14:00:00,40.6,40.62,40.57,40.62,9317.0,38.9826,39.0018,38.9538,39.0018,9317.0
2021-01-11 14:05:00,40.63,40.7,40.63,40.68,5961.0,39.0114,39.0786,39.0114,39.0594,5961.0
2021-01-11 14:10:00,40.7,40.75,40.69,40.69,33008.0,39.0786,39.1266,39.069,39.069,33008.0
2021-01-11 14:15:00,40.7,40.72,40.64,40.67,6258.0,39.0786,39.0978,39.021,39.0498,6258.0
2021-01-11 14:20:00,40.67,40.68,40.6,40.64,6016.0,39.0498,39.0594,38.9826,39.021,6016.0
2021-01-11 14:25:00,40.64,40.64,40.56,40.57,5313.0,39.021,39.021,38.9442,38.9538,5313.0
2021-01-11 14:30:00,40.57,40.6,40.56,40.57,3846.0,38.9538,38.9826,38.9442,38.9538,3846.0
2021-01-11 14:35:00,40.57,40.6,40.56,40.58,7747.0,38.9538,38.9826,38.9442,38.9634,7747.0
2021-01-11 14:40:00,40.59,40.6,40.57,40.59,3269.0,38.973,38.9826,38.9538,38.973,3269.0
2021-01-11 14:45:00,40.6,40.63,40.59,40.6,5467.0,38.9826,39.0114,38.973,38.9826,5467.0
2021-01-11 14:50:00,40.58,40.61,40.56,40.61,5123.0,38.9634,38.9922,38.9442,38.9922,5123.0
2021-01-11 14:55:00,40.61,40.66,40.6,40.65,34255.0,38.9922,39.0402,38.9826,39.0306,34255.0
2021-01-11 15:00:00,40.64,40.64,40.58,40.58,9109.0,39.021,39.021,38.9634,38.9634,9109.0
2021-01-11 15:05:00,40.59,40.61,40.51,40.51,7658.0,38.973,38.9922,38.8962,38.8962,7658.0
2021-01-11 15:10:00,40.52,40.54,40.5,40.53,12221.0,38.9058,38.925,38.8866,38.9154,12221.0
2021-01-11 15:15:00,40.53,40.56,40.49,40.49,10107.0,38.9154,38.9442,38.877,38.877,10107.0
2021-01-11 15:20:00,40.49,40.5,40.44,40.48,12856.0,38.877,38.8866,38.8289,38.8674,12856.0
2021-01-11 15:25:00,40.48,40.53,40.46,40.47,15867.0,38.8674,38.9154,38.8482,38.8578,15867.0
2021-01-11 15:30:00,40.46,40.49,40.45,40.45,12290.0,38.8482,38.877,38.8386,38.8386,12290.0
2021-01-11 15:35:00,40.46,40.49,40.4,40.4,8834.0,38.8482,38.877,38.7905,38.7905,8834.0
2021-01-11 15:40:00,40.4,40.46,40.38,40.44,18309.0,38.7905,38.8482,38.7713,38.8289,18309.0
2021-01-11 15:45:00,40.45,40.51,40.44,40.5,19628.0,38.8386,38.8962,38.8289,38.8866,19628.0
2021-01-11 15:50:00,40.52,40.55,40.5,40.5,30354.0,38.9058,38.9346,38.8866,38.8866,30354.0
2021-01-11 15:55:00,40.49,40.58,40.49,40.58,115350.0,38.877,38.9634,38.877,38.9634,115350.0
2021-01-12 09:30:00,40.62,40.74,40.58,40.66,19895.0,39.0018,39.117,38.9634,39.0402,19895.0
2021-01-12 09:35:00,40.66,40.66,40.5,40.5,10616.0,39.0402,39.0402,38.8866,38.8866,10616.0
2021-01-12 09:40:00,40.51,40.6,40.51,40.54,3130.0,38.8962,38.9826,38.8962,38.925,3130.0
2021-01-12 09:45:00,40.6,40.68,40.55,40.62,5300.0,38.9826,39.0594,38.9346,39.0018,5300.0
2021-01-12 09:50:00,40.63,40.63,40.5,40.57,2829.0,39.0114,39.0114,38.8866,38.9538,2829.0
2021-01-12 09:55:00,40.58,40.67,40.56,40.64,6524.0,38.9634,39.0498,38.9442,39.021,6524.0
2021-01-12 10:00:00,40.63,40.67,40.56,40.65,4113.0,39.0114,39.0498,38.9442,39.0306,4113.0
2021-01-12 10:05:00,40.67,40.7,40.6,40.7,2040.0,39.0498,39.0786,38.9826,39.0786,2040.0
2021-01-12 10:10:00,40.69,40.71,40.64,40.68,5653.0,39.069,39.0882,39.021,39.0594,5653.0
2021-01-12 10:15:00,40.68,40.71,40.63,40.71,5063.0,39.0594,39.0882,39.0114,39.0882,5063.0
2021-01-12 10:20:00,40.71,40.74,40.67,40.69,3385.0,39.0882,39.117,39.0498,39.069,3385.0
2021-01-12 10:25:00,40.66,40.67,40.57,40.58,5401.0,39.0402,39.0498,38.9538,38.9634,5401.0
2021-01-12 10:30:00,40.61,40.63,40.56,40.59,11036.0,38.9922,39.0114,38.9442,38.973,11036.0
2021-01-12 10:35:00,40.6,40.61,40.52,40.52,6690.0,38.9826,38.9922,38.9058,38.9058,6690.0
2021-01-12 10:40:00,40.52,40.53,40.44,40.45,27589.0,38.9058,38.9154,38.8289,38.8386,27589.0
2021-01-12 10:45:00,40.46,40.46,40.35,40.4,33096.0,38.8482,38.8482,38.7425,38.7905,33096.0
2021-01-12 10:50:00,40.43,40.49,40.41,40.44,4338.0,38.8193,38.877,38.8001,38.8289,4338.0
2021-01-12 10:55:00,40.47,40.47,40.4,40.46,27351.0,38.8578,38.8578,38.7905,38.8482,27351.0
2021-01-12 11:00:00,40.45,40.51,40.43,40.5,6700.0,38.8386,38.8962,38.8193,38.8866,6700.0
2021-01-12 11:05:00,40.49,40.49,40.45,40.45,3221.0,38.877,38.877,38.8386,38.8386,3221.0
2021-01-12 11:10:00,40.47,40.52,40.46,40.48,5579.0,38.8578,38.9058,38.8482,38.8674,5579.0
2021-01-12 11:15:00,40.49,40.55,40.48,40.48,19172.0,38.877,38.9346,38.8674,38.8674,19172.0
2021-01-12 11:20:00,40.49,40.53,40.48,40.51,3147.0,38.877,38.9154,38.8674,38.8962,3147.0
2021-01-12 11:25:00,40.51,40.6,40.49,40.59,12225.0,38.8962,38.9826,38.877,38.973,12225.0
2021-01-12 11:30:00,40.6,40.63,40.58,40.58,7538.0,38.9826,39.0114,38.9634,38.9634,7538.0
2021-01-12 11:35:00,40.56,40.63,40.56,40.63,2158.0,38.9442,39.0114,38.9442,39.0114,2158.0
2021-01-12 11:40:00,40.63,40.64,40.55,40.56,4599.0,39.0114,39.021,38.9346,38.9442,4599.0
2021-01-12 11:45:00,40.55,40.61,40.55,40.58,3452.0,38.9346,38.9922,38.9346,38.9634,3452.0
2021-01-12 11:50:00,40.59,40.61,40.45,40.46,7716.0,38.973,38.9922,38.8386,38.8482,7716.0
2021-01-12 11:55:00,40.46,40.46,40.4,40.44,5224.0,38.8482,38.8482,38.7905,38.8289,5224.0
2021-01-12 12:00:00,40.43,40.49,40.4,40.45,4305.0,38.8193,38.877,38.7905,38.8386,4305.0
2021-01-12 12:05:00,40.42,40.42,40.36,40.38,6660.0,38.8097,38.8097,38.7521,38.7713,6660.0
2021-01-12 12:10:00,40.35,40.42,40.34,40.39,2700.0,38.7425,38.8097,38.7329,38.7809,2700.0
2021-01-12 12:15:00,40.37,40.39,40.32,40.35,16548.0,38.7617,38.7809,38.7137,38.7425,16548.0
2021-01-12 12:20:00,40.31,40.34,40.29,40.32,15174.0,38.7041,38.7329,38.6849,38.7137,15174.0
2021-01-12 12:25:00,40.36,40.39,40.32,40.39,1788.0,38.7521,38.7809,38.7137,38.7809,1788.0
2021-01-12 12:30:00,40.41,40.45,40.38,40.45,6723.0,38.8001,38.8386,38.7713,38.8386,6723.0
2021-01-12 12:35:00,40.41,40.43,40.41,40.43,800.0,38.8001,38.8193,38.8001,38.8193,800.0
2021-01-12 12:40:00,40.44,40.45,40.41,40.43,3090.0,38.8289,38.8386,38.8001,38.8193,3090.0
2021-01-12 12:45:00,40.45,40.45,40.37,40.39,27847.0,38.8386,38.8386,38.7617,38.7809,27847.0
2021-01-12 12:50:00,40.4,40.46,40.4,40.44,2557.0,38.7905,38.8482,38.7905,38.8289,2557.0
2021-01-12 12:55:00,40.43,40.46,40.4,40.41,5494.0,38.8193,38.8482,38.7905,38.8001,5494.0
2021-01-12 13:00:00,40.39,40.43,40.37,40.4,2693.0,38.7809,38.8193,38.7617,38.7905,2693.0
2021-01-12 13:05:00,40.4,40.4,40.35,40.36,4685.0,38.7905,38.7905,38.7425,38.7521,4685.0
2021-01-12 13:10:00,40.36,40.4,40.36,40.4,3815.0,38.7521,38.7905,38.7521,38.7905,3815.0
2021-01-12 13:15:00,40.41,40.42,40.38,40.39,2499.0,38.8001,38.8097,38.7713,38.7809,2499.0
2021-01-12 13:20:00,40.39,40.4,40.3,40.3,24014.0,38.7809,38.7905,38.6945,38.6945,24014.0
2021-01-12 13:25:00,40.3,40.36,40.3,40.33,5901.0,38.6945,38.7521,38.6945,38.7233,5901.0
2021-01-12 13:30:00,40.36,40.48,40.36,40.44,25096.0,38.7521,38.8674,38.7521,38.8289,25096.0
2021-01-12 13:35:00,40.45,40.46,40.37,40.42,41593.0,38.8386,38.8482,38.7617,38.8097,41593.0
2021-01-12 13:40:00,40.4,40.41,40.37,40.37,2499.0,38.7905,38.8001,38.7617,38.7617,2499.0
2021-01-12 13:45:00,40.38,40.4,40.37,40.39,4568.0,38.7713,38.7905,38.7617,38.7809,4568.0
2021-01-12 13:50:00,40.38,40.39,40.33,40.36,5182.0,38.7713,38.7809,38.7233,38.7521,5182.0
2021-01-12 13:55:00,40.35,40.4,40.34,40.38,4076.0,38.7425,38.7905,38.7329,38.7713,4076.0
2021-01-12 14:00:00,40.38,40.48,40.37,40.47,13716.0,38.7713,38.8674,38.7617,38.8578,13716.0
2021-01-12 14:05:00,40.44,40.48,40.43,40.47,9074.0,38.8289,38.8674,38.8193,38.8578,9074.0
2021-01-12 14:10:00,40.46,40.52,40.45,40.5,5328.0,38.8482,38.9058,38.8386,38.8866,5328.0
2021-01-12 14:15:00,40.49,40.53,40.48,40.51,15671.0,38.877,38.9154,38.8674,38.8962,15671.0
2021-01-12 14:20:00,40.51,40.51,40.46,40.49,4513.0,38.8962,38.8962,38.8482,38.877,4513.0
2021-01-12 14:25:00,40.5,40.54,40.49,40.51,9427.0,38.8866,38.925,38.877,38.8962,9427.0
2021-01-12 14:30:00,40.51,40.55,40.51,40.53,11614.0,38.8962,38.9346,38.8962,38.9154,11614.0
2021-01-12 14:35:00,40.52,40.52,40.48,40.52,4076.0,38.9058,38.9058,38.8674,38.9058,4076.0
2021-01-12 14:40:00,40.53,40.54,40.42,40.44,2900.0,38.9154,38.925,38.8097,38.8289,2900.0
2021-01-12 14:45:00,40.42,40.43,40.41,40.41,2811.0,38.8097,38.8193,38.8001,38.8001,2811.0
2021-01-12 14:50:00,40.41,40.41,40.36,40.37,5380.0,38.8001,38.8001,38.7521,38.7617,5380.0
2021-01-12 14:55:00,40.37,40.43,40.37,40.42,9128.0,38.7617,38.8193,38.7617,38.8097,9128.0
2021-01-12 15:00:00,40.43,40.47,40.43,40.47,3999.0,38.8193,38.8578,38.8193,38.8578,3999.0
2021-01-12 15:05:00,40.46,40.49,40.44,40.48,6797.0,38.8482,38.877,38.8289,38.8674,6797.0
2021-01-12 15:10:00,40.47,40.48,40.44,40.47,3282.0,38.8578,38.8674,38.8289,38.8578,3282.0
2021-01-12 15:15:00,40.43,40.46,40.43,40.46,1800.0,38.8193,38.8482,38.8193,38.8482,1800.0
2021-01-12 15:20:00,40.46,40.46,40.43,40.44,7003.0,38.8482,38.8482,38.8193,38.8289,7003.0
2021-01-12 15:25:00,40.44,40.45,40.41,40.41,8101.0,38.8289,38.8386,38.8001,38.8001,8101.0
2021-01-12 15:30:00,40.42,40.44,40.41,40.44,6252.0,38.8097,38.8289,38.8001,38.8289,6252.0
2021-01-12 15:35:00,40.45,40.45,40.4,40.41,7411.0,38.8386,38.8386,38.7905,38.8001,7411.0
2021-01-12 15:40:00,40.42,40.45,40.4,40.4,6453.0,38.8097,38.8386,38.7905,38.7905,6453.0
2021-01-12 15:45:00,40.4,40.44,40.39,40.44,12328.0,38.7905,38.8289,38.7809,38.8289,12328.0
2021-01-12 15:50:00,40.44,40.47,40.41,40.46,20055.0,38.8289,38.8578,38.8001,38.8482,20055.0
2021-01-12 15:55:00,40.46,40.5,40.42,40.42,51293.0,38.8482,38.8866,38.8097,38.8097,51293.0
2021-01-13 09:30:00,40.49,40.52,40.44,40.51,12097.0,38.877,38.9058,38.8289,38.8962,12097.0
2021-01-13 09:35:00,40.5,40.53,40.43,40.43,4750.0,38.8866,38.9154,38.8193,38.8193,4750.0
2021-01-13 09:40:00,40.46,40.49,40.35,40.35,6462.0,38.8482,38.877,38.7425,38.7425,6462.0
2021-01-13 09:45:00,40.32,40.35,40.28,40.35,3285.0,38.7137,38.7425,38.6753,38.7425,3285.0
2021-01-13 09:50:00,40.3,40.32,40.26,40.26,1855.0,38.6945,38.7137,38.6561,38.6561,1855.0
2021-01-13 09:55:00,40.25,40.3,40.21,40.25,4942.0,38.6465,38.6945,38.6081,38.6465,4942.0
2021-01-13 10:00:00,40.25,40.35,40.17,40.17,8002.0,38.6465,38.7425,38.5697,38.5697,8002.0
2021-01-13 10:05:00,40.19,40.34,40.19,40.34,8842.0,38.5889,38.7329,38.5889,38.7329,8842.0
2021-01-13 10:10:00,40.41,40.41,40.33,40.34,3894.0,38.8001,38.8001,38.7233,38.7329,3894.0
2021-01-13 10:15:00,40.35,40.37,40.29,40.35,4921.0,38.7425,38.7617,38.6849,38.7425,4921.0
2021-01-13 10:20:00,40.35,40.43,40.33,40.43,86093.0,38.7425,38.8193,38.7233,38.8193,86093.0
2021-01-13 10:25:00,40.4,40.45,40.4,40.45,8061.0,38.7905,38.8386,38.7905,38.8386,8061.0
2021-01-13 10:30:00,40.44,40.48,40.36,40.4,4511.0,38.8289,38.8674,38.7521,38.7905,4511.0
2021-01-13 10:35:00,40.4,40.41,40.36,40.41,5172.0,38.7905,38.8001,38.7521,38.8001,5172.0
2021-01-13 10:40:00,40.42,40.43,40.38,40.4,4829.0,38.8097,38.8193,38.7713,38.7905,4829.0
2021-01-13 10:45:00,40.41,40.41,40.33,40.33,3860.0,38.8001,38.8001,38.7233,38.7233,3860.0
2021-01-13 10:50:00,40.33,40.39,40.32,40.38,4350.0,38.7233,38.7809,38.7137,38.7713,4350.0
2021-01-13 10:55:00,40.37,40.38,40.33,40.35,2112.0,38.7617,38.7713,38.7233,38.7425,2112.0
2021-01-13 11:00:00,40.36,40.36,40.31,40.34,4006.0,38.7521,38.7521,38.7041,38.7329,4006.0
2021-01-13 11:05:00,40.34,40.42,40.34,40.4,12216.0,38.7329,38.8097,38.7329,38.7905,12216.0
2021-01-13 11:10:00,40.43,40.47,40.43,40.44,8680.0,38.8193,38.8578,38.8193,38.8289,8680.0
2021-01-13 11:15:00,40.47,40.5,40.46,40.5,3341.0,38.8578,38.8866,38.8482,38.8866,3341.0
2021-01-13 11:20:00,40.5,40.52,40.48,40.51,4492.0,38.8866,38.9058,38.8674,38.8962,4492.0
2021-01-13 11:25:00,40.52,40.53,40.49,40.49,6973.0,38.9058,38.9154,38.877,38.877,6973.0
2021-01-13 11:30:00,40.53,40.56,40.53,40.55,3809.0,38.9154,38.9442,38.9154,38.9346,3809.0
2021-01-13 11:35:00,40.55,40.6,40.54,40.58,4455.0,38.9346,38.9826,38.925,38.9634,4455.0
2021-01-13 11:40:00,40.59,40.68,40.57,40.65,21727.0,38.973,39.0594,38.9538,39.0306,21727.0
2021-01-13 11:45:00,40.62,40.67,40.62,40.65,8967.0,39.0018,39.0498,39.0018,39.0306,8967.0
2021-01-13 11:50:00,40.65,40.7,40.62,40.66,8436.0,39.0306,39.0786,39.0018,39.0402,8436.0
2021-01-13 11:55:00,40.68,40.72,40.67,40.71,3379.0,39.0594,39.0978,39.0498,39.0882,3379.0
2021-01-13 12:00:00,40.72,40.72,40.63,40.65,42952.0,39.0978,39.0978,39.0114,39.0306,42952.0
2021-01-13 12:05:00,40.64,40.71,40.62,40.7,10967.0,39.021,39.0882,39.0018,39.0786,10967.0
2021-01-13 12:10:00,40.71,40.73,40.68,40.71,37642.0,39.0882,39.1074,39.0594,39.0882,37642.0
2021-01-13 12:15:00,40.71,40.72,40.67,40.69,7921.0,39.0882,39.0978,39.0498,39.069,7921.0
2021-01-13 12:20:00,40.69,40.75,40.68,40.74,3491.0,39.069,39.1266,39.0594,39.117,3491.0
2021-01-13 12:25:00,40.73,40.79,40.71,40.78,10603.0,39.1074,39.165,39.0882,39.1554,10603.0
2021-01-13 12:30:00,40.8,40.83,40.77,40.8,7508.0,39.1746,39.2034,39.1458,39.1746,7508.0
2021-01-13 12:35:00,40.79,40.82,40.77,40.82,8115.0,39.165,39.1938,39.1458,39.1938,8115.0
2021-01-13 12:40:00,40.83,41.33,40.78,41.23,452468.0,39.2034,39.6835,39.1554,39.5875,452468.0
2021-01-13 12:45:00,41.21,41.41,41.05,41.2,686979.0,39.5683,39.7603,39.4146,39.5587,686979.0
2021-01-13 12:50:00,41.18,41.22,41.13,41.19,53112.0,39.5395,39.5779,39.4915,39.5491,53112.0
2021-01-13 12:55:00,41.19,41.28,41.14,41.14,46130.0,39.5491,39.6355,39.5011,39.5011,46130.0
2021-01-13 13:00:00,41.14,41.17,40.89,40.98,69568.0,39.5011,39.5299,39.261,39.3474,69568.0
2021-01-13 13:05:00,40.97,41.07,40.95,41.06,8304.0,39.3378,39.4339,39.3186,39.4243,8304.0
2021-01-13 13:10:00,41.05,41.12,41.04,41.11,11903.0,39.4146,39.4819,39.405,39.4723,11903.0
2021-01-13 13:15:00,41.12,41.21,41.11,41.21,29272.0,39.4819,39.5683,39.4723,39.5683,29272.0
2021-01-13 13:20:00,41.22,41.24,41.18,41.22,18160.0,39.5779,39.5971,39.5395,39.5779,18160.0
2021-01-13 13:25:00,41.23,41.24,41.17,41.18,15589.0,39.5875,39.5971,39.5299,39.5395,15589.0
2021-01-13 13:30:00,41.17,41.2,41.14,41.2,18793.0,39.5299,39.5587,39.5011,39.5587,18793.0
2021-01-13 13:35:00,41.19,41.23,41.16,41.16,9659.0,39.5491,39.5875,39.5203,39.5203,9659.0
2021-01-13 13:40:00,41.16,41.22,41.16,41.19,10346.0,39.5203,39.5779,39.5203,39.5491,10346.0
2021-01-13 13:45:00,41.19,41.22,41.18,41.2,15224.0,39.5491,39.5779,39.5395,39.5587,15224.0
2021-01-13 13:50:00,41.2,41.21,41.18,41.19,12969.0,39.5587,39.5683,39.5395,39.5491,12969.0
2021-01-13 13:55:00,41.19,41.22,41.18,41.2,23490.0,39.5491,39.5779,39.5395,39.5587,23490.0
2021-01-13 14:00:00,41.21,41.25,41.17,41.25,17550.0,39.5683,39.6067,39.5299,39.6067,17550.0
2021-01-13 14:05:00,41.25,41.31,41.24,41.3,38674.0,39.6067,39.6643,39.5971,39.6547,38674.0
2021-01-13 14:10:00,41.3,41.4,41.27,41.37,21050.0,39.6547,39.7507,39.6259,39.7219,21050.0
2021-01-13 14:15:00,41.39,41.46,41.37,41.41,47035.0,39.7411,39.8083,39.7219,39.7603,47035.0
2021-01-13 14:20:00,41.41,41.42,41.4,41.41,39522.0,39.7603,39.7699,39.7507,39.7603,39522.0
2021-01-13 14:25:00,41.41,41.44,41.39,41.41,29314.0,39.7603,39.7891,39.7411,39.7603,29314.0
2021-01-13 14:30:00,41.43,41.43,41.39,41.4,13165.0,39.7795,39.7795,39.7411,39.7507,13165.0
2021-01-13 14:35:00,41.41,41.48,41.38,41.47,16401.0,39.7603,39.8275,39.7315,39.8179,16401.0
2021-01-13 14:40:00,41.46,41.48,41.45,41.45,10696.0,39.8083,39.8275,39.7987,39.7987,10696.0
2021-01-13 14:45:00,41.46,41.48,41.43,41.45,32428.0,39.8083,39.8275,39.7795,39.7987,32428.0
2021-01-13 14:50:00,41.45,41.46,41.37,41.4,21550.0,39.7987,39.8083,39.7219,39.7507,21550.0
2021-01-13 14:55:00,41.38,41.38,41.33,41.34,16723.0,39.7315,39.7315,39.6835,39.6931,16723.0
2021-01-13 15:00:00,41.35,41.36,41.23,41.26,17346.0,39.7027,39.7123,39.5875,39.6163,17346.0
2021-01-13 15:05:00,41.25,41.27,41.2,41.26,23658.0,39.6067,39.6259,39.5587,39.6163,23658.0
2021-01-13 15:10:00,41.26,41.27,41.16,41.19,40223.0,39.6163,39.6259,39.5203,39.5491,40223.0
2021-01-13 15:15:00,41.19,41.21,41.19,41.21,13704.0,39.5491,39.5683,39.5491,39.5683,13704.0
2021-01-13 15:20:00,41.21,41.21,41.16,41.18,22567.0,39.5683,39.5683,39.5203,39.5395,22567.0
2021-01-13 15:25:00,41.18,41.18,41.09,41.1,21576.0,39.5395,39.5395,39.4531,39.4627,21576.0
2021-01-13 15:30:00,41.1,41.13,41.04,41.12,41827.0,39.4627,39.4915,39.405,39.4819,41827.0
2021-01-13 15:35:00,41.13,41.13,41.08,41.11,29351.0,39.4915,39.4915,39.4435,39.4723,29351.0
2021-01-13 15:40:00,41.12,41.15,41.1,41.14,35083.0,39.4819,39.5107,39.4627,39.5011,35083.0
2021-01-13 15:45:00,41.13,41.25,41.13,41.23,43321.0,39.4915,39.6067,39.4915,39.5875,43321.0
2021-01-13 15:50:00,41.24,41.24,41.15,41.16,51469.0,39.5971,39.5971,39.5107,39.5203,51469.0
2021-01-13 15:55:00,41.15,41.23,41.1,41.21,286904.0,39.5107,39.5875,39.4627,39.5683,286904.0
2021-01-14 09:30:00,41.29,41.49,41.09,41.09,18317.0,39.6451,39.8371,39.4531,39.4531,18317.0
2021-01-14 09:35:00,41.14,41.23,41.09,41.2,3902.0,39.5011,39.5875,39.4531,39.5587,3902.0
2021-01-14 09:40:00,41.15,41.2,41.12,41.13,11534.0,39.5107,39.5587,39.4819,39.4915,11534.0
2021-01-14 09:45:00,41.13,41.15,41.12,41.12,5233.0,39.4915,39.5107,39.4819,39.4819,5233.0
2021-01-14 09:50:00,41.12,41.15,41.04,41.06,10880.0,39.4819,39.5107,39.405,39.4243,10880.0
2021-01-14 09:55:00,41.07,41.2,41.06,41.17,7150.0,39.4339,39.5587,39.4243,39.5299,7150.0
2021-01-14 10:00:00,41.17,41.17,41.09,41.1,3765.0,39.5299,39.5299,39.4531,39.4627,3765.0
2021-01-14 10:05:00,41.09,41.12,41.01,41.06,10074.0,39.4531,39.4819,39.3762,39.4243,10074.0
2021-01-14 10:10:00,41.07,41.16,41.07,41.15,6796.0,39.4339,39.5203,39.4339,39.5107,6796.0
2021-01-14 10:15:00,41.13,41.17,41.09,41.15,11265.0,39.4915,39.5299,39.4531,39.5107,11265.0
2021-01-14 10:20:00,41.16,41.17,41.11,41.14,7559.0,39.5203,39.5299,39.4723,39.5011,7559.0
2021-01-14 10:25:00,41.13,41.14,41.09,41.09,4216.0,39.4915,39.5011,39.4531,39.4531,4216.0
2021-01-14 10:30:00,41.07,41.1,41.06,41.06,7308.0,39.4339,39.4627,39.4243,39.4243,7308.0
2021-01-14 10:35:00,41.07,41.07,41.01,41.05,9431.0,39.4339,39.4339,39.3762,39.4146,9431.0
2021-01-14 10:40:00,41.02,41.08,41.02,41.07,5725.0,39.3858,39.4435,39.3858,39.4339,5725.0
2021-01-14 10:45:00,41.06,41.08,41.03,41.05,4334.0,39.4243,39.4435,39.3954,39.4146,4334.0
2021-01-14 10:50:00,41.02,41.05,41.02,41.05,2014.0,39.3858,39.4146,39.3858,39.4146,2014.0
2021-01-14 10:55:00,41.02,41.08,41.01,41.07,9102.0,39.3858,39.4435,39.3762,39.4339,9102.0
2021-01-14 11:00:00,41.08,41.08,41.05,41.05,5717.0,39.4435,39.4435,39.4146,39.4146,5717.0
2021-01-14 11:05:00,41.07,41.11,41.04,41.04,7930.0,39.4339,39.4723,39.405,39.405,7930.0
2021-01-14 11:10:00,41.06,41.1,41.01,41.01,8343.0,39.4243,39.4627,39.3762,39.3762,8343.0
2021-01-14 11:15:00,41.01,41.04,40.96,41.01,16665.0,39.3762,39.405,39.3282,39.3762,16665.0
2021-01-14 11:20:00,41.01,41.01,40.94,40.96,15237.0,39.3762,39.3762,39.309,39.3282,15237.0
2021-01-14 11:25:00,40.95,40.96,40.91,40.91,11913.0,39.3186,39.3282,39.2802,39.2802,11913.0
2021-01-14 11:30:00,40.91,40.94,40.9,40.9,16958.0,39.2802,39.309,39.2706,39.2706,16958.0
2021-01-14 11:35:00,40.9,40.92,40.85,40.85,7990.0,39.2706,39.2898,39.2226,39.2226,7990.0
2021-01-14 11:40:00,40.86,40.87,40.81,40.87,15578.0,39.2322,39.2418,39.1842,39.2418,15578.0
2021-01-14 11:45:00,40.87,40.9,40.83,40.85,9076.0,39.2418,39.2706,39.2034,39.2226,9076.0
2021-01-14 11:50:00,40.84,40.87,40.81,40.84,13730.0,39.213,39.2418,39.1842,39.213,13730.0
2021-01-14 11:55:00,40.84,40.87,40.81,40.84,10939.0,39.213,39.2418,39.1842,39.213,10939.0
2021-01-14 12:00:00,40.82,40.89,40.82,40.87,9626.0,39.1938,39.261,39.1938,39.2418,9626.0
2021-01-14 12:05:00,40.88,40.9,40.86,40.9,13217.0,39.2514,39.2706,39.2322,39.2706,13217.0
2021-01-14 12:10:00,40.89,40.95,40.86,40.95,8554.0,39.261,39.3186,39.2322,39.3186,8554.0
2021-01-14 12:15:00,40.95,40.97,40.92,40.94,11077.0,39.3186,39.3378,39.2898,39.309,11077.0
2021-01-14 12:20:00,40.92,41.0,40.91,40.97,6955.0,39.2898,39.3666,39.2802,39.3378,6955.0
2021-01-14 12:25:00,40.97,41.0,40.97,41.0,7664.0,39.3378,39.3666,39.3378,39.3666,7664.0
2021-01-14 12:30:00,41.0,41.06,40.99,41.03,12201.0,39.3666,39.4243,39.357,39.3954,12201.0
2021-01-14 12:35:00,41.04,41.07,41.02,41.02,5850.0,39.405,39.4339,39.3858,39.3858,5850.0
2021-01-14 12:40:00,41.01,41.08,41.01,41.08,5259.0,39.3762,39.4435,39.3762,39.4435,5259.0
2021-01-14 12:45:00,41.05,41.06,40.98,40.99,7345.0,39.4146,39.4243,39.3474,39.357,7345.0
2021-01-14 12:50:00,40.98,41.02,40.96,41.02,6630.0,39.3474,39.3858,39.3282,39.3858,6630.0
2021-01-14 12:55:00,41.02,41.02,40.97,40.98,9963.0,39.3858,39.3858,39.3378,39.3474,9963.0
2021-01-14 13:00:00,40.99,41.03,40.97,41.02,6399.0,39.357,39.3954,39.3378,39.3858,6399.0
2021-01-14 13:05:00,41.01,41.03,40.99,41.01,4528.0,39.3762,39.3954,39.357,39.3762,4528.0
2021-01-14 13:10:00,41.0,41.02,41.0,41.02,8489.0,39.3666,39.3858,39.3666,39.3858,8489.0
2021-01-14 13:15:00,41.01,41.03,41.0,41.01,6550.0,39.3762,39.3954,39.3666,39.3762,6550.0
2021-01-14 13:20:00,41.0,41.08,40.99,41.06,18213.0,39.3666,39.4435,39.357,39.4243,18213.0
2021-01-14 13:25:00,41.05,41.05,41.01,41.02,2300.0,39.4146,39.4146,39.3762,39.3858,2300.0
2021-01-14 13:30:00,41.01,41.07,41.01,41.07,3252.0,39.3762,39.4339,39.3762,39.4339,3252.0
2021-01-14 13:35:00,41.05,41.08,41.05,41.06,9414.0,39.4146,39.4435,39.4146,39.4243,9414.0
2021-01-14 13:40:00,41.07,41.1,41.04,41.08,8307.0,39.4339,39.4627,39.405,39.4435,8307.0
2021-01-14 13:45:00,41.09,41.1,41.05,41.06,8050.0,39.4531,39.4627,39.4146,39.4243,8050.0
2021-01-14 13:50:00,41.05,41.1,41.05,41.08,56478.0,39.4146,39.4627,39.4146,39.4435,56478.0
2021-01-14 13:55:00,41.09,41.12,41.08,41.09,14930.0,39.4531,39.4819,39.4435,39.4531,14930.0
2021-01-14 14:00:00,41.09,41.15,41.07,41.08,10096.0,39.4531,39.5107,39.4339,39.4435,10096.0
2021-01-14 14:05:00,41.09,41.11,41.03,41.06,8561.0,39.4531,39.4723,39.3954,39.4243,8561.0
2021-01-14 14:10:00,41.04,41.04,41.01,41.04,7511.0,39.405,39.405,39.3762,39.405,7511.0
2021-01-14 14:15:00,41.04,41.06,41.04,41.04,5314.0,39.405,39.4243,39.405,39.405,5314.0
2021-01-14 14:20:00,41.02,41.03,40.99,41.02,14231.0,39.3858,39.3954,39.357,39.3858,14231.0
2021-01-14 14:25:00,41.01,41.01,40.96,40.99,10115.0,39.3762,39.3762,39.3282,39.357,10115.0
2021-01-14 14:30:00,40.99,41.02,40.98,41.02,7034.0,39.357,39.3858,39.3474,39.3858,7034.0
2021-01-14 14:35:00,41.01,41.06,41.01,41.06,7381.0,39.3762,39.4243,39.3762,39.4243,7381.0
2021-01-14 14:40:00,41.06,41.08,40.98,40.99,12512.0,39.4243,39.4435,39.3474,39.357,12512.0
2021-01-14 14:45:00,41.01,41.01,40.94,40.95,8029.0,39.3762,39.3762,39.309,39.3186,8029.0
2021-01-14 14:50:00,40.97,40.97,40.9,40.94,9729.0,39.3378,39.3378,39.2706,39.309,9729.0
2021-01-14 14:55:00,40.93,40.96,40.92,40.95,4935.0,39.2994,39.3282,39.2898,39.3186,4935.0
2021-01-14 15:00:00,40.96,41.02,40.95,40.97,17075.0,39.3282,39.3858,39.3186,39.3378,17075.0
2021-01-14 15:05:00,40.96,40.99,40.96,40.97,22683.0,39.3282,39.357,39.3282,39.3378,22683.0
2021-01-14 15:10:00,40.96,40.97,40.93,40.96,7892.0,39.3282,39.3378,39.2994,39.3282,7892.0
2021-01-14 15:15:00,40.96,40.96,40.81,40.82,17364.0,39.3282,39.3282,39.1842,39.1938,17364.0
2021-01-14 15:20:00,40.82,40.89,40.82,40.84,19702.0,39.1938,39.261,39.1938,39.213,19702.0
2021-01-14 15:25:00,40.84,40.88,40.82,40.87,18284.0,39.213,39.2514,39.1938,39.2418,18284.0
2021-01-14 15:30:00,40.88,40.99,40.87,40.98,17915.0,39.2514,39.357,39.2418,39.3474,17915.0
2021-01-14 15:35:00,40.98,41.03,40.92,41.02,27008.0,39.3474,39.3954,39.2898,39.3858,27008.0
2021-01-14 15:40:00,41.02,41.03,40.96,40.97,19419.0,39.3858,39.3954,39.3282,39.3378,19419.0
2021-01-14 15:45:00,40.96,40.99,40.93,40.93,30531.0,39.3282,39.357,39.2994,39.2994,30531.0
2021-01-14 15:50:00,40.94,40.95,40.88,40.89,63648.0,39.309,39.3186,39.2514,39.261,63648.0
2021-01-14 15:55:00,40.88,41.0,40.88,40.98,150482.0,39.2514,39.3666,39.2514,39.3474,150482.0
2021-01-15 09:30:00,40.68,40.85,40.67,40.73,50757.0,39.0594,39.2226,39.0498,39.1074,50757.0
2021-01-15 09:35:00,40.71,40.83,40.63,40.69,53400.0,39.0882,39.2034,39.0114,39.069,53400.0
2021-01-15 09:40:00,40.65,40.7,40.6,40.7,3471.0,39.0306,39.0786,38.9826,39.0786,3471.0
2021-01-15 09:45:00,40.71,40.71,40.6,40.66,8243.0,39.0882,39.0882,38.9826,39.0402,8243.0
2021-01-15 09:50:00,40.64,40.65,40.55,40.55,9205.0,39.021,39.0306,38.9346,38.9346,9205.0
2021-01-15 09:55:00,40.55,40.63,40.47,40.63,19849.0,38.9346,39.0114,38.8578,39.0114,19849.0
2021-01-15 10:00:00,40.64,40.72,40.59,40.62,16341.0,39.021,39.0978,38.973,39.0018,16341.0
2021-01-15 10:05:00,40.6,40.62,40.52,40.54,49436.0,38.9826,39.0018,38.9058,38.925,49436.0
2021-01-15 10:10:00,40.55,40.6,40.43,40.45,36850.0,38.9346,38.9826,38.8193,38.8386,36850.0
2021-01-15 10:15:00,40.44,40.48,40.36,40.38,10613.0,38.8289,38.8674,38.7521,38.7713,10613.0
2021-01-15 10:20:00,40.36,40.37,40.16,40.22,27442.0,38.7521,38.7617,38.5601,38.6177,27442.0
2021-01-15 10:25:00,40.21,40.43,40.21,40.4,35025.0,38.6081,38.8193,38.6081,38.7905,35025.0
2021-01-15 10:30:00,40.38,40.4,40.34,40.4,4790.0,38.7713,38.7905,38.7329,38.7905,4790.0
2021-01-15 10:35:00,40.4,40.42,40.35,40.41,16382.0,38.7905,38.8097,38.7425,38.8001,16382.0
2021-01-15 10:40:00,40.4,40.44,40.36,40.43,15027.0,38.7905,38.8289,38.7521,38.8193,15027.0
2021-01-15 10:45:00,40.46,40.47,40.43,40.44,4583.0,38.8482,38.8578,38.8193,38.8289,4583.0
2021-01-15 10:50:00,40.48,40.51,40.46,40.46,3539.0,38.8674,38.8962,38.8482,38.8482,3539.0
2021-01-15 10:55:00,40.47,40.48,40.4,40.46,10705.0,38.8578,38.8674,38.7905,38.8482,10705.0
2021-01-15 11:00:00,40.4,40.46,40.4,40.4,8053.0,38.7905,38.8482,38.7905,38.7905,8053.0
2021-01-15 11:05:00,40.4,40.42,40.34,40.34,8748.0,38.7905,38.8097,38.7329,38.7329,8748.0
2021-01-15 11:10:00,40.35,40.36,40.32,40.36,11772.0,38.7425,38.7521,38.7137,38.7521,11772.0
2021-01-15 11:15:00,40.35,40.37,40.29,40.34,14612.0,38.7425,38.7617,38.6849,38.7329,14612.0
2021-01-15 11:20:00,40.35,40.38,40.3,40.33,10743.0,38.7425,38.7713,38.6945,38.7233,10743.0
2021-01-15 11:25:00,40.31,40.43,40.31,40.43,15936.0,38.7041,38.8193,38.7041,38.8193,15936.0
2021-01-15 11:30:00,40.42,40.46,40.4,40.46,4273.0,38.8097,38.8482,38.7905,38.8482,4273.0
2021-01-15 11:35:00,40.48,40.59,40.46,40.59,6832.0,38.8674,38.973,38.8482,38.973,6832.0
2021-01-15 11:40:00,40.61,40.67,40.59,40.64,6950.0,38.9922,39.0498,38.973,39.021,6950.0
2021-01-15 11:45:00,40.63,40.69,40.61,40.61,16658.0,39.0114,39.069,38.9922,38.9922,16658.0
2021-01-15 11:50:00,40.63,40.63,40.57,40.59,5429.0,39.0114,39.0114,38.9538,38.973,5429.0
2021-01-15 11:55:00,40.6,40.6,40.53,40.53,3159.0,38.9826,38.9826,38.9154,38.9154,3159.0
2021-01-15 12:00:00,40.52,40.56,40.5,40.55,4615.0,38.9058,38.9442,38.8866,38.9346,4615.0
2021-01-15 12:05:00,40.56,40.59,40.54,40.57,4958.0,38.9442,38.973,38.925,38.9538,4958.0
2021-01-15 12:10:00,40.56,40.56,40.52,40.54,3231.0,38.9442,38.9442,38.9058,38.925,3231.0
2021-01-15 12:15:00,40.54,40.54,40.51,40.53,6938.0,38.925,38.925,38.8962,38.9154,6938.0
2021-01-15 12:20:00,40.53,40.53,40.4,40.43,10107.0,38.9154,38.9154,38.7905,38.8193,10107.0
2021-01-15 12:25:00,40.42,40.43,40.36,40.37,6667.0,38.8097,38.8193,38.7521,38.7617,6667.0
2021-01-15 12:30:00,40.37,40.41,40.36,40.4,5740.0,38.7617,38.8001,38.7521,38.7905,5740.0
2021-01-15 12:35:00,40.41,40.53,40.4,40.53,13995.0,38.8001,38.9154,38.7905,38.9154,13995.0
2021-01-15 12:40:00,40.52,40.54,40.49,40.5,7764.0,38.9058,38.925,38.877,38.8866,7764.0
2021-01-15 12:45:00,40.49,40.49,40.45,40.47,2422.0,38.877,38.877,38.8386,38.8578,2422.0
2021-01-15 12:50:00,40.46,40.57,40.44,40.57,9490.0,38.8482,38.9538,38.8289,38.9538,9490.0
2021-01-15 12:55:00,40.56,40.57,40.53,40.57,4541.0,38.9442,38.9538,38.9154,38.9538,4541.0
2021-01-15 13:00:00,40.54,40.54,40.5,40.52,3647.0,38.925,38.925,38.8866,38.9058,3647.0
2021-01-15 13:05:00,40.5,40.56,40.5,40.55,1818.0,38.8866,38.9442,38.8866,38.9346,1818.0
2021-01-15 13:10:00,40.56,40.59,40.55,40.58,3037.0,38.9442,38.973,38.9346,38.9634,3037.0
2021-01-15 13:15:00,40.58,40.63,40.57,40.59,5295.0,38.9634,39.0114,38.9538,38.973,5295.0
2021-01-15 13:20:00,40.59,40.6,40.56,40.57,8763.0,38.973,38.9826,38.9442,38.9538,8763.0
2021-01-15 13:25:00,40.57,40.58,40.55,40.55,7707.0,38.9538,38.9634,38.9346,38.9346,7707.0
2021-01-15 13:30:00,40.55,40.56,40.53,40.55,4091.0,38.9346,38.9442,38.9154,38.9346,4091.0
2021-01-15 13:35:00,40.54,40.67,40.53,40.66,9523.0,38.925,39.0498,38.9154,39.0402,9523.0
2021-01-15 13:40:00,40.67,40.74,40.67,40.71,6445.0,39.0498,39.117,39.0498,39.0882,6445.0
2021-01-15 13:45:00,40.71,40.78,40.71,40.73,6544.0,39.0882,39.1554,39.0882,39.1074,6544.0
2021-01-15 13:50:00,40.71,40.72,40.66,40.66,6691.0,39.0882,39.0978,39.0402,39.0402,6691.0
2021-01-15 13:55:00,40.64,40.66,40.61,40.66,14258.0,39.021,39.0402,38.9922,39.0402,14258.0
2021-01-15 14:00:00,40.66,40.7,40.62,40.7,9774.0,39.0402,39.0786,39.0018,39.0786,9774.0
2021-01-15 14:05:00,40.71,40.71,40.65,40.66,6814.0,39.0882,39.0882,39.0306,39.0402,6814.0
2021-01-15 14:10:00,40.66,40.68,40.64,40.68,9013.0,39.0402,39.0594,39.021,39.0594,9013.0
2021-01-15 14:15:00,40.69,40.7,40.65,40.66,5070.0,39.069,39.0786,39.0306,39.0402,5070.0
2021-01-15 14:20:00,40.66,40.72,40.66,40.72,5231.0,39.0402,39.0978,39.0402,39.0978,5231.0
2021-01-15 14:25:00,40.71,40.74,40.67,40.7,19153.0,39.0882,39.117,39.0498,39.0786,19153.0
2021-01-15 14:30:00,40.71,40.87,40.7,40.87,18591.0,39.0882,39.2418,39.0786,39.2418,18591.0
2021-01-15 14:35:00,40.87,40.9,40.84,40.89,14702.0,39.2418,39.2706,39.213,39.261,14702.0
2021-01-15 14:40:00,40.89,40.89,40.84,40.85,10859.0,39.261,39.261,39.213,39.2226,10859.0
2021-01-15 14:45:00,40.83,40.85,40.8,40.84,13245.0,39.2034,39.2226,39.1746,39.213,13245.0
2021-01-15 14:50:00,40.82,40.83,40.73,40.76,9634.0,39.1938,39.2034,39.1074,39.1362,9634.0
2021-01-15 14:55:00,40.73,40.8,40.72,40.78,12611.0,39.1074,39.1746,39.0978,39.1554,12611.0
2021-01-15 15:00:00,40.79,40.85,40.79,40.83,7754.0,39.165,39.2226,39.165,39.2034,7754.0
2021-01-15 15:05:00,40.81,40.81,40.73,40.76,7818.0,39.1842,39.1842,39.1074,39.1362,7818.0
2021-01-15 15:10:00,40.77,40.87,40.77,40.86,7699.0,39.1458,39.2418,39.1458,39.2322,7699.0
2021-01-15 15:15:00,40.87,40.9,40.86,40.87,10635.0,39.2418,39.2706,39.2322,39.2418,10635.0
2021-01-15 15:20:00,40.87,40.87,40.81,40.83,10384.0,39.2418,39.2418,39.1842,39.2034,10384.0
2021-01-15 15:25:00,40.81,40.84,40.8,40.8,9154.0,39.1842,39.213,39.1746,39.1746,9154.0
2021-01-15 15:30:00,40.81,40.81,40.75,40.77,13035.0,39.1842,39.1842,39.1266,39.1458,13035.0
2021-01-15 15:35:00,40.77,40.79,40.76,40.76,15965.0,39.1458,39.165,39.1362,39.1362,15965.0
2021-01-15 15:40:00,40.75,40.82,40.71,40.72,25461.0,39.1266,39.1938,39.0882,39.0978,25461.0
2021-01-15 15:45:00,40.73,40.78,40.69,40.72,44560.0,39.1074,39.1554,39.069,39.0978,44560.0
2021-01-15 15:50:00,40.75,40.76,40.61,40.63,77953.0,39.1266,39.1362,38.9922,39.0114,77953.0
2021-01-15 15:55:00,40.63,40.72,40.59,40.72,139576.0,39.0114,39.0978,38.973,39.0978,139576.0
2021-01-19 09:30:00,41.12,41.13,40.78,40.91,25031.0,39.4819,39.4915,39.1554,39.2802,25031.0
2021-01-19 09:35:00,40.89,40.99,40.72,40.99,20475.0,39.261,39.357,39.0978,39.357,20475.0
2021-01-19 09:40:00,40.94,40.97,40.82,40.83,17642.0,39.309,39.3378,39.1938,39.2034,17642.0
2021-01-19 09:45:00,40.87,40.87,40.76,40.77,18620.0,39.2418,39.2418,39.1362,39.1458,18620.0
2021-01-19 09:50:00,40.79,40.9,40.69,40.75,56902.0,39.165,39.2706,39.069,39.1266,56902.0
2021-01-19 09:55:00,40.75,40.77,40.66,40.75,12713.0,39.1266,39.1458,39.0402,39.1266,12713.0
2021-01-19 10:00:00,40.79,40.93,40.72,40.91,6831.0,39.165,39.2994,39.0978,39.2802,6831.0
2021-01-19 10:05:00,40.94,40.99,40.86,40.93,5143.0,39.309,39.357,39.2322,39.2994,5143.0
2021-01-19 10:10:00,40.92,40.92,40.75,40.79,11137.0,39.2898,39.2898,39.1266,39.165,11137.0
2021-01-19 10:15:00,40.81,40.81,40.65,40.68,6774.0,39.1842,39.1842,39.0306,39.0594,6774.0
2021-01-19 10:20:00,40.66,40.66,40.57,40.61,7603.0,39.0402,39.0402,38.9538,38.9922,7603.0
2021-01-19 10:25:00,40.62,40.68,40.59,40.66,3630.0,39.0018,39.0594,38.973,39.0402,3630.0
2021-01-19 10:30:00,40.69,40.74,40.59,40.6,9564.0,39.069,39.117,38.973,38.9826,9564.0
2021-01-19 10:35:00,40.61,40.69,40.59,40.66,8753.0,38.9922,39.069,38.973,39.0402,8753.0
2021-01-19 10:40:00,40.68,40.74,40.68,40.73,7239.0,39.0594,39.117,39.0594,39.1074,7239.0
2021-01-19 10:45:00,40.73,40.82,40.71,40.82,5105.0,39.1074,39.1938,39.0882,39.1938,5105.0
2021-01-19 10:50:00,40.84,40.88,40.8,40.81,5496.0,39.213,39.2514,39.1746,39.1842,5496.0
2021-01-19 10:55:00,40.8,40.86,40.8,40.81,5401.0,39.1746,39.2322,39.1746,39.1842,5401.0
2021-01-19 11:00:00,40.81,40.9,40.81,40.86,6859.0,39.1842,39.2706,39.1842,39.2322,6859.0
2021-01-19 11:05:00,40.86,40.88,40.79,40.84,11201.0,39.2322,39.2514,39.165,39.213,11201.0
2021-01-19 11:10:00,40.84,40.88,40.81,40.85,6082.0,39.213,39.2514,39.1842,39.2226,6082.0
2021-01-19 11:15:00,40.86,40.91,40.83,40.91,7319.0,39.2322,39.2802,39.2034,39.2802,7319.0
2021-01-19 11:20:00,40.91,40.91,40.83,40.89,8100.0,39.2802,39.2802,39.2034,39.261,8100.0
2021-01-19 11:25:00,40.89,40.91,40.82,40.89,40542.0,39.261,39.2802,39.1938,39.261,40542.0
2021-01-19 11:30:00,40.9,40.96,40.85,40.86,17129.0,39.2706,39.3282,39.2226,39.2322,17129.0
2021-01-19 11:35:00,40.85,40.9,40.85,40.87,12054.0,39.2226,39.2706,39.2226,39.2418,12054.0
2021-01-19 11:40:00,40.88,40.9,40.85,40.86,14879.0,39.2514,39.2706,39.2226,39.2322,14879.0
2021-01-19 11:45:00,40.86,40.92,40.86,40.91,6939.0,39.2322,39.2898,39.2322,39.2802,6939.0
2021-01-19 11:50:00,40.91,40.93,40.88,40.89,15219.0,39.2802,39.2994,39.2514,39.261,15219.0
2021-01-19 11:55:00,40.89,40.94,40.89,40.94,9636.0,39.261,39.309,39.261,39.309,9636.0
2021-01-19 12:00:00,40.93,40.96,40.93,40.94,8421.0,39.2994,39.3282,39.2994,39.309,8421.0
2021-01-19 12:05:00,40.95,40.95,40.92,40.95,8928.0,39.3186,39.3186,39.2898,39.3186,8928.0
2021-01-19 12:10:00,40.93,40.95,40.9,40.95,7104.0,39.2994,39.3186,39.2706,39.3186,7104.0
2021-01-19 12:15:00,40.95,41.03,40.94,41.02,5836.0,39.3186,39.3954,39.309,39.3858,5836.0
2021-01-19 12:20:00,41.02,41.03,40.96,41.01,7467.0,39.3858,39.3954,39.3282,39.3762,7467.0
2021-01-19 12:25:00,41.01,41.01,40.98,41.0,9251.0,39.3762,39.3762,39.3474,39.3666,9251.0
2021-01-19 12:30:00,41.0,41.01,40.98,40.98,3413.0,39.3666,39.3762,39.3474,39.3474,3413.0
2021-01-19 12:35:00,40.99,41.02,40.98,41.02,6032.0,39.357,39.3858,39.3474,39.3858,6032.0
2021-01-19 12:40:00,41.01,41.06,41.01,41.06,8911.0,39.3762,39.4243,39.3762,39.4243,8911.0
2021-01-19 12:45:00,41.1,41.11,41.05,41.08,7615.0,39.4627,39.4723,39.4146,39.4435,7615.0
2021-01-19 12:50:00,41.07,41.08,41.04,41.04,5791.0,39.4339,39.4435,39.405,39.405,5791.0
2021-01-19 12:55:00,41.07,41.07,41.01,41.04,4031.0,39.4339,39.4339,39.3762,39.405,4031.0
2021-01-19 13:00:00,41.04,41.04,40.96,40.99,13024.0,39.405,39.405,39.3282,39.357,13024.0
2021-01-19 13:05:00,41.0,41.01,40.98,40.99,5225.0,39.3666,39.3762,39.3474,39.357,5225.0
2021-01-19 13:10:00,41.0,41.02,40.97,40.98,7996.0,39.3666,39.3858,39.3378,39.3474,7996.0
2021-01-19 13:15:00,40.98,40.98,40.96,40.96,17704.0,39.3474,39.3474,39.3282,39.3282,17704.0
2021-01-19 13:20:00,40.95,41.0,40.95,41.0,5097.0,39.3186,39.3666,39.3186,39.3666,5097.0
2021-01-19 13:25:00,41.01,41.02,40.97,40.98,10411.0,39.3762,39.3858,39.3378,39.3474,10411.0
2021-01-19 13:30:00,40.99,41.05,40.98,41.04,5519.0,39.357,39.4146,39.3474,39.405,5519.0
2021-01-19 13:35:00,41.04,41.06,41.02,41.05,8443.0,39.405,39.4243,39.3858,39.4146,8443.0
2021-01-19 13:40:00,41.05,41.06,41.02,41.05,7498.0,39.4146,39.4243,39.3858,39.4146,7498.0
2021-01-19 13:45:00,41.06,41.11,41.05,41.1,5050.0,39.4243,39.4723,39.4146,39.4627,5050.0
2021-01-19 13:50:00,41.11,41.12,41.07,41.07,2911.0,39.4723,39.4819,39.4339,39.4339,2911.0
2021-01-19 13:55:00,41.06,41.09,41.05,41.06,5000.0,39.4243,39.4531,39.4146,39.4243,5000.0
2021-01-19 14:00:00,41.07,41.07,40.98,40.98,9124.0,39.4339,39.4339,39.3474,39.3474,9124.0
2021-01-19 14:05:00,40.99,41.0,40.97,41.0,7511.0,39.357,39.3666,39.3378,39.3666,7511.0
2021-01-19 14:10:00,41.0,41.0,40.96,40.98,7471.0,39.3666,39.3666,39.3282,39.3474,7471.0
2021-01-19 14:15:00,40.98,40.99,40.96,40.98,5338.0,39.3474,39.357,39.3282,39.3474,5338.0
2021-01-19 14:20:00,40.99,40.99,40.91,40.91,41649.0,39.357,39.357,39.2802,39.2802,41649.0
2021-01-19 14:25:00,40.93,40.93,40.91,40.93,5199.0,39.2994,39.2994,39.2802,39.2994,5199.0
2021-01-19 14:30:00,40.94,40.94,40.84,40.88,7183.0,39.309,39.309,39.213,39.2514,7183.0
2021-01-19 14:35:00,40.88,40.91,40.85,40.9,15397.0,39.2514,39.2802,39.2226,39.2706,15397.0
2021-01-19 14:40:00,40.89,40.9,40.84,40.85,6083.0,39.261,39.2706,39.213,39.2226,6083.0
2021-01-19 14:45:00,40.84,40.89,40.84,40.89,6892.0,39.213,39.261,39.213,39.261,6892.0
2021-01-19 14:50:00,40.89,40.9,40.86,40.86,12805.0,39.261,39.2706,39.2322,39.2322,12805.0
2021-01-19 14:55:00,40.86,40.89,40.85,40.87,10184.0,39.2322,39.261,39.2226,39.2418,10184.0
2021-01-19 15:00:00,40.88,40.91,40.85,40.9,18930.0,39.2514,39.2802,39.2226,39.2706,18930.0
2021-01-19 15:05:00,40.9,40.93,40.89,40.9,9648.0,39.2706,39.2994,39.261,39.2706,9648.0
2021-01-19 15:10:00,40.9,40.94,40.87,40.94,20868.0,39.2706,39.309,39.2418,39.309,20868.0
2021-01-19 15:15:00,40.93,40.94,40.89,40.92,13828.0,39.2994,39.309,39.261,39.2898,13828.0
2021-01-19 15:20:00,40.91,40.93,40.88,40.88,6115.0,39.2802,39.2994,39.2514,39.2514,6115.0
2021-01-19 15:25:00,40.89,40.93,40.88,40.91,9668.0,39.261,39.2994,39.2514,39.2802,9668.0
2021-01-19 15:30:00,40.91,40.92,40.88,40.91,11443.0,39.2802,39.2898,39.2514,39.2802,11443.0
2021-01-19 15:35:00,40.91,40.91,40.86,40.87,11695.0,39.2802,39.2802,39.2322,39.2418,11695.0
2021-01-19 15:40:00,40.87,40.94,40.86,40.94,22380.0,39.2418,39.309,39.2322,39.309,22380.0
2021-01-19 15:45:00,40.93,40.96,40.9,40.9,30708.0,39.2994,39.3282,39.2706,39.2706,30708.0
2021-01-19 15:50:00,40.89,40.94,40.85,40.91,41340.0,39.261,39.309,39.2226,39.2802,41340.0
2021-01-19 15:55:00,40.91,40.98,40.86,40.97,173737.0,39.2802,39.3474,39.2322,39.3378,173737.0
2021-01-20 09:30:00,41.27,41.47,41.18,41.31,24256.0,39.6259,39.8179,39.5395,39.6643,24256.0
2021-01-20 09:35:00,41.37,41.37,41.29,41.29,1684.0,39.7219,39.7219,39.6451,39.6451,1684.0
2021-01-20 09:40:00,41.34,41.35,41.32,41.34,6330.0,39.6931,39.7027,39.6739,39.6931,6330.0
2021-01-20 09:45:00,41.31,41.47,41.25,41.43,16765.0,39.6643,39.8179,39.6067,39.7795,16765.0
2021-01-20 09:50:00,41.47,41.49,41.36,41.36,8802.0,39.8179,39.8371,39.7123,39.7123,8802.0
2021-01-20 09:55:00,41.37,41.42,41.36,41.37,7417.0,39.7219,39.7699,39.7123,39.7219,7417.0
2021-01-20 10:00:00,41.38,41.38,41.28,41.34,5110.0,39.7315,39.7315,39.6355,39.6931,5110.0
2021-01-20 10:05:00,41.37,41.41,41.35,41.35,7803.0,39.7219,39.7603,39.7027,39.7027,7803.0
2021-01-20 10:10:00,41.36,41.4,41.26,41.26,4960.0,39.7123,39.7507,39.6163,39.6163,4960.0
2021-01-20 10:15:00,41.29,41.4,41.29,41.35,8443.0,39.6451,39.7507,39.6451,39.7027,8443.0
2021-01-20 10:20:00,41.35,41.39,41.33,41.35,10172.0,39.7027,39.7411,39.6835,39.7027,10172.0
2021-01-20 10:25:00,41.36,41.37,41.28,41.34,6533.0,39.7123,39.7219,39.6355,39.6931,6533.0
2021-01-20 10:30:00,41.31,41.41,41.28,41.38,33911.0,39.6643,39.7603,39.6355,39.7315,33911.0
2021-01-20 10:35:00,41.39,41.42,41.36,41.41,12132.0,39.7411,39.7699,39.7123,39.7603,12132.0
2021-01-20 10:40:00,41.41,41.45,41.38,41.43,20779.0,39.7603,39.7987,39.7315,39.7795,20779.0
2021-01-20 10:45:00,41.44,41.44,41.33,41.37,14681.0,39.7891,39.7891,39.6835,39.7219,14681.0
2021-01-20 10:50:00,41.37,41.46,41.36,41.43,18081.0,39.7219,39.8083,39.7123,39.7795,18081.0
2021-01-20 10:55:00,41.44,41.54,41.41,41.54,30234.0,39.7891,39.8851,39.7603,39.8851,30234.0
2021-01-20 11:00:00,41.56,41.57,41.49,41.5,7295.0,39.9043,39.9139,39.8371,39.8467,7295.0
2021-01-20 11:05:00,41.49,41.49,41.32,41.33,7263.0,39.8371,39.8371,39.6739,39.6835,7263.0
2021-01-20 11:10:00,41.32,41.34,41.3,41.33,3197.0,39.6739,39.6931,39.6547,39.6835,3197.0
2021-01-20 11:15:00,41.33,41.36,41.31,41.32,7075.0,39.6835,39.7123,39.6643,39.6739,7075.0
2021-01-20 11:20:00,41.33,41.36,41.32,41.33,7386.0,39.6835,39.7123,39.6739,39.6835,7386.0
2021-01-20 11:25:00,41.33,41.33,41.26,41.26,5229.0,39.6835,39.6835,39.6163,39.6163,5229.0
2021-01-20 11:30:00,41.26,41.26,41.22,41.24,6098.0,39.6163,39.6163,39.5779,39.5971,6098.0
2021-01-20 11:35:00,41.25,41.27,41.24,41.24,6925.0,39.6067,39.6259,39.5971,39.5971,6925.0
2021-01-20 11:40:00,41.24,41.29,41.24,41.27,7098.0,39.5971,39.6451,39.5971,39.6259,7098.0
2021-01-20 11:45:00,41.29,41.31,41.27,41.29,5493.0,39.6451,39.6643,39.6259,39.6451,5493.0
2021-01-20 11:50:00,41.29,41.3,41.23,41.27,47680.0,39.6451,39.6547,39.5875,39.6259,47680.0
2021-01-20 11:55:00,41.25,41.28,41.23,41.28,5906.0,39.6067,39.6355,39.5875,39.6355,5906.0
2021-01-20 12:00:00,41.29,41.47,41.28,41.47,38939.0,39.6451,39.8179,39.6355,39.8179,38939.0
2021-01-20 12:05:00,41.51,41.53,41.48,41.48,6847.0,39.8563,39.8755,39.8275,39.8275,6847.0
2021-01-20 12:10:00,41.48,41.5,41.45,41.46,7720.0,39.8275,39.8467,39.7987,39.8083,7720.0
2021-01-20 12:15:00,41.46,41.53,41.45,41.46,15552.0,39.8083,39.8755,39.7987,39.8083,15552.0
2021-01-20 12:20:00,41.46,41.48,41.44,41.48,8251.0,39.8083,39.8275,39.7891,39.8275,8251.0
2021-01-20 12:25:00,41.48,41.51,41.48,41.5,5084.0,39.8275,39.8563,39.8275,39.8467,5084.0
2021-01-20 12:30:00,41.5,41.52,41.48,41.49,3436.0,39.8467,39.8659,39.8275,39.8371,3436.0
2021-01-20 12:35:00,41.5,41.51,41.47,41.49,6284.0,39.8467,39.8563,39.8179,39.8371,6284.0
2021-01-20 12:40:00,41.49,41.52,41.49,41.52,3195.0,39.8371,39.8659,39.8371,39.8659,3195.0
2021-01-20 12:45:00,41.51,41.54,41.51,41.52,3440.0,39.8563,39.8851,39.8563,39.8659,3440.0
2021-01-20 12:50:00,41.51,41.56,41.51,41.54,4558.0,39.8563,39.9043,39.8563,39.8851,4558.0
2021-01-20 12:55:00,41.55,41.55,41.49,41.52,3887.0,39.8947,39.8947,39.8371,39.8659,3887.0
2021-01-20 13:00:00,41.53,41.53,41.5,41.51,5251.0,39.8755,39.8755,39.8467,39.8563,5251.0
2021-01-20 13:05:00,41.52,41.52,41.49,41.5,5564.0,39.8659,39.8659,39.8371,39.8467,5564.0
2021-01-20 13:10:00,41.5,41.5,41.47,41.49,14210.0,39.8467,39.8467,39.8179,39.8371,14210.0
2021-01-20 13:15:00,41.48,41.52,41.48,41.5,3369.0,39.8275,39.8659,39.8275,39.8467,3369.0
2021-01-20 13:20:00,41.5,41.54,41.49,41.5,9857.0,39.8467,39.8851,39.8371,39.8467,9857.0
2021-01-20 13:25:00,41.5,41.52,41.5,41.5,4309.0,39.8467,39.8659,39.8467,39.8467,4309.0
2021-01-20 13:30:00,41.51,41.54,41.5,41.51,7808.0,39.8563,39.8851,39.8467,39.8563,7808.0
2021-01-20 13:35:00,41.52,41.52,41.48,41.48,2831.0,39.8659,39.8659,39.8275,39.8275,2831.0
2021-01-20 13:40:00,41.48,41.49,41.42,41.42,4150.0,39.8275,39.8371,39.7699,39.7699,4150.0
2021-01-20 13:45:00,41.41,41.45,41.38,41.4,7323.0,39.7603,39.7987,39.7315,39.7507,7323.0
2021-01-20 13:50:00,41.41,41.43,41.4,41.41,5516.0,39.7603,39.7795,39.7507,39.7603,5516.0
2021-01-20 13:55:00,41.42,41.43,41.38,41.39,8629.0,39.7699,39.7795,39.7315,39.7411,8629.0
2021-01-20 14:00:00,41.38,41.42,41.38,41.4,3848.0,39.7315,39.7699,39.7315,39.7507,3848.0
2021-01-20 14:05:00,41.4,41.4,41.35,41.37,4647.0,39.7507,39.7507,39.7027,39.7219,4647.0
2021-01-20 14:10:00,41.37,41.38,41.33,41.34,4984.0,39.7219,39.7315,39.6835,39.6931,4984.0
2021-01-20 14:15:00,41.34,41.39,41.34,41.37,8298.0,39.6931,39.7411,39.6931,39.7219,8298.0
2021-01-20 14:20:00,41.37,41.39,41.35,41.39,5700.0,39.7219,39.7411,39.7027,39.7411,5700.0
2021-01-20 14:25:00,41.39,41.44,41.37,41.43,9761.0,39.7411,39.7891,39.7219,39.7795,9761.0
2021-01-20 14:30:00,41.44,41.46,41.42,41.43,8406.0,39.7891,39.8083,39.7699,39.7795,8406.0
2021-01-20 14:35:00,41.44,41.49,41.43,41.48,8928.0,39.7891,39.8371,39.7795,39.8275,8928.0
2021-01-20 14:40:00,41.48,41.49,41.46,41.48,9332.0,39.8275,39.8371,39.8083,39.8275,9332.0
2021-01-20 14:45:00,41.48,41.5,41.46,41.47,11858.0,39.8275,39.8467,39.8083,39.8179,11858.0
2021-01-20 14:50:00,41.47,41.49,41.45,41.45,7295.0,39.8179,39.8371,39.7987,39.7987,7295.0
2021-01-20 14:55:00,41.46,41.48,41.44,41.44,12396.0,39.8083,39.8275,39.7891,39.7891,12396.0
2021-01-20 15:00:00,41.44,41.48,41.43,41.48,12353.0,39.7891,39.8275,39.7795,39.8275,12353.0
2021-01-20 15:05:00,41.48,41.51,41.48,41.51,14137.0,39.8275,39.8563,39.8275,39.8563,14137.0
2021-01-20 15:10:00,41.52,41.52,41.46,41.46,19863.0,39.8659,39.8659,39.8083,39.8083,19863.0
2021-01-20 15:15:00,41.47,41.5,41.43,41.5,61908.0,39.8179,39.8467,39.7795,39.8467,61908.0
2021-01-20 15:20:00,41.5,41.51,41.47,41.49,14691.0,39.8467,39.8563,39.8179,39.8371,14691.0
2021-01-20 15:25:00,41.49,41.5,41.46,41.49,14644.0,39.8371,39.8467,39.8083,39.8371,14644.0
2021-01-20 15:30:00,41.49,41.6,41.49,41.6,26577.0,39.8371,39.9427,39.8371,39.9427,26577.0
2021-01-20 15:35:00,41.59,41.6,41.55,41.55,19948.0,39.9331,39.9427,39.8947,39.8947,19948.0
2021-01-20 15:40:00,41.55,41.56,41.5,41.52,32566.0,39.8947,39.9043,39.8467,39.8659,32566.0
2021-01-20 15:45:00,41.52,41.55,41.51,41.55,24195.0,39.8659,39.8947,39.8563,39.8947,24195.0
2021-01-20 15:50:00,41.54,41.54,41.5,41.5,47729.0,39.8851,39.8851,39.8467,39.8467,47729.0
2021-01-20 15:55:00,41.5,41.51,41.41,41.46,144712.0,39.8467,39.8563,39.7603,39.8083,144712.0
2021-01-21 09:30:00,41.54,41.74,41.38,41.63,19042.0,39.8851,40.0772,39.7315,39.9715,19042.0
2021-01-21 09:35:00,41.57,41.57,41.49,41.5,1090.0,39.9139,39.9139,39.8371,39.8467,1090.0
2021-01-21 09:40:00,41.44,41.47,41.31,41.35,2957.0,39.7891,39.8179,39.6643,39.7027,2957.0
2021-01-21 09:45:00,41.36,41.39,41.3,41.33,13196.0,39.7123,39.7411,39.6547,39.6835,13196.0
2021-01-21 09:50:00,41.35,41.54,41.3,41.47,14546.0,39.7027,39.8851,39.6547,39.8179,14546.0
2021-01-21 09:55:00,41.42,41.51,41.4,41.47,6900.0,39.7699,39.8563,39.7507,39.8179,6900.0
2021-01-21 10:00:00,41.47,41.51,41.37,41.41,10132.0,39.8179,39.8563,39.7219,39.7603,10132.0
2021-01-21 10:05:00,41.42,41.48,41.42,41.47,10478.0,39.7699,39.8275,39.7699,39.8179,10478.0
2021-01-21 10:10:00,41.45,41.52,41.45,41.52,4616.0,39.7987,39.8659,39.7987,39.8659,4616.0
2021-01-21 10:15:00,41.53,41.59,41.5,41.54,7347.0,39.8755,39.9331,39.8467,39.8851,7347.0
2021-01-21 10:20:00,41.52,41.56,41.49,41.5,11904.0,39.8659,39.9043,39.8371,39.8467,11904.0
2021-01-21 10:25:00,41.51,41.53,41.48,41.5,3677.0,39.8563,39.8755,39.8275,39.8467,3677.0
2021-01-21 10:30:00,41.51,41.51,41.45,41.49,6874.0,39.8563,39.8563,39.7987,39.8371,6874.0
2021-01-21 10:35:00,41.48,41.49,41.43,41.44,1754.0,39.8275,39.8371,39.7795,39.7891,1754.0
2021-01-21 10:40:00,41.44,41.46,41.42,41.44,5420.0,39.7891,39.8083,39.7699,39.7891,5420.0
2021-01-21 10:45:00,41.43,41.46,41.42,41.46,3510.0,39.7795,39.8083,39.7699,39.8083,3510.0
2021-01-21 10:50:00,41.45,41.45,41.4,41.41,7118.0,39.7987,39.7987,39.7507,39.7603,7118.0
2021-01-21 10:55:00,41.41,41.43,41.38,41.38,4409.0,39.7603,39.7795,39.7315,39.7315,4409.0
2021-01-21 11:00:00,41.4,41.4,41.35,41.36,5363.0,39.7507,39.7507,39.7027,39.7123,5363.0
2021-01-21 11:05:00,41.37,41.38,41.27,41.27,181608.0,39.7219,39.7315,39.6259,39.6259,181608.0
2021-01-21 11:10:00,41.28,41.31,41.21,41.23,7837.0,39.6355,39.6643,39.5683,39.5875,7837.0
2021-01-21 11:15:00,41.24,41.25,41.19,41.24,8702.0,39.5971,39.6067,39.5491,39.5971,8702.0
2021-01-21 11:20:00,41.22,41.24,41.19,41.19,19858.0,39.5779,39.5971,39.5491,39.5491,19858.0
2021-01-21 11:25:00,41.18,41.18,41.1,41.16,22661.0,39.5395,39.5395,39.4627,39.5203,22661.0
2021-01-21 11:30:00,41.16,41.18,41.11,41.12,6733.0,39.5203,39.5395,39.4723,39.4819,6733.0
2021-01-21 11:35:00,41.1,41.17,41.1,41.17,8150.0,39.4627,39.5299,39.4627,39.5299,8150.0
2021-01-21 11:40:00,41.2,41.2,41.17,41.17,2600.0,39.5587,39.5587,39.5299,39.5299,2600.0
2021-01-21 11:45:00,41.16,41.25,41.16,41.2,9072.0,39.5203,39.6067,39.5203,39.5587,9072.0
2021-01-21 11:50:00,41.19,41.27,41.19,41.25,10232.0,39.5491,39.6259,39.5491,39.6067,10232.0
2021-01-21 11:55:00,41.25,41.3,41.24,41.27,5634.0,39.6067,39.6547,39.5971,39.6259,5634.0
2021-01-21 12:00:00,41.27,41.28,41.24,41.26,7990.0,39.6259,39.6355,39.5971,39.6163,7990.0
2021-01-21 12:05:00,41.26,41.27,41.21,41.24,6450.0,39.6163,39.6259,39.5683,39.5971,6450.0
2021-01-21 12:10:00,41.25,41.26,41.15,41.16,5322.0,39.6067,39.6163,39.5107,39.5203,5322.0
2021-01-21 12:15:00,41.15,41.15,41.11,41.11,4693.0,39.5107,39.5107,39.4723,39.4723,4693.0
2021-01-21 12:20:00,41.12,41.12,41.03,41.05,10203.0,39.4819,39.4819,39.3954,39.4146,10203.0
2021-01-21 12:25:00,41.04,41.04,40.99,40.99,6204.0,39.405,39.405,39.357,39.357,6204.0
2021-01-21 12:30:00,40.98,41.01,40.97,40.98,18720.0,39.3474,39.3762,39.3378,39.3474,18720.0
2021-01-21 12:35:00,40.99,41.05,40.98,41.01,7999.0,39.357,39.4146,39.3474,39.3762,7999.0
2021-01-21 12:40:00,41.01,41.04,41.0,41.0,9052.0,39.3762,39.405,39.3666,39.3666,9052.0
2021-01-21 12:45:00,41.02,41.02,41.0,41.01,4931.0,39.3858,39.3858,39.3666,39.3762,4931.0
2021-01-21 12:50:00,41.01,41.01,40.95,40.97,10546.0,39.3762,39.3762,39.3186,39.3378,10546.0
2021-01-21 12:55:00,40.98,41.12,40.97,41.09,17733.0,39.3474,39.4819,39.3378,39.4531,17733.0
2021-01-21 13:00:00,41.09,41.15,41.07,41.1,18881.0,39.4531,39.5107,39.4339,39.4627,18881.0
2021-01-21 13:05:00,41.1,41.16,41.1,41.16,9697.0,39.4627,39.5203,39.4627,39.5203,9697.0
2021-01-21 13:10:00,41.16,41.23,41.16,41.23,9159.0,39.5203,39.5875,39.5203,39.5875,9159.0
2021-01-21 13:15:00,41.23,41.27,41.2,41.22,16137.0,39.5875,39.6259,39.5587,39.5779,16137.0
2021-01-21 13:20:00,41.22,41.29,41.2,41.28,13388.0,39.5779,39.6451,39.5587,39.6355,13388.0
2021-01-21 13:25:00,41.29,41.29,41.24,41.27,16100.0,39.6451,39.6451,39.5971,39.6259,16100.0
2021-01-21 13:30:00,41.27,41.28,41.18,41.18,7688.0,39.6259,39.6355,39.5395,39.5395,7688.0
2021-01-21 13:35:00,41.18,41.19,41.11,41.14,15618.0,39.5395,39.5491,39.4723,39.5011,15618.0
2021-01-21 13:40:00,41.12,41.2,41.11,41.2,10437.0,39.4819,39.5587,39.4723,39.5587,10437.0
2021-01-21 13:45:00,41.19,41.21,41.19,41.21,4271.0,39.5491,39.5683,39.5491,39.5683,4271.0
2021-01-21 13:50:00,41.21,41.23,41.2,41.21,10130.0,39.5683,39.5875,39.5587,39.5683,10130.0
2021-01-21 13:55:00,41.22,41.23,41.2,41.21,8614.0,39.5779,39.5875,39.5587,39.5683,8614.0
2021-01-21 14:00:00,41.23,41.24,41.2,41.23,22193.0,39.5875,39.5971,39.5587,39.5875,22193.0
2021-01-21 14:05:00,41.24,41.31,41.24,41.3,19971.0,39.5971,39.6643,39.5971,39.6547,19971.0
2021-01-21 14:10:00,41.3,41.35,41.29,41.34,11210.0,39.6547,39.7027,39.6451,39.6931,11210.0
2021-01-21 14:15:00,41.34,41.37,41.33,41.34,14523.0,39.6931,39.7219,39.6835,39.6931,14523.0
2021-01-21 14:20:00,41.34,41.35,41.33,41.34,9343.0,39.6931,39.7027,39.6835,39.6931,9343.0
2021-01-21 14:25:00,41.34,41.36,41.32,41.36,15330.0,39.6931,39.7123,39.6739,39.7123,15330.0
2021-01-21 14:30:00,41.36,41.37,41.34,41.36,16375.0,39.7123,39.7219,39.6931,39.7123,16375.0
2021-01-21 14:35:00,41.36,41.41,41.35,41.41,11165.0,39.7123,39.7603,39.7027,39.7603,11165.0
2021-01-21 14:40:00,41.41,41.41,41.35,41.37,6854.0,39.7603,39.7603,39.7027,39.7219,6854.0
2021-01-21 14:45:00,41.36,41.38,41.34,41.35,6272.0,39.7123,39.7315,39.6931,39.7027,6272.0
2021-01-21 14:50:00,41.32,41.37,41.32,41.36,12187.0,39.6739,39.7219,39.6739,39.7123,12187.0
2021-01-21 14:55:00,41.36,41.38,41.35,41.38,8221.0,39.7123,39.7315,39.7027,39.7315,8221.0
2021-01-21 15:00:00,41.38,41.39,41.36,41.36,4615.0,39.7315,39.7411,39.7123,39.7123,4615.0
2021-01-21 15:05:00,41.38,41.38,41.3,41.3,3565.0,39.7315,39.7315,39.6547,39.6547,3565.0
2021-01-21 15:10:00,41.3,41.31,41.24,41.25,9525.0,39.6547,39.6643,39.5971,39.6067,9525.0
2021-01-21 15:15:00,41.26,41.3,41.24,41.3,12855.0,39.6163,39.6547,39.5971,39.6547,12855.0
2021-01-21 15:20:00,41.29,41.34,41.28,41.32,17040.0,39.6451,39.6931,39.6355,39.6739,17040.0
2021-01-21 15:25:00,41.32,41.35,41.32,41.33,13662.0,39.6739,39.7027,39.6739,39.6835,13662.0
2021-01-21 15:30:00,41.33,41.34,41.29,41.31,14167.0,39.6835,39.6931,39.6451,39.6643,14167.0
2021-01-21 15:35:00,41.3,41.31,41.25,41.26,13405.0,39.6547,39.6643,39.6067,39.6163,13405.0
2021-01-21 15:40:00,41.25,41.28,41.25,41.27,20611.0,39.6067,39.6355,39.6067,39.6259,20611.0
2021-01-21 15:45:00,41.27,41.28,41.23,41.23,24431.0,39.6259,39.6355,39.5875,39.5875,24431.0
2021-01-21 15:50:00,41.22,41.22,41.18,41.2,47653.0,39.5779,39.5779,39.5395,39.5587,47653.0
2021-01-21 15:55:00,41.2,41.25,41.12,41.14,130762.0,39.5587,39.6067,39.4819,39.5011,130762.0
2021-01-22 09:30:00,40.81,41.19,40.53,41.1,18077.0,39.1842,39.5491,38.9154,39.4627,18077.0
2021-01-22 09:35:00,41.15,41.15,40.99,40.99,7527.0,39.5107,39.5107,39.357,39.357,7527.0
2021-01-22 09:40:00,40.97,40.97,40.86,40.89,3192.0,39.3378,39.3378,39.2322,39.261,3192.0
2021-01-22 09:45:00,40.84,41.01,40.83,40.98,8046.0,39.213,39.3762,39.2034,39.3474,8046.0
2021-01-22 09:50:00,40.98,41.02,40.91,41.02,4173.0,39.3474,39.3858,39.2802,39.3858,4173.0
2021-01-22 09:55:00,41.01,41.01,40.93,40.93,3028.0,39.3762,39.3762,39.2994,39.2994,3028.0
2021-01-22 10:00:00,40.91,41.0,40.9,40.99,10120.0,39.2802,39.3666,39.2706,39.357,10120.0
2021-01-22 10:05:00,40.98,41.05,40.96,40.99,9091.0,39.3474,39.4146,39.3282,39.357,9091.0
2021-01-22 10:10:00,40.98,40.98,40.88,40.93,12763.0,39.3474,39.3474,39.2514,39.2994,12763.0
2021-01-22 10:15:00,40.94,41.01,40.9,40.98,13301.0,39.309,39.3762,39.2706,39.3474,13301.0
2021-01-22 10:20:00,40.96,40.97,40.9,40.97,9210.0,39.3282,39.3378,39.2706,39.3378,9210.0
2021-01-22 10:25:00,40.98,40.98,40.9,40.9,5898.0,39.3474,39.3474,39.2706,39.2706,5898.0
2021-01-22 10:30:00,40.9,40.97,40.88,40.89,9497.0,39.2706,39.3378,39.2514,39.261,9497.0
2021-01-22 10:35:00,40.91,40.94,40.86,40.89,10708.0,39.2802,39.309,39.2322,39.261,10708.0
2021-01-22 10:40:00,40.9,40.94,40.89,40.89,6623.0,39.2706,39.309,39.261,39.261,6623.0
2021-01-22 10:45:00,40.89,40.96,40.89,40.9,9965.0,39.261,39.3282,39.261,39.2706,9965.0
2021-01-22 10:50:00,40.91,40.94,40.89,40.9,5020.0,39.2802,39.309,39.261,39.2706,5020.0
2021-01-22 10:55:00,40.9,40.96,40.9,40.92,6734.0,39.2706,39.3282,39.2706,39.2898,6734.0
2021-01-22 11:00:00,40.91,40.99,40.9,40.95,6293.0,39.2802,39.357,39.2706,39.3186,6293.0
2021-01-22 11:05:00,40.96,40.96,40.91,40.91,3799.0,39.3282,39.3282,39.2802,39.2802,3799.0
2021-01-22 11:10:00,40.92,40.92,40.87,40.89,8550.0,39.2898,39.2898,39.2418,39.261,8550.0
2021-01-22 11:15:00,40.9,40.95,40.9,40.93,17677.0,39.2706,39.3186,39.2706,39.2994,17677.0
2021-01-22 11:20:00,40.92,40.93,40.9,40.91,7417.0,39.2898,39.2994,39.2706,39.2802,7417.0
2021-01-22 11:25:00,40.91,40.98,40.9,40.95,6147.0,39.2802,39.3474,39.2706,39.3186,6147.0
2021-01-22 11:30:00,40.93,40.98,40.93,40.96,17365.0,39.2994,39.3474,39.2994,39.3282,17365.0
2021-01-22 11:35:00,40.96,40.97,40.94,40.95,4830.0,39.3282,39.3378,39.309,39.3186,4830.0
2021-01-22 11:40:00,40.93,40.96,40.91,40.93,4294.0,39.2994,39.3282,39.2802,39.2994,4294.0
2021-01-22 11:45:00,40.93,40.95,40.9,40.9,5454.0,39.2994,39.3186,39.2706,39.2706,5454.0
2021-01-22 11:50:00,40.92,40.95,40.9,40.92,22021.0,39.2898,39.3186,39.2706,39.2898,22021.0
2021-01-22 11:55:00,40.91,40.99,40.9,40.98,6711.0,39.2802,39.357,39.2706,39.3474,6711.0
2021-01-22 12:00:00,40.97,41.02,40.97,40.98,5375.0,39.3378,39.3858,39.3378,39.3474,5375.0
2021-01-22 12:05:00,40.97,40.99,40.94,40.94,5320.0,39.3378,39.357,39.309,39.309,5320.0
2021-01-22 12:10:00,40.96,40.98,40.9,40.91,22221.0,39.3282,39.3474,39.2706,39.2802,22221.0
2021-01-22 12:15:00,40.9,40.93,40.86,40.86,4004.0,39.2706,39.2994,39.2322,39.2322,4004.0
2021-01-22 12:20:00,40.86,40.88,40.77,40.79,8355.0,39.2322,39.2514,39.1458,39.165,8355.0
2021-01-22 12:25:00,40.8,40.82,40.76,40.8,16096.0,39.1746,39.1938,39.1362,39.1746,16096.0
2021-01-22 12:30:00,40.79,40.8,40.75,40.76,13623.0,39.165,39.1746,39.1266,39.1362,13623.0
2021-01-22 12:35:00,40.76,40.77,40.73,40.73,19616.0,39.1362,39.1458,39.1074,39.1074,19616.0
2021-01-22 12:40:00,40.73,40.82,40.73,40.78,9073.0,39.1074,39.1938,39.1074,39.1554,9073.0
2021-01-22 12:45:00,40.76,40.81,40.73,40.8,9388.0,39.1362,39.1842,39.1074,39.1746,9388.0
2021-01-22 12:50:00,40.79,40.82,40.76,40.77,5900.0,39.165,39.1938,39.1362,39.1458,5900.0
2021-01-22 12:55:00,40.76,40.81,40.75,40.79,7767.0,39.1362,39.1842,39.1266,39.165,7767.0
2021-01-22 13:00:00,40.8,40.83,40.79,40.8,6015.0,39.1746,39.2034,39.165,39.1746,6015.0
2021-01-22 13:05:00,40.8,40.81,40.76,40.79,4659.0,39.1746,39.1842,39.1362,39.165,4659.0
2021-01-22 13:10:00,40.78,40.79,40.76,40.77,5425.0,39.1554,39.165,39.1362,39.1458,5425.0
2021-01-22 13:15:00,40.78,40.82,40.77,40.81,6057.0,39.1554,39.1938,39.1458,39.1842,6057.0
2021-01-22 13:20:00,40.8,40.81,40.78,40.8,6424.0,39.1746,39.1842,39.1554,39.1746,6424.0
2021-01-22 13:25:00,40.8,40.81,40.79,40.79,3801.0,39.1746,39.1842,39.165,39.165,3801.0
2021-01-22 13:30:00,40.8,40.8,40.75,40.77,6693.0,39.1746,39.1746,39.1266,39.1458,6693.0
2021-01-22 13:35:00,40.77,40.78,40.74,40.76,6902.0,39.1458,39.1554,39.117,39.1362,6902.0
2021-01-22 13:40:00,40.76,40.77,40.73,40.73,5389.0,39.1362,39.1458,39.1074,39.1074,5389.0
2021-01-22 13:45:00,40.74,40.74,40.68,40.7,6040.0,39.117,39.117,39.0594,39.0786,6040.0
2021-01-22 13:50:00,40.7,40.72,40.68,40.7,8048.0,39.0786,39.0978,39.0594,39.0786,8048.0
2021-01-22 13:55:00,40.7,40.72,40.67,40.68,6382.0,39.0786,39.0978,39.0498,39.0594,6382.0
2021-01-22 14:00:00,40.68,40.71,40.66,40.67,9270.0,39.0594,39.0882,39.0402,39.0498,9270.0
2021-01-22 14:05:00,40.68,40.69,40.56,40.59,23877.0,39.0594,39.069,38.9442,38.973,23877.0
2021-01-22 14:10:00,40.58,40.59,40.56,40.58,12110.0,38.9634,38.973,38.9442,38.9634,12110.0
2021-01-22 14:15:00,40.58,40.6,40.57,40.58,13909.0,38.9634,38.9826,38.9538,38.9634,13909.0
2021-01-22 14:20:00,40.58,40.62,40.56,40.62,28661.0,38.9634,39.0018,38.9442,39.0018,28661.0
2021-01-22 14:25:00,40.62,40.62,40.5,40.51,14798.0,39.0018,39.0018,38.8866,38.8962,14798.0
2021-01-22 14:30:00,40.52,40.52,40.47,40.52,17488.0,38.9058,38.9058,38.8578,38.9058,17488.0
2021-01-22 14:35:00,40.51,40.51,40.48,40.51,13785.0,38.8962,38.8962,38.8674,38.8962,13785.0
2021-01-22 14:40:00,40.51,40.57,40.49,40.56,15130.0,38.8962,38.9538,38.877,38.9442,15130.0
2021-01-22 14:45:00,40.57,40.6,40.55,40.55,10218.0,38.9538,38.9826,38.9346,38.9346,10218.0
2021-01-22 14:50:00,40.56,40.61,40.54,40.58,17506.0,38.9442,38.9922,38.925,38.9634,17506.0
2021-01-22 14:55:00,40.57,40.59,40.56,40.58,13703.0,38.9538,38.973,38.9442,38.9634,13703.0
2021-01-22 15:00:00,40.57,40.6,40.56,40.59,34727.0,38.9538,38.9826,38.9442,38.973,34727.0
2021-01-22 15:05:00,40.59,40.61,40.49,40.52,45703.0,38.973,38.9922,38.877,38.9058,45703.0
2021-01-22 15:10:00,40.52,40.52,40.45,40.45,18334.0,38.9058,38.9058,38.8386,38.8386,18334.0
2021-01-22 15:15:00,40.43,40.43,40.36,40.39,25830.0,38.8193,38.8193,38.7521,38.7809,25830.0
2021-01-22 15:20:00,40.38,40.41,40.35,40.4,27962.0,38.7713,38.8001,38.7425,38.7905,27962.0
2021-01-22 15:25:00,40.4,40.5,40.38,40.5,19692.0,38.7905,38.8866,38.7713,38.8866,19692.0
2021-01-22 15:30:00,40.49,40.5,40.38,40.39,61140.0,38.877,38.8866,38.7713,38.7809,61140.0
2021-01-22 15:35:00,40.4,40.41,40.38,40.4,34920.0,38.7905,38.8001,38.7713,38.7905,34920.0
2021-01-22 15:40:00,40.4,40.52,40.39,40.44,38711.0,38.7905,38.9058,38.7809,38.8289,38711.0
2021-01-22 15:45:00,40.44,40.44,40.37,40.38,36595.0,38.8289,38.8289,38.7617,38.7713,36595.0
2021-01-22 15:50:00,40.38,40.45,40.32,40.35,88410.0,38.7713,38.8386,38.7137,38.7425,88410.0
2021-01-22 15:55:00,40.35,40.35,40.18,40.19,280922.0,38.7425,38.7425,38.5793,38.5889,280922.0
2021-01-25 09:30:00,40.05,40.48,40.05,40.28,45458.0,38.4545,38.8674,38.4545,38.6753,45458.0
2021-01-25 09:35:00,40.34,40.34,40.2,40.23,26474.0,38.7329,38.7329,38.5985,38.6273,26474.0
2021-01-25 09:40:00,40.23,40.28,40.21,40.23,10557.0,38.6273,38.6753,38.6081,38.6273,10557.0
2021-01-25 09:45:00,40.26,40.26,40.11,40.19,23408.0,38.6561,38.6561,38.5121,38.5889,23408.0
2021-01-25 09:50:00,40.2,40.2,40.03,40.03,27820.0,38.5985,38.5985,38.4353,38.4353,27820.0
2021-01-25 09:55:00,40.08,40.19,40.05,40.17,9905.0,38.4833,38.5889,38.4545,38.5697,9905.0
2021-01-25 10:00:00,40.14,40.18,40.08,40.16,18085.0,38.5409,38.5793,38.4833,38.5601,18085.0
2021-01-25 10:05:00,40.16,40.18,40.11,40.14,18354.0,38.5601,38.5793,38.5121,38.5409,18354.0
2021-01-25 10:10:00,40.15,40.18,40.13,40.17,8967.0,38.5505,38.5793,38.5313,38.5697,8967.0
2021-01-25 10:15:00,40.17,40.3,40.15,40.3,18238.0,38.5697,38.6945,38.5505,38.6945,18238.0
2021-01-25 10:20:00,40.28,40.3,40.26,40.28,10257.0,38.6753,38.6945,38.6561,38.6753,10257.0
2021-01-25 10:25:00,40.26,40.28,40.13,40.16,9287.0,38.6561,38.6753,38.5313,38.5601,9287.0
2021-01-25 10:30:00,40.18,40.18,40.07,40.14,15775.0,38.5793,38.5793,38.4737,38.5409,15775.0
2021-01-25 10:35:00,40.14,40.18,40.12,40.16,14914.0,38.5409,38.5793,38.5217,38.5601,14914.0
2021-01-25 10:40:00,40.18,40.18,40.08,40.08,10035.0,38.5793,38.5793,38.4833,38.4833,10035.0
2021-01-25 10:45:00,40.07,40.1,39.98,40.0,17416.0,38.4737,38.5025,38.3873,38.4065,17416.0
2021-01-25 10:50:00,40.01,40.08,39.95,40.07,20590.0,38.4161,38.4833,38.3585,38.4737,20590.0
2021-01-25 10:55:00,40.07,40.07,39.83,39.83,27618.0,38.4737,38.4737,38.2433,38.2433,27618.0
2021-01-25 11:00:00,39.87,39.94,39.65,39.67,9385.0,38.2817,38.3489,38.0704,38.0896,9385.0
2021-01-25 11:05:00,39.67,39.71,39.56,39.58,17138.0,38.0896,38.128,37.984,38.0032,17138.0
2021-01-25 11:10:00,39.59,39.82,39.58,39.75,23781.0,38.0128,38.2336,38.0032,38.1664,23781.0
2021-01-25 11:15:00,39.73,39.75,39.64,39.7,30908.0,38.1472,38.1664,38.0608,38.1184,30908.0
2021-01-25 11:20:00,39.66,39.79,39.63,39.65,21408.0,38.08,38.2048,38.0512,38.0704,21408.0
2021-01-25 11:25:00,39.62,39.66,39.57,39.63,10568.0,38.0416,38.08,37.9936,38.0512,10568.0
2021-01-25 11:30:00,39.61,39.71,39.57,39.69,10322.0,38.032,38.128,37.9936,38.1088,10322.0
2021-01-25 11:35:00,39.7,39.71,39.56,39.58,6224.0,38.1184,38.128,37.984,38.0032,6224.0
2021-01-25 11:40:00,39.58,39.71,39.55,39.69,28038.0,38.0032,38.128,37.9744,38.1088,28038.0
2021-01-25 11:45:00,39.72,39.73,39.52,39.55,45774.0,38.1376,38.1472,37.9456,37.9744,45774.0
2021-01-25 11:50:00,39.54,39.56,39.41,39.56,82567.0,37.9648,37.984,37.84,37.984,82567.0
2021-01-25 11:55:00,39.55,39.58,39.47,39.48,6483.0,37.9744,38.0032,37.8976,37.9072,6483.0
2021-01-25 12:00:00,39.5,39.56,39.46,39.5,20844.0,37.9264,37.984,37.888,37.9264,20844.0
2021-01-25 12:05:00,39.5,39.5,39.42,39.48,13384.0,37.9264,37.9264,37.8496,37.9072,13384.0
2021-01-25 12:10:00,39.48,39.5,39.38,39.41,45400.0,37.9072,37.9264,37.8112,37.84,45400.0
2021-01-25 12:15:00,39.4,39.43,39.26,39.28,18117.0,37.8304,37.8592,37.696,37.7152,18117.0
2021-01-25 12:20:00,39.3,39.48,39.25,39.44,93453.0,37.7344,37.9072,37.6864,37.8688,93453.0
2021-01-25 12:25:00,39.4,39.51,39.35,39.37,17835.0,37.8304,37.936,37.7824,37.8016,17835.0
2021-01-25 12:30:00,39.35,39.38,39.27,39.34,15228.0,37.7824,37.8112,37.7056,37.7728,15228.0
2021-01-25 12:35:00,39.36,39.38,39.27,39.27,13288.0,37.792,37.8112,37.7056,37.7056,13288.0
2021-01-25 12:40:00,39.32,39.4,39.27,39.37,25396.0,37.7536,37.8304,37.7056,37.8016,25396.0
2021-01-25 12:45:00,39.37,39.38,39.26,39.27,8432.0,37.8016,37.8112,37.696,37.7056,8432.0
2021-01-25 12:50:00,39.32,39.36,39.25,39.3,15661.0,37.7536,37.792,37.6864,37.7344,15661.0
2021-01-25 12:55:00,39.31,39.32,39.2,39.26,21754.0,37.744,37.7536,37.6383,37.696,21754.0
2021-01-25 13:00:00,39.27,39.33,39.24,39.29,10320.0,37.7056,37.7632,37.6768,37.7248,10320.0
2021-01-25 13:05:00,39.31,39.33,39.25,39.29,16781.0,37.744,37.7632,37.6864,37.7248,16781.0
2021-01-25 13:10:00,39.33,39.43,39.31,39.43,10212.0,37.7632,37.8592,37.744,37.8592,10212.0
2021-01-25 13:15:00,39.41,39.47,39.38,39.39,13051.0,37.84,37.8976,37.8112,37.8208,13051.0
2021-01-25 13:20:00,39.39,39.44,39.38,39.43,20036.0,37.8208,37.8688,37.8112,37.8592,20036.0
2021-01-25 13:25:00,39.42,39.52,39.42,39.47,51432.0,37.8496,37.9456,37.8496,37.8976,51432.0
2021-01-25 13:30:00,39.5,39.66,39.5,39.66,14089.0,37.9264,38.08,37.9264,38.08,14089.0
2021-01-25 13:35:00,39.67,39.67,39.59,39.63,9398.0,38.0896,38.0896,38.0128,38.0512,9398.0
2021-01-25 13:40:00,39.62,39.74,39.62,39.69,32553.0,38.0416,38.1568,38.0416,38.1088,32553.0
2021-01-25 13:45:00,39.69,39.71,39.58,39.59,8397.0,38.1088,38.128,38.0032,38.0128,8397.0
2021-01-25 13:50:00,39.59,39.64,39.58,39.58,6266.0,38.0128,38.0608,38.0032,38.0032,6266.0
2021-01-25 13:55:00,39.58,39.59,39.55,39.56,14955.0,38.0032,38.0128,37.9744,37.984,14955.0
2021-01-25 14:00:00,39.54,39.58,39.51,39.55,5159.0,37.9648,38.0032,37.936,37.9744,5159.0
2021-01-25 14:05:00,39.55,39.58,39.5,39.58,18014.0,37.9744,38.0032,37.9264,38.0032,18014.0
2021-01-25 14:10:00,39.56,39.57,39.47,39.51,14678.0,37.984,37.9936,37.8976,37.936,14678.0
2021-01-25 14:15:00,39.54,39.56,39.47,39.51,8219.0,37.9648,37.984,37.8976,37.936,8219.0
2021-01-25 14:20:00,39.51,39.55,39.49,39.51,9403.0,37.936,37.9744,37.9168,37.936,9403.0
2021-01-25 14:25:00,39.49,39.53,39.46,39.52,18181.0,37.9168,37.9552,37.888,37.9456,18181.0
2021-01-25 14:30:00,39.52,39.59,39.51,39.55,10184.0,37.9456,38.0128,37.936,37.9744,10184.0
2021-01-25 14:35:00,39.55,39.55,39.48,39.5,12678.0,37.9744,37.9744,37.9072,37.9264,12678.0
2021-01-25 14:40:00,39.48,39.48,39.44,39.46,13224.0,37.9072,37.9072,37.8688,37.888,13224.0
2021-01-25 14:45:00,39.48,39.53,39.46,39.52,22506.0,37.9072,37.9552,37.888,37.9456,22506.0
2021-01-25 14:50:00,39.53,39.53,39.45,39.45,17333.0,37.9552,37.9552,37.8784,37.8784,17333.0
2021-01-25 14:55:00,39.46,39.46,39.35,39.37,5312.0,37.888,37.888,37.7824,37.8016,5312.0
2021-01-25 15:00:00,39.4,39.44,39.37,39.42,9057.0,37.8304,37.8688,37.8016,37.8496,9057.0
2021-01-25 15:05:00,39.43,39.44,39.39,39.4,17803.0,37.8592,37.8688,37.8208,37.8304,17803.0
2021-01-25 15:10:00,39.43,39.43,39.32,39.36,18844.0,37.8592,37.8592,37.7536,37.792,18844.0
2021-01-25 15:15:00,39.34,39.4,39.3,39.4,13814.0,37.7728,37.8304,37.7344,37.8304,13814.0
2021-01-25 15:20:00,39.41,39.43,39.35,39.41,15314.0,37.84,37.8592,37.7824,37.84,15314.0
2021-01-25 15:25:00,39.4,39.45,39.38,39.42,18516.0,37.8304,37.8784,37.8112,37.8496,18516.0
2021-01-25 15:30:00,39.4,39.5,39.37,39.46,59775.0,37.8304,37.9264,37.8016,37.888,59775.0
2021-01-25 15:35:00,39.45,39.47,39.41,39.44,25976.0,37.8784,37.8976,37.84,37.8688,25976.0
2021-01-25 15:40:00,39.44,39.46,39.41,39.43,36109.0,37.8688,37.888,37.84,37.8592,36109.0
2021-01-25 15:45:00,39.42,39.45,39.41,39.43,37031.0,37.8496,37.8784,37.84,37.8592,37031.0
2021-01-25 15:50:00,39.43,39.5,39.42,39.48,59044.0,37.8592,37.9264,37.8496,37.9072,59044.0
2021-01-25 15:55:00,39.48,39.59,39.46,39.55,320829.0,37.9072,38.0128,37.888,37.9744,320829.0
2021-01-26 09:30:00,39.89,40.0,39.65,39.7,48002.0,38.3009,38.4065,38.0704,38.1184,48002.0
2021-01-26 09:35:00,39.65,39.7,39.51,39.57,17949.0,38.0704,38.1184,37.936,37.9936,17949.0
2021-01-26 09:40:00,39.54,39.56,39.28,39.48,23621.0,37.9648,37.984,37.7152,37.9072,23621.0
2021-01-26 09:45:00,39.49,39.52,39.4,39.44,19763.0,37.9168,37.9456,37.8304,37.8688,19763.0
2021-01-26 09:50:00,39.43,39.45,39.3,39.36,33948.0,37.8592,37.8784,37.7344,37.792,33948.0
2021-01-26 09:55:00,39.29,39.45,39.25,39.45,16999.0,37.7248,37.8784,37.6864,37.8784,16999.0
2021-01-26 10:00:00,39.45,39.5,39.41,39.48,13553.0,37.8784,37.9264,37.84,37.9072,13553.0
2021-01-26 10:05:00,39.5,39.51,39.43,39.45,30655.0,37.9264,37.936,37.8592,37.8784,30655.0
2021-01-26 10:10:00,39.45,39.45,39.21,39.23,17726.0,37.8784,37.8784,37.648,37.6672,17726.0
2021-01-26 10:15:00,39.21,39.34,39.21,39.3,75911.0,37.648,37.7728,37.648,37.7344,75911.0
2021-01-26 10:20:00,39.29,39.39,39.27,39.3,38337.0,37.7248,37.8208,37.7056,37.7344,38337.0
2021-01-26 10:25:00,39.29,39.42,39.27,39.36,12485.0,37.7248,37.8496,37.7056,37.792,12485.0
2021-01-26 10:30:00,39.36,39.38,39.3,39.33,13934.0,37.792,37.8112,37.7344,37.7632,13934.0
2021-01-26 10:35:00,39.34,39.34,39.2,39.21,21961.0,37.7728,37.7728,37.6383,37.648,21961.0
2021-01-26 10:40:00,39.23,39.36,39.21,39.33,11076.0,37.6672,37.792,37.648,37.7632,11076.0
2021-01-26 10:45:00,39.36,39.38,39.27,39.27,13258.0,37.792,37.8112,37.7056,37.7056,13258.0
2021-01-26 10:50:00,39.29,39.3,39.14,39.17,9867.0,37.7248,37.7344,37.5807,37.6095,9867.0
2021-01-26 10:55:00,39.14,39.2,39.06,39.09,23267.0,37.5807,37.6383,37.5039,37.5327,23267.0
2021-01-26 11:00:00,39.09,39.18,39.08,39.18,21916.0,37.5327,37.6191,37.5231,37.6191,21916.0
2021-01-26 11:05:00,39.2,39.23,39.1,39.11,15367.0,37.6383,37.6672,37.5423,37.5519,15367.0
2021-01-26 11:10:00,39.13,39.19,39.09,39.12,8947.0,37.5711,37.6287,37.5327,37.5615,8947.0
2021-01-26 11:15:00,39.12,39.17,39.11,39.15,16096.0,37.5615,37.6095,37.5519,37.5903,16096.0
2021-01-26 11:20:00,39.16,39.21,39.13,39.21,6527.0,37.5999,37.648,37.5711,37.648,6527.0
2021-01-26 11:25:00,39.18,39.23,39.17,39.2,14303.0,37.6191,37.6672,37.6095,37.6383,14303.0
2021-01-26 11:30:00,39.22,39.25,39.17,39.22,11151.0,37.6576,37.6864,37.6095,37.6576,11151.0
2021-01-26 11:35:00,39.22,39.4,39.22,39.39,24640.0,37.6576,37.8304,37.6576,37.8208,24640.0
2021-01-26 11:40:00,39.39,39.45,39.37,39.44,19508.0,37.8208,37.8784,37.8016,37.8688,19508.0
2021-01-26 11:45:00,39.42,39.5,39.42,39.47,22356.0,37.8496,37.9264,37.8496,37.8976,22356.0
2021-01-26 11:50:00,39.47,39.51,39.45,39.47,13003.0,37.8976,37.936,37.8784,37.8976,13003.0
2021-01-26 11:55:00,39.48,39.51,39.44,39.47,8668.0,37.9072,37.936,37.8688,37.8976,8668.0
2021-01-26 12:00:00,39.48,39.53,39.46,39.49,12619.0,37.9072,37.9552,37.888,37.9168,12619.0
2021-01-26 12:05:00,39.48,39.5,39.44,39.47,11634.0,37.9072,37.9264,37.8688,37.8976,11634.0
2021-01-26 12:10:00,39.46,39.48,39.43,39.44,14229.0,37.888,37.9072,37.8592,37.8688,14229.0
2021-01-26 12:15:00,39.43,39.5,39.42,39.46,41542.0,37.8592,37.9264,37.8496,37.888,41542.0
2021-01-26 12:20:00,39.47,39.53,39.46,39.46,11092.0,37.8976,37.9552,37.888,37.888,11092.0
2021-01-26 12:25:00,39.45,39.49,39.42,39.45,16771.0,37.8784,37.9168,37.8496,37.8784,16771.0
2021-01-26 12:30:00,39.44,39.45,39.33,39.37,16966.0,37.8688,37.8784,37.7632,37.8016,16966.0
2021-01-26 12:35:00,39.36,39.4,39.36,39.37,8480.0,37.792,37.8304,37.792,37.8016,8480.0
2021-01-26 12:40:00,39.38,39.41,39.36,39.39,10968.0,37.8112,37.84,37.792,37.8208,10968.0
2021-01-26 12:45:00,39.37,39.39,39.31,39.34,6250.0,37.8016,37.8208,37.744,37.7728,6250.0
2021-01-26 12:50:00,39.34,39.4,39.34,39.37,9573.0,37.7728,37.8304,37.7728,37.8016,9573.0
2021-01-26 12:55:00,39.38,39.44,39.36,39.39,11124.0,37.8112,37.8688,37.792,37.8208,11124.0
2021-01-26 13:00:00,39.4,39.49,39.38,39.49,10122.0,37.8304,37.9168,37.8112,37.9168,10122.0
2021-01-26 13:05:00,39.48,39.49,39.41,39.47,120858.0,37.9072,37.9168,37.84,37.8976,120858.0
2021-01-26 13:10:00,39.48,39.54,39.47,39.54,19417.0,37.9072,37.9648,37.8976,37.9648,19417.0
2021-01-26 13:15:00,39.52,39.54,39.49,39.5,13791.0,37.9456,37.9648,37.9168,37.9264,13791.0
2021-01-26 13:20:00,39.5,39.55,39.49,39.52,15202.0,37.9264,37.9744,37.9168,37.9456,15202.0
2021-01-26 13:25:00,39.52,39.54,39.5,39.5,10263.0,37.9456,37.9648,37.9264,37.9264,10263.0
2021-01-26 13:30:00,39.5,39.58,39.5,39.53,65998.0,37.9264,38.0032,37.9264,37.9552,65998.0
2021-01-26 13:35:00,39.53,39.53,39.45,39.46,25820.0,37.9552,37.9552,37.8784,37.888,25820.0
2021-01-26 13:40:00,39.47,39.56,39.43,39.56,29018.0,37.8976,37.984,37.8592,37.984,29018.0
2021-01-26 13:45:00,39.56,39.6,39.52,39.52,7524.0,37.984,38.0224,37.9456,37.9456,7524.0
2021-01-26 13:50:00,39.54,39.55,39.48,39.48,11568.0,37.9648,37.9744,37.9072,37.9072,11568.0
2021-01-26 13:55:00,39.48,39.49,39.41,39.41,16056.0,37.9072,37.9168,37.84,37.84,16056.0
2021-01-26 14:00:00,39.41,39.52,39.38,39.5,24384.0,37.84,37.9456,37.8112,37.9264,24384.0
2021-01-26 14:05:00,39.49,39.54,39.48,39.51,17635.0,37.9168,37.9648,37.9072,37.936,17635.0
2021-01-26 14:10:00,39.51,39.58,39.48,39.55,52471.0,37.936,38.0032,37.9072,37.9744,52471.0
2021-01-26 14:15:00,39.55,39.56,39.41,39.41,70872.0,37.9744,37.984,37.84,37.84,70872.0
2021-01-26 14:20:00,39.43,39.48,39.38,39.47,11879.0,37.8592,37.9072,37.8112,37.8976,11879.0
2021-01-26 14:25:00,39.47,39.48,39.32,39.37,21548.0,37.8976,37.9072,37.7536,37.8016,21548.0
2021-01-26 14:30:00,39.36,39.37,39.28,39.31,9007.0,37.792,37.8016,37.7152,37.744,9007.0
2021-01-26 14:35:00,39.35,39.35,39.29,39.31,5913.0,37.7824,37.7824,37.7248,37.744,5913.0
2021-01-26 14:40:00,39.3,39.32,39.26,39.29,10732.0,37.7344,37.7536,37.696,37.7248,10732.0
2021-01-26 14:45:00,39.29,39.3,39.23,39.25,16495.0,37.7248,37.7344,37.6672,37.6864,16495.0
2021-01-26 14:50:00,39.25,39.27,39.21,39.24,12720.0,37.6864,37.7056,37.648,37.6768,12720.0
2021-01-26 14:55:00,39.23,39.41,39.23,39.41,40644.0,37.6672,37.84,37.6672,37.84,40644.0
2021-01-26 15:00:00,39.44,39.45,39.36,39.38,20745.0,37.8688,37.8784,37.792,37.8112,20745.0
2021-01-26 15:05:00,39.36,39.36,39.29,39.29,10837.0,37.792,37.792,37.7248,37.7248,10837.0
2021-01-26 15:10:00,39.28,39.3,39.26,39.27,16584.0,37.7152,37.7344,37.696,37.7056,16584.0
2021-01-26 15:15:00,39.26,39.29,39.25,39.26,19749.0,37.696,37.7248,37.6864,37.696,19749.0
2021-01-26 15:20:00,39.25,39.27,39.22,39.26,24101.0,37.6864,37.7056,37.6576,37.696,24101.0
2021-01-26 15:25:00,39.28,39.41,39.28,39.35,24820.0,37.7152,37.84,37.7152,37.7824,24820.0
2021-01-26 15:30:00,39.34,39.34,39.26,39.31,25876.0,37.7728,37.7728,37.696,37.744,25876.0
2021-01-26 15:35:00,39.32,39.33,39.25,39.27,47520.0,37.7536,37.7632,37.6864,37.7056,47520.0
2021-01-26 15:40:00,39.27,39.27,39.18,39.26,29298.0,37.7056,37.7056,37.6191,37.696,29298.0
2021-01-26 15:45:00,39.27,39.27,39.19,39.19,32330.0,37.7056,37.7056,37.6287,37.6287,32330.0
2021-01-26 15:50:00,39.2,39.25,39.17,39.21,46604.0,37.6383,37.6864,37.6095,37.648,46604.0
2021-01-26 15:55:00,39.21,39.22,39.1,39.16,144777.0,37.648,37.6576,37.5423,37.5999,144777.0
2021-01-27 09:30:00,38.25,38.33,37.88,38.16,95381.0,36.7262,36.803,36.3709,36.6398,95381.0
2021-01-27 09:35:00,38.15,38.27,38.05,38.09,13652.0,36.6302,36.7454,36.5342,36.5726,13652.0
2021-01-27 09:40:00,38.12,38.15,38.02,38.02,33766.0,36.6014,36.6302,36.5054,36.5054,33766.0
2021-01-27 09:45:00,38.02,38.17,37.95,38.01,49331.0,36.5054,36.6494,36.4381,36.4958,49331.0
2021-01-27 09:50:00,38.04,38.04,37.73,37.82,32122.0,36.5246,36.5246,36.2269,36.3133,32122.0
2021-01-27 09:55:00,37.82,38.07,37.82,38.04,21127.0,36.3133,36.5534,36.3133,36.5246,21127.0
2021-01-27 10:00:00,38.04,38.21,37.96,38.07,44886.0,36.5246,36.6878,36.4477,36.5534,44886.0
2021-01-27 10:05:00,38.05,38.24,37.97,38.23,16525.0,36.5342,36.7166,36.4573,36.707,16525.0
2021-01-27 10:10:00,38.18,38.3,38.14,38.19,54026.0,36.659,36.7742,36.6206,36.6686,54026.0
2021-01-27 10:15:00,38.18,38.23,38.04,38.12,27593.0,36.659,36.707,36.5246,36.6014,27593.0
2021-01-27 10:20:00,38.12,38.33,38.12,38.13,20805.0,36.6014,36.803,36.6014,36.611,20805.0
2021-01-27 10:25:00,38.14,38.25,38.13,38.15,25634.0,36.6206,36.7262,36.611,36.6302,25634.0
2021-01-27 10:30:00,38.18,38.3,38.08,38.14,23363.0,36.659,36.7742,36.563,36.6206,23363.0
2021-01-27 10:35:00,38.12,38.19,38.09,38.15,23498.0,36.6014,36.6686,36.5726,36.6302,23498.0
2021-01-27 10:40:00,38.14,38.29,38.06,38.25,48697.0,36.6206,36.7646,36.5438,36.7262,48697.0
2021-01-27 10:45:00,38.23,38.28,38.14,38.27,41975.0,36.707,36.755,36.6206,36.7454,41975.0
2021-01-27 10:50:00,38.28,38.39,38.21,38.34,28058.0,36.755,36.8606,36.6878,36.8126,28058.0
2021-01-27 10:55:00,38.34,38.5,38.34,38.5,26722.0,36.8126,36.9662,36.8126,36.9662,26722.0
2021-01-27 11:00:00,38.51,38.51,38.37,38.4,12037.0,36.9758,36.9758,36.8414,36.8702,12037.0
2021-01-27 11:05:00,38.38,38.38,38.29,38.3,12215.0,36.851,36.851,36.7646,36.7742,12215.0
2021-01-27 11:10:00,38.31,38.33,38.1,38.15,8383.0,36.7838,36.803,36.5822,36.6302,8383.0
2021-01-27 11:15:00,38.15,38.19,38.1,38.1,24356.0,36.6302,36.6686,36.5822,36.5822,24356.0
2021-01-27 11:20:00,38.1,38.16,38.07,38.11,32096.0,36.5822,36.6398,36.5534,36.5918,32096.0
2021-01-27 11:25:00,38.11,38.11,37.98,38.04,26770.0,36.5918,36.5918,36.467,36.5246,26770.0
2021-01-27 11:30:00,38.05,38.07,37.89,37.93,21367.0,36.5342,36.5534,36.3805,36.4189,21367.0
2021-01-27 11:35:00,37.93,38.02,37.9,37.98,9879.0,36.4189,36.5054,36.3901,36.467,9879.0
2021-01-27 11:40:00,37.98,38.01,37.87,37.88,14727.0,36.467,36.4958,36.3613,36.3709,14727.0
2021-01-27 11:45:00,37.89,37.96,37.77,37.78,19768.0,36.3805,36.4477,36.2653,36.2749,19768.0
2021-01-27 11:50:00,37.82,37.91,37.79,37.83,20734.0,36.3133,36.3997,36.2845,36.3229,20734.0
2021-01-27 11:55:00,37.83,37.9,37.79,37.83,24862.0,36.3229,36.3901,36.2845,36.3229,24862.0
2021-01-27 12:00:00,37.8,37.93,37.79,37.85,23811.0,36.2941,36.4189,36.2845,36.3421,23811.0
2021-01-27 12:05:00,37.87,37.92,37.83,37.84,17318.0,36.3613,36.4093,36.3229,36.3325,17318.0
2021-01-27 12:10:00,37.81,37.84,37.75,37.78,23468.0,36.3037,36.3325,36.2461,36.2749,23468.0
2021-01-27 12:15:00,37.82,37.82,37.76,37.82,23812.0,36.3133,36.3133,36.2557,36.3133,23812.0
2021-01-27 12:20:00,37.79,37.91,37.76,37.91,13901.0,36.2845,36.3997,36.2557,36.3997,13901.0
2021-01-27 12:25:00,37.86,37.94,37.85,37.85,16554.0,36.3517,36.4285,36.3421,36.3421,16554.0
2021-01-27 12:30:00,37.84,37.9,37.8,37.84,12360.0,36.3325,36.3901,36.2941,36.3325,12360.0
2021-01-27 12:35:00,37.84,37.92,37.76,37.92,8995.0,36.3325,36.4093,36.2557,36.4093,8995.0
2021-01-27 12:40:00,37.9,38.0,37.9,37.97,11375.0,36.3901,36.4862,36.3901,36.4573,11375.0
2021-01-27 12:45:00,37.96,38.01,37.93,38.0,26282.0,36.4477,36.4958,36.4189,36.4862,26282.0
2021-01-27 12:50:00,38.05,38.06,37.96,38.01,10330.0,36.5342,36.5438,36.4477,36.4958,10330.0
2021-01-27 12:55:00,38.01,38.12,37.99,38.12,17298.0,36.4958,36.6014,36.4766,36.6014,17298.0
2021-01-27 13:00:00,38.1,38.19,38.08,38.13,12673.0,36.5822,36.6686,36.563,36.611,12673.0
2021-01-27 13:05:00,38.12,38.17,38.08,38.09,13755.0,36.6014,36.6494,36.563,36.5726,13755.0
2021-01-27 13:10:00,38.08,38.11,38.0,38.06,10239.0,36.563,36.5918,36.4862,36.5438,10239.0
2021-01-27 13:15:00,38.04,38.1,38.01,38.07,9513.0,36.5246,36.5822,36.4958,36.5534,9513.0
2021-01-27 13:20:00,38.09,38.11,38.0,38.1,12697.0,36.5726,36.5918,36.4862,36.5822,12697.0
2021-01-27 13:25:00,38.1,38.14,38.09,38.14,10979.0,36.5822,36.6206,36.5726,36.6206,10979.0
2021-01-27 13:30:00,38.14,38.18,38.09,38.12,14951.0,36.6206,36.659,36.5726,36.6014,14951.0
2021-01-27 13:35:00,38.12,38.14,38.06,38.08,11139.0,36.6014,36.6206,36.5438,36.563,11139.0
2021-01-27 13:40:00,38.1,38.18,38.07,38.1,12896.0,36.5822,36.659,36.5534,36.5822,12896.0
2021-01-27 13:45:00,38.12,38.2,38.1,38.18,25623.0,36.6014,36.6782,36.5822,36.659,25623.0
2021-01-27 13:50:00,38.17,38.26,38.14,38.25,11798.0,36.6494,36.7358,36.6206,36.7262,11798.0
2021-01-27 13:55:00,38.25,38.25,38.16,38.2,10453.0,36.7262,36.7262,36.6398,36.6782,10453.0
2021-01-27 14:00:00,38.2,38.35,38.17,38.22,13501.0,36.6782,36.8222,36.6494,36.6974,13501.0
2021-01-27 14:05:00,38.2,38.21,38.14,38.2,8607.0,36.6782,36.6878,36.6206,36.6782,8607.0
2021-01-27 14:10:00,38.21,38.22,38.13,38.15,17455.0,36.6878,36.6974,36.611,36.6302,17455.0
2021-01-27 14:15:00,38.14,38.18,38.09,38.1,38739.0,36.6206,36.659,36.5726,36.5822,38739.0
2021-01-27 14:20:00,38.11,38.16,38.11,38.14,28921.0,36.5918,36.6398,36.5918,36.6206,28921.0
2021-01-27 14:25:00,38.14,38.14,38.01,38.01,15842.0,36.6206,36.6206,36.4958,36.4958,15842.0
2021-01-27 14:30:00,38.02,38.1,37.92,37.92,65815.0,36.5054,36.5822,36.4093,36.4093,65815.0
2021-01-27 14:35:00,37.93,37.93,37.82,37.87,14236.0,36.4189,36.4189,36.3133,36.3613,14236.0
2021-01-27 14:40:00,37.84,37.86,37.8,37.82,8883.0,36.3325,36.3517,36.2941,36.3133,8883.0
2021-01-27 14:45:00,37.83,37.86,37.78,37.82,32107.0,36.3229,36.3517,36.2749,36.3133,32107.0
2021-01-27 14:50:00,37.86,37.86,37.76,37.82,25881.0,36.3517,36.3517,36.2557,36.3133,25881.0
2021-01-27 14:55:00,37.81,37.81,37.7,37.71,14586.0,36.3037,36.3037,36.1981,36.2077,14586.0
2021-01-27 15:00:00,37.7,37.73,37.6,37.66,21194.0,36.1981,36.2269,36.1021,36.1597,21194.0
2021-01-27 15:05:00,37.66,37.7,37.64,37.66,7728.0,36.1597,36.1981,36.1405,36.1597,7728.0
2021-01-27 15:10:00,37.63,37.82,37.62,37.79,37904.0,36.1309,36.3133,36.1213,36.2845,37904.0
2021-01-27 15:15:00,37.81,37.82,37.73,37.75,24392.0,36.3037,36.3133,36.2269,36.2461,24392.0
2021-01-27 15:20:00,37.74,37.77,37.65,37.69,32099.0,36.2365,36.2653,36.1501,36.1885,32099.0
2021-01-27 15:25:00,37.69,37.76,37.64,37.67,22370.0,36.1885,36.2557,36.1405,36.1693,22370.0
2021-01-27 15:30:00,37.67,37.71,37.64,37.68,51246.0,36.1693,36.2077,36.1405,36.1789,51246.0
2021-01-27 15:35:00,37.67,37.69,37.55,37.59,52006.0,36.1693,36.1885,36.0541,36.0925,52006.0
2021-01-27 15:40:00,37.59,37.59,37.49,37.54,55611.0,36.0925,36.0925,35.9965,36.0445,55611.0
2021-01-27 15:45:00,37.54,37.62,37.5,37.59,43775.0,36.0445,36.1213,36.0061,36.0925,43775.0
2021-01-27 15:50:00,37.58,37.78,37.57,37.66,66312.0,36.0829,36.2749,36.0733,36.1597,66312.0
2021-01-27 15:55:00,37.66,37.71,37.5,37.54,201314.0,36.1597,36.2077,36.0061,36.0445,201314.0
2021-01-28 09:30:00,37.99,38.05,37.65,37.8,45057.0,36.4766,36.5342,36.1501,36.2941,45057.0
2021-01-28 09:35:00,37.87,37.95,37.83,37.91,16121.0,36.3613,36.4381,36.3229,36.3997,16121.0
2021-01-28 09:40:00,37.91,38.25,37.86,38.21,37111.0,36.3997,36.7262,36.3517,36.6878,37111.0
2021-01-28 09:45:00,38.21,38.48,38.21,38.4,12693.0,36.6878,36.947,36.6878,36.8702,12693.0
2021-01-28 09:50:00,38.41,38.44,38.34,38.34,13979.0,36.8798,36.9086,36.8126,36.8126,13979.0
2021-01-28 09:55:00,38.29,38.42,38.19,38.33,18963.0,36.7646,36.8894,36.6686,36.803,18963.0
2021-01-28 10:00:00,38.32,38.51,38.31,38.4,23903.0,36.7934,36.9758,36.7838,36.8702,23903.0
2021-01-28 10:05:00,38.39,38.5,38.36,38.5,27817.0,36.8606,36.9662,36.8318,36.9662,27817.0
2021-01-28 10:10:00,38.54,38.54,38.42,38.45,23650.0,37.0046,37.0046,36.8894,36.9182,23650.0
2021-01-28 10:15:00,38.46,38.62,38.42,38.58,15443.0,36.9278,37.0815,36.8894,37.043,15443.0
2021-01-28 10:20:00,38.59,38.6,38.4,38.4,17995.0,37.0527,37.0623,36.8702,36.8702,17995.0
2021-01-28 10:25:00,38.39,38.5,38.3,38.42,21718.0,36.8606,36.9662,36.7742,36.8894,21718.0
2021-01-28 10:30:00,38.45,38.6,38.43,38.59,17221.0,36.9182,37.0623,36.899,37.0527,17221.0
2021-01-28 10:35:00,38.59,38.79,38.59,38.76,23250.0,37.0527,37.2447,37.0527,37.2159,23250.0
2021-01-28 10:40:00,38.78,38.8,38.63,38.68,14452.0,37.2351,37.2543,37.0911,37.1391,14452.0
2021-01-28 10:45:00,38.68,38.76,38.67,38.7,16863.0,37.1391,37.2159,37.1295,37.1583,16863.0
2021-01-28 10:50:00,38.69,38.76,38.69,38.69,16810.0,37.1487,37.2159,37.1487,37.1487,16810.0
2021-01-28 10:55:00,38.67,38.75,38.62,38.66,14018.0,37.1295,37.2063,37.0815,37.1199,14018.0
2021-01-28 11:00:00,38.69,38.87,38.69,38.85,19497.0,37.1487,37.3215,37.1487,37.3023,19497.0
2021-01-28 11:05:00,38.87,38.96,38.84,38.95,16189.0,37.3215,37.4079,37.2927,37.3983,16189.0
2021-01-28 11:10:00,38.97,39.07,38.95,39.0,12035.0,37.4175,37.5135,37.3983,37.4463,12035.0
2021-01-28 11:15:00,39.03,39.07,38.92,38.95,14699.0,37.4751,37.5135,37.3695,37.3983,14699.0
2021-01-28 11:20:00,38.93,38.93,38.77,38.79,12920.0,37.3791,37.3791,37.2255,37.2447,12920.0
2021-01-28 11:25:00,38.8,38.82,38.72,38.75,13255.0,37.2543,37.2735,37.1775,37.2063,13255.0
2021-01-28 11:30:00,38.78,38.84,38.69,38.74,19427.0,37.2351,37.2927,37.1487,37.1967,19427.0
2021-01-28 11:35:00,38.76,38.83,38.75,38.77,7314.0,37.2159,37.2831,37.2063,37.2255,7314.0
2021-01-28 11:40:00,38.79,38.83,38.76,38.81,11394.0,37.2447,37.2831,37.2159,37.2639,11394.0
2021-01-28 11:45:00,38.81,38.82,38.72,38.82,11661.0,37.2639,37.2735,37.1775,37.2735,11661.0
2021-01-28 11:50:00,38.83,38.92,38.83,38.87,19353.0,37.2831,37.3695,37.2831,37.3215,19353.0
2021-01-28 11:55:00,38.87,38.88,38.73,38.74,21386.0,37.3215,37.3311,37.1871,37.1967,21386.0
2021-01-28 12:00:00,38.75,38.77,38.71,38.76,24305.0,37.2063,37.2255,37.1679,37.2159,24305.0
2021-01-28 12:05:00,38.77,38.8,38.73,38.77,37122.0,37.2255,37.2543,37.1871,37.2255,37122.0
2021-01-28 12:10:00,38.75,38.78,38.67,38.77,17859.0,37.2063,37.2351,37.1295,37.2255,17859.0
2021-01-28 12:15:00,38.78,38.84,38.78,38.78,8947.0,37.2351,37.2927,37.2351,37.2351,8947.0
2021-01-28 12:20:00,38.78,38.85,38.76,38.82,10333.0,37.2351,37.3023,37.2159,37.2735,10333.0
2021-01-28 12:25:00,38.83,38.85,38.77,38.77,10538.0,37.2831,37.3023,37.2255,37.2255,10538.0
2021-01-28 12:30:00,38.8,38.89,38.79,38.87,8828.0,37.2543,37.3407,37.2447,37.3215,8828.0
2021-01-28 12:35:00,38.88,38.97,38.88,38.97,10953.0,37.3311,37.4175,37.3311,37.4175,10953.0
2021-01-28 12:40:00,38.95,38.98,38.93,38.96,9450.0,37.3983,37.4271,37.3791,37.4079,9450.0
2021-01-28 12:45:00,38.96,39.05,38.96,39.04,13233.0,37.4079,37.4943,37.4079,37.4847,13233.0
2021-01-28 12:50:00,39.04,39.11,39.02,39.09,7489.0,37.4847,37.5519,37.4655,37.5327,7489.0
2021-01-28 12:55:00,39.09,39.11,39.02,39.03,11915.0,37.5327,37.5519,37.4655,37.4751,11915.0
2021-01-28 13:00:00,39.05,39.1,39.02,39.04,13483.0,37.4943,37.5423,37.4655,37.4847,13483.0
2021-01-28 13:05:00,39.06,39.07,39.0,39.01,9746.0,37.5039,37.5135,37.4463,37.4559,9746.0
2021-01-28 13:10:00,39.02,39.05,39.01,39.05,36871.0,37.4655,37.4943,37.4559,37.4943,36871.0
2021-01-28 13:15:00,39.04,39.1,38.98,39.06,17969.0,37.4847,37.5423,37.4271,37.5039,17969.0
2021-01-28 13:20:00,39.09,39.1,39.04,39.09,12325.0,37.5327,37.5423,37.4847,37.5327,12325.0
2021-01-28 13:25:00,39.08,39.09,39.02,39.04,12623.0,37.5231,37.5327,37.4655,37.4847,12623.0
2021-01-28 13:30:00,39.04,39.1,39.02,39.09,16385.0,37.4847,37.5423,37.4655,37.5327,16385.0
2021-01-28 13:35:00,39.1,39.21,39.09,39.17,13454.0,37.5423,37.648,37.5327,37.6095,13454.0
2021-01-28 13:40:00,39.18,39.19,39.13,39.14,9379.0,37.6191,37.6287,37.5711,37.5807,9379.0
2021-01-28 13:45:00,39.14,39.14,39.05,39.06,14339.0,37.5807,37.5807,37.4943,37.5039,14339.0
2021-01-28 13:50:00,39.07,39.08,39.02,39.07,8663.0,37.5135,37.5231,37.4655,37.5135,8663.0
2021-01-28 13:55:00,39.08,39.12,39.06,39.11,10186.0,37.5231,37.5615,37.5039,37.5519,10186.0
2021-01-28 14:00:00,39.13,39.17,39.11,39.11,9824.0,37.5711,37.6095,37.5519,37.5519,9824.0
2021-01-28 14:05:00,39.11,39.12,39.06,39.08,11415.0,37.5519,37.5615,37.5039,37.5231,11415.0
2021-01-28 14:10:00,39.1,39.12,39.01,39.03,11613.0,37.5423,37.5615,37.4559,37.4751,11613.0
2021-01-28 14:15:00,39.04,39.07,38.99,39.02,22436.0,37.4847,37.5135,37.4367,37.4655,22436.0
2021-01-28 14:20:00,39.01,39.06,39.0,39.06,11227.0,37.4559,37.5039,37.4463,37.5039,11227.0
2021-01-28 14:25:00,39.06,39.15,39.06,39.13,6726.0,37.5039,37.5903,37.5039,37.5711,6726.0
2021-01-28 14:30:00,39.14,39.19,39.13,39.16,12780.0,37.5807,37.6287,37.5711,37.5999,12780.0
2021-01-28 14:35:00,39.18,39.2,39.16,39.2,13854.0,37.6191,37.6383,37.5999,37.6383,13854.0
2021-01-28 14:40:00,39.19,39.2,39.09,39.1,16831.0,37.6287,37.6383,37.5327,37.5423,16831.0
2021-01-28 14:45:00,39.11,39.24,39.11,39.22,20299.0,37.5519,37.6768,37.5519,37.6576,20299.0
2021-01-28 14:50:00,39.22,39.27,39.18,39.2,14146.0,37.6576,37.7056,37.6191,37.6383,14146.0
2021-01-28 14:55:00,39.2,39.26,39.18,39.25,15289.0,37.6383,37.696,37.6191,37.6864,15289.0
2021-01-28 15:00:00,39.24,39.26,39.19,39.22,14523.0,37.6768,37.696,37.6287,37.6576,14523.0
2021-01-28 15:05:00,39.2,39.25,39.2,39.25,11503.0,37.6383,37.6864,37.6383,37.6864,11503.0
2021-01-28 15:10:00,39.24,39.32,39.22,39.3,12296.0,37.6768,37.7536,37.6576,37.7344,12296.0
2021-01-28 15:15:00,39.3,39.31,39.2,39.24,14792.0,37.7344,37.744,37.6383,37.6768,14792.0
2021-01-28 15:20:00,39.23,39.28,39.19,39.22,19528.0,37.6672,37.7152,37.6287,37.6576,19528.0
2021-01-28 15:25:00,39.23,39.25,39.19,39.2,30272.0,37.6672,37.6864,37.6287,37.6383,30272.0
2021-01-28 15:30:00,39.2,39.26,39.11,39.12,32207.0,37.6383,37.696,37.5519,37.5615,32207.0
2021-01-28 15:35:00,39.12,39.24,39.09,39.23,30712.0,37.5615,37.6768,37.5327,37.6672,30712.0
2021-01-28 15:40:00,39.24,39.26,39.17,39.18,35741.0,37.6768,37.696,37.6095,37.6191,35741.0
2021-01-28 15:45:00,39.18,39.21,39.13,39.18,25935.0,37.6191,37.648,37.5711,37.6191,25935.0
2021-01-28 15:50:00,39.18,39.18,39.04,39.06,67829.0,37.6191,37.6191,37.4847,37.5039,67829.0
2021-01-28 15:55:00,39.07,39.07,38.93,38.94,154875.0,37.5135,37.5135,37.3791,37.3887,154875.0
2021-01-29 09:30:00,38.63,38.91,38.49,38.56,29583.0,37.0911,37.3599,36.9566,37.0238,29583.0
2021-01-29 09:35:00,38.53,38.63,38.32,38.63,52868.0,36.995,37.0911,36.7934,37.0911,52868.0
2021-01-29 09:40:00,38.72,38.78,38.55,38.56,19109.0,37.1775,37.2351,37.0142,37.0238,19109.0
2021-01-29 09:45:00,38.62,38.69,38.47,38.54,70363.0,37.0815,37.1487,36.9374,37.0046,70363.0
2021-01-29 09:50:00,38.49,38.55,38.42,38.5,224775.0,36.9566,37.0142,36.8894,36.9662,224775.0
2021-01-29 09:55:00,38.49,38.81,38.45,38.75,30435.0,36.9566,37.2639,36.9182,37.2063,30435.0
2021-01-29 10:00:00,38.79,38.83,38.72,38.79,11910.0,37.2447,37.2831,37.1775,37.2447,11910.0
2021-01-29 10:05:00,38.8,38.83,38.73,38.82,15605.0,37.2543,37.2831,37.1871,37.2735,15605.0
2021-01-29 10:10:00,38.86,38.87,38.78,38.79,9743.0,37.3119,37.3215,37.2351,37.2447,9743.0
2021-01-29 10:15:00,38.77,38.78,38.63,38.67,17588.0,37.2255,37.2351,37.0911,37.1295,17588.0
2021-01-29 10:20:00,38.66,38.69,38.62,38.67,18284.0,37.1199,37.1487,37.0815,37.1295,18284.0
2021-01-29 10:25:00,38.67,38.71,38.61,38.67,20077.0,37.1295,37.1679,37.0719,37.1295,20077.0
2021-01-29 10:30:00,38.67,38.7,38.64,38.66,17780.0,37.1295,37.1583,37.1007,37.1199,17780.0
2021-01-29 10:35:00,38.65,38.67,38.61,38.62,18265.0,37.1103,37.1295,37.0719,37.0815,18265.0
2021-01-29 10:40:00,38.62,38.63,38.54,38.56,23739.0,37.0815,37.0911,37.0046,37.0238,23739.0
2021-01-29 10:45:00,38.56,38.66,38.55,38.63,17960.0,37.0238,37.1199,37.0142,37.0911,17960.0
2021-01-29 10:50:00,38.62,38.68,38.6,38.66,10862.0,37.0815,37.1391,37.0623,37.1199,10862.0
2021-01-29 10:55:00,38.66,38.72,38.65,38.72,6304.0,37.1199,37.1775,37.1103,37.1775,6304.0
2021-01-29 11:00:00,38.71,38.71,38.62,38.66,8550.0,37.1679,37.1679,37.0815,37.1199,8550.0
2021-01-29 11:05:00,38.66,38.67,38.6,38.63,9410.0,37.1199,37.1295,37.0623,37.0911,9410.0
2021-01-29 11:10:00,38.63,38.63,38.58,38.6,12971.0,37.0911,37.0911,37.043,37.0623,12971.0
2021-01-29 11:15:00,38.59,38.63,38.56,38.62,11583.0,37.0527,37.0911,37.0238,37.0815,11583.0
2021-01-29 11:20:00,38.61,38.67,38.59,38.64,10591.0,37.0719,37.1295,37.0527,37.1007,10591.0
2021-01-29 11:25:00,38.65,38.67,38.6,38.64,19019.0,37.1103,37.1295,37.0623,37.1007,19019.0
2021-01-29 11:30:00,38.63,38.65,38.59,38.59,18558.0,37.0911,37.1103,37.0527,37.0527,18558.0
2021-01-29 11:35:00,38.61,38.64,38.56,38.64,13143.0,37.0719,37.1007,37.0238,37.1007,13143.0
2021-01-29 11:40:00,38.63,38.64,38.61,38.63,8683.0,37.0911,37.1007,37.0719,37.0911,8683.0
2021-01-29 11:45:00,38.62,38.67,38.6,38.65,10561.0,37.0815,37.1295,37.0623,37.1103,10561.0
2021-01-29 11:50:00,38.66,38.66,38.58,38.62,15705.0,37.1199,37.1199,37.043,37.0815,15705.0
2021-01-29 11:55:00,38.65,38.76,38.62,38.76,14729.0,37.1103,37.2159,37.0815,37.2159,14729.0
2021-01-29 12:00:00,38.74,38.77,38.72,38.76,8053.0,37.1967,37.2255,37.1775,37.2159,8053.0
2021-01-29 12:05:00,38.75,38.76,38.68,38.71,8200.0,37.2063,37.2159,37.1391,37.1679,8200.0
2021-01-29 12:10:00,38.71,38.72,38.64,38.65,10328.0,37.1679,37.1775,37.1007,37.1103,10328.0
2021-01-29 12:15:00,38.65,38.65,38.57,38.58,17699.0,37.1103,37.1103,37.0334,37.043,17699.0
2021-01-29 12:20:00,38.58,38.59,38.5,38.5,20654.0,37.043,37.0527,36.9662,36.9662,20654.0
2021-01-29 12:25:00,38.48,38.52,38.44,38.5,23520.0,36.947,36.9854,36.9086,36.9662,23520.0
2021-01-29 12:30:00,38.49,38.51,38.46,38.46,26898.0,36.9566,36.9758,36.9278,36.9278,26898.0
2021-01-29 12:35:00,38.41,38.49,38.38,38.48,46801.0,36.8798,36.9566,36.851,36.947,46801.0
2021-01-29 12:40:00,38.49,38.57,38.48,38.53,46774.0,36.9566,37.0334,36.947,36.995,46774.0
2021-01-29 12:45:00,38.53,38.53,38.28,38.28,50547.0,36.995,36.995,36.755,36.755,50547.0
2021-01-29 12:50:00,38.3,38.58,38.29,38.56,26878.0,36.7742,37.043,36.7646,37.0238,26878.0
2021-01-29 12:55:00,38.56,38.6,38.51,38.54,79153.0,37.0238,37.0623,36.9758,37.0046,79153.0
2021-01-29 13:00:00,38.53,38.57,38.49,38.49,276917.0,36.995,37.0334,36.9566,36.9566,276917.0
2021-01-29 13:05:00,38.49,38.51,38.37,38.39,55736.0,36.9566,36.9758,36.8414,36.8606,55736.0
2021-01-29 13:10:00,38.38,38.39,38.34,38.36,24985.0,36.851,36.8606,36.8126,36.8318,24985.0
2021-01-29 13:15:00,38.35,38.35,38.17,38.19,15728.0,36.8222,36.8222,36.6494,36.6686,15728.0
2021-01-29 13:20:00,38.19,38.44,38.19,38.41,50415.0,36.6686,36.9086,36.6686,36.8798,50415.0
2021-01-29 13:25:00,38.4,38.57,38.39,38.57,23796.0,36.8702,37.0334,36.8606,37.0334,23796.0
2021-01-29 13:30:00,38.56,38.65,38.56,38.63,38473.0,37.0238,37.1103,37.0238,37.0911,38473.0
2021-01-29 13:35:00,38.64,38.73,38.61,38.73,27367.0,37.1007,37.1871,37.0719,37.1871,27367.0
2021-01-29 13:40:00,38.73,38.88,38.7,38.87,43728.0,37.1871,37.3311,37.1583,37.3215,43728.0
2021-01-29 13:45:00,38.88,38.9,38.74,38.76,38107.0,37.3311,37.3503,37.1967,37.2159,38107.0
2021-01-29 13:50:00,38.76,38.81,38.73,38.78,33059.0,37.2159,37.2639,37.1871,37.2351,33059.0
2021-01-29 13:55:00,38.78,38.8,38.74,38.75,26213.0,37.2351,37.2543,37.1967,37.2063,26213.0
2021-01-29 14:00:00,38.75,38.96,38.74,38.93,26719.0,37.2063,37.4079,37.1967,37.3791,26719.0
2021-01-29 14:05:00,38.93,38.99,38.91,38.94,167654.0,37.3791,37.4367,37.3599,37.3887,167654.0
2021-01-29 14:10:00,38.94,38.96,38.88,38.95,19657.0,37.3887,37.4079,37.3311,37.3983,19657.0
2021-01-29 14:15:00,38.95,38.99,38.91,38.98,23248.0,37.3983,37.4367,37.3599,37.4271,23248.0
2021-01-29 14:20:00,38.98,39.0,38.92,38.97,20628.0,37.4271,37.4463,37.3695,37.4175,20628.0
2021-01-29 14:25:00,38.96,38.96,38.83,38.89,18415.0,37.4079,37.4079,37.2831,37.3407,18415.0
2021-01-29 14:30:00,38.88,38.88,38.81,38.86,26679.0,37.3311,37.3311,37.2639,37.3119,26679.0
2021-01-29 14:35:00,38.85,38.91,38.85,38.91,28920.0,37.3023,37.3599,37.3023,37.3599,28920.0
2021-01-29 14:40:00,38.9,38.95,38.85,38.9,27906.0,37.3503,37.3983,37.3023,37.3503,27906.0
2021-01-29 14:45:00,38.89,38.99,38.88,38.96,28753.0,37.3407,37.4367,37.3311,37.4079,28753.0
2021-01-29 14:50:00,38.98,39.03,38.97,39.0,26900.0,37.4271,37.4751,37.4175,37.4463,26900.0
2021-01-29 14:55:00,39.0,39.04,38.96,38.99,27084.0,37.4463,37.4847,37.4079,37.4367,27084.0
2021-01-29 15:00:00,39.0,39.18,38.99,39.17,29260.0,37.4463,37.6191,37.4367,37.6095,29260.0
2021-01-29 15:05:00,39.17,39.18,39.09,39.13,30013.0,37.6095,37.6191,37.5327,37.5711,30013.0
2021-01-29 15:10:00,39.13,39.23,39.12,39.22,25264.0,37.5711,37.6672,37.5615,37.6576,25264.0
2021-01-29 15:15:00,39.23,39.25,39.17,39.23,29373.0,37.6672,37.6864,37.6095,37.6672,29373.0
2021-01-29 15:20:00,39.23,39.3,39.22,39.3,39293.0,37.6672,37.7344,37.6576,37.7344,39293.0
2021-01-29 15:25:00,39.3,39.34,39.22,39.22,44177.0,37.7344,37.7728,37.6576,37.6576,44177.0
2021-01-29 15:30:00,39.23,39.25,39.14,39.17,29679.0,37.6672,37.6864,37.5807,37.6095,29679.0
2021-01-29 15:35:00,39.16,39.18,39.1,39.11,34085.0,37.5999,37.6191,37.5423,37.5519,34085.0
2021-01-29 15:40:00,39.11,39.12,39.06,39.1,40132.0,37.5519,37.5615,37.5039,37.5423,40132.0
2021-01-29 15:45:00,39.1,39.11,39.0,39.04,51346.0,37.5423,37.5519,37.4463,37.4847,51346.0
2021-01-29 15:50:00,39.04,39.08,39.01,39.03,74664.0,37.4847,37.5231,37.4559,37.4751,74664.0
2021-01-29 15:55:00,39.02,39.06,38.88,38.95,219413.0,37.4655,37.5039,37.3311,37.3983,219413.0
2021-02-01 09:30:00,39.25,39.62,39.22,39.44,25516.0,37.6864,38.0416,37.6576,37.8688,25516.0
2021-02-01 09:35:00,39.51,39.59,39.4,39.56,8032.0,37.936,38.0128,37.8304,37.984,8032.0
2021-02-01 09:40:00,39.57,39.75,39.53,39.73,9727.0,37.9936,38.1664,37.9552,38.1472,9727.0
2021-02-01 09:45:00,39.71,39.87,39.67,39.84,17925.0,38.128,38.2817,38.0896,38.2529,17925.0
2021-02-01 09:50:00,39.9,39.93,39.78,39.78,20670.0,38.3105,38.3393,38.1952,38.1952,20670.0
2021-02-01 09:55:00,39.8,39.94,39.8,39.87,12903.0,38.2144,38.3489,38.2144,38.2817,12903.0
2021-02-01 10:00:00,39.83,39.94,39.77,39.94,20022.0,38.2433,38.3489,38.1856,38.3489,20022.0
2021-02-01 10:05:00,39.94,40.08,39.94,40.03,25282.0,38.3489,38.4833,38.3489,38.4353,25282.0
2021-02-01 10:10:00,40.04,40.08,39.94,39.98,18319.0,38.4449,38.4833,38.3489,38.3873,18319.0
2021-02-01 10:15:00,39.94,40.17,39.94,40.17,21864.0,38.3489,38.5697,38.3489,38.5697,21864.0
2021-02-01 10:20:00,40.15,40.15,40.0,40.03,9182.0,38.5505,38.5505,38.4065,38.4353,9182.0
2021-02-01 10:25:00,40.03,40.08,40.01,40.04,13419.0,38.4353,38.4833,38.4161,38.4449,13419.0
2021-02-01 10:30:00,40.02,40.17,40.02,40.17,14895.0,38.4257,38.5697,38.4257,38.5697,14895.0
2021-02-01 10:35:00,40.19,40.21,40.05,40.07,13032.0,38.5889,38.6081,38.4545,38.4737,13032.0
2021-02-01 10:40:00,40.05,40.1,40.0,40.05,8338.0,38.4545,38.5025,38.4065,38.4545,8338.0
2021-02-01 10:45:00,40.04,40.09,40.0,40.04,10096.0,38.4449,38.4929,38.4065,38.4449,10096.0
2021-02-01 10:50:00,40.07,40.08,39.98,40.02,25975.0,38.4737,38.4833,38.3873,38.4257,25975.0
2021-02-01 10:55:00,40.0,40.09,39.97,40.09,21101.0,38.4065,38.4929,38.3777,38.4929,21101.0
2021-02-01 11:00:00,40.08,40.11,40.01,40.1,44555.0,38.4833,38.5121,38.4161,38.5025,44555.0
2021-02-01 11:05:00,40.11,40.16,40.07,40.12,16608.0,38.5121,38.5601,38.4737,38.5217,16608.0
2021-02-01 11:10:00,40.11,40.17,40.08,40.11,10633.0,38.5121,38.5697,38.4833,38.5121,10633.0
2021-02-01 11:15:00,40.11,40.14,40.11,40.13,6383.0,38.5121,38.5409,38.5121,38.5313,6383.0
2021-02-01 11:20:00,40.13,40.17,40.12,40.16,22478.0,38.5313,38.5697,38.5217,38.5601,22478.0
2021-02-01 11:25:00,40.18,40.19,40.07,40.09,12390.0,38.5793,38.5889,38.4737,38.4929,12390.0
2021-02-01 11:30:00,40.09,40.2,40.09,40.15,12314.0,38.4929,38.5985,38.4929,38.5505,12314.0
2021-02-01 11:35:00,40.13,40.14,40.06,40.1,12307.0,38.5313,38.5409,38.4641,38.5025,12307.0
2021-02-01 11:40:00,40.11,40.23,40.11,40.23,10658.0,38.5121,38.6273,38.5121,38.6273,10658.0
2021-02-01 11:45:00,40.23,40.42,40.23,40.42,44379.0,38.6273,38.8097,38.6273,38.8097,44379.0
2021-02-01 11:50:00,40.41,40.46,40.38,40.43,17142.0,38.8001,38.8482,38.7713,38.8193,17142.0
2021-02-01 11:55:00,40.43,40.45,40.38,40.38,17151.0,38.8193,38.8386,38.7713,38.7713,17151.0
2021-02-01 12:00:00,40.38,40.49,40.38,40.47,16273.0,38.7713,38.877,38.7713,38.8578,16273.0
2021-02-01 12:05:00,40.48,40.48,40.39,40.39,7170.0,38.8674,38.8674,38.7809,38.7809,7170.0
2021-02-01 12:10:00,40.39,40.5,40.37,40.48,12083.0,38.7809,38.8866,38.7617,38.8674,12083.0
2021-02-01 12:15:00,40.47,40.51,40.47,40.5,9985.0,38.8578,38.8962,38.8578,38.8866,9985.0
2021-02-01 12:20:00,40.51,40.54,40.51,40.54,12585.0,38.8962,38.925,38.8962,38.925,12585.0
2021-02-01 12:25:00,40.54,40.55,40.48,40.52,12342.0,38.925,38.9346,38.8674,38.9058,12342.0
2021-02-01 12:30:00,40.52,40.59,40.52,40.55,8951.0,38.9058,38.973,38.9058,38.9346,8951.0
2021-02-01 12:35:00,40.55,40.56,40.52,40.54,6923.0,38.9346,38.9442,38.9058,38.925,6923.0
2021-02-01 12:40:00,40.54,40.59,40.53,40.57,15957.0,38.925,38.973,38.9154,38.9538,15957.0
2021-02-01 12:45:00,40.58,40.58,40.5,40.52,15126.0,38.9634,38.9634,38.8866,38.9058,15126.0
2021-02-01 12:50:00,40.52,40.58,40.52,40.55,14848.0,38.9058,38.9634,38.9058,38.9346,14848.0
2021-02-01 12:55:00,40.53,40.58,40.53,40.57,10678.0,38.9154,38.9634,38.9154,38.9538,10678.0
2021-02-01 13:00:00,40.58,40.65,40.57,40.65,6051.0,38.9634,39.0306,38.9538,39.0306,6051.0
2021-02-01 13:05:00,40.65,40.66,40.58,40.58,18110.0,39.0306,39.0402,38.9634,38.9634,18110.0
2021-02-01 13:10:00,40.58,40.67,40.53,40.65,8381.0,38.9634,39.0498,38.9154,39.0306,8381.0
2021-02-01 13:15:00,40.65,40.71,40.63,40.71,17905.0,39.0306,39.0882,39.0114,39.0882,17905.0
2021-02-01 13:20:00,40.71,40.76,40.68,40.72,23913.0,39.0882,39.1362,39.0594,39.0978,23913.0
2021-02-01 13:25:00,40.71,40.73,40.69,40.7,8105.0,39.0882,39.1074,39.069,39.0786,8105.0
2021-02-01 13:30:00,40.7,40.71,40.69,40.71,5519.0,39.0786,39.0882,39.069,39.0882,5519.0
2021-02-01 13:35:00,40.7,40.7,40.61,40.62,8220.0,39.0786,39.0786,38.9922,39.0018,8220.0
2021-02-01 13:40:00,40.62,40.64,40.61,40.62,11327.0,39.0018,39.021,38.9922,39.0018,11327.0
2021-02-01 13:45:00,40.61,40.61,40.59,40.59,2759.0,38.9922,38.9922,38.973,38.973,2759.0
2021-02-01 13:50:00,40.59,40.6,40.55,40.57,12535.0,38.973,38.9826,38.9346,38.9538,12535.0
2021-02-01 13:55:00,40.57,40.64,40.56,40.63,9639.0,38.9538,39.021,38.9442,39.0114,9639.0
2021-02-01 14:00:00,40.63,40.65,40.6,40.63,10974.0,39.0114,39.0306,38.9826,39.0114,10974.0
2021-02-01 14:05:00,40.64,40.64,40.6,40.63,5479.0,39.021,39.021,38.9826,39.0114,5479.0
2021-02-01 14:10:00,40.63,40.65,40.58,40.62,16107.0,39.0114,39.0306,38.9634,39.0018,16107.0
2021-02-01 14:15:00,40.62,40.67,40.61,40.65,11340.0,39.0018,39.0498,38.9922,39.0306,11340.0
2021-02-01 14:20:00,40.65,40.69,40.64,40.68,7677.0,39.0306,39.069,39.021,39.0594,7677.0
2021-02-01 14:25:00,40.69,40.83,40.69,40.8,21601.0,39.069,39.2034,39.069,39.1746,21601.0
2021-02-01 14:30:00,40.8,40.83,40.79,40.79,18612.0,39.1746,39.2034,39.165,39.165,18612.0
2021-02-01 14:35:00,40.8,40.82,40.78,40.82,13813.0,39.1746,39.1938,39.1554,39.1938,13813.0
2021-02-01 14:40:00,40.82,40.85,40.81,40.82,15179.0,39.1938,39.2226,39.1842,39.1938,15179.0
2021-02-01 14:45:00,40.82,40.83,40.79,40.8,7630.0,39.1938,39.2034,39.165,39.1746,7630.0
2021-02-01 14:50:00,40.8,40.86,40.79,40.84,12392.0,39.1746,39.2322,39.165,39.213,12392.0
2021-02-01 14:55:00,40.83,40.83,40.67,40.69,17849.0,39.2034,39.2034,39.0498,39.069,17849.0
2021-02-01 15:00:00,40.7,40.77,40.68,40.77,11786.0,39.0786,39.1458,39.0594,39.1458,11786.0
2021-02-01 15:05:00,40.77,40.8,40.75,40.77,14184.0,39.1458,39.1746,39.1266,39.1458,14184.0
2021-02-01 15:10:00,40.77,40.77,40.71,40.76,10078.0,39.1458,39.1458,39.0882,39.1362,10078.0
2021-02-01 15:15:00,40.75,40.76,40.71,40.74,10405.0,39.1266,39.1362,39.0882,39.117,10405.0
2021-02-01 15:20:00,40.73,40.75,40.66,40.68,8905.0,39.1074,39.1266,39.0402,39.0594,8905.0
2021-02-01 15:25:00,40.68,40.71,40.68,40.69,7697.0,39.0594,39.0882,39.0594,39.069,7697.0
2021-02-01 15:30:00,40.68,40.69,40.62,40.64,14004.0,39.0594,39.069,39.0018,39.021,14004.0
2021-02-01 15:35:00,40.64,40.68,40.61,40.61,19318.0,39.021,39.0594,38.9922,38.9922,19318.0
2021-02-01 15:40:00,40.61,40.63,40.56,40.59,21831.0,38.9922,39.0114,38.9442,38.973,21831.0
2021-02-01 15:45:00,40.59,40.64,40.57,40.63,27947.0,38.973,39.021,38.9538,39.0114,27947.0
2021-02-01 15:50:00,40.62,40.62,40.55,40.59,43710.0,39.0018,39.0018,38.9346,38.973,43710.0
2021-02-01 15:55:00,40.58,40.58,40.43,40.44,130025.0,38.9634,38.9634,38.8193,38.8289,130025.0
2021-02-02 09:30:00,41.09,41.23,40.96,41.22,37717.0,39.4531,39.5875,39.3282,39.5779,37717.0
2021-02-02 09:35:00,41.26,41.54,41.22,41.54,38915.0,39.6163,39.8851,39.5779,39.8851,38915.0
2021-02-02 09:40:00,41.55,41.63,41.46,41.54,35709.0,39.8947,39.9715,39.8083,39.8851,35709.0
2021-02-02 09:45:00,41.52,41.58,41.42,41.58,25133.0,39.8659,39.9235,39.7699,39.9235,25133.0
2021-02-02 09:50:00,41.61,41.68,41.57,41.63,26812.0,39.9523,40.0196,39.9139,39.9715,26812.0
2021-02-02 09:55:00,41.63,41.75,41.55,41.55,23412.0,39.9715,40.0868,39.8947,39.8947,23412.0
2021-02-02 10:00:00,41.58,41.77,41.57,41.73,22966.0,39.9235,40.106,39.9139,40.0676,22966.0
2021-02-02 10:05:00,41.72,41.83,41.69,41.81,25285.0,40.058,40.1636,40.0292,40.1444,25285.0
2021-02-02 10:10:00,41.82,41.88,41.77,41.86,34565.0,40.154,40.2116,40.106,40.1924,34565.0
2021-02-02 10:15:00,41.87,41.94,41.83,41.93,21666.0,40.202,40.2692,40.1636,40.2596,21666.0
2021-02-02 10:20:00,41.92,41.95,41.85,41.86,12597.0,40.25,40.2788,40.1828,40.1924,12597.0
2021-02-02 10:25:00,41.88,41.98,41.88,41.97,19128.0,40.2116,40.3076,40.2116,40.298,19128.0
2021-02-02 10:30:00,41.97,42.08,41.97,42.04,71444.0,40.298,40.4036,40.298,40.3652,71444.0
2021-02-02 10:35:00,42.02,42.13,42.0,42.07,32119.0,40.346,40.4516,40.3268,40.394,32119.0
2021-02-02 10:40:00,42.08,42.18,42.08,42.17,24055.0,40.4036,40.4996,40.4036,40.49,24055.0
2021-02-02 10:45:00,42.18,42.25,42.14,42.25,17338.0,40.4996,40.5668,40.4612,40.5668,17338.0
2021-02-02 10:50:00,42.24,42.25,42.11,42.18,16954.0,40.5572,40.5668,40.4324,40.4996,16954.0
2021-02-02 10:55:00,42.19,42.34,42.19,42.32,25385.0,40.5092,40.6533,40.5092,40.6341,25385.0
2021-02-02 11:00:00,42.31,42.34,42.25,42.25,12465.0,40.6245,40.6533,40.5668,40.5668,12465.0
2021-02-02 11:05:00,42.26,42.31,42.25,42.3,13218.0,40.5764,40.6245,40.5668,40.6149,13218.0
2021-02-02 11:10:00,42.3,42.41,42.3,42.4,13753.0,40.6149,40.7205,40.6149,40.7109,13753.0
2021-02-02 11:15:00,42.41,42.42,42.29,42.37,11156.0,40.7205,40.7301,40.6052,40.6821,11156.0
2021-02-02 11:20:00,42.38,42.38,42.28,42.29,16228.0,40.6917,40.6917,40.5956,40.6052,16228.0
2021-02-02 11:25:00,42.27,42.31,42.23,42.27,39130.0,40.586,40.6245,40.5476,40.586,39130.0
2021-02-02 11:30:00,42.3,42.36,42.24,42.25,26046.0,40.6149,40.6725,40.5572,40.5668,26046.0
2021-02-02 11:35:00,42.25,42.29,42.23,42.23,14496.0,40.5668,40.6052,40.5476,40.5476,14496.0
2021-02-02 11:40:00,42.23,42.27,42.23,42.25,15174.0,40.5476,40.586,40.5476,40.5668,15174.0
2021-02-02 11:45:00,42.25,42.28,42.24,42.26,10670.0,40.5668,40.5956,40.5572,40.5764,10670.0
2021-02-02 11:50:00,42.26,42.26,42.15,42.25,41414.0,40.5764,40.5764,40.4708,40.5668,41414.0
2021-02-02 11:55:00,42.24,42.27,42.23,42.24,13314.0,40.5572,40.586,40.5476,40.5572,13314.0
2021-02-02 12:00:00,42.25,42.26,42.23,42.26,15896.0,40.5668,40.5764,40.5476,40.5764,15896.0
2021-02-02 12:05:00,42.26,42.33,42.26,42.33,14633.0,40.5764,40.6437,40.5764,40.6437,14633.0
2021-02-02 12:10:00,42.33,42.33,42.26,42.32,15293.0,40.6437,40.6437,40.5764,40.6341,15293.0
2021-02-02 12:15:00,42.33,42.34,42.28,42.29,23164.0,40.6437,40.6533,40.5956,40.6052,23164.0
2021-02-02 12:20:00,42.28,42.32,42.24,42.25,18688.0,40.5956,40.6341,40.5572,40.5668,18688.0
2021-02-02 12:25:00,42.25,42.27,42.1,42.15,10738.0,40.5668,40.586,40.4228,40.4708,10738.0
2021-02-02 12:30:00,42.14,42.19,42.14,42.16,11081.0,40.4612,40.5092,40.4612,40.4804,11081.0
2021-02-02 12:35:00,42.16,42.25,42.16,42.25,12415.0,40.4804,40.5668,40.4804,40.5668,12415.0
2021-02-02 12:40:00,42.24,42.27,42.21,42.23,15080.0,40.5572,40.586,40.5284,40.5476,15080.0
2021-02-02 12:45:00,42.23,42.3,42.22,42.3,9690.0,40.5476,40.6149,40.538,40.6149,9690.0
2021-02-02 12:50:00,42.3,42.31,42.25,42.26,18874.0,40.6149,40.6245,40.5668,40.5764,18874.0
2021-02-02 12:55:00,42.27,42.38,42.27,42.37,10422.0,40.586,40.6917,40.586,40.6821,10422.0
2021-02-02 13:00:00,42.39,42.44,42.37,42.44,25337.0,40.7013,40.7493,40.6821,40.7493,25337.0
2021-02-02 13:05:00,42.43,42.46,42.41,42.45,14184.0,40.7397,40.7685,40.7205,40.7589,14184.0
2021-02-02 13:10:00,42.45,42.48,42.45,42.47,9670.0,40.7589,40.7877,40.7589,40.7781,9670.0
2021-02-02 13:15:00,42.47,42.49,42.37,42.37,14223.0,40.7781,40.7973,40.6821,40.6821,14223.0
2021-02-02 13:20:00,42.37,42.38,42.31,42.33,14952.0,40.6821,40.6917,40.6245,40.6437,14952.0
2021-02-02 13:25:00,42.32,42.39,42.32,42.35,9438.0,40.6341,40.7013,40.6341,40.6629,9438.0
2021-02-02 13:30:00,42.36,42.42,42.36,42.41,15252.0,40.6725,40.7301,40.6725,40.7205,15252.0
2021-02-02 13:35:00,42.4,42.4,42.36,42.39,11360.0,40.7109,40.7109,40.6725,40.7013,11360.0
2021-02-02 13:40:00,42.4,42.41,42.34,42.36,14237.0,40.7109,40.7205,40.6533,40.6725,14237.0
2021-02-02 13:45:00,42.36,42.39,42.35,42.37,10233.0,40.6725,40.7013,40.6629,40.6821,10233.0
2021-02-02 13:50:00,42.36,42.39,42.34,42.34,17108.0,40.6725,40.7013,40.6533,40.6533,17108.0
2021-02-02 13:55:00,42.35,42.43,42.35,42.4,12575.0,40.6629,40.7397,40.6629,40.7109,12575.0
2021-02-02 14:00:00,42.41,42.46,42.4,42.44,9129.0,40.7205,40.7685,40.7109,40.7493,9129.0
2021-02-02 14:05:00,42.45,42.51,42.43,42.47,22614.0,40.7589,40.8165,40.7397,40.7781,22614.0
2021-02-02 14:10:00,42.47,42.47,42.42,42.46,11648.0,40.7781,40.7781,40.7301,40.7685,11648.0
2021-02-02 14:15:00,42.47,42.47,42.37,42.4,9685.0,40.7781,40.7781,40.6821,40.7109,9685.0
2021-02-02 14:20:00,42.41,42.41,42.28,42.31,20589.0,40.7205,40.7205,40.5956,40.6245,20589.0
2021-02-02 14:25:00,42.32,42.36,42.31,42.35,9321.0,40.6341,40.6725,40.6245,40.6629,9321.0
2021-02-02 14:30:00,42.36,42.41,42.36,42.41,11778.0,40.6725,40.7205,40.6725,40.7205,11778.0
2021-02-02 14:35:00,42.41,42.44,42.36,42.4,15110.0,40.7205,40.7493,40.6725,40.7109,15110.0
2021-02-02 14:40:00,42.4,42.4,42.37,42.38,9591.0,40.7109,40.7109,40.6821,40.6917,9591.0
2021-02-02 14:45:00,42.38,42.41,42.37,42.4,10159.0,40.6917,40.7205,40.6821,40.7109,10159.0
2021-02-02 14:50:00,42.41,42.41,42.38,42.39,16279.0,40.7205,40.7205,40.6917,40.7013,16279.0
2021-02-02 14:55:00,42.4,42.43,42.39,42.43,13687.0,40.7109,40.7397,40.7013,40.7397,13687.0
2021-02-02 15:00:00,42.44,42.48,42.38,42.45,17655.0,40.7493,40.7877,40.6917,40.7589,17655.0
2021-02-02 15:05:00,42.45,42.48,42.44,42.46,16789.0,40.7589,40.7877,40.7493,40.7685,16789.0
2021-02-02 15:10:00,42.46,42.48,42.4,42.42,17752.0,40.7685,40.7877,40.7109,40.7301,17752.0
2021-02-02 15:15:00,42.42,42.45,42.4,42.41,19144.0,40.7301,40.7589,40.7109,40.7205,19144.0
2021-02-02 15:20:00,42.41,42.42,42.37,42.39,15412.0,40.7205,40.7301,40.6821,40.7013,15412.0
2021-02-02 15:25:00,42.39,42.39,42.26,42.27,16133.0,40.7013,40.7013,40.5764,40.586,16133.0
2021-02-02 15:30:00,42.27,42.31,42.22,42.23,19199.0,40.586,40.6245,40.538,40.5476,19199.0
2021-02-02 15:35:00,42.23,42.24,42.14,42.19,25645.0,40.5476,40.5572,40.4612,40.5092,25645.0
2021-02-02 15:40:00,42.2,42.24,42.18,42.24,30966.0,40.5188,40.5572,40.4996,40.5572,30966.0
2021-02-02 15:45:00,42.23,42.31,42.23,42.3,56683.0,40.5476,40.6245,40.5476,40.6149,56683.0
2021-02-02 15:50:00,42.31,42.35,42.29,42.32,88273.0,40.6245,40.6629,40.6052,40.6341,88273.0
2021-02-02 15:55:00,42.32,42.37,42.26,42.31,233342.0,40.6341,40.6821,40.5764,40.6245,233342.0
2021-02-03 09:30:00,42.15,42.42,42.1,42.42,64918.0,40.4708,40.7301,40.4228,40.7301,64918.0
2021-02-03 09:35:00,42.42,42.49,42.1,42.13,35651.0,40.7301,40.7973,40.4228,40.4516,35651.0
2021-02-03 09:40:00,42.19,42.28,42.11,42.12,16693.0,40.5092,40.5956,40.4324,40.442,16693.0
2021-02-03 09:45:00,42.13,42.16,42.02,42.04,28961.0,40.4516,40.4804,40.346,40.3652,28961.0
2021-02-03 09:50:00,42.06,42.15,42.01,42.05,34262.0,40.3844,40.4708,40.3364,40.3748,34262.0
2021-02-03 09:55:00,42.07,42.1,41.94,42.07,19901.0,40.394,40.4228,40.2692,40.394,19901.0
2021-02-03 10:00:00,42.07,42.33,42.05,42.23,16282.0,40.394,40.6437,40.3748,40.5476,16282.0
2021-02-03 10:05:00,42.27,42.35,42.15,42.2,15823.0,40.586,40.6629,40.4708,40.5188,15823.0
2021-02-03 10:10:00,42.2,42.25,42.15,42.19,26588.0,40.5188,40.5668,40.4708,40.5092,26588.0
2021-02-03 10:15:00,42.19,42.32,42.17,42.23,24607.0,40.5092,40.6341,40.49,40.5476,24607.0
2021-02-03 10:20:00,42.26,42.31,42.21,42.3,31413.0,40.5764,40.6245,40.5284,40.6149,31413.0
2021-02-03 10:25:00,42.29,42.3,42.19,42.2,34265.0,40.6052,40.6149,40.5092,40.5188,34265.0
2021-02-03 10:30:00,42.19,42.21,41.95,41.96,46758.0,40.5092,40.5284,40.2788,40.2884,46758.0
2021-02-03 10:35:00,41.94,42.06,41.9,42.03,51820.0,40.2692,40.3844,40.2308,40.3556,51820.0
2021-02-03 10:40:00,42.03,42.22,42.0,42.19,33170.0,40.3556,40.538,40.3268,40.5092,33170.0
2021-02-03 10:45:00,42.18,42.23,42.11,42.21,38105.0,40.4996,40.5476,40.4324,40.5284,38105.0
2021-02-03 10:50:00,42.22,42.29,42.15,42.27,20556.0,40.538,40.6052,40.4708,40.586,20556.0
2021-02-03 10:55:00,42.27,42.28,42.14,42.15,25429.0,40.586,40.5956,40.4612,40.4708,25429.0
2021-02-03 11:00:00,42.16,42.31,42.14,42.27,22021.0,40.4804,40.6245,40.4612,40.586,22021.0
2021-02-03 11:05:00,42.29,42.31,42.22,42.28,18835.0,40.6052,40.6245,40.538,40.5956,18835.0
2021-02-03 11:10:00,42.3,42.3,42.13,42.16,10769.0,40.6149,40.6149,40.4516,40.4804,10769.0
2021-02-03 11:15:00,42.14,42.17,42.1,42.16,11348.0,40.4612,40.49,40.4228,40.4804,11348.0
2021-02-03 11:20:00,42.17,42.25,42.15,42.15,17023.0,40.49,40.5668,40.4708,40.4708,17023.0
2021-02-03 11:25:00,42.16,42.21,42.11,42.15,12782.0,40.4804,40.5284,40.4324,40.4708,12782.0
2021-02-03 11:30:00,42.17,42.19,42.14,42.18,9104.0,40.49,40.5092,40.4612,40.4996,9104.0
2021-02-03 11:35:00,42.16,42.19,42.13,42.19,7100.0,40.4804,40.5092,40.4516,40.5092,7100.0
2021-02-03 11:40:00,42.19,42.23,42.16,42.2,8170.0,40.5092,40.5476,40.4804,40.5188,8170.0
2021-02-03 11:45:00,42.22,42.25,42.17,42.2,14969.0,40.538,40.5668,40.49,40.5188,14969.0
2021-02-03 11:50:00,42.2,42.22,42.17,42.19,26446.0,40.5188,40.538,40.49,40.5092,26446.0
2021-02-03 11:55:00,42.18,42.21,42.16,42.2,9347.0,40.4996,40.5284,40.4804,40.5188,9347.0
2021-02-03 12:00:00,42.21,42.21,42.12,42.12,8130.0,40.5284,40.5284,40.442,40.442,8130.0
2021-02-03 12:05:00,42.11,42.11,42.08,42.1,5175.0,40.4324,40.4324,40.4036,40.4228,5175.0
2021-02-03 12:10:00,42.12,42.14,42.1,42.12,7103.0,40.442,40.4612,40.4228,40.442,7103.0
2021-02-03 12:15:00,42.12,42.13,42.09,42.1,7319.0,40.442,40.4516,40.4132,40.4228,7319.0
2021-02-03 12:20:00,42.11,42.15,42.08,42.1,17311.0,40.4324,40.4708,40.4036,40.4228,17311.0
2021-02-03 12:25:00,42.11,42.11,42.02,42.05,6372.0,40.4324,40.4324,40.346,40.3748,6372.0
2021-02-03 12:30:00,42.06,42.07,42.04,42.05,5741.0,40.3844,40.394,40.3652,40.3748,5741.0
2021-02-03 12:35:00,42.03,42.07,42.0,42.05,6523.0,40.3556,40.394,40.3268,40.3748,6523.0
2021-02-03 12:40:00,42.04,42.06,42.03,42.05,6732.0,40.3652,40.3844,40.3556,40.3748,6732.0
2021-02-03 12:45:00,42.05,42.05,42.03,42.03,3498.0,40.3748,40.3748,40.3556,40.3556,3498.0
2021-02-03 12:50:00,42.04,42.04,42.01,42.01,3802.0,40.3652,40.3652,40.3364,40.3364,3802.0
2021-02-03 12:55:00,42.03,42.08,42.01,42.08,7242.0,40.3556,40.4036,40.3364,40.4036,7242.0
2021-02-03 13:00:00,42.08,42.16,42.07,42.16,6694.0,40.4036,40.4804,40.394,40.4804,6694.0
2021-02-03 13:05:00,42.17,42.2,42.11,42.12,5512.0,40.49,40.5188,40.4324,40.442,5512.0
2021-02-03 13:10:00,42.12,42.12,42.08,42.08,4026.0,40.442,40.442,40.4036,40.4036,4026.0
2021-02-03 13:15:00,42.09,42.14,42.08,42.12,9744.0,40.4132,40.4612,40.4036,40.442,9744.0
2021-02-03 13:20:00,42.11,42.12,42.09,42.09,6478.0,40.4324,40.442,40.4132,40.4132,6478.0
2021-02-03 13:25:00,42.09,42.1,42.07,42.09,5913.0,40.4132,40.4228,40.394,40.4132,5913.0
2021-02-03 13:30:00,42.09,42.12,42.09,42.09,6098.0,40.4132,40.442,40.4132,40.4132,6098.0
2021-02-03 13:35:00,42.12,42.22,42.11,42.18,8135.0,40.442,40.538,40.4324,40.4996,8135.0
2021-02-03 13:40:00,42.17,42.17,42.1,42.11,4352.0,40.49,40.49,40.4228,40.4324,4352.0
2021-02-03 13:45:00,42.1,42.11,42.06,42.1,11232.0,40.4228,40.4324,40.3844,40.4228,11232.0
2021-02-03 13:50:00,42.09,42.15,42.09,42.12,5448.0,40.4132,40.4708,40.4132,40.442,5448.0
2021-02-03 13:55:00,42.14,42.15,42.09,42.11,7608.0,40.4612,40.4708,40.4132,40.4324,7608.0
2021-02-03 14:00:00,42.13,42.15,42.12,42.13,6080.0,40.4516,40.4708,40.442,40.4516,6080.0
2021-02-03 14:05:00,42.15,42.16,42.12,42.15,9844.0,40.4708,40.4804,40.442,40.4708,9844.0
2021-02-03 14:10:00,42.15,42.18,42.13,42.15,8001.0,40.4708,40.4996,40.4516,40.4708,8001.0
2021-02-03 14:15:00,42.15,42.23,42.14,42.21,6185.0,40.4708,40.5476,40.4612,40.5284,6185.0
2021-02-03 14:20:00,42.21,42.22,42.2,42.22,9134.0,40.5284,40.538,40.5188,40.538,9134.0
2021-02-03 14:25:00,42.23,42.23,42.2,42.21,8955.0,40.5476,40.5476,40.5188,40.5284,8955.0
2021-02-03 14:30:00,42.2,42.23,42.2,42.23,16210.0,40.5188,40.5476,40.5188,40.5476,16210.0
2021-02-03 14:35:00,42.23,42.28,42.21,42.24,19705.0,40.5476,40.5956,40.5284,40.5572,19705.0
2021-02-03 14:40:00,42.23,42.25,42.22,42.22,7438.0,40.5476,40.5668,40.538,40.538,7438.0
2021-02-03 14:45:00,42.22,42.26,42.19,42.2,8251.0,40.538,40.5764,40.5092,40.5188,8251.0
2021-02-03 14:50:00,42.2,42.21,42.15,42.2,11356.0,40.5188,40.5284,40.4708,40.5188,11356.0
2021-02-03 14:55:00,42.21,42.21,42.15,42.16,12285.0,40.5284,40.5284,40.4708,40.4804,12285.0
2021-02-03 15:00:00,42.16,42.18,42.11,42.15,14631.0,40.4804,40.4996,40.4324,40.4708,14631.0
2021-02-03 15:05:00,42.14,42.16,42.12,42.13,11733.0,40.4612,40.4804,40.442,40.4516,11733.0
2021-02-03 15:10:00,42.13,42.18,42.11,42.18,14756.0,40.4516,40.4996,40.4324,40.4996,14756.0
2021-02-03 15:15:00,42.16,42.18,42.11,42.11,14348.0,40.4804,40.4996,40.4324,40.4324,14348.0
2021-02-03 15:20:00,42.11,42.11,42.07,42.07,15238.0,40.4324,40.4324,40.394,40.394,15238.0
2021-02-03 15:25:00,42.07,42.08,42.03,42.03,11011.0,40.394,40.4036,40.3556,40.3556,11011.0
2021-02-03 15:30:00,42.02,42.09,42.02,42.09,15172.0,40.346,40.4132,40.346,40.4132,15172.0
2021-02-03 15:35:00,42.09,42.1,42.04,42.08,14942.0,40.4132,40.4228,40.3652,40.4036,14942.0
2021-02-03 15:40:00,42.08,42.15,42.08,42.11,25343.0,40.4036,40.4708,40.4036,40.4324,25343.0
2021-02-03 15:45:00,42.1,42.1,42.04,42.09,24694.0,40.4228,40.4228,40.3652,40.4132,24694.0
2021-02-03 15:50:00,42.09,42.12,42.05,42.07,44624.0,40.4132,40.442,40.3748,40.394,44624.0
2021-02-03 15:55:00,42.07,42.13,41.98,42.11,278894.0,40.394,40.4516,40.3076,40.4324,278894.0
2021-02-04 09:30:00,42.22,42.58,42.11,42.48,22284.0,40.538,40.8837,40.4324,40.7877,22284.0
2021-02-04 09:35:00,42.48,42.88,42.46,42.79,29931.0,40.7877,41.1717,40.7685,41.0853,29931.0
2021-02-04 09:40:00,42.86,42.9,42.83,42.86,69034.0,41.1525,41.1909,41.1237,41.1525,69034.0
2021-02-04 09:45:00,42.86,43.04,42.82,42.99,23284.0,41.1525,41.3254,41.1141,41.2774,23284.0
2021-02-04 09:50:00,43.03,43.13,42.98,43.12,21237.0,41.3158,41.4118,41.2678,41.4022,21237.0
2021-02-04 09:55:00,43.13,43.25,43.1,43.25,20638.0,41.4118,41.527,41.383,41.527,20638.0
2021-02-04 10:00:00,43.25,43.25,42.95,43.03,31204.0,41.527,41.527,41.239,41.3158,31204.0
2021-02-04 10:05:00,43.05,43.11,42.98,43.11,78842.0,41.335,41.3926,41.2678,41.3926,78842.0
2021-02-04 10:10:00,43.1,43.17,43.03,43.07,42882.0,41.383,41.4502,41.3158,41.3542,42882.0
2021-02-04 10:15:00,43.09,43.18,43.08,43.15,9475.0,41.3734,41.4598,41.3638,41.431,9475.0
2021-02-04 10:20:00,43.14,43.21,43.11,43.16,16655.0,41.4214,41.4886,41.3926,41.4406,16655.0
2021-02-04 10:25:00,43.16,43.16,43.08,43.1,12104.0,41.4406,41.4406,41.3638,41.383,12104.0
2021-02-04 10:30:00,43.1,43.14,43.01,43.05,27427.0,41.383,41.4214,41.2966,41.335,27427.0
2021-02-04 10:35:00,43.05,43.13,43.01,43.08,26197.0,41.335,41.4118,41.2966,41.3638,26197.0
2021-02-04 10:40:00,43.09,43.12,43.01,43.02,16243.0,41.3734,41.4022,41.2966,41.3062,16243.0
2021-02-04 10:45:00,43.04,43.09,43.03,43.07,10686.0,41.3254,41.3734,41.3158,41.3542,10686.0
2021-02-04 10:50:00,43.07,43.15,43.06,43.1,34987.0,41.3542,41.431,41.3446,41.383,34987.0
2021-02-04 10:55:00,43.1,43.13,43.01,43.06,46734.0,41.383,41.4118,41.2966,41.3446,46734.0
2021-02-04 11:00:00,43.06,43.14,43.04,43.12,10101.0,41.3446,41.4214,41.3254,41.4022,10101.0
2021-02-04 11:05:00,43.12,43.18,43.1,43.11,28699.0,41.4022,41.4598,41.383,41.3926,28699.0
2021-02-04 11:10:00,43.12,43.17,43.05,43.09,17755.0,41.4022,41.4502,41.335,41.3734,17755.0
2021-02-04 11:15:00,43.09,43.13,43.07,43.1,6142.0,41.3734,41.4118,41.3542,41.383,6142.0
2021-02-04 11:20:00,43.11,43.14,43.1,43.13,10859.0,41.3926,41.4214,41.383,41.4118,10859.0
2021-02-04 11:25:00,43.12,43.12,43.05,43.05,21338.0,41.4022,41.4022,41.335,41.335,21338.0
2021-02-04 11:30:00,43.06,43.07,42.98,43.02,25628.0,41.3446,41.3542,41.2678,41.3062,25628.0
2021-02-04 11:35:00,43.0,43.02,42.94,42.94,13149.0,41.287,41.3062,41.2294,41.2294,13149.0
2021-02-04 11:40:00,42.94,42.95,42.92,42.93,8641.0,41.2294,41.239,41.2102,41.2198,8641.0
2021-02-04 11:45:00,42.94,42.98,42.88,42.98,34721.0,41.2294,41.2678,41.1717,41.2678,34721.0
2021-02-04 11:50:00,42.98,43.0,42.92,42.96,10147.0,41.2678,41.287,41.2102,41.2486,10147.0
2021-02-04 11:55:00,42.97,43.0,42.96,42.99,10989.0,41.2582,41.287,41.2486,41.2774,10989.0
2021-02-04 12:00:00,42.99,43.0,42.98,42.99,5121.0,41.2774,41.287,41.2678,41.2774,5121.0
2021-02-04 12:05:00,42.99,43.04,42.99,43.03,7044.0,41.2774,41.3254,41.2774,41.3158,7044.0
2021-02-04 12:10:00,43.04,43.05,42.99,43.0,10999.0,41.3254,41.335,41.2774,41.287,10999.0
2021-02-04 12:15:00,42.99,42.99,42.93,42.96,17718.0,41.2774,41.2774,41.2198,41.2486,17718.0
2021-02-04 12:20:00,42.96,42.98,42.95,42.96,10993.0,41.2486,41.2678,41.239,41.2486,10993.0
2021-02-04 12:25:00,42.96,42.98,42.94,42.95,6205.0,41.2486,41.2678,41.2294,41.239,6205.0
2021-02-04 12:30:00,42.96,42.96,42.92,42.95,6117.0,41.2486,41.2486,41.2102,41.239,6117.0
2021-02-04 12:35:00,42.95,42.96,42.93,42.94,8196.0,41.239,41.2486,41.2198,41.2294,8196.0
2021-02-04 12:40:00,42.95,43.02,42.94,42.99,57649.0,41.239,41.3062,41.2294,41.2774,57649.0
2021-02-04 12:45:00,42.99,43.02,42.97,43.0,6004.0,41.2774,41.3062,41.2582,41.287,6004.0
2021-02-04 12:50:00,43.0,43.06,43.0,43.05,18013.0,41.287,41.3446,41.287,41.335,18013.0
2021-02-04 12:55:00,43.06,43.1,43.04,43.08,11869.0,41.3446,41.383,41.3254,41.3638,11869.0
2021-02-04 13:00:00,43.08,43.14,43.08,43.12,8866.0,41.3638,41.4214,41.3638,41.4022,8866.0
2021-02-04 13:05:00,43.13,43.18,43.13,43.18,122008.0,41.4118,41.4598,41.4118,41.4598,122008.0
2021-02-04 13:10:00,43.19,43.3,43.15,43.3,87040.0,41.4694,41.575,41.431,41.575,87040.0
2021-02-04 13:15:00,43.28,43.29,43.24,43.29,9494.0,41.5558,41.5654,41.5174,41.5654,9494.0
2021-02-04 13:20:00,43.27,43.3,43.26,43.29,34698.0,41.5462,41.575,41.5366,41.5654,34698.0
2021-02-04 13:25:00,43.28,43.34,43.27,43.34,6568.0,41.5558,41.6134,41.5462,41.6134,6568.0
2021-02-04 13:30:00,43.33,43.35,43.31,43.34,5652.0,41.6038,41.623,41.5846,41.6134,5652.0
2021-02-04 13:35:00,43.35,43.35,43.25,43.26,21890.0,41.623,41.623,41.527,41.5366,21890.0
2021-02-04 13:40:00,43.27,43.33,43.26,43.33,44851.0,41.5462,41.6038,41.5366,41.6038,44851.0
2021-02-04 13:45:00,43.34,43.38,43.31,43.37,10084.0,41.6134,41.6518,41.5846,41.6422,10084.0
2021-02-04 13:50:00,43.38,43.38,43.29,43.29,14275.0,41.6518,41.6518,41.5654,41.5654,14275.0
2021-02-04 13:55:00,43.29,43.36,43.29,43.33,7911.0,41.5654,41.6326,41.5654,41.6038,7911.0
2021-02-04 14:00:00,43.32,43.35,43.29,43.34,42016.0,41.5942,41.623,41.5654,41.6134,42016.0
2021-02-04 14:05:00,43.34,43.38,43.33,43.37,4783.0,41.6134,41.6518,41.6038,41.6422,4783.0
2021-02-04 14:10:00,43.37,43.43,43.37,43.43,12698.0,41.6422,41.6998,41.6422,41.6998,12698.0
2021-02-04 14:15:00,43.42,43.45,43.38,43.41,22550.0,41.6902,41.719,41.6518,41.6806,22550.0
2021-02-04 14:20:00,43.41,43.44,43.41,43.43,9199.0,41.6806,41.7094,41.6806,41.6998,9199.0
2021-02-04 14:25:00,43.43,43.43,43.4,43.42,9548.0,41.6998,41.6998,41.671,41.6902,9548.0
2021-02-04 14:30:00,43.42,43.44,43.41,43.43,8897.0,41.6902,41.7094,41.6806,41.6998,8897.0
2021-02-04 14:35:00,43.43,43.43,43.39,43.39,25228.0,41.6998,41.6998,41.6614,41.6614,25228.0
2021-02-04 14:40:00,43.39,43.4,43.34,43.34,40197.0,41.6614,41.671,41.6134,41.6134,40197.0
2021-02-04 14:45:00,43.34,43.35,43.29,43.33,39761.0,41.6134,41.623,41.5654,41.6038,39761.0
2021-02-04 14:50:00,43.33,43.36,43.32,43.36,5911.0,41.6038,41.6326,41.5942,41.6326,5911.0
2021-02-04 14:55:00,43.36,43.4,43.33,43.34,73204.0,41.6326,41.671,41.6038,41.6134,73204.0
2021-02-04 15:00:00,43.33,43.34,43.3,43.31,14795.0,41.6038,41.6134,41.575,41.5846,14795.0
2021-02-04 15:05:00,43.31,43.34,43.3,43.33,14074.0,41.5846,41.6134,41.575,41.6038,14074.0
2021-02-04 15:10:00,43.33,43.38,43.32,43.33,20429.0,41.6038,41.6518,41.5942,41.6038,20429.0
2021-02-04 15:15:00,43.33,43.33,43.23,43.23,21290.0,41.6038,41.6038,41.5078,41.5078,21290.0
2021-02-04 15:20:00,43.24,43.29,43.23,43.28,25687.0,41.5174,41.5654,41.5078,41.5558,25687.0
2021-02-04 15:25:00,43.29,43.37,43.27,43.37,22765.0,41.5654,41.6422,41.5462,41.6422,22765.0
2021-02-04 15:30:00,43.37,43.37,43.31,43.32,45835.0,41.6422,41.6422,41.5846,41.5942,45835.0
2021-02-04 15:35:00,43.32,43.41,43.31,43.41,40904.0,41.5942,41.6806,41.5846,41.6806,40904.0
2021-02-04 15:40:00,43.41,43.48,43.39,43.48,53359.0,41.6806,41.7478,41.6614,41.7478,53359.0
2021-02-04 15:45:00,43.48,43.57,43.48,43.55,77107.0,41.7478,41.8343,41.7478,41.8151,77107.0
2021-02-04 15:50:00,43.55,43.7,43.54,43.7,122146.0,41.8151,41.9591,41.8055,41.9591,122146.0
2021-02-04 15:55:00,43.69,43.85,43.65,43.85,343983.0,41.9495,42.1031,41.9111,42.1031,343983.0
2021-02-05 09:30:00,44.12,44.48,44.12,44.16,52388.0,42.3623,42.708,42.3623,42.4008,52388.0
2021-02-05 09:35:00,44.2,44.26,44.11,44.17,31749.0,42.4392,42.4968,42.3527,42.4104,31749.0
2021-02-05 09:40:00,44.18,44.28,44.01,44.01,27155.0,42.42,42.516,42.2567,42.2567,27155.0
2021-02-05 09:45:00,44.05,44.22,44.04,44.15,31672.0,42.2951,42.4584,42.2855,42.3912,31672.0
2021-02-05 09:50:00,44.15,44.23,44.14,44.19,42914.0,42.3912,42.468,42.3815,42.4296,42914.0
2021-02-05 09:55:00,44.17,44.25,44.14,44.18,55686.0,42.4104,42.4872,42.3815,42.42,55686.0
2021-02-05 10:00:00,44.19,44.26,44.12,44.22,87370.0,42.4296,42.4968,42.3623,42.4584,87370.0
2021-02-05 10:05:00,44.23,44.44,44.22,44.33,44870.0,42.468,42.6696,42.4584,42.564,44870.0
2021-02-05 10:10:00,44.33,44.39,44.16,44.29,45373.0,42.564,42.6216,42.4008,42.5256,45373.0
2021-02-05 10:15:00,44.29,44.29,44.21,44.26,20321.0,42.5256,42.5256,42.4488,42.4968,20321.0
2021-02-05 10:20:00,44.24,44.35,44.2,44.34,15942.0,42.4776,42.5832,42.4392,42.5736,15942.0
2021-02-05 10:25:00,44.32,44.46,44.31,44.44,28530.0,42.5544,42.6888,42.5448,42.6696,28530.0
2021-02-05 10:30:00,44.44,44.6,44.44,44.54,34136.0,42.6696,42.8232,42.6696,42.7656,34136.0
2021-02-05 10:35:00,44.55,44.56,44.41,44.42,27942.0,42.7752,42.7848,42.6408,42.6504,27942.0
2021-02-05 10:40:00,44.42,44.49,44.29,44.44,27818.0,42.6504,42.7176,42.5256,42.6696,27818.0
2021-02-05 10:45:00,44.42,44.44,44.35,44.4,27965.0,42.6504,42.6696,42.5832,42.6312,27965.0
2021-02-05 10:50:00,44.38,44.43,44.36,44.4,16284.0,42.612,42.66,42.5928,42.6312,16284.0
2021-02-05 10:55:00,44.41,44.48,44.4,44.47,18183.0,42.6408,42.708,42.6312,42.6984,18183.0
2021-02-05 11:00:00,44.47,44.47,44.28,44.32,14610.0,42.6984,42.6984,42.516,42.5544,14610.0
2021-02-05 11:05:00,44.3,44.37,44.3,44.33,14241.0,42.5352,42.6024,42.5352,42.564,14241.0
2021-02-05 11:10:00,44.34,44.4,44.31,44.38,12667.0,42.5736,42.6312,42.5448,42.612,12667.0
2021-02-05 11:15:00,44.39,44.39,44.32,44.35,10421.0,42.6216,42.6216,42.5544,42.5832,10421.0
2021-02-05 11:20:00,44.34,44.35,44.26,44.34,23577.0,42.5736,42.5832,42.4968,42.5736,23577.0
2021-02-05 11:25:00,44.33,44.41,44.33,44.35,13566.0,42.564,42.6408,42.564,42.5832,13566.0
2021-02-05 11:30:00,44.34,44.43,44.34,44.42,46231.0,42.5736,42.66,42.5736,42.6504,46231.0
2021-02-05 11:35:00,44.44,44.45,44.34,44.37,12335.0,42.6696,42.6792,42.5736,42.6024,12335.0
2021-02-05 11:40:00,44.36,44.4,44.34,44.36,11203.0,42.5928,42.6312,42.5736,42.5928,11203.0
2021-02-05 11:45:00,44.36,44.36,44.31,44.32,8986.0,42.5928,42.5928,42.5448,42.5544,8986.0
2021-02-05 11:50:00,44.34,44.34,44.25,44.26,19731.0,42.5736,42.5736,42.4872,42.4968,19731.0
2021-02-05 11:55:00,44.26,44.28,44.19,44.19,8669.0,42.4968,42.516,42.4296,42.4296,8669.0
2021-02-05 12:00:00,44.2,44.27,44.18,44.23,10787.0,42.4392,42.5064,42.42,42.468,10787.0
2021-02-05 12:05:00,44.24,44.27,44.23,44.26,11778.0,42.4776,42.5064,42.468,42.4968,11778.0
2021-02-05 12:10:00,44.25,44.28,44.22,44.23,10688.0,42.4872,42.516,42.4584,42.468,10688.0
2021-02-05 12:15:00,44.25,44.27,44.21,44.27,12409.0,42.4872,42.5064,42.4488,42.5064,12409.0
2021-02-05 12:20:00,44.25,44.31,44.25,44.27,9379.0,42.4872,42.5448,42.4872,42.5064,9379.0
2021-02-05 12:25:00,44.27,44.27,44.2,44.21,11289.0,42.5064,42.5064,42.4392,42.4488,11289.0
2021-02-05 12:30:00,44.22,44.27,44.21,44.25,9556.0,42.4584,42.5064,42.4488,42.4872,9556.0
2021-02-05 12:35:00,44.23,44.3,44.19,44.3,64447.0,42.468,42.5352,42.4296,42.5352,64447.0
2021-02-05 12:40:00,44.31,44.32,44.25,44.3,9180.0,42.5448,42.5544,42.4872,42.5352,9180.0
2021-02-05 12:45:00,44.3,44.3,44.24,44.27,11091.0,42.5352,42.5352,42.4776,42.5064,11091.0
2021-02-05 12:50:00,44.25,44.29,44.24,44.26,11341.0,42.4872,42.5256,42.4776,42.4968,11341.0
2021-02-05 12:55:00,44.26,44.43,44.24,44.43,47531.0,42.4968,42.66,42.4776,42.66,47531.0
2021-02-05 13:00:00,44.42,44.43,44.35,44.36,10139.0,42.6504,42.66,42.5832,42.5928,10139.0
2021-02-05 13:05:00,44.39,44.39,44.32,44.37,8441.0,42.6216,42.6216,42.5544,42.6024,8441.0
2021-02-05 13:10:00,44.36,44.39,44.29,44.31,52928.0,42.5928,42.6216,42.5256,42.5448,52928.0
2021-02-05 13:15:00,44.3,44.34,44.27,44.33,13758.0,42.5352,42.5736,42.5064,42.564,13758.0
2021-02-05 13:20:00,44.32,44.33,44.28,44.31,12069.0,42.5544,42.564,42.516,42.5448,12069.0
2021-02-05 13:25:00,44.31,44.32,44.29,44.3,16553.0,42.5448,42.5544,42.5256,42.5352,16553.0
2021-02-05 13:30:00,44.31,44.37,44.3,44.36,12697.0,42.5448,42.6024,42.5352,42.5928,12697.0
2021-02-05 13:35:00,44.35,44.38,44.34,44.37,17946.0,42.5832,42.612,42.5736,42.6024,17946.0
2021-02-05 13:40:00,44.36,44.39,44.34,44.37,9371.0,42.5928,42.6216,42.5736,42.6024,9371.0
2021-02-05 13:45:00,44.38,44.42,44.36,44.4,6683.0,42.612,42.6504,42.5928,42.6312,6683.0
2021-02-05 13:50:00,44.4,44.44,44.39,44.44,3767.0,42.6312,42.6696,42.6216,42.6696,3767.0
2021-02-05 13:55:00,44.46,44.47,44.38,44.41,8329.0,42.6888,42.6984,42.612,42.6408,8329.0
2021-02-05 14:00:00,44.4,44.48,44.37,44.48,13486.0,42.6312,42.708,42.6024,42.708,13486.0
2021-02-05 14:05:00,44.47,44.49,44.45,44.47,6437.0,42.6984,42.7176,42.6792,42.6984,6437.0
2021-02-05 14:10:00,44.44,44.49,44.44,44.47,8767.0,42.6696,42.7176,42.6696,42.6984,8767.0
2021-02-05 14:15:00,44.49,44.5,44.46,44.47,12759.0,42.7176,42.7272,42.6888,42.6984,12759.0
2021-02-05 14:20:00,44.47,44.49,44.45,44.48,10398.0,42.6984,42.7176,42.6792,42.708,10398.0
2021-02-05 14:25:00,44.49,44.58,44.48,44.53,35074.0,42.7176,42.804,42.708,42.756,35074.0
2021-02-05 14:30:00,44.54,44.54,44.37,44.4,19416.0,42.7656,42.7656,42.6024,42.6312,19416.0
2021-02-05 14:35:00,44.39,44.41,44.37,44.41,7792.0,42.6216,42.6408,42.6024,42.6408,7792.0
2021-02-05 14:40:00,44.39,44.43,44.37,44.4,14644.0,42.6216,42.66,42.6024,42.6312,14644.0
2021-02-05 14:45:00,44.39,44.43,44.37,44.39,47312.0,42.6216,42.66,42.6024,42.6216,47312.0
2021-02-05 14:50:00,44.38,44.39,44.31,44.35,13628.0,42.612,42.6216,42.5448,42.5832,13628.0
2021-02-05 14:55:00,44.35,44.42,44.33,44.42,11017.0,42.5832,42.6504,42.564,42.6504,11017.0
2021-02-05 15:00:00,44.41,44.41,44.35,44.36,18841.0,42.6408,42.6408,42.5832,42.5928,18841.0
2021-02-05 15:05:00,44.36,44.37,44.31,44.36,11977.0,42.5928,42.6024,42.5448,42.5928,11977.0
2021-02-05 15:10:00,44.37,44.42,44.36,44.38,9243.0,42.6024,42.6504,42.5928,42.612,9243.0
2021-02-05 15:15:00,44.41,44.44,44.38,44.43,20687.0,42.6408,42.6696,42.612,42.66,20687.0
2021-02-05 15:20:00,44.41,44.46,44.41,44.44,17584.0,42.6408,42.6888,42.6408,42.6696,17584.0
2021-02-05 15:25:00,44.44,44.48,44.4,44.41,15484.0,42.6696,42.708,42.6312,42.6408,15484.0
2021-02-05 15:30:00,44.42,44.45,44.38,44.42,27455.0,42.6504,42.6792,42.612,42.6504,27455.0
2021-02-05 15:35:00,44.43,44.46,44.42,44.43,39562.0,42.66,42.6888,42.6504,42.66,39562.0
2021-02-05 15:40:00,44.43,44.47,44.42,44.47,33864.0,42.66,42.6984,42.6504,42.6984,33864.0
2021-02-05 15:45:00,44.46,44.48,44.43,44.44,40049.0,42.6888,42.708,42.66,42.6696,40049.0
2021-02-05 15:50:00,44.44,44.49,44.38,44.48,69563.0,42.6696,42.7176,42.612,42.708,69563.0
2021-02-05 15:55:00,44.48,44.66,44.48,44.65,209501.0,42.708,42.8808,42.708,42.8712,209501.0
2021-02-08 09:30:00,45.14,45.2,44.81,45.13,42956.0,43.3417,43.3993,43.0249,43.3321,42956.0
2021-02-08 09:35:00,45.09,45.19,44.93,45.0,14415.0,43.2937,43.3897,43.1401,43.2073,14415.0
2021-02-08 09:40:00,44.93,45.08,44.93,44.99,12373.0,43.1401,43.2841,43.1401,43.1977,12373.0
2021-02-08 09:45:00,45.02,45.37,45.0,45.33,50494.0,43.2265,43.5625,43.2073,43.5241,50494.0
2021-02-08 09:50:00,45.35,45.43,45.29,45.29,17703.0,43.5433,43.6202,43.4857,43.4857,17703.0
2021-02-08 09:55:00,45.28,45.36,45.18,45.19,60988.0,43.4761,43.5529,43.3801,43.3897,60988.0
2021-02-08 10:00:00,45.2,45.21,45.06,45.21,14252.0,43.3993,43.4089,43.2649,43.4089,14252.0
2021-02-08 10:05:00,45.22,45.23,45.14,45.18,22870.0,43.4185,43.4281,43.3417,43.3801,22870.0
2021-02-08 10:10:00,45.18,45.2,45.06,45.09,13378.0,43.3801,43.3993,43.2649,43.2937,13378.0
2021-02-08 10:15:00,45.08,45.17,45.06,45.07,7240.0,43.2841,43.3705,43.2649,43.2745,7240.0
2021-02-08 10:20:00,45.07,45.1,44.97,45.02,21599.0,43.2745,43.3033,43.1785,43.2265,21599.0
2021-02-08 10:25:00,45.0,45.1,44.98,45.0,9284.0,43.2073,43.3033,43.1881,43.2073,9284.0
2021-02-08 10:30:00,45.0,45.02,44.95,44.95,12421.0,43.2073,43.2265,43.1593,43.1593,12421.0
2021-02-08 10:35:00,44.94,44.97,44.86,44.87,18440.0,43.1497,43.1785,43.0729,43.0825,18440.0
2021-02-08 10:40:00,44.86,44.88,44.74,44.77,13619.0,43.0729,43.0921,42.9576,42.9865,13619.0
2021-02-08 10:45:00,44.77,44.82,44.73,44.79,15785.0,42.9865,43.0345,42.948,43.0057,15785.0
2021-02-08 10:50:00,44.78,44.8,44.7,44.7,16732.0,42.9961,43.0153,42.9192,42.9192,16732.0
2021-02-08 10:55:00,44.7,44.91,44.7,44.82,18028.0,42.9192,43.1209,42.9192,43.0345,18028.0
2021-02-08 11:00:00,44.83,44.93,44.83,44.91,17700.0,43.0441,43.1401,43.0441,43.1209,17700.0
2021-02-08 11:05:00,44.91,44.91,44.77,44.84,33215.0,43.1209,43.1209,42.9865,43.0537,33215.0
2021-02-08 11:10:00,44.83,44.87,44.64,44.68,12830.0,43.0441,43.0825,42.8616,42.9,12830.0
2021-02-08 11:15:00,44.69,44.71,44.61,44.68,19151.0,42.9096,42.9288,42.8328,42.9,19151.0
2021-02-08 11:20:00,44.67,44.69,44.64,44.64,6763.0,42.8904,42.9096,42.8616,42.8616,6763.0
2021-02-08 11:25:00,44.63,44.64,44.56,44.61,21480.0,42.852,42.8616,42.7848,42.8328,21480.0
2021-02-08 11:30:00,44.62,44.62,44.57,44.59,11756.0,42.8424,42.8424,42.7944,42.8136,11756.0
2021-02-08 11:35:00,44.59,44.66,44.52,44.63,22622.0,42.8136,42.8808,42.7464,42.852,22622.0
2021-02-08 11:40:00,44.61,44.63,44.53,44.57,45636.0,42.8328,42.852,42.756,42.7944,45636.0
2021-02-08 11:45:00,44.59,44.62,44.55,44.61,7678.0,42.8136,42.8424,42.7752,42.8328,7678.0
2021-02-08 11:50:00,44.63,44.64,44.55,44.61,18866.0,42.852,42.8616,42.7752,42.8328,18866.0
2021-02-08 11:55:00,44.61,44.69,44.59,44.62,16609.0,42.8328,42.9096,42.8136,42.8424,16609.0
2021-02-08 12:00:00,44.62,44.64,44.59,44.63,14239.0,42.8424,42.8616,42.8136,42.852,14239.0
2021-02-08 12:05:00,44.63,44.64,44.6,44.62,6470.0,42.852,42.8616,42.8232,42.8424,6470.0
2021-02-08 12:10:00,44.62,44.72,44.62,44.7,11526.0,42.8424,42.9384,42.8424,42.9192,11526.0
2021-02-08 12:15:00,44.7,44.76,44.7,44.74,11828.0,42.9192,42.9768,42.9192,42.9576,11828.0
2021-02-08 12:20:00,44.76,44.88,44.76,44.87,277516.0,42.9768,43.0921,42.9768,43.0825,277516.0
2021-02-08 12:25:00,44.87,44.9,44.74,44.83,17258.0,43.0825,43.1113,42.9576,43.0441,17258.0
2021-02-08 12:30:00,44.84,44.87,44.81,44.82,27580.0,43.0537,43.0825,43.0249,43.0345,27580.0
2021-02-08 12:35:00,44.82,44.86,44.8,44.83,40148.0,43.0345,43.0729,43.0153,43.0441,40148.0
2021-02-08 12:40:00,44.83,44.92,44.82,44.89,24557.0,43.0441,43.1305,43.0345,43.1017,24557.0
2021-02-08 12:45:00,44.9,44.95,44.9,44.94,10194.0,43.1113,43.1593,43.1113,43.1497,10194.0
2021-02-08 12:50:00,44.94,44.97,44.9,44.95,24378.0,43.1497,43.1785,43.1113,43.1593,24378.0
2021-02-08 12:55:00,44.95,44.97,44.75,44.82,79308.0,43.1593,43.1785,42.9672,43.0345,79308.0
2021-02-08 13:00:00,44.81,44.87,44.78,44.86,19305.0,43.0249,43.0825,42.9961,43.0729,19305.0
2021-02-08 13:05:00,44.89,44.95,44.75,44.79,36095.0,43.1017,43.1593,42.9672,43.0057,36095.0
2021-02-08 13:10:00,44.79,44.83,44.77,44.78,7267.0,43.0057,43.0441,42.9865,42.9961,7267.0
2021-02-08 13:15:00,44.78,44.85,44.78,44.82,5440.0,42.9961,43.0633,42.9961,43.0345,5440.0
2021-02-08 13:20:00,44.8,44.83,44.79,44.81,9220.0,43.0153,43.0441,43.0057,43.0249,9220.0
2021-02-08 13:25:00,44.8,44.83,44.77,44.77,8361.0,43.0153,43.0441,42.9865,42.9865,8361.0
2021-02-08 13:30:00,44.79,44.83,44.78,44.79,6547.0,43.0057,43.0441,42.9961,43.0057,6547.0
2021-02-08 13:35:00,44.8,44.8,44.75,44.77,11394.0,43.0153,43.0153,42.9672,42.9865,11394.0
2021-02-08 13:40:00,44.77,44.79,44.72,44.72,8322.0,42.9865,43.0057,42.9384,42.9384,8322.0
2021-02-08 13:45:00,44.71,44.74,44.65,44.68,9086.0,42.9288,42.9576,42.8712,42.9,9086.0
2021-02-08 13:50:00,44.66,44.69,44.63,44.63,8904.0,42.8808,42.9096,42.852,42.852,8904.0
2021-02-08 13:55:00,44.64,44.67,44.63,44.63,8528.0,42.8616,42.8904,42.852,42.852,8528.0
2021-02-08 14:00:00,44.65,44.68,44.61,44.64,8160.0,42.8712,42.9,42.8328,42.8616,8160.0
2021-02-08 14:05:00,44.64,44.74,44.62,44.74,9601.0,42.8616,42.9576,42.8424,42.9576,9601.0
2021-02-08 14:10:00,44.71,44.75,44.69,44.75,5158.0,42.9288,42.9672,42.9096,42.9672,5158.0
2021-02-08 14:15:00,44.75,44.8,44.72,44.79,19798.0,42.9672,43.0153,42.9384,43.0057,19798.0
2021-02-08 14:20:00,44.82,44.93,44.81,44.93,19924.0,43.0345,43.1401,43.0249,43.1401,19924.0
2021-02-08 14:25:00,44.95,44.97,44.89,44.95,19656.0,43.1593,43.1785,43.1017,43.1593,19656.0
2021-02-08 14:30:00,44.96,45.02,44.95,44.99,12236.0,43.1689,43.2265,43.1593,43.1977,12236.0
2021-02-08 14:35:00,45.0,45.06,44.99,45.02,19410.0,43.2073,43.2649,43.1977,43.2265,19410.0
2021-02-08 14:40:00,45.02,45.06,45.01,45.05,10281.0,43.2265,43.2649,43.2169,43.2553,10281.0
2021-02-08 14:45:00,45.07,45.07,45.0,45.0,6901.0,43.2745,43.2745,43.2073,43.2073,6901.0
2021-02-08 14:50:00,45.02,45.03,44.96,45.02,10982.0,43.2265,43.2361,43.1689,43.2265,10982.0
2021-02-08 14:55:00,45.01,45.08,45.0,45.06,12970.0,43.2169,43.2841,43.2073,43.2649,12970.0
2021-02-08 15:00:00,45.05,45.1,45.03,45.08,16902.0,43.2553,43.3033,43.2361,43.2841,16902.0
2021-02-08 15:05:00,45.09,45.09,45.02,45.02,19426.0,43.2937,43.2937,43.2265,43.2265,19426.0
2021-02-08 15:10:00,45.02,45.06,45.01,45.04,14384.0,43.2265,43.2649,43.2169,43.2457,14384.0
2021-02-08 15:15:00,45.04,45.1,45.03,45.09,37172.0,43.2457,43.3033,43.2361,43.2937,37172.0
2021-02-08 15:20:00,45.09,45.15,45.08,45.12,26804.0,43.2937,43.3513,43.2841,43.3225,26804.0
2021-02-08 15:25:00,45.12,45.17,45.09,45.11,88973.0,43.3225,43.3705,43.2937,43.3129,88973.0
2021-02-08 15:30:00,45.11,45.11,44.98,44.98,28881.0,43.3129,43.3129,43.1881,43.1881,28881.0
2021-02-08 15:35:00,44.98,45.06,44.96,45.04,36882.0,43.1881,43.2649,43.1689,43.2457,36882.0
2021-02-08 15:40:00,45.03,45.03,44.96,44.97,58670.0,43.2361,43.2361,43.1689,43.1785,58670.0
2021-02-08 15:45:00,44.97,45.01,44.87,44.9,73992.0,43.1785,43.2169,43.0825,43.1113,73992.0
2021-02-08 15:50:00,44.91,45.01,44.9,44.98,93604.0,43.1209,43.2169,43.1113,43.1881,93604.0
2021-02-08 15:55:00,44.98,45.27,44.97,45.21,278380.0,43.1881,43.4665,43.1785,43.4089,278380.0
2021-02-09 09:30:00,45.0,45.34,44.8,45.17,97059.0,43.2073,43.5337,43.0153,43.3705,97059.0
2021-02-09 09:35:00,45.17,45.34,44.97,45.07,45367.0,43.3705,43.5337,43.1785,43.2745,45367.0
2021-02-09 09:40:00,45.07,45.28,44.95,45.25,44068.0,43.2745,43.4761,43.1593,43.4473,44068.0
2021-02-09 09:45:00,45.17,45.56,45.17,45.56,25552.0,43.3705,43.745,43.3705,43.745,25552.0
2021-02-09 09:50:00,45.56,45.87,45.53,45.82,46394.0,43.745,44.0426,43.7162,43.9946,46394.0
2021-02-09 09:55:00,45.79,45.89,45.74,45.81,51328.0,43.9658,44.0618,43.9178,43.985,51328.0
2021-02-09 10:00:00,45.83,45.86,45.54,45.58,26537.0,44.0042,44.033,43.7258,43.7642,26537.0
2021-02-09 10:05:00,45.57,45.74,45.5,45.74,38185.0,43.7546,43.9178,43.6874,43.9178,38185.0
2021-02-09 10:10:00,45.74,45.74,45.63,45.64,18334.0,43.9178,43.9178,43.8122,43.8218,18334.0
2021-02-09 10:15:00,45.67,45.97,45.63,45.89,61264.0,43.8506,44.1386,43.8122,44.0618,61264.0
2021-02-09 10:20:00,45.89,46.04,45.81,45.97,124158.0,44.0618,44.2059,43.985,44.1386,124158.0
2021-02-09 10:25:00,45.95,46.1,45.82,46.1,63837.0,44.1194,44.2635,43.9946,44.2635,63837.0
2021-02-09 10:30:00,46.06,46.2,45.99,46.07,71141.0,44.2251,44.3595,44.1578,44.2347,71141.0
2021-02-09 10:35:00,46.09,46.29,46.02,46.25,33579.0,44.2539,44.4459,44.1867,44.4075,33579.0
2021-02-09 10:40:00,46.23,46.49,46.2,46.42,130527.0,44.3883,44.6379,44.3595,44.5707,130527.0
2021-02-09 10:45:00,46.39,46.6,46.3,46.59,58460.0,44.5419,44.7435,44.4555,44.7339,58460.0
2021-02-09 10:50:00,46.59,46.78,46.59,46.64,116949.0,44.7339,44.9164,44.7339,44.782,116949.0
2021-02-09 10:55:00,46.6,46.65,46.19,46.41,62270.0,44.7435,44.7916,44.3499,44.5611,62270.0
2021-02-09 11:00:00,46.44,46.5,46.23,46.43,76882.0,44.5899,44.6475,44.3883,44.5803,76882.0
2021-02-09 11:05:00,46.43,46.61,46.39,46.61,79685.0,44.5803,44.7531,44.5419,44.7531,79685.0
2021-02-09 11:10:00,46.61,46.61,46.46,46.55,23634.0,44.7531,44.7531,44.6091,44.6955,23634.0
2021-02-09 11:15:00,46.59,46.7,46.54,46.66,30413.0,44.7339,44.8396,44.6859,44.8012,30413.0
2021-02-09 11:20:00,46.69,46.79,46.63,46.69,43846.0,44.83,44.926,44.7724,44.83,43846.0
2021-02-09 11:25:00,46.67,46.8,46.67,46.77,16354.0,44.8108,44.9356,44.8108,44.9068,16354.0
2021-02-09 11:30:00,46.78,46.83,46.76,46.81,29546.0,44.9164,44.9644,44.8972,44.9452,29546.0
2021-02-09 11:35:00,46.79,46.82,46.7,46.72,19835.0,44.926,44.9548,44.8396,44.8588,19835.0
2021-02-09 11:40:00,46.7,46.8,46.65,46.78,17828.0,44.8396,44.9356,44.7916,44.9164,17828.0
2021-02-09 11:45:00,46.8,46.99,46.74,46.99,38059.0,44.9356,45.118,44.878,45.118,38059.0
2021-02-09 11:50:00,46.99,47.22,46.98,47.06,41796.0,45.118,45.3388,45.1084,45.1852,41796.0
2021-02-09 11:55:00,47.08,47.17,47.05,47.17,24379.0,45.2044,45.2908,45.1756,45.2908,24379.0
2021-02-09 12:00:00,47.16,47.32,47.13,47.27,68549.0,45.2812,45.4349,45.2524,45.3869,68549.0
2021-02-09 12:05:00,47.26,47.31,47.18,47.22,37825.0,45.3773,45.4253,45.3004,45.3388,37825.0
2021-02-09 12:10:00,47.22,47.22,46.96,46.96,34075.0,45.3388,45.3388,45.0892,45.0892,34075.0
2021-02-09 12:15:00,46.89,46.93,46.65,46.66,19660.0,45.022,45.0604,44.7916,44.8012,19660.0
2021-02-09 12:20:00,46.65,46.8,46.51,46.79,48759.0,44.7916,44.9356,44.6571,44.926,48759.0
2021-02-09 12:25:00,46.8,46.82,46.73,46.77,20414.0,44.9356,44.9548,44.8684,44.9068,20414.0
2021-02-09 12:30:00,46.77,46.83,46.61,46.62,24669.0,44.9068,44.9644,44.7531,44.7628,24669.0
2021-02-09 12:35:00,46.62,46.65,46.56,46.64,15357.0,44.7628,44.7916,44.7051,44.782,15357.0
2021-02-09 12:40:00,46.65,46.7,46.58,46.7,22726.0,44.7916,44.8396,44.7243,44.8396,22726.0
2021-02-09 12:45:00,46.68,46.72,46.64,46.72,19407.0,44.8204,44.8588,44.782,44.8588,19407.0
2021-02-09 12:50:00,46.72,46.82,46.71,46.79,21515.0,44.8588,44.9548,44.8492,44.926,21515.0
2021-02-09 12:55:00,46.79,46.79,46.69,46.76,16519.0,44.926,44.926,44.83,44.8972,16519.0
2021-02-09 13:00:00,46.76,46.76,46.66,46.76,19336.0,44.8972,44.8972,44.8012,44.8972,19336.0
2021-02-09 13:05:00,46.74,46.89,46.59,46.86,53445.0,44.878,45.022,44.7339,44.9932,53445.0
2021-02-09 13:10:00,46.83,46.96,46.83,46.85,19065.0,44.9644,45.0892,44.9644,44.9836,19065.0
2021-02-09 13:15:00,46.86,46.86,46.69,46.8,27530.0,44.9932,44.9932,44.83,44.9356,27530.0
2021-02-09 13:20:00,46.78,46.8,46.72,46.75,26953.0,44.9164,44.9356,44.8588,44.8876,26953.0
2021-02-09 13:25:00,46.74,46.83,46.7,46.73,28423.0,44.878,44.9644,44.8396,44.8684,28423.0
2021-02-09 13:30:00,46.74,46.76,46.67,46.73,20833.0,44.878,44.8972,44.8108,44.8684,20833.0
2021-02-09 13:35:00,46.73,46.77,46.65,46.66,16771.0,44.8684,44.9068,44.7916,44.8012,16771.0
2021-02-09 13:40:00,46.65,46.74,46.62,46.72,25981.0,44.7916,44.878,44.7628,44.8588,25981.0
2021-02-09 13:45:00,46.72,46.76,46.71,46.74,16399.0,44.8588,44.8972,44.8492,44.878,16399.0
2021-02-09 13:50:00,46.76,46.76,46.67,46.7,19020.0,44.8972,44.8972,44.8108,44.8396,19020.0
2021-02-09 13:55:00,46.71,46.82,46.69,46.76,32078.0,44.8492,44.9548,44.83,44.8972,32078.0
2021-02-09 14:00:00,46.74,46.85,46.74,46.83,15454.0,44.878,44.9836,44.878,44.9644,15454.0
2021-02-09 14:05:00,46.83,46.85,46.75,46.76,16828.0,44.9644,44.9836,44.8876,44.8972,16828.0
2021-02-09 14:10:00,46.76,46.76,46.6,46.6,9686.0,44.8972,44.8972,44.7435,44.7435,9686.0
2021-02-09 14:15:00,46.63,46.64,46.54,46.61,21460.0,44.7724,44.782,44.6859,44.7531,21460.0
2021-02-09 14:20:00,46.62,46.63,46.48,46.48,16527.0,44.7628,44.7724,44.6283,44.6283,16527.0
2021-02-09 14:25:00,46.47,46.53,46.39,46.42,18128.0,44.6187,44.6763,44.5419,44.5707,18128.0
2021-02-09 14:30:00,46.42,46.42,46.3,46.33,16710.0,44.5707,44.5707,44.4555,44.4843,16710.0
2021-02-09 14:35:00,46.31,46.36,46.29,46.32,11570.0,44.4651,44.5131,44.4459,44.4747,11570.0
2021-02-09 14:40:00,46.32,46.34,46.29,46.31,25900.0,44.4747,44.4939,44.4459,44.4651,25900.0
2021-02-09 14:45:00,46.31,46.47,46.3,46.45,38653.0,44.4651,44.6187,44.4555,44.5995,38653.0
2021-02-09 14:50:00,46.46,46.51,46.45,46.5,17314.0,44.6091,44.6571,44.5995,44.6475,17314.0
2021-02-09 14:55:00,46.5,46.61,46.48,46.58,31575.0,44.6475,44.7531,44.6283,44.7243,31575.0
2021-02-09 15:00:00,46.56,46.56,46.48,46.5,25428.0,44.7051,44.7051,44.6283,44.6475,25428.0
2021-02-09 15:05:00,46.5,46.55,46.48,46.53,31574.0,44.6475,44.6955,44.6283,44.6763,31574.0
2021-02-09 15:10:00,46.53,46.55,46.47,46.5,27532.0,44.6763,44.6955,44.6187,44.6475,27532.0
2021-02-09 15:15:00,46.5,46.56,46.48,46.5,24054.0,44.6475,44.7051,44.6283,44.6475,24054.0
2021-02-09 15:20:00,46.5,46.52,46.45,46.5,37600.0,44.6475,44.6667,44.5995,44.6475,37600.0
2021-02-09 15:25:00,46.49,46.55,46.44,46.46,32830.0,44.6379,44.6955,44.5899,44.6091,32830.0
2021-02-09 15:30:00,46.45,46.56,46.44,46.54,35833.0,44.5995,44.7051,44.5899,44.6859,35833.0
2021-02-09 15:35:00,46.54,46.58,46.53,46.53,42958.0,44.6859,44.7243,44.6763,44.6763,42958.0
2021-02-09 15:40:00,46.52,46.53,46.32,46.34,30039.0,44.6667,44.6763,44.4747,44.4939,30039.0
2021-02-09 15:45:00,46.34,46.38,46.3,46.38,120694.0,44.4939,44.5323,44.4555,44.5323,120694.0
2021-02-09 15:50:00,46.38,46.57,46.36,46.53,101482.0,44.5323,44.7147,44.5131,44.6763,101482.0
2021-02-09 15:55:00,46.53,46.56,46.38,46.55,267345.0,44.6763,44.7051,44.5323,44.6955,267345.0
2021-02-10 09:30:00,48.55,48.79,48.12,48.58,269623.0,46.6159,46.8463,46.203,46.6447,269623.0
2021-02-10 09:35:00,48.58,49.29,48.58,48.79,100053.0,46.6447,47.3264,46.6447,46.8463,100053.0
2021-02-10 09:40:00,48.73,48.74,48.26,48.48,30636.0,46.7887,46.7983,46.3374,46.5487,30636.0
2021-02-10 09:45:00,48.45,48.6,48.38,48.58,22432.0,46.5198,46.6639,46.4526,46.6447,22432.0
2021-02-10 09:50:00,48.58,48.74,48.48,48.74,45318.0,46.6447,46.7983,46.5487,46.7983,45318.0
2021-02-10 09:55:00,48.73,48.78,48.47,48.52,61517.0,46.7887,46.8367,46.5391,46.5871,61517.0
2021-02-10 10:00:00,48.55,48.65,48.18,48.31,56404.0,46.6159,46.7119,46.2606,46.3854,56404.0
2021-02-10 10:05:00,48.31,48.52,48.24,48.5,33112.0,46.3854,46.5871,46.3182,46.5679,33112.0
2021-02-10 10:10:00,48.45,48.62,48.44,48.49,32500.0,46.5198,46.6831,46.5102,46.5583,32500.0
2021-02-10 10:15:00,48.51,48.58,48.42,48.44,18523.0,46.5775,46.6447,46.491,46.5102,18523.0
2021-02-10 10:20:00,48.43,48.43,47.99,48.01,37575.0,46.5006,46.5006,46.0782,46.0974,37575.0
2021-02-10 10:25:00,48.02,48.18,48.01,48.11,24304.0,46.107,46.2606,46.0974,46.1934,24304.0
2021-02-10 10:30:00,48.08,48.25,48.05,48.12,44079.0,46.1646,46.3278,46.1358,46.203,44079.0
2021-02-10 10:35:00,48.13,48.29,48.01,48.04,24076.0,46.2126,46.3662,46.0974,46.1262,24076.0
2021-02-10 10:40:00,48.05,48.07,47.7,47.7,26209.0,46.1358,46.155,45.7997,45.7997,26209.0
2021-02-10 10:45:00,47.71,47.82,47.6,47.74,26879.0,45.8093,45.9149,45.7037,45.8381,26879.0
2021-02-10 10:50:00,47.76,47.96,47.71,47.91,20916.0,45.8573,46.0494,45.8093,46.0014,20916.0
2021-02-10 10:55:00,47.89,47.95,47.79,47.9,29647.0,45.9822,46.0398,45.8861,45.9918,29647.0
2021-02-10 11:00:00,47.89,48.11,47.85,48.08,15478.0,45.9822,46.1934,45.9437,46.1646,15478.0
2021-02-10 11:05:00,48.07,48.21,47.97,48.19,14114.0,46.155,46.2894,46.059,46.2702,14114.0
2021-02-10 11:10:00,48.2,48.49,48.19,48.44,17814.0,46.2798,46.5583,46.2702,46.5102,17814.0
2021-02-10 11:15:00,48.44,48.54,48.41,48.51,15921.0,46.5102,46.6063,46.4814,46.5775,15921.0
2021-02-10 11:20:00,48.53,48.53,48.35,48.5,16141.0,46.5967,46.5967,46.4238,46.5679,16141.0
2021-02-10 11:25:00,48.5,48.5,48.21,48.24,17129.0,46.5679,46.5679,46.2894,46.3182,17129.0
2021-02-10 11:30:00,48.21,48.21,47.97,48.04,17845.0,46.2894,46.2894,46.059,46.1262,17845.0
2021-02-10 11:35:00,48.02,48.31,48.02,48.29,44726.0,46.107,46.3854,46.107,46.3662,44726.0
2021-02-10 11:40:00,48.32,48.41,48.27,48.35,27697.0,46.395,46.4814,46.347,46.4238,27697.0
2021-02-10 11:45:00,48.32,48.34,48.2,48.23,23836.0,46.395,46.4142,46.2798,46.3086,23836.0
2021-02-10 11:50:00,48.25,48.27,48.16,48.16,7036.0,46.3278,46.347,46.2414,46.2414,7036.0
2021-02-10 11:55:00,48.17,48.21,48.07,48.13,6581.0,46.251,46.2894,46.155,46.2126,6581.0
2021-02-10 12:00:00,48.09,48.09,47.98,48.02,16619.0,46.1742,46.1742,46.0686,46.107,16619.0
2021-02-10 12:05:00,48.02,48.02,47.91,47.95,52577.0,46.107,46.107,46.0014,46.0398,52577.0
2021-02-10 12:10:00,47.97,48.16,47.96,48.15,18143.0,46.059,46.2414,46.0494,46.2318,18143.0
2021-02-10 12:15:00,48.14,48.16,48.06,48.06,37788.0,46.2222,46.2414,46.1454,46.1454,37788.0
2021-02-10 12:20:00,48.06,48.15,47.99,48.14,13584.0,46.1454,46.2318,46.0782,46.2222,13584.0
2021-02-10 12:25:00,48.11,48.3,48.1,48.3,7918.0,46.1934,46.3758,46.1838,46.3758,7918.0
2021-02-10 12:30:00,48.25,48.27,48.21,48.27,6935.0,46.3278,46.347,46.2894,46.347,6935.0
2021-02-10 12:35:00,48.31,48.33,48.23,48.26,5770.0,46.3854,46.4046,46.3086,46.3374,5770.0
2021-02-10 12:40:00,48.27,48.28,48.24,48.24,15834.0,46.347,46.3566,46.3182,46.3182,15834.0
2021-02-10 12:45:00,48.24,48.36,48.2,48.36,4218.0,46.3182,46.4334,46.2798,46.4334,4218.0
2021-02-10 12:50:00,48.36,48.48,48.35,48.4,9528.0,46.4334,46.5487,46.4238,46.4718,9528.0
2021-02-10 12:55:00,48.4,48.63,48.39,48.63,82122.0,46.4718,46.6927,46.4622,46.6927,82122.0
2021-02-10 13:00:00,48.62,48.62,48.54,48.55,22194.0,46.6831,46.6831,46.6063,46.6159,22194.0
2021-02-10 13:05:00,48.52,48.57,48.46,48.47,14538.0,46.5871,46.6351,46.5294,46.5391,14538.0
2021-02-10 13:10:00,48.46,48.46,48.38,48.38,4866.0,46.5294,46.5294,46.4526,46.4526,4866.0
2021-02-10 13:15:00,48.36,48.42,48.3,48.31,20805.0,46.4334,46.491,46.3758,46.3854,20805.0
2021-02-10 13:20:00,48.31,48.33,48.27,48.3,22635.0,46.3854,46.4046,46.347,46.3758,22635.0
2021-02-10 13:25:00,48.33,48.36,48.27,48.27,9422.0,46.4046,46.4334,46.347,46.347,9422.0
2021-02-10 13:30:00,48.27,48.3,48.24,48.25,10124.0,46.347,46.3758,46.3182,46.3278,10124.0
2021-02-10 13:35:00,48.25,48.3,48.24,48.26,8876.0,46.3278,46.3758,46.3182,46.3374,8876.0
2021-02-10 13:40:00,48.26,48.26,48.2,48.23,12267.0,46.3374,46.3374,46.2798,46.3086,12267.0
2021-02-10 13:45:00,48.23,48.29,48.15,48.19,11780.0,46.3086,46.3662,46.2318,46.2702,11780.0
2021-02-10 13:50:00,48.17,48.22,48.14,48.14,8112.0,46.251,46.299,46.2222,46.2222,8112.0
2021-02-10 13:55:00,48.13,48.19,48.1,48.19,7439.0,46.2126,46.2702,46.1838,46.2702,7439.0
2021-02-10 14:00:00,48.22,48.24,48.16,48.18,8676.0,46.299,46.3182,46.2414,46.2606,8676.0
2021-02-10 14:05:00,48.18,48.19,48.1,48.1,31574.0,46.2606,46.2702,46.1838,46.1838,31574.0
2021-02-10 14:10:00,48.12,48.28,48.12,48.28,21229.0,46.203,46.3566,46.203,46.3566,21229.0
2021-02-10 14:15:00,48.28,48.3,48.22,48.23,24779.0,46.3566,46.3758,46.299,46.3086,24779.0
2021-02-10 14:20:00,48.24,48.34,48.18,48.22,29129.0,46.3182,46.4142,46.2606,46.299,29129.0
2021-02-10 14:25:00,48.23,48.34,48.2,48.29,34282.0,46.3086,46.4142,46.2798,46.3662,34282.0
2021-02-10 14:30:00,48.29,48.35,48.28,48.29,9299.0,46.3662,46.4238,46.3566,46.3662,9299.0
2021-02-10 14:35:00,48.28,48.3,48.19,48.23,7658.0,46.3566,46.3758,46.2702,46.3086,7658.0
2021-02-10 14:40:00,48.2,48.3,48.2,48.26,9563.0,46.2798,46.3758,46.2798,46.3374,9563.0
2021-02-10 14:45:00,48.28,48.32,48.26,48.29,8497.0,46.3566,46.395,46.3374,46.3662,8497.0
2021-02-10 14:50:00,48.28,48.32,48.27,48.3,9331.0,46.3566,46.395,46.347,46.3758,9331.0
2021-02-10 14:55:00,48.29,48.32,48.29,48.32,12141.0,46.3662,46.395,46.3662,46.395,12141.0
2021-02-10 15:00:00,48.31,48.5,48.31,48.5,17964.0,46.3854,46.5679,46.3854,46.5679,17964.0
2021-02-10 15:05:00,48.48,48.48,48.32,48.34,52061.0,46.5487,46.5487,46.395,46.4142,52061.0
2021-02-10 15:10:00,48.32,48.38,48.29,48.36,20025.0,46.395,46.4526,46.3662,46.4334,20025.0
2021-02-10 15:15:00,48.35,48.4,48.34,48.36,13346.0,46.4238,46.4718,46.4142,46.4334,13346.0
2021-02-10 15:20:00,48.37,48.39,48.24,48.27,26491.0,46.443,46.4622,46.3182,46.347,26491.0
2021-02-10 15:25:00,48.26,48.33,48.25,48.31,23126.0,46.3374,46.4046,46.3278,46.3854,23126.0
2021-02-10 15:30:00,48.34,48.38,48.25,48.29,24742.0,46.4142,46.4526,46.3278,46.3662,24742.0
2021-02-10 15:35:00,48.27,48.35,48.24,48.31,28122.0,46.347,46.4238,46.3182,46.3854,28122.0
2021-02-10 15:40:00,48.31,48.44,48.3,48.39,40331.0,46.3854,46.5102,46.3758,46.4622,40331.0
2021-02-10 15:45:00,48.4,48.47,48.35,48.4,42958.0,46.4718,46.5391,46.4238,46.4718,42958.0
2021-02-10 15:50:00,48.39,48.52,48.35,48.47,65285.0,46.4622,46.5871,46.4238,46.5391,65285.0
2021-02-10 15:55:00,48.47,48.6,48.46,48.56,212745.0,46.5391,46.6639,46.5294,46.6255,212745.0
2021-02-11 09:30:00,48.66,48.8,48.45,48.49,88665.0,46.7215,46.8559,46.5198,46.5583,88665.0
2021-02-11 09:35:00,48.5,48.52,48.15,48.51,85961.0,46.5679,46.5871,46.2318,46.5775,85961.0
2021-02-11 09:40:00,48.55,48.56,48.4,48.49,47247.0,46.6159,46.6255,46.4718,46.5583,47247.0
2021-02-11 09:45:00,48.49,48.65,48.44,48.55,31159.0,46.5583,46.7119,46.5102,46.6159,31159.0
2021-02-11 09:50:00,48.56,48.56,48.29,48.32,35411.0,46.6255,46.6255,46.3662,46.395,35411.0
2021-02-11 09:55:00,48.33,48.34,48.18,48.25,72473.0,46.4046,46.4142,46.2606,46.3278,72473.0
2021-02-11 10:00:00,48.25,48.32,48.12,48.2,44750.0,46.3278,46.395,46.203,46.2798,44750.0
2021-02-11 10:05:00,48.21,48.22,48.11,48.12,26891.0,46.2894,46.299,46.1934,46.203,26891.0
2021-02-11 10:10:00,48.12,48.38,48.04,48.35,41916.0,46.203,46.4526,46.1262,46.4238,41916.0
2021-02-11 10:15:00,48.36,48.54,48.35,48.37,47068.0,46.4334,46.6063,46.4238,46.443,47068.0
2021-02-11 10:20:00,48.38,48.47,48.26,48.45,38647.0,46.4526,46.5391,46.3374,46.5198,38647.0
2021-02-11 10:25:00,48.46,48.62,48.44,48.6,27997.0,46.5294,46.6831,46.5102,46.6639,27997.0
2021-02-11 10:30:00,48.6,48.63,48.43,48.47,95404.0,46.6639,46.6927,46.5006,46.5391,95404.0
2021-02-11 10:35:00,48.47,48.55,48.46,48.46,52111.0,46.5391,46.6159,46.5294,46.5294,52111.0
2021-02-11 10:40:00,48.46,48.51,48.45,48.48,20271.0,46.5294,46.5775,46.5198,46.5487,20271.0
2021-02-11 10:45:00,48.48,48.56,48.47,48.56,25615.0,46.5487,46.6255,46.5391,46.6255,25615.0
2021-02-11 10:50:00,48.55,48.6,48.48,48.57,36977.0,46.6159,46.6639,46.5487,46.6351,36977.0
2021-02-11 10:55:00,48.58,48.62,48.5,48.54,30745.0,46.6447,46.6831,46.5679,46.6063,30745.0
2021-02-11 11:00:00,48.54,48.6,48.52,48.59,16846.0,46.6063,46.6639,46.5871,46.6543,16846.0
2021-02-11 11:05:00,48.59,48.62,48.57,48.62,20993.0,46.6543,46.6831,46.6351,46.6831,20993.0
2021-02-11 11:10:00,48.62,48.62,48.44,48.55,36857.0,46.6831,46.6831,46.5102,46.6159,36857.0
2021-02-11 11:15:00,48.56,48.61,48.51,48.59,24453.0,46.6255,46.6735,46.5775,46.6543,24453.0
2021-02-11 11:20:00,48.59,48.64,48.56,48.61,20524.0,46.6543,46.7023,46.6255,46.6735,20524.0
2021-02-11 11:25:00,48.6,48.69,48.59,48.69,20026.0,46.6639,46.7503,46.6543,46.7503,20026.0
2021-02-11 11:30:00,48.7,48.7,48.64,48.66,32534.0,46.7599,46.7599,46.7023,46.7215,32534.0
2021-02-11 11:35:00,48.66,48.69,48.65,48.67,20593.0,46.7215,46.7503,46.7119,46.7311,20593.0
2021-02-11 11:40:00,48.68,48.76,48.64,48.68,31701.0,46.7407,46.8175,46.7023,46.7407,31701.0
2021-02-11 11:45:00,48.68,48.76,48.67,48.73,44710.0,46.7407,46.8175,46.7311,46.7887,44710.0
2021-02-11 11:50:00,48.73,48.74,48.66,48.68,15383.0,46.7887,46.7983,46.7215,46.7407,15383.0
2021-02-11 11:55:00,48.67,48.7,48.62,48.63,14959.0,46.7311,46.7599,46.6831,46.6927,14959.0
2021-02-11 12:00:00,48.63,48.66,48.62,48.66,18317.0,46.6927,46.7215,46.6831,46.7215,18317.0
2021-02-11 12:05:00,48.66,48.66,48.57,48.59,17382.0,46.7215,46.7215,46.6351,46.6543,17382.0
2021-02-11 12:10:00,48.59,48.59,48.47,48.47,21511.0,46.6543,46.6543,46.5391,46.5391,21511.0
2021-02-11 12:15:00,48.47,48.47,48.31,48.33,30355.0,46.5391,46.5391,46.3854,46.4046,30355.0
2021-02-11 12:20:00,48.33,48.39,48.32,48.33,29158.0,46.4046,46.4622,46.395,46.4046,29158.0
2021-02-11 12:25:00,48.32,48.33,48.23,48.26,25464.0,46.395,46.4046,46.3086,46.3374,25464.0
2021-02-11 12:30:00,48.26,48.36,48.25,48.29,27229.0,46.3374,46.4334,46.3278,46.3662,27229.0
2021-02-11 12:35:00,48.29,48.31,48.27,48.28,14677.0,46.3662,46.3854,46.347,46.3566,14677.0
2021-02-11 12:40:00,48.27,48.29,48.23,48.23,28399.0,46.347,46.3662,46.3086,46.3086,28399.0
2021-02-11 12:45:00,48.25,48.26,48.08,48.17,21853.0,46.3278,46.3374,46.1646,46.251,21853.0
2021-02-11 12:50:00,48.16,48.21,48.1,48.21,9620.0,46.2414,46.2894,46.1838,46.2894,9620.0
2021-02-11 12:55:00,48.23,48.34,48.2,48.34,17912.0,46.3086,46.4142,46.2798,46.4142,17912.0
2021-02-11 13:00:00,48.33,48.34,48.28,48.29,5020.0,46.4046,46.4142,46.3566,46.3662,5020.0
2021-02-11 13:05:00,48.29,48.3,48.2,48.2,11980.0,46.3662,46.3758,46.2798,46.2798,11980.0
2021-02-11 13:10:00,48.18,48.29,48.16,48.29,7227.0,46.2606,46.3662,46.2414,46.3662,7227.0
2021-02-11 13:15:00,48.3,48.38,48.3,48.3,8668.0,46.3758,46.4526,46.3758,46.3758,8668.0
2021-02-11 13:20:00,48.32,48.37,48.3,48.36,8151.0,46.395,46.443,46.3758,46.4334,8151.0
2021-02-11 13:25:00,48.36,48.36,48.28,48.32,7279.0,46.4334,46.4334,46.3566,46.395,7279.0
2021-02-11 13:30:00,48.3,48.36,48.29,48.31,4486.0,46.3758,46.4334,46.3662,46.3854,4486.0
2021-02-11 13:35:00,48.29,48.33,48.29,48.3,6426.0,46.3662,46.4046,46.3662,46.3758,6426.0
2021-02-11 13:40:00,48.32,48.37,48.26,48.32,18754.0,46.395,46.443,46.3374,46.395,18754.0
2021-02-11 13:45:00,48.34,48.38,48.27,48.28,21740.0,46.4142,46.4526,46.347,46.3566,21740.0
2021-02-11 13:50:00,48.28,48.32,48.24,48.25,7217.0,46.3566,46.395,46.3182,46.3278,7217.0
2021-02-11 13:55:00,48.23,48.26,48.18,48.19,13760.0,46.3086,46.3374,46.2606,46.2702,13760.0
2021-02-11 14:00:00,48.19,48.19,48.06,48.09,48242.0,46.2702,46.2702,46.1454,46.1742,48242.0
2021-02-11 14:05:00,48.09,48.17,48.05,48.08,15812.0,46.1742,46.251,46.1358,46.1646,15812.0
2021-02-11 14:10:00,48.05,48.12,48.02,48.1,29571.0,46.1358,46.203,46.107,46.1838,29571.0
2021-02-11 14:15:00,48.09,48.09,47.98,48.01,22563.0,46.1742,46.1742,46.0686,46.0974,22563.0
2021-02-11 14:20:00,48.01,48.02,47.9,48.0,44812.0,46.0974,46.107,45.9918,46.0878,44812.0
2021-02-11 14:25:00,47.99,48.05,47.95,48.05,48357.0,46.0782,46.1358,46.0398,46.1358,48357.0
2021-02-11 14:30:00,48.05,48.05,47.98,48.0,18042.0,46.1358,46.1358,46.0686,46.0878,18042.0
2021-02-11 14:35:00,47.99,48.01,47.95,47.95,24874.0,46.0782,46.0974,46.0398,46.0398,24874.0
2021-02-11 14:40:00,47.96,48.03,47.95,48.02,18060.0,46.0494,46.1166,46.0398,46.107,18060.0
2021-02-11 14:45:00,48.02,48.09,48.01,48.09,8299.0,46.107,46.1742,46.0974,46.1742,8299.0
2021-02-11 14:50:00,48.08,48.14,48.07,48.09,16279.0,46.1646,46.2222,46.155,46.1742,16279.0
2021-02-11 14:55:00,48.09,48.1,48.03,48.09,16608.0,46.1742,46.1838,46.1166,46.1742,16608.0
2021-02-11 15:00:00,48.09,48.09,48.04,48.05,31904.0,46.1742,46.1742,46.1262,46.1358,31904.0
2021-02-11 15:05:00,48.04,48.1,48.04,48.09,43779.0,46.1262,46.1838,46.1262,46.1742,43779.0
2021-02-11 15:10:00,48.09,48.17,48.07,48.16,14743.0,46.1742,46.251,46.155,46.2414,14743.0
2021-02-11 15:15:00,48.16,48.17,48.11,48.14,14106.0,46.2414,46.251,46.1934,46.2222,14106.0
2021-02-11 15:20:00,48.14,48.19,48.12,48.19,23397.0,46.2222,46.2702,46.203,46.2702,23397.0
2021-02-11 15:25:00,48.19,48.2,48.0,48.01,83274.0,46.2702,46.2798,46.0878,46.0974,83274.0
2021-02-11 15:30:00,48.04,48.23,48.04,48.23,43967.0,46.1262,46.3086,46.1262,46.3086,43967.0
2021-02-11 15:35:00,48.26,48.26,48.15,48.21,24977.0,46.3374,46.3374,46.2318,46.2894,24977.0
2021-02-11 15:40:00,48.2,48.28,48.17,48.22,26239.0,46.2798,46.3566,46.251,46.299,26239.0
2021-02-11 15:45:00,48.23,48.27,48.2,48.23,34806.0,46.3086,46.347,46.2798,46.3086,34806.0
2021-02-11 15:50:00,48.22,48.25,48.11,48.19,54262.0,46.299,46.3278,46.1934,46.2702,54262.0
2021-02-11 15:55:00,48.16,48.23,48.12,48.2,222680.0,46.2414,46.3086,46.203,46.2798,222680.0
2021-02-12 09:30:00,47.7,48.31,47.7,48.04,34236.0,45.7997,46.3854,45.7997,46.1262,34236.0
2021-02-12 09:35:00,48.04,48.12,47.99,48.07,11724.0,46.1262,46.203,46.0782,46.155,11724.0
2021-02-12 09:40:00,48.02,48.12,48.02,48.06,14277.0,46.107,46.203,46.107,46.1454,14277.0
2021-02-12 09:45:00,48.06,48.11,47.97,48.0,43368.0,46.1454,46.1934,46.059,46.0878,43368.0
2021-02-12 09:50:00,47.99,48.06,47.94,47.94,38982.0,46.0782,46.1454,46.0302,46.0302,38982.0
2021-02-12 09:55:00,47.94,48.07,47.94,48.02,58924.0,46.0302,46.155,46.0302,46.107,58924.0
2021-02-12 10:00:00,48.03,48.11,47.97,48.02,17365.0,46.1166,46.1934,46.059,46.107,17365.0
2021-02-12 10:05:00,48.01,48.03,47.96,48.01,19248.0,46.0974,46.1166,46.0494,46.0974,19248.0
2021-02-12 10:10:00,48.0,48.08,47.98,48.08,18938.0,46.0878,46.1646,46.0686,46.1646,18938.0
2021-02-12 10:15:00,48.08,48.08,48.01,48.02,5531.0,46.1646,46.1646,46.0974,46.107,5531.0
2021-02-12 10:20:00,48.02,48.05,47.99,47.99,13529.0,46.107,46.1358,46.0782,46.0782,13529.0
2021-02-12 10:25:00,48.0,48.0,47.94,47.97,22154.0,46.0878,46.0878,46.0302,46.059,22154.0
2021-02-12 10:30:00,47.97,48.05,47.95,48.02,65542.0,46.059,46.1358,46.0398,46.107,65542.0
2021-02-12 10:35:00,48.03,48.06,47.99,47.99,14322.0,46.1166,46.1454,46.0782,46.0782,14322.0
2021-02-12 10:40:00,48.01,48.03,47.99,48.03,22890.0,46.0974,46.1166,46.0782,46.1166,22890.0
2021-02-12 10:45:00,48.04,48.12,47.99,48.1,76937.0,46.1262,46.203,46.0782,46.1838,76937.0
2021-02-12 10:50:00,48.08,48.12,48.05,48.08,16208.0,46.1646,46.203,46.1358,46.1646,16208.0
2021-02-12 10:55:00,48.07,48.14,48.04,48.1,13931.0,46.155,46.2222,46.1262,46.1838,13931.0
2021-02-12 11:00:00,48.1,48.2,48.08,48.2,23136.0,46.1838,46.2798,46.1646,46.2798,23136.0
2021-02-12 11:05:00,48.2,48.29,48.18,48.26,26252.0,46.2798,46.3662,46.2606,46.3374,26252.0
2021-02-12 11:10:00,48.28,48.35,48.27,48.34,21454.0,46.3566,46.4238,46.347,46.4142,21454.0
2021-02-12 11:15:00,48.31,48.36,48.26,48.26,8318.0,46.3854,46.4334,46.3374,46.3374,8318.0
2021-02-12 11:20:00,48.28,48.28,48.12,48.12,17601.0,46.3566,46.3566,46.203,46.203,17601.0
2021-02-12 11:25:00,48.15,48.26,48.15,48.22,18127.0,46.2318,46.3374,46.2318,46.299,18127.0
2021-02-12 11:30:00,48.22,48.26,48.22,48.24,7242.0,46.299,46.3374,46.299,46.3182,7242.0
2021-02-12 11:35:00,48.24,48.26,48.19,48.24,12167.0,46.3182,46.3374,46.2702,46.3182,12167.0
2021-02-12 11:40:00,48.24,48.27,48.17,48.19,8909.0,46.3182,46.347,46.251,46.2702,8909.0
2021-02-12 11:45:00,48.19,48.26,48.19,48.24,9349.0,46.2702,46.3374,46.2702,46.3182,9349.0
2021-02-12 11:50:00,48.23,48.26,48.22,48.23,9573.0,46.3086,46.3374,46.299,46.3086,9573.0
2021-02-12 11:55:00,48.23,48.23,48.17,48.18,8101.0,46.3086,46.3086,46.251,46.2606,8101.0
2021-02-12 12:00:00,48.2,48.22,48.19,48.2,13410.0,46.2798,46.299,46.2702,46.2798,13410.0
2021-02-12 12:05:00,48.21,48.25,48.2,48.22,22237.0,46.2894,46.3278,46.2798,46.299,22237.0
2021-02-12 12:10:00,48.23,48.25,48.21,48.22,6829.0,46.3086,46.3278,46.2894,46.299,6829.0
2021-02-12 12:15:00,48.22,48.22,48.18,48.19,7403.0,46.299,46.299,46.2606,46.2702,7403.0
2021-02-12 12:20:00,48.19,48.19,48.12,48.13,7989.0,46.2702,46.2702,46.203,46.2126,7989.0
2021-02-12 12:25:00,48.13,48.16,48.13,48.14,7489.0,46.2126,46.2414,46.2126,46.2222,7489.0
2021-02-12 12:30:00,48.14,48.18,48.13,48.16,10511.0,46.2222,46.2606,46.2126,46.2414,10511.0
2021-02-12 12:35:00,48.16,48.2,48.14,48.19,17390.0,46.2414,46.2798,46.2222,46.2702,17390.0
2021-02-12 12:40:00,48.18,48.23,48.17,48.23,19144.0,46.2606,46.3086,46.251,46.3086,19144.0
2021-02-12 12:45:00,48.23,48.24,48.19,48.19,14807.0,46.3086,46.3182,46.2702,46.2702,14807.0
2021-02-12 12:50:00,48.2,48.22,48.18,48.21,13382.0,46.2798,46.299,46.2606,46.2894,13382.0
2021-02-12 12:55:00,48.21,48.22,48.18,48.2,15171.0,46.2894,46.299,46.2606,46.2798,15171.0
2021-02-12 13:00:00,48.2,48.22,48.19,48.21,8246.0,46.2798,46.299,46.2702,46.2894,8246.0
2021-02-12 13:05:00,48.21,48.21,48.19,48.2,16106.0,46.2894,46.2894,46.2702,46.2798,16106.0
2021-02-12 13:10:00,48.19,48.21,48.15,48.17,14881.0,46.2702,46.2894,46.2318,46.251,14881.0
2021-02-12 13:15:00,48.18,48.2,48.13,48.13,9578.0,46.2606,46.2798,46.2126,46.2126,9578.0
2021-02-12 13:20:00,48.13,48.17,48.1,48.16,14659.0,46.2126,46.251,46.1838,46.2414,14659.0
2021-02-12 13:25:00,48.16,48.18,48.08,48.12,24189.0,46.2414,46.2606,46.1646,46.203,24189.0
2021-02-12 13:30:00,48.12,48.14,48.1,48.1,14945.0,46.203,46.2222,46.1838,46.1838,14945.0
2021-02-12 13:35:00,48.1,48.16,48.1,48.14,14839.0,46.1838,46.2414,46.1838,46.2222,14839.0
2021-02-12 13:40:00,48.15,48.16,48.13,48.15,14354.0,46.2318,46.2414,46.2126,46.2318,14354.0
2021-02-12 13:45:00,48.15,48.2,48.13,48.18,7381.0,46.2318,46.2798,46.2126,46.2606,7381.0
2021-02-12 13:50:00,48.19,48.2,48.18,48.19,8359.0,46.2702,46.2798,46.2606,46.2702,8359.0
2021-02-12 13:55:00,48.19,48.21,48.18,48.21,7863.0,46.2702,46.2894,46.2606,46.2894,7863.0
2021-02-12 14:00:00,48.21,48.21,48.15,48.18,12493.0,46.2894,46.2894,46.2318,46.2606,12493.0
2021-02-12 14:05:00,48.17,48.21,48.14,48.21,36033.0,46.251,46.2894,46.2222,46.2894,36033.0
2021-02-12 14:10:00,48.19,48.21,48.14,48.14,11606.0,46.2702,46.2894,46.2222,46.2222,11606.0
2021-02-12 14:15:00,48.15,48.18,48.14,48.14,13317.0,46.2318,46.2606,46.2222,46.2222,13317.0
2021-02-12 14:20:00,48.15,48.16,48.1,48.11,7969.0,46.2318,46.2414,46.1838,46.1934,7969.0
2021-02-12 14:25:00,48.1,48.11,48.05,48.1,35294.0,46.1838,46.1934,46.1358,46.1838,35294.0
2021-02-12 14:30:00,48.11,48.12,48.08,48.1,12018.0,46.1934,46.203,46.1646,46.1838,12018.0
2021-02-12 14:35:00,48.1,48.1,48.05,48.08,13792.0,46.1838,46.1838,46.1358,46.1646,13792.0
2021-02-12 14:40:00,48.09,48.09,48.05,48.08,10963.0,46.1742,46.1742,46.1358,46.1646,10963.0
2021-02-12 14:45:00,48.08,48.09,48.06,48.09,9800.0,46.1646,46.1742,46.1454,46.1742,9800.0
2021-02-12 14:50:00,48.08,48.12,48.06,48.1,17544.0,46.1646,46.203,46.1454,46.1838,17544.0
2021-02-12 14:55:00,48.1,48.11,48.08,48.09,9568.0,46.1838,46.1934,46.1646,46.1742,9568.0
2021-02-12 15:00:00,48.09,48.1,48.08,48.09,11620.0,46.1742,46.1838,46.1646,46.1742,11620.0
2021-02-12 15:05:00,48.1,48.11,48.09,48.09,17732.0,46.1838,46.1934,46.1742,46.1742,17732.0
2021-02-12 15:10:00,48.09,48.11,48.05,48.06,18703.0,46.1742,46.1934,46.1358,46.1454,18703.0
2021-02-12 15:15:00,48.07,48.08,47.99,48.03,16587.0,46.155,46.1646,46.0782,46.1166,16587.0
2021-02-12 15:20:00,48.04,48.04,47.99,48.0,19027.0,46.1262,46.1262,46.0782,46.0878,19027.0
2021-02-12 15:25:00,48.0,48.01,47.97,48.0,20506.0,46.0878,46.0974,46.059,46.0878,20506.0
2021-02-12 15:30:00,47.99,48.01,47.97,48.0,45191.0,46.0782,46.0974,46.059,46.0878,45191.0
2021-02-12 15:35:00,48.0,48.12,48.0,48.12,25239.0,46.0878,46.203,46.0878,46.203,25239.0
2021-02-12 15:40:00,48.12,48.17,48.1,48.1,30088.0,46.203,46.251,46.1838,46.1838,30088.0
2021-02-12 15:45:00,48.1,48.1,48.02,48.02,40031.0,46.1838,46.1838,46.107,46.107,40031.0
2021-02-12 15:50:00,48.03,48.12,48.01,48.1,69108.0,46.1166,46.203,46.0974,46.1838,69108.0
2021-02-12 15:55:00,48.1,48.22,48.05,48.21,175083.0,46.1838,46.299,46.1358,46.2894,175083.0
2021-02-16 09:30:00,48.67,48.67,48.15,48.24,39818.0,46.7311,46.7311,46.2318,46.3182,39818.0
2021-02-16 09:35:00,48.24,48.38,48.14,48.37,30757.0,46.3182,46.4526,46.2222,46.443,30757.0
2021-02-16 09:40:00,48.39,48.6,48.34,48.57,14446.0,46.4622,46.6639,46.4142,46.6351,14446.0
2021-02-16 09:45:00,48.52,48.56,48.34,48.39,17014.0,46.5871,46.6255,46.4142,46.4622,17014.0
2021-02-16 09:50:00,48.4,48.54,48.38,48.5,37093.0,46.4718,46.6063,46.4526,46.5679,37093.0
2021-02-16 09:55:00,48.51,48.53,48.37,48.42,34530.0,46.5775,46.5967,46.443,46.491,34530.0
2021-02-16 10:00:00,48.38,48.48,48.38,48.41,34749.0,46.4526,46.5487,46.4526,46.4814,34749.0
2021-02-16 10:05:00,48.39,48.46,48.36,48.44,22622.0,46.4622,46.5294,46.4334,46.5102,22622.0
2021-02-16 10:10:00,48.43,48.46,48.39,48.41,15169.0,46.5006,46.5294,46.4622,46.4814,15169.0
2021-02-16 10:15:00,48.42,48.58,48.41,48.58,26833.0,46.491,46.6447,46.4814,46.6447,26833.0
2021-02-16 10:20:00,48.58,48.64,48.56,48.59,11868.0,46.6447,46.7023,46.6255,46.6543,11868.0
2021-02-16 10:25:00,48.6,48.63,48.56,48.63,14663.0,46.6639,46.6927,46.6255,46.6927,14663.0
2021-02-16 10:30:00,48.63,48.63,48.48,48.55,64159.0,46.6927,46.6927,46.5487,46.6159,64159.0
2021-02-16 10:35:00,48.55,48.57,48.5,48.57,11521.0,46.6159,46.6351,46.5679,46.6351,11521.0
2021-02-16 10:40:00,48.56,48.58,48.52,48.52,4100.0,46.6255,46.6447,46.5871,46.5871,4100.0
2021-02-16 10:45:00,48.53,48.64,48.51,48.53,18763.0,46.5967,46.7023,46.5775,46.5967,18763.0
2021-02-16 10:50:00,48.52,48.57,48.43,48.44,30984.0,46.5871,46.6351,46.5006,46.5102,30984.0
2021-02-16 10:55:00,48.44,48.6,48.43,48.52,10951.0,46.5102,46.6639,46.5006,46.5871,10951.0
2021-02-16 11:00:00,48.52,48.6,48.5,48.56,9259.0,46.5871,46.6639,46.5679,46.6255,9259.0
2021-02-16 11:05:00,48.55,48.62,48.55,48.62,12087.0,46.6159,46.6831,46.6159,46.6831,12087.0
2021-02-16 11:10:00,48.62,48.69,48.62,48.68,11337.0,46.6831,46.7503,46.6831,46.7407,11337.0
2021-02-16 11:15:00,48.64,48.74,48.63,48.72,9626.0,46.7023,46.7983,46.6927,46.7791,9626.0
2021-02-16 11:20:00,48.73,48.81,48.73,48.76,19928.0,46.7887,46.8655,46.7887,46.8175,19928.0
2021-02-16 11:25:00,48.76,48.78,48.68,48.72,10432.0,46.8175,46.8367,46.7407,46.7791,10432.0
2021-02-16 11:30:00,48.72,48.72,48.58,48.62,14830.0,46.7791,46.7791,46.6447,46.6831,14830.0
2021-02-16 11:35:00,48.68,48.77,48.67,48.76,8877.0,46.7407,46.8271,46.7311,46.8175,8877.0
2021-02-16 11:40:00,48.75,48.77,48.67,48.68,17223.0,46.8079,46.8271,46.7311,46.7407,17223.0
2021-02-16 11:45:00,48.67,48.68,48.6,48.65,7787.0,46.7311,46.7407,46.6639,46.7119,7787.0
2021-02-16 11:50:00,48.65,48.65,48.57,48.61,13444.0,46.7119,46.7119,46.6351,46.6735,13444.0
2021-02-16 11:55:00,48.6,48.61,48.51,48.54,13302.0,46.6639,46.6735,46.5775,46.6063,13302.0
2021-02-16 12:00:00,48.54,48.73,48.53,48.7,10938.0,46.6063,46.7887,46.5967,46.7599,10938.0
2021-02-16 12:05:00,48.72,48.72,48.62,48.62,7800.0,46.7791,46.7791,46.6831,46.6831,7800.0
2021-02-16 12:10:00,48.62,48.73,48.61,48.71,14728.0,46.6831,46.7887,46.6735,46.7695,14728.0
2021-02-16 12:15:00,48.72,48.73,48.63,48.65,14098.0,46.7791,46.7887,46.6927,46.7119,14098.0
2021-02-16 12:20:00,48.64,48.65,48.25,48.43,159602.0,46.7023,46.7119,46.3278,46.5006,159602.0
2021-02-16 12:25:00,48.45,48.56,48.44,48.5,17835.0,46.5198,46.6255,46.5102,46.5679,17835.0
2021-02-16 12:30:00,48.53,48.54,48.43,48.5,17844.0,46.5967,46.6063,46.5006,46.5679,17844.0
2021-02-16 12:35:00,48.5,48.56,48.47,48.52,9802.0,46.5679,46.6255,46.5391,46.5871,9802.0
2021-02-16 12:40:00,48.52,48.54,48.48,48.49,9820.0,46.5871,46.6063,46.5487,46.5583,9820.0
2021-02-16 12:45:00,48.49,48.51,48.42,48.45,14038.0,46.5583,46.5775,46.491,46.5198,14038.0
2021-02-16 12:50:00,48.44,48.49,48.42,48.43,5585.0,46.5102,46.5583,46.491,46.5006,5585.0
2021-02-16 12:55:00,48.43,48.44,48.38,48.41,9660.0,46.5006,46.5102,46.4526,46.4814,9660.0
2021-02-16 13:00:00,48.4,48.4,48.33,48.34,18443.0,46.4718,46.4718,46.4046,46.4142,18443.0
2021-02-16 13:05:00,48.34,48.35,48.32,48.32,17180.0,46.4142,46.4238,46.395,46.395,17180.0
2021-02-16 13:10:00,48.32,48.32,48.28,48.3,10172.0,46.395,46.395,46.3566,46.3758,10172.0
2021-02-16 13:15:00,48.3,48.31,48.22,48.3,21052.0,46.3758,46.3854,46.299,46.3758,21052.0
2021-02-16 13:20:00,48.29,48.35,48.27,48.33,8436.0,46.3662,46.4238,46.347,46.4046,8436.0
2021-02-16 13:25:00,48.34,48.35,48.26,48.27,35290.0,46.4142,46.4238,46.3374,46.347,35290.0
2021-02-16 13:30:00,48.27,48.34,48.26,48.33,23244.0,46.347,46.4142,46.3374,46.4046,23244.0
2021-02-16 13:35:00,48.33,48.33,48.29,48.3,7504.0,46.4046,46.4046,46.3662,46.3758,7504.0
2021-02-16 13:40:00,48.32,48.32,48.27,48.31,12911.0,46.395,46.395,46.347,46.3854,12911.0
2021-02-16 13:45:00,48.33,48.35,48.31,48.33,5492.0,46.4046,46.4238,46.3854,46.4046,5492.0
2021-02-16 13:50:00,48.34,48.34,48.26,48.29,16370.0,46.4142,46.4142,46.3374,46.3662,16370.0
2021-02-16 13:55:00,48.29,48.31,48.23,48.29,11064.0,46.3662,46.3854,46.3086,46.3662,11064.0
2021-02-16 14:00:00,48.28,48.29,48.23,48.25,12293.0,46.3566,46.3662,46.3086,46.3278,12293.0
2021-02-16 14:05:00,48.24,48.24,48.18,48.19,18169.0,46.3182,46.3182,46.2606,46.2702,18169.0
2021-02-16 14:10:00,48.19,48.27,48.18,48.24,18183.0,46.2702,46.347,46.2606,46.3182,18183.0
2021-02-16 14:15:00,48.24,48.26,48.21,48.23,9833.0,46.3182,46.3374,46.2894,46.3086,9833.0
2021-02-16 14:20:00,48.22,48.29,48.21,48.28,11786.0,46.299,46.3662,46.2894,46.3566,11786.0
2021-02-16 14:25:00,48.27,48.31,48.24,48.31,39783.0,46.347,46.3854,46.3182,46.3854,39783.0
2021-02-16 14:30:00,48.29,48.31,48.24,48.26,22253.0,46.3662,46.3854,46.3182,46.3374,22253.0
2021-02-16 14:35:00,48.26,48.26,48.22,48.23,9601.0,46.3374,46.3374,46.299,46.3086,9601.0
2021-02-16 14:40:00,48.23,48.23,48.14,48.15,21120.0,46.3086,46.3086,46.2222,46.2318,21120.0
2021-02-16 14:45:00,48.15,48.17,48.12,48.16,18042.0,46.2318,46.251,46.203,46.2414,18042.0
2021-02-16 14:50:00,48.16,48.16,48.09,48.1,17947.0,46.2414,46.2414,46.1742,46.1838,17947.0
2021-02-16 14:55:00,48.11,48.21,48.11,48.2,87482.0,46.1934,46.2894,46.1934,46.2798,87482.0
2021-02-16 15:00:00,48.2,48.3,48.18,48.28,26438.0,46.2798,46.3758,46.2606,46.3566,26438.0
2021-02-16 15:05:00,48.28,48.3,48.26,48.27,13126.0,46.3566,46.3758,46.3374,46.347,13126.0
2021-02-16 15:10:00,48.27,48.28,48.23,48.27,15869.0,46.347,46.3566,46.3086,46.347,15869.0
2021-02-16 15:15:00,48.26,48.26,48.19,48.2,22203.0,46.3374,46.3374,46.2702,46.2798,22203.0
2021-02-16 15:20:00,48.2,48.23,48.19,48.2,17657.0,46.2798,46.3086,46.2702,46.2798,17657.0
2021-02-16 15:25:00,48.2,48.24,48.17,48.2,25678.0,46.2798,46.3182,46.251,46.2798,25678.0
2021-02-16 15:30:00,48.2,48.2,48.15,48.17,32023.0,46.2798,46.2798,46.2318,46.251,32023.0
2021-02-16 15:35:00,48.16,48.18,48.01,48.02,31347.0,46.2414,46.2606,46.0974,46.107,31347.0
2021-02-16 15:40:00,48.01,48.06,48.0,48.03,51521.0,46.0974,46.1454,46.0878,46.1166,51521.0
2021-02-16 15:45:00,48.03,48.06,47.96,47.98,49069.0,46.1166,46.1454,46.0494,46.0686,49069.0
2021-02-16 15:50:00,47.99,48.0,47.91,48.0,109025.0,46.0782,46.0878,46.0014,46.0878,109025.0
2021-02-16 15:55:00,48.0,48.09,47.92,47.95,242011.0,46.0878,46.1742,46.011,46.0398,242011.0
2021-02-17 09:30:00,47.48,47.77,47.1,47.32,83847.0,45.5885,45.8669,45.2236,45.4349,83847.0
2021-02-17 09:35:00,47.32,47.55,47.32,47.54,16923.0,45.4349,45.6557,45.4349,45.6461,16923.0
2021-02-17 09:40:00,47.57,47.79,47.52,47.72,14544.0,45.6749,45.8861,45.6269,45.8189,14544.0
2021-02-17 09:45:00,47.73,47.88,47.64,47.81,13069.0,45.8285,45.9726,45.7421,45.9053,13069.0
2021-02-17 09:50:00,47.82,47.99,47.81,47.98,6491.0,45.9149,46.0782,45.9053,46.0686,6491.0
2021-02-17 09:55:00,47.96,48.06,47.86,47.86,14051.0,46.0494,46.1454,45.9534,45.9534,14051.0
2021-02-17 10:00:00,47.85,47.92,47.8,47.88,10507.0,45.9437,46.011,45.8957,45.9726,10507.0
2021-02-17 10:05:00,47.88,47.98,47.8,47.98,11297.0,45.9726,46.0686,45.8957,46.0686,11297.0
2021-02-17 10:10:00,47.94,48.0,47.88,47.88,4873.0,46.0302,46.0878,45.9726,45.9726,4873.0
2021-02-17 10:15:00,47.89,47.9,47.78,47.9,20332.0,45.9822,45.9918,45.8765,45.9918,20332.0
2021-02-17 10:20:00,47.9,47.97,47.78,47.82,15280.0,45.9918,46.059,45.8765,45.9149,15280.0
2021-02-17 10:25:00,47.8,47.83,47.74,47.77,18101.0,45.8957,45.9245,45.8381,45.8669,18101.0
2021-02-17 10:30:00,47.77,47.79,47.72,47.73,20679.0,45.8669,45.8861,45.8189,45.8285,20679.0
2021-02-17 10:35:00,47.75,47.77,47.7,47.71,9657.0,45.8477,45.8669,45.7997,45.8093,9657.0
2021-02-17 10:40:00,47.73,47.74,47.54,47.54,7645.0,45.8285,45.8381,45.6461,45.6461,7645.0
2021-02-17 10:45:00,47.51,47.56,47.48,47.56,22012.0,45.6173,45.6653,45.5885,45.6653,22012.0
2021-02-17 10:50:00,47.55,47.58,47.42,47.44,8858.0,45.6557,45.6845,45.5309,45.5501,8858.0
2021-02-17 10:55:00,47.44,47.53,47.4,47.45,16089.0,45.5501,45.6365,45.5117,45.5597,16089.0
2021-02-17 11:00:00,47.46,47.52,47.42,47.49,17410.0,45.5693,45.6269,45.5309,45.5981,17410.0
2021-02-17 11:05:00,47.47,47.56,47.46,47.48,15968.0,45.5789,45.6653,45.5693,45.5885,15968.0
2021-02-17 11:10:00,47.44,47.46,47.36,47.43,7665.0,45.5501,45.5693,45.4733,45.5405,7665.0
2021-02-17 11:15:00,47.4,47.42,47.33,47.34,16468.0,45.5117,45.5309,45.4445,45.4541,16468.0
2021-02-17 11:20:00,47.33,47.49,47.33,47.44,19679.0,45.4445,45.5981,45.4445,45.5501,19679.0
2021-02-17 11:25:00,47.43,47.53,47.4,47.52,16576.0,45.5405,45.6365,45.5117,45.6269,16576.0
2021-02-17 11:30:00,47.52,47.57,47.46,47.52,18305.0,45.6269,45.6749,45.5693,45.6269,18305.0
2021-02-17 11:35:00,47.51,47.51,47.46,47.47,6661.0,45.6173,45.6173,45.5693,45.5789,6661.0
2021-02-17 11:40:00,47.48,47.54,47.44,47.5,24177.0,45.5885,45.6461,45.5501,45.6077,24177.0
2021-02-17 11:45:00,47.49,47.5,47.4,47.49,18928.0,45.5981,45.6077,45.5117,45.5981,18928.0
2021-02-17 11:50:00,47.48,47.64,47.48,47.55,26960.0,45.5885,45.7421,45.5885,45.6557,26960.0
2021-02-17 11:55:00,47.55,47.62,47.49,47.56,9564.0,45.6557,45.7229,45.5981,45.6653,9564.0
2021-02-17 12:00:00,47.56,47.58,47.54,47.56,13958.0,45.6653,45.6845,45.6461,45.6653,13958.0
2021-02-17 12:05:00,47.57,47.66,47.52,47.58,78629.0,45.6749,45.7613,45.6269,45.6845,78629.0
2021-02-17 12:10:00,47.57,47.58,47.52,47.55,6466.0,45.6749,45.6845,45.6269,45.6557,6466.0
2021-02-17 12:15:00,47.57,47.58,47.49,47.5,6520.0,45.6749,45.6845,45.5981,45.6077,6520.0
2021-02-17 12:20:00,47.48,47.5,47.47,47.48,9183.0,45.5885,45.6077,45.5789,45.5885,9183.0
2021-02-17 12:25:00,47.49,47.58,47.49,47.57,7098.0,45.5981,45.6845,45.5981,45.6749,7098.0
2021-02-17 12:30:00,47.59,47.6,47.55,47.55,7449.0,45.6941,45.7037,45.6557,45.6557,7449.0
2021-02-17 12:35:00,47.55,47.56,47.45,47.48,12852.0,45.6557,45.6653,45.5597,45.5885,12852.0
2021-02-17 12:40:00,47.5,47.56,47.48,47.56,8708.0,45.6077,45.6653,45.5885,45.6653,8708.0
2021-02-17 12:45:00,47.56,47.57,47.51,47.51,6715.0,45.6653,45.6749,45.6173,45.6173,6715.0
2021-02-17 12:50:00,47.48,47.51,47.48,47.48,7138.0,45.5885,45.6173,45.5885,45.5885,7138.0
2021-02-17 12:55:00,47.48,47.56,47.48,47.5,27152.0,45.5885,45.6653,45.5885,45.6077,27152.0
2021-02-17 13:00:00,47.51,47.52,47.39,47.42,14239.0,45.6173,45.6269,45.5021,45.5309,14239.0
2021-02-17 13:05:00,47.43,47.47,47.42,47.46,3500.0,45.5405,45.5789,45.5309,45.5693,3500.0
2021-02-17 13:10:00,47.46,47.52,47.46,47.5,7477.0,45.5693,45.6269,45.5693,45.6077,7477.0
2021-02-17 13:15:00,47.49,47.52,47.47,47.48,9729.0,45.5981,45.6269,45.5789,45.5885,9729.0
2021-02-17 13:20:00,47.48,47.54,47.47,47.54,9465.0,45.5885,45.6461,45.5789,45.6461,9465.0
2021-02-17 13:25:00,47.53,47.55,47.49,47.53,16128.0,45.6365,45.6557,45.5981,45.6365,16128.0
2021-02-17 13:30:00,47.52,47.58,47.52,47.58,8565.0,45.6269,45.6845,45.6269,45.6845,8565.0
2021-02-17 13:35:00,47.57,47.57,47.53,47.55,5190.0,45.6749,45.6749,45.6365,45.6557,5190.0
2021-02-17 13:40:00,47.56,47.56,47.51,47.52,15304.0,45.6653,45.6653,45.6173,45.6269,15304.0
2021-02-17 13:45:00,47.51,47.51,47.44,47.44,7863.0,45.6173,45.6173,45.5501,45.5501,7863.0
2021-02-17 13:50:00,47.44,47.5,47.43,47.49,7494.0,45.5501,45.6077,45.5405,45.5981,7494.0
2021-02-17 13:55:00,47.49,47.56,47.48,47.52,19733.0,45.5981,45.6653,45.5885,45.6269,19733.0
2021-02-17 14:00:00,47.51,47.61,47.51,47.6,7956.0,45.6173,45.7133,45.6173,45.7037,7956.0
2021-02-17 14:05:00,47.58,47.64,47.58,47.63,5118.0,45.6845,45.7421,45.6845,45.7325,5118.0
2021-02-17 14:10:00,47.64,47.64,47.58,47.59,8500.0,45.7421,45.7421,45.6845,45.6941,8500.0
2021-02-17 14:15:00,47.59,47.61,47.56,47.58,5244.0,45.6941,45.7133,45.6653,45.6845,5244.0
2021-02-17 14:20:00,47.58,47.59,47.51,47.52,14920.0,45.6845,45.6941,45.6173,45.6269,14920.0
2021-02-17 14:25:00,47.52,47.56,47.51,47.55,13452.0,45.6269,45.6653,45.6173,45.6557,13452.0
2021-02-17 14:30:00,47.57,47.6,47.57,47.59,4050.0,45.6749,45.7037,45.6749,45.6941,4050.0
2021-02-17 14:35:00,47.6,47.65,47.6,47.65,9566.0,45.7037,45.7517,45.7037,45.7517,9566.0
2021-02-17 14:40:00,47.64,47.64,47.58,47.59,6333.0,45.7421,45.7421,45.6845,45.6941,6333.0
2021-02-17 14:45:00,47.6,47.6,47.58,47.59,2483.0,45.7037,45.7037,45.6845,45.6941,2483.0
2021-02-17 14:50:00,47.6,47.6,47.56,47.57,7080.0,45.7037,45.7037,45.6653,45.6749,7080.0
2021-02-17 14:55:00,47.57,47.62,47.56,47.61,8499.0,45.6749,45.7229,45.6653,45.7133,8499.0
2021-02-17 15:00:00,47.6,47.63,47.59,47.63,7561.0,45.7037,45.7325,45.6941,45.7325,7561.0
2021-02-17 15:05:00,47.63,47.69,47.62,47.68,9552.0,45.7325,45.7901,45.7229,45.7805,9552.0
2021-02-17 15:10:00,47.68,47.68,47.65,47.66,17822.0,45.7805,45.7805,45.7517,45.7613,17822.0
2021-02-17 15:15:00,47.66,47.69,47.64,47.65,24991.0,45.7613,45.7901,45.7421,45.7517,24991.0
2021-02-17 15:20:00,47.65,47.69,47.64,47.68,10194.0,45.7517,45.7901,45.7421,45.7805,10194.0
2021-02-17 15:25:00,47.68,47.71,47.66,47.7,14219.0,45.7805,45.8093,45.7613,45.7997,14219.0
2021-02-17 15:30:00,47.7,47.72,47.68,47.69,14981.0,45.7997,45.8189,45.7805,45.7901,14981.0
2021-02-17 15:35:00,47.7,47.71,47.6,47.63,57308.0,45.7997,45.8093,45.7037,45.7325,57308.0
2021-02-17 15:40:00,47.63,47.64,47.58,47.59,29176.0,45.7325,45.7421,45.6845,45.6941,29176.0
2021-02-17 15:45:00,47.59,47.65,47.58,47.64,34370.0,45.6941,45.7517,45.6845,45.7421,34370.0
2021-02-17 15:50:00,47.6,47.64,47.58,47.6,48428.0,45.7037,45.7421,45.6845,45.7037,48428.0
2021-02-17 15:55:00,47.6,47.7,47.53,47.56,190473.0,45.7037,45.7997,45.6365,45.6653,190473.0
2021-02-18 09:30:00,47.45,47.77,47.3,47.44,69878.0,45.5597,45.8669,45.4157,45.5501,69878.0
2021-02-18 09:35:00,47.43,47.65,47.37,47.47,24385.0,45.5405,45.7517,45.4829,45.5789,24385.0
2021-02-18 09:40:00,47.44,47.45,47.33,47.35,33400.0,45.5501,45.5597,45.4445,45.4637,33400.0
2021-02-18 09:45:00,47.33,47.48,47.32,47.43,40116.0,45.4445,45.5885,45.4349,45.5405,40116.0
2021-02-18 09:50:00,47.45,47.55,47.39,47.55,22177.0,45.5597,45.6557,45.5021,45.6557,22177.0
2021-02-18 09:55:00,47.55,47.6,47.46,47.51,49258.0,45.6557,45.7037,45.5693,45.6173,49258.0
2021-02-18 10:00:00,47.51,47.51,47.36,47.41,34988.0,45.6173,45.6173,45.4733,45.5213,34988.0
2021-02-18 10:05:00,47.39,47.4,47.22,47.34,15522.0,45.5021,45.5117,45.3388,45.4541,15522.0
2021-02-18 10:10:00,47.32,47.44,47.31,47.33,14016.0,45.4349,45.5501,45.4253,45.4445,14016.0
2021-02-18 10:15:00,47.34,47.4,47.32,47.39,13053.0,45.4541,45.5117,45.4349,45.5021,13053.0
2021-02-18 10:20:00,47.4,47.45,47.33,47.36,42181.0,45.5117,45.5597,45.4445,45.4733,42181.0
2021-02-18 10:25:00,47.36,47.37,47.28,47.34,29056.0,45.4733,45.4829,45.3965,45.4541,29056.0
2021-02-18 10:30:00,47.34,47.34,47.22,47.26,35339.0,45.4541,45.4541,45.3388,45.3773,35339.0
2021-02-18 10:35:00,47.25,47.32,47.25,47.28,19555.0,45.3677,45.4349,45.3677,45.3965,19555.0
2021-02-18 10:40:00,47.29,47.34,47.28,47.3,10798.0,45.4061,45.4541,45.3965,45.4157,10798.0
2021-02-18 10:45:00,47.3,47.31,47.21,47.29,15534.0,45.4157,45.4253,45.3292,45.4061,15534.0
2021-02-18 10:50:00,47.3,47.4,47.3,47.37,9873.0,45.4157,45.5117,45.4157,45.4829,9873.0
2021-02-18 10:55:00,47.37,47.38,47.29,47.3,17477.0,45.4829,45.4925,45.4061,45.4157,17477.0
2021-02-18 11:00:00,47.3,47.38,47.29,47.36,16301.0,45.4157,45.4925,45.4061,45.4733,16301.0
2021-02-18 11:05:00,47.36,47.38,47.32,47.34,9910.0,45.4733,45.4925,45.4349,45.4541,9910.0
2021-02-18 11:10:00,47.35,47.36,47.3,47.36,18080.0,45.4637,45.4733,45.4157,45.4733,18080.0
2021-02-18 11:15:00,47.37,47.44,47.35,47.38,18436.0,45.4829,45.5501,45.4637,45.4925,18436.0
2021-02-18 11:20:00,47.37,47.42,47.36,47.4,12689.0,45.4829,45.5309,45.4733,45.5117,12689.0
2021-02-18 11:25:00,47.4,47.41,47.28,47.31,34837.0,45.5117,45.5213,45.3965,45.4253,34837.0
2021-02-18 11:30:00,47.3,47.36,47.29,47.34,19371.0,45.4157,45.4733,45.4061,45.4541,19371.0
2021-02-18 11:35:00,47.35,47.38,47.31,47.31,19130.0,45.4637,45.4925,45.4253,45.4253,19130.0
2021-02-18 11:40:00,47.31,47.36,47.3,47.34,11664.0,45.4253,45.4733,45.4157,45.4541,11664.0
2021-02-18 11:45:00,47.35,47.36,47.33,47.34,9051.0,45.4637,45.4733,45.4445,45.4541,9051.0
2021-02-18 11:50:00,47.34,47.36,47.32,47.34,10821.0,45.4541,45.4733,45.4349,45.4541,10821.0
2021-02-18 11:55:00,47.35,47.37,47.32,47.37,14400.0,45.4637,45.4829,45.4349,45.4829,14400.0
2021-02-18 12:00:00,47.37,47.37,47.29,47.29,9583.0,45.4829,45.4829,45.4061,45.4061,9583.0
2021-02-18 12:05:00,47.29,47.29,47.24,47.27,8785.0,45.4061,45.4061,45.3581,45.3869,8785.0
2021-02-18 12:10:00,47.27,47.33,47.26,47.3,16345.0,45.3869,45.4445,45.3773,45.4157,16345.0
2021-02-18 12:15:00,47.29,47.31,47.25,47.27,13936.0,45.4061,45.4253,45.3677,45.3869,13936.0
2021-02-18 12:20:00,47.29,47.35,47.28,47.34,10907.0,45.4061,45.4637,45.3965,45.4541,10907.0
2021-02-18 12:25:00,47.34,47.34,47.3,47.33,13060.0,45.4541,45.4541,45.4157,45.4445,13060.0
2021-02-18 12:30:00,47.34,47.34,47.27,47.27,11027.0,45.4541,45.4541,45.3869,45.3869,11027.0
2021-02-18 12:35:00,47.28,47.31,47.25,47.26,9815.0,45.3965,45.4253,45.3677,45.3773,9815.0
2021-02-18 12:40:00,47.26,47.29,47.25,47.28,9032.0,45.3773,45.4061,45.3677,45.3965,9032.0
2021-02-18 12:45:00,47.28,47.29,47.25,47.26,12013.0,45.3965,45.4061,45.3677,45.3773,12013.0
2021-02-18 12:50:00,47.26,47.26,47.2,47.21,8823.0,45.3773,45.3773,45.3196,45.3292,8823.0
2021-02-18 12:55:00,47.21,47.26,47.21,47.22,9409.0,45.3292,45.3773,45.3292,45.3388,9409.0
2021-02-18 13:00:00,47.23,47.26,47.22,47.26,8273.0,45.3484,45.3773,45.3388,45.3773,8273.0
2021-02-18 13:05:00,47.26,47.27,47.24,47.27,10494.0,45.3773,45.3869,45.3581,45.3869,10494.0
2021-02-18 13:10:00,47.27,47.27,47.24,47.26,14537.0,45.3869,45.3869,45.3581,45.3773,14537.0
2021-02-18 13:15:00,47.27,47.41,47.26,47.41,7681.0,45.3869,45.5213,45.3773,45.5213,7681.0
2021-02-18 13:20:00,47.41,47.55,47.41,47.52,64449.0,45.5213,45.6557,45.5213,45.6269,64449.0
2021-02-18 13:25:00,47.53,47.53,47.49,47.49,9352.0,45.6365,45.6365,45.5981,45.5981,9352.0
2021-02-18 13:30:00,47.49,47.52,47.47,47.5,11466.0,45.5981,45.6269,45.5789,45.6077,11466.0
2021-02-18 13:35:00,47.5,47.5,47.46,47.47,7740.0,45.6077,45.6077,45.5693,45.5789,7740.0
2021-02-18 13:40:00,47.47,47.53,47.45,47.53,14068.0,45.5789,45.6365,45.5597,45.6365,14068.0
2021-02-18 13:45:00,47.53,47.58,47.53,47.58,5818.0,45.6365,45.6845,45.6365,45.6845,5818.0
2021-02-18 13:50:00,47.58,47.62,47.51,47.51,30564.0,45.6845,45.7229,45.6173,45.6173,30564.0
2021-02-18 13:55:00,47.51,47.51,47.48,47.5,8336.0,45.6173,45.6173,45.5885,45.6077,8336.0
2021-02-18 14:00:00,47.5,47.53,47.49,47.53,9060.0,45.6077,45.6365,45.5981,45.6365,9060.0
2021-02-18 14:05:00,47.53,47.54,47.51,47.52,5315.0,45.6365,45.6461,45.6173,45.6269,5315.0
2021-02-18 14:10:00,47.52,47.54,47.48,47.48,17555.0,45.6269,45.6461,45.5885,45.5885,17555.0
2021-02-18 14:15:00,47.49,47.5,47.45,47.48,7051.0,45.5981,45.6077,45.5597,45.5885,7051.0
2021-02-18 14:20:00,47.48,47.5,47.45,47.5,6591.0,45.5885,45.6077,45.5597,45.6077,6591.0
2021-02-18 14:25:00,47.49,47.5,47.48,47.49,19243.0,45.5981,45.6077,45.5885,45.5981,19243.0
2021-02-18 14:30:00,47.5,47.57,47.48,47.57,29393.0,45.6077,45.6749,45.5885,45.6749,29393.0
2021-02-18 14:35:00,47.57,47.59,47.54,47.55,9401.0,45.6749,45.6941,45.6461,45.6557,9401.0
2021-02-18 14:40:00,47.55,47.56,47.48,47.5,21258.0,45.6557,45.6653,45.5885,45.6077,21258.0
2021-02-18 14:45:00,47.5,47.5,47.45,47.46,8893.0,45.6077,45.6077,45.5597,45.5693,8893.0
2021-02-18 14:50:00,47.47,47.47,47.39,47.41,17975.0,45.5789,45.5789,45.5021,45.5213,17975.0
2021-02-18 14:55:00,47.41,47.42,47.35,47.4,18571.0,45.5213,45.5309,45.4637,45.5117,18571.0
2021-02-18 15:00:00,47.4,47.42,47.37,47.39,17747.0,45.5117,45.5309,45.4829,45.5021,17747.0
2021-02-18 15:05:00,47.4,47.41,47.37,47.39,11659.0,45.5117,45.5213,45.4829,45.5021,11659.0
2021-02-18 15:10:00,47.39,47.46,47.39,47.39,37908.0,45.5021,45.5693,45.5021,45.5021,37908.0
2021-02-18 15:15:00,47.39,47.39,47.3,47.31,27184.0,45.5021,45.5021,45.4157,45.4253,27184.0
2021-02-18 15:20:00,47.32,47.35,47.29,47.33,46868.0,45.4349,45.4637,45.4061,45.4445,46868.0
2021-02-18 15:25:00,47.33,47.38,47.29,47.31,50592.0,45.4445,45.4925,45.4061,45.4253,50592.0
2021-02-18 15:30:00,47.32,47.32,47.23,47.26,34868.0,45.4349,45.4349,45.3484,45.3773,34868.0
2021-02-18 15:35:00,47.26,47.33,47.23,47.3,34012.0,45.3773,45.4445,45.3484,45.4157,34012.0
2021-02-18 15:40:00,47.29,47.3,47.23,47.26,40332.0,45.4061,45.4157,45.3484,45.3773,40332.0
2021-02-18 15:45:00,47.25,47.26,47.15,47.19,49556.0,45.3677,45.3773,45.2716,45.31,49556.0
2021-02-18 15:50:00,47.19,47.23,47.14,47.18,66782.0,45.31,45.3484,45.262,45.3004,66782.0
2021-02-18 15:55:00,47.17,47.22,47.08,47.1,208095.0,45.2908,45.3388,45.2044,45.2236,208095.0
2021-02-19 09:30:00,47.25,47.53,47.25,47.33,29616.0,45.4986,45.7682,45.4986,45.5756,29616.0
2021-02-19 09:35:00,47.3,47.4,47.23,47.36,18121.0,45.5468,45.643,45.4793,45.6045,18121.0
2021-02-19 09:40:00,47.29,47.31,47.21,47.27,11750.0,45.5371,45.5564,45.4601,45.5179,11750.0
2021-02-19 09:45:00,47.28,47.28,47.11,47.18,17302.0,45.5275,45.5275,45.3638,45.4312,17302.0
2021-02-19 09:50:00,47.16,47.21,47.09,47.11,13502.0,45.4119,45.4601,45.3445,45.3638,13502.0
2021-02-19 09:55:00,47.1,47.11,47.0,47.05,52462.0,45.3542,45.3638,45.2579,45.306,52462.0
2021-02-19 10:00:00,47.08,47.13,46.95,46.96,24352.0,45.3349,45.3831,45.2097,45.2194,24352.0
2021-02-19 10:05:00,46.94,46.94,46.88,46.88,25544.0,45.2001,45.2001,45.1423,45.1423,25544.0
2021-02-19 10:10:00,46.88,46.91,46.84,46.85,12062.0,45.1423,45.1712,45.1038,45.1134,12062.0
2021-02-19 10:15:00,46.85,46.87,46.82,46.84,13508.0,45.1134,45.1327,45.0845,45.1038,13508.0
2021-02-19 10:20:00,46.84,46.87,46.72,46.87,28293.0,45.1038,45.1327,44.9883,45.1327,28293.0
2021-02-19 10:25:00,46.84,46.97,46.84,46.91,12187.0,45.1038,45.229,45.1038,45.1712,12187.0
2021-02-19 10:30:00,46.92,46.97,46.87,46.92,19946.0,45.1808,45.229,45.1327,45.1808,19946.0
2021-02-19 10:35:00,46.92,46.92,46.85,46.89,12807.0,45.1808,45.1808,45.1134,45.1519,12807.0
2021-02-19 10:40:00,46.94,46.96,46.78,46.82,21656.0,45.2001,45.2194,45.046,45.0845,21656.0
2021-02-19 10:45:00,46.84,46.86,46.79,46.79,10446.0,45.1038,45.1231,45.0557,45.0557,10446.0
2021-02-19 10:50:00,46.78,46.8,46.73,46.77,16069.0,45.046,45.0653,44.9979,45.0364,16069.0
2021-02-19 10:55:00,46.76,46.79,46.74,46.78,8083.0,45.0268,45.0557,45.0075,45.046,8083.0
2021-02-19 11:00:00,46.76,46.78,46.7,46.77,20907.0,45.0268,45.046,44.969,45.0364,20907.0
2021-02-19 11:05:00,46.76,46.78,46.73,46.75,10899.0,45.0268,45.046,44.9979,45.0171,10899.0
2021-02-19 11:10:00,46.76,46.81,46.74,46.8,6291.0,45.0268,45.0749,45.0075,45.0653,6291.0
2021-02-19 11:15:00,46.8,46.83,46.74,46.81,56706.0,45.0653,45.0942,45.0075,45.0749,56706.0
2021-02-19 11:20:00,46.81,46.88,46.8,46.86,16676.0,45.0749,45.1423,45.0653,45.1231,16676.0
2021-02-19 11:25:00,46.87,46.88,46.82,46.86,8633.0,45.1327,45.1423,45.0845,45.1231,8633.0
2021-02-19 11:30:00,46.86,46.9,46.86,46.9,10921.0,45.1231,45.1616,45.1231,45.1616,10921.0
2021-02-19 11:35:00,46.89,46.89,46.86,46.87,15582.0,45.1519,45.1519,45.1231,45.1327,15582.0
2021-02-19 11:40:00,46.87,46.89,46.85,46.89,10022.0,45.1327,45.1519,45.1134,45.1519,10022.0
2021-02-19 11:45:00,46.89,46.98,46.89,46.97,5307.0,45.1519,45.2386,45.1519,45.229,5307.0
2021-02-19 11:50:00,46.97,46.97,46.94,46.96,6480.0,45.229,45.229,45.2001,45.2194,6480.0
2021-02-19 11:55:00,46.96,46.99,46.95,46.97,8287.0,45.2194,45.2482,45.2097,45.229,8287.0
2021-02-19 12:00:00,46.97,47.0,46.97,46.98,10326.0,45.229,45.2579,45.229,45.2386,10326.0
2021-02-19 12:05:00,46.98,47.0,46.96,46.99,11874.0,45.2386,45.2579,45.2194,45.2482,11874.0
2021-02-19 12:10:00,46.99,46.99,46.91,46.93,6150.0,45.2482,45.2482,45.1712,45.1905,6150.0
2021-02-19 12:15:00,46.93,46.93,46.88,46.88,6140.0,45.1905,45.1905,45.1423,45.1423,6140.0
2021-02-19 12:20:00,46.87,46.89,46.8,46.82,10415.0,45.1327,45.1519,45.0653,45.0845,10415.0
2021-02-19 12:25:00,46.81,46.85,46.81,46.84,6691.0,45.0749,45.1134,45.0749,45.1038,6691.0
2021-02-19 12:30:00,46.84,46.86,46.82,46.84,7933.0,45.1038,45.1231,45.0845,45.1038,7933.0
2021-02-19 12:35:00,46.83,46.84,46.81,46.84,5313.0,45.0942,45.1038,45.0749,45.1038,5313.0
2021-02-19 12:40:00,46.83,46.84,46.79,46.82,7472.0,45.0942,45.1038,45.0557,45.0845,7472.0
2021-02-19 12:45:00,46.81,46.83,46.79,46.8,15955.0,45.0749,45.0942,45.0557,45.0653,15955.0
2021-02-19 12:50:00,46.8,46.82,46.74,46.75,9080.0,45.0653,45.0845,45.0075,45.0171,9080.0
2021-02-19 12:55:00,46.75,46.81,46.74,46.81,12690.0,45.0171,45.0749,45.0075,45.0749,12690.0
2021-02-19 13:00:00,46.81,46.84,46.78,46.78,6773.0,45.0749,45.1038,45.046,45.046,6773.0
2021-02-19 13:05:00,46.79,46.79,46.75,46.79,8937.0,45.0557,45.0557,45.0171,45.0557,8937.0
2021-02-19 13:10:00,46.78,46.81,46.78,46.79,20823.0,45.046,45.0749,45.046,45.0557,20823.0
2021-02-19 13:15:00,46.78,46.83,46.78,46.82,37002.0,45.046,45.0942,45.046,45.0845,37002.0
2021-02-19 13:20:00,46.81,46.87,46.78,46.87,7765.0,45.0749,45.1327,45.046,45.1327,7765.0
2021-02-19 13:25:00,46.87,46.88,46.85,46.86,57086.0,45.1327,45.1423,45.1134,45.1231,57086.0
2021-02-19 13:30:00,46.87,46.87,46.77,46.78,63092.0,45.1327,45.1327,45.0364,45.046,63092.0
2021-02-19 13:35:00,46.78,46.78,46.7,46.73,26099.0,45.046,45.046,44.969,44.9979,26099.0
2021-02-19 13:40:00,46.73,46.79,46.72,46.78,8138.0,44.9979,45.0557,44.9883,45.046,8138.0
2021-02-19 13:45:00,46.78,46.79,46.76,46.77,8201.0,45.046,45.0557,45.0268,45.0364,8201.0
2021-02-19 13:50:00,46.78,46.83,46.77,46.81,15377.0,45.046,45.0942,45.0364,45.0749,15377.0
2021-02-19 13:55:00,46.82,46.86,46.81,46.85,10987.0,45.0845,45.1231,45.0749,45.1134,10987.0
2021-02-19 14:00:00,46.85,46.85,46.82,46.83,8366.0,45.1134,45.1134,45.0845,45.0942,8366.0
2021-02-19 14:05:00,46.83,46.84,46.77,46.77,10232.0,45.0942,45.1038,45.0364,45.0364,10232.0
2021-02-19 14:10:00,46.78,46.81,46.78,46.81,17320.0,45.046,45.0749,45.046,45.0749,17320.0
2021-02-19 14:15:00,46.8,46.84,46.8,46.83,13314.0,45.0653,45.1038,45.0653,45.0942,13314.0
2021-02-19 14:20:00,46.83,46.83,46.67,46.67,17436.0,45.0942,45.0942,44.9401,44.9401,17436.0
2021-02-19 14:25:00,46.69,46.7,46.63,46.64,7521.0,44.9594,44.969,44.9016,44.9112,7521.0
2021-02-19 14:30:00,46.64,46.69,46.64,46.67,17779.0,44.9112,44.9594,44.9112,44.9401,17779.0
2021-02-19 14:35:00,46.67,46.68,46.65,46.66,10471.0,44.9401,44.9497,44.9208,44.9305,10471.0
2021-02-19 14:40:00,46.65,46.67,46.64,46.65,8425.0,44.9208,44.9401,44.9112,44.9208,8425.0
2021-02-19 14:45:00,46.65,46.69,46.64,46.69,7642.0,44.9208,44.9594,44.9112,44.9594,7642.0
2021-02-19 14:50:00,46.69,46.73,46.68,46.72,12176.0,44.9594,44.9979,44.9497,44.9883,12176.0
2021-02-19 14:55:00,46.73,46.74,46.71,46.72,8071.0,44.9979,45.0075,44.9786,44.9883,8071.0
2021-02-19 15:00:00,46.72,46.76,46.71,46.75,13167.0,44.9883,45.0268,44.9786,45.0171,13167.0
2021-02-19 15:05:00,46.75,46.75,46.72,46.74,7352.0,45.0171,45.0171,44.9883,45.0075,7352.0
2021-02-19 15:10:00,46.74,46.79,46.73,46.73,15262.0,45.0075,45.0557,44.9979,44.9979,15262.0
2021-02-19 15:15:00,46.73,46.77,46.72,46.77,7119.0,44.9979,45.0364,44.9883,45.0364,7119.0
2021-02-19 15:20:00,46.76,46.76,46.73,46.75,7158.0,45.0268,45.0268,44.9979,45.0171,7158.0
2021-02-19 15:25:00,46.74,46.77,46.71,46.77,44157.0,45.0075,45.0364,44.9786,45.0364,44157.0
2021-02-19 15:30:00,46.77,46.79,46.75,46.78,23372.0,45.0364,45.0557,45.0171,45.046,23372.0
2021-02-19 15:35:00,46.78,46.87,46.76,46.86,28456.0,45.046,45.1327,45.0268,45.1231,28456.0
2021-02-19 15:40:00,46.87,46.87,46.76,46.76,23892.0,45.1327,45.1327,45.0268,45.0268,23892.0
2021-02-19 15:45:00,46.76,46.83,46.75,46.79,30270.0,45.0268,45.0942,45.0171,45.0557,30270.0
2021-02-19 15:50:00,46.8,46.83,46.75,46.82,58842.0,45.0653,45.0942,45.0171,45.0845,58842.0
2021-02-19 15:55:00,46.82,46.84,46.69,46.77,248158.0,45.0845,45.1038,44.9594,45.0364,248158.0
2021-02-22 09:30:00,46.28,46.44,46.1,46.25,40195.0,44.5646,44.7186,44.3912,44.5357,40195.0
2021-02-22 09:35:00,46.23,46.47,46.23,46.26,16147.0,44.5164,44.7475,44.5164,44.5453,16147.0
2021-02-22 09:40:00,46.23,46.39,46.19,46.3,14093.0,44.5164,44.6705,44.4779,44.5838,14093.0
2021-02-22 09:45:00,46.31,46.32,46.21,46.25,6698.0,44.5934,44.6031,44.4972,44.5357,6698.0
2021-02-22 09:50:00,46.27,46.34,46.17,46.31,9655.0,44.5549,44.6223,44.4586,44.5934,9655.0
2021-02-22 09:55:00,46.32,46.39,46.13,46.22,24076.0,44.6031,44.6705,44.4201,44.5068,24076.0
2021-02-22 10:00:00,46.22,46.35,46.21,46.29,26205.0,44.5068,44.632,44.4972,44.5742,26205.0
2021-02-22 10:05:00,46.3,46.3,46.15,46.27,19694.0,44.5838,44.5838,44.4394,44.5549,19694.0
2021-02-22 10:10:00,46.27,46.4,46.27,46.4,7058.0,44.5549,44.6801,44.5549,44.6801,7058.0
2021-02-22 10:15:00,46.4,46.4,46.19,46.19,8867.0,44.6801,44.6801,44.4779,44.4779,8867.0
2021-02-22 10:20:00,46.21,46.24,46.18,46.21,10004.0,44.4972,44.526,44.4683,44.4972,10004.0
2021-02-22 10:25:00,46.2,46.22,46.17,46.2,7840.0,44.4875,44.5068,44.4586,44.4875,7840.0
2021-02-22 10:30:00,46.22,46.26,46.18,46.23,7292.0,44.5068,44.5453,44.4683,44.5164,7292.0
2021-02-22 10:35:00,46.23,46.23,46.12,46.15,15352.0,44.5164,44.5164,44.4105,44.4394,15352.0
2021-02-22 10:40:00,46.17,46.22,46.12,46.18,14094.0,44.4586,44.5068,44.4105,44.4683,14094.0
2021-02-22 10:45:00,46.17,46.17,46.13,46.14,5983.0,44.4586,44.4586,44.4201,44.4297,5983.0
2021-02-22 10:50:00,46.14,46.15,46.01,46.03,15973.0,44.4297,44.4394,44.3046,44.3238,15973.0
2021-02-22 10:55:00,46.04,46.07,46.02,46.03,13034.0,44.3335,44.3623,44.3142,44.3238,13034.0
2021-02-22 11:00:00,46.02,46.02,45.93,45.96,17419.0,44.3142,44.3142,44.2275,44.2564,17419.0
2021-02-22 11:05:00,45.94,45.96,45.92,45.95,11658.0,44.2372,44.2564,44.2179,44.2468,11658.0
2021-02-22 11:10:00,45.94,46.02,45.89,45.98,111079.0,44.2372,44.3142,44.189,44.2757,111079.0
2021-02-22 11:15:00,45.98,46.06,45.94,46.05,12065.0,44.2757,44.3527,44.2372,44.3431,12065.0
2021-02-22 11:20:00,46.05,46.15,46.05,46.11,19530.0,44.3431,44.4394,44.3431,44.4009,19530.0
2021-02-22 11:25:00,46.11,46.12,46.03,46.08,22779.0,44.4009,44.4105,44.3238,44.372,22779.0
2021-02-22 11:30:00,46.07,46.08,46.03,46.04,15437.0,44.3623,44.372,44.3238,44.3335,15437.0
2021-02-22 11:35:00,46.05,46.11,46.03,46.06,13133.0,44.3431,44.4009,44.3238,44.3527,13133.0
2021-02-22 11:40:00,46.06,46.06,45.99,46.01,12574.0,44.3527,44.3527,44.2853,44.3046,12574.0
2021-02-22 11:45:00,46.01,46.02,45.99,46.02,7698.0,44.3046,44.3142,44.2853,44.3142,7698.0
2021-02-22 11:50:00,46.02,46.03,45.97,45.99,5577.0,44.3142,44.3238,44.2661,44.2853,5577.0
2021-02-22 11:55:00,46.0,46.01,45.97,46.0,14431.0,44.2949,44.3046,44.2661,44.2949,14431.0
2021-02-22 12:00:00,46.0,46.02,45.97,46.02,11934.0,44.2949,44.3142,44.2661,44.3142,11934.0
2021-02-22 12:05:00,46.03,46.05,45.98,45.99,8811.0,44.3238,44.3431,44.2757,44.2853,8811.0
2021-02-22 12:10:00,45.98,46.01,45.97,45.98,7459.0,44.2757,44.3046,44.2661,44.2757,7459.0
2021-02-22 12:15:00,45.99,46.01,45.94,45.97,11139.0,44.2853,44.3046,44.2372,44.2661,11139.0
2021-02-22 12:20:00,45.97,45.99,45.96,45.98,6416.0,44.2661,44.2853,44.2564,44.2757,6416.0
2021-02-22 12:25:00,45.97,46.0,45.94,45.97,9021.0,44.2661,44.2949,44.2372,44.2661,9021.0
2021-02-22 12:30:00,45.97,46.02,45.95,46.02,14582.0,44.2661,44.3142,44.2468,44.3142,14582.0
2021-02-22 12:35:00,46.02,46.08,46.01,46.05,17204.0,44.3142,44.372,44.3046,44.3431,17204.0
2021-02-22 12:40:00,46.05,46.07,46.01,46.02,127457.0,44.3431,44.3623,44.3046,44.3142,127457.0
2021-02-22 12:45:00,46.02,46.04,45.99,46.02,28165.0,44.3142,44.3335,44.2853,44.3142,28165.0
2021-02-22 12:50:00,46.03,46.05,45.97,46.05,81783.0,44.3238,44.3431,44.2661,44.3431,81783.0
2021-02-22 12:55:00,46.04,46.14,46.04,46.14,21238.0,44.3335,44.4297,44.3335,44.4297,21238.0
2021-02-22 13:00:00,46.16,46.17,46.05,46.05,18145.0,44.449,44.4586,44.3431,44.3431,18145.0
2021-02-22 13:05:00,46.05,46.12,46.01,46.1,36390.0,44.3431,44.4105,44.3046,44.3912,36390.0
2021-02-22 13:10:00,46.09,46.2,46.09,46.16,7529.0,44.3816,44.4875,44.3816,44.449,7529.0
2021-02-22 13:15:00,46.13,46.18,46.12,46.16,16417.0,44.4201,44.4683,44.4105,44.449,16417.0
2021-02-22 13:20:00,46.15,46.15,46.09,46.13,21083.0,44.4394,44.4394,44.3816,44.4201,21083.0
2021-02-22 13:25:00,46.14,46.18,46.12,46.17,27100.0,44.4297,44.4683,44.4105,44.4586,27100.0
2021-02-22 13:30:00,46.16,46.17,46.1,46.16,152186.0,44.449,44.4586,44.3912,44.449,152186.0
2021-02-22 13:35:00,46.16,46.18,46.09,46.11,52754.0,44.449,44.4683,44.3816,44.4009,52754.0
2021-02-22 13:40:00,46.11,46.15,46.09,46.1,16941.0,44.4009,44.4394,44.3816,44.3912,16941.0
2021-02-22 13:45:00,46.1,46.12,46.05,46.1,31452.0,44.3912,44.4105,44.3431,44.3912,31452.0
2021-02-22 13:50:00,46.09,46.09,46.04,46.05,25318.0,44.3816,44.3816,44.3335,44.3431,25318.0
2021-02-22 13:55:00,46.05,46.05,45.96,45.98,48423.0,44.3431,44.3431,44.2564,44.2757,48423.0
2021-02-22 14:00:00,45.98,46.02,45.94,46.01,51998.0,44.2757,44.3142,44.2372,44.3046,51998.0
2021-02-22 14:05:00,46.01,46.03,45.95,45.97,48059.0,44.3046,44.3238,44.2468,44.2661,48059.0
2021-02-22 14:10:00,45.96,45.98,45.88,45.9,59955.0,44.2564,44.2757,44.1794,44.1986,59955.0
2021-02-22 14:15:00,45.9,45.93,45.87,45.87,16397.0,44.1986,44.2275,44.1698,44.1698,16397.0
2021-02-22 14:20:00,45.88,45.88,45.81,45.84,49302.0,44.1794,44.1794,44.112,44.1409,49302.0
2021-02-22 14:25:00,45.83,45.89,45.8,45.84,106329.0,44.1312,44.189,44.1024,44.1409,106329.0
2021-02-22 14:30:00,45.83,45.85,45.7,45.76,105723.0,44.1312,44.1505,44.0061,44.0638,105723.0
2021-02-22 14:35:00,45.77,45.82,45.62,45.7,77828.0,44.0735,44.1216,43.929,44.0061,77828.0
2021-02-22 14:40:00,45.7,45.7,45.64,45.68,32916.0,44.0061,44.0061,43.9483,43.9868,32916.0
2021-02-22 14:45:00,45.66,45.67,45.6,45.6,84987.0,43.9675,43.9772,43.9098,43.9098,84987.0
2021-02-22 14:50:00,45.6,45.68,45.6,45.64,13964.0,43.9098,43.9868,43.9098,43.9483,13964.0
2021-02-22 14:55:00,45.63,45.68,45.63,45.67,26566.0,43.9387,43.9868,43.9387,43.9772,26566.0
2021-02-22 15:00:00,45.67,45.68,45.58,45.6,37192.0,43.9772,43.9868,43.8905,43.9098,37192.0
2021-02-22 15:05:00,45.59,45.61,45.52,45.53,93509.0,43.9001,43.9194,43.8327,43.8424,93509.0
2021-02-22 15:10:00,45.53,45.55,45.44,45.5,38782.0,43.8424,43.8616,43.7557,43.8135,38782.0
2021-02-22 15:15:00,45.52,45.54,45.46,45.49,96640.0,43.8327,43.852,43.775,43.8038,96640.0
2021-02-22 15:20:00,45.49,45.5,45.45,45.48,69124.0,43.8038,43.8135,43.7653,43.7942,69124.0
2021-02-22 15:25:00,45.49,45.49,45.39,45.39,42769.0,43.8038,43.8038,43.7075,43.7075,42769.0
2021-02-22 15:30:00,45.39,45.39,45.33,45.37,38026.0,43.7075,43.7075,43.6498,43.6883,38026.0
2021-02-22 15:35:00,45.36,45.48,45.36,45.48,45569.0,43.6787,43.7942,43.6787,43.7942,45569.0
2021-02-22 15:40:00,45.48,45.56,45.45,45.54,30560.0,43.7942,43.8712,43.7653,43.852,30560.0
2021-02-22 15:45:00,45.54,45.62,45.34,45.47,163448.0,43.852,43.929,43.6594,43.7846,163448.0
2021-02-22 15:50:00,45.47,45.47,45.29,45.32,273032.0,43.7846,43.7846,43.6113,43.6401,273032.0
2021-02-22 15:55:00,45.32,45.46,45.28,45.35,440222.0,43.6401,43.775,43.6016,43.669,440222.0
2021-02-23 09:30:00,45.24,45.26,44.77,44.77,47192.0,43.5631,43.5824,43.1105,43.1105,47192.0
2021-02-23 09:35:00,44.75,44.82,44.52,44.57,29686.0,43.0913,43.1587,42.8698,42.9179,29686.0
2021-02-23 09:40:00,44.57,44.57,44.15,44.2,27972.0,42.9179,42.9179,42.5135,42.5617,27972.0
2021-02-23 09:45:00,44.21,44.23,44.02,44.09,34325.0,42.5713,42.5905,42.3883,42.4557,34325.0
2021-02-23 09:50:00,44.06,44.1,43.7,43.99,118449.0,42.4268,42.4654,42.0802,42.3594,118449.0
2021-02-23 09:55:00,43.92,44.09,43.68,43.84,124334.0,42.292,42.4557,42.0609,42.215,124334.0
2021-02-23 10:00:00,43.83,44.03,43.75,43.97,235127.0,42.2054,42.398,42.1283,42.3402,235127.0
2021-02-23 10:05:00,43.93,43.94,43.69,43.94,306929.0,42.3017,42.3113,42.0706,42.3113,306929.0
2021-02-23 10:10:00,43.97,44.06,43.74,43.94,199889.0,42.3402,42.4268,42.1187,42.3113,199889.0
2021-02-23 10:15:00,43.96,44.06,43.77,43.95,97319.0,42.3306,42.4268,42.1476,42.3209,97319.0
2021-02-23 10:20:00,43.95,44.12,43.82,44.11,91510.0,42.3209,42.4846,42.1957,42.475,91510.0
2021-02-23 10:25:00,44.11,44.25,44.01,44.15,255684.0,42.475,42.6098,42.3787,42.5135,255684.0
2021-02-23 10:30:00,44.16,44.31,43.96,44.16,222173.0,42.5231,42.6676,42.3306,42.5231,222173.0
2021-02-23 10:35:00,44.16,44.26,44.0,44.14,124284.0,42.5231,42.6194,42.3691,42.5039,124284.0
2021-02-23 10:40:00,44.17,44.62,44.17,44.58,87010.0,42.5328,42.9661,42.5328,42.9276,87010.0
2021-02-23 10:45:00,44.58,44.86,44.58,44.85,30515.0,42.9276,43.1972,42.9276,43.1876,30515.0
2021-02-23 10:50:00,44.86,44.92,44.68,44.81,109464.0,43.1972,43.255,43.0239,43.149,109464.0
2021-02-23 10:55:00,44.77,44.79,44.62,44.76,43305.0,43.1105,43.1298,42.9661,43.1009,43305.0
2021-02-23 11:00:00,44.76,44.9,44.66,44.86,54224.0,43.1009,43.2357,43.0046,43.1972,54224.0
2021-02-23 11:05:00,44.84,44.85,44.72,44.85,58093.0,43.1779,43.1876,43.0624,43.1876,58093.0
2021-02-23 11:10:00,44.84,44.98,44.74,44.97,75929.0,43.1779,43.3127,43.0816,43.3031,75929.0
2021-02-23 11:15:00,44.97,45.02,44.83,44.84,45829.0,43.3031,43.3513,43.1683,43.1779,45829.0
2021-02-23 11:20:00,44.85,44.91,44.78,44.88,14815.0,43.1876,43.2453,43.1202,43.2165,14815.0
2021-02-23 11:25:00,44.88,44.92,44.79,44.89,10965.0,43.2165,43.255,43.1298,43.2261,10965.0
2021-02-23 11:30:00,44.91,45.0,44.83,45.0,23612.0,43.2453,43.332,43.1683,43.332,23612.0
2021-02-23 11:35:00,45.02,45.02,44.88,44.88,30874.0,43.3513,43.3513,43.2165,43.2165,30874.0
2021-02-23 11:40:00,44.88,44.91,44.81,44.87,14422.0,43.2165,43.2453,43.149,43.2068,14422.0
2021-02-23 11:45:00,44.88,44.92,44.83,44.85,22415.0,43.2165,43.255,43.1683,43.1876,22415.0
2021-02-23 11:50:00,44.85,44.95,44.8,44.85,16617.0,43.1876,43.2839,43.1394,43.1876,16617.0
2021-02-23 11:55:00,44.87,44.89,44.8,44.83,11508.0,43.2068,43.2261,43.1394,43.1683,11508.0
2021-02-23 12:00:00,44.82,44.82,44.7,44.74,12967.0,43.1587,43.1587,43.0431,43.0816,12967.0
2021-02-23 12:05:00,44.73,44.75,44.69,44.72,15912.0,43.072,43.0913,43.0335,43.0624,15912.0
2021-02-23 12:10:00,44.72,44.78,44.68,44.69,16289.0,43.0624,43.1202,43.0239,43.0335,16289.0
2021-02-23 12:15:00,44.68,44.78,44.6,44.78,26086.0,43.0239,43.1202,42.9468,43.1202,26086.0
2021-02-23 12:20:00,44.76,44.77,44.66,44.71,20783.0,43.1009,43.1105,43.0046,43.0528,20783.0
2021-02-23 12:25:00,44.71,44.83,44.71,44.82,19128.0,43.0528,43.1683,43.0528,43.1587,19128.0
2021-02-23 12:30:00,44.82,44.94,44.81,44.93,19248.0,43.1587,43.2742,43.149,43.2646,19248.0
2021-02-23 12:35:00,44.92,44.93,44.75,44.81,15686.0,43.255,43.2646,43.0913,43.149,15686.0
2021-02-23 12:40:00,44.81,44.82,44.76,44.81,11864.0,43.149,43.1587,43.1009,43.149,11864.0
2021-02-23 12:45:00,44.81,44.85,44.79,44.84,16982.0,43.149,43.1876,43.1298,43.1779,16982.0
2021-02-23 12:50:00,44.84,44.9,44.8,44.9,14886.0,43.1779,43.2357,43.1394,43.2357,14886.0
2021-02-23 12:55:00,44.9,44.9,44.74,44.76,9177.0,43.2357,43.2357,43.0816,43.1009,9177.0
2021-02-23 13:00:00,44.76,44.87,44.72,44.83,12878.0,43.1009,43.2068,43.0624,43.1683,12878.0
2021-02-23 13:05:00,44.83,44.87,44.81,44.84,15201.0,43.1683,43.2068,43.149,43.1779,15201.0
2021-02-23 13:10:00,44.84,44.94,44.83,44.94,13860.0,43.1779,43.2742,43.1683,43.2742,13860.0
2021-02-23 13:15:00,44.93,44.98,44.9,44.97,13550.0,43.2646,43.3127,43.2357,43.3031,13550.0
2021-02-23 13:20:00,44.96,45.05,44.95,45.04,16417.0,43.2935,43.3802,43.2839,43.3705,16417.0
2021-02-23 13:25:00,45.05,45.07,45.01,45.05,69351.0,43.3802,43.3994,43.3416,43.3802,69351.0
2021-02-23 13:30:00,45.04,45.05,44.96,45.02,102164.0,43.3705,43.3802,43.2935,43.3513,102164.0
2021-02-23 13:35:00,45.01,45.13,44.98,45.11,176210.0,43.3416,43.4572,43.3127,43.4379,176210.0
2021-02-23 13:40:00,45.1,45.1,44.97,44.97,12974.0,43.4283,43.4283,43.3031,43.3031,12974.0
2021-02-23 13:45:00,44.99,45.01,44.95,45.01,11330.0,43.3224,43.3416,43.2839,43.3416,11330.0
2021-02-23 13:50:00,45.0,45.12,44.98,45.11,94466.0,43.332,43.4476,43.3127,43.4379,94466.0
2021-02-23 13:55:00,45.12,45.22,45.11,45.19,36684.0,43.4476,43.5439,43.4379,43.515,36684.0
2021-02-23 14:00:00,45.16,45.2,45.14,45.15,12272.0,43.4861,43.5246,43.4668,43.4764,12272.0
2021-02-23 14:05:00,45.16,45.23,45.16,45.19,17915.0,43.4861,43.5535,43.4861,43.515,17915.0
2021-02-23 14:10:00,45.18,45.2,45.14,45.14,13377.0,43.5053,43.5246,43.4668,43.4668,13377.0
2021-02-23 14:15:00,45.15,45.23,45.14,45.21,10397.0,43.4764,43.5535,43.4668,43.5342,10397.0
2021-02-23 14:20:00,45.23,45.24,45.07,45.16,98335.0,43.5535,43.5631,43.3994,43.4861,98335.0
2021-02-23 14:25:00,45.16,45.16,45.05,45.07,14562.0,43.4861,43.4861,43.3802,43.3994,14562.0
2021-02-23 14:30:00,45.08,45.14,45.01,45.01,10727.0,43.409,43.4668,43.3416,43.3416,10727.0
2021-02-23 14:35:00,45.03,45.08,45.01,45.05,22670.0,43.3609,43.409,43.3416,43.3802,22670.0
2021-02-23 14:40:00,45.07,45.18,45.07,45.15,14320.0,43.3994,43.5053,43.3994,43.4764,14320.0
2021-02-23 14:45:00,45.15,45.17,45.13,45.16,21304.0,43.4764,43.4957,43.4572,43.4861,21304.0
2021-02-23 14:50:00,45.17,45.3,45.15,45.25,29967.0,43.4957,43.6209,43.4764,43.5727,29967.0
2021-02-23 14:55:00,45.22,45.24,45.18,45.19,16480.0,43.5439,43.5631,43.5053,43.515,16480.0
2021-02-23 15:00:00,45.2,45.22,45.15,45.21,15640.0,43.5246,43.5439,43.4764,43.5342,15640.0
2021-02-23 15:05:00,45.2,45.25,45.17,45.25,138874.0,43.5246,43.5727,43.4957,43.5727,138874.0
2021-02-23 15:10:00,45.25,45.29,45.16,45.21,52074.0,43.5727,43.6113,43.4861,43.5342,52074.0
2021-02-23 15:15:00,45.22,45.26,45.21,45.24,53793.0,43.5439,43.5824,43.5342,43.5631,53793.0
2021-02-23 15:20:00,45.25,45.32,45.23,45.27,168821.0,43.5727,43.6401,43.5535,43.592,168821.0
2021-02-23 15:25:00,45.27,45.31,45.16,45.21,66954.0,43.592,43.6305,43.4861,43.5342,66954.0
2021-02-23 15:30:00,45.23,45.25,45.13,45.19,27311.0,43.5535,43.5727,43.4572,43.515,27311.0
2021-02-23 15:35:00,45.19,45.3,45.18,45.27,47619.0,43.515,43.6209,43.5053,43.592,47619.0
2021-02-23 15:40:00,45.27,45.32,45.23,45.25,58682.0,43.592,43.6401,43.5535,43.5727,58682.0
2021-02-23 15:45:00,45.25,45.26,45.18,45.19,61264.0,43.5727,43.5824,43.5053,43.515,61264.0
2021-02-23 15:50:00,45.21,45.27,45.13,45.27,81396.0,43.5342,43.592,43.4572,43.592,81396.0
2021-02-23 15:55:00,45.27,45.27,45.08,45.12,317044.0,43.592,43.592,43.409,43.4476,317044.0
2021-02-24 09:30:00,45.0,45.29,44.69,44.87,85638.0,43.332,43.6113,43.0335,43.2068,85638.0
2021-02-24 09:35:00,44.98,45.04,44.78,44.91,11423.0,43.3127,43.3705,43.1202,43.2453,11423.0
2021-02-24 09:40:00,44.94,45.0,44.81,44.84,33417.0,43.2742,43.332,43.149,43.1779,33417.0
2021-02-24 09:45:00,44.8,44.82,44.66,44.74,12333.0,43.1394,43.1587,43.0046,43.0816,12333.0
2021-02-24 09:50:00,44.69,44.8,44.57,44.79,40755.0,43.0335,43.1394,42.9179,43.1298,40755.0
2021-02-24 09:55:00,44.88,44.97,44.85,44.93,18455.0,43.2165,43.3031,43.1876,43.2646,18455.0
2021-02-24 10:00:00,44.91,45.0,44.69,44.69,34684.0,43.2453,43.332,43.0335,43.0335,34684.0
2021-02-24 10:05:00,44.72,44.76,44.57,44.59,14897.0,43.0624,43.1009,42.9179,42.9372,14897.0
2021-02-24 10:10:00,44.62,44.75,44.61,44.65,12265.0,42.9661,43.0913,42.9565,42.995,12265.0
2021-02-24 10:15:00,44.67,44.79,44.67,44.77,6426.0,43.0142,43.1298,43.0142,43.1105,6426.0
2021-02-24 10:20:00,44.76,44.78,44.66,44.67,12999.0,43.1009,43.1202,43.0046,43.0142,12999.0
2021-02-24 10:25:00,44.67,44.7,44.64,44.66,11110.0,43.0142,43.0431,42.9853,43.0046,11110.0
2021-02-24 10:30:00,44.67,44.83,44.63,44.8,15314.0,43.0142,43.1683,42.9757,43.1394,15314.0
2021-02-24 10:35:00,44.79,44.79,44.66,44.73,10666.0,43.1298,43.1298,43.0046,43.072,10666.0
2021-02-24 10:40:00,44.75,44.79,44.73,44.76,7045.0,43.0913,43.1298,43.072,43.1009,7045.0
2021-02-24 10:45:00,44.78,44.79,44.66,44.7,19191.0,43.1202,43.1298,43.0046,43.0431,19191.0
2021-02-24 10:50:00,44.72,44.73,44.66,44.73,8692.0,43.0624,43.072,43.0046,43.072,8692.0
2021-02-24 10:55:00,44.73,44.87,44.73,44.87,14422.0,43.072,43.2068,43.072,43.2068,14422.0
2021-02-24 11:00:00,44.85,45.0,44.83,45.0,52631.0,43.1876,43.332,43.1683,43.332,52631.0
2021-02-24 11:05:00,45.02,45.05,44.91,44.96,85086.0,43.3513,43.3802,43.2453,43.2935,85086.0
2021-02-24 11:10:00,44.96,45.06,44.96,45.06,10034.0,43.2935,43.3898,43.2935,43.3898,10034.0
2021-02-24 11:15:00,45.07,45.09,45.03,45.06,9459.0,43.3994,43.4187,43.3609,43.3898,9459.0
2021-02-24 11:20:00,45.06,45.12,45.05,45.1,6790.0,43.3898,43.4476,43.3802,43.4283,6790.0
2021-02-24 11:25:00,45.11,45.16,45.09,45.11,12997.0,43.4379,43.4861,43.4187,43.4379,12997.0
2021-02-24 11:30:00,45.12,45.16,45.1,45.13,10953.0,43.4476,43.4861,43.4283,43.4572,10953.0
2021-02-24 11:35:00,45.16,45.18,45.12,45.14,18944.0,43.4861,43.5053,43.4476,43.4668,18944.0
2021-02-24 11:40:00,45.12,45.12,45.01,45.02,11344.0,43.4476,43.4476,43.3416,43.3513,11344.0
2021-02-24 11:45:00,45.02,45.2,45.01,45.19,6847.0,43.3513,43.5246,43.3416,43.515,6847.0
2021-02-24 11:50:00,45.19,45.21,45.15,45.16,27696.0,43.515,43.5342,43.4764,43.4861,27696.0
2021-02-24 11:55:00,45.18,45.31,45.16,45.19,43820.0,43.5053,43.6305,43.4861,43.515,43820.0
2021-02-24 12:00:00,45.21,45.25,45.2,45.25,14581.0,43.5342,43.5727,43.5246,43.5727,14581.0
2021-02-24 12:05:00,45.25,45.29,45.23,45.29,7365.0,43.5727,43.6113,43.5535,43.6113,7365.0
2021-02-24 12:10:00,45.29,45.31,45.27,45.28,14751.0,43.6113,43.6305,43.592,43.6016,14751.0
2021-02-24 12:15:00,45.28,45.29,45.24,45.26,10163.0,43.6016,43.6113,43.5631,43.5824,10163.0
2021-02-24 12:20:00,45.24,45.25,45.21,45.25,13418.0,43.5631,43.5727,43.5342,43.5727,13418.0
2021-02-24 12:25:00,45.26,45.33,45.26,45.3,9992.0,43.5824,43.6498,43.5824,43.6209,9992.0
2021-02-24 12:30:00,45.31,45.35,45.31,45.34,9399.0,43.6305,43.669,43.6305,43.6594,9399.0
2021-02-24 12:35:00,45.35,45.35,45.32,45.34,6694.0,43.669,43.669,43.6401,43.6594,6694.0
2021-02-24 12:40:00,45.35,45.43,45.33,45.33,16537.0,43.669,43.7461,43.6498,43.6498,16537.0
2021-02-24 12:45:00,45.35,45.37,45.29,45.3,10087.0,43.669,43.6883,43.6113,43.6209,10087.0
2021-02-24 12:50:00,45.3,45.32,45.27,45.29,8938.0,43.6209,43.6401,43.592,43.6113,8938.0
2021-02-24 12:55:00,45.3,45.33,45.28,45.29,4335.0,43.6209,43.6498,43.6016,43.6113,4335.0
2021-02-24 13:00:00,45.29,45.32,45.27,45.27,11924.0,43.6113,43.6401,43.592,43.592,11924.0
2021-02-24 13:05:00,45.28,45.35,45.21,45.34,51968.0,43.6016,43.669,43.5342,43.6594,51968.0
2021-02-24 13:10:00,45.34,45.37,45.34,45.36,6495.0,43.6594,43.6883,43.6594,43.6787,6495.0
2021-02-24 13:15:00,45.38,45.42,45.34,45.39,28736.0,43.6979,43.7364,43.6594,43.7075,28736.0
2021-02-24 13:20:00,45.38,45.41,45.34,45.41,6481.0,43.6979,43.7268,43.6594,43.7268,6481.0
2021-02-24 13:25:00,45.41,45.46,45.39,45.4,15443.0,43.7268,43.775,43.7075,43.7172,15443.0
2021-02-24 13:30:00,45.43,45.51,45.42,45.51,8821.0,43.7461,43.8231,43.7364,43.8231,8821.0
2021-02-24 13:35:00,45.51,45.52,45.49,45.51,9797.0,43.8231,43.8327,43.8038,43.8231,9797.0
2021-02-24 13:40:00,45.51,45.52,45.49,45.52,14433.0,43.8231,43.8327,43.8038,43.8327,14433.0
2021-02-24 13:45:00,45.52,45.52,45.48,45.5,6514.0,43.8327,43.8327,43.7942,43.8135,6514.0
2021-02-24 13:50:00,45.49,45.53,45.48,45.48,7129.0,43.8038,43.8424,43.7942,43.7942,7129.0
2021-02-24 13:55:00,45.49,45.52,45.46,45.47,11658.0,43.8038,43.8327,43.775,43.7846,11658.0
2021-02-24 14:00:00,45.48,45.52,45.45,45.46,8508.0,43.7942,43.8327,43.7653,43.775,8508.0
2021-02-24 14:05:00,45.45,45.49,45.42,45.47,9142.0,43.7653,43.8038,43.7364,43.7846,9142.0
2021-02-24 14:10:00,45.47,45.48,45.37,45.39,7664.0,43.7846,43.7942,43.6883,43.7075,7664.0
2021-02-24 14:15:00,45.38,45.47,45.38,45.46,12998.0,43.6979,43.7846,43.6979,43.775,12998.0
2021-02-24 14:20:00,45.46,45.51,45.46,45.5,11598.0,43.775,43.8231,43.775,43.8135,11598.0
2021-02-24 14:25:00,45.5,45.57,45.48,45.56,11077.0,43.8135,43.8809,43.7942,43.8712,11077.0
2021-02-24 14:30:00,45.56,45.6,45.54,45.6,16008.0,43.8712,43.9098,43.852,43.9098,16008.0
2021-02-24 14:35:00,45.6,45.6,45.52,45.52,12116.0,43.9098,43.9098,43.8327,43.8327,12116.0
2021-02-24 14:40:00,45.52,45.55,45.48,45.52,10247.0,43.8327,43.8616,43.7942,43.8327,10247.0
2021-02-24 14:45:00,45.51,45.52,45.36,45.36,23474.0,43.8231,43.8327,43.6787,43.6787,23474.0
2021-02-24 14:50:00,45.37,45.38,45.29,45.3,8387.0,43.6883,43.6979,43.6113,43.6209,8387.0
2021-02-24 14:55:00,45.29,45.37,45.29,45.37,27404.0,43.6113,43.6883,43.6113,43.6883,27404.0
2021-02-24 15:00:00,45.38,45.43,45.29,45.33,20306.0,43.6979,43.7461,43.6113,43.6498,20306.0
2021-02-24 15:05:00,45.33,45.36,45.28,45.34,11067.0,43.6498,43.6787,43.6016,43.6594,11067.0
2021-02-24 15:10:00,45.34,45.34,45.3,45.3,11354.0,43.6594,43.6594,43.6209,43.6209,11354.0
2021-02-24 15:15:00,45.31,45.34,45.3,45.31,17857.0,43.6305,43.6594,43.6209,43.6305,17857.0
2021-02-24 15:20:00,45.31,45.38,45.3,45.36,19585.0,43.6305,43.6979,43.6209,43.6787,19585.0
2021-02-24 15:25:00,45.36,45.44,45.33,45.41,25227.0,43.6787,43.7557,43.6498,43.7268,25227.0
2021-02-24 15:30:00,45.4,45.41,45.38,45.4,50085.0,43.7172,43.7268,43.6979,43.7172,50085.0
2021-02-24 15:35:00,45.41,45.48,45.4,45.47,79166.0,43.7268,43.7942,43.7172,43.7846,79166.0
2021-02-24 15:40:00,45.46,45.47,45.38,45.43,34007.0,43.775,43.7846,43.6979,43.7461,34007.0
2021-02-24 15:45:00,45.43,45.47,45.41,45.45,148927.0,43.7461,43.7846,43.7268,43.7653,148927.0
2021-02-24 15:50:00,45.44,45.48,45.41,45.45,78334.0,43.7557,43.7942,43.7268,43.7653,78334.0
2021-02-24 15:55:00,45.45,45.5,45.43,45.44,176825.0,43.7653,43.8135,43.7461,43.7557,176825.0
2021-02-25 09:30:00,45.25,45.6,45.1,45.17,226703.0,43.5727,43.9098,43.4283,43.4957,226703.0
2021-02-25 09:35:00,45.21,45.42,45.17,45.17,13828.0,43.5342,43.7364,43.4957,43.4957,13828.0
2021-02-25 09:40:00,45.19,45.43,45.19,45.43,8925.0,43.515,43.7461,43.515,43.7461,8925.0
2021-02-25 09:45:00,45.46,45.49,45.36,45.38,16366.0,43.775,43.8038,43.6787,43.6979,16366.0
2021-02-25 09:50:00,45.36,45.4,45.21,45.25,22923.0,43.6787,43.7172,43.5342,43.5727,22923.0
2021-02-25 09:55:00,45.3,45.53,45.3,45.4,120266.0,43.6209,43.8424,43.6209,43.7172,120266.0
2021-02-25 10:00:00,45.4,45.4,45.18,45.2,12993.0,43.7172,43.7172,43.5053,43.5246,12993.0
2021-02-25 10:05:00,45.22,45.23,45.0,45.19,22889.0,43.5439,43.5535,43.332,43.515,22889.0
2021-02-25 10:10:00,45.19,45.21,45.06,45.08,14649.0,43.515,43.5342,43.3898,43.409,14649.0
2021-02-25 10:15:00,45.09,45.19,45.07,45.11,16379.0,43.4187,43.515,43.3994,43.4379,16379.0
2021-02-25 10:20:00,45.12,45.23,45.04,45.09,19430.0,43.4476,43.5535,43.3705,43.4187,19430.0
2021-02-25 10:25:00,45.06,45.09,44.87,44.94,40878.0,43.3898,43.4187,43.2068,43.2742,40878.0
2021-02-25 10:30:00,44.94,45.03,44.78,44.81,122242.0,43.2742,43.3609,43.1202,43.149,122242.0
2021-02-25 10:35:00,44.81,44.81,44.61,44.72,14906.0,43.149,43.149,42.9565,43.0624,14906.0
2021-02-25 10:40:00,44.7,44.83,44.7,44.78,12824.0,43.0431,43.1683,43.0431,43.1202,12824.0
2021-02-25 10:45:00,44.77,44.78,44.7,44.75,21492.0,43.1105,43.1202,43.0431,43.0913,21492.0
2021-02-25 10:50:00,44.74,44.75,44.63,44.71,14637.0,43.0816,43.0913,42.9757,43.0528,14637.0
2021-02-25 10:55:00,44.71,44.87,44.71,44.84,8814.0,43.0528,43.2068,43.0528,43.1779,8814.0
2021-02-25 11:00:00,44.87,44.95,44.86,44.92,16721.0,43.2068,43.2839,43.1972,43.255,16721.0
2021-02-25 11:05:00,44.91,44.91,44.78,44.87,13421.0,43.2453,43.2453,43.1202,43.2068,13421.0
2021-02-25 11:10:00,44.85,44.87,44.79,44.83,7778.0,43.1876,43.2068,43.1298,43.1683,7778.0
2021-02-25 11:15:00,44.82,44.9,44.8,44.89,7554.0,43.1587,43.2357,43.1394,43.2261,7554.0
2021-02-25 11:20:00,44.89,44.93,44.79,44.84,10843.0,43.2261,43.2646,43.1298,43.1779,10843.0
2021-02-25 11:25:00,44.83,44.88,44.8,44.84,15844.0,43.1683,43.2165,43.1394,43.1779,15844.0
2021-02-25 11:30:00,44.83,44.94,44.82,44.92,67697.0,43.1683,43.2742,43.1587,43.255,67697.0
2021-02-25 11:35:00,44.94,44.94,44.84,44.92,34046.0,43.2742,43.2742,43.1779,43.255,34046.0
2021-02-25 11:40:00,44.94,44.96,44.83,44.88,34392.0,43.2742,43.2935,43.1683,43.2165,34392.0
2021-02-25 11:45:00,44.88,44.9,44.69,44.76,76171.0,43.2165,43.2357,43.0335,43.1009,76171.0
2021-02-25 11:50:00,44.76,44.9,44.76,44.86,24822.0,43.1009,43.2357,43.1009,43.1972,24822.0
2021-02-25 11:55:00,44.87,44.9,44.84,44.88,52985.0,43.2068,43.2357,43.1779,43.2165,52985.0
2021-02-25 12:00:00,44.87,44.89,44.68,44.73,108253.0,43.2068,43.2261,43.0239,43.072,108253.0
2021-02-25 12:05:00,44.76,44.78,44.71,44.72,22172.0,43.1009,43.1202,43.0528,43.0624,22172.0
2021-02-25 12:10:00,44.7,44.7,44.54,44.63,23477.0,43.0431,43.0431,42.8891,42.9757,23477.0
2021-02-25 12:15:00,44.62,44.64,44.5,44.51,11054.0,42.9661,42.9853,42.8505,42.8602,11054.0
2021-02-25 12:20:00,44.52,44.52,44.47,44.52,10606.0,42.8698,42.8698,42.8217,42.8698,10606.0
2021-02-25 12:25:00,44.52,44.52,44.41,44.49,6282.0,42.8698,42.8698,42.7639,42.8409,6282.0
2021-02-25 12:30:00,44.46,44.52,44.45,44.46,13277.0,42.812,42.8698,42.8024,42.812,13277.0
2021-02-25 12:35:00,44.44,44.54,44.44,44.54,7818.0,42.7928,42.8891,42.7928,42.8891,7818.0
2021-02-25 12:40:00,44.54,44.54,44.43,44.45,10352.0,42.8891,42.8891,42.7831,42.8024,10352.0
2021-02-25 12:45:00,44.45,44.56,44.4,44.53,13302.0,42.8024,42.9083,42.7542,42.8794,13302.0
2021-02-25 12:50:00,44.52,44.55,44.4,44.41,21995.0,42.8698,42.8987,42.7542,42.7639,21995.0
2021-02-25 12:55:00,44.41,44.46,44.29,44.35,13898.0,42.7639,42.812,42.6483,42.7061,13898.0
2021-02-25 13:00:00,44.34,44.44,44.22,44.3,15082.0,42.6965,42.7928,42.5809,42.658,15082.0
2021-02-25 13:05:00,44.28,44.38,44.19,44.35,28960.0,42.6387,42.735,42.552,42.7061,28960.0
2021-02-25 13:10:00,44.36,44.39,44.24,44.37,7789.0,42.7157,42.7446,42.6002,42.7254,7789.0
2021-02-25 13:15:00,44.38,44.43,44.33,44.39,20691.0,42.735,42.7831,42.6868,42.7446,20691.0
2021-02-25 13:20:00,44.39,44.49,44.39,44.48,15461.0,42.7446,42.8409,42.7446,42.8313,15461.0
2021-02-25 13:25:00,44.5,44.51,44.4,44.49,12547.0,42.8505,42.8602,42.7542,42.8409,12547.0
2021-02-25 13:30:00,44.47,44.49,44.38,44.42,7423.0,42.8217,42.8409,42.735,42.7735,7423.0
2021-02-25 13:35:00,44.45,44.46,44.29,44.39,16792.0,42.8024,42.812,42.6483,42.7446,16792.0
2021-02-25 13:40:00,44.38,44.52,44.34,44.52,12386.0,42.735,42.8698,42.6965,42.8698,12386.0
2021-02-25 13:45:00,44.51,44.54,44.46,44.54,11361.0,42.8602,42.8891,42.812,42.8891,11361.0
2021-02-25 13:50:00,44.54,44.54,44.34,44.35,10998.0,42.8891,42.8891,42.6965,42.7061,10998.0
2021-02-25 13:55:00,44.35,44.42,44.29,44.42,15177.0,42.7061,42.7735,42.6483,42.7735,15177.0
2021-02-25 14:00:00,44.41,44.54,44.4,44.51,25048.0,42.7639,42.8891,42.7542,42.8602,25048.0
2021-02-25 14:05:00,44.52,44.64,44.51,44.64,17453.0,42.8698,42.9853,42.8602,42.9853,17453.0
2021-02-25 14:10:00,44.64,44.68,44.6,44.6,21623.0,42.9853,43.0239,42.9468,42.9468,21623.0
2021-02-25 14:15:00,44.6,44.73,44.6,44.73,17858.0,42.9468,43.072,42.9468,43.072,17858.0
2021-02-25 14:20:00,44.73,44.83,44.72,44.81,29909.0,43.072,43.1683,43.0624,43.149,29909.0
2021-02-25 14:25:00,44.82,44.82,44.76,44.77,21631.0,43.1587,43.1587,43.1009,43.1105,21631.0
2021-02-25 14:30:00,44.76,44.85,44.7,44.74,28472.0,43.1009,43.1876,43.0431,43.0816,28472.0
2021-02-25 14:35:00,44.74,44.79,44.73,44.78,23629.0,43.0816,43.1298,43.072,43.1202,23629.0
2021-02-25 14:40:00,44.78,44.84,44.77,44.82,33996.0,43.1202,43.1779,43.1105,43.1587,33996.0
2021-02-25 14:45:00,44.83,44.88,44.78,44.83,28343.0,43.1683,43.2165,43.1202,43.1683,28343.0
2021-02-25 14:50:00,44.84,44.87,44.78,44.79,38872.0,43.1779,43.2068,43.1202,43.1298,38872.0
2021-02-25 14:55:00,44.8,44.83,44.78,44.82,24726.0,43.1394,43.1683,43.1202,43.1587,24726.0
2021-02-25 15:00:00,44.81,44.87,44.75,44.77,21583.0,43.149,43.2068,43.0913,43.1105,21583.0
2021-02-25 15:05:00,44.77,44.79,44.61,44.69,29887.0,43.1105,43.1298,42.9565,43.0335,29887.0
2021-02-25 15:10:00,44.69,44.78,44.68,44.72,45404.0,43.0335,43.1202,43.0239,43.0624,45404.0
2021-02-25 15:15:00,44.71,44.81,44.68,44.74,64010.0,43.0528,43.149,43.0239,43.0816,64010.0
2021-02-25 15:20:00,44.75,44.87,44.75,44.82,66241.0,43.0913,43.2068,43.0913,43.1587,66241.0
2021-02-25 15:25:00,44.82,44.9,44.77,44.78,79064.0,43.1587,43.2357,43.1105,43.1202,79064.0
2021-02-25 15:30:00,44.77,44.89,44.72,44.74,118889.0,43.1105,43.2261,43.0624,43.0816,118889.0
2021-02-25 15:35:00,44.73,44.75,44.59,44.61,79919.0,43.072,43.0913,42.9372,42.9565,79919.0
2021-02-25 15:40:00,44.62,44.79,44.58,44.79,83467.0,42.9661,43.1298,42.9276,43.1298,83467.0
2021-02-25 15:45:00,44.78,44.9,44.74,44.81,124480.0,43.1202,43.2357,43.0816,43.149,124480.0
2021-02-25 15:50:00,44.8,44.88,44.75,44.8,172509.0,43.1394,43.2165,43.0913,43.1394,172509.0
2021-02-25 15:55:00,44.8,44.96,44.74,44.95,497755.0,43.1394,43.2935,43.0816,43.2839,497755.0
2021-02-26 09:30:00,45.0,45.08,44.93,45.05,54612.0,43.332,43.409,43.2646,43.3802,54612.0
2021-02-26 09:35:00,45.06,45.24,45.01,45.23,106706.0,43.3898,43.5631,43.3416,43.5535,106706.0
2021-02-26 09:40:00,45.24,45.36,45.22,45.34,23475.0,43.5631,43.6787,43.5439,43.6594,23475.0
2021-02-26 09:45:00,45.38,45.52,45.3,45.32,19262.0,43.6979,43.8327,43.6209,43.6401,19262.0
2021-02-26 09:50:00,45.31,45.32,45.18,45.19,13289.0,43.6305,43.6401,43.5053,43.515,13289.0
2021-02-26 09:55:00,45.18,45.21,45.1,45.15,30763.0,43.5053,43.5342,43.4283,43.4764,30763.0
2021-02-26 10:00:00,45.17,45.2,44.97,45.07,48752.0,43.4957,43.5246,43.3031,43.3994,48752.0
2021-02-26 10:05:00,45.06,45.11,44.94,44.99,28055.0,43.3898,43.4379,43.2742,43.3224,28055.0
2021-02-26 10:10:00,44.99,45.0,44.81,44.81,28088.0,43.3224,43.332,43.149,43.149,28088.0
2021-02-26 10:15:00,44.81,44.88,44.67,44.83,34206.0,43.149,43.2165,43.0142,43.1683,34206.0
2021-02-26 10:20:00,44.86,44.93,44.77,44.83,42148.0,43.1972,43.2646,43.1105,43.1683,42148.0
2021-02-26 10:25:00,44.81,44.93,44.54,44.54,15660.0,43.149,43.2646,42.8891,42.8891,15660.0
2021-02-26 10:30:00,44.61,44.71,44.59,44.63,16835.0,42.9565,43.0528,42.9372,42.9757,16835.0
2021-02-26 10:35:00,44.61,44.75,44.36,44.73,70115.0,42.9565,43.0913,42.7157,43.072,70115.0
2021-02-26 10:40:00,44.72,44.77,44.64,44.76,33137.0,43.0624,43.1105,42.9853,43.1009,33137.0
2021-02-26 10:45:00,44.77,44.87,44.7,44.82,13236.0,43.1105,43.2068,43.0431,43.1587,13236.0
2021-02-26 10:50:00,44.8,44.86,44.74,44.81,17416.0,43.1394,43.1972,43.0816,43.149,17416.0
2021-02-26 10:55:00,44.8,44.95,44.73,44.9,26210.0,43.1394,43.2839,43.072,43.2357,26210.0
2021-02-26 11:00:00,44.93,45.12,44.87,45.09,19637.0,43.2646,43.4476,43.2068,43.4187,19637.0
2021-02-26 11:05:00,45.1,45.19,45.07,45.15,13710.0,43.4283,43.515,43.3994,43.4764,13710.0
2021-02-26 11:10:00,45.16,45.2,44.99,45.03,11699.0,43.4861,43.5246,43.3224,43.3609,11699.0
2021-02-26 11:15:00,45.03,45.12,44.99,45.01,47193.0,43.3609,43.4476,43.3224,43.3416,47193.0
2021-02-26 11:20:00,45.03,45.08,45.0,45.06,23336.0,43.3609,43.409,43.332,43.3898,23336.0
2021-02-26 11:25:00,45.07,45.13,44.95,44.99,31371.0,43.3994,43.4572,43.2839,43.3224,31371.0
2021-02-26 11:30:00,44.98,45.24,44.98,45.2,25328.0,43.3127,43.5631,43.3127,43.5246,25328.0
2021-02-26 11:35:00,45.24,45.25,45.15,45.2,12476.0,43.5631,43.5727,43.4764,43.5246,12476.0
2021-02-26 11:40:00,45.2,45.24,45.14,45.18,47307.0,43.5246,43.5631,43.4668,43.5053,47307.0
2021-02-26 11:45:00,45.17,45.3,45.1,45.3,70810.0,43.4957,43.6209,43.4283,43.6209,70810.0
2021-02-26 11:50:00,45.29,45.29,45.17,45.24,19691.0,43.6113,43.6113,43.4957,43.5631,19691.0
2021-02-26 11:55:00,45.23,45.34,45.2,45.32,27222.0,43.5535,43.6594,43.5246,43.6401,27222.0
2021-02-26 12:00:00,45.33,45.4,45.3,45.37,7332.0,43.6498,43.7172,43.6209,43.6883,7332.0
2021-02-26 12:05:00,45.36,45.46,45.29,45.46,11408.0,43.6787,43.775,43.6113,43.775,11408.0
2021-02-26 12:10:00,45.49,45.61,45.46,45.58,26614.0,43.8038,43.9194,43.775,43.8905,26614.0
2021-02-26 12:15:00,45.59,45.65,45.54,45.65,29157.0,43.9001,43.9579,43.852,43.9579,29157.0
2021-02-26 12:20:00,45.68,45.69,45.61,45.69,35141.0,43.9868,43.9964,43.9194,43.9964,35141.0
2021-02-26 12:25:00,45.69,45.75,45.65,45.75,47091.0,43.9964,44.0542,43.9579,44.0542,47091.0
2021-02-26 12:30:00,45.75,45.82,45.74,45.81,31926.0,44.0542,44.1216,44.0446,44.112,31926.0
2021-02-26 12:35:00,45.8,45.87,45.8,45.82,26530.0,44.1024,44.1698,44.1024,44.1216,26530.0
2021-02-26 12:40:00,45.82,45.92,45.82,45.88,50571.0,44.1216,44.2179,44.1216,44.1794,50571.0
2021-02-26 12:45:00,45.9,45.94,45.78,45.83,119487.0,44.1986,44.2372,44.0831,44.1312,119487.0
2021-02-26 12:50:00,45.83,45.92,45.7,45.8,62117.0,44.1312,44.2179,44.0061,44.1024,62117.0
2021-02-26 12:55:00,45.78,45.79,45.58,45.6,20263.0,44.0831,44.0927,43.8905,43.9098,20263.0
2021-02-26 13:00:00,45.6,45.6,45.49,45.57,34445.0,43.9098,43.9098,43.8038,43.8809,34445.0
2021-02-26 13:05:00,45.57,45.62,45.51,45.6,13497.0,43.8809,43.929,43.8231,43.9098,13497.0
2021-02-26 13:10:00,45.58,45.64,45.54,45.62,22828.0,43.8905,43.9483,43.852,43.929,22828.0
2021-02-26 13:15:00,45.62,45.71,45.62,45.69,34462.0,43.929,44.0157,43.929,43.9964,34462.0
2021-02-26 13:20:00,45.69,45.9,45.69,45.8,76164.0,43.9964,44.1986,43.9964,44.1024,76164.0
2021-02-26 13:25:00,45.8,45.86,45.74,45.76,22718.0,44.1024,44.1601,44.0446,44.0638,22718.0
2021-02-26 13:30:00,45.76,45.79,45.58,45.6,25379.0,44.0638,44.0927,43.8905,43.9098,25379.0
2021-02-26 13:35:00,45.6,45.64,45.52,45.53,26657.0,43.9098,43.9483,43.8327,43.8424,26657.0
2021-02-26 13:40:00,45.52,45.7,45.52,45.7,24139.0,43.8327,44.0061,43.8327,44.0061,24139.0
2021-02-26 13:45:00,45.7,45.76,45.54,45.65,26611.0,44.0061,44.0638,43.852,43.9579,26611.0
2021-02-26 13:50:00,45.64,45.65,45.57,45.59,60796.0,43.9483,43.9579,43.8809,43.9001,60796.0
2021-02-26 13:55:00,45.57,45.74,45.57,45.71,19394.0,43.8809,44.0446,43.8809,44.0157,19394.0
2021-02-26 14:00:00,45.71,45.81,45.68,45.71,31342.0,44.0157,44.112,43.9868,44.0157,31342.0
2021-02-26 14:05:00,45.7,45.75,45.65,45.73,26697.0,44.0061,44.0542,43.9579,44.0349,26697.0
2021-02-26 14:10:00,45.7,45.71,45.62,45.68,29877.0,44.0061,44.0157,43.929,43.9868,29877.0
2021-02-26 14:15:00,45.67,45.71,45.49,45.49,24893.0,43.9772,44.0157,43.8038,43.8038,24893.0
2021-02-26 14:20:00,45.5,45.68,45.47,45.65,34680.0,43.8135,43.9868,43.7846,43.9579,34680.0
2021-02-26 14:25:00,45.65,45.76,45.64,45.71,39633.0,43.9579,44.0638,43.9483,44.0157,39633.0
2021-02-26 14:30:00,45.74,45.82,45.68,45.8,38978.0,44.0446,44.1216,43.9868,44.1024,38978.0
2021-02-26 14:35:00,45.8,45.83,45.76,45.8,25531.0,44.1024,44.1312,44.0638,44.1024,25531.0
2021-02-26 14:40:00,45.78,45.8,45.7,45.77,23578.0,44.0831,44.1024,44.0061,44.0735,23578.0
2021-02-26 14:45:00,45.77,45.86,45.77,45.82,19927.0,44.0735,44.1601,44.0735,44.1216,19927.0
2021-02-26 14:50:00,45.82,45.84,45.78,45.83,22054.0,44.1216,44.1409,44.0831,44.1312,22054.0
2021-02-26 14:55:00,45.83,45.87,45.76,45.81,25141.0,44.1312,44.1698,44.0638,44.112,25141.0
2021-02-26 15:00:00,45.8,45.91,45.78,45.89,30064.0,44.1024,44.2083,44.0831,44.189,30064.0
2021-02-26 15:05:00,45.89,45.99,45.87,45.98,36585.0,44.189,44.2853,44.1698,44.2757,36585.0
2021-02-26 15:10:00,45.99,45.99,45.89,45.9,105348.0,44.2853,44.2853,44.189,44.1986,105348.0
2021-02-26 15:15:00,45.91,45.99,45.9,45.9,26165.0,44.2083,44.2853,44.1986,44.1986,26165.0
2021-02-26 15:20:00,45.91,45.94,45.77,45.78,17714.0,44.2083,44.2372,44.0735,44.0831,17714.0
2021-02-26 15:25:00,45.78,45.78,45.64,45.66,15277.0,44.0831,44.0831,43.9483,43.9675,15277.0
2021-02-26 15:30:00,45.66,45.72,45.64,45.68,31351.0,43.9675,44.0253,43.9483,43.9868,31351.0
2021-02-26 15:35:00,45.69,45.74,45.66,45.72,54589.0,43.9964,44.0446,43.9675,44.0253,54589.0
2021-02-26 15:40:00,45.73,45.89,45.68,45.83,64471.0,44.0349,44.189,43.9868,44.1312,64471.0
2021-02-26 15:45:00,45.83,45.93,45.83,45.91,82389.0,44.1312,44.2275,44.1312,44.2083,82389.0
2021-02-26 15:50:00,45.91,45.92,45.7,45.7,158091.0,44.2083,44.2179,44.0061,44.0061,158091.0
2021-02-26 15:55:00,45.69,45.81,45.54,45.56,507951.0,43.9964,44.112,43.852,43.8712,507951.0
2021-03-01 09:30:00,46.0,46.22,45.9,46.19,97710.0,44.2949,44.5068,44.1986,44.4779,97710.0
2021-03-01 09:35:00,46.21,46.29,46.0,46.14,88622.0,44.4972,44.5742,44.2949,44.4297,88622.0
2021-03-01 09:40:00,46.21,46.22,46.05,46.11,88564.0,44.4972,44.5068,44.3431,44.4009,88564.0
2021-03-01 09:45:00,46.08,46.16,45.88,45.88,62268.0,44.372,44.449,44.1794,44.1794,62268.0
2021-03-01 09:50:00,45.91,46.08,45.85,46.02,30195.0,44.2083,44.372,44.1505,44.3142,30195.0
2021-03-01 09:55:00,46.02,46.2,46.02,46.15,57857.0,44.3142,44.4875,44.3142,44.4394,57857.0
2021-03-01 10:00:00,46.17,46.42,46.04,46.32,131427.0,44.4586,44.6994,44.3335,44.6031,131427.0
2021-03-01 10:05:00,46.33,46.35,46.13,46.21,40771.0,44.6127,44.632,44.4201,44.4972,40771.0
2021-03-01 10:10:00,46.21,46.21,46.03,46.07,36165.0,44.4972,44.4972,44.3238,44.3623,36165.0
2021-03-01 10:15:00,46.1,46.12,46.04,46.1,44836.0,44.3912,44.4105,44.3335,44.3912,44836.0
2021-03-01 10:20:00,46.1,46.23,46.1,46.19,102579.0,44.3912,44.5164,44.3912,44.4779,102579.0
2021-03-01 10:25:00,46.18,46.19,46.06,46.12,37269.0,44.4683,44.4779,44.3527,44.4105,37269.0
2021-03-01 10:30:00,46.12,46.22,46.12,46.21,24760.0,44.4105,44.5068,44.4105,44.4972,24760.0
2021-03-01 10:35:00,46.21,46.38,46.2,46.36,15662.0,44.4972,44.6609,44.4875,44.6416,15662.0
2021-03-01 10:40:00,46.38,46.47,46.31,46.43,27370.0,44.6609,44.7475,44.5934,44.709,27370.0
2021-03-01 10:45:00,46.42,46.43,46.26,46.33,17964.0,44.6994,44.709,44.5453,44.6127,17964.0
2021-03-01 10:50:00,46.33,46.33,46.24,46.25,22159.0,44.6127,44.6127,44.526,44.5357,22159.0
2021-03-01 10:55:00,46.24,46.35,46.22,46.25,16428.0,44.526,44.632,44.5068,44.5357,16428.0
2021-03-01 11:00:00,46.27,46.29,46.22,46.28,20170.0,44.5549,44.5742,44.5068,44.5646,20170.0
2021-03-01 11:05:00,46.28,46.33,46.27,46.29,21850.0,44.5646,44.6127,44.5549,44.5742,21850.0
2021-03-01 11:10:00,46.28,46.32,46.25,46.29,17658.0,44.5646,44.6031,44.5357,44.5742,17658.0
2021-03-01 11:15:00,46.3,46.36,46.3,46.34,12436.0,44.5838,44.6416,44.5838,44.6223,12436.0
2021-03-01 11:20:00,46.34,46.42,46.31,46.39,13491.0,44.6223,44.6994,44.5934,44.6705,13491.0
2021-03-01 11:25:00,46.38,46.41,46.33,46.35,18045.0,44.6609,44.6897,44.6127,44.632,18045.0
2021-03-01 11:30:00,46.36,46.38,46.2,46.25,25056.0,44.6416,44.6609,44.4875,44.5357,25056.0
2021-03-01 11:35:00,46.24,46.27,46.21,46.24,19031.0,44.526,44.5549,44.4972,44.526,19031.0
2021-03-01 11:40:00,46.23,46.34,46.22,46.28,12590.0,44.5164,44.6223,44.5068,44.5646,12590.0
2021-03-01 11:45:00,46.27,46.27,46.21,46.25,47592.0,44.5549,44.5549,44.4972,44.5357,47592.0
2021-03-01 11:50:00,46.25,46.29,46.22,46.26,15686.0,44.5357,44.5742,44.5068,44.5453,15686.0
2021-03-01 11:55:00,46.25,46.28,46.21,46.25,14024.0,44.5357,44.5646,44.4972,44.5357,14024.0
2021-03-01 12:00:00,46.25,46.29,46.24,46.25,19361.0,44.5357,44.5742,44.526,44.5357,19361.0
2021-03-01 12:05:00,46.25,46.27,46.21,46.24,15677.0,44.5357,44.5549,44.4972,44.526,15677.0
2021-03-01 12:10:00,46.24,46.32,46.23,46.29,13599.0,44.526,44.6031,44.5164,44.5742,13599.0
2021-03-01 12:15:00,46.28,46.29,46.19,46.25,28469.0,44.5646,44.5742,44.4779,44.5357,28469.0
2021-03-01 12:20:00,46.25,46.25,46.22,46.24,16480.0,44.5357,44.5357,44.5068,44.526,16480.0
2021-03-01 12:25:00,46.25,46.25,46.21,46.24,17944.0,44.5357,44.5357,44.4972,44.526,17944.0
2021-03-01 12:30:00,46.24,46.31,46.24,46.3,11169.0,44.526,44.5934,44.526,44.5838,11169.0
2021-03-01 12:35:00,46.3,46.37,46.28,46.31,24913.0,44.5838,44.6512,44.5646,44.5934,24913.0
2021-03-01 12:40:00,46.29,46.34,46.23,46.33,24611.0,44.5742,44.6223,44.5164,44.6127,24611.0
2021-03-01 12:45:00,46.35,46.37,46.28,46.34,30843.0,44.632,44.6512,44.5646,44.6223,30843.0
2021-03-01 12:50:00,46.34,46.35,46.27,46.33,12021.0,44.6223,44.632,44.5549,44.6127,12021.0
2021-03-01 12:55:00,46.35,46.41,46.34,46.35,14542.0,44.632,44.6897,44.6223,44.632,14542.0
2021-03-01 13:00:00,46.37,46.38,46.33,46.37,12338.0,44.6512,44.6609,44.6127,44.6512,12338.0
2021-03-01 13:05:00,46.37,46.39,46.34,46.36,8716.0,44.6512,44.6705,44.6223,44.6416,8716.0
2021-03-01 13:10:00,46.35,46.36,46.24,46.27,23468.0,44.632,44.6416,44.526,44.5549,23468.0
2021-03-01 13:15:00,46.26,46.28,46.22,46.25,17045.0,44.5453,44.5646,44.5068,44.5357,17045.0
2021-03-01 13:20:00,46.25,46.27,46.23,46.24,13669.0,44.5357,44.5549,44.5164,44.526,13669.0
2021-03-01 13:25:00,46.25,46.27,46.21,46.25,22104.0,44.5357,44.5549,44.4972,44.5357,22104.0
2021-03-01 13:30:00,46.25,46.28,46.22,46.25,25720.0,44.5357,44.5646,44.5068,44.5357,25720.0
2021-03-01 13:35:00,46.24,46.33,46.24,46.31,77982.0,44.526,44.6127,44.526,44.5934,77982.0
2021-03-01 13:40:00,46.3,46.35,46.28,46.35,36897.0,44.5838,44.632,44.5646,44.632,36897.0
2021-03-01 13:45:00,46.34,46.34,46.24,46.27,15957.0,44.6223,44.6223,44.526,44.5549,15957.0
2021-03-01 13:50:00,46.26,46.3,46.22,46.24,49201.0,44.5453,44.5838,44.5068,44.526,49201.0
2021-03-01 13:55:00,46.22,46.3,46.21,46.21,22184.0,44.5068,44.5838,44.4972,44.4972,22184.0
2021-03-01 14:00:00,46.23,46.26,46.22,46.23,15981.0,44.5164,44.5453,44.5068,44.5164,15981.0
2021-03-01 14:05:00,46.23,46.29,46.21,46.21,64818.0,44.5164,44.5742,44.4972,44.4972,64818.0
2021-03-01 14:10:00,46.24,46.25,46.14,46.17,86879.0,44.526,44.5357,44.4297,44.4586,86879.0
2021-03-01 14:15:00,46.18,46.19,46.09,46.11,16192.0,44.4683,44.4779,44.3816,44.4009,16192.0
2021-03-01 14:20:00,46.11,46.11,46.06,46.08,75083.0,44.4009,44.4009,44.3527,44.372,75083.0
2021-03-01 14:25:00,46.07,46.15,46.06,46.15,57594.0,44.3623,44.4394,44.3527,44.4394,57594.0
2021-03-01 14:30:00,46.15,46.24,46.15,46.19,34004.0,44.4394,44.526,44.4394,44.4779,34004.0
2021-03-01 14:35:00,46.19,46.19,46.08,46.11,36486.0,44.4779,44.4779,44.372,44.4009,36486.0
2021-03-01 14:40:00,46.11,46.17,46.1,46.16,15748.0,44.4009,44.4586,44.3912,44.449,15748.0
2021-03-01 14:45:00,46.16,46.17,46.1,46.1,21704.0,44.449,44.4586,44.3912,44.3912,21704.0
2021-03-01 14:50:00,46.1,46.15,46.1,46.15,21172.0,44.3912,44.4394,44.3912,44.4394,21172.0
2021-03-01 14:55:00,46.14,46.16,46.02,46.02,47454.0,44.4297,44.449,44.3142,44.3142,47454.0
2021-03-01 15:00:00,46.04,46.22,46.03,46.19,19121.0,44.3335,44.5068,44.3238,44.4779,19121.0
2021-03-01 15:05:00,46.21,46.23,46.17,46.19,8475.0,44.4972,44.5164,44.4586,44.4779,8475.0
2021-03-01 15:10:00,46.19,46.24,46.19,46.22,12389.0,44.4779,44.526,44.4779,44.5068,12389.0
2021-03-01 15:15:00,46.23,46.23,46.16,46.21,34132.0,44.5164,44.5164,44.449,44.4972,34132.0
2021-03-01 15:20:00,46.22,46.3,46.22,46.29,86856.0,44.5068,44.5838,44.5068,44.5742,86856.0
2021-03-01 15:25:00,46.28,46.3,46.21,46.28,42148.0,44.5646,44.5838,44.4972,44.5646,42148.0
2021-03-01 15:30:00,46.3,46.32,46.27,46.31,63506.0,44.5838,44.6031,44.5549,44.5934,63506.0
2021-03-01 15:35:00,46.32,46.34,46.24,46.28,27598.0,44.6031,44.6223,44.526,44.5646,27598.0
2021-03-01 15:40:00,46.28,46.32,46.27,46.3,28740.0,44.5646,44.6031,44.5549,44.5838,28740.0
2021-03-01 15:45:00,46.3,46.36,46.28,46.28,64962.0,44.5838,44.6416,44.5646,44.5646,64962.0
2021-03-01 15:50:00,46.27,46.28,46.2,46.22,59787.0,44.5549,44.5646,44.4875,44.5068,59787.0
2021-03-01 15:55:00,46.23,46.33,46.16,46.3,371427.0,44.5164,44.6127,44.449,44.5838,371427.0
2021-03-02 09:30:00,46.11,46.45,46.11,46.2,33502.0,44.4009,44.7283,44.4009,44.4875,33502.0
2021-03-02 09:35:00,46.16,46.22,46.07,46.1,10888.0,44.449,44.5068,44.3623,44.3912,10888.0
2021-03-02 09:40:00,46.1,46.17,46.03,46.17,2740.0,44.3912,44.4586,44.3238,44.4586,2740.0
2021-03-02 09:45:00,46.25,46.27,46.09,46.09,9033.0,44.5357,44.5549,44.3816,44.3816,9033.0
2021-03-02 09:50:00,46.09,46.25,46.02,46.23,8020.0,44.3816,44.5357,44.3142,44.5164,8020.0
2021-03-02 09:55:00,46.25,46.29,46.2,46.25,12290.0,44.5357,44.5742,44.4875,44.5357,12290.0
2021-03-02 10:00:00,46.22,46.31,46.22,46.25,12880.0,44.5068,44.5934,44.5068,44.5357,12880.0
2021-03-02 10:05:00,46.25,46.34,46.21,46.31,18478.0,44.5357,44.6223,44.4972,44.5934,18478.0
2021-03-02 10:10:00,46.33,46.33,46.14,46.16,5151.0,44.6127,44.6127,44.4297,44.449,5151.0
2021-03-02 10:15:00,46.15,46.33,46.15,46.24,8177.0,44.4394,44.6127,44.4394,44.526,8177.0
2021-03-02 10:20:00,46.26,46.29,46.18,46.18,13132.0,44.5453,44.5742,44.4683,44.4683,13132.0
2021-03-02 10:25:00,46.17,46.21,46.02,46.02,10221.0,44.4586,44.4972,44.3142,44.3142,10221.0
2021-03-02 10:30:00,46.02,46.12,45.98,46.12,10565.0,44.3142,44.4105,44.2757,44.4105,10565.0
2021-03-02 10:35:00,46.12,46.19,46.07,46.07,12987.0,44.4105,44.4779,44.3623,44.3623,12987.0
2021-03-02 10:40:00,46.09,46.1,45.98,45.98,12517.0,44.3816,44.3912,44.2757,44.2757,12517.0
2021-03-02 10:45:00,45.99,46.08,45.93,46.05,13890.0,44.2853,44.372,44.2275,44.3431,13890.0
2021-03-02 10:50:00,46.06,46.18,46.05,46.18,21621.0,44.3527,44.4683,44.3431,44.4683,21621.0
2021-03-02 10:55:00,46.19,46.21,46.07,46.07,47389.0,44.4779,44.4972,44.3623,44.3623,47389.0
2021-03-02 11:00:00,46.07,46.14,45.94,46.0,7339.0,44.3623,44.4297,44.2372,44.2949,7339.0
2021-03-02 11:05:00,46.03,46.06,45.99,45.99,4931.0,44.3238,44.3527,44.2853,44.2853,4931.0
2021-03-02 11:10:00,46.0,46.01,45.92,45.92,10480.0,44.2949,44.3046,44.2179,44.2179,10480.0
2021-03-02 11:15:00,45.94,45.94,45.83,45.85,12642.0,44.2372,44.2372,44.1312,44.1505,12642.0
2021-03-02 11:20:00,45.83,45.92,45.83,45.87,57628.0,44.1312,44.2179,44.1312,44.1698,57628.0
2021-03-02 11:25:00,45.86,46.02,45.86,46.02,16108.0,44.1601,44.3142,44.1601,44.3142,16108.0
2021-03-02 11:30:00,46.03,46.03,45.95,45.95,31793.0,44.3238,44.3238,44.2468,44.2468,31793.0
2021-03-02 11:35:00,45.98,46.0,45.95,46.0,4820.0,44.2757,44.2949,44.2468,44.2949,4820.0
2021-03-02 11:40:00,45.96,46.02,45.9,45.99,12585.0,44.2564,44.3142,44.1986,44.2853,12585.0
2021-03-02 11:45:00,45.98,46.04,45.96,46.02,6538.0,44.2757,44.3335,44.2564,44.3142,6538.0
2021-03-02 11:50:00,46.04,46.09,46.02,46.06,9014.0,44.3335,44.3816,44.3142,44.3527,9014.0
2021-03-02 11:55:00,46.06,46.12,46.05,46.12,5427.0,44.3527,44.4105,44.3431,44.4105,5427.0
2021-03-02 12:00:00,46.09,46.09,45.92,45.98,74723.0,44.3816,44.3816,44.2179,44.2757,74723.0
2021-03-02 12:05:00,45.99,46.07,45.86,46.01,112041.0,44.2853,44.3623,44.1601,44.3046,112041.0
2021-03-02 12:10:00,46.02,46.1,46.01,46.07,16801.0,44.3142,44.3912,44.3046,44.3623,16801.0
2021-03-02 12:15:00,46.08,46.11,46.07,46.09,8841.0,44.372,44.4009,44.3623,44.3816,8841.0
2021-03-02 12:20:00,46.1,46.12,46.07,46.08,5548.0,44.3912,44.4105,44.3623,44.372,5548.0
2021-03-02 12:25:00,46.08,46.11,46.05,46.09,7489.0,44.372,44.4009,44.3431,44.3816,7489.0
2021-03-02 12:30:00,46.09,46.11,46.07,46.07,11975.0,44.3816,44.4009,44.3623,44.3623,11975.0
2021-03-02 12:35:00,46.07,46.13,46.03,46.12,92224.0,44.3623,44.4201,44.3238,44.4105,92224.0
2021-03-02 12:40:00,46.13,46.17,46.05,46.08,53759.0,44.4201,44.4586,44.3431,44.372,53759.0
2021-03-02 12:45:00,46.07,46.14,46.03,46.05,54238.0,44.3623,44.4297,44.3238,44.3431,54238.0
2021-03-02 12:50:00,46.06,46.18,46.03,46.14,139808.0,44.3527,44.4683,44.3238,44.4297,139808.0
2021-03-02 12:55:00,46.16,46.22,46.15,46.21,32079.0,44.449,44.5068,44.4394,44.4972,32079.0
2021-03-02 13:00:00,46.24,46.38,46.22,46.31,134664.0,44.526,44.6609,44.5068,44.5934,134664.0
2021-03-02 13:05:00,46.32,46.35,46.28,46.3,11718.0,44.6031,44.632,44.5646,44.5838,11718.0
2021-03-02 13:10:00,46.3,46.33,46.21,46.23,16923.0,44.5838,44.6127,44.4972,44.5164,16923.0
2021-03-02 13:15:00,46.23,46.28,46.22,46.26,10303.0,44.5164,44.5646,44.5068,44.5453,10303.0
2021-03-02 13:20:00,46.26,46.27,46.21,46.22,14978.0,44.5453,44.5549,44.4972,44.5068,14978.0
2021-03-02 13:25:00,46.23,46.29,46.22,46.28,9019.0,44.5164,44.5742,44.5068,44.5646,9019.0
2021-03-02 13:30:00,46.29,46.4,46.28,46.32,19884.0,44.5742,44.6801,44.5646,44.6031,19884.0
2021-03-02 13:35:00,46.32,46.35,46.29,46.3,15457.0,44.6031,44.632,44.5742,44.5838,15457.0
2021-03-02 13:40:00,46.3,46.32,46.25,46.31,31473.0,44.5838,44.6031,44.5357,44.5934,31473.0
2021-03-02 13:45:00,46.31,46.36,46.29,46.32,10772.0,44.5934,44.6416,44.5742,44.6031,10772.0
2021-03-02 13:50:00,46.32,46.35,46.28,46.29,8071.0,44.6031,44.632,44.5646,44.5742,8071.0
2021-03-02 13:55:00,46.29,46.39,46.29,46.36,15748.0,44.5742,44.6705,44.5742,44.6416,15748.0
2021-03-02 14:00:00,46.37,46.4,46.32,46.33,18802.0,44.6512,44.6801,44.6031,44.6127,18802.0
2021-03-02 14:05:00,46.32,46.33,46.25,46.26,11890.0,44.6031,44.6127,44.5357,44.5453,11890.0
2021-03-02 14:10:00,46.25,46.32,46.23,46.29,13951.0,44.5357,44.6031,44.5164,44.5742,13951.0
2021-03-02 14:15:00,46.29,46.3,46.23,46.26,39609.0,44.5742,44.5838,44.5164,44.5453,39609.0
2021-03-02 14:20:00,46.25,46.37,46.22,46.36,59077.0,44.5357,44.6512,44.5068,44.6416,59077.0
2021-03-02 14:25:00,46.37,46.41,46.28,46.29,45223.0,44.6512,44.6897,44.5646,44.5742,45223.0
2021-03-02 14:30:00,46.29,46.32,46.25,46.32,10532.0,44.5742,44.6031,44.5357,44.6031,10532.0
2021-03-02 14:35:00,46.33,46.33,46.23,46.28,14660.0,44.6127,44.6127,44.5164,44.5646,14660.0
2021-03-02 14:40:00,46.3,46.32,46.25,46.27,5646.0,44.5838,44.6031,44.5357,44.5549,5646.0
2021-03-02 14:45:00,46.27,46.41,46.27,46.39,58075.0,44.5549,44.6897,44.5549,44.6705,58075.0
2021-03-02 14:50:00,46.39,46.4,46.34,46.35,37511.0,44.6705,44.6801,44.6223,44.632,37511.0
2021-03-02 14:55:00,46.32,46.54,46.31,46.51,99860.0,44.6031,44.8149,44.5934,44.786,99860.0
2021-03-02 15:00:00,46.51,46.57,46.48,46.48,43861.0,44.786,44.8438,44.7571,44.7571,43861.0
2021-03-02 15:05:00,46.47,46.56,46.47,46.48,45856.0,44.7475,44.8342,44.7475,44.7571,45856.0
2021-03-02 15:10:00,46.48,46.51,46.46,46.46,19677.0,44.7571,44.786,44.7379,44.7379,19677.0
2021-03-02 15:15:00,46.46,46.46,46.34,46.39,24607.0,44.7379,44.7379,44.6223,44.6705,24607.0
2021-03-02 15:20:00,46.39,46.4,46.36,46.38,22972.0,44.6705,44.6801,44.6416,44.6609,22972.0
2021-03-02 15:25:00,46.39,46.46,46.38,46.42,20180.0,44.6705,44.7379,44.6609,44.6994,20180.0
2021-03-02 15:30:00,46.42,46.52,46.41,46.5,25720.0,44.6994,44.7957,44.6897,44.7764,25720.0
2021-03-02 15:35:00,46.48,46.49,46.39,46.47,44397.0,44.7571,44.7668,44.6705,44.7475,44397.0
2021-03-02 15:40:00,46.47,46.48,46.38,46.41,26807.0,44.7475,44.7571,44.6609,44.6897,26807.0
2021-03-02 15:45:00,46.42,46.5,46.42,46.46,47229.0,44.6994,44.7764,44.6994,44.7379,47229.0
2021-03-02 15:50:00,46.47,46.48,46.36,46.42,61684.0,44.7475,44.7571,44.6416,44.6994,61684.0
2021-03-02 15:55:00,46.42,46.46,46.32,46.45,238582.0,44.6994,44.7379,44.6031,44.7283,238582.0
2021-03-03 09:30:00,46.63,46.63,46.21,46.44,55205.0,44.9016,44.9016,44.4972,44.7186,55205.0
2021-03-03 09:35:00,46.44,46.44,46.29,46.31,16872.0,44.7186,44.7186,44.5742,44.5934,16872.0
2021-03-03 09:40:00,46.34,46.46,46.23,46.41,39550.0,44.6223,44.7379,44.5164,44.6897,39550.0
2021-03-03 09:45:00,46.38,46.5,46.29,46.5,35517.0,44.6609,44.7764,44.5742,44.7764,35517.0
2021-03-03 09:50:00,46.5,46.61,46.45,46.51,37245.0,44.7764,44.8823,44.7283,44.786,37245.0
2021-03-03 09:55:00,46.54,46.56,46.44,46.5,33917.0,44.8149,44.8342,44.7186,44.7764,33917.0
2021-03-03 10:00:00,46.51,46.56,46.39,46.43,60805.0,44.786,44.8342,44.6705,44.709,60805.0
2021-03-03 10:05:00,46.43,46.45,46.27,46.38,30042.0,44.709,44.7283,44.5549,44.6609,30042.0
2021-03-03 10:10:00,46.37,46.39,46.21,46.23,44684.0,44.6512,44.6705,44.4972,44.5164,44684.0
2021-03-03 10:15:00,46.21,46.25,46.15,46.23,40018.0,44.4972,44.5357,44.4394,44.5164,40018.0
2021-03-03 10:20:00,46.23,46.3,46.2,46.26,23696.0,44.5164,44.5838,44.4875,44.5453,23696.0
2021-03-03 10:25:00,46.25,46.34,46.22,46.25,10491.0,44.5357,44.6223,44.5068,44.5357,10491.0
2021-03-03 10:30:00,46.24,46.36,46.17,46.35,22360.0,44.526,44.6416,44.4586,44.632,22360.0
2021-03-03 10:35:00,46.34,46.34,46.27,46.33,21917.0,44.6223,44.6223,44.5549,44.6127,21917.0
2021-03-03 10:40:00,46.32,46.4,46.3,46.4,23457.0,44.6031,44.6801,44.5838,44.6801,23457.0
2021-03-03 10:45:00,46.39,46.67,46.38,46.6,53705.0,44.6705,44.9401,44.6609,44.8727,53705.0
2021-03-03 10:50:00,46.6,46.66,46.54,46.59,20487.0,44.8727,44.9305,44.8149,44.8631,20487.0
2021-03-03 10:55:00,46.58,46.65,46.5,46.55,34300.0,44.8534,44.9208,44.7764,44.8246,34300.0
2021-03-03 11:00:00,46.58,46.63,46.55,46.57,12820.0,44.8534,44.9016,44.8246,44.8438,12820.0
2021-03-03 11:05:00,46.61,46.77,46.59,46.71,17547.0,44.8823,45.0364,44.8631,44.9786,17547.0
2021-03-03 11:10:00,46.69,46.7,46.65,46.68,7719.0,44.9594,44.969,44.9208,44.9497,7719.0
2021-03-03 11:15:00,46.66,46.72,46.62,46.71,9627.0,44.9305,44.9883,44.892,44.9786,9627.0
2021-03-03 11:20:00,46.7,46.82,46.69,46.82,6849.0,44.969,45.0845,44.9594,45.0845,6849.0
2021-03-03 11:25:00,46.79,46.82,46.72,46.75,20452.0,45.0557,45.0845,44.9883,45.0171,20452.0
2021-03-03 11:30:00,46.74,46.76,46.65,46.65,19214.0,45.0075,45.0268,44.9208,44.9208,19214.0
2021-03-03 11:35:00,46.68,46.72,46.63,46.7,10083.0,44.9497,44.9883,44.9016,44.969,10083.0
2021-03-03 11:40:00,46.69,46.7,46.63,46.64,10512.0,44.9594,44.969,44.9016,44.9112,10512.0
2021-03-03 11:45:00,46.62,46.66,46.59,46.6,19361.0,44.892,44.9305,44.8631,44.8727,19361.0
2021-03-03 11:50:00,46.6,46.76,46.6,46.67,30995.0,44.8727,45.0268,44.8727,44.9401,30995.0
2021-03-03 11:55:00,46.67,46.67,46.54,46.57,14976.0,44.9401,44.9401,44.8149,44.8438,14976.0
2021-03-03 12:00:00,46.57,46.61,46.56,46.6,19645.0,44.8438,44.8823,44.8342,44.8727,19645.0
2021-03-03 12:05:00,46.61,46.65,46.58,46.59,28369.0,44.8823,44.9208,44.8534,44.8631,28369.0
2021-03-03 12:10:00,46.59,46.64,46.55,46.64,18087.0,44.8631,44.9112,44.8246,44.9112,18087.0
2021-03-03 12:15:00,46.62,46.62,46.55,46.55,20986.0,44.892,44.892,44.8246,44.8246,20986.0
2021-03-03 12:20:00,46.55,46.56,46.52,46.55,11594.0,44.8246,44.8342,44.7957,44.8246,11594.0
2021-03-03 12:25:00,46.56,46.57,46.52,46.55,10538.0,44.8342,44.8438,44.7957,44.8246,10538.0
2021-03-03 12:30:00,46.55,46.61,46.54,46.6,35573.0,44.8246,44.8823,44.8149,44.8727,35573.0
2021-03-03 12:35:00,46.61,46.73,46.59,46.71,18544.0,44.8823,44.9979,44.8631,44.9786,18544.0
2021-03-03 12:40:00,46.72,46.74,46.69,46.7,9879.0,44.9883,45.0075,44.9594,44.969,9879.0
2021-03-03 12:45:00,46.71,46.82,46.7,46.82,16861.0,44.9786,45.0845,44.969,45.0845,16861.0
2021-03-03 12:50:00,46.82,46.92,46.82,46.87,30248.0,45.0845,45.1808,45.0845,45.1327,30248.0
2021-03-03 12:55:00,46.87,46.91,46.77,46.77,92664.0,45.1327,45.1712,45.0364,45.0364,92664.0
2021-03-03 13:00:00,46.78,46.86,46.75,46.75,37652.0,45.046,45.1231,45.0171,45.0171,37652.0
2021-03-03 13:05:00,46.75,46.77,46.71,46.72,58988.0,45.0171,45.0364,44.9786,44.9883,58988.0
2021-03-03 13:10:00,46.71,46.77,46.71,46.73,26257.0,44.9786,45.0364,44.9786,44.9979,26257.0
2021-03-03 13:15:00,46.75,46.89,46.74,46.86,50809.0,45.0171,45.1519,45.0075,45.1231,50809.0
2021-03-03 13:20:00,46.86,46.87,46.83,46.84,39027.0,45.1231,45.1327,45.0942,45.1038,39027.0
2021-03-03 13:25:00,46.85,46.85,46.77,46.79,7999.0,45.1134,45.1134,45.0364,45.0557,7999.0
2021-03-03 13:30:00,46.76,46.77,46.6,46.63,9100.0,45.0268,45.0364,44.8727,44.9016,9100.0
2021-03-03 13:35:00,46.62,46.67,46.61,46.62,9058.0,44.892,44.9401,44.8823,44.892,9058.0
2021-03-03 13:40:00,46.6,46.66,46.6,46.64,22379.0,44.8727,44.9305,44.8727,44.9112,22379.0
2021-03-03 13:45:00,46.64,46.64,46.59,46.62,4403.0,44.9112,44.9112,44.8631,44.892,4403.0
2021-03-03 13:50:00,46.61,46.64,46.6,46.62,12255.0,44.8823,44.9112,44.8727,44.892,12255.0
2021-03-03 13:55:00,46.61,46.68,46.6,46.65,15330.0,44.8823,44.9497,44.8727,44.9208,15330.0
2021-03-03 14:00:00,46.66,46.66,46.48,46.48,15316.0,44.9305,44.9305,44.7571,44.7571,15316.0
2021-03-03 14:05:00,46.49,46.5,46.39,46.43,33898.0,44.7668,44.7764,44.6705,44.709,33898.0
2021-03-03 14:10:00,46.43,46.45,46.4,46.45,31535.0,44.709,44.7283,44.6801,44.7283,31535.0
2021-03-03 14:15:00,46.45,46.45,46.39,46.44,10559.0,44.7283,44.7283,44.6705,44.7186,10559.0
2021-03-03 14:20:00,46.44,46.46,46.4,46.44,11596.0,44.7186,44.7379,44.6801,44.7186,11596.0
2021-03-03 14:25:00,46.44,46.48,46.43,46.48,22419.0,44.7186,44.7571,44.709,44.7571,22419.0
2021-03-03 14:30:00,46.47,46.51,46.39,46.42,32645.0,44.7475,44.786,44.6705,44.6994,32645.0
2021-03-03 14:35:00,46.44,46.55,46.44,46.52,42872.0,44.7186,44.8246,44.7186,44.7957,42872.0
2021-03-03 14:40:00,46.53,46.66,46.51,46.65,19508.0,44.8053,44.9305,44.786,44.9208,19508.0
2021-03-03 14:45:00,46.66,46.66,46.55,46.63,105949.0,44.9305,44.9305,44.8246,44.9016,105949.0
2021-03-03 14:50:00,46.64,46.74,46.62,46.71,22479.0,44.9112,45.0075,44.892,44.9786,22479.0
2021-03-03 14:55:00,46.72,46.85,46.66,46.85,62309.0,44.9883,45.1134,44.9305,45.1134,62309.0
2021-03-03 15:00:00,46.86,47.04,46.8,47.0,77062.0,45.1231,45.2964,45.0653,45.2579,77062.0
2021-03-03 15:05:00,47.0,47.04,46.91,46.93,68956.0,45.2579,45.2964,45.1712,45.1905,68956.0
2021-03-03 15:10:00,46.91,47.01,46.9,46.96,30671.0,45.1712,45.2675,45.1616,45.2194,30671.0
2021-03-03 15:15:00,46.96,47.04,46.91,46.99,43098.0,45.2194,45.2964,45.1712,45.2482,43098.0
2021-03-03 15:20:00,46.98,47.03,46.94,46.99,64985.0,45.2386,45.2868,45.2001,45.2482,64985.0
2021-03-03 15:25:00,47.01,47.02,46.9,46.91,37031.0,45.2675,45.2771,45.1616,45.1712,37031.0
2021-03-03 15:30:00,46.91,47.05,46.9,47.0,75327.0,45.1712,45.306,45.1616,45.2579,75327.0
2021-03-03 15:35:00,46.99,47.04,46.98,47.01,41156.0,45.2482,45.2964,45.2386,45.2675,41156.0
2021-03-03 15:40:00,46.99,47.01,46.96,47.0,40331.0,45.2482,45.2675,45.2194,45.2579,40331.0
2021-03-03 15:45:00,47.0,47.1,46.98,47.05,41793.0,45.2579,45.3542,45.2386,45.306,41793.0
2021-03-03 15:50:00,47.05,47.06,46.96,46.98,130074.0,45.306,45.3156,45.2194,45.2386,130074.0
2021-03-03 15:55:00,46.98,47.02,46.95,47.0,300812.0,45.2386,45.2771,45.2097,45.2579,300812.0
2021-03-04 09:30:00,46.75,47.05,46.62,46.98,119743.0,45.0171,45.306,44.892,45.2386,119743.0
2021-03-04 09:35:00,46.98,47.18,46.97,47.05,35321.0,45.2386,45.4312,45.229,45.306,35321.0
2021-03-04 09:40:00,47.05,47.08,46.91,46.95,25955.0,45.306,45.3349,45.1712,45.2097,25955.0
2021-03-04 09:45:00,46.97,47.0,46.68,46.68,8453.0,45.229,45.2579,44.9497,44.9497,8453.0
2021-03-04 09:50:00,46.67,46.67,46.43,46.53,29826.0,44.9401,44.9401,44.709,44.8053,29826.0
2021-03-04 09:55:00,46.53,46.58,46.42,46.42,3832.0,44.8053,44.8534,44.6994,44.6994,3832.0
2021-03-04 10:00:00,46.46,46.5,46.28,46.28,29024.0,44.7379,44.7764,44.5646,44.5646,29024.0
2021-03-04 10:05:00,46.33,46.34,46.08,46.11,43968.0,44.6127,44.6223,44.372,44.4009,43968.0
2021-03-04 10:10:00,46.1,46.11,45.96,46.05,17627.0,44.3912,44.4009,44.2564,44.3431,17627.0
2021-03-04 10:15:00,46.08,46.18,46.03,46.09,62151.0,44.372,44.4683,44.3238,44.3816,62151.0
2021-03-04 10:20:00,46.08,46.31,46.06,46.31,114007.0,44.372,44.5934,44.3527,44.5934,114007.0
2021-03-04 10:25:00,46.27,46.35,46.18,46.33,26400.0,44.5549,44.632,44.4683,44.6127,26400.0
2021-03-04 10:30:00,46.32,46.32,46.22,46.31,31942.0,44.6031,44.6031,44.5068,44.5934,31942.0
2021-03-04 10:35:00,46.32,46.47,46.32,46.45,24664.0,44.6031,44.7475,44.6031,44.7283,24664.0
2021-03-04 10:40:00,46.45,46.63,46.44,46.58,43480.0,44.7283,44.9016,44.7186,44.8534,43480.0
2021-03-04 10:45:00,46.6,46.75,46.57,46.69,33935.0,44.8727,45.0171,44.8438,44.9594,33935.0
2021-03-04 10:50:00,46.73,46.78,46.5,46.52,79548.0,44.9979,45.046,44.7764,44.7957,79548.0
2021-03-04 10:55:00,46.51,46.77,46.51,46.59,96974.0,44.786,45.0364,44.786,44.8631,96974.0
2021-03-04 11:00:00,46.59,46.82,46.59,46.8,30297.0,44.8631,45.0845,44.8631,45.0653,30297.0
2021-03-04 11:05:00,46.8,46.8,46.65,46.72,65959.0,45.0653,45.0653,44.9208,44.9883,65959.0
2021-03-04 11:10:00,46.74,46.83,46.67,46.75,95179.0,45.0075,45.0942,44.9401,45.0171,95179.0
2021-03-04 11:15:00,46.73,46.77,46.55,46.75,18328.0,44.9979,45.0364,44.8246,45.0171,18328.0
2021-03-04 11:20:00,46.74,46.91,46.73,46.89,33352.0,45.0075,45.1712,44.9979,45.1519,33352.0
2021-03-04 11:25:00,46.91,46.94,46.82,46.9,67745.0,45.1712,45.2001,45.0845,45.1616,67745.0
2021-03-04 11:30:00,46.93,46.99,46.9,46.95,31932.0,45.1905,45.2482,45.1616,45.2097,31932.0
2021-03-04 11:35:00,46.92,47.03,46.92,47.03,61121.0,45.1808,45.2868,45.1808,45.2868,61121.0
2021-03-04 11:40:00,47.03,47.16,47.03,47.07,20658.0,45.2868,45.4119,45.2868,45.3253,20658.0
2021-03-04 11:45:00,47.08,47.18,47.08,47.13,16462.0,45.3349,45.4312,45.3349,45.3831,16462.0
2021-03-04 11:50:00,47.13,47.18,47.11,47.17,7283.0,45.3831,45.4312,45.3638,45.4216,7283.0
2021-03-04 11:55:00,47.15,47.15,47.05,47.12,7168.0,45.4023,45.4023,45.306,45.3734,7168.0
2021-03-04 12:00:00,47.12,47.23,47.09,47.22,28056.0,45.3734,45.4793,45.3445,45.4697,28056.0
2021-03-04 12:05:00,47.21,47.27,47.17,47.24,30791.0,45.4601,45.5179,45.4216,45.489,30791.0
2021-03-04 12:10:00,47.24,47.27,47.08,47.13,38540.0,45.489,45.5179,45.3349,45.3831,38540.0
2021-03-04 12:15:00,47.11,47.31,47.08,47.14,23015.0,45.3638,45.5564,45.3349,45.3927,23015.0
2021-03-04 12:20:00,47.16,47.22,47.0,47.01,15581.0,45.4119,45.4697,45.2579,45.2675,15581.0
2021-03-04 12:25:00,47.02,47.13,46.96,47.08,37155.0,45.2771,45.3831,45.2194,45.3349,37155.0
2021-03-04 12:30:00,47.08,47.08,46.95,46.98,35215.0,45.3349,45.3349,45.2097,45.2386,35215.0
2021-03-04 12:35:00,46.99,47.08,46.93,47.05,39820.0,45.2482,45.3349,45.1905,45.306,39820.0
2021-03-04 12:40:00,47.09,47.2,47.08,47.11,18840.0,45.3445,45.4505,45.3349,45.3638,18840.0
2021-03-04 12:45:00,47.12,47.12,46.88,46.94,23778.0,45.3734,45.3734,45.1423,45.2001,23778.0
2021-03-04 12:50:00,46.94,47.04,46.84,46.87,44688.0,45.2001,45.2964,45.1038,45.1327,44688.0
2021-03-04 12:55:00,46.85,46.87,46.72,46.81,37815.0,45.1134,45.1327,44.9883,45.0749,37815.0
2021-03-04 13:00:00,46.82,46.87,46.71,46.86,66087.0,45.0845,45.1327,44.9786,45.1231,66087.0
2021-03-04 13:05:00,46.87,46.87,46.74,46.82,103904.0,45.1327,45.1327,45.0075,45.0845,103904.0
2021-03-04 13:10:00,46.83,46.84,46.64,46.75,176032.0,45.0942,45.1038,44.9112,45.0171,176032.0
2021-03-04 13:15:00,46.75,46.79,46.64,46.75,23533.0,45.0171,45.0557,44.9112,45.0171,23533.0
2021-03-04 13:20:00,46.74,46.78,46.62,46.7,36016.0,45.0075,45.046,44.892,44.969,36016.0
2021-03-04 13:25:00,46.68,46.8,46.65,46.8,27195.0,44.9497,45.0653,44.9208,45.0653,27195.0
2021-03-04 13:30:00,46.82,46.83,46.67,46.69,13493.0,45.0845,45.0942,44.9401,44.9594,13493.0
2021-03-04 13:35:00,46.71,46.84,46.69,46.8,35409.0,44.9786,45.1038,44.9594,45.0653,35409.0
2021-03-04 13:40:00,46.78,46.81,46.66,46.72,30008.0,45.046,45.0749,44.9305,44.9883,30008.0
2021-03-04 13:45:00,46.71,46.71,46.48,46.48,22069.0,44.9786,44.9786,44.7571,44.7571,22069.0
2021-03-04 13:50:00,46.47,46.54,46.23,46.26,26269.0,44.7475,44.8149,44.5164,44.5453,26269.0
2021-03-04 13:55:00,46.27,46.28,46.04,46.07,56642.0,44.5549,44.5646,44.3335,44.3623,56642.0
2021-03-04 14:00:00,46.1,46.3,46.1,46.24,73225.0,44.3912,44.5838,44.3912,44.526,73225.0
2021-03-04 14:05:00,46.26,46.57,46.22,46.54,78235.0,44.5453,44.8438,44.5068,44.8149,78235.0
2021-03-04 14:10:00,46.52,46.56,46.47,46.52,34810.0,44.7957,44.8342,44.7475,44.7957,34810.0
2021-03-04 14:15:00,46.48,46.6,46.41,46.54,48546.0,44.7571,44.8727,44.6897,44.8149,48546.0
2021-03-04 14:20:00,46.55,46.73,46.54,46.73,45039.0,44.8246,44.9979,44.8149,44.9979,45039.0
2021-03-04 14:25:00,46.73,46.88,46.72,46.83,27345.0,44.9979,45.1423,44.9883,45.0942,27345.0
2021-03-04 14:30:00,46.81,46.82,46.67,46.73,38929.0,45.0749,45.0845,44.9401,44.9979,38929.0
2021-03-04 14:35:00,46.74,46.8,46.61,46.71,21880.0,45.0075,45.0653,44.8823,44.9786,21880.0
2021-03-04 14:40:00,46.71,46.86,46.67,46.86,40838.0,44.9786,45.1231,44.9401,45.1231,40838.0
2021-03-04 14:45:00,46.86,47.0,46.79,46.98,36050.0,45.1231,45.2579,45.0557,45.2386,36050.0
2021-03-04 14:50:00,46.98,47.03,46.87,47.02,40751.0,45.2386,45.2868,45.1327,45.2771,40751.0
2021-03-04 14:55:00,47.02,47.08,46.99,46.99,41574.0,45.2771,45.3349,45.2482,45.2482,41574.0
2021-03-04 15:00:00,47.01,47.01,46.85,46.86,18933.0,45.2675,45.2675,45.1134,45.1231,18933.0
2021-03-04 15:05:00,46.87,46.99,46.83,46.83,24311.0,45.1327,45.2482,45.0942,45.0942,24311.0
2021-03-04 15:10:00,46.8,46.82,46.68,46.69,35782.0,45.0653,45.0845,44.9497,44.9594,35782.0
2021-03-04 15:15:00,46.68,46.77,46.65,46.72,53578.0,44.9497,45.0364,44.9208,44.9883,53578.0
2021-03-04 15:20:00,46.7,46.7,46.64,46.68,34283.0,44.969,44.969,44.9112,44.9497,34283.0
2021-03-04 15:25:00,46.67,46.81,46.63,46.78,41842.0,44.9401,45.0749,44.9016,45.046,41842.0
2021-03-04 15:30:00,46.77,46.86,46.74,46.82,43023.0,45.0364,45.1231,45.0075,45.0845,43023.0
2021-03-04 15:35:00,46.82,46.85,46.69,46.73,51119.0,45.0845,45.1134,44.9594,44.9979,51119.0
2021-03-04 15:40:00,46.73,46.85,46.71,46.78,64711.0,44.9979,45.1134,44.9786,45.046,64711.0
2021-03-04 15:45:00,46.77,46.83,46.71,46.76,83305.0,45.0364,45.0942,44.9786,45.0268,83305.0
2021-03-04 15:50:00,46.76,46.85,46.7,46.71,100499.0,45.0268,45.1134,44.969,44.9786,100499.0
2021-03-04 15:55:00,46.68,46.79,46.59,46.69,246919.0,44.9497,45.0557,44.8631,44.9594,246919.0
2021-03-05 09:30:00,47.0,47.09,46.68,47.05,64329.0,45.2579,45.3445,44.9497,45.306,64329.0
2021-03-05 09:35:00,47.08,47.13,46.83,46.96,30247.0,45.3349,45.3831,45.0942,45.2194,30247.0
2021-03-05 09:40:00,47.02,47.03,46.77,46.97,71095.0,45.2771,45.2868,45.0364,45.229,71095.0
2021-03-05 09:45:00,46.98,47.14,46.91,47.03,19129.0,45.2386,45.3927,45.1712,45.2868,19129.0
2021-03-05 09:50:00,46.92,47.03,46.78,46.83,33240.0,45.1808,45.2868,45.046,45.0942,33240.0
2021-03-05 09:55:00,46.83,46.92,46.71,46.88,28271.0,45.0942,45.1808,44.9786,45.1423,28271.0
2021-03-05 10:00:00,46.9,46.97,46.79,46.95,43492.0,45.1616,45.229,45.0557,45.2097,43492.0
2021-03-05 10:05:00,46.95,47.07,46.88,46.9,25309.0,45.2097,45.3253,45.1423,45.1616,25309.0
2021-03-05 10:10:00,46.89,46.95,46.53,46.55,19418.0,45.1519,45.2097,44.8053,44.8246,19418.0
2021-03-05 10:15:00,46.56,46.65,46.48,46.58,18498.0,44.8342,44.9208,44.7571,44.8534,18498.0
2021-03-05 10:20:00,46.6,46.66,46.27,46.27,28679.0,44.8727,44.9305,44.5549,44.5549,28679.0
2021-03-05 10:25:00,46.29,46.42,46.11,46.12,93840.0,44.5742,44.6994,44.4009,44.4105,93840.0
2021-03-05 10:30:00,46.11,46.16,46.0,46.05,74123.0,44.4009,44.449,44.2949,44.3431,74123.0
2021-03-05 10:35:00,46.05,46.23,46.04,46.19,57790.0,44.3431,44.5164,44.3335,44.4779,57790.0
2021-03-05 10:40:00,46.18,46.32,46.14,46.19,18638.0,44.4683,44.6031,44.4297,44.4779,18638.0
2021-03-05 10:45:00,46.17,46.28,46.07,46.23,22008.0,44.4586,44.5646,44.3623,44.5164,22008.0
2021-03-05 10:50:00,46.22,46.32,46.16,46.22,21614.0,44.5068,44.6031,44.449,44.5068,21614.0
2021-03-05 10:55:00,46.2,46.27,46.11,46.17,17903.0,44.4875,44.5549,44.4009,44.4586,17903.0
2021-03-05 11:00:00,46.14,46.22,46.01,46.22,35753.0,44.4297,44.5068,44.3046,44.5068,35753.0
2021-03-05 11:05:00,46.17,46.2,45.92,45.97,26935.0,44.4586,44.4875,44.2179,44.2661,26935.0
2021-03-05 11:10:00,45.98,46.18,45.95,46.08,38151.0,44.2757,44.4683,44.2468,44.372,38151.0
2021-03-05 11:15:00,46.04,46.11,45.96,46.06,39246.0,44.3335,44.4009,44.2564,44.3527,39246.0
2021-03-05 11:20:00,46.05,46.1,45.88,45.88,27219.0,44.3431,44.3912,44.1794,44.1794,27219.0
2021-03-05 11:25:00,45.85,45.87,45.61,45.75,22717.0,44.1505,44.1698,43.9194,44.0542,22717.0
2021-03-05 11:30:00,45.77,45.88,45.68,45.82,27931.0,44.0735,44.1794,43.9868,44.1216,27931.0
2021-03-05 11:35:00,45.79,46.01,45.77,45.93,20504.0,44.0927,44.3046,44.0735,44.2275,20504.0
2021-03-05 11:40:00,45.89,46.04,45.85,46.03,22387.0,44.189,44.3335,44.1505,44.3238,22387.0
2021-03-05 11:45:00,46.04,46.16,46.0,46.09,26066.0,44.3335,44.449,44.2949,44.3816,26066.0
2021-03-05 11:50:00,46.1,46.23,46.06,46.12,20769.0,44.3912,44.5164,44.3527,44.4105,20769.0
2021-03-05 11:55:00,46.13,46.27,46.12,46.25,42056.0,44.4201,44.5549,44.4105,44.5357,42056.0
2021-03-05 12:00:00,46.27,46.36,46.2,46.32,9662.0,44.5549,44.6416,44.4875,44.6031,9662.0
2021-03-05 12:05:00,46.3,46.4,46.29,46.31,10200.0,44.5838,44.6801,44.5742,44.5934,10200.0
2021-03-05 12:10:00,46.32,46.39,46.3,46.34,15476.0,44.6031,44.6705,44.5838,44.6223,15476.0
2021-03-05 12:15:00,46.35,46.5,46.32,46.48,14920.0,44.632,44.7764,44.6031,44.7571,14920.0
2021-03-05 12:20:00,46.47,46.55,46.36,46.55,30786.0,44.7475,44.8246,44.6416,44.8246,30786.0
2021-03-05 12:25:00,46.52,46.52,46.38,46.46,28676.0,44.7957,44.7957,44.6609,44.7379,28676.0
2021-03-05 12:30:00,46.46,46.5,46.39,46.48,18981.0,44.7379,44.7764,44.6705,44.7571,18981.0
2021-03-05 12:35:00,46.47,46.49,46.36,46.44,38992.0,44.7475,44.7668,44.6416,44.7186,38992.0
2021-03-05 12:40:00,46.45,46.72,46.43,46.68,37642.0,44.7283,44.9883,44.709,44.9497,37642.0
2021-03-05 12:45:00,46.69,46.7,46.6,46.62,22267.0,44.9594,44.969,44.8727,44.892,22267.0
2021-03-05 12:50:00,46.63,46.73,46.6,46.71,33438.0,44.9016,44.9979,44.8727,44.9786,33438.0
2021-03-05 12:55:00,46.72,46.79,46.67,46.72,25128.0,44.9883,45.0557,44.9401,44.9883,25128.0
2021-03-05 13:00:00,46.72,46.74,46.56,46.58,28694.0,44.9883,45.0075,44.8342,44.8534,28694.0
2021-03-05 13:05:00,46.59,46.78,46.58,46.78,24713.0,44.8631,45.046,44.8534,45.046,24713.0
2021-03-05 13:10:00,46.77,46.78,46.7,46.72,27890.0,45.0364,45.046,44.969,44.9883,27890.0
2021-03-05 13:15:00,46.71,46.84,46.68,46.8,23907.0,44.9786,45.1038,44.9497,45.0653,23907.0
2021-03-05 13:20:00,46.81,46.94,46.76,46.94,18873.0,45.0749,45.2001,45.0268,45.2001,18873.0
2021-03-05 13:25:00,46.91,47.0,46.9,46.98,17489.0,45.1712,45.2579,45.1616,45.2386,17489.0
2021-03-05 13:30:00,46.96,46.99,46.89,46.96,39451.0,45.2194,45.2482,45.1519,45.2194,39451.0
2021-03-05 13:35:00,46.96,46.98,46.9,46.92,15339.0,45.2194,45.2386,45.1616,45.1808,15339.0
2021-03-05 13:40:00,46.9,47.01,46.9,46.92,16599.0,45.1616,45.2675,45.1616,45.1808,16599.0
2021-03-05 13:45:00,46.88,47.04,46.88,47.04,35841.0,45.1423,45.2964,45.1423,45.2964,35841.0
2021-03-05 13:50:00,47.07,47.09,46.86,46.88,28852.0,45.3253,45.3445,45.1231,45.1423,28852.0
2021-03-05 13:55:00,46.9,47.03,46.88,47.03,21813.0,45.1616,45.2868,45.1423,45.2868,21813.0
2021-03-05 14:00:00,47.04,47.1,46.93,46.97,27692.0,45.2964,45.3542,45.1905,45.229,27692.0
2021-03-05 14:05:00,46.95,46.96,46.88,46.92,21583.0,45.2097,45.2194,45.1423,45.1808,21583.0
2021-03-05 14:10:00,46.91,46.94,46.65,46.72,13563.0,45.1712,45.2001,44.9208,44.9883,13563.0
2021-03-05 14:15:00,46.73,46.74,46.57,46.59,7875.0,44.9979,45.0075,44.8438,44.8631,7875.0
2021-03-05 14:20:00,46.59,46.75,46.58,46.75,15654.0,44.8631,45.0171,44.8534,45.0171,15654.0
2021-03-05 14:25:00,46.75,46.83,46.7,46.78,34770.0,45.0171,45.0942,44.969,45.046,34770.0
2021-03-05 14:30:00,46.79,46.9,46.77,46.82,24121.0,45.0557,45.1616,45.0364,45.0845,24121.0
2021-03-05 14:35:00,46.83,46.87,46.75,46.77,18620.0,45.0942,45.1327,45.0171,45.0364,18620.0
2021-03-05 14:40:00,46.79,46.8,46.63,46.68,13367.0,45.0557,45.0653,44.9016,44.9497,13367.0
2021-03-05 14:45:00,46.68,46.69,46.62,46.64,15200.0,44.9497,44.9594,44.892,44.9112,15200.0
2021-03-05 14:50:00,46.62,46.69,46.56,46.67,17643.0,44.892,44.9594,44.8342,44.9401,17643.0
2021-03-05 14:55:00,46.65,46.74,46.64,46.72,19124.0,44.9208,45.0075,44.9112,44.9883,19124.0
2021-03-05 15:00:00,46.7,46.77,46.66,46.71,19801.0,44.969,45.0364,44.9305,44.9786,19801.0
2021-03-05 15:05:00,46.71,46.74,46.57,46.59,22430.0,44.9786,45.0075,44.8438,44.8631,22430.0
2021-03-05 15:10:00,46.58,46.63,46.53,46.62,23913.0,44.8534,44.9016,44.8053,44.892,23913.0
2021-03-05 15:15:00,46.61,46.74,46.61,46.66,23684.0,44.8823,45.0075,44.8823,44.9305,23684.0
2021-03-05 15:20:00,46.66,46.72,46.65,46.68,25313.0,44.9305,44.9883,44.9208,44.9497,25313.0
2021-03-05 15:25:00,46.67,46.7,46.61,46.66,26446.0,44.9401,44.969,44.8823,44.9305,26446.0
2021-03-05 15:30:00,46.67,46.71,46.64,46.67,23383.0,44.9401,44.9786,44.9112,44.9401,23383.0
2021-03-05 15:35:00,46.67,46.77,46.66,46.77,29622.0,44.9401,45.0364,44.9305,45.0364,29622.0
2021-03-05 15:40:00,46.78,46.78,46.66,46.73,44308.0,45.046,45.046,44.9305,44.9979,44308.0
2021-03-05 15:45:00,46.74,46.8,46.68,46.8,36803.0,45.0075,45.0653,44.9497,45.0653,36803.0
2021-03-05 15:50:00,46.82,46.89,46.79,46.88,56393.0,45.0845,45.1519,45.0557,45.1423,56393.0
2021-03-05 15:55:00,46.89,46.94,46.75,46.9,268822.0,45.1519,45.2001,45.0171,45.1616,268822.0
2021-03-08 09:30:00,47.0,47.03,46.57,46.64,68569.0,45.2579,45.2868,44.8438,44.9112,68569.0
2021-03-08 09:35:00,46.65,46.7,46.43,46.7,84979.0,44.9208,44.969,44.709,44.969,84979.0
2021-03-08 09:40:00,46.68,47.03,46.68,46.96,117554.0,44.9497,45.2868,44.9497,45.2194,117554.0
2021-03-08 09:45:00,46.99,47.05,46.73,46.75,32865.0,45.2482,45.306,44.9979,45.0171,32865.0
2021-03-08 09:50:00,46.74,46.84,46.6,46.73,70920.0,45.0075,45.1038,44.8727,44.9979,70920.0
2021-03-08 09:55:00,46.75,46.9,46.51,46.65,90862.0,45.0171,45.1616,44.786,44.9208,90862.0
2021-03-08 10:00:00,46.68,46.78,46.56,46.71,82007.0,44.9497,45.046,44.8342,44.9786,82007.0
2021-03-08 10:05:00,46.69,46.97,46.67,46.94,125239.0,44.9594,45.229,44.9401,45.2001,125239.0
2021-03-08 10:10:00,46.97,46.99,46.79,46.88,38034.0,45.229,45.2482,45.0557,45.1423,38034.0
2021-03-08 10:15:00,46.88,47.05,46.85,47.04,64380.0,45.1423,45.306,45.1134,45.2964,64380.0
2021-03-08 10:20:00,47.02,47.08,46.86,46.87,62115.0,45.2771,45.3349,45.1231,45.1327,62115.0
2021-03-08 10:25:00,46.88,47.15,46.88,47.09,54845.0,45.1423,45.4023,45.1423,45.3445,54845.0
2021-03-08 10:30:00,47.09,47.19,47.08,47.14,50773.0,45.3445,45.4408,45.3349,45.3927,50773.0
2021-03-08 10:35:00,47.14,47.19,46.94,47.02,34979.0,45.3927,45.4408,45.2001,45.2771,34979.0
2021-03-08 10:40:00,47.03,47.14,47.02,47.13,37703.0,45.2868,45.3927,45.2771,45.3831,37703.0
2021-03-08 10:45:00,47.15,47.3,47.12,47.16,43008.0,45.4023,45.5468,45.3734,45.4119,43008.0
2021-03-08 10:50:00,47.17,47.26,47.11,47.18,31322.0,45.4216,45.5082,45.3638,45.4312,31322.0
2021-03-08 10:55:00,47.19,47.28,47.15,47.15,122249.0,45.4408,45.5275,45.4023,45.4023,122249.0
2021-03-08 11:00:00,47.14,47.28,47.14,47.17,269747.0,45.3927,45.5275,45.3927,45.4216,269747.0
2021-03-08 11:05:00,47.17,47.34,47.17,47.28,122651.0,45.4216,45.5853,45.4216,45.5275,122651.0
2021-03-08 11:10:00,47.27,47.28,47.18,47.23,66285.0,45.5179,45.5275,45.4312,45.4793,66285.0
2021-03-08 11:15:00,47.23,47.29,47.16,47.28,56994.0,45.4793,45.5371,45.4119,45.5275,56994.0
2021-03-08 11:20:00,47.28,47.4,47.28,47.34,22226.0,45.5275,45.643,45.5275,45.5853,22226.0
2021-03-08 11:25:00,47.35,47.35,47.22,47.25,16965.0,45.5949,45.5949,45.4697,45.4986,16965.0
2021-03-08 11:30:00,47.26,47.31,47.16,47.3,24620.0,45.5082,45.5564,45.4119,45.5468,24620.0
2021-03-08 11:35:00,47.3,47.33,47.19,47.23,22644.0,45.5468,45.5756,45.4408,45.4793,22644.0
2021-03-08 11:40:00,47.24,47.27,47.17,47.18,36702.0,45.489,45.5179,45.4216,45.4312,36702.0
2021-03-08 11:45:00,47.18,47.23,47.12,47.23,30394.0,45.4312,45.4793,45.3734,45.4793,30394.0
2021-03-08 11:50:00,47.22,47.22,47.09,47.13,12126.0,45.4697,45.4697,45.3445,45.3831,12126.0
2021-03-08 11:55:00,47.13,47.19,47.08,47.09,12555.0,45.3831,45.4408,45.3349,45.3445,12555.0
2021-03-08 12:00:00,47.1,47.17,47.07,47.17,23838.0,45.3542,45.4216,45.3253,45.4216,23838.0
2021-03-08 12:05:00,47.18,47.27,47.15,47.21,18583.0,45.4312,45.5179,45.4023,45.4601,18583.0
2021-03-08 12:10:00,47.21,47.23,47.08,47.1,14023.0,45.4601,45.4793,45.3349,45.3542,14023.0
2021-03-08 12:15:00,47.12,47.12,46.95,46.98,20646.0,45.3734,45.3734,45.2097,45.2386,20646.0
2021-03-08 12:20:00,46.98,47.14,46.95,47.14,19115.0,45.2386,45.3927,45.2097,45.3927,19115.0
2021-03-08 12:25:00,47.15,47.16,47.06,47.09,14348.0,45.4023,45.4119,45.3156,45.3445,14348.0
2021-03-08 12:30:00,47.1,47.1,47.0,47.08,17282.0,45.3542,45.3542,45.2579,45.3349,17282.0
2021-03-08 12:35:00,47.07,47.1,46.97,46.98,41841.0,45.3253,45.3542,45.229,45.2386,41841.0
2021-03-08 12:40:00,46.99,47.11,46.98,47.05,21346.0,45.2482,45.3638,45.2386,45.306,21346.0
2021-03-08 12:45:00,47.05,47.15,47.04,47.11,41841.0,45.306,45.4023,45.2964,45.3638,41841.0
2021-03-08 12:50:00,47.11,47.15,46.99,47.04,38430.0,45.3638,45.4023,45.2482,45.2964,38430.0
2021-03-08 12:55:00,47.03,47.05,46.95,46.98,70161.0,45.2868,45.306,45.2097,45.2386,70161.0
2021-03-08 13:00:00,47.0,47.11,46.99,47.09,24291.0,45.2579,45.3638,45.2482,45.3445,24291.0
2021-03-08 13:05:00,47.14,47.15,47.05,47.09,27763.0,45.3927,45.4023,45.306,45.3445,27763.0
2021-03-08 13:10:00,47.09,47.11,47.02,47.05,13420.0,45.3445,45.3638,45.2771,45.306,13420.0
2021-03-08 13:15:00,47.06,47.1,47.03,47.03,17789.0,45.3156,45.3542,45.2868,45.2868,17789.0
2021-03-08 13:20:00,47.02,47.05,46.96,46.98,75562.0,45.2771,45.306,45.2194,45.2386,75562.0
2021-03-08 13:25:00,46.98,47.01,46.95,46.98,28794.0,45.2386,45.2675,45.2097,45.2386,28794.0
2021-03-08 13:30:00,46.97,46.97,46.85,46.85,13284.0,45.229,45.229,45.1134,45.1134,13284.0
2021-03-08 13:35:00,46.85,46.9,46.85,46.86,10205.0,45.1134,45.1616,45.1134,45.1231,10205.0
2021-03-08 13:40:00,46.85,46.85,46.72,46.73,12818.0,45.1134,45.1134,44.9883,44.9979,12818.0
2021-03-08 13:45:00,46.73,46.73,46.51,46.53,20478.0,44.9979,44.9979,44.786,44.8053,20478.0
2021-03-08 13:50:00,46.55,46.58,46.48,46.58,48776.0,44.8246,44.8534,44.7571,44.8534,48776.0
2021-03-08 13:55:00,46.58,46.59,46.46,46.49,39679.0,44.8534,44.8631,44.7379,44.7668,39679.0
2021-03-08 14:00:00,46.48,46.61,46.47,46.61,23156.0,44.7571,44.8823,44.7475,44.8823,23156.0
2021-03-08 14:05:00,46.67,46.86,46.63,46.75,23993.0,44.9401,45.1231,44.9016,45.0171,23993.0
2021-03-08 14:10:00,46.75,46.89,46.74,46.79,53187.0,45.0171,45.1519,45.0075,45.0557,53187.0
2021-03-08 14:15:00,46.82,46.92,46.77,46.79,13252.0,45.0845,45.1808,45.0364,45.0557,13252.0
2021-03-08 14:20:00,46.79,46.89,46.77,46.89,24653.0,45.0557,45.1519,45.0364,45.1519,24653.0
2021-03-08 14:25:00,46.89,46.98,46.84,46.84,31250.0,45.1519,45.2386,45.1038,45.1038,31250.0
2021-03-08 14:30:00,46.88,46.98,46.84,46.97,42904.0,45.1423,45.2386,45.1038,45.229,42904.0
2021-03-08 14:35:00,46.98,47.06,46.93,46.93,52126.0,45.2386,45.3156,45.1905,45.1905,52126.0
2021-03-08 14:40:00,46.95,47.03,46.92,46.93,42633.0,45.2097,45.2868,45.1808,45.1905,42633.0
2021-03-08 14:45:00,46.95,47.03,46.94,47.03,24029.0,45.2097,45.2868,45.2001,45.2868,24029.0
2021-03-08 14:50:00,47.03,47.14,47.03,47.14,16136.0,45.2868,45.3927,45.2868,45.3927,16136.0
2021-03-08 14:55:00,47.15,47.18,47.11,47.17,23124.0,45.4023,45.4312,45.3638,45.4216,23124.0
2021-03-08 15:00:00,47.15,47.15,46.98,47.01,27998.0,45.4023,45.4023,45.2386,45.2675,27998.0
2021-03-08 15:05:00,47.01,47.07,46.98,47.0,20269.0,45.2675,45.3253,45.2386,45.2579,20269.0
2021-03-08 15:10:00,46.99,47.08,46.99,47.08,18166.0,45.2482,45.3349,45.2482,45.3349,18166.0
2021-03-08 15:15:00,47.08,47.1,47.0,47.02,13150.0,45.3349,45.3542,45.2579,45.2771,13150.0
2021-03-08 15:20:00,47.03,47.1,47.02,47.09,25942.0,45.2868,45.3542,45.2771,45.3445,25942.0
2021-03-08 15:25:00,47.09,47.1,47.06,47.06,30929.0,45.3445,45.3542,45.3156,45.3156,30929.0
2021-03-08 15:30:00,47.07,47.16,47.05,47.15,69837.0,45.3253,45.4119,45.306,45.4023,69837.0
2021-03-08 15:35:00,47.15,47.24,47.15,47.2,30409.0,45.4023,45.489,45.4023,45.4505,30409.0
2021-03-08 15:40:00,47.19,47.22,47.13,47.16,31099.0,45.4408,45.4697,45.3831,45.4119,31099.0
2021-03-08 15:45:00,47.17,47.19,47.05,47.07,36805.0,45.4216,45.4408,45.306,45.3253,36805.0
2021-03-08 15:50:00,47.08,47.14,47.07,47.13,69469.0,45.3349,45.3927,45.3253,45.3831,69469.0
2021-03-08 15:55:00,47.12,47.12,47.01,47.08,193095.0,45.3734,45.3734,45.2675,45.3349,193095.0
2021-03-09 09:30:00,47.5,47.72,47.17,47.27,84905.0,45.7393,45.9512,45.4216,45.5179,84905.0
2021-03-09 09:35:00,47.25,47.25,46.88,46.96,21595.0,45.4986,45.4986,45.1423,45.2194,21595.0
2021-03-09 09:40:00,46.99,47.06,46.79,46.95,24825.0,45.2482,45.3156,45.0557,45.2097,24825.0
2021-03-09 09:45:00,46.96,47.33,46.96,47.02,35836.0,45.2194,45.5756,45.2194,45.2771,35836.0
2021-03-09 09:50:00,47.03,47.13,46.95,47.1,24884.0,45.2868,45.3831,45.2097,45.3542,24884.0
2021-03-09 09:55:00,47.1,47.21,46.97,47.13,75800.0,45.3542,45.4601,45.229,45.3831,75800.0
2021-03-09 10:00:00,47.12,47.27,47.07,47.16,18926.0,45.3734,45.5179,45.3253,45.4119,18926.0
2021-03-09 10:05:00,47.17,47.27,47.13,47.15,22094.0,45.4216,45.5179,45.3831,45.4023,22094.0
2021-03-09 10:10:00,47.13,47.17,47.06,47.13,21737.0,45.3831,45.4216,45.3156,45.3831,21737.0
2021-03-09 10:15:00,47.13,47.24,47.11,47.2,46924.0,45.3831,45.489,45.3638,45.4505,46924.0
2021-03-09 10:20:00,47.2,47.25,47.19,47.25,29291.0,45.4505,45.4986,45.4408,45.4986,29291.0
2021-03-09 10:25:00,47.26,47.34,47.25,47.25,17186.0,45.5082,45.5853,45.4986,45.4986,17186.0
2021-03-09 10:30:00,47.26,47.34,47.19,47.21,19240.0,45.5082,45.5853,45.4408,45.4601,19240.0
2021-03-09 10:35:00,47.21,47.39,47.21,47.37,34967.0,45.4601,45.6334,45.4601,45.6142,34967.0
2021-03-09 10:40:00,47.37,47.43,47.3,47.32,21271.0,45.6142,45.6719,45.5468,45.566,21271.0
2021-03-09 10:45:00,47.34,47.46,47.32,47.36,19288.0,45.5853,45.7008,45.566,45.6045,19288.0
2021-03-09 10:50:00,47.35,47.48,47.35,47.35,15853.0,45.5949,45.7201,45.5949,45.5949,15853.0
2021-03-09 10:55:00,47.4,47.56,47.38,47.56,18105.0,45.643,45.7971,45.6238,45.7971,18105.0
2021-03-09 11:00:00,47.56,47.7,47.56,47.64,19982.0,45.7971,45.9319,45.7971,45.8741,19982.0
2021-03-09 11:05:00,47.64,47.68,47.56,47.57,13767.0,45.8741,45.9127,45.7971,45.8067,13767.0
2021-03-09 11:10:00,47.57,47.63,47.54,47.55,14919.0,45.8067,45.8645,45.7779,45.7875,14919.0
2021-03-09 11:15:00,47.55,47.56,47.49,47.56,9818.0,45.7875,45.7971,45.7297,45.7971,9818.0
2021-03-09 11:20:00,47.58,47.58,47.44,47.45,13107.0,45.8164,45.8164,45.6816,45.6912,13107.0
2021-03-09 11:25:00,47.47,47.52,47.45,47.5,12030.0,45.7105,45.7586,45.6912,45.7393,12030.0
2021-03-09 11:30:00,47.5,47.55,47.46,47.51,20887.0,45.7393,45.7875,45.7008,45.749,20887.0
2021-03-09 11:35:00,47.5,47.53,47.46,47.5,13260.0,45.7393,45.7682,45.7008,45.7393,13260.0
2021-03-09 11:40:00,47.5,47.51,47.45,47.48,18117.0,45.7393,45.749,45.6912,45.7201,18117.0
2021-03-09 11:45:00,47.49,47.51,47.43,47.47,15539.0,45.7297,45.749,45.6719,45.7105,15539.0
2021-03-09 11:50:00,47.48,47.53,47.44,47.45,24914.0,45.7201,45.7682,45.6816,45.6912,24914.0
2021-03-09 11:55:00,47.45,47.55,47.44,47.51,23451.0,45.6912,45.7875,45.6816,45.749,23451.0
2021-03-09 12:00:00,47.52,47.54,47.46,47.47,12855.0,45.7586,45.7779,45.7008,45.7105,12855.0
2021-03-09 12:05:00,47.48,47.62,47.46,47.6,20044.0,45.7201,45.8549,45.7008,45.8356,20044.0
2021-03-09 12:10:00,47.61,47.63,47.55,47.6,21419.0,45.8453,45.8645,45.7875,45.8356,21419.0
2021-03-09 12:15:00,47.6,47.63,47.57,47.59,10891.0,45.8356,45.8645,45.8067,45.826,10891.0
2021-03-09 12:20:00,47.58,47.69,47.56,47.67,12772.0,45.8164,45.9223,45.7971,45.903,12772.0
2021-03-09 12:25:00,47.67,47.67,47.63,47.64,8468.0,45.903,45.903,45.8645,45.8741,8468.0
2021-03-09 12:30:00,47.66,47.68,47.6,47.66,32005.0,45.8934,45.9127,45.8356,45.8934,32005.0
2021-03-09 12:35:00,47.66,47.71,47.61,47.64,12805.0,45.8934,45.9416,45.8453,45.8741,12805.0
2021-03-09 12:40:00,47.64,47.67,47.6,47.61,11911.0,45.8741,45.903,45.8356,45.8453,11911.0
2021-03-09 12:45:00,47.61,47.62,47.55,47.57,9554.0,45.8453,45.8549,45.7875,45.8067,9554.0
2021-03-09 12:50:00,47.56,47.6,47.55,47.59,12399.0,45.7971,45.8356,45.7875,45.826,12399.0
2021-03-09 12:55:00,47.59,47.62,47.57,47.61,11131.0,45.826,45.8549,45.8067,45.8453,11131.0
2021-03-09 13:00:00,47.62,47.7,47.62,47.69,14713.0,45.8549,45.9319,45.8549,45.9223,14713.0
2021-03-09 13:05:00,47.69,47.71,47.66,47.7,16673.0,45.9223,45.9416,45.8934,45.9319,16673.0
2021-03-09 13:10:00,47.7,47.7,47.62,47.68,11578.0,45.9319,45.9319,45.8549,45.9127,11578.0
2021-03-09 13:15:00,47.68,47.74,47.63,47.66,34101.0,45.9127,45.9704,45.8645,45.8934,34101.0
2021-03-09 13:20:00,47.66,47.67,47.59,47.62,13824.0,45.8934,45.903,45.826,45.8549,13824.0
2021-03-09 13:25:00,47.62,47.71,47.62,47.65,16118.0,45.8549,45.9416,45.8549,45.8838,16118.0
2021-03-09 13:30:00,47.65,47.66,47.6,47.62,23145.0,45.8838,45.8934,45.8356,45.8549,23145.0
2021-03-09 13:35:00,47.61,47.68,47.61,47.66,13638.0,45.8453,45.9127,45.8453,45.8934,13638.0
2021-03-09 13:40:00,47.66,47.71,47.66,47.7,25906.0,45.8934,45.9416,45.8934,45.9319,25906.0
2021-03-09 13:45:00,47.7,47.72,47.64,47.66,31198.0,45.9319,45.9512,45.8741,45.8934,31198.0
2021-03-09 13:50:00,47.69,47.69,47.6,47.66,20357.0,45.9223,45.9223,45.8356,45.8934,20357.0
2021-03-09 13:55:00,47.65,47.65,47.58,47.62,24489.0,45.8838,45.8838,45.8164,45.8549,24489.0
2021-03-09 14:00:00,47.63,47.66,47.57,47.63,12257.0,45.8645,45.8934,45.8067,45.8645,12257.0
2021-03-09 14:05:00,47.66,47.68,47.52,47.56,20899.0,45.8934,45.9127,45.7586,45.7971,20899.0
2021-03-09 14:10:00,47.57,47.61,47.52,47.58,12619.0,45.8067,45.8453,45.7586,45.8164,12619.0
2021-03-09 14:15:00,47.58,47.58,47.45,47.46,21220.0,45.8164,45.8164,45.6912,45.7008,21220.0
2021-03-09 14:20:00,47.47,47.52,47.46,47.48,13328.0,45.7105,45.7586,45.7008,45.7201,13328.0
2021-03-09 14:25:00,47.47,47.48,47.38,47.38,15911.0,45.7105,45.7201,45.6238,45.6238,15911.0
2021-03-09 14:30:00,47.39,47.5,47.39,47.47,20615.0,45.6334,45.7393,45.6334,45.7105,20615.0
2021-03-09 14:35:00,47.48,47.53,47.47,47.47,18348.0,45.7201,45.7682,45.7105,45.7105,18348.0
2021-03-09 14:40:00,47.46,47.55,47.46,47.53,14675.0,45.7008,45.7875,45.7008,45.7682,14675.0
2021-03-09 14:45:00,47.54,47.55,47.36,47.36,21827.0,45.7779,45.7875,45.6045,45.6045,21827.0
2021-03-09 14:50:00,47.36,47.46,47.33,47.36,25849.0,45.6045,45.7008,45.5756,45.6045,25849.0
2021-03-09 14:55:00,47.36,47.4,47.31,47.37,18940.0,45.6045,45.643,45.5564,45.6142,18940.0
2021-03-09 15:00:00,47.37,47.42,47.35,47.37,28417.0,45.6142,45.6623,45.5949,45.6142,28417.0
2021-03-09 15:05:00,47.38,47.42,47.33,47.33,30519.0,45.6238,45.6623,45.5756,45.5756,30519.0
2021-03-09 15:10:00,47.34,47.42,47.33,47.37,32466.0,45.5853,45.6623,45.5756,45.6142,32466.0
2021-03-09 15:15:00,47.38,47.39,47.29,47.36,26157.0,45.6238,45.6334,45.5371,45.6045,26157.0
2021-03-09 15:20:00,47.36,47.38,47.33,47.36,20863.0,45.6045,45.6238,45.5756,45.6045,20863.0
2021-03-09 15:25:00,47.36,47.42,47.35,47.38,24114.0,45.6045,45.6623,45.5949,45.6238,24114.0
2021-03-09 15:30:00,47.38,47.38,47.33,47.36,23859.0,45.6238,45.6238,45.5756,45.6045,23859.0
2021-03-09 15:35:00,47.37,47.38,47.22,47.37,49089.0,45.6142,45.6238,45.4697,45.6142,49089.0
2021-03-09 15:40:00,47.37,47.38,47.17,47.18,34984.0,45.6142,45.6238,45.4216,45.4312,34984.0
2021-03-09 15:45:00,47.18,47.23,47.15,47.15,44905.0,45.4312,45.4793,45.4023,45.4023,44905.0
2021-03-09 15:50:00,47.14,47.14,47.03,47.14,84154.0,45.3927,45.3927,45.2868,45.3927,84154.0
2021-03-09 15:55:00,47.12,47.17,47.0,47.04,280861.0,45.3734,45.4216,45.2579,45.2964,280861.0
2021-03-10 09:30:00,47.52,47.97,47.13,47.73,78847.0,45.7586,46.1919,45.3831,45.9608,78847.0
2021-03-10 09:35:00,47.68,47.82,47.59,47.68,82356.0,45.9127,46.0475,45.826,45.9127,82356.0
2021-03-10 09:40:00,47.68,48.06,47.59,48.02,73826.0,45.9127,46.2786,45.826,46.2401,73826.0
2021-03-10 09:45:00,48.02,48.03,47.84,47.86,17061.0,46.2401,46.2497,46.0667,46.086,17061.0
2021-03-10 09:50:00,47.85,47.9,47.79,47.88,19136.0,46.0764,46.1245,46.0186,46.1053,19136.0
2021-03-10 09:55:00,47.91,47.97,47.88,47.93,11634.0,46.1341,46.1919,46.1053,46.1534,11634.0
2021-03-10 10:00:00,47.93,47.97,47.86,47.91,56238.0,46.1534,46.1919,46.086,46.1341,56238.0
2021-03-10 10:05:00,47.91,47.96,47.8,47.8,51755.0,46.1341,46.1823,46.0282,46.0282,51755.0
2021-03-10 10:10:00,47.77,47.82,47.74,47.75,8706.0,45.9993,46.0475,45.9704,45.9801,8706.0
2021-03-10 10:15:00,47.76,47.88,47.73,47.84,14260.0,45.9897,46.1053,45.9608,46.0667,14260.0
2021-03-10 10:20:00,47.84,47.85,47.73,47.74,14932.0,46.0667,46.0764,45.9608,45.9704,14932.0
2021-03-10 10:25:00,47.75,47.76,47.67,47.69,12729.0,45.9801,45.9897,45.903,45.9223,12729.0
2021-03-10 10:30:00,47.67,47.83,47.64,47.83,25458.0,45.903,46.0571,45.8741,46.0571,25458.0
2021-03-10 10:35:00,47.83,47.87,47.74,47.74,21039.0,46.0571,46.0956,45.9704,45.9704,21039.0
2021-03-10 10:40:00,47.75,47.83,47.7,47.77,13396.0,45.9801,46.0571,45.9319,45.9993,13396.0
2021-03-10 10:45:00,47.78,47.9,47.78,47.85,9833.0,46.009,46.1245,46.009,46.0764,9833.0
2021-03-10 10:50:00,47.84,47.86,47.71,47.75,22438.0,46.0667,46.086,45.9416,45.9801,22438.0
2021-03-10 10:55:00,47.8,47.9,47.74,47.89,51854.0,46.0282,46.1245,45.9704,46.1149,51854.0
2021-03-10 11:00:00,47.89,48.02,47.88,48.01,19438.0,46.1149,46.2401,46.1053,46.2304,19438.0
2021-03-10 11:05:00,48.01,48.01,47.91,47.99,10318.0,46.2304,46.2304,46.1341,46.2112,10318.0
2021-03-10 11:10:00,47.96,48.05,47.95,48.01,15025.0,46.1823,46.269,46.1727,46.2304,15025.0
2021-03-10 11:15:00,48.03,48.03,47.87,47.9,8836.0,46.2497,46.2497,46.0956,46.1245,8836.0
2021-03-10 11:20:00,47.9,47.93,47.81,47.82,59082.0,46.1245,46.1534,46.0378,46.0475,59082.0
2021-03-10 11:25:00,47.86,47.92,47.84,47.88,10013.0,46.086,46.1438,46.0667,46.1053,10013.0
2021-03-10 11:30:00,47.9,47.91,47.84,47.89,8667.0,46.1245,46.1341,46.0667,46.1149,8667.0
2021-03-10 11:35:00,47.89,47.9,47.84,47.9,10133.0,46.1149,46.1245,46.0667,46.1245,10133.0
2021-03-10 11:40:00,47.89,47.91,47.81,47.82,15963.0,46.1149,46.1341,46.0378,46.0475,15963.0
2021-03-10 11:45:00,47.82,47.91,47.82,47.9,15242.0,46.0475,46.1341,46.0475,46.1245,15242.0
2021-03-10 11:50:00,47.9,48.05,47.89,48.04,42854.0,46.1245,46.269,46.1149,46.2593,42854.0
2021-03-10 11:55:00,48.04,48.09,47.99,48.01,13221.0,46.2593,46.3075,46.2112,46.2304,13221.0
2021-03-10 12:00:00,48.03,48.04,47.96,47.97,6753.0,46.2497,46.2593,46.1823,46.1919,6753.0
2021-03-10 12:05:00,47.95,47.95,47.88,47.93,5354.0,46.1727,46.1727,46.1053,46.1534,5354.0
2021-03-10 12:10:00,47.93,47.97,47.92,47.94,5593.0,46.1534,46.1919,46.1438,46.163,5593.0
2021-03-10 12:15:00,47.95,47.95,47.83,47.88,11262.0,46.1727,46.1727,46.0571,46.1053,11262.0
2021-03-10 12:20:00,47.88,47.91,47.85,47.9,16160.0,46.1053,46.1341,46.0764,46.1245,16160.0
2021-03-10 12:25:00,47.92,47.95,47.87,47.91,8394.0,46.1438,46.1727,46.0956,46.1341,8394.0
2021-03-10 12:30:00,47.91,47.95,47.86,47.88,13797.0,46.1341,46.1727,46.086,46.1053,13797.0
2021-03-10 12:35:00,47.88,47.89,47.81,47.82,8262.0,46.1053,46.1149,46.0378,46.0475,8262.0
2021-03-10 12:40:00,47.83,47.93,47.81,47.91,12450.0,46.0571,46.1534,46.0378,46.1341,12450.0
2021-03-10 12:45:00,47.91,48.01,47.9,47.96,10875.0,46.1341,46.2304,46.1245,46.1823,10875.0
2021-03-10 12:50:00,47.96,47.97,47.93,47.95,4808.0,46.1823,46.1919,46.1534,46.1727,4808.0
2021-03-10 12:55:00,47.96,47.99,47.95,47.98,7565.0,46.1823,46.2112,46.1727,46.2015,7565.0
2021-03-10 13:00:00,47.98,47.98,47.77,47.93,10526.0,46.2015,46.2015,45.9993,46.1534,10526.0
2021-03-10 13:05:00,47.94,48.01,47.94,48.0,29102.0,46.163,46.2304,46.163,46.2208,29102.0
2021-03-10 13:10:00,48.0,48.05,48.0,48.01,7974.0,46.2208,46.269,46.2208,46.2304,7974.0
2021-03-10 13:15:00,48.03,48.03,47.94,48.02,10019.0,46.2497,46.2497,46.163,46.2401,10019.0
2021-03-10 13:20:00,48.02,48.05,47.99,48.01,12645.0,46.2401,46.269,46.2112,46.2304,12645.0
2021-03-10 13:25:00,48.01,48.02,47.96,48.0,7454.0,46.2304,46.2401,46.1823,46.2208,7454.0
2021-03-10 13:30:00,48.03,48.04,47.93,47.96,34317.0,46.2497,46.2593,46.1534,46.1823,34317.0
2021-03-10 13:35:00,47.96,47.97,47.88,47.92,5482.0,46.1823,46.1919,46.1053,46.1438,5482.0
2021-03-10 13:40:00,47.92,47.95,47.9,47.93,7408.0,46.1438,46.1727,46.1245,46.1534,7408.0
2021-03-10 13:45:00,47.91,47.91,47.85,47.91,9245.0,46.1341,46.1341,46.0764,46.1341,9245.0
2021-03-10 13:50:00,47.91,47.97,47.87,47.97,12806.0,46.1341,46.1919,46.0956,46.1919,12806.0
2021-03-10 13:55:00,47.97,47.98,47.92,47.92,9269.0,46.1919,46.2015,46.1438,46.1438,9269.0
2021-03-10 14:00:00,47.93,47.93,47.88,47.91,7691.0,46.1534,46.1534,46.1053,46.1341,7691.0
2021-03-10 14:05:00,47.91,47.94,47.89,47.91,10220.0,46.1341,46.163,46.1149,46.1341,10220.0
2021-03-10 14:10:00,47.91,47.94,47.9,47.92,8086.0,46.1341,46.163,46.1245,46.1438,8086.0
2021-03-10 14:15:00,47.94,47.95,47.9,47.91,15479.0,46.163,46.1727,46.1245,46.1341,15479.0
2021-03-10 14:20:00,47.91,47.92,47.84,47.87,10921.0,46.1341,46.1438,46.0667,46.0956,10921.0
2021-03-10 14:25:00,47.87,47.92,47.86,47.9,7938.0,46.0956,46.1438,46.086,46.1245,7938.0
2021-03-10 14:30:00,47.91,47.93,47.9,47.91,9560.0,46.1341,46.1534,46.1245,46.1341,9560.0
2021-03-10 14:35:00,47.92,47.93,47.89,47.9,24512.0,46.1438,46.1534,46.1149,46.1245,24512.0
2021-03-10 14:40:00,47.9,47.91,47.83,47.83,19603.0,46.1245,46.1341,46.0571,46.0571,19603.0
2021-03-10 14:45:00,47.84,47.93,47.81,47.88,16573.0,46.0667,46.1534,46.0378,46.1053,16573.0
2021-03-10 14:50:00,47.88,47.92,47.79,47.8,16546.0,46.1053,46.1438,46.0186,46.0282,16546.0
2021-03-10 14:55:00,47.8,47.84,47.76,47.8,19468.0,46.0282,46.0667,45.9897,46.0282,19468.0
2021-03-10 15:00:00,47.81,47.81,47.69,47.73,15976.0,46.0378,46.0378,45.9223,45.9608,15976.0
2021-03-10 15:05:00,47.73,47.76,47.7,47.73,19769.0,45.9608,45.9897,45.9319,45.9608,19769.0
2021-03-10 15:10:00,47.73,47.75,47.69,47.69,9237.0,45.9608,45.9801,45.9223,45.9223,9237.0
2021-03-10 15:15:00,47.69,47.72,47.66,47.69,17918.0,45.9223,45.9512,45.8934,45.9223,17918.0
2021-03-10 15:20:00,47.7,47.76,47.68,47.72,22092.0,45.9319,45.9897,45.9127,45.9512,22092.0
2021-03-10 15:25:00,47.72,47.72,47.62,47.63,27163.0,45.9512,45.9512,45.8549,45.8645,27163.0
2021-03-10 15:30:00,47.64,47.67,47.63,47.64,25354.0,45.8741,45.903,45.8645,45.8741,25354.0
2021-03-10 15:35:00,47.64,47.75,47.64,47.75,30039.0,45.8741,45.9801,45.8741,45.9801,30039.0
2021-03-10 15:40:00,47.75,47.87,47.74,47.79,28727.0,45.9801,46.0956,45.9704,46.0186,28727.0
2021-03-10 15:45:00,47.79,47.88,47.79,47.88,24720.0,46.0186,46.1053,46.0186,46.1053,24720.0
2021-03-10 15:50:00,47.88,47.88,47.76,47.76,49578.0,46.1053,46.1053,45.9897,45.9897,49578.0
2021-03-10 15:55:00,47.77,47.8,47.73,47.78,110419.0,45.9993,46.0282,45.9608,46.009,110419.0
2021-03-11 09:30:00,48.07,48.31,47.98,48.27,49085.0,46.2882,46.5193,46.2015,46.4808,49085.0
2021-03-11 09:35:00,48.28,48.31,48.04,48.04,21045.0,46.4904,46.5193,46.2593,46.2593,21045.0
2021-03-11 09:40:00,48.06,48.19,47.94,47.96,18107.0,46.2786,46.4038,46.163,46.1823,18107.0
2021-03-11 09:45:00,47.94,48.02,47.9,47.92,37196.0,46.163,46.2401,46.1245,46.1438,37196.0
2021-03-11 09:50:00,47.92,47.93,47.86,47.9,26994.0,46.1438,46.1534,46.086,46.1245,26994.0
2021-03-11 09:55:00,47.93,48.05,47.92,48.01,41038.0,46.1534,46.269,46.1438,46.2304,41038.0
2021-03-11 10:00:00,48.02,48.04,47.93,47.95,30776.0,46.2401,46.2593,46.1534,46.1727,30776.0
2021-03-11 10:05:00,47.95,47.97,47.86,47.91,17432.0,46.1727,46.1919,46.086,46.1341,17432.0
2021-03-11 10:10:00,47.92,47.93,47.87,47.9,21788.0,46.1438,46.1534,46.0956,46.1245,21788.0
2021-03-11 10:15:00,47.9,47.95,47.79,47.87,31144.0,46.1245,46.1727,46.0186,46.0956,31144.0
2021-03-11 10:20:00,47.88,47.96,47.87,47.91,53835.0,46.1053,46.1823,46.0956,46.1341,53835.0
2021-03-11 10:25:00,47.91,47.96,47.86,47.88,36091.0,46.1341,46.1823,46.086,46.1053,36091.0
2021-03-11 10:30:00,47.87,47.9,47.84,47.87,39167.0,46.0956,46.1245,46.0667,46.0956,39167.0
2021-03-11 10:35:00,47.87,47.96,47.83,47.91,35673.0,46.0956,46.1823,46.0571,46.1341,35673.0
2021-03-11 10:40:00,47.92,47.94,47.9,47.9,22885.0,46.1438,46.163,46.1245,46.1245,22885.0
2021-03-11 10:45:00,47.91,47.91,47.78,47.85,43219.0,46.1341,46.1341,46.009,46.0764,43219.0
2021-03-11 10:50:00,47.84,47.98,47.83,47.94,22126.0,46.0667,46.2015,46.0571,46.163,22126.0
2021-03-11 10:55:00,47.94,48.04,47.9,47.98,17682.0,46.163,46.2593,46.1245,46.2015,17682.0
2021-03-11 11:00:00,47.97,48.01,47.91,48.0,18100.0,46.1919,46.2304,46.1341,46.2208,18100.0
2021-03-11 11:05:00,48.0,48.0,47.89,47.91,26437.0,46.2208,46.2208,46.1149,46.1341,26437.0
2021-03-11 11:10:00,47.92,47.97,47.88,47.96,23974.0,46.1438,46.1919,46.1053,46.1823,23974.0
2021-03-11 11:15:00,47.98,48.0,47.96,47.98,9364.0,46.2015,46.2208,46.1823,46.2015,9364.0
2021-03-11 11:20:00,47.97,47.99,47.93,47.96,27225.0,46.1919,46.2112,46.1534,46.1823,27225.0
2021-03-11 11:25:00,47.96,47.98,47.9,47.9,17402.0,46.1823,46.2015,46.1245,46.1245,17402.0
2021-03-11 11:30:00,47.89,47.92,47.84,47.91,18101.0,46.1149,46.1438,46.0667,46.1341,18101.0
2021-03-11 11:35:00,47.92,47.92,47.85,47.89,8442.0,46.1438,46.1438,46.0764,46.1149,8442.0
2021-03-11 11:40:00,47.9,47.97,47.9,47.96,22679.0,46.1245,46.1919,46.1245,46.1823,22679.0
2021-03-11 11:45:00,47.96,47.97,47.91,47.96,19795.0,46.1823,46.1919,46.1341,46.1823,19795.0
2021-03-11 11:50:00,47.96,48.04,47.96,48.02,13807.0,46.1823,46.2593,46.1823,46.2401,13807.0
2021-03-11 11:55:00,48.03,48.07,47.96,48.06,22220.0,46.2497,46.2882,46.1823,46.2786,22220.0
2021-03-11 12:00:00,48.07,48.12,48.06,48.11,12966.0,46.2882,46.3364,46.2786,46.3267,12966.0
2021-03-11 12:05:00,48.12,48.16,48.11,48.16,15470.0,46.3364,46.3749,46.3267,46.3749,15470.0
2021-03-11 12:10:00,48.17,48.2,48.16,48.18,6966.0,46.3845,46.4134,46.3749,46.3941,6966.0
2021-03-11 12:15:00,48.17,48.19,48.14,48.16,14441.0,46.3845,46.4038,46.3556,46.3749,14441.0
2021-03-11 12:20:00,48.16,48.18,48.14,48.16,16549.0,46.3749,46.3941,46.3556,46.3749,16549.0
2021-03-11 12:25:00,48.17,48.18,48.12,48.14,12506.0,46.3845,46.3941,46.3364,46.3556,12506.0
2021-03-11 12:30:00,48.15,48.18,48.12,48.13,25470.0,46.3652,46.3941,46.3364,46.346,25470.0
2021-03-11 12:35:00,48.14,48.15,48.13,48.14,13248.0,46.3556,46.3652,46.346,46.3556,13248.0
2021-03-11 12:40:00,48.13,48.2,48.12,48.15,23047.0,46.346,46.4134,46.3364,46.3652,23047.0
2021-03-11 12:45:00,48.15,48.19,48.14,48.15,9174.0,46.3652,46.4038,46.3556,46.3652,9174.0
2021-03-11 12:50:00,48.15,48.16,48.1,48.13,14848.0,46.3652,46.3749,46.3171,46.346,14848.0
2021-03-11 12:55:00,48.12,48.14,48.1,48.13,20784.0,46.3364,46.3556,46.3171,46.346,20784.0
2021-03-11 13:00:00,48.13,48.23,48.12,48.2,18758.0,46.346,46.4423,46.3364,46.4134,18758.0
2021-03-11 13:05:00,48.2,48.24,48.19,48.2,22088.0,46.4134,46.4519,46.4038,46.4134,22088.0
2021-03-11 13:10:00,48.21,48.23,48.16,48.18,19235.0,46.423,46.4423,46.3749,46.3941,19235.0
2021-03-11 13:15:00,48.18,48.27,48.17,48.22,40016.0,46.3941,46.4808,46.3845,46.4327,40016.0
2021-03-11 13:20:00,48.23,48.27,48.19,48.25,13627.0,46.4423,46.4808,46.4038,46.4615,13627.0
2021-03-11 13:25:00,48.25,48.26,48.24,48.25,12083.0,46.4615,46.4712,46.4519,46.4615,12083.0
2021-03-11 13:30:00,48.26,48.28,48.24,48.24,49689.0,46.4712,46.4904,46.4519,46.4519,49689.0
2021-03-11 13:35:00,48.25,48.28,48.23,48.23,24511.0,46.4615,46.4904,46.4423,46.4423,24511.0
2021-03-11 13:40:00,48.24,48.31,48.23,48.31,16793.0,46.4519,46.5193,46.4423,46.5193,16793.0
2021-03-11 13:45:00,48.31,48.32,48.25,48.27,16921.0,46.5193,46.5289,46.4615,46.4808,16921.0
2021-03-11 13:50:00,48.27,48.31,48.26,48.29,14513.0,46.4808,46.5193,46.4712,46.5001,14513.0
2021-03-11 13:55:00,48.29,48.29,48.19,48.24,14892.0,46.5001,46.5001,46.4038,46.4519,14892.0
2021-03-11 14:00:00,48.24,48.3,48.23,48.26,43813.0,46.4519,46.5097,46.4423,46.4712,43813.0
2021-03-11 14:05:00,48.26,48.28,48.25,48.27,9496.0,46.4712,46.4904,46.4615,46.4808,9496.0
2021-03-11 14:10:00,48.27,48.3,48.26,48.28,14420.0,46.4808,46.5097,46.4712,46.4904,14420.0
2021-03-11 14:15:00,48.29,48.31,48.26,48.3,15521.0,46.5001,46.5193,46.4712,46.5097,15521.0
2021-03-11 14:20:00,48.3,48.33,48.29,48.33,15336.0,46.5097,46.5386,46.5001,46.5386,15336.0
2021-03-11 14:25:00,48.32,48.36,48.32,48.36,18253.0,46.5289,46.5675,46.5289,46.5675,18253.0
2021-03-11 14:30:00,48.36,48.38,48.35,48.37,19555.0,46.5675,46.5867,46.5578,46.5771,19555.0
2021-03-11 14:35:00,48.38,48.45,48.34,48.41,20574.0,46.5867,46.6541,46.5482,46.6156,20574.0
2021-03-11 14:40:00,48.41,48.44,48.39,48.41,15887.0,46.6156,46.6445,46.5963,46.6156,15887.0
2021-03-11 14:45:00,48.41,48.43,48.38,48.41,19551.0,46.6156,46.6349,46.5867,46.6156,19551.0
2021-03-11 14:50:00,48.41,48.45,48.41,48.45,12439.0,46.6156,46.6541,46.6156,46.6541,12439.0
2021-03-11 14:55:00,48.45,48.48,48.42,48.43,24533.0,46.6541,46.683,46.6252,46.6349,24533.0
2021-03-11 15:00:00,48.43,48.43,48.34,48.39,33016.0,46.6349,46.6349,46.5482,46.5963,33016.0
2021-03-11 15:05:00,48.39,48.4,48.33,48.39,20508.0,46.5963,46.606,46.5386,46.5963,20508.0
2021-03-11 15:10:00,48.39,48.4,48.32,48.34,19188.0,46.5963,46.606,46.5289,46.5482,19188.0
2021-03-11 15:15:00,48.33,48.35,48.27,48.32,26530.0,46.5386,46.5578,46.4808,46.5289,26530.0
2021-03-11 15:20:00,48.32,48.36,48.31,48.34,17586.0,46.5289,46.5675,46.5193,46.5482,17586.0
2021-03-11 15:25:00,48.34,48.36,48.25,48.25,27729.0,46.5482,46.5675,46.4615,46.4615,27729.0
2021-03-11 15:30:00,48.25,48.29,48.19,48.21,26592.0,46.4615,46.5001,46.4038,46.423,26592.0
2021-03-11 15:35:00,48.22,48.27,48.2,48.24,24868.0,46.4327,46.4808,46.4134,46.4519,24868.0
2021-03-11 15:40:00,48.25,48.26,48.18,48.18,28505.0,46.4615,46.4712,46.3941,46.3941,28505.0
2021-03-11 15:45:00,48.19,48.22,48.13,48.15,30103.0,46.4038,46.4327,46.346,46.3652,30103.0
2021-03-11 15:50:00,48.14,48.17,48.1,48.16,56756.0,46.3556,46.3845,46.3171,46.3749,56756.0
2021-03-11 15:55:00,48.17,48.23,48.1,48.21,197244.0,46.3845,46.4423,46.3171,46.423,197244.0
2021-03-12 09:30:00,48.1,48.21,47.76,47.82,64182.0,46.3171,46.423,45.9897,46.0475,64182.0
2021-03-12 09:35:00,47.82,47.95,47.77,47.89,26052.0,46.0475,46.1727,45.9993,46.1149,26052.0
2021-03-12 09:40:00,47.87,48.03,47.86,47.94,25919.0,46.0956,46.2497,46.086,46.163,25919.0
2021-03-12 09:45:00,47.94,47.97,47.78,47.88,27261.0,46.163,46.1919,46.009,46.1053,27261.0
2021-03-12 09:50:00,47.86,47.95,47.86,47.92,39927.0,46.086,46.1727,46.086,46.1438,39927.0
2021-03-12 09:55:00,47.91,48.03,47.91,47.96,55305.0,46.1341,46.2497,46.1341,46.1823,55305.0
2021-03-12 10:00:00,47.96,48.09,47.93,47.97,18014.0,46.1823,46.3075,46.1534,46.1919,18014.0
2021-03-12 10:05:00,47.95,47.97,47.84,47.9,17538.0,46.1727,46.1919,46.0667,46.1245,17538.0
2021-03-12 10:10:00,47.91,47.96,47.85,47.94,19217.0,46.1341,46.1823,46.0764,46.163,19217.0
2021-03-12 10:15:00,47.93,47.93,47.81,47.82,14530.0,46.1534,46.1534,46.0378,46.0475,14530.0
2021-03-12 10:20:00,47.82,47.82,47.75,47.76,14364.0,46.0475,46.0475,45.9801,45.9897,14364.0
2021-03-12 10:25:00,47.75,47.75,47.59,47.66,14437.0,45.9801,45.9801,45.826,45.8934,14437.0
2021-03-12 10:30:00,47.66,47.69,47.51,47.58,25035.0,45.8934,45.9223,45.749,45.8164,25035.0
2021-03-12 10:35:00,47.59,47.66,47.58,47.6,37470.0,45.826,45.8934,45.8164,45.8356,37470.0
2021-03-12 10:40:00,47.61,47.67,47.6,47.62,24098.0,45.8453,45.903,45.8356,45.8549,24098.0
2021-03-12 10:45:00,47.61,47.64,47.55,47.64,15163.0,45.8453,45.8741,45.7875,45.8741,15163.0
2021-03-12 10:50:00,47.65,47.65,47.51,47.59,12875.0,45.8838,45.8838,45.749,45.826,12875.0
2021-03-12 10:55:00,47.61,47.61,47.51,47.56,13756.0,45.8453,45.8453,45.749,45.7971,13756.0
2021-03-12 11:00:00,47.56,47.61,47.52,47.52,18210.0,45.7971,45.8453,45.7586,45.7586,18210.0
2021-03-12 11:05:00,47.53,47.61,47.53,47.57,15437.0,45.7682,45.8453,45.7682,45.8067,15437.0
2021-03-12 11:10:00,47.59,47.62,47.55,47.56,16888.0,45.826,45.8549,45.7875,45.7971,16888.0
2021-03-12 11:15:00,47.57,47.6,47.5,47.5,14181.0,45.8067,45.8356,45.7393,45.7393,14181.0
2021-03-12 11:20:00,47.53,47.53,47.47,47.5,16937.0,45.7682,45.7682,45.7105,45.7393,16937.0
2021-03-12 11:25:00,47.5,47.68,47.48,47.66,40217.0,45.7393,45.9127,45.7201,45.8934,40217.0
2021-03-12 11:30:00,47.66,47.66,47.55,47.56,17520.0,45.8934,45.8934,45.7875,45.7971,17520.0
2021-03-12 11:35:00,47.56,47.56,47.47,47.49,12477.0,45.7971,45.7971,45.7105,45.7297,12477.0
2021-03-12 11:40:00,47.48,47.55,47.47,47.51,16015.0,45.7201,45.7875,45.7105,45.749,16015.0
2021-03-12 11:45:00,47.53,47.55,47.49,47.51,20982.0,45.7682,45.7875,45.7297,45.749,20982.0
2021-03-12 11:50:00,47.5,47.55,47.49,47.54,18588.0,45.7393,45.7875,45.7297,45.7779,18588.0
2021-03-12 11:55:00,47.55,47.61,47.55,47.6,11777.0,45.7875,45.8453,45.7875,45.8356,11777.0
2021-03-12 12:00:00,47.61,47.61,47.52,47.55,19915.0,45.8453,45.8453,45.7586,45.7875,19915.0
2021-03-12 12:05:00,47.55,47.59,47.53,47.56,18848.0,45.7875,45.826,45.7682,45.7971,18848.0
2021-03-12 12:10:00,47.57,47.7,47.55,47.67,12255.0,45.8067,45.9319,45.7875,45.903,12255.0
2021-03-12 12:15:00,47.7,47.7,47.66,47.66,3769.0,45.9319,45.9319,45.8934,45.8934,3769.0
2021-03-12 12:20:00,47.67,47.72,47.64,47.69,17645.0,45.903,45.9512,45.8741,45.9223,17645.0
2021-03-12 12:25:00,47.68,47.69,47.63,47.67,19790.0,45.9127,45.9223,45.8645,45.903,19790.0
2021-03-12 12:30:00,47.67,47.68,47.64,47.68,22312.0,45.903,45.9127,45.8741,45.9127,22312.0
2021-03-12 12:35:00,47.67,47.74,47.66,47.73,24284.0,45.903,45.9704,45.8934,45.9608,24284.0
2021-03-12 12:40:00,47.73,47.77,47.71,47.77,19843.0,45.9608,45.9993,45.9416,45.9993,19843.0
2021-03-12 12:45:00,47.78,47.82,47.77,47.81,12481.0,46.009,46.0475,45.9993,46.0378,12481.0
2021-03-12 12:50:00,47.82,47.82,47.76,47.82,10857.0,46.0475,46.0475,45.9897,46.0475,10857.0
2021-03-12 12:55:00,47.82,47.85,47.79,47.82,14634.0,46.0475,46.0764,46.0186,46.0475,14634.0
2021-03-12 13:00:00,47.83,47.88,47.82,47.88,13109.0,46.0571,46.1053,46.0475,46.1053,13109.0
2021-03-12 13:05:00,47.88,47.92,47.86,47.9,15495.0,46.1053,46.1438,46.086,46.1245,15495.0
2021-03-12 13:10:00,47.9,47.91,47.86,47.9,9474.0,46.1245,46.1341,46.086,46.1245,9474.0
2021-03-12 13:15:00,47.91,47.94,47.89,47.91,13320.0,46.1341,46.163,46.1149,46.1341,13320.0
2021-03-12 13:20:00,47.91,47.95,47.89,47.95,52129.0,46.1341,46.1727,46.1149,46.1727,52129.0
2021-03-12 13:25:00,47.94,47.97,47.89,47.95,12675.0,46.163,46.1919,46.1149,46.1727,12675.0
2021-03-12 13:30:00,47.95,47.96,47.91,47.93,10074.0,46.1727,46.1823,46.1341,46.1534,10074.0
2021-03-12 13:35:00,47.93,47.95,47.87,47.94,17132.0,46.1534,46.1727,46.0956,46.163,17132.0
2021-03-12 13:40:00,47.93,47.94,47.9,47.93,17028.0,46.1534,46.163,46.1245,46.1534,17028.0
2021-03-12 13:45:00,47.92,47.93,47.88,47.9,19791.0,46.1438,46.1534,46.1053,46.1245,19791.0
2021-03-12 13:50:00,47.91,48.0,47.9,48.0,54431.0,46.1341,46.2208,46.1245,46.2208,54431.0
2021-03-12 13:55:00,48.0,48.04,47.99,48.04,18005.0,46.2208,46.2593,46.2112,46.2593,18005.0
2021-03-12 14:00:00,48.03,48.06,47.96,47.99,14274.0,46.2497,46.2786,46.1823,46.2112,14274.0
2021-03-12 14:05:00,48.0,48.1,47.98,48.1,63901.0,46.2208,46.3171,46.2015,46.3171,63901.0
2021-03-12 14:10:00,48.08,48.12,48.04,48.1,22417.0,46.2978,46.3364,46.2593,46.3171,22417.0
2021-03-12 14:15:00,48.11,48.17,48.08,48.15,20292.0,46.3267,46.3845,46.2978,46.3652,20292.0
2021-03-12 14:20:00,48.16,48.17,48.11,48.13,23383.0,46.3749,46.3845,46.3267,46.346,23383.0
2021-03-12 14:25:00,48.13,48.15,48.08,48.15,19030.0,46.346,46.3652,46.2978,46.3652,19030.0
2021-03-12 14:30:00,48.15,48.16,48.12,48.15,17694.0,46.3652,46.3749,46.3364,46.3652,17694.0
2021-03-12 14:35:00,48.14,48.19,48.13,48.16,15231.0,46.3556,46.4038,46.346,46.3749,15231.0
2021-03-12 14:40:00,48.16,48.19,48.13,48.18,23446.0,46.3749,46.4038,46.346,46.3941,23446.0
2021-03-12 14:45:00,48.18,48.21,48.16,48.21,28268.0,46.3941,46.423,46.3749,46.423,28268.0
2021-03-12 14:50:00,48.21,48.22,48.14,48.14,16085.0,46.423,46.4327,46.3556,46.3556,16085.0
2021-03-12 14:55:00,48.11,48.16,48.08,48.15,23266.0,46.3267,46.3749,46.2978,46.3652,23266.0
2021-03-12 15:00:00,48.15,48.18,48.07,48.09,14725.0,46.3652,46.3941,46.2882,46.3075,14725.0
2021-03-12 15:05:00,48.09,48.12,48.07,48.09,9405.0,46.3075,46.3364,46.2882,46.3075,9405.0
2021-03-12 15:10:00,48.09,48.14,48.09,48.13,17535.0,46.3075,46.3556,46.3075,46.346,17535.0
2021-03-12 15:15:00,48.13,48.22,48.13,48.2,24871.0,46.346,46.4327,46.346,46.4134,24871.0
2021-03-12 15:20:00,48.2,48.23,48.17,48.18,24292.0,46.4134,46.4423,46.3845,46.3941,24292.0
2021-03-12 15:25:00,48.19,48.21,48.12,48.21,67556.0,46.4038,46.423,46.3364,46.423,67556.0
2021-03-12 15:30:00,48.21,48.22,48.17,48.19,20346.0,46.423,46.4327,46.3845,46.4038,20346.0
2021-03-12 15:35:00,48.19,48.3,48.19,48.3,18967.0,46.4038,46.5097,46.4038,46.5097,18967.0
2021-03-12 15:40:00,48.28,48.29,48.24,48.25,28208.0,46.4904,46.5001,46.4519,46.4615,28208.0
2021-03-12 15:45:00,48.26,48.33,48.25,48.3,19427.0,46.4712,46.5386,46.4615,46.5097,19427.0
2021-03-12 15:50:00,48.29,48.31,48.25,48.27,37814.0,46.5001,46.5193,46.4615,46.4808,37814.0
2021-03-12 15:55:00,48.28,48.43,48.28,48.42,146959.0,46.4904,46.6349,46.4904,46.6252,146959.0
2021-03-15 09:30:00,48.76,48.96,48.74,48.84,41838.0,46.9526,47.1452,46.9334,47.0297,41838.0
2021-03-15 09:35:00,48.86,48.87,48.66,48.69,11226.0,47.0489,47.0586,46.8563,46.8852,11226.0
2021-03-15 09:40:00,48.66,48.66,48.44,48.48,10901.0,46.8563,46.8563,46.6445,46.683,10901.0
2021-03-15 09:45:00,48.46,48.54,48.43,48.46,9313.0,46.6638,46.7408,46.6349,46.6638,9313.0
2021-03-15 09:50:00,48.46,48.48,48.36,48.43,18553.0,46.6638,46.683,46.5675,46.6349,18553.0
2021-03-15 09:55:00,48.43,48.47,48.4,48.43,20266.0,46.6349,46.6734,46.606,46.6349,20266.0
2021-03-15 10:00:00,48.42,48.42,48.29,48.31,19684.0,46.6252,46.6252,46.5001,46.5193,19684.0
2021-03-15 10:05:00,48.31,48.32,48.18,48.23,9765.0,46.5193,46.5289,46.3941,46.4423,9765.0
2021-03-15 10:10:00,48.22,48.5,48.22,48.46,17585.0,46.4327,46.7023,46.4327,46.6638,17585.0
2021-03-15 10:15:00,48.46,48.51,48.4,48.51,14941.0,46.6638,46.7119,46.606,46.7119,14941.0
2021-03-15 10:20:00,48.5,48.53,48.46,48.51,8931.0,46.7023,46.7312,46.6638,46.7119,8931.0
2021-03-15 10:25:00,48.51,48.55,48.41,48.42,39165.0,46.7119,46.7504,46.6156,46.6252,39165.0
2021-03-15 10:30:00,48.44,48.59,48.42,48.57,9337.0,46.6445,46.7889,46.6252,46.7697,9337.0
2021-03-15 10:35:00,48.55,48.58,48.45,48.45,10079.0,46.7504,46.7793,46.6541,46.6541,10079.0
2021-03-15 10:40:00,48.45,48.56,48.45,48.47,48332.0,46.6541,46.76,46.6541,46.6734,48332.0
2021-03-15 10:45:00,48.45,48.54,48.45,48.49,8939.0,46.6541,46.7408,46.6541,46.6926,8939.0
2021-03-15 10:50:00,48.48,48.5,48.45,48.48,9815.0,46.683,46.7023,46.6541,46.683,9815.0
2021-03-15 10:55:00,48.47,48.53,48.45,48.49,17734.0,46.6734,46.7312,46.6541,46.6926,17734.0
2021-03-15 11:00:00,48.48,48.52,48.45,48.51,10861.0,46.683,46.7215,46.6541,46.7119,10861.0
2021-03-15 11:05:00,48.51,48.51,48.47,48.51,8467.0,46.7119,46.7119,46.6734,46.7119,8467.0
2021-03-15 11:10:00,48.51,48.51,48.45,48.45,14018.0,46.7119,46.7119,46.6541,46.6541,14018.0
2021-03-15 11:15:00,48.46,48.51,48.45,48.47,9028.0,46.6638,46.7119,46.6541,46.6734,9028.0
2021-03-15 11:20:00,48.47,48.56,48.44,48.52,9813.0,46.6734,46.76,46.6445,46.7215,9813.0
2021-03-15 11:25:00,48.52,48.55,48.5,48.55,17358.0,46.7215,46.7504,46.7023,46.7504,17358.0
2021-03-15 11:30:00,48.54,48.55,48.39,48.43,18238.0,46.7408,46.7504,46.5963,46.6349,18238.0
2021-03-15 11:35:00,48.43,48.46,48.36,48.41,14907.0,46.6349,46.6638,46.5675,46.6156,14907.0
2021-03-15 11:40:00,48.41,48.49,48.4,48.49,16523.0,46.6156,46.6926,46.606,46.6926,16523.0
2021-03-15 11:45:00,48.49,48.55,48.48,48.5,23230.0,46.6926,46.7504,46.683,46.7023,23230.0
2021-03-15 11:50:00,48.5,48.52,48.45,48.5,12815.0,46.7023,46.7215,46.6541,46.7023,12815.0
2021-03-15 11:55:00,48.5,48.52,48.47,48.47,7221.0,46.7023,46.7215,46.6734,46.6734,7221.0
2021-03-15 12:00:00,48.46,48.5,48.45,48.49,17723.0,46.6638,46.7023,46.6541,46.6926,17723.0
2021-03-15 12:05:00,48.5,48.5,48.46,48.46,6675.0,46.7023,46.7023,46.6638,46.6638,6675.0
2021-03-15 12:10:00,48.46,48.55,48.45,48.54,24199.0,46.6638,46.7504,46.6541,46.7408,24199.0
2021-03-15 12:15:00,48.55,48.7,48.54,48.66,102114.0,46.7504,46.8949,46.7408,46.8563,102114.0
2021-03-15 12:20:00,48.66,48.67,48.57,48.6,19753.0,46.8563,46.866,46.7697,46.7986,19753.0
2021-03-15 12:25:00,48.6,48.6,48.52,48.54,22511.0,46.7986,46.7986,46.7215,46.7408,22511.0
2021-03-15 12:30:00,48.54,48.63,48.53,48.6,28162.0,46.7408,46.8275,46.7312,46.7986,28162.0
2021-03-15 12:35:00,48.59,48.59,48.48,48.5,26965.0,46.7889,46.7889,46.683,46.7023,26965.0
2021-03-15 12:40:00,48.52,48.58,48.5,48.58,9314.0,46.7215,46.7793,46.7023,46.7793,9314.0
2021-03-15 12:45:00,48.58,48.6,48.58,48.58,18827.0,46.7793,46.7986,46.7793,46.7793,18827.0
2021-03-15 12:50:00,48.58,48.6,48.57,48.59,19113.0,46.7793,46.7986,46.7697,46.7889,19113.0
2021-03-15 12:55:00,48.6,48.6,48.56,48.57,19010.0,46.7986,46.7986,46.76,46.7697,19010.0
2021-03-15 13:00:00,48.57,48.58,48.54,48.57,11079.0,46.7697,46.7793,46.7408,46.7697,11079.0
2021-03-15 13:05:00,48.58,48.6,48.57,48.57,19453.0,46.7793,46.7986,46.7697,46.7697,19453.0
2021-03-15 13:10:00,48.58,48.61,48.56,48.61,15354.0,46.7793,46.8082,46.76,46.8082,15354.0
2021-03-15 13:15:00,48.6,48.61,48.57,48.57,19227.0,46.7986,46.8082,46.7697,46.7697,19227.0
2021-03-15 13:20:00,48.58,48.59,48.57,48.59,9463.0,46.7793,46.7889,46.7697,46.7889,9463.0
2021-03-15 13:25:00,48.59,48.59,48.55,48.56,15327.0,46.7889,46.7889,46.7504,46.76,15327.0
2021-03-15 13:30:00,48.56,48.58,48.55,48.57,13834.0,46.76,46.7793,46.7504,46.7697,13834.0
2021-03-15 13:35:00,48.57,48.6,48.56,48.56,28197.0,46.7697,46.7986,46.76,46.76,28197.0
2021-03-15 13:40:00,48.57,48.61,48.53,48.61,35663.0,46.7697,46.8082,46.7312,46.8082,35663.0
2021-03-15 13:45:00,48.6,48.65,48.57,48.65,17603.0,46.7986,46.8467,46.7697,46.8467,17603.0
2021-03-15 13:50:00,48.65,48.7,48.62,48.69,26167.0,46.8467,46.8949,46.8178,46.8852,26167.0
2021-03-15 13:55:00,48.68,48.68,48.59,48.61,32779.0,46.8756,46.8756,46.7889,46.8082,32779.0
2021-03-15 14:00:00,48.61,48.7,48.61,48.67,9011.0,46.8082,46.8949,46.8082,46.866,9011.0
2021-03-15 14:05:00,48.67,48.72,48.66,48.71,15693.0,46.866,46.9141,46.8563,46.9045,15693.0
2021-03-15 14:10:00,48.71,48.71,48.63,48.65,12188.0,46.9045,46.9045,46.8275,46.8467,12188.0
2021-03-15 14:15:00,48.65,48.68,48.61,48.65,12520.0,46.8467,46.8756,46.8082,46.8467,12520.0
2021-03-15 14:20:00,48.65,48.7,48.57,48.57,32282.0,46.8467,46.8949,46.7697,46.7697,32282.0
2021-03-15 14:25:00,48.58,48.66,48.58,48.65,29645.0,46.7793,46.8563,46.7793,46.8467,29645.0
2021-03-15 14:30:00,48.66,48.73,48.64,48.7,16616.0,46.8563,46.9237,46.8371,46.8949,16616.0
2021-03-15 14:35:00,48.7,48.76,48.69,48.7,7285.0,46.8949,46.9526,46.8852,46.8949,7285.0
2021-03-15 14:40:00,48.71,48.81,48.7,48.74,16479.0,46.9045,47.0008,46.8949,46.9334,16479.0
2021-03-15 14:45:00,48.74,48.76,48.71,48.72,17127.0,46.9334,46.9526,46.9045,46.9141,17127.0
2021-03-15 14:50:00,48.71,48.76,48.67,48.74,14736.0,46.9045,46.9526,46.866,46.9334,14736.0
2021-03-15 14:55:00,48.74,48.77,48.72,48.74,17784.0,46.9334,46.9623,46.9141,46.9334,17784.0
2021-03-15 15:00:00,48.74,48.82,48.74,48.78,33682.0,46.9334,47.0104,46.9334,46.9719,33682.0
2021-03-15 15:05:00,48.78,48.85,48.75,48.83,22478.0,46.9719,47.0393,46.943,47.02,22478.0
2021-03-15 15:10:00,48.82,48.86,48.73,48.78,39194.0,47.0104,47.0489,46.9237,46.9719,39194.0
2021-03-15 15:15:00,48.77,48.85,48.75,48.81,37073.0,46.9623,47.0393,46.943,47.0008,37073.0
2021-03-15 15:20:00,48.82,48.86,48.79,48.84,22437.0,47.0104,47.0489,46.9815,47.0297,22437.0
2021-03-15 15:25:00,48.85,48.89,48.82,48.88,23267.0,47.0393,47.0778,47.0104,47.0682,23267.0
2021-03-15 15:30:00,48.88,48.92,48.84,48.91,26851.0,47.0682,47.1067,47.0297,47.0971,26851.0
2021-03-15 15:35:00,48.91,49.05,48.91,49.05,45214.0,47.0971,47.2319,47.0971,47.2319,45214.0
2021-03-15 15:40:00,49.07,49.18,49.05,49.15,77325.0,47.2511,47.3571,47.2319,47.3282,77325.0
2021-03-15 15:45:00,49.16,49.22,49.15,49.15,41975.0,47.3378,47.3956,47.3282,47.3282,41975.0
2021-03-15 15:50:00,49.18,49.27,49.14,49.26,93305.0,47.3571,47.4437,47.3185,47.4341,93305.0
2021-03-15 15:55:00,49.26,49.36,49.24,49.34,187012.0,47.4341,47.5304,47.4148,47.5111,187012.0
2021-03-16 09:30:00,49.32,49.67,49.32,49.6,32588.0,47.4919,47.8289,47.4919,47.7615,32588.0
2021-03-16 09:35:00,49.56,49.67,49.49,49.65,15150.0,47.723,47.8289,47.6556,47.8096,15150.0
2021-03-16 09:40:00,49.61,49.79,49.56,49.61,19344.0,47.7711,47.9445,47.723,47.7711,19344.0
2021-03-16 09:45:00,49.69,49.71,49.53,49.53,20887.0,47.8482,47.8674,47.6941,47.6941,20887.0
2021-03-16 09:50:00,49.58,49.65,49.37,49.37,14995.0,47.7422,47.8096,47.54,47.54,14995.0
2021-03-16 09:55:00,49.37,49.56,49.35,49.52,11595.0,47.54,47.723,47.5208,47.6845,11595.0
2021-03-16 10:00:00,49.55,49.59,49.4,49.5,13179.0,47.7134,47.7519,47.5689,47.6652,13179.0
2021-03-16 10:05:00,49.5,49.55,49.42,49.51,22141.0,47.6652,47.7134,47.5882,47.6748,22141.0
2021-03-16 10:10:00,49.53,49.6,49.51,49.56,11894.0,47.6941,47.7615,47.6748,47.723,11894.0
2021-03-16 10:15:00,49.58,49.76,49.55,49.67,16354.0,47.7422,47.9156,47.7134,47.8289,16354.0
2021-03-16 10:20:00,49.66,49.71,49.6,49.64,24170.0,47.8193,47.8674,47.7615,47.8,24170.0
2021-03-16 10:25:00,49.64,49.64,49.55,49.58,7918.0,47.8,47.8,47.7134,47.7422,7918.0
2021-03-16 10:30:00,49.6,49.68,49.58,49.66,17025.0,47.7615,47.8385,47.7422,47.8193,17025.0
2021-03-16 10:35:00,49.64,49.69,49.63,49.65,14121.0,47.8,47.8482,47.7904,47.8096,14121.0
2021-03-16 10:40:00,49.64,49.66,49.53,49.56,11119.0,47.8,47.8193,47.6941,47.723,11119.0
2021-03-16 10:45:00,49.58,49.61,49.43,49.52,28772.0,47.7422,47.7711,47.5978,47.6845,28772.0
2021-03-16 10:50:00,49.52,49.55,49.46,49.47,12511.0,47.6845,47.7134,47.6267,47.6363,12511.0
2021-03-16 10:55:00,49.46,49.49,49.34,49.35,20867.0,47.6267,47.6556,47.5111,47.5208,20867.0
2021-03-16 11:00:00,49.34,49.39,49.27,49.29,16352.0,47.5111,47.5593,47.4437,47.463,16352.0
2021-03-16 11:05:00,49.32,49.37,49.28,49.36,19624.0,47.4919,47.54,47.4534,47.5304,19624.0
2021-03-16 11:10:00,49.36,49.42,49.33,49.39,9742.0,47.5304,47.5882,47.5015,47.5593,9742.0
2021-03-16 11:15:00,49.41,49.46,49.36,49.4,6392.0,47.5785,47.6267,47.5304,47.5689,6392.0
2021-03-16 11:20:00,49.4,49.49,49.37,49.39,50529.0,47.5689,47.6556,47.54,47.5593,50529.0
2021-03-16 11:25:00,49.39,49.42,49.3,49.32,13580.0,47.5593,47.5882,47.4726,47.4919,13580.0
2021-03-16 11:30:00,49.34,49.35,49.3,49.32,10798.0,47.5111,47.5208,47.4726,47.4919,10798.0
2021-03-16 11:35:00,49.32,49.39,49.3,49.35,9973.0,47.4919,47.5593,47.4726,47.5208,9973.0
2021-03-16 11:40:00,49.36,49.38,49.33,49.34,11361.0,47.5304,47.5497,47.5015,47.5111,11361.0
2021-03-16 11:45:00,49.36,49.36,49.31,49.32,4002.0,47.5304,47.5304,47.4822,47.4919,4002.0
2021-03-16 11:50:00,49.35,49.35,49.31,49.33,5909.0,47.5208,47.5208,47.4822,47.5015,5909.0
2021-03-16 11:55:00,49.32,49.32,49.23,49.27,6446.0,47.4919,47.4919,47.4052,47.4437,6446.0
2021-03-16 12:00:00,49.28,49.3,49.26,49.27,4845.0,47.4534,47.4726,47.4341,47.4437,4845.0
2021-03-16 12:05:00,49.28,49.34,49.27,49.3,4830.0,47.4534,47.5111,47.4437,47.4726,4830.0
2021-03-16 12:10:00,49.31,49.31,49.24,49.24,7782.0,47.4822,47.4822,47.4148,47.4148,7782.0
2021-03-16 12:15:00,49.24,49.24,49.11,49.13,7842.0,47.4148,47.4148,47.2897,47.3089,7842.0
2021-03-16 12:20:00,49.14,49.17,49.11,49.12,11669.0,47.3185,47.3474,47.2897,47.2993,11669.0
2021-03-16 12:25:00,49.14,49.17,49.1,49.13,20224.0,47.3185,47.3474,47.28,47.3089,20224.0
2021-03-16 12:30:00,49.14,49.18,49.12,49.15,6409.0,47.3185,47.3571,47.2993,47.3282,6409.0
2021-03-16 12:35:00,49.15,49.28,49.14,49.24,11588.0,47.3282,47.4534,47.3185,47.4148,11588.0
2021-03-16 12:40:00,49.24,49.31,49.23,49.3,5681.0,47.4148,47.4822,47.4052,47.4726,5681.0
2021-03-16 12:45:00,49.28,49.32,49.27,49.32,4505.0,47.4534,47.4919,47.4437,47.4919,4505.0
2021-03-16 12:50:00,49.29,49.32,49.25,49.28,7813.0,47.463,47.4919,47.4245,47.4534,7813.0
2021-03-16 12:55:00,49.29,49.3,49.23,49.23,8175.0,47.463,47.4726,47.4052,47.4052,8175.0
2021-03-16 13:00:00,49.25,49.28,49.22,49.25,9813.0,47.4245,47.4534,47.3956,47.4245,9813.0
2021-03-16 13:05:00,49.26,49.31,49.24,49.27,5114.0,47.4341,47.4822,47.4148,47.4437,5114.0
2021-03-16 13:10:00,49.28,49.29,49.25,49.27,9066.0,47.4534,47.463,47.4245,47.4437,9066.0
2021-03-16 13:15:00,49.29,49.35,49.25,49.3,52568.0,47.463,47.5208,47.4245,47.4726,52568.0
2021-03-16 13:20:00,49.3,49.3,49.2,49.2,10092.0,47.4726,47.4726,47.3763,47.3763,10092.0
2021-03-16 13:25:00,49.21,49.25,49.2,49.2,8252.0,47.386,47.4245,47.3763,47.3763,8252.0
2021-03-16 13:30:00,49.2,49.2,49.13,49.17,12156.0,47.3763,47.3763,47.3089,47.3474,12156.0
2021-03-16 13:35:00,49.16,49.16,49.1,49.11,8844.0,47.3378,47.3378,47.28,47.2897,8844.0
2021-03-16 13:40:00,49.12,49.17,49.11,49.14,10914.0,47.2993,47.3474,47.2897,47.3185,10914.0
2021-03-16 13:45:00,49.14,49.17,49.12,49.16,9643.0,47.3185,47.3474,47.2993,47.3378,9643.0
2021-03-16 13:50:00,49.16,49.19,49.1,49.11,16627.0,47.3378,47.3667,47.28,47.2897,16627.0
2021-03-16 13:55:00,49.1,49.14,49.07,49.08,6059.0,47.28,47.3185,47.2511,47.2608,6059.0
2021-03-16 14:00:00,49.08,49.1,49.04,49.1,6413.0,47.2608,47.28,47.2223,47.28,6413.0
2021-03-16 14:05:00,49.1,49.1,48.97,48.99,10240.0,47.28,47.28,47.1549,47.1741,10240.0
2021-03-16 14:10:00,49.0,49.0,48.95,48.98,8054.0,47.1837,47.1837,47.1356,47.1645,8054.0
2021-03-16 14:15:00,48.97,49.02,48.96,48.97,8665.0,47.1549,47.203,47.1452,47.1549,8665.0
2021-03-16 14:20:00,48.95,48.97,48.84,48.85,10446.0,47.1356,47.1549,47.0297,47.0393,10446.0
2021-03-16 14:25:00,48.83,48.83,48.73,48.74,18689.0,47.02,47.02,46.9237,46.9334,18689.0
2021-03-16 14:30:00,48.73,48.83,48.73,48.73,10384.0,46.9237,47.02,46.9237,46.9237,10384.0
2021-03-16 14:35:00,48.73,48.76,48.63,48.65,8825.0,46.9237,46.9526,46.8275,46.8467,8825.0
2021-03-16 14:40:00,48.64,48.66,48.52,48.52,14072.0,46.8371,46.8563,46.7215,46.7215,14072.0
2021-03-16 14:45:00,48.54,48.63,48.53,48.56,12949.0,46.7408,46.8275,46.7312,46.76,12949.0
2021-03-16 14:50:00,48.59,48.69,48.59,48.69,21017.0,46.7889,46.8852,46.7889,46.8852,21017.0
2021-03-16 14:55:00,48.67,48.73,48.64,48.69,29102.0,46.866,46.9237,46.8371,46.8852,29102.0
2021-03-16 15:00:00,48.67,48.73,48.61,48.67,26085.0,46.866,46.9237,46.8082,46.866,26085.0
2021-03-16 15:05:00,48.67,48.89,48.67,48.87,15858.0,46.866,47.0778,46.866,47.0586,15858.0
2021-03-16 15:10:00,48.85,48.94,48.8,48.93,13290.0,47.0393,47.126,46.9912,47.1163,13290.0
2021-03-16 15:15:00,48.93,48.98,48.91,48.96,9188.0,47.1163,47.1645,47.0971,47.1452,9188.0
2021-03-16 15:20:00,48.96,48.99,48.94,48.97,11532.0,47.1452,47.1741,47.126,47.1549,11532.0
2021-03-16 15:25:00,48.97,48.99,48.89,48.91,13184.0,47.1549,47.1741,47.0778,47.0971,13184.0
2021-03-16 15:30:00,48.91,48.99,48.88,48.99,12987.0,47.0971,47.1741,47.0682,47.1741,12987.0
2021-03-16 15:35:00,48.99,49.04,48.94,48.95,15740.0,47.1741,47.2223,47.126,47.1356,15740.0
2021-03-16 15:40:00,48.95,48.97,48.85,48.86,19363.0,47.1356,47.1549,47.0393,47.0489,19363.0
2021-03-16 15:45:00,48.87,48.91,48.78,48.8,36273.0,47.0586,47.0971,46.9719,46.9912,36273.0
2021-03-16 15:50:00,48.76,48.95,48.74,48.91,35784.0,46.9526,47.1356,46.9334,47.0971,35784.0
2021-03-16 15:55:00,48.91,48.95,48.84,48.93,98040.0,47.0971,47.1356,47.0297,47.1163,98040.0
2021-03-17 09:30:00,49.07,49.12,48.78,48.87,37042.0,47.2511,47.2993,46.9719,47.0586,37042.0
2021-03-17 09:35:00,48.89,48.93,48.74,48.78,14904.0,47.0778,47.1163,46.9334,46.9719,14904.0
2021-03-17 09:40:00,48.81,48.9,48.81,48.82,3553.0,47.0008,47.0874,47.0008,47.0104,3553.0
2021-03-17 09:45:00,48.84,48.88,48.74,48.75,3617.0,47.0297,47.0682,46.9334,46.943,3617.0
2021-03-17 09:50:00,48.73,48.76,48.61,48.66,6171.0,46.9237,46.9526,46.8082,46.8563,6171.0
2021-03-17 09:55:00,48.63,48.64,48.56,48.6,6566.0,46.8275,46.8371,46.76,46.7986,6566.0
2021-03-17 10:00:00,48.59,48.65,48.57,48.57,4601.0,46.7889,46.8467,46.7697,46.7697,4601.0
2021-03-17 10:05:00,48.57,48.61,48.52,48.55,7844.0,46.7697,46.8082,46.7215,46.7504,7844.0
2021-03-17 10:10:00,48.59,48.59,48.5,48.55,3213.0,46.7889,46.7889,46.7023,46.7504,3213.0
2021-03-17 10:15:00,48.5,48.56,48.45,48.47,5349.0,46.7023,46.76,46.6541,46.6734,5349.0
2021-03-17 10:20:00,48.48,48.5,48.36,48.42,11718.0,46.683,46.7023,46.5675,46.6252,11718.0
2021-03-17 10:25:00,48.46,48.47,48.41,48.41,5813.0,46.6638,46.6734,46.6156,46.6156,5813.0
2021-03-17 10:30:00,48.44,48.44,48.3,48.33,9187.0,46.6445,46.6445,46.5097,46.5386,9187.0
2021-03-17 10:35:00,48.36,48.38,48.3,48.33,6325.0,46.5675,46.5867,46.5097,46.5386,6325.0
2021-03-17 10:40:00,48.33,48.34,48.23,48.23,7079.0,46.5386,46.5482,46.4423,46.4423,7079.0
2021-03-17 10:45:00,48.22,48.24,48.19,48.2,3714.0,46.4327,46.4519,46.4038,46.4134,3714.0
2021-03-17 10:50:00,48.23,48.25,48.19,48.25,6083.0,46.4423,46.4615,46.4038,46.4615,6083.0
2021-03-17 10:55:00,48.25,48.25,48.18,48.18,2614.0,46.4615,46.4615,46.3941,46.3941,2614.0
2021-03-17 11:00:00,48.21,48.22,48.13,48.16,9722.0,46.423,46.4327,46.346,46.3749,9722.0
2021-03-17 11:05:00,48.16,48.34,48.16,48.31,6277.0,46.3749,46.5482,46.3749,46.5193,6277.0
2021-03-17 11:10:00,48.33,48.38,48.3,48.31,8250.0,46.5386,46.5867,46.5097,46.5193,8250.0
2021-03-17 11:15:00,48.29,48.31,48.25,48.25,4778.0,46.5001,46.5193,46.4615,46.4615,4778.0
2021-03-17 11:20:00,48.27,48.38,48.27,48.38,4211.0,46.4808,46.5867,46.4808,46.5867,4211.0
2021-03-17 11:25:00,48.38,48.4,48.33,48.33,7792.0,46.5867,46.606,46.5386,46.5386,7792.0
2021-03-17 11:30:00,48.33,48.36,48.3,48.3,11269.0,46.5386,46.5675,46.5097,46.5097,11269.0
2021-03-17 11:35:00,48.3,48.35,48.27,48.28,5570.0,46.5097,46.5578,46.4808,46.4904,5570.0
2021-03-17 11:40:00,48.29,48.34,48.23,48.26,16477.0,46.5001,46.5482,46.4423,46.4712,16477.0
2021-03-17 11:45:00,48.27,48.36,48.26,48.3,8031.0,46.4808,46.5675,46.4712,46.5097,8031.0
2021-03-17 11:50:00,48.29,48.35,48.27,48.33,7654.0,46.5001,46.5578,46.4808,46.5386,7654.0
2021-03-17 11:55:00,48.29,48.37,48.27,48.34,14620.0,46.5001,46.5771,46.4808,46.5482,14620.0
2021-03-17 12:00:00,48.33,48.36,48.29,48.34,11094.0,46.5386,46.5675,46.5001,46.5482,11094.0
2021-03-17 12:05:00,48.35,48.4,48.34,48.37,8849.0,46.5578,46.606,46.5482,46.5771,8849.0
2021-03-17 12:10:00,48.38,48.38,48.31,48.31,3842.0,46.5867,46.5867,46.5193,46.5193,3842.0
2021-03-17 12:15:00,48.32,48.44,48.3,48.39,10441.0,46.5289,46.6445,46.5097,46.5963,10441.0
2021-03-17 12:20:00,48.4,48.4,48.34,48.39,7104.0,46.606,46.606,46.5482,46.5963,7104.0
2021-03-17 12:25:00,48.39,48.47,48.38,48.44,5354.0,46.5963,46.6734,46.5867,46.6445,5354.0
2021-03-17 12:30:00,48.45,48.46,48.37,48.37,4711.0,46.6541,46.6638,46.5771,46.5771,4711.0
2021-03-17 12:35:00,48.37,48.42,48.33,48.42,5280.0,46.5771,46.6252,46.5386,46.6252,5280.0
2021-03-17 12:40:00,48.44,48.45,48.39,48.41,3845.0,46.6445,46.6541,46.5963,46.6156,3845.0
2021-03-17 12:45:00,48.41,48.47,48.4,48.41,7352.0,46.6156,46.6734,46.606,46.6156,7352.0
2021-03-17 12:50:00,48.42,48.49,48.42,48.48,7061.0,46.6252,46.6926,46.6252,46.683,7061.0
2021-03-17 12:55:00,48.44,48.45,48.33,48.35,2506.0,46.6445,46.6541,46.5386,46.5578,2506.0
2021-03-17 13:00:00,48.32,48.41,48.32,48.35,6511.0,46.5289,46.6156,46.5289,46.5578,6511.0
2021-03-17 13:05:00,48.37,48.42,48.36,48.38,4655.0,46.5771,46.6252,46.5675,46.5867,4655.0
2021-03-17 13:10:00,48.41,48.42,48.37,48.42,8540.0,46.6156,46.6252,46.5771,46.6252,8540.0
2021-03-17 13:15:00,48.42,48.44,48.36,48.42,7945.0,46.6252,46.6445,46.5675,46.6252,7945.0
2021-03-17 13:20:00,48.42,48.44,48.38,48.39,8566.0,46.6252,46.6445,46.5867,46.5963,8566.0
2021-03-17 13:25:00,48.38,48.45,48.37,48.42,18211.0,46.5867,46.6541,46.5771,46.6252,18211.0
2021-03-17 13:30:00,48.41,48.45,48.37,48.43,18554.0,46.6156,46.6541,46.5771,46.6349,18554.0
2021-03-17 13:35:00,48.44,48.47,48.39,48.41,13433.0,46.6445,46.6734,46.5963,46.6156,13433.0
2021-03-17 13:40:00,48.41,48.44,48.39,48.41,15294.0,46.6156,46.6445,46.5963,46.6156,15294.0
2021-03-17 13:45:00,48.41,48.49,48.4,48.47,17243.0,46.6156,46.6926,46.606,46.6734,17243.0
2021-03-17 13:50:00,48.46,48.46,48.36,48.41,14929.0,46.6638,46.6638,46.5675,46.6156,14929.0
2021-03-17 13:55:00,48.35,48.51,48.32,48.51,16183.0,46.5578,46.7119,46.5289,46.7119,16183.0
2021-03-17 14:00:00,48.49,48.63,48.43,48.48,70576.0,46.6926,46.8275,46.6349,46.683,70576.0
2021-03-17 14:05:00,48.49,48.69,48.47,48.68,29261.0,46.6926,46.8852,46.6734,46.8756,29261.0
2021-03-17 14:10:00,48.68,48.73,48.59,48.64,29773.0,46.8756,46.9237,46.7889,46.8371,29773.0
2021-03-17 14:15:00,48.64,48.66,48.47,48.52,24051.0,46.8371,46.8563,46.6734,46.7215,24051.0
2021-03-17 14:20:00,48.56,48.59,48.45,48.53,42411.0,46.76,46.7889,46.6541,46.7312,42411.0
2021-03-17 14:25:00,48.51,48.52,48.37,48.39,11931.0,46.7119,46.7215,46.5771,46.5963,11931.0
2021-03-17 14:30:00,48.41,48.57,48.37,48.49,26381.0,46.6156,46.7697,46.5771,46.6926,26381.0
2021-03-17 14:35:00,48.54,48.71,48.54,48.71,13691.0,46.7408,46.9045,46.7408,46.9045,13691.0
2021-03-17 14:40:00,48.71,48.81,48.69,48.76,14176.0,46.9045,47.0008,46.8852,46.9526,14176.0
2021-03-17 14:45:00,48.8,48.82,48.68,48.75,20179.0,46.9912,47.0104,46.8756,46.943,20179.0
2021-03-17 14:50:00,48.72,48.73,48.63,48.68,12713.0,46.9141,46.9237,46.8275,46.8756,12713.0
2021-03-17 14:55:00,48.71,48.76,48.68,48.73,5992.0,46.9045,46.9526,46.8756,46.9237,5992.0
2021-03-17 15:00:00,48.75,48.81,48.66,48.8,18259.0,46.943,47.0008,46.8563,46.9912,18259.0
2021-03-17 15:05:00,48.8,48.89,48.76,48.84,20657.0,46.9912,47.0778,46.9526,47.0297,20657.0
2021-03-17 15:10:00,48.83,48.84,48.77,48.8,17260.0,47.02,47.0297,46.9623,46.9912,17260.0
2021-03-17 15:15:00,48.81,48.89,48.77,48.77,11183.0,47.0008,47.0778,46.9623,46.9623,11183.0
2021-03-17 15:20:00,48.78,48.78,48.71,48.73,11890.0,46.9719,46.9719,46.9045,46.9237,11890.0
2021-03-17 15:25:00,48.78,48.83,48.77,48.81,15105.0,46.9719,47.02,46.9623,47.0008,15105.0
2021-03-17 15:30:00,48.82,48.9,48.79,48.86,21746.0,47.0104,47.0874,46.9815,47.0489,21746.0
2021-03-17 15:35:00,48.86,48.89,48.83,48.83,16057.0,47.0489,47.0778,47.02,47.02,16057.0
2021-03-17 15:40:00,48.83,48.84,48.68,48.69,17654.0,47.02,47.0297,46.8756,46.8852,17654.0
2021-03-17 15:45:00,48.7,48.86,48.69,48.86,34215.0,46.8949,47.0489,46.8852,47.0489,34215.0
2021-03-17 15:50:00,48.83,48.86,48.78,48.85,37286.0,47.02,47.0489,46.9719,47.0393,37286.0
2021-03-17 15:55:00,48.85,49.01,48.82,48.98,88036.0,47.0393,47.1934,47.0104,47.1645,88036.0
2021-03-18 09:30:00,48.71,48.87,48.6,48.73,17371.0,46.9045,47.0586,46.7986,46.9237,17371.0
2021-03-18 09:35:00,48.76,48.77,48.51,48.6,13967.0,46.9526,46.9623,46.7119,46.7986,13967.0
2021-03-18 09:40:00,48.61,48.61,48.4,48.4,7874.0,46.8082,46.8082,46.606,46.606,7874.0
2021-03-18 09:45:00,48.44,48.45,48.33,48.41,14923.0,46.6445,46.6541,46.5386,46.6156,14923.0
2021-03-18 09:50:00,48.37,48.51,48.33,48.48,9351.0,46.5771,46.7119,46.5386,46.683,9351.0
2021-03-18 09:55:00,48.5,48.56,48.47,48.54,9114.0,46.7023,46.76,46.6734,46.7408,9114.0
2021-03-18 10:00:00,48.5,48.54,48.36,48.42,10381.0,46.7023,46.7408,46.5675,46.6252,10381.0
2021-03-18 10:05:00,48.45,48.46,48.36,48.38,7468.0,46.6541,46.6638,46.5675,46.5867,7468.0
2021-03-18 10:10:00,48.42,48.42,48.28,48.34,7885.0,46.6252,46.6252,46.4904,46.5482,7885.0
2021-03-18 10:15:00,48.36,48.41,48.28,48.4,8162.0,46.5675,46.6156,46.4904,46.606,8162.0
2021-03-18 10:20:00,48.4,48.46,48.36,48.41,6353.0,46.606,46.6638,46.5675,46.6156,6353.0
2021-03-18 10:25:00,48.43,48.56,48.4,48.51,5979.0,46.6349,46.76,46.606,46.7119,5979.0
2021-03-18 10:30:00,48.5,48.55,48.44,48.53,8298.0,46.7023,46.7504,46.6445,46.7312,8298.0
2021-03-18 10:35:00,48.55,48.67,48.53,48.6,6102.0,46.7504,46.866,46.7312,46.7986,6102.0
2021-03-18 10:40:00,48.61,48.68,48.55,48.56,5982.0,46.8082,46.8756,46.7504,46.76,5982.0
2021-03-18 10:45:00,48.6,48.61,48.54,48.57,4756.0,46.7986,46.8082,46.7408,46.7697,4756.0
2021-03-18 10:50:00,48.58,48.58,48.49,48.51,5817.0,46.7793,46.7793,46.6926,46.7119,5817.0
2021-03-18 10:55:00,48.52,48.54,48.46,48.49,9814.0,46.7215,46.7408,46.6638,46.6926,9814.0
2021-03-18 11:00:00,48.54,48.61,48.49,48.61,7726.0,46.7408,46.8082,46.6926,46.8082,7726.0
2021-03-18 11:05:00,48.63,48.75,48.62,48.73,3877.0,46.8275,46.943,46.8178,46.9237,3877.0
2021-03-18 11:10:00,48.75,48.77,48.71,48.73,7201.0,46.943,46.9623,46.9045,46.9237,7201.0
2021-03-18 11:15:00,48.73,48.8,48.73,48.79,5582.0,46.9237,46.9912,46.9237,46.9815,5582.0
2021-03-18 11:20:00,48.79,48.88,48.76,48.82,10190.0,46.9815,47.0682,46.9526,47.0104,10190.0
2021-03-18 11:25:00,48.8,48.87,48.8,48.84,10391.0,46.9912,47.0586,46.9912,47.0297,10391.0
2021-03-18 11:30:00,48.85,48.86,48.79,48.84,6126.0,47.0393,47.0489,46.9815,47.0297,6126.0
2021-03-18 11:35:00,48.85,48.93,48.83,48.88,6930.0,47.0393,47.1163,47.02,47.0682,6930.0
2021-03-18 11:40:00,48.89,48.9,48.85,48.88,3390.0,47.0778,47.0874,47.0393,47.0682,3390.0
2021-03-18 11:45:00,48.89,48.9,48.84,48.88,3872.0,47.0778,47.0874,47.0297,47.0682,3872.0
2021-03-18 11:50:00,48.93,48.93,48.86,48.87,5758.0,47.1163,47.1163,47.0489,47.0586,5758.0
2021-03-18 11:55:00,48.87,48.91,48.86,48.9,4370.0,47.0586,47.0971,47.0489,47.0874,4370.0
2021-03-18 12:00:00,48.88,48.89,48.84,48.89,11906.0,47.0682,47.0778,47.0297,47.0778,11906.0
2021-03-18 12:05:00,48.89,48.9,48.81,48.83,6284.0,47.0778,47.0874,47.0008,47.02,6284.0
2021-03-18 12:10:00,48.86,48.87,48.8,48.84,5133.0,47.0489,47.0586,46.9912,47.0297,5133.0
2021-03-18 12:15:00,48.85,48.86,48.78,48.78,5255.0,47.0393,47.0489,46.9719,46.9719,5255.0
2021-03-18 12:20:00,48.78,48.83,48.75,48.81,7576.0,46.9719,47.02,46.943,47.0008,7576.0
2021-03-18 12:25:00,48.8,48.83,48.78,48.8,6940.0,46.9912,47.02,46.9719,46.9912,6940.0
2021-03-18 12:30:00,48.81,48.82,48.76,48.8,5865.0,47.0008,47.0104,46.9526,46.9912,5865.0
2021-03-18 12:35:00,48.8,48.8,48.75,48.77,7779.0,46.9912,46.9912,46.943,46.9623,7779.0
2021-03-18 12:40:00,48.78,48.81,48.72,48.72,6673.0,46.9719,47.0008,46.9141,46.9141,6673.0
2021-03-18 12:45:00,48.71,48.74,48.69,48.72,7337.0,46.9045,46.9334,46.8852,46.9141,7337.0
2021-03-18 12:50:00,48.72,48.73,48.67,48.67,3772.0,46.9141,46.9237,46.866,46.866,3772.0
2021-03-18 12:55:00,48.67,48.7,48.57,48.59,10818.0,46.866,46.8949,46.7697,46.7889,10818.0
2021-03-18 13:00:00,48.59,48.66,48.58,48.61,18540.0,46.7889,46.8563,46.7793,46.8082,18540.0
2021-03-18 13:05:00,48.61,48.65,48.59,48.61,5162.0,46.8082,46.8467,46.7889,46.8082,5162.0
2021-03-18 13:10:00,48.59,48.59,48.54,48.58,6654.0,46.7889,46.7889,46.7408,46.7793,6654.0
2021-03-18 13:15:00,48.58,48.62,48.57,48.6,9567.0,46.7793,46.8178,46.7697,46.7986,9567.0
2021-03-18 13:20:00,48.61,48.64,48.58,48.6,33735.0,46.8082,46.8371,46.7793,46.7986,33735.0
2021-03-18 13:25:00,48.6,48.65,48.59,48.6,6209.0,46.7986,46.8467,46.7889,46.7986,6209.0
2021-03-18 13:30:00,48.61,48.62,48.57,48.62,7562.0,46.8082,46.8178,46.7697,46.8178,7562.0
2021-03-18 13:35:00,48.62,48.71,48.62,48.7,10066.0,46.8178,46.9045,46.8178,46.8949,10066.0
2021-03-18 13:40:00,48.7,48.73,48.67,48.68,8919.0,46.8949,46.9237,46.866,46.8756,8919.0
2021-03-18 13:45:00,48.68,48.73,48.65,48.73,6563.0,46.8756,46.9237,46.8467,46.9237,6563.0
2021-03-18 13:50:00,48.72,48.75,48.71,48.71,6901.0,46.9141,46.943,46.9045,46.9045,6901.0
2021-03-18 13:55:00,48.71,48.72,48.69,48.69,8288.0,46.9045,46.9141,46.8852,46.8852,8288.0
2021-03-18 14:00:00,48.72,48.72,48.6,48.61,10277.0,46.9141,46.9141,46.7986,46.8082,10277.0
2021-03-18 14:05:00,48.61,48.66,48.57,48.61,12484.0,46.8082,46.8563,46.7697,46.8082,12484.0
2021-03-18 14:10:00,48.61,48.63,48.52,48.6,43448.0,46.8082,46.8275,46.7215,46.7986,43448.0
2021-03-18 14:15:00,48.58,48.59,48.53,48.55,12023.0,46.7793,46.7889,46.7312,46.7504,12023.0
2021-03-18 14:20:00,48.55,48.59,48.49,48.51,14904.0,46.7504,46.7889,46.6926,46.7119,14904.0
2021-03-18 14:25:00,48.5,48.55,48.5,48.53,18788.0,46.7023,46.7504,46.7023,46.7312,18788.0
2021-03-18 14:30:00,48.53,48.56,48.45,48.48,33307.0,46.7312,46.76,46.6541,46.683,33307.0
2021-03-18 14:35:00,48.48,48.48,48.39,48.47,19826.0,46.683,46.683,46.5963,46.6734,19826.0
2021-03-18 14:40:00,48.47,48.47,48.33,48.39,16220.0,46.6734,46.6734,46.5386,46.5963,16220.0
2021-03-18 14:45:00,48.39,48.52,48.39,48.49,24623.0,46.5963,46.7215,46.5963,46.6926,24623.0
2021-03-18 14:50:00,48.5,48.5,48.43,48.44,11024.0,46.7023,46.7023,46.6349,46.6445,11024.0
2021-03-18 14:55:00,48.47,48.48,48.4,48.41,9450.0,46.6734,46.683,46.606,46.6156,9450.0
2021-03-18 15:00:00,48.4,48.45,48.32,48.32,14561.0,46.606,46.6541,46.5289,46.5289,14561.0
2021-03-18 15:05:00,48.34,48.34,48.23,48.3,16911.0,46.5482,46.5482,46.4423,46.5097,16911.0
2021-03-18 15:10:00,48.31,48.35,48.29,48.31,13262.0,46.5193,46.5578,46.5001,46.5193,13262.0
2021-03-18 15:15:00,48.29,48.3,48.25,48.29,14158.0,46.5001,46.5097,46.4615,46.5001,14158.0
2021-03-18 15:20:00,48.29,48.3,48.17,48.17,11641.0,46.5001,46.5097,46.3845,46.3845,11641.0
2021-03-18 15:25:00,48.19,48.24,48.12,48.21,26443.0,46.4038,46.4519,46.3364,46.423,26443.0
2021-03-18 15:30:00,48.19,48.22,48.06,48.06,22848.0,46.4038,46.4327,46.2786,46.2786,22848.0
2021-03-18 15:35:00,48.08,48.14,47.99,47.99,18630.0,46.2978,46.3556,46.2112,46.2112,18630.0
2021-03-18 15:40:00,47.98,47.99,47.86,47.89,40280.0,46.2015,46.2112,46.086,46.1149,40280.0
2021-03-18 15:45:00,47.89,47.89,47.76,47.77,31753.0,46.1149,46.1149,45.9897,45.9993,31753.0
2021-03-18 15:50:00,47.76,47.76,47.65,47.69,77506.0,45.9897,45.9897,45.8838,45.9223,77506.0
2021-03-18 15:55:00,47.69,47.86,47.68,47.78,190668.0,45.9223,46.086,45.9127,46.009,190668.0
2021-03-19 09:30:00,47.62,47.8,47.62,47.63,40193.0,45.8549,46.0282,45.8549,45.8645,40193.0
2021-03-19 09:35:00,47.64,47.9,47.52,47.77,17816.0,45.8741,46.1245,45.7586,45.9993,17816.0
2021-03-19 09:40:00,47.72,47.72,47.5,47.5,21191.0,45.9512,45.9512,45.7393,45.7393,21191.0
2021-03-19 09:45:00,47.5,47.56,47.39,47.39,13174.0,45.7393,45.7971,45.6334,45.6334,13174.0
2021-03-19 09:50:00,47.41,47.63,47.41,47.57,19960.0,45.6527,45.8645,45.6527,45.8067,19960.0
2021-03-19 09:55:00,47.55,47.66,47.5,47.65,24311.0,45.7875,45.8934,45.7393,45.8838,24311.0
2021-03-19 10:00:00,47.7,47.77,47.55,47.6,14548.0,45.9319,45.9993,45.7875,45.8356,14548.0
2021-03-19 10:05:00,47.58,47.63,47.56,47.63,6826.0,45.8164,45.8645,45.7971,45.8645,6826.0
2021-03-19 10:10:00,47.63,47.67,47.52,47.66,8806.0,45.8645,45.903,45.7586,45.8934,8806.0
2021-03-19 10:15:00,47.65,47.78,47.63,47.77,9274.0,45.8838,46.009,45.8645,45.9993,9274.0
2021-03-19 10:20:00,47.78,47.91,47.78,47.88,11681.0,46.009,46.1341,46.009,46.1053,11681.0
2021-03-19 10:25:00,47.9,47.9,47.77,47.77,10092.0,46.1245,46.1245,45.9993,45.9993,10092.0
2021-03-19 10:30:00,47.79,47.79,47.62,47.62,20542.0,46.0186,46.0186,45.8549,45.8549,20542.0
2021-03-19 10:35:00,47.64,47.68,47.62,47.64,13860.0,45.8741,45.9127,45.8549,45.8741,13860.0
2021-03-19 10:40:00,47.65,47.75,47.65,47.75,14976.0,45.8838,45.9801,45.8838,45.9801,14976.0
2021-03-19 10:45:00,47.74,47.79,47.72,47.75,28211.0,45.9704,46.0186,45.9512,45.9801,28211.0
2021-03-19 10:50:00,47.76,47.9,47.74,47.87,20099.0,45.9897,46.1245,45.9704,46.0956,20099.0
2021-03-19 10:55:00,47.88,47.94,47.83,47.94,14492.0,46.1053,46.163,46.0571,46.163,14492.0
2021-03-19 11:00:00,47.93,47.94,47.89,47.91,9784.0,46.1534,46.163,46.1149,46.1341,9784.0
2021-03-19 11:05:00,47.9,47.99,47.88,47.92,15919.0,46.1245,46.2112,46.1053,46.1438,15919.0
2021-03-19 11:10:00,47.93,47.94,47.85,47.92,10937.0,46.1534,46.163,46.0764,46.1438,10937.0
2021-03-19 11:15:00,47.92,48.0,47.92,47.94,10428.0,46.1438,46.2208,46.1438,46.163,10428.0
2021-03-19 11:20:00,47.94,47.96,47.86,47.86,12996.0,46.163,46.1823,46.086,46.086,12996.0
2021-03-19 11:25:00,47.88,47.9,47.82,47.9,6884.0,46.1053,46.1245,46.0475,46.1245,6884.0
2021-03-19 11:30:00,47.9,48.02,47.88,48.02,7046.0,46.1245,46.2401,46.1053,46.2401,7046.0
2021-03-19 11:35:00,48.03,48.11,48.03,48.11,6021.0,46.2497,46.3267,46.2497,46.3267,6021.0
2021-03-19 11:40:00,48.11,48.12,48.07,48.11,5524.0,46.3267,46.3364,46.2882,46.3267,5524.0
2021-03-19 11:45:00,48.1,48.12,48.06,48.12,14198.0,46.3171,46.3364,46.2786,46.3364,14198.0
2021-03-19 11:50:00,48.12,48.17,48.09,48.16,11290.0,46.3364,46.3845,46.3075,46.3749,11290.0
2021-03-19 11:55:00,48.19,48.19,48.12,48.13,7119.0,46.4038,46.4038,46.3364,46.346,7119.0
2021-03-19 12:00:00,48.14,48.2,48.14,48.18,9692.0,46.3556,46.4134,46.3556,46.3941,9692.0
2021-03-19 12:05:00,48.16,48.18,48.14,48.16,8076.0,46.3749,46.3941,46.3556,46.3749,8076.0
2021-03-19 12:10:00,48.16,48.18,48.13,48.17,8594.0,46.3749,46.3941,46.346,46.3845,8594.0
2021-03-19 12:15:00,48.19,48.23,48.18,48.21,11129.0,46.4038,46.4423,46.3941,46.423,11129.0
2021-03-19 12:20:00,48.2,48.21,48.17,48.19,10556.0,46.4134,46.423,46.3845,46.4038,10556.0
2021-03-19 12:25:00,48.2,48.22,48.19,48.2,12640.0,46.4134,46.4327,46.4038,46.4134,12640.0
2021-03-19 12:30:00,48.2,48.23,48.16,48.16,9924.0,46.4134,46.4423,46.3749,46.3749,9924.0
2021-03-19 12:35:00,48.15,48.16,48.09,48.09,9706.0,46.3652,46.3749,46.3075,46.3075,9706.0
2021-03-19 12:40:00,48.09,48.2,48.09,48.16,10197.0,46.3075,46.4134,46.3075,46.3749,10197.0
2021-03-19 12:45:00,48.17,48.19,48.14,48.19,11171.0,46.3845,46.4038,46.3556,46.4038,11171.0
2021-03-19 12:50:00,48.19,48.2,48.15,48.17,23530.0,46.4038,46.4134,46.3652,46.3845,23530.0
2021-03-19 12:55:00,48.17,48.17,48.13,48.14,8093.0,46.3845,46.3845,46.346,46.3556,8093.0
2021-03-19 13:00:00,48.15,48.15,48.09,48.09,10248.0,46.3652,46.3652,46.3075,46.3075,10248.0
2021-03-19 13:05:00,48.11,48.17,48.09,48.17,7020.0,46.3267,46.3845,46.3075,46.3845,7020.0
2021-03-19 13:10:00,48.18,48.22,48.16,48.22,8056.0,46.3941,46.4327,46.3749,46.4327,8056.0
2021-03-19 13:15:00,48.22,48.28,48.22,48.26,10081.0,46.4327,46.4904,46.4327,46.4712,10081.0
2021-03-19 13:20:00,48.26,48.3,48.23,48.25,13173.0,46.4712,46.5097,46.4423,46.4615,13173.0
2021-03-19 13:25:00,48.25,48.26,48.2,48.24,5826.0,46.4615,46.4712,46.4134,46.4519,5826.0
2021-03-19 13:30:00,48.26,48.28,48.2,48.23,11773.0,46.4712,46.4904,46.4134,46.4423,11773.0
2021-03-19 13:35:00,48.24,48.24,48.18,48.19,11830.0,46.4519,46.4519,46.3941,46.4038,11830.0
2021-03-19 13:40:00,48.21,48.25,48.2,48.23,9852.0,46.423,46.4615,46.4134,46.4423,9852.0
2021-03-19 13:45:00,48.25,48.3,48.24,48.3,12419.0,46.4615,46.5097,46.4519,46.5097,12419.0
2021-03-19 13:50:00,48.3,48.33,48.3,48.32,6539.0,46.5097,46.5386,46.5097,46.5289,6539.0
2021-03-19 13:55:00,48.32,48.32,48.23,48.25,11936.0,46.5289,46.5289,46.4423,46.4615,11936.0
2021-03-19 14:00:00,48.26,48.27,48.2,48.23,11711.0,46.4712,46.4808,46.4134,46.4423,11711.0
2021-03-19 14:05:00,48.23,48.27,48.18,48.19,10155.0,46.4423,46.4808,46.3941,46.4038,10155.0
2021-03-19 14:10:00,48.18,48.23,48.18,48.19,6642.0,46.3941,46.4423,46.3941,46.4038,6642.0
2021-03-19 14:15:00,48.19,48.19,48.1,48.11,8547.0,46.4038,46.4038,46.3171,46.3267,8547.0
2021-03-19 14:20:00,48.11,48.15,48.1,48.13,9809.0,46.3267,46.3652,46.3171,46.346,9809.0
2021-03-19 14:25:00,48.15,48.2,48.14,48.17,7998.0,46.3652,46.4134,46.3556,46.3845,7998.0
2021-03-19 14:30:00,48.18,48.24,48.18,48.24,9069.0,46.3941,46.4519,46.3941,46.4519,9069.0
2021-03-19 14:35:00,48.25,48.26,48.22,48.24,9278.0,46.4615,46.4712,46.4327,46.4519,9278.0
2021-03-19 14:40:00,48.23,48.27,48.2,48.21,21588.0,46.4423,46.4808,46.4134,46.423,21588.0
2021-03-19 14:45:00,48.22,48.24,48.19,48.22,8006.0,46.4327,46.4519,46.4038,46.4327,8006.0
2021-03-19 14:50:00,48.22,48.23,48.19,48.2,13996.0,46.4327,46.4423,46.4038,46.4134,13996.0
2021-03-19 14:55:00,48.2,48.3,48.19,48.3,11837.0,46.4134,46.5097,46.4038,46.5097,11837.0
2021-03-19 15:00:00,48.3,48.3,48.23,48.23,10682.0,46.5097,46.5097,46.4423,46.4423,10682.0
2021-03-19 15:05:00,48.23,48.27,48.23,48.24,6968.0,46.4423,46.4808,46.4423,46.4519,6968.0
2021-03-19 15:10:00,48.24,48.29,48.21,48.21,11767.0,46.4519,46.5001,46.423,46.423,11767.0
2021-03-19 15:15:00,48.22,48.23,48.19,48.2,9848.0,46.4327,46.4423,46.4038,46.4134,9848.0
2021-03-19 15:20:00,48.21,48.23,48.2,48.2,5801.0,46.423,46.4423,46.4134,46.4134,5801.0
2021-03-19 15:25:00,48.21,48.24,48.19,48.24,9645.0,46.423,46.4519,46.4038,46.4519,9645.0
2021-03-19 15:30:00,48.23,48.25,48.16,48.25,12278.0,46.4423,46.4615,46.3749,46.4615,12278.0
2021-03-19 15:35:00,48.25,48.26,48.2,48.21,27956.0,46.4615,46.4712,46.4134,46.423,27956.0
2021-03-19 15:40:00,48.21,48.24,48.2,48.22,24287.0,46.423,46.4519,46.4134,46.4327,24287.0
2021-03-19 15:45:00,48.23,48.23,48.16,48.18,30273.0,46.4423,46.4423,46.3749,46.3941,30273.0
2021-03-19 15:50:00,48.19,48.3,48.18,48.18,81032.0,46.4038,46.5097,46.3941,46.3941,81032.0
2021-03-19 15:55:00,48.18,48.23,48.09,48.2,244866.0,46.3941,46.4423,46.3075,46.4134,244866.0
2021-03-22 09:30:00,48.12,48.28,47.94,47.95,34018.0,46.3364,46.4904,46.163,46.1727,34018.0
2021-03-22 09:35:00,47.93,48.14,47.89,48.14,9581.0,46.1534,46.3556,46.1149,46.3556,9581.0
2021-03-22 09:40:00,48.13,48.32,48.03,48.27,10121.0,46.346,46.5289,46.2497,46.4808,10121.0
2021-03-22 09:45:00,48.26,48.32,48.17,48.3,16932.0,46.4712,46.5289,46.3845,46.5097,16932.0
2021-03-22 09:50:00,48.33,48.43,48.3,48.37,10524.0,46.5386,46.6349,46.5097,46.5771,10524.0
2021-03-22 09:55:00,48.38,48.58,48.37,48.48,31910.0,46.5867,46.7793,46.5771,46.683,31910.0
2021-03-22 10:00:00,48.51,48.57,48.41,48.49,54218.0,46.7119,46.7697,46.6156,46.6926,54218.0
2021-03-22 10:05:00,48.51,48.61,48.47,48.49,49666.0,46.7119,46.8082,46.6734,46.6926,49666.0
2021-03-22 10:10:00,48.53,48.76,48.53,48.75,36720.0,46.7312,46.9526,46.7312,46.943,36720.0
2021-03-22 10:15:00,48.74,48.76,48.68,48.7,39900.0,46.9334,46.9526,46.8756,46.8949,39900.0
2021-03-22 10:20:00,48.71,48.73,48.63,48.66,27312.0,46.9045,46.9237,46.8275,46.8563,27312.0
2021-03-22 10:25:00,48.67,48.78,48.65,48.77,41612.0,46.866,46.9719,46.8467,46.9623,41612.0
2021-03-22 10:30:00,48.77,48.79,48.71,48.72,25682.0,46.9623,46.9815,46.9045,46.9141,25682.0
2021-03-22 10:35:00,48.73,48.76,48.72,48.74,5440.0,46.9237,46.9526,46.9141,46.9334,5440.0
2021-03-22 10:40:00,48.75,48.84,48.67,48.83,25857.0,46.943,47.0297,46.866,47.02,25857.0
2021-03-22 10:45:00,48.84,48.93,48.78,48.78,15857.0,47.0297,47.1163,46.9719,46.9719,15857.0
2021-03-22 10:50:00,48.77,48.79,48.74,48.79,12033.0,46.9623,46.9815,46.9334,46.9815,12033.0
2021-03-22 10:55:00,48.79,48.84,48.76,48.77,9519.0,46.9815,47.0297,46.9526,46.9623,9519.0
2021-03-22 11:00:00,48.77,48.79,48.74,48.78,23461.0,46.9623,46.9815,46.9334,46.9719,23461.0
2021-03-22 11:05:00,48.79,48.85,48.76,48.79,15908.0,46.9815,47.0393,46.9526,46.9815,15908.0
2021-03-22 11:10:00,48.78,48.8,48.7,48.73,8161.0,46.9719,46.9912,46.8949,46.9237,8161.0
2021-03-22 11:15:00,48.74,48.78,48.71,48.77,26712.0,46.9334,46.9719,46.9045,46.9623,26712.0
2021-03-22 11:20:00,48.78,48.93,48.77,48.9,19401.0,46.9719,47.1163,46.9623,47.0874,19401.0
2021-03-22 11:25:00,48.88,48.96,48.87,48.89,13194.0,47.0682,47.1452,47.0586,47.0778,13194.0
2021-03-22 11:30:00,48.9,48.97,48.9,48.91,9372.0,47.0874,47.1549,47.0874,47.0971,9372.0
2021-03-22 11:35:00,48.92,48.96,48.86,48.86,9995.0,47.1067,47.1452,47.0489,47.0489,9995.0
2021-03-22 11:40:00,48.84,48.96,48.84,48.96,10208.0,47.0297,47.1452,47.0297,47.1452,10208.0
2021-03-22 11:45:00,48.94,48.96,48.87,48.9,17681.0,47.126,47.1452,47.0586,47.0874,17681.0
2021-03-22 11:50:00,48.9,48.94,48.86,48.88,10305.0,47.0874,47.126,47.0489,47.0682,10305.0
2021-03-22 11:55:00,48.88,49.01,48.88,49.01,38357.0,47.0682,47.1934,47.0682,47.1934,38357.0
2021-03-22 12:00:00,49.01,49.01,48.97,48.97,13035.0,47.1934,47.1934,47.1549,47.1549,13035.0
2021-03-22 12:05:00,48.98,48.99,48.9,48.96,32008.0,47.1645,47.1741,47.0874,47.1452,32008.0
2021-03-22 12:10:00,48.96,48.99,48.88,48.88,7342.0,47.1452,47.1741,47.0682,47.0682,7342.0
2021-03-22 12:15:00,48.87,48.87,48.82,48.84,7049.0,47.0586,47.0586,47.0104,47.0297,7049.0
2021-03-22 12:20:00,48.84,48.95,48.83,48.95,31993.0,47.0297,47.1356,47.02,47.1356,31993.0
2021-03-22 12:25:00,48.95,49.01,48.94,49.01,4737.0,47.1356,47.1934,47.126,47.1934,4737.0
2021-03-22 12:30:00,49.01,49.02,48.92,48.92,8614.0,47.1934,47.203,47.1067,47.1067,8614.0
2021-03-22 12:35:00,48.88,48.89,48.85,48.85,2308.0,47.0682,47.0778,47.0393,47.0393,2308.0
2021-03-22 12:40:00,48.84,48.85,48.78,48.78,9366.0,47.0297,47.0393,46.9719,46.9719,9366.0
2021-03-22 12:45:00,48.8,48.82,48.73,48.79,19689.0,46.9912,47.0104,46.9237,46.9815,19689.0
2021-03-22 12:50:00,48.8,48.84,48.79,48.84,5250.0,46.9912,47.0297,46.9815,47.0297,5250.0
2021-03-22 12:55:00,48.84,48.89,48.84,48.88,8583.0,47.0297,47.0778,47.0297,47.0682,8583.0
2021-03-22 13:00:00,48.89,48.89,48.84,48.84,4641.0,47.0778,47.0778,47.0297,47.0297,4641.0
2021-03-22 13:05:00,48.84,48.92,48.84,48.84,17460.0,47.0297,47.1067,47.0297,47.0297,17460.0
2021-03-22 13:10:00,48.86,48.91,48.86,48.89,18738.0,47.0489,47.0971,47.0489,47.0778,18738.0
2021-03-22 13:15:00,48.91,48.91,48.89,48.89,4991.0,47.0971,47.0971,47.0778,47.0778,4991.0
2021-03-22 13:20:00,48.9,48.97,48.9,48.93,29241.0,47.0874,47.1549,47.0874,47.1163,29241.0
2021-03-22 13:25:00,48.94,48.97,48.89,48.96,3811.0,47.126,47.1549,47.0778,47.1452,3811.0
2021-03-22 13:30:00,48.96,48.97,48.87,48.88,25621.0,47.1452,47.1549,47.0586,47.0682,25621.0
2021-03-22 13:35:00,48.89,48.93,48.85,48.88,20010.0,47.0778,47.1163,47.0393,47.0682,20010.0
2021-03-22 13:40:00,48.89,48.91,48.88,48.91,20002.0,47.0778,47.0971,47.0682,47.0971,20002.0
2021-03-22 13:45:00,48.9,48.94,48.89,48.93,4000.0,47.0874,47.126,47.0778,47.1163,4000.0
2021-03-22 13:50:00,48.95,48.98,48.94,48.98,8088.0,47.1356,47.1645,47.126,47.1645,8088.0
2021-03-22 13:55:00,48.98,49.02,48.97,49.0,22815.0,47.1645,47.203,47.1549,47.1837,22815.0
2021-03-22 14:00:00,49.02,49.06,49.01,49.01,9213.0,47.203,47.2415,47.1934,47.1934,9213.0
2021-03-22 14:05:00,49.01,49.04,49.01,49.01,6720.0,47.1934,47.2223,47.1934,47.1934,6720.0
2021-03-22 14:10:00,49.01,49.01,48.97,48.98,4122.0,47.1934,47.1934,47.1549,47.1645,4122.0
2021-03-22 14:15:00,48.98,48.98,48.95,48.95,2732.0,47.1645,47.1645,47.1356,47.1356,2732.0
2021-03-22 14:20:00,48.96,48.97,48.92,48.92,2210.0,47.1452,47.1549,47.1067,47.1067,2210.0
2021-03-22 14:25:00,48.93,48.95,48.92,48.94,16162.0,47.1163,47.1356,47.1067,47.126,16162.0
2021-03-22 14:30:00,48.94,48.95,48.93,48.94,3383.0,47.126,47.1356,47.1163,47.126,3383.0
2021-03-22 14:35:00,48.95,49.01,48.92,49.01,18607.0,47.1356,47.1934,47.1067,47.1934,18607.0
2021-03-22 14:40:00,49.01,49.04,48.97,49.0,16575.0,47.1934,47.2223,47.1549,47.1837,16575.0
2021-03-22 14:45:00,49.0,49.01,48.96,48.97,11996.0,47.1837,47.1934,47.1452,47.1549,11996.0
2021-03-22 14:50:00,48.96,49.0,48.95,48.96,16690.0,47.1452,47.1837,47.1356,47.1452,16690.0
2021-03-22 14:55:00,48.97,49.05,48.96,49.04,16650.0,47.1549,47.2319,47.1452,47.2223,16650.0
2021-03-22 15:00:00,49.06,49.07,49.03,49.06,23966.0,47.2415,47.2511,47.2126,47.2415,23966.0
2021-03-22 15:05:00,49.05,49.07,49.01,49.05,36448.0,47.2319,47.2511,47.1934,47.2319,36448.0
2021-03-22 15:10:00,49.05,49.06,49.01,49.01,32858.0,47.2319,47.2415,47.1934,47.1934,32858.0
2021-03-22 15:15:00,49.02,49.02,48.96,48.96,13279.0,47.203,47.203,47.1452,47.1452,13279.0
2021-03-22 15:20:00,48.96,48.97,48.89,48.89,11274.0,47.1452,47.1549,47.0778,47.0778,11274.0
2021-03-22 15:25:00,48.9,48.91,48.85,48.86,10203.0,47.0874,47.0971,47.0393,47.0489,10203.0
2021-03-22 15:30:00,48.85,48.89,48.79,48.8,15840.0,47.0393,47.0778,46.9815,46.9912,15840.0
2021-03-22 15:35:00,48.81,48.82,48.74,48.78,24383.0,47.0008,47.0104,46.9334,46.9719,24383.0
2021-03-22 15:40:00,48.78,48.79,48.73,48.77,12577.0,46.9719,46.9815,46.9237,46.9623,12577.0
2021-03-22 15:45:00,48.77,48.79,48.74,48.75,24542.0,46.9623,46.9815,46.9334,46.943,24542.0
2021-03-22 15:50:00,48.74,48.75,48.7,48.75,27040.0,46.9334,46.943,46.8949,46.943,27040.0
2021-03-22 15:55:00,48.74,48.79,48.7,48.76,69169.0,46.9334,46.9815,46.8949,46.9526,69169.0
2021-03-23 09:30:00,48.71,48.75,48.58,48.72,19401.0,46.9045,46.943,46.7793,46.9141,19401.0
2021-03-23 09:35:00,48.7,48.7,48.55,48.61,5990.0,46.8949,46.8949,46.7504,46.8082,5990.0
2021-03-23 09:40:00,48.6,48.7,48.57,48.7,9240.0,46.7986,46.8949,46.7697,46.8949,9240.0
2021-03-23 09:45:00,48.68,48.68,48.53,48.57,8143.0,46.8756,46.8756,46.7312,46.7697,8143.0
2021-03-23 09:50:00,48.59,48.62,48.48,48.48,9248.0,46.7889,46.8178,46.683,46.683,9248.0
2021-03-23 09:55:00,48.48,48.56,48.44,48.56,6919.0,46.683,46.76,46.6445,46.76,6919.0
2021-03-23 10:00:00,48.57,48.75,48.56,48.66,6737.0,46.7697,46.943,46.76,46.8563,6737.0
2021-03-23 10:05:00,48.65,48.66,48.59,48.59,7055.0,46.8467,46.8563,46.7889,46.7889,7055.0
2021-03-23 10:10:00,48.6,48.72,48.57,48.68,13569.0,46.7986,46.9141,46.7697,46.8756,13569.0
2021-03-23 10:15:00,48.67,48.72,48.64,48.72,7479.0,46.866,46.9141,46.8371,46.9141,7479.0
2021-03-23 10:20:00,48.7,48.71,48.56,48.64,12754.0,46.8949,46.9045,46.76,46.8371,12754.0
2021-03-23 10:25:00,48.68,48.71,48.61,48.62,5320.0,46.8756,46.9045,46.8082,46.8178,5320.0
2021-03-23 10:30:00,48.6,48.64,48.42,48.44,13868.0,46.7986,46.8371,46.6252,46.6445,13868.0
2021-03-23 10:35:00,48.44,48.49,48.36,48.38,11669.0,46.6445,46.6926,46.5675,46.5867,11669.0
2021-03-23 10:40:00,48.38,48.4,48.35,48.37,7452.0,46.5867,46.606,46.5578,46.5771,7452.0
2021-03-23 10:45:00,48.38,48.38,48.3,48.32,13727.0,46.5867,46.5867,46.5097,46.5289,13727.0
2021-03-23 10:50:00,48.31,48.31,48.23,48.28,11053.0,46.5193,46.5193,46.4423,46.4904,11053.0
2021-03-23 10:55:00,48.29,48.43,48.29,48.43,13955.0,46.5001,46.6349,46.5001,46.6349,13955.0
2021-03-23 11:00:00,48.44,48.44,48.31,48.31,16352.0,46.6445,46.6445,46.5193,46.5193,16352.0
2021-03-23 11:05:00,48.3,48.42,48.26,48.42,13048.0,46.5097,46.6252,46.4712,46.6252,13048.0
2021-03-23 11:10:00,48.39,48.49,48.36,48.49,7172.0,46.5963,46.6926,46.5675,46.6926,7172.0
2021-03-23 11:15:00,48.49,48.58,48.46,48.58,15769.0,46.6926,46.7793,46.6638,46.7793,15769.0
2021-03-23 11:20:00,48.59,48.69,48.59,48.68,22208.0,46.7889,46.8852,46.7889,46.8756,22208.0
2021-03-23 11:25:00,48.68,48.68,48.62,48.62,15293.0,46.8756,46.8756,46.8178,46.8178,15293.0
2021-03-23 11:30:00,48.63,48.65,48.54,48.55,9027.0,46.8275,46.8467,46.7408,46.7504,9027.0
2021-03-23 11:35:00,48.54,48.58,48.46,48.47,10484.0,46.7408,46.7793,46.6638,46.6734,10484.0
2021-03-23 11:40:00,48.47,48.53,48.46,48.49,8617.0,46.6734,46.7312,46.6638,46.6926,8617.0
2021-03-23 11:45:00,48.5,48.52,48.45,48.5,13962.0,46.7023,46.7215,46.6541,46.7023,13962.0
2021-03-23 11:50:00,48.5,48.53,48.45,48.45,12471.0,46.7023,46.7312,46.6541,46.6541,12471.0
2021-03-23 11:55:00,48.44,48.49,48.43,48.46,10338.0,46.6445,46.6926,46.6349,46.6638,10338.0
2021-03-23 12:00:00,48.46,48.52,48.45,48.49,13945.0,46.6638,46.7215,46.6541,46.6926,13945.0
2021-03-23 12:05:00,48.47,48.47,48.37,48.43,9918.0,46.6734,46.6734,46.5771,46.6349,9918.0
2021-03-23 12:10:00,48.43,48.45,48.38,48.4,10209.0,46.6349,46.6541,46.5867,46.606,10209.0
2021-03-23 12:15:00,48.4,48.43,48.37,48.43,8391.0,46.606,46.6349,46.5771,46.6349,8391.0
2021-03-23 12:20:00,48.44,48.52,48.41,48.52,9474.0,46.6445,46.7215,46.6156,46.7215,9474.0
2021-03-23 12:25:00,48.52,48.52,48.37,48.39,16616.0,46.7215,46.7215,46.5771,46.5963,16616.0
2021-03-23 12:30:00,48.38,48.43,48.38,48.4,15267.0,46.5867,46.6349,46.5867,46.606,15267.0
2021-03-23 12:35:00,48.39,48.5,48.38,48.5,7556.0,46.5963,46.7023,46.5867,46.7023,7556.0
2021-03-23 12:40:00,48.52,48.52,48.46,48.49,13704.0,46.7215,46.7215,46.6638,46.6926,13704.0
2021-03-23 12:45:00,48.49,48.51,48.45,48.46,15743.0,46.6926,46.7119,46.6541,46.6638,15743.0
2021-03-23 12:50:00,48.41,48.48,48.41,48.48,11076.0,46.6156,46.683,46.6156,46.683,11076.0
2021-03-23 12:55:00,48.49,48.5,48.44,48.45,5340.0,46.6926,46.7023,46.6445,46.6541,5340.0
2021-03-23 13:00:00,48.45,48.47,48.42,48.43,8592.0,46.6541,46.6734,46.6252,46.6349,8592.0
2021-03-23 13:05:00,48.42,48.42,48.37,48.41,18412.0,46.6252,46.6252,46.5771,46.6156,18412.0
2021-03-23 13:10:00,48.4,48.42,48.37,48.41,17551.0,46.606,46.6252,46.5771,46.6156,17551.0
2021-03-23 13:15:00,48.42,48.42,48.38,48.39,5441.0,46.6252,46.6252,46.5867,46.5963,5441.0
2021-03-23 13:20:00,48.39,48.4,48.37,48.39,9027.0,46.5963,46.606,46.5771,46.5963,9027.0
2021-03-23 13:25:00,48.39,48.39,48.32,48.39,19809.0,46.5963,46.5963,46.5289,46.5963,19809.0
2021-03-23 13:30:00,48.39,48.41,48.35,48.36,9687.0,46.5963,46.6156,46.5578,46.5675,9687.0
2021-03-23 13:35:00,48.37,48.39,48.33,48.33,8628.0,46.5771,46.5963,46.5386,46.5386,8628.0
2021-03-23 13:40:00,48.33,48.34,48.24,48.24,8636.0,46.5386,46.5482,46.4519,46.4519,8636.0
2021-03-23 13:45:00,48.23,48.27,48.21,48.25,19913.0,46.4423,46.4808,46.423,46.4615,19913.0
2021-03-23 13:50:00,48.24,48.25,48.21,48.23,19322.0,46.4519,46.4615,46.423,46.4423,19322.0
2021-03-23 13:55:00,48.21,48.24,48.18,48.24,14674.0,46.423,46.4519,46.3941,46.4519,14674.0
2021-03-23 14:00:00,48.24,48.26,48.21,48.26,9495.0,46.4519,46.4712,46.423,46.4712,9495.0
2021-03-23 14:05:00,48.26,48.27,48.2,48.27,13416.0,46.4712,46.4808,46.4134,46.4808,13416.0
2021-03-23 14:10:00,48.28,48.34,48.26,48.32,11923.0,46.4904,46.5482,46.4712,46.5289,11923.0
2021-03-23 14:15:00,48.31,48.31,48.27,48.29,13325.0,46.5193,46.5193,46.4808,46.5001,13325.0
2021-03-23 14:20:00,48.29,48.31,48.28,48.3,10024.0,46.5001,46.5193,46.4904,46.5097,10024.0
2021-03-23 14:25:00,48.29,48.31,48.24,48.3,9428.0,46.5001,46.5193,46.4519,46.5097,9428.0
2021-03-23 14:30:00,48.3,48.31,48.26,48.29,8824.0,46.5097,46.5193,46.4712,46.5001,8824.0
2021-03-23 14:35:00,48.29,48.3,48.27,48.28,9653.0,46.5001,46.5097,46.4808,46.4904,9653.0
2021-03-23 14:40:00,48.28,48.28,48.19,48.23,15940.0,46.4904,46.4904,46.4038,46.4423,15940.0
2021-03-23 14:45:00,48.23,48.24,48.19,48.24,8149.0,46.4423,46.4519,46.4038,46.4519,8149.0
2021-03-23 14:50:00,48.25,48.25,48.18,48.21,9902.0,46.4615,46.4615,46.3941,46.423,9902.0
2021-03-23 14:55:00,48.21,48.21,48.09,48.09,9563.0,46.423,46.423,46.3075,46.3075,9563.0
2021-03-23 15:00:00,48.1,48.13,48.03,48.13,16560.0,46.3171,46.346,46.2497,46.346,16560.0
2021-03-23 15:05:00,48.13,48.15,48.09,48.09,13513.0,46.346,46.3652,46.3075,46.3075,13513.0
2021-03-23 15:10:00,48.09,48.1,48.02,48.03,9329.0,46.3075,46.3171,46.2401,46.2497,9329.0
2021-03-23 15:15:00,48.02,48.02,47.96,47.97,16347.0,46.2401,46.2401,46.1823,46.1919,16347.0
2021-03-23 15:20:00,47.96,47.96,47.81,47.85,24301.0,46.1823,46.1823,46.0378,46.0764,24301.0
2021-03-23 15:25:00,47.84,47.92,47.81,47.87,14053.0,46.0667,46.1438,46.0378,46.0956,14053.0
2021-03-23 15:30:00,47.86,47.88,47.8,47.83,15217.0,46.086,46.1053,46.0282,46.0571,15217.0
2021-03-23 15:35:00,47.83,47.93,47.81,47.84,14856.0,46.0571,46.1534,46.0378,46.0667,14856.0
2021-03-23 15:40:00,47.84,47.87,47.79,47.85,28201.0,46.0667,46.0956,46.0186,46.0764,28201.0
2021-03-23 15:45:00,47.85,47.89,47.8,47.83,30965.0,46.0764,46.1149,46.0282,46.0571,30965.0
2021-03-23 15:50:00,47.83,47.91,47.8,47.91,50437.0,46.0571,46.1341,46.0282,46.1341,50437.0
2021-03-23 15:55:00,47.92,47.95,47.86,47.87,84674.0,46.1438,46.1727,46.086,46.0956,84674.0
2021-03-24 09:30:00,48.2,48.2,47.98,48.16,29443.0,46.4134,46.4134,46.2015,46.3749,29443.0
2021-03-24 09:35:00,48.15,48.36,48.15,48.33,20056.0,46.3652,46.5675,46.3652,46.5386,20056.0
2021-03-24 09:40:00,48.34,48.54,48.32,48.54,20585.0,46.5482,46.7408,46.5289,46.7408,20585.0
2021-03-24 09:45:00,48.57,48.66,48.52,48.52,22945.0,46.7697,46.8563,46.7215,46.7215,22945.0
2021-03-24 09:50:00,48.46,48.48,48.29,48.36,7739.0,46.6638,46.683,46.5001,46.5675,7739.0
2021-03-24 09:55:00,48.36,48.49,48.36,48.41,9192.0,46.5675,46.6926,46.5675,46.6156,9192.0
2021-03-24 10:00:00,48.4,48.51,48.36,48.39,8922.0,46.606,46.7119,46.5675,46.5963,8922.0
2021-03-24 10:05:00,48.39,48.48,48.37,48.41,10093.0,46.5963,46.683,46.5771,46.6156,10093.0
2021-03-24 10:10:00,48.41,48.5,48.38,48.42,43260.0,46.6156,46.7023,46.5867,46.6252,43260.0
2021-03-24 10:15:00,48.38,48.4,48.22,48.23,6697.0,46.5867,46.606,46.4327,46.4423,6697.0
2021-03-24 10:20:00,48.24,48.38,48.24,48.3,17070.0,46.4519,46.5867,46.4519,46.5097,17070.0
2021-03-24 10:25:00,48.32,48.37,48.27,48.35,14248.0,46.5289,46.5771,46.4808,46.5578,14248.0
2021-03-24 10:30:00,48.38,48.38,48.26,48.35,10143.0,46.5867,46.5867,46.4712,46.5578,10143.0
2021-03-24 10:35:00,48.33,48.38,48.32,48.33,9450.0,46.5386,46.5867,46.5289,46.5386,9450.0
2021-03-24 10:40:00,48.32,48.41,48.32,48.41,8600.0,46.5289,46.6156,46.5289,46.6156,8600.0
2021-03-24 10:45:00,48.39,48.51,48.39,48.49,15768.0,46.5963,46.7119,46.5963,46.6926,15768.0
2021-03-24 10:50:00,48.49,48.6,48.49,48.59,11967.0,46.6926,46.7986,46.6926,46.7889,11967.0
2021-03-24 10:55:00,48.59,48.64,48.52,48.58,14468.0,46.7889,46.8371,46.7215,46.7793,14468.0
2021-03-24 11:00:00,48.59,48.71,48.59,48.7,7315.0,46.7889,46.9045,46.7889,46.8949,7315.0
2021-03-24 11:05:00,48.72,48.79,48.72,48.79,12338.0,46.9141,46.9815,46.9141,46.9815,12338.0
2021-03-24 11:10:00,48.8,48.83,48.72,48.74,8333.0,46.9912,47.02,46.9141,46.9334,8333.0
2021-03-24 11:15:00,48.75,48.75,48.61,48.61,14896.0,46.943,46.943,46.8082,46.8082,14896.0
2021-03-24 11:20:00,48.61,48.66,48.61,48.64,7893.0,46.8082,46.8563,46.8082,46.8371,7893.0
2021-03-24 11:25:00,48.64,48.7,48.63,48.65,13672.0,46.8371,46.8949,46.8275,46.8467,13672.0
2021-03-24 11:30:00,48.67,48.72,48.66,48.72,7387.0,46.866,46.9141,46.8563,46.9141,7387.0
2021-03-24 11:35:00,48.7,48.76,48.68,48.69,9574.0,46.8949,46.9526,46.8756,46.8852,9574.0
2021-03-24 11:40:00,48.69,48.7,48.62,48.66,6842.0,46.8852,46.8949,46.8178,46.8563,6842.0
2021-03-24 11:45:00,48.67,48.68,48.62,48.65,10417.0,46.866,46.8756,46.8178,46.8467,10417.0
2021-03-24 11:50:00,48.65,48.65,48.57,48.57,6599.0,46.8467,46.8467,46.7697,46.7697,6599.0
2021-03-24 11:55:00,48.57,48.58,48.48,48.57,8242.0,46.7697,46.7793,46.683,46.7697,8242.0
2021-03-24 12:00:00,48.57,48.62,48.53,48.59,4738.0,46.7697,46.8178,46.7312,46.7889,4738.0
2021-03-24 12:05:00,48.59,48.64,48.57,48.64,8227.0,46.7889,46.8371,46.7697,46.8371,8227.0
2021-03-24 12:10:00,48.66,48.7,48.63,48.68,10114.0,46.8563,46.8949,46.8275,46.8756,10114.0
2021-03-24 12:15:00,48.68,48.75,48.66,48.72,16542.0,46.8756,46.943,46.8563,46.9141,16542.0
2021-03-24 12:20:00,48.72,48.72,48.68,48.69,3733.0,46.9141,46.9141,46.8756,46.8852,3733.0
2021-03-24 12:25:00,48.68,48.7,48.62,48.67,12840.0,46.8756,46.8949,46.8178,46.866,12840.0
2021-03-24 12:30:00,48.66,48.67,48.63,48.67,5531.0,46.8563,46.866,46.8275,46.866,5531.0
2021-03-24 12:35:00,48.68,48.71,48.62,48.65,8937.0,46.8756,46.9045,46.8178,46.8467,8937.0
2021-03-24 12:40:00,48.66,48.69,48.64,48.67,7947.0,46.8563,46.8852,46.8371,46.866,7947.0
2021-03-24 12:45:00,48.67,48.69,48.63,48.63,6851.0,46.866,46.8852,46.8275,46.8275,6851.0
2021-03-24 12:50:00,48.62,48.62,48.55,48.56,4871.0,46.8178,46.8178,46.7504,46.76,4871.0
2021-03-24 12:55:00,48.56,48.6,48.55,48.55,7465.0,46.76,46.7986,46.7504,46.7504,7465.0
2021-03-24 13:00:00,48.55,48.56,48.47,48.47,4408.0,46.7504,46.76,46.6734,46.6734,4408.0
2021-03-24 13:05:00,48.48,48.49,48.4,48.41,10547.0,46.683,46.6926,46.606,46.6156,10547.0
2021-03-24 13:10:00,48.39,48.39,48.25,48.25,7619.0,46.5963,46.5963,46.4615,46.4615,7619.0
2021-03-24 13:15:00,48.25,48.25,48.18,48.21,11112.0,46.4615,46.4615,46.3941,46.423,11112.0
2021-03-24 13:20:00,48.21,48.23,48.2,48.22,9066.0,46.423,46.4423,46.4134,46.4327,9066.0
2021-03-24 13:25:00,48.23,48.23,48.17,48.19,20590.0,46.4423,46.4423,46.3845,46.4038,20590.0
2021-03-24 13:30:00,48.21,48.24,48.2,48.21,11946.0,46.423,46.4519,46.4134,46.423,11946.0
2021-03-24 13:35:00,48.21,48.31,48.2,48.28,13019.0,46.423,46.5193,46.4134,46.4904,13019.0
2021-03-24 13:40:00,48.28,48.29,48.08,48.09,10474.0,46.4904,46.5001,46.2978,46.3075,10474.0
2021-03-24 13:45:00,48.09,48.23,48.08,48.21,18523.0,46.3075,46.4423,46.2978,46.423,18523.0
2021-03-24 13:50:00,48.22,48.27,48.19,48.21,10601.0,46.4327,46.4808,46.4038,46.423,10601.0
2021-03-24 13:55:00,48.21,48.22,48.16,48.2,8473.0,46.423,46.4327,46.3749,46.4134,8473.0
2021-03-24 14:00:00,48.18,48.2,48.12,48.15,9985.0,46.3941,46.4134,46.3364,46.3652,9985.0
2021-03-24 14:05:00,48.15,48.24,48.15,48.21,8817.0,46.3652,46.4519,46.3652,46.423,8817.0
2021-03-24 14:10:00,48.21,48.22,48.14,48.14,6459.0,46.423,46.4327,46.3556,46.3556,6459.0
2021-03-24 14:15:00,48.14,48.17,48.09,48.13,11983.0,46.3556,46.3845,46.3075,46.346,11983.0
2021-03-24 14:20:00,48.14,48.2,48.13,48.13,17302.0,46.3556,46.4134,46.346,46.346,17302.0
2021-03-24 14:25:00,48.15,48.15,48.04,48.05,9499.0,46.3652,46.3652,46.2593,46.269,9499.0
2021-03-24 14:30:00,48.05,48.05,47.95,48.03,17804.0,46.269,46.269,46.1727,46.2497,17804.0
2021-03-24 14:35:00,48.03,48.04,47.97,47.97,13540.0,46.2497,46.2593,46.1919,46.1919,13540.0
2021-03-24 14:40:00,48.01,48.01,47.96,47.97,5246.0,46.2304,46.2304,46.1823,46.1919,5246.0
2021-03-24 14:45:00,47.98,48.1,47.92,48.09,10023.0,46.2015,46.3171,46.1438,46.3075,10023.0
2021-03-24 14:50:00,48.1,48.11,47.97,47.98,8807.0,46.3171,46.3267,46.1919,46.2015,8807.0
2021-03-24 14:55:00,47.98,48.01,47.96,47.97,7238.0,46.2015,46.2304,46.1823,46.1919,7238.0
2021-03-24 15:00:00,47.98,48.03,47.96,48.03,10556.0,46.2015,46.2497,46.1823,46.2497,10556.0
2021-03-24 15:05:00,48.03,48.09,48.03,48.06,5776.0,46.2497,46.3075,46.2497,46.2786,5776.0
2021-03-24 15:10:00,48.06,48.14,48.04,48.13,10971.0,46.2786,46.3556,46.2593,46.346,10971.0
2021-03-24 15:15:00,48.12,48.23,48.1,48.22,7310.0,46.3364,46.4423,46.3171,46.4327,7310.0
2021-03-24 15:20:00,48.21,48.21,48.11,48.17,7486.0,46.423,46.423,46.3267,46.3845,7486.0
2021-03-24 15:25:00,48.18,48.21,48.14,48.17,23987.0,46.3941,46.423,46.3556,46.3845,23987.0
2021-03-24 15:30:00,48.18,48.18,48.05,48.07,13061.0,46.3941,46.3941,46.269,46.2882,13061.0
2021-03-24 15:35:00,48.06,48.07,48.02,48.02,23439.0,46.2786,46.2882,46.2401,46.2401,23439.0
2021-03-24 15:40:00,48.02,48.03,47.98,47.99,17027.0,46.2401,46.2497,46.2015,46.2112,17027.0
2021-03-24 15:45:00,47.98,48.08,47.97,48.05,17765.0,46.2015,46.2978,46.1919,46.269,17765.0
2021-03-24 15:50:00,48.05,48.1,47.95,47.98,59396.0,46.269,46.3171,46.1727,46.2015,59396.0
2021-03-24 15:55:00,47.98,47.99,47.92,47.96,73094.0,46.2015,46.2112,46.1438,46.1823,73094.0
2021-03-25 09:30:00,47.51,47.62,47.42,47.49,23912.0,45.749,45.8549,45.6623,45.7297,23912.0
2021-03-25 09:35:00,47.43,47.65,47.28,47.48,18308.0,45.6719,45.8838,45.5275,45.7201,18308.0
2021-03-25 09:40:00,47.48,47.6,47.43,47.55,10072.0,45.7201,45.8356,45.6719,45.7875,10072.0
2021-03-25 09:45:00,47.54,47.66,47.48,47.61,13988.0,45.7779,45.8934,45.7201,45.8453,13988.0
2021-03-25 09:50:00,47.61,47.64,47.41,47.43,7553.0,45.8453,45.8741,45.6527,45.6719,7553.0
2021-03-25 09:55:00,47.4,47.53,47.38,47.46,9067.0,45.643,45.7682,45.6238,45.7008,9067.0
2021-03-25 10:00:00,47.46,47.46,47.37,47.42,16246.0,45.7008,45.7008,45.6142,45.6623,16246.0
2021-03-25 10:05:00,47.41,47.5,47.39,47.48,8475.0,45.6527,45.7393,45.6334,45.7201,8475.0
2021-03-25 10:10:00,47.47,47.5,47.41,47.48,11552.0,45.7105,45.7393,45.6527,45.7201,11552.0
2021-03-25 10:15:00,47.48,47.48,47.22,47.24,10447.0,45.7201,45.7201,45.4697,45.489,10447.0
2021-03-25 10:20:00,47.27,47.4,47.25,47.34,16534.0,45.5179,45.643,45.4986,45.5853,16534.0
2021-03-25 10:25:00,47.34,47.39,47.23,47.28,16561.0,45.5853,45.6334,45.4793,45.5275,16561.0
2021-03-25 10:30:00,47.25,47.33,47.23,47.24,12419.0,45.4986,45.5756,45.4793,45.489,12419.0
2021-03-25 10:35:00,47.25,47.28,47.19,47.22,8235.0,45.4986,45.5275,45.4408,45.4697,8235.0
2021-03-25 10:40:00,47.21,47.21,47.11,47.13,17751.0,45.4601,45.4601,45.3638,45.3831,17751.0
2021-03-25 10:45:00,47.15,47.16,47.03,47.06,13928.0,45.4023,45.4119,45.2868,45.3156,13928.0
2021-03-25 10:50:00,47.05,47.05,46.95,47.0,30074.0,45.306,45.306,45.2097,45.2579,30074.0
2021-03-25 10:55:00,47.01,47.18,47.0,47.18,28240.0,45.2675,45.4312,45.2579,45.4312,28240.0
2021-03-25 11:00:00,47.19,47.29,47.11,47.12,23933.0,45.4408,45.5371,45.3638,45.3734,23933.0
2021-03-25 11:05:00,47.11,47.16,47.04,47.04,11864.0,45.3638,45.4119,45.2964,45.2964,11864.0
2021-03-25 11:10:00,47.02,47.18,47.01,47.18,9676.0,45.2771,45.4312,45.2675,45.4312,9676.0
2021-03-25 11:15:00,47.17,47.21,47.14,47.17,10598.0,45.4216,45.4601,45.3927,45.4216,10598.0
2021-03-25 11:20:00,47.2,47.27,47.17,47.22,15767.0,45.4505,45.5179,45.4216,45.4697,15767.0
2021-03-25 11:25:00,47.22,47.27,47.14,47.23,15652.0,45.4697,45.5179,45.3927,45.4793,15652.0
2021-03-25 11:30:00,47.25,47.4,47.25,47.39,22110.0,45.4986,45.643,45.4986,45.6334,22110.0
2021-03-25 11:35:00,47.41,47.41,47.32,47.34,10283.0,45.6527,45.6527,45.566,45.5853,10283.0
2021-03-25 11:40:00,47.32,47.35,47.22,47.22,13101.0,45.566,45.5949,45.4697,45.4697,13101.0
2021-03-25 11:45:00,47.22,47.31,47.2,47.26,9831.0,45.4697,45.5564,45.4505,45.5082,9831.0
2021-03-25 11:50:00,47.25,47.37,47.21,47.36,13227.0,45.4986,45.6142,45.4601,45.6045,13227.0
2021-03-25 11:55:00,47.36,47.42,47.31,47.41,14695.0,45.6045,45.6623,45.5564,45.6527,14695.0
2021-03-25 12:00:00,47.43,47.5,47.39,47.5,26449.0,45.6719,45.7393,45.6334,45.7393,26449.0
2021-03-25 12:05:00,47.48,47.48,47.42,47.45,11083.0,45.7201,45.7201,45.6623,45.6912,11083.0
2021-03-25 12:10:00,47.48,47.49,47.4,47.44,21463.0,45.7201,45.7297,45.643,45.6816,21463.0
2021-03-25 12:15:00,47.42,47.58,47.42,47.57,19461.0,45.6623,45.8164,45.6623,45.8067,19461.0
2021-03-25 12:20:00,47.59,47.65,47.55,47.65,7180.0,45.826,45.8838,45.7875,45.8838,7180.0
2021-03-25 12:25:00,47.64,47.71,47.63,47.7,12128.0,45.8741,45.9416,45.8645,45.9319,12128.0
2021-03-25 12:30:00,47.71,47.75,47.68,47.72,10980.0,45.9416,45.9801,45.9127,45.9512,10980.0
2021-03-25 12:35:00,47.72,47.74,47.67,47.72,9983.0,45.9512,45.9704,45.903,45.9512,9983.0
2021-03-25 12:40:00,47.73,47.8,47.72,47.75,11308.0,45.9608,46.0282,45.9512,45.9801,11308.0
2021-03-25 12:45:00,47.75,47.87,47.74,47.83,22888.0,45.9801,46.0956,45.9704,46.0571,22888.0
2021-03-25 12:50:00,47.82,47.85,47.76,47.79,16247.0,46.0475,46.0764,45.9897,46.0186,16247.0
2021-03-25 12:55:00,47.8,47.8,47.75,47.78,10927.0,46.0282,46.0282,45.9801,46.009,10927.0
2021-03-25 13:00:00,47.78,47.78,47.65,47.78,9512.0,46.009,46.009,45.8838,46.009,9512.0
2021-03-25 13:05:00,47.79,47.82,47.74,47.81,15801.0,46.0186,46.0475,45.9704,46.0378,15801.0
2021-03-25 13:10:00,47.81,47.9,47.81,47.9,10619.0,46.0378,46.1245,46.0378,46.1245,10619.0
2021-03-25 13:15:00,47.91,47.95,47.88,47.91,8616.0,46.1341,46.1727,46.1053,46.1341,8616.0
2021-03-25 13:20:00,47.91,47.94,47.89,47.92,5736.0,46.1341,46.163,46.1149,46.1438,5736.0
2021-03-25 13:25:00,47.93,47.99,47.86,47.88,5464.0,46.1534,46.2112,46.086,46.1053,5464.0
2021-03-25 13:30:00,47.88,47.88,47.76,47.78,6692.0,46.1053,46.1053,45.9897,46.009,6692.0
2021-03-25 13:35:00,47.78,47.81,47.73,47.8,6403.0,46.009,46.0378,45.9608,46.0282,6403.0
2021-03-25 13:40:00,47.81,47.94,47.81,47.91,8453.0,46.0378,46.163,46.0378,46.1341,8453.0
2021-03-25 13:45:00,47.93,47.95,47.82,47.82,7021.0,46.1534,46.1727,46.0475,46.0475,7021.0
2021-03-25 13:50:00,47.81,47.83,47.76,47.83,6926.0,46.0378,46.0571,45.9897,46.0571,6926.0
2021-03-25 13:55:00,47.85,47.86,47.73,47.76,5961.0,46.0764,46.086,45.9608,45.9897,5961.0
2021-03-25 14:00:00,47.74,47.74,47.69,47.7,8026.0,45.9704,45.9704,45.9223,45.9319,8026.0
2021-03-25 14:05:00,47.71,47.76,47.69,47.73,6418.0,45.9416,45.9897,45.9223,45.9608,6418.0
2021-03-25 14:10:00,47.72,47.76,47.71,47.74,4981.0,45.9512,45.9897,45.9416,45.9704,4981.0
2021-03-25 14:15:00,47.75,47.83,47.74,47.82,9524.0,45.9801,46.0571,45.9704,46.0475,9524.0
2021-03-25 14:20:00,47.87,47.87,47.77,47.81,7422.0,46.0956,46.0956,45.9993,46.0378,7422.0
2021-03-25 14:25:00,47.82,47.82,47.64,47.64,7987.0,46.0475,46.0475,45.8741,45.8741,7987.0
2021-03-25 14:30:00,47.64,47.65,47.62,47.64,14700.0,45.8741,45.8838,45.8549,45.8741,14700.0
2021-03-25 14:35:00,47.63,47.75,47.63,47.72,21527.0,45.8645,45.9801,45.8645,45.9512,21527.0
2021-03-25 14:40:00,47.72,47.79,47.72,47.74,17511.0,45.9512,46.0186,45.9512,45.9704,17511.0
2021-03-25 14:45:00,47.74,47.79,47.72,47.72,21819.0,45.9704,46.0186,45.9512,45.9512,21819.0
2021-03-25 14:50:00,47.73,47.75,47.69,47.73,16511.0,45.9608,45.9801,45.9223,45.9608,16511.0
2021-03-25 14:55:00,47.73,47.75,47.65,47.72,16466.0,45.9608,45.9801,45.8838,45.9512,16466.0
2021-03-25 15:00:00,47.71,47.75,47.69,47.72,18202.0,45.9416,45.9801,45.9223,45.9512,18202.0
2021-03-25 15:05:00,47.72,47.75,47.65,47.68,13708.0,45.9512,45.9801,45.8838,45.9127,13708.0
2021-03-25 15:10:00,47.67,47.78,47.67,47.74,22396.0,45.903,46.009,45.903,45.9704,22396.0
2021-03-25 15:15:00,47.73,47.86,47.73,47.84,18893.0,45.9608,46.086,45.9608,46.0667,18893.0
2021-03-25 15:20:00,47.84,47.87,47.77,47.77,26467.0,46.0667,46.0956,45.9993,45.9993,26467.0
2021-03-25 15:25:00,47.77,47.82,47.77,47.81,40343.0,45.9993,46.0475,45.9993,46.0378,40343.0
2021-03-25 15:30:00,47.82,47.9,47.75,47.84,23546.0,46.0475,46.1245,45.9801,46.0667,23546.0
2021-03-25 15:35:00,47.83,47.88,47.77,47.88,21162.0,46.0571,46.1053,45.9993,46.1053,21162.0
2021-03-25 15:40:00,47.89,47.89,47.81,47.86,27757.0,46.1149,46.1149,46.0378,46.086,27757.0
2021-03-25 15:45:00,47.87,47.88,47.76,47.77,60663.0,46.0956,46.1053,45.9897,45.9993,60663.0
2021-03-25 15:50:00,47.78,47.88,47.76,47.79,74950.0,46.009,46.1053,45.9897,46.0186,74950.0
2021-03-25 15:55:00,47.78,47.94,47.77,47.94,141979.0,46.009,46.163,45.9993,46.163,141979.0
2021-03-26 09:30:00,48.3,48.39,47.8,47.93,36474.0,46.5097,46.5963,46.0282,46.1534,36474.0
2021-03-26 09:35:00,47.93,47.97,47.79,47.94,13405.0,46.1534,46.1919,46.0186,46.163,13405.0
2021-03-26 09:40:00,47.9,48.3,47.9,48.19,22949.0,46.1245,46.5097,46.1245,46.4038,22949.0
2021-03-26 09:45:00,48.2,48.26,48.13,48.16,13500.0,46.4134,46.4712,46.346,46.3749,13500.0
2021-03-26 09:50:00,48.17,48.21,48.03,48.12,10300.0,46.3845,46.423,46.2497,46.3364,10300.0
2021-03-26 09:55:00,48.13,48.18,48.06,48.14,8113.0,46.346,46.3941,46.2786,46.3556,8113.0
2021-03-26 10:00:00,48.1,48.24,48.08,48.2,30923.0,46.3171,46.4519,46.2978,46.4134,30923.0
2021-03-26 10:05:00,48.2,48.34,48.17,48.29,53044.0,46.4134,46.5482,46.3845,46.5001,53044.0
2021-03-26 10:10:00,48.29,48.38,48.24,48.34,15156.0,46.5001,46.5867,46.4519,46.5482,15156.0
2021-03-26 10:15:00,48.34,48.49,48.31,48.44,57869.0,46.5482,46.6926,46.5193,46.6445,57869.0
2021-03-26 10:20:00,48.47,48.56,48.42,48.51,28700.0,46.6734,46.76,46.6252,46.7119,28700.0
2021-03-26 10:25:00,48.52,48.62,48.5,48.62,25833.0,46.7215,46.8178,46.7023,46.8178,25833.0
2021-03-26 10:30:00,48.65,48.65,48.58,48.63,10809.0,46.8467,46.8467,46.7793,46.8275,10809.0
2021-03-26 10:35:00,48.62,48.63,48.54,48.58,16988.0,46.8178,46.8275,46.7408,46.7793,16988.0
2021-03-26 10:40:00,48.6,48.66,48.59,48.64,21258.0,46.7986,46.8563,46.7889,46.8371,21258.0
2021-03-26 10:45:00,48.64,48.66,48.59,48.61,17344.0,46.8371,46.8563,46.7889,46.8082,17344.0
2021-03-26 10:50:00,48.61,48.68,48.58,48.58,24975.0,46.8082,46.8756,46.7793,46.7793,24975.0
2021-03-26 10:55:00,48.56,48.59,48.52,48.55,9154.0,46.76,46.7889,46.7215,46.7504,9154.0
2021-03-26 11:00:00,48.56,48.63,48.56,48.58,24899.0,46.76,46.8275,46.76,46.7793,24899.0
2021-03-26 11:05:00,48.58,48.63,48.51,48.53,6469.0,46.7793,46.8275,46.7119,46.7312,6469.0
2021-03-26 11:10:00,48.54,48.54,48.46,48.49,6992.0,46.7408,46.7408,46.6638,46.6926,6992.0
2021-03-26 11:15:00,48.48,48.48,48.39,48.44,6786.0,46.683,46.683,46.5963,46.6445,6786.0
2021-03-26 11:20:00,48.48,48.48,48.33,48.35,6361.0,46.683,46.683,46.5386,46.5578,6361.0
2021-03-26 11:25:00,48.33,48.46,48.33,48.46,10523.0,46.5386,46.6638,46.5386,46.6638,10523.0
2021-03-26 11:30:00,48.47,48.55,48.43,48.55,24620.0,46.6734,46.7504,46.6349,46.7504,24620.0
2021-03-26 11:35:00,48.54,48.54,48.47,48.49,7154.0,46.7408,46.7408,46.6734,46.6926,7154.0
2021-03-26 11:40:00,48.49,48.5,48.43,48.47,4022.0,46.6926,46.7023,46.6349,46.6734,4022.0
2021-03-26 11:45:00,48.47,48.48,48.44,48.45,5675.0,46.6734,46.683,46.6445,46.6541,5675.0
2021-03-26 11:50:00,48.43,48.46,48.37,48.4,10235.0,46.6349,46.6638,46.5771,46.606,10235.0
2021-03-26 11:55:00,48.41,48.46,48.39,48.39,15664.0,46.6156,46.6638,46.5963,46.5963,15664.0
2021-03-26 12:00:00,48.4,48.41,48.37,48.4,13939.0,46.606,46.6156,46.5771,46.606,13939.0
2021-03-26 12:05:00,48.41,48.46,48.4,48.46,20410.0,46.6156,46.6638,46.606,46.6638,20410.0
2021-03-26 12:10:00,48.46,48.47,48.44,48.45,25484.0,46.6638,46.6734,46.6445,46.6541,25484.0
2021-03-26 12:15:00,48.46,48.54,48.46,48.54,10227.0,46.6638,46.7408,46.6638,46.7408,10227.0
2021-03-26 12:20:00,48.53,48.57,48.53,48.55,3526.0,46.7312,46.7697,46.7312,46.7504,3526.0
2021-03-26 12:25:00,48.58,48.63,48.56,48.63,5295.0,46.7793,46.8275,46.76,46.8275,5295.0
2021-03-26 12:30:00,48.65,48.66,48.61,48.66,6622.0,46.8467,46.8563,46.8082,46.8563,6622.0
2021-03-26 12:35:00,48.65,48.7,48.65,48.69,6070.0,46.8467,46.8949,46.8467,46.8852,6070.0
2021-03-26 12:40:00,48.69,48.76,48.68,48.71,5414.0,46.8852,46.9526,46.8756,46.9045,5414.0
2021-03-26 12:45:00,48.71,48.72,48.65,48.68,7164.0,46.9045,46.9141,46.8467,46.8756,7164.0
2021-03-26 12:50:00,48.69,48.7,48.65,48.65,8520.0,46.8852,46.8949,46.8467,46.8467,8520.0
2021-03-26 12:55:00,48.66,48.67,48.63,48.65,14268.0,46.8563,46.866,46.8275,46.8467,14268.0
2021-03-26 13:00:00,48.65,48.7,48.63,48.68,9427.0,46.8467,46.8949,46.8275,46.8756,9427.0
2021-03-26 13:05:00,48.67,48.75,48.64,48.68,6305.0,46.866,46.943,46.8371,46.8756,6305.0
2021-03-26 13:10:00,48.7,48.71,48.67,48.7,5366.0,46.8949,46.9045,46.866,46.8949,5366.0
2021-03-26 13:15:00,48.7,48.74,48.69,48.71,8522.0,46.8949,46.9334,46.8852,46.9045,8522.0
2021-03-26 13:20:00,48.71,48.83,48.7,48.83,39040.0,46.9045,47.02,46.8949,47.02,39040.0
2021-03-26 13:25:00,48.82,48.86,48.8,48.83,7721.0,47.0104,47.0489,46.9912,47.02,7721.0
2021-03-26 13:30:00,48.85,48.85,48.75,48.76,14641.0,47.0393,47.0393,46.943,46.9526,14641.0
2021-03-26 13:35:00,48.77,48.78,48.67,48.67,12101.0,46.9623,46.9719,46.866,46.866,12101.0
2021-03-26 13:40:00,48.68,48.71,48.61,48.61,7871.0,46.8756,46.9045,46.8082,46.8082,7871.0
2021-03-26 13:45:00,48.6,48.61,48.49,48.51,9522.0,46.7986,46.8082,46.6926,46.7119,9522.0
2021-03-26 13:50:00,48.52,48.61,48.51,48.55,14094.0,46.7215,46.8082,46.7119,46.7504,14094.0
2021-03-26 13:55:00,48.54,48.55,48.46,48.46,13248.0,46.7408,46.7504,46.6638,46.6638,13248.0
2021-03-26 14:00:00,48.46,48.47,48.34,48.4,19926.0,46.6638,46.6734,46.5482,46.606,19926.0
2021-03-26 14:05:00,48.38,48.41,48.2,48.2,15533.0,46.5867,46.6156,46.4134,46.4134,15533.0
2021-03-26 14:10:00,48.23,48.23,48.07,48.09,22986.0,46.4423,46.4423,46.2882,46.3075,22986.0
2021-03-26 14:15:00,48.09,48.1,48.01,48.1,26674.0,46.3075,46.3171,46.2304,46.3171,26674.0
2021-03-26 14:20:00,48.09,48.18,48.07,48.11,30212.0,46.3075,46.3941,46.2882,46.3267,30212.0
2021-03-26 14:25:00,48.14,48.16,48.08,48.12,22426.0,46.3556,46.3749,46.2978,46.3364,22426.0
2021-03-26 14:30:00,48.12,48.18,48.11,48.16,22594.0,46.3364,46.3941,46.3267,46.3749,22594.0
2021-03-26 14:35:00,48.19,48.25,48.17,48.17,15315.0,46.4038,46.4615,46.3845,46.3845,15315.0
2021-03-26 14:40:00,48.16,48.2,48.09,48.12,19276.0,46.3749,46.4134,46.3075,46.3364,19276.0
2021-03-26 14:45:00,48.11,48.12,48.0,48.0,14138.0,46.3267,46.3364,46.2208,46.2208,14138.0
2021-03-26 14:50:00,48.0,48.2,47.94,48.18,26426.0,46.2208,46.4134,46.163,46.3941,26426.0
2021-03-26 14:55:00,48.17,48.25,48.14,48.24,13682.0,46.3845,46.4615,46.3556,46.4519,13682.0
2021-03-26 15:00:00,48.23,48.28,48.22,48.26,19313.0,46.4423,46.4904,46.4327,46.4712,19313.0
2021-03-26 15:05:00,48.27,48.31,48.22,48.22,11975.0,46.4808,46.5193,46.4327,46.4327,11975.0
2021-03-26 15:10:00,48.23,48.23,48.15,48.16,25527.0,46.4423,46.4423,46.3652,46.3749,25527.0
2021-03-26 15:15:00,48.17,48.21,48.13,48.21,19021.0,46.3845,46.423,46.346,46.423,19021.0
2021-03-26 15:20:00,48.2,48.26,48.1,48.11,20444.0,46.4134,46.4712,46.3171,46.3267,20444.0
2021-03-26 15:25:00,48.11,48.17,48.08,48.16,41359.0,46.3267,46.3845,46.2978,46.3749,41359.0
2021-03-26 15:30:00,48.16,48.2,48.12,48.16,37629.0,46.3749,46.4134,46.3364,46.3749,37629.0
2021-03-26 15:35:00,48.16,48.23,48.07,48.1,48151.0,46.3749,46.4423,46.2882,46.3171,48151.0
2021-03-26 15:40:00,48.1,48.14,48.07,48.14,75553.0,46.3171,46.3556,46.2882,46.3556,75553.0
2021-03-26 15:45:00,48.14,48.15,48.09,48.13,70978.0,46.3556,46.3652,46.3075,46.346,70978.0
2021-03-26 15:50:00,48.12,48.24,48.08,48.24,142139.0,46.3364,46.4519,46.2978,46.4519,142139.0
2021-03-26 15:55:00,48.23,48.54,48.23,48.47,209236.0,46.4423,46.7408,46.4423,46.6734,209236.0
2021-03-29 09:30:00,48.09,48.34,48.02,48.33,25934.0,46.3075,46.5482,46.2401,46.5386,25934.0
2021-03-29 09:35:00,48.31,48.45,48.31,48.34,35318.0,46.5193,46.6541,46.5193,46.5482,35318.0
2021-03-29 09:40:00,48.31,48.39,48.05,48.09,18439.0,46.5193,46.5963,46.269,46.3075,18439.0
2021-03-29 09:45:00,48.04,48.12,47.94,47.94,26950.0,46.2593,46.3364,46.163,46.163,26950.0
2021-03-29 09:50:00,47.94,48.09,47.94,48.08,7925.0,46.163,46.3075,46.163,46.2978,7925.0
2021-03-29 09:55:00,48.07,48.27,48.02,48.19,9967.0,46.2882,46.4808,46.2401,46.4038,9967.0
2021-03-29 10:00:00,48.17,48.25,48.11,48.22,10891.0,46.3845,46.4615,46.3267,46.4327,10891.0
2021-03-29 10:05:00,48.24,48.25,48.1,48.1,8429.0,46.4519,46.4615,46.3171,46.3171,8429.0
2021-03-29 10:10:00,48.08,48.19,48.04,48.11,7493.0,46.2978,46.4038,46.2593,46.3267,7493.0
2021-03-29 10:15:00,48.1,48.13,48.04,48.13,11619.0,46.3171,46.346,46.2593,46.346,11619.0
2021-03-29 10:20:00,48.13,48.13,47.99,48.06,10020.0,46.346,46.346,46.2112,46.2786,10020.0
2021-03-29 10:25:00,48.07,48.16,48.04,48.05,7361.0,46.2882,46.3749,46.2593,46.269,7361.0
2021-03-29 10:30:00,48.06,48.08,47.94,47.94,47670.0,46.2786,46.2978,46.163,46.163,47670.0
2021-03-29 10:35:00,47.96,48.14,47.94,48.09,99634.0,46.1823,46.3556,46.163,46.3075,99634.0
2021-03-29 10:40:00,48.09,48.17,48.04,48.12,18899.0,46.3075,46.3845,46.2593,46.3364,18899.0
2021-03-29 10:45:00,48.12,48.17,48.08,48.13,20769.0,46.3364,46.3845,46.2978,46.346,20769.0
2021-03-29 10:50:00,48.09,48.13,48.04,48.04,9425.0,46.3075,46.346,46.2593,46.2593,9425.0
2021-03-29 10:55:00,48.03,48.19,48.02,48.12,49067.0,46.2497,46.4038,46.2401,46.3364,49067.0
2021-03-29 11:00:00,48.13,48.14,48.07,48.13,12261.0,46.346,46.3556,46.2882,46.346,12261.0
2021-03-29 11:05:00,48.14,48.17,48.11,48.15,9854.0,46.3556,46.3845,46.3267,46.3652,9854.0
2021-03-29 11:10:00,48.17,48.21,48.13,48.15,32885.0,46.3845,46.423,46.346,46.3652,32885.0
2021-03-29 11:15:00,48.14,48.18,48.04,48.07,16835.0,46.3556,46.3941,46.2593,46.2882,16835.0
2021-03-29 11:20:00,48.07,48.13,48.05,48.12,3531.0,46.2882,46.346,46.269,46.3364,3531.0
2021-03-29 11:25:00,48.12,48.21,48.12,48.18,8390.0,46.3364,46.423,46.3364,46.3941,8390.0
2021-03-29 11:30:00,48.18,48.28,48.16,48.28,7380.0,46.3941,46.4904,46.3749,46.4904,7380.0
2021-03-29 11:35:00,48.27,48.35,48.27,48.3,6969.0,46.4808,46.5578,46.4808,46.5097,6969.0
2021-03-29 11:40:00,48.33,48.34,48.31,48.31,12514.0,46.5386,46.5482,46.5193,46.5193,12514.0
2021-03-29 11:45:00,48.31,48.32,48.25,48.26,12410.0,46.5193,46.5289,46.4615,46.4712,12410.0
2021-03-29 11:50:00,48.23,48.32,48.22,48.32,7494.0,46.4423,46.5289,46.4327,46.5289,7494.0
2021-03-29 11:55:00,48.33,48.36,48.32,48.32,14013.0,46.5386,46.5675,46.5289,46.5289,14013.0
2021-03-29 12:00:00,48.33,48.35,48.32,48.32,5852.0,46.5386,46.5578,46.5289,46.5289,5852.0
2021-03-29 12:05:00,48.31,48.33,48.21,48.22,11172.0,46.5193,46.5386,46.423,46.4327,11172.0
2021-03-29 12:10:00,48.23,48.26,48.19,48.22,9318.0,46.4423,46.4712,46.4038,46.4327,9318.0
2021-03-29 12:15:00,48.19,48.2,48.09,48.13,6750.0,46.4038,46.4134,46.3075,46.346,6750.0
2021-03-29 12:20:00,48.15,48.16,48.09,48.11,6892.0,46.3652,46.3749,46.3075,46.3267,6892.0
2021-03-29 12:25:00,48.11,48.18,48.11,48.15,11276.0,46.3267,46.3941,46.3267,46.3652,11276.0
2021-03-29 12:30:00,48.15,48.17,48.13,48.16,6171.0,46.3652,46.3845,46.346,46.3749,6171.0
2021-03-29 12:35:00,48.16,48.24,48.16,48.23,16171.0,46.3749,46.4519,46.3749,46.4423,16171.0
2021-03-29 12:40:00,48.23,48.35,48.21,48.32,46279.0,46.4423,46.5578,46.423,46.5289,46279.0
2021-03-29 12:45:00,48.33,48.39,48.29,48.38,23671.0,46.5386,46.5963,46.5001,46.5867,23671.0
2021-03-29 12:50:00,48.36,48.43,48.34,48.43,4602.0,46.5675,46.6349,46.5482,46.6349,4602.0
2021-03-29 12:55:00,48.46,48.49,48.44,48.49,6820.0,46.6638,46.6926,46.6445,46.6926,6820.0
2021-03-29 13:00:00,48.5,48.56,48.48,48.54,5110.0,46.7023,46.76,46.683,46.7408,5110.0
2021-03-29 13:05:00,48.55,48.62,48.55,48.56,5578.0,46.7504,46.8178,46.7504,46.76,5578.0
2021-03-29 13:10:00,48.56,48.61,48.55,48.61,6194.0,46.76,46.8082,46.7504,46.8082,6194.0
2021-03-29 13:15:00,48.62,48.64,48.59,48.6,9847.0,46.8178,46.8371,46.7889,46.7986,9847.0
2021-03-29 13:20:00,48.64,48.64,48.53,48.6,7851.0,46.8371,46.8371,46.7312,46.7986,7851.0
2021-03-29 13:25:00,48.62,48.62,48.43,48.48,16912.0,46.8178,46.8178,46.6349,46.683,16912.0
2021-03-29 13:30:00,48.48,48.62,48.44,48.61,9573.0,46.683,46.8178,46.6445,46.8082,9573.0
2021-03-29 13:35:00,48.61,48.62,48.5,48.5,9145.0,46.8082,46.8178,46.7023,46.7023,9145.0
2021-03-29 13:40:00,48.5,48.55,48.48,48.49,10687.0,46.7023,46.7504,46.683,46.6926,10687.0
2021-03-29 13:45:00,48.48,48.53,48.42,48.46,13497.0,46.683,46.7312,46.6252,46.6638,13497.0
2021-03-29 13:50:00,48.47,48.51,48.45,48.46,7932.0,46.6734,46.7119,46.6541,46.6638,7932.0
2021-03-29 13:55:00,48.44,48.48,48.42,48.48,8904.0,46.6445,46.683,46.6252,46.683,8904.0
2021-03-29 14:00:00,48.48,48.56,48.46,48.53,8579.0,46.683,46.76,46.6638,46.7312,8579.0
2021-03-29 14:05:00,48.55,48.63,48.55,48.63,18943.0,46.7504,46.8275,46.7504,46.8275,18943.0
2021-03-29 14:10:00,48.62,48.62,48.5,48.61,6597.0,46.8178,46.8178,46.7023,46.8082,6597.0
2021-03-29 14:15:00,48.6,48.6,48.5,48.5,5797.0,46.7986,46.7986,46.7023,46.7023,5797.0
2021-03-29 14:20:00,48.51,48.56,48.5,48.56,9442.0,46.7119,46.76,46.7023,46.76,9442.0
2021-03-29 14:25:00,48.57,48.57,48.52,48.54,9618.0,46.7697,46.7697,46.7215,46.7408,9618.0
2021-03-29 14:30:00,48.53,48.55,48.45,48.53,50256.0,46.7312,46.7504,46.6541,46.7312,50256.0
2021-03-29 14:35:00,48.53,48.58,48.47,48.54,14108.0,46.7312,46.7793,46.6734,46.7408,14108.0
2021-03-29 14:40:00,48.54,48.63,48.54,48.63,20861.0,46.7408,46.8275,46.7408,46.8275,20861.0
2021-03-29 14:45:00,48.63,48.77,48.62,48.73,18348.0,46.8275,46.9623,46.8178,46.9237,18348.0
2021-03-29 14:50:00,48.76,48.82,48.72,48.79,10408.0,46.9526,47.0104,46.9141,46.9815,10408.0
2021-03-29 14:55:00,48.79,48.81,48.65,48.72,18064.0,46.9815,47.0008,46.8467,46.9141,18064.0
2021-03-29 15:00:00,48.73,48.79,48.71,48.72,24465.0,46.9237,46.9815,46.9045,46.9141,24465.0
2021-03-29 15:05:00,48.73,48.79,48.7,48.78,18289.0,46.9237,46.9815,46.8949,46.9719,18289.0
2021-03-29 15:10:00,48.78,48.83,48.74,48.82,19882.0,46.9719,47.02,46.9334,47.0104,19882.0
2021-03-29 15:15:00,48.82,48.88,48.82,48.83,26362.0,47.0104,47.0682,47.0104,47.02,26362.0
2021-03-29 15:20:00,48.83,48.88,48.77,48.84,24883.0,47.02,47.0682,46.9623,47.0297,24883.0
2021-03-29 15:25:00,48.88,48.91,48.83,48.88,16970.0,47.0682,47.0971,47.02,47.0682,16970.0
2021-03-29 15:30:00,48.9,48.9,48.82,48.83,18632.0,47.0874,47.0874,47.0104,47.02,18632.0
2021-03-29 15:35:00,48.83,48.9,48.83,48.84,17869.0,47.02,47.0874,47.02,47.0297,17869.0
2021-03-29 15:40:00,48.84,48.87,48.77,48.77,17687.0,47.0297,47.0586,46.9623,46.9623,17687.0
2021-03-29 15:45:00,48.79,48.82,48.75,48.75,35262.0,46.9815,47.0104,46.943,46.943,35262.0
2021-03-29 15:50:00,48.75,48.78,48.65,48.7,67809.0,46.943,46.9719,46.8467,46.8949,67809.0
2021-03-29 15:55:00,48.69,48.7,48.49,48.54,211793.0,46.8852,46.8949,46.6926,46.7408,211793.0
2021-03-30 09:30:00,48.34,48.55,48.33,48.41,42206.0,46.5482,46.7504,46.5386,46.6156,42206.0
2021-03-30 09:35:00,48.41,48.62,48.38,48.55,22506.0,46.6156,46.8178,46.5867,46.7504,22506.0
2021-03-30 09:40:00,48.53,48.6,48.43,48.48,22881.0,46.7312,46.7986,46.6349,46.683,22881.0
2021-03-30 09:45:00,48.45,48.5,48.41,48.42,15352.0,46.6541,46.7023,46.6156,46.6252,15352.0
2021-03-30 09:50:00,48.45,48.58,48.39,48.54,17679.0,46.6541,46.7793,46.5963,46.7408,17679.0
2021-03-30 09:55:00,48.55,48.64,48.48,48.56,27070.0,46.7504,46.8371,46.683,46.76,27070.0
2021-03-30 10:00:00,48.6,48.67,48.53,48.57,32072.0,46.7986,46.866,46.7312,46.7697,32072.0
2021-03-30 10:05:00,48.54,48.71,48.53,48.68,28838.0,46.7408,46.9045,46.7312,46.8756,28838.0
2021-03-30 10:10:00,48.68,48.71,48.61,48.66,15079.0,46.8756,46.9045,46.8082,46.8563,15079.0
2021-03-30 10:15:00,48.65,48.67,48.55,48.57,10372.0,46.8467,46.866,46.7504,46.7697,10372.0
2021-03-30 10:20:00,48.59,48.66,48.49,48.66,13880.0,46.7889,46.8563,46.6926,46.8563,13880.0
2021-03-30 10:25:00,48.66,48.84,48.64,48.84,34250.0,46.8563,47.0297,46.8371,47.0297,34250.0
2021-03-30 10:30:00,48.84,48.9,48.83,48.85,32900.0,47.0297,47.0874,47.02,47.0393,32900.0
2021-03-30 10:35:00,48.87,48.97,48.8,48.97,37544.0,47.0586,47.1549,46.9912,47.1549,37544.0
2021-03-30 10:40:00,48.98,49.02,48.94,49.02,8063.0,47.1645,47.203,47.126,47.203,8063.0
2021-03-30 10:45:00,49.0,49.0,48.93,48.98,13711.0,47.1837,47.1837,47.1163,47.1645,13711.0
2021-03-30 10:50:00,48.98,48.99,48.86,48.91,15486.0,47.1645,47.1741,47.0489,47.0971,15486.0
2021-03-30 10:55:00,48.9,48.96,48.89,48.95,8024.0,47.0874,47.1452,47.0778,47.1356,8024.0
2021-03-30 11:00:00,48.93,48.96,48.89,48.95,11519.0,47.1163,47.1452,47.0778,47.1356,11519.0
2021-03-30 11:05:00,48.95,49.01,48.91,49.0,18752.0,47.1356,47.1934,47.0971,47.1837,18752.0
2021-03-30 11:10:00,48.99,49.01,48.95,48.98,19018.0,47.1741,47.1934,47.1356,47.1645,19018.0
2021-03-30 11:15:00,48.98,49.0,48.92,48.95,9574.0,47.1645,47.1837,47.1067,47.1356,9574.0
2021-03-30 11:20:00,48.95,48.97,48.87,48.91,6060.0,47.1356,47.1549,47.0586,47.0971,6060.0
2021-03-30 11:25:00,48.89,48.92,48.82,48.87,7932.0,47.0778,47.1067,47.0104,47.0586,7932.0
2021-03-30 11:30:00,48.89,48.91,48.83,48.85,9175.0,47.0778,47.0971,47.02,47.0393,9175.0
2021-03-30 11:35:00,48.83,48.84,48.77,48.8,32791.0,47.02,47.0297,46.9623,46.9912,32791.0
2021-03-30 11:40:00,48.78,48.81,48.76,48.78,5620.0,46.9719,47.0008,46.9526,46.9719,5620.0
2021-03-30 11:45:00,48.8,48.85,48.73,48.73,16858.0,46.9912,47.0393,46.9237,46.9237,16858.0
2021-03-30 11:50:00,48.74,48.74,48.67,48.69,9784.0,46.9334,46.9334,46.866,46.8852,9784.0
2021-03-30 11:55:00,48.68,48.69,48.57,48.61,6823.0,46.8756,46.8852,46.7697,46.8082,6823.0
2021-03-30 12:00:00,48.59,48.7,48.59,48.69,17854.0,46.7889,46.8949,46.7889,46.8852,17854.0
2021-03-30 12:05:00,48.7,48.73,48.69,48.72,9551.0,46.8949,46.9237,46.8852,46.9141,9551.0
2021-03-30 12:10:00,48.73,48.75,48.69,48.73,10655.0,46.9237,46.943,46.8852,46.9237,10655.0
2021-03-30 12:15:00,48.75,48.75,48.67,48.69,6639.0,46.943,46.943,46.866,46.8852,6639.0
2021-03-30 12:20:00,48.69,48.74,48.66,48.72,8386.0,46.8852,46.9334,46.8563,46.9141,8386.0
2021-03-30 12:25:00,48.73,48.75,48.69,48.71,14717.0,46.9237,46.943,46.8852,46.9045,14717.0
2021-03-30 12:30:00,48.72,48.75,48.71,48.72,6062.0,46.9141,46.943,46.9045,46.9141,6062.0
2021-03-30 12:35:00,48.73,48.75,48.7,48.7,16116.0,46.9237,46.943,46.8949,46.8949,16116.0
2021-03-30 12:40:00,48.72,48.74,48.69,48.69,10821.0,46.9141,46.9334,46.8852,46.8852,10821.0
2021-03-30 12:45:00,48.69,48.85,48.69,48.84,45759.0,46.8852,47.0393,46.8852,47.0297,45759.0
2021-03-30 12:50:00,48.84,48.91,48.83,48.91,21868.0,47.0297,47.0971,47.02,47.0971,21868.0
2021-03-30 12:55:00,48.93,48.98,48.9,48.91,51290.0,47.1163,47.1645,47.0874,47.0971,51290.0
2021-03-30 13:00:00,48.92,49.03,48.91,49.0,43793.0,47.1067,47.2126,47.0971,47.1837,43793.0
2021-03-30 13:05:00,49.01,49.07,48.93,48.99,33184.0,47.1934,47.2511,47.1163,47.1741,33184.0
2021-03-30 13:10:00,48.98,49.04,48.96,49.03,44717.0,47.1645,47.2223,47.1452,47.2126,44717.0
2021-03-30 13:15:00,49.04,49.05,48.99,49.04,19847.0,47.2223,47.2319,47.1741,47.2223,19847.0
2021-03-30 13:20:00,49.03,49.04,49.01,49.02,15644.0,47.2126,47.2223,47.1934,47.203,15644.0
2021-03-30 13:25:00,49.01,49.03,49.0,49.01,2760.0,47.1934,47.2126,47.1837,47.1934,2760.0
2021-03-30 13:30:00,49.02,49.03,48.95,48.98,11535.0,47.203,47.2126,47.1356,47.1645,11535.0
2021-03-30 13:35:00,48.98,49.03,48.96,49.01,20711.0,47.1645,47.2126,47.1452,47.1934,20711.0
2021-03-30 13:40:00,49.01,49.04,49.0,49.03,21605.0,47.1934,47.2223,47.1837,47.2126,21605.0
2021-03-30 13:45:00,49.03,49.04,48.96,48.98,40529.0,47.2126,47.2223,47.1452,47.1645,40529.0
2021-03-30 13:50:00,49.0,49.01,48.96,48.97,17770.0,47.1837,47.1934,47.1452,47.1549,17770.0
2021-03-30 13:55:00,48.98,49.04,48.98,49.01,35064.0,47.1645,47.2223,47.1645,47.1934,35064.0
2021-03-30 14:00:00,49.0,49.0,48.95,48.98,11845.0,47.1837,47.1837,47.1356,47.1645,11845.0
2021-03-30 14:05:00,48.98,49.13,48.98,49.1,7704.0,47.1645,47.3089,47.1645,47.28,7704.0
2021-03-30 14:10:00,49.1,49.14,49.09,49.14,6719.0,47.28,47.3185,47.2704,47.3185,6719.0
2021-03-30 14:15:00,49.14,49.14,49.1,49.12,7151.0,47.3185,47.3185,47.28,47.2993,7151.0
2021-03-30 14:20:00,49.13,49.14,49.04,49.07,9117.0,47.3089,47.3185,47.2223,47.2511,9117.0
2021-03-30 14:25:00,49.08,49.1,49.06,49.07,7893.0,47.2608,47.28,47.2415,47.2511,7893.0
2021-03-30 14:30:00,49.08,49.13,49.08,49.1,12267.0,47.2608,47.3089,47.2608,47.28,12267.0
2021-03-30 14:35:00,49.1,49.11,49.07,49.1,7322.0,47.28,47.2897,47.2511,47.28,7322.0
2021-03-30 14:40:00,49.11,49.12,49.05,49.07,16085.0,47.2897,47.2993,47.2319,47.2511,16085.0
2021-03-30 14:45:00,49.08,49.1,49.08,49.1,8191.0,47.2608,47.28,47.2608,47.28,8191.0
2021-03-30 14:50:00,49.1,49.15,49.09,49.12,8626.0,47.28,47.3282,47.2704,47.2993,8626.0
2021-03-30 14:55:00,49.13,49.19,49.11,49.19,15171.0,47.3089,47.3667,47.2897,47.3667,15171.0
2021-03-30 15:00:00,49.18,49.28,49.16,49.27,36887.0,47.3571,47.4534,47.3378,47.4437,36887.0
2021-03-30 15:05:00,49.27,49.28,49.21,49.23,16656.0,47.4437,47.4534,47.386,47.4052,16656.0
2021-03-30 15:10:00,49.23,49.23,49.14,49.19,14817.0,47.4052,47.4052,47.3185,47.3667,14817.0
2021-03-30 15:15:00,49.17,49.21,49.15,49.16,10927.0,47.3474,47.386,47.3282,47.3378,10927.0
2021-03-30 15:20:00,49.16,49.21,49.14,49.21,15802.0,47.3378,47.386,47.3185,47.386,15802.0
2021-03-30 15:25:00,49.21,49.24,49.2,49.22,12950.0,47.386,47.4148,47.3763,47.3956,12950.0
2021-03-30 15:30:00,49.21,49.23,49.17,49.22,21035.0,47.386,47.4052,47.3474,47.3956,21035.0
2021-03-30 15:35:00,49.22,49.23,49.17,49.21,19609.0,47.3956,47.4052,47.3474,47.386,19609.0
2021-03-30 15:40:00,49.2,49.2,49.1,49.13,19388.0,47.3763,47.3763,47.28,47.3089,19388.0
2021-03-30 15:45:00,49.13,49.13,49.08,49.09,21289.0,47.3089,47.3089,47.2608,47.2704,21289.0
2021-03-30 15:50:00,49.07,49.1,49.01,49.05,17037.0,47.2511,47.28,47.1934,47.2319,17037.0
2021-03-30 15:55:00,49.05,49.2,49.02,49.2,68370.0,47.2319,47.3763,47.203,47.3763,68370.0
2021-03-31 09:30:00,49.27,49.61,49.24,49.59,54827.0,47.4437,47.7711,47.4148,47.7519,54827.0
2021-03-31 09:35:00,49.62,49.62,49.48,49.54,23835.0,47.7808,47.7808,47.6459,47.7037,23835.0
2021-03-31 09:40:00,49.51,49.61,49.5,49.6,18613.0,47.6748,47.7711,47.6652,47.7615,18613.0
2021-03-31 09:45:00,49.57,49.62,49.48,49.48,24684.0,47.7326,47.7808,47.6459,47.6459,24684.0
2021-03-31 09:50:00,49.49,49.49,49.3,49.33,19271.0,47.6556,47.6556,47.4726,47.5015,19271.0
2021-03-31 09:55:00,49.36,49.37,49.31,49.37,10787.0,47.5304,47.54,47.4822,47.54,10787.0
2021-03-31 10:00:00,49.36,49.39,49.33,49.33,9534.0,47.5304,47.5593,47.5015,47.5015,9534.0
2021-03-31 10:05:00,49.33,49.36,49.31,49.32,7427.0,47.5015,47.5304,47.4822,47.4919,7427.0
2021-03-31 10:10:00,49.32,49.32,49.22,49.27,10369.0,47.4919,47.4919,47.3956,47.4437,10369.0
2021-03-31 10:15:00,49.28,49.28,49.2,49.22,7702.0,47.4534,47.4534,47.3763,47.3956,7702.0
2021-03-31 10:20:00,49.22,49.28,49.22,49.27,8850.0,47.3956,47.4534,47.3956,47.4437,8850.0
2021-03-31 10:25:00,49.28,49.31,49.2,49.23,8966.0,47.4534,47.4822,47.3763,47.4052,8966.0
2021-03-31 10:30:00,49.23,49.28,49.15,49.24,24330.0,47.4052,47.4534,47.3282,47.4148,24330.0
2021-03-31 10:35:00,49.24,49.24,49.19,49.23,6333.0,47.4148,47.4148,47.3667,47.4052,6333.0
2021-03-31 10:40:00,49.22,49.27,49.22,49.24,8999.0,47.3956,47.4437,47.3956,47.4148,8999.0
2021-03-31 10:45:00,49.24,49.25,49.19,49.19,11561.0,47.4148,47.4245,47.3667,47.3667,11561.0
2021-03-31 10:50:00,49.2,49.27,49.19,49.2,16900.0,47.3763,47.4437,47.3667,47.3763,16900.0
2021-03-31 10:55:00,49.21,49.3,49.2,49.27,9105.0,47.386,47.4726,47.3763,47.4437,9105.0
2021-03-31 11:00:00,49.27,49.3,49.22,49.26,13684.0,47.4437,47.4726,47.3956,47.4341,13684.0
2021-03-31 11:05:00,49.26,49.29,49.23,49.26,7569.0,47.4341,47.463,47.4052,47.4341,7569.0
2021-03-31 11:10:00,49.25,49.33,49.2,49.32,27718.0,47.4245,47.5015,47.3763,47.4919,27718.0
2021-03-31 11:15:00,49.32,49.33,49.28,49.3,4992.0,47.4919,47.5015,47.4534,47.4726,4992.0
2021-03-31 11:20:00,49.29,49.29,49.24,49.26,3650.0,47.463,47.463,47.4148,47.4341,3650.0
2021-03-31 11:25:00,49.26,49.26,49.15,49.15,9302.0,47.4341,47.4341,47.3282,47.3282,9302.0
2021-03-31 11:30:00,49.13,49.13,49.07,49.12,4565.0,47.3089,47.3089,47.2511,47.2993,4565.0
2021-03-31 11:35:00,49.12,49.14,49.08,49.1,28559.0,47.2993,47.3185,47.2608,47.28,28559.0
2021-03-31 11:40:00,49.1,49.14,49.08,49.11,57799.0,47.28,47.3185,47.2608,47.2897,57799.0
2021-03-31 11:45:00,49.11,49.16,49.1,49.15,7899.0,47.2897,47.3378,47.28,47.3282,7899.0
2021-03-31 11:50:00,49.15,49.15,49.11,49.12,6861.0,47.3282,47.3282,47.2897,47.2993,6861.0
2021-03-31 11:55:00,49.11,49.13,49.08,49.1,22272.0,47.2897,47.3089,47.2608,47.28,22272.0
2021-03-31 12:00:00,49.09,49.1,49.04,49.09,6775.0,47.2704,47.28,47.2223,47.2704,6775.0
2021-03-31 12:05:00,49.09,49.13,49.08,49.13,17626.0,47.2704,47.3089,47.2608,47.3089,17626.0
2021-03-31 12:10:00,49.12,49.13,49.1,49.12,7783.0,47.2993,47.3089,47.28,47.2993,7783.0
2021-03-31 12:15:00,49.12,49.12,49.1,49.12,3853.0,47.2993,47.2993,47.28,47.2993,3853.0
2021-03-31 12:20:00,49.11,49.12,49.1,49.11,10549.0,47.2897,47.2993,47.28,47.2897,10549.0
2021-03-31 12:25:00,49.11,49.11,49.05,49.1,21523.0,47.2897,47.2897,47.2319,47.28,21523.0
2021-03-31 12:30:00,49.1,49.11,49.08,49.1,9641.0,47.28,47.2897,47.2608,47.28,9641.0
2021-03-31 12:35:00,49.11,49.11,49.07,49.08,7219.0,47.2897,47.2897,47.2511,47.2608,7219.0
2021-03-31 12:40:00,49.08,49.11,49.07,49.11,7057.0,47.2608,47.2897,47.2511,47.2897,7057.0
2021-03-31 12:45:00,49.11,49.15,49.11,49.12,32606.0,47.2897,47.3282,47.2897,47.2993,32606.0
2021-03-31 12:50:00,49.13,49.22,49.12,49.19,13381.0,47.3089,47.3956,47.2993,47.3667,13381.0
2021-03-31 12:55:00,49.19,49.2,49.17,49.18,8188.0,47.3667,47.3763,47.3474,47.3571,8188.0
2021-03-31 13:00:00,49.19,49.2,49.17,49.18,10116.0,47.3667,47.3763,47.3474,47.3571,10116.0
2021-03-31 13:05:00,49.19,49.19,49.15,49.18,6485.0,47.3667,47.3667,47.3282,47.3571,6485.0
2021-03-31 13:10:00,49.17,49.2,49.17,49.18,13098.0,47.3474,47.3763,47.3474,47.3571,13098.0
2021-03-31 13:15:00,49.17,49.19,49.14,49.16,23711.0,47.3474,47.3667,47.3185,47.3378,23711.0
2021-03-31 13:20:00,49.16,49.17,49.15,49.16,6233.0,47.3378,47.3474,47.3282,47.3378,6233.0
2021-03-31 13:25:00,49.17,49.17,49.12,49.13,13722.0,47.3474,47.3474,47.2993,47.3089,13722.0
2021-03-31 13:30:00,49.12,49.14,49.11,49.12,7965.0,47.2993,47.3185,47.2897,47.2993,7965.0
2021-03-31 13:35:00,49.12,49.14,49.08,49.1,7452.0,47.2993,47.3185,47.2608,47.28,7452.0
2021-03-31 13:40:00,49.09,49.11,49.0,49.02,7846.0,47.2704,47.2897,47.1837,47.203,7846.0
2021-03-31 13:45:00,49.01,49.02,48.96,49.02,7209.0,47.1934,47.203,47.1452,47.203,7209.0
2021-03-31 13:50:00,49.02,49.07,49.01,49.07,35376.0,47.203,47.2511,47.1934,47.2511,35376.0
2021-03-31 13:55:00,49.07,49.14,49.05,49.11,13867.0,47.2511,47.3185,47.2319,47.2897,13867.0
2021-03-31 14:00:00,49.12,49.13,49.09,49.12,3835.0,47.2993,47.3089,47.2704,47.2993,3835.0
2021-03-31 14:05:00,49.12,49.12,49.06,49.07,6605.0,47.2993,47.2993,47.2415,47.2511,6605.0
2021-03-31 14:10:00,49.06,49.06,48.99,49.04,13087.0,47.2415,47.2415,47.1741,47.2223,13087.0
2021-03-31 14:15:00,49.05,49.1,49.05,49.09,9527.0,47.2319,47.28,47.2319,47.2704,9527.0
2021-03-31 14:20:00,49.09,49.15,49.07,49.13,10851.0,47.2704,47.3282,47.2511,47.3089,10851.0
2021-03-31 14:25:00,49.13,49.13,49.09,49.1,10385.0,47.3089,47.3089,47.2704,47.28,10385.0
2021-03-31 14:30:00,49.1,49.16,49.1,49.14,6914.0,47.28,47.3378,47.28,47.3185,6914.0
2021-03-31 14:35:00,49.14,49.19,49.13,49.14,5515.0,47.3185,47.3667,47.3089,47.3185,5515.0
2021-03-31 14:40:00,49.12,49.19,49.08,49.19,16719.0,47.2993,47.3667,47.2608,47.3667,16719.0
2021-03-31 14:45:00,49.2,49.21,49.14,49.16,41962.0,47.3763,47.386,47.3185,47.3378,41962.0
2021-03-31 14:50:00,49.16,49.18,49.1,49.12,9719.0,47.3378,47.3571,47.28,47.2993,9719.0
2021-03-31 14:55:00,49.11,49.12,49.08,49.09,15076.0,47.2897,47.2993,47.2608,47.2704,15076.0
2021-03-31 15:00:00,49.09,49.14,49.09,49.1,24035.0,47.2704,47.3185,47.2704,47.28,24035.0
2021-03-31 15:05:00,49.11,49.12,49.09,49.1,13549.0,47.2897,47.2993,47.2704,47.28,13549.0
2021-03-31 15:10:00,49.1,49.12,49.09,49.1,16502.0,47.28,47.2993,47.2704,47.28,16502.0
2021-03-31 15:15:00,49.12,49.22,49.11,49.18,19200.0,47.2993,47.3956,47.2897,47.3571,19200.0
2021-03-31 15:20:00,49.19,49.22,49.18,49.19,15019.0,47.3667,47.3956,47.3571,47.3667,15019.0
2021-03-31 15:25:00,49.2,49.22,49.15,49.16,41283.0,47.3763,47.3956,47.3282,47.3378,41283.0
2021-03-31 15:30:00,49.15,49.2,49.1,49.13,13829.0,47.3282,47.3763,47.28,47.3089,13829.0
2021-03-31 15:35:00,49.13,49.16,49.09,49.11,19364.0,47.3089,47.3378,47.2704,47.2897,19364.0
2021-03-31 15:40:00,49.11,49.16,49.09,49.09,34096.0,47.2897,47.3378,47.2704,47.2704,34096.0
2021-03-31 15:45:00,49.09,49.11,48.97,49.0,57749.0,47.2704,47.2897,47.1549,47.1837,57749.0
2021-03-31 15:50:00,48.99,49.0,48.88,48.9,47199.0,47.1741,47.1837,47.0682,47.0874,47199.0
2021-03-31 15:55:00,48.9,48.91,48.81,48.86,194723.0,47.0874,47.0971,47.0008,47.0489,194723.0
2021-04-01 09:30:00,49.55,49.55,49.3,49.52,53145.0,47.7134,47.7134,47.4726,47.6845,53145.0
2021-04-01 09:35:00,49.5,49.52,49.41,49.43,11618.0,47.6652,47.6845,47.5785,47.5978,11618.0
2021-04-01 09:40:00,49.43,49.56,49.43,49.54,10734.0,47.5978,47.723,47.5978,47.7037,10734.0
2021-04-01 09:45:00,49.55,49.61,49.55,49.6,7577.0,47.7134,47.7711,47.7134,47.7615,7577.0
2021-04-01 09:50:00,49.62,49.72,49.6,49.63,19669.0,47.7808,47.8771,47.7615,47.7904,19669.0
2021-04-01 09:55:00,49.64,49.65,49.58,49.58,7635.0,47.8,47.8096,47.7422,47.7422,7635.0
2021-04-01 10:00:00,49.56,49.65,49.44,49.6,16350.0,47.723,47.8096,47.6074,47.7615,16350.0
2021-04-01 10:05:00,49.6,49.69,49.58,49.69,30710.0,47.7615,47.8482,47.7422,47.8482,30710.0
2021-04-01 10:10:00,49.68,49.77,49.68,49.76,24947.0,47.8385,47.9252,47.8385,47.9156,24947.0
2021-04-01 10:15:00,49.75,49.83,49.75,49.79,24437.0,47.9059,47.983,47.9059,47.9445,24437.0
2021-04-01 10:20:00,49.78,49.82,49.74,49.79,58996.0,47.9348,47.9733,47.8963,47.9445,58996.0
2021-04-01 10:25:00,49.8,49.83,49.73,49.73,46116.0,47.9541,47.983,47.8867,47.8867,46116.0
2021-04-01 10:30:00,49.75,49.81,49.72,49.74,31739.0,47.9059,47.9637,47.8771,47.8963,31739.0
2021-04-01 10:35:00,49.76,49.81,49.72,49.81,13092.0,47.9156,47.9637,47.8771,47.9637,13092.0
2021-04-01 10:40:00,49.82,49.92,49.8,49.92,19639.0,47.9733,48.0696,47.9541,48.0696,19639.0
2021-04-01 10:45:00,49.95,49.97,49.93,49.95,11717.0,48.0985,48.1178,48.0793,48.0985,11717.0
2021-04-01 10:50:00,49.94,49.95,49.72,49.74,22690.0,48.0889,48.0985,47.8771,47.8963,22690.0
2021-04-01 10:55:00,49.76,49.9,49.75,49.9,14525.0,47.9156,48.0504,47.9059,48.0504,14525.0
2021-04-01 11:00:00,49.91,49.93,49.85,49.9,16648.0,48.06,48.0793,48.0022,48.0504,16648.0
2021-04-01 11:05:00,49.9,49.9,49.76,49.77,10505.0,48.0504,48.0504,47.9156,47.9252,10505.0
2021-04-01 11:10:00,49.78,49.8,49.7,49.7,10471.0,47.9348,47.9541,47.8578,47.8578,10471.0
2021-04-01 11:15:00,49.71,49.74,49.63,49.63,9807.0,47.8674,47.8963,47.7904,47.7904,9807.0
2021-04-01 11:20:00,49.63,49.7,49.62,49.65,8892.0,47.7904,47.8578,47.7808,47.8096,8892.0
2021-04-01 11:25:00,49.61,49.68,49.61,49.67,14903.0,47.7711,47.8385,47.7711,47.8289,14903.0
2021-04-01 11:30:00,49.68,49.71,49.66,49.71,12175.0,47.8385,47.8674,47.8193,47.8674,12175.0
2021-04-01 11:35:00,49.7,49.78,49.65,49.73,15803.0,47.8578,47.9348,47.8096,47.8867,15803.0
2021-04-01 11:40:00,49.73,49.79,49.73,49.78,15013.0,47.8867,47.9445,47.8867,47.9348,15013.0
2021-04-01 11:45:00,49.78,49.78,49.74,49.76,12551.0,47.9348,47.9348,47.8963,47.9156,12551.0
2021-04-01 11:50:00,49.76,49.8,49.75,49.78,10723.0,47.9156,47.9541,47.9059,47.9348,10723.0
2021-04-01 11:55:00,49.79,49.83,49.78,49.82,11867.0,47.9445,47.983,47.9348,47.9733,11867.0
2021-04-01 12:00:00,49.82,49.87,49.76,49.8,61871.0,47.9733,48.0215,47.9156,47.9541,61871.0
2021-04-01 12:05:00,49.81,49.86,49.78,49.83,22149.0,47.9637,48.0119,47.9348,47.983,22149.0
2021-04-01 12:10:00,49.83,49.84,49.74,49.76,10225.0,47.983,47.9926,47.8963,47.9156,10225.0
2021-04-01 12:15:00,49.76,49.81,49.74,49.81,10904.0,47.9156,47.9637,47.8963,47.9637,10904.0
2021-04-01 12:20:00,49.81,49.93,49.8,49.9,63592.0,47.9637,48.0793,47.9541,48.0504,63592.0
2021-04-01 12:25:00,49.89,49.9,49.84,49.85,10373.0,48.0407,48.0504,47.9926,48.0022,10373.0
2021-04-01 12:30:00,49.85,49.86,49.83,49.84,8523.0,48.0022,48.0119,47.983,47.9926,8523.0
2021-04-01 12:35:00,49.84,49.89,49.83,49.88,11925.0,47.9926,48.0407,47.983,48.0311,11925.0
2021-04-01 12:40:00,49.88,49.88,49.84,49.84,6444.0,48.0311,48.0311,47.9926,47.9926,6444.0
2021-04-01 12:45:00,49.85,49.89,49.84,49.89,5869.0,48.0022,48.0407,47.9926,48.0407,5869.0
2021-04-01 12:50:00,49.89,49.9,49.87,49.88,12187.0,48.0407,48.0504,48.0215,48.0311,12187.0
2021-04-01 12:55:00,49.89,49.96,49.89,49.95,18329.0,48.0407,48.1082,48.0407,48.0985,18329.0
2021-04-01 13:00:00,49.96,50.03,49.94,50.03,43694.0,48.1082,48.1756,48.0889,48.1756,43694.0
2021-04-01 13:05:00,50.02,50.09,49.99,50.07,21123.0,48.1659,48.2333,48.137,48.2141,21123.0
2021-04-01 13:10:00,50.07,50.12,50.05,50.08,6543.0,48.2141,48.2622,48.1948,48.2237,6543.0
2021-04-01 13:15:00,50.09,50.1,50.04,50.08,14975.0,48.2333,48.243,48.1852,48.2237,14975.0
2021-04-01 13:20:00,50.07,50.18,50.06,50.14,23619.0,48.2141,48.32,48.2044,48.2815,23619.0
2021-04-01 13:25:00,50.14,50.14,50.07,50.09,12654.0,48.2815,48.2815,48.2141,48.2333,12654.0
2021-04-01 13:30:00,50.11,50.17,50.07,50.16,15345.0,48.2526,48.3104,48.2141,48.3007,15345.0
2021-04-01 13:35:00,50.16,50.32,50.16,50.32,19535.0,48.3007,48.4548,48.3007,48.4548,19535.0
2021-04-01 13:40:00,50.31,50.31,50.23,50.25,13792.0,48.4452,48.4452,48.3681,48.3874,13792.0
2021-04-01 13:45:00,50.26,50.31,50.22,50.29,11998.0,48.397,48.4452,48.3585,48.4259,11998.0
2021-04-01 13:50:00,50.29,50.3,50.17,50.2,10855.0,48.4259,48.4356,48.3104,48.3393,10855.0
2021-04-01 13:55:00,50.2,50.27,50.19,50.24,10422.0,48.3393,48.4067,48.3296,48.3778,10422.0
2021-04-01 14:00:00,50.26,50.29,50.24,50.29,6962.0,48.397,48.4259,48.3778,48.4259,6962.0
2021-04-01 14:05:00,50.28,50.29,50.22,50.25,8351.0,48.4163,48.4259,48.3585,48.3874,8351.0
2021-04-01 14:10:00,50.25,50.27,50.22,50.26,9642.0,48.3874,48.4067,48.3585,48.397,9642.0
2021-04-01 14:15:00,50.27,50.29,50.18,50.2,10459.0,48.4067,48.4259,48.32,48.3393,10459.0
2021-04-01 14:20:00,50.21,50.24,50.19,50.2,10779.0,48.3489,48.3778,48.3296,48.3393,10779.0
2021-04-01 14:25:00,50.19,50.26,50.18,50.25,10721.0,48.3296,48.397,48.32,48.3874,10721.0
2021-04-01 14:30:00,50.25,50.32,50.24,50.29,96270.0,48.3874,48.4548,48.3778,48.4259,96270.0
2021-04-01 14:35:00,50.29,50.34,50.28,50.3,38767.0,48.4259,48.4741,48.4163,48.4356,38767.0
2021-04-01 14:40:00,50.3,50.33,50.28,50.3,11989.0,48.4356,48.4644,48.4163,48.4356,11989.0
2021-04-01 14:45:00,50.3,50.3,50.24,50.29,10262.0,48.4356,48.4356,48.3778,48.4259,10262.0
2021-04-01 14:50:00,50.3,50.32,50.26,50.27,12815.0,48.4356,48.4548,48.397,48.4067,12815.0
2021-04-01 14:55:00,50.27,50.3,50.24,50.24,13692.0,48.4067,48.4356,48.3778,48.3778,13692.0
2021-04-01 15:00:00,50.23,50.27,50.23,50.24,8570.0,48.3681,48.4067,48.3681,48.3778,8570.0
2021-04-01 15:05:00,50.25,50.28,50.24,50.26,12303.0,48.3874,48.4163,48.3778,48.397,12303.0
2021-04-01 15:10:00,50.26,50.3,50.23,50.3,25318.0,48.397,48.4356,48.3681,48.4356,25318.0
2021-04-01 15:15:00,50.31,50.32,50.28,50.29,18256.0,48.4452,48.4548,48.4163,48.4259,18256.0
2021-04-01 15:20:00,50.28,50.31,50.26,50.3,16011.0,48.4163,48.4452,48.397,48.4356,16011.0
2021-04-01 15:25:00,50.3,50.32,50.26,50.28,12570.0,48.4356,48.4548,48.397,48.4163,12570.0
2021-04-01 15:30:00,50.29,50.3,50.19,50.21,26989.0,48.4259,48.4356,48.3296,48.3489,26989.0
2021-04-01 15:35:00,50.23,50.27,50.2,50.22,26313.0,48.3681,48.4067,48.3393,48.3585,26313.0
2021-04-01 15:40:00,50.21,50.22,50.16,50.19,24503.0,48.3489,48.3585,48.3007,48.3296,24503.0
2021-04-01 15:45:00,50.2,50.22,50.16,50.2,31483.0,48.3393,48.3585,48.3007,48.3393,31483.0
2021-04-01 15:50:00,50.18,50.25,50.13,50.23,95211.0,48.32,48.3874,48.2719,48.3681,95211.0
2021-04-01 15:55:00,50.23,50.39,50.22,50.35,175420.0,48.3681,48.5222,48.3585,48.4837,175420.0
2021-04-05 09:30:00,50.74,51.1,50.74,51.0,61511.0,48.8592,49.2059,48.8592,49.1096,61511.0
2021-04-05 09:35:00,51.0,51.08,50.81,50.86,45897.0,49.1096,49.1866,48.9266,48.9748,45897.0
2021-04-05 09:40:00,50.87,50.89,50.74,50.81,10725.0,48.9844,49.0037,48.8592,48.9266,10725.0
2021-04-05 09:45:00,50.87,50.89,50.81,50.83,14966.0,48.9844,49.0037,48.9266,48.9459,14966.0
2021-04-05 09:50:00,50.85,50.93,50.77,50.8,43800.0,48.9652,49.0422,48.8881,48.917,43800.0
2021-04-05 09:55:00,50.82,50.87,50.78,50.83,25018.0,48.9363,48.9844,48.8978,48.9459,25018.0
2021-04-05 10:00:00,50.84,50.89,50.81,50.87,20446.0,48.9555,49.0037,48.9266,48.9844,20446.0
2021-04-05 10:05:00,50.86,50.93,50.8,50.91,12479.0,48.9748,49.0422,48.917,49.0229,12479.0
2021-04-05 10:10:00,50.9,50.95,50.87,50.88,21601.0,49.0133,49.0615,48.9844,48.9941,21601.0
2021-04-05 10:15:00,50.9,50.95,50.86,50.87,10717.0,49.0133,49.0615,48.9748,48.9844,10717.0
2021-04-05 10:20:00,50.89,51.05,50.87,51.03,13043.0,49.0037,49.1578,48.9844,49.1385,13043.0
2021-04-05 10:25:00,51.03,51.05,50.97,51.0,35765.0,49.1385,49.1578,49.0807,49.1096,35765.0
2021-04-05 10:30:00,50.99,51.08,50.99,51.08,14346.0,49.1,49.1866,49.1,49.1866,14346.0
2021-04-05 10:35:00,51.06,51.07,50.96,50.99,12850.0,49.1674,49.177,49.0711,49.1,12850.0
2021-04-05 10:40:00,51.0,51.06,50.99,51.06,7887.0,49.1096,49.1674,49.1,49.1674,7887.0
2021-04-05 10:45:00,51.05,51.09,51.05,51.08,18231.0,49.1578,49.1963,49.1578,49.1866,18231.0
2021-04-05 10:50:00,51.07,51.08,50.88,50.88,7721.0,49.177,49.1866,48.9941,48.9941,7721.0
2021-04-05 10:55:00,50.85,50.98,50.83,50.93,14873.0,48.9652,49.0903,48.9459,49.0422,14873.0
2021-04-05 11:00:00,50.93,50.93,50.8,50.8,11614.0,49.0422,49.0422,48.917,48.917,11614.0
2021-04-05 11:05:00,50.8,50.83,50.77,50.79,9123.0,48.917,48.9459,48.8881,48.9074,9123.0
2021-04-05 11:10:00,50.81,50.89,50.79,50.8,7830.0,48.9266,49.0037,48.9074,48.917,7830.0
2021-04-05 11:15:00,50.82,50.95,50.81,50.91,25809.0,48.9363,49.0615,48.9266,49.0229,25809.0
2021-04-05 11:20:00,50.91,50.93,50.87,50.91,16471.0,49.0229,49.0422,48.9844,49.0229,16471.0
2021-04-05 11:25:00,50.9,50.96,50.89,50.94,13712.0,49.0133,49.0711,49.0037,49.0518,13712.0
2021-04-05 11:30:00,50.93,50.95,50.92,50.95,12206.0,49.0422,49.0615,49.0326,49.0615,12206.0
2021-04-05 11:35:00,50.97,51.01,50.94,50.97,14147.0,49.0807,49.1192,49.0518,49.0807,14147.0
2021-04-05 11:40:00,50.95,50.96,50.92,50.94,9763.0,49.0615,49.0711,49.0326,49.0518,9763.0
2021-04-05 11:45:00,50.94,50.95,50.88,50.94,16803.0,49.0518,49.0615,48.9941,49.0518,16803.0
2021-04-05 11:50:00,50.94,50.95,50.86,50.9,17174.0,49.0518,49.0615,48.9748,49.0133,17174.0
2021-04-05 11:55:00,50.9,50.96,50.88,50.9,13930.0,49.0133,49.0711,48.9941,49.0133,13930.0
2021-04-05 12:00:00,50.91,50.97,50.88,50.97,18457.0,49.0229,49.0807,48.9941,49.0807,18457.0
2021-04-05 12:05:00,50.97,51.02,50.97,51.0,6639.0,49.0807,49.1289,49.0807,49.1096,6639.0
2021-04-05 12:10:00,50.99,51.01,50.97,50.99,6405.0,49.1,49.1192,49.0807,49.1,6405.0
2021-04-05 12:15:00,50.99,51.05,50.99,51.03,13013.0,49.1,49.1578,49.1,49.1385,13013.0
2021-04-05 12:20:00,51.04,51.06,51.02,51.04,6248.0,49.1481,49.1674,49.1289,49.1481,6248.0
2021-04-05 12:25:00,51.06,51.13,51.06,51.12,9285.0,49.1674,49.2348,49.1674,49.2252,9285.0
2021-04-05 12:30:00,51.13,51.22,51.12,51.21,11674.0,49.2348,49.3215,49.2252,49.3118,11674.0
2021-04-05 12:35:00,51.21,51.23,51.17,51.21,76237.0,49.3118,49.3311,49.2733,49.3118,76237.0
2021-04-05 12:40:00,51.21,51.24,51.16,51.2,11898.0,49.3118,49.3407,49.2637,49.3022,11898.0
2021-04-05 12:45:00,51.2,51.2,51.16,51.18,7941.0,49.3022,49.3022,49.2637,49.2829,7941.0
2021-04-05 12:50:00,51.17,51.2,51.14,51.14,11507.0,49.2733,49.3022,49.2444,49.2444,11507.0
2021-04-05 12:55:00,51.12,51.12,51.06,51.1,6486.0,49.2252,49.2252,49.1674,49.2059,6486.0
2021-04-05 13:00:00,51.1,51.11,51.05,51.06,8275.0,49.2059,49.2155,49.1578,49.1674,8275.0
2021-04-05 13:05:00,51.08,51.13,51.04,51.12,9361.0,49.1866,49.2348,49.1481,49.2252,9361.0
2021-04-05 13:10:00,51.11,51.11,51.06,51.07,7676.0,49.2155,49.2155,49.1674,49.177,7676.0
2021-04-05 13:15:00,51.08,51.11,51.07,51.09,12007.0,49.1866,49.2155,49.177,49.1963,12007.0
2021-04-05 13:20:00,51.1,51.12,51.05,51.07,54120.0,49.2059,49.2252,49.1578,49.177,54120.0
2021-04-05 13:25:00,51.07,51.12,51.05,51.06,11341.0,49.177,49.2252,49.1578,49.1674,11341.0
2021-04-05 13:30:00,51.07,51.2,51.05,51.15,15333.0,49.177,49.3022,49.1578,49.254,15333.0
2021-04-05 13:35:00,51.17,51.18,51.08,51.09,8912.0,49.2733,49.2829,49.1866,49.1963,8912.0
2021-04-05 13:40:00,51.09,51.15,51.08,51.09,8663.0,49.1963,49.254,49.1866,49.1963,8663.0
2021-04-05 13:45:00,51.1,51.16,51.09,51.1,9474.0,49.2059,49.2637,49.1963,49.2059,9474.0
2021-04-05 13:50:00,51.1,51.19,51.08,51.18,19001.0,49.2059,49.2926,49.1866,49.2829,19001.0
2021-04-05 13:55:00,51.18,51.19,51.13,51.18,6270.0,49.2829,49.2926,49.2348,49.2829,6270.0
2021-04-05 14:00:00,51.19,51.19,51.09,51.11,11866.0,49.2926,49.2926,49.1963,49.2155,11866.0
2021-04-05 14:05:00,51.11,51.15,51.1,51.14,7302.0,49.2155,49.254,49.2059,49.2444,7302.0
2021-04-05 14:10:00,51.15,51.25,51.14,51.23,16384.0,49.254,49.3503,49.2444,49.3311,16384.0
2021-04-05 14:15:00,51.23,51.24,51.16,51.17,13180.0,49.3311,49.3407,49.2637,49.2733,13180.0
2021-04-05 14:20:00,51.17,51.19,51.11,51.11,17246.0,49.2733,49.2926,49.2155,49.2155,17246.0
2021-04-05 14:25:00,51.13,51.13,51.03,51.04,43191.0,49.2348,49.2348,49.1385,49.1481,43191.0
2021-04-05 14:30:00,51.06,51.1,51.03,51.05,8201.0,49.1674,49.2059,49.1385,49.1578,8201.0
2021-04-05 14:35:00,51.04,51.04,50.96,51.0,6743.0,49.1481,49.1481,49.0711,49.1096,6743.0
2021-04-05 14:40:00,51.0,51.07,50.98,51.01,16832.0,49.1096,49.177,49.0903,49.1192,16832.0
2021-04-05 14:45:00,51.03,51.06,51.01,51.04,8925.0,49.1385,49.1674,49.1192,49.1481,8925.0
2021-04-05 14:50:00,51.06,51.11,51.03,51.11,14150.0,49.1674,49.2155,49.1385,49.2155,14150.0
2021-04-05 14:55:00,51.13,51.15,51.1,51.1,11230.0,49.2348,49.254,49.2059,49.2059,11230.0
2021-04-05 15:00:00,51.1,51.11,50.94,50.98,24020.0,49.2059,49.2155,49.0518,49.0903,24020.0
2021-04-05 15:05:00,51.0,51.04,50.97,51.02,19585.0,49.1096,49.1481,49.0807,49.1289,19585.0
2021-04-05 15:10:00,51.01,51.01,50.9,50.91,16617.0,49.1192,49.1192,49.0133,49.0229,16617.0
2021-04-05 15:15:00,50.91,51.0,50.9,50.97,22028.0,49.0229,49.1096,49.0133,49.0807,22028.0
2021-04-05 15:20:00,50.97,50.97,50.92,50.93,27349.0,49.0807,49.0807,49.0326,49.0422,27349.0
2021-04-05 15:25:00,50.93,50.94,50.88,50.91,28342.0,49.0422,49.0518,48.9941,49.0229,28342.0
2021-04-05 15:30:00,50.92,50.96,50.89,50.92,15095.0,49.0326,49.0711,49.0037,49.0326,15095.0
2021-04-05 15:35:00,50.92,51.01,50.9,51.0,20650.0,49.0326,49.1192,49.0133,49.1096,20650.0
2021-04-05 15:40:00,50.99,51.03,50.95,51.01,19910.0,49.1,49.1385,49.0615,49.1192,19910.0
2021-04-05 15:45:00,51.0,51.13,51.0,51.1,30838.0,49.1096,49.2348,49.1096,49.2059,30838.0
2021-04-05 15:50:00,51.09,51.16,51.08,51.15,71448.0,49.1963,49.2637,49.1866,49.254,71448.0
2021-04-05 15:55:00,51.15,51.16,51.04,51.16,106494.0,49.254,49.2637,49.1481,49.2637,106494.0
2021-04-06 09:30:00,51.02,51.11,50.76,50.84,50061.0,49.1289,49.2155,48.8785,48.9555,50061.0
2021-04-06 09:35:00,50.84,50.88,50.76,50.8,18885.0,48.9555,48.9941,48.8785,48.917,18885.0
2021-04-06 09:40:00,50.8,51.01,50.76,50.86,13787.0,48.917,49.1192,48.8785,48.9748,13787.0
2021-04-06 09:45:00,50.86,51.05,50.86,51.04,19167.0,48.9748,49.1578,48.9748,49.1481,19167.0
2021-04-06 09:50:00,51.03,51.12,51.02,51.1,2829.0,49.1385,49.2252,49.1289,49.2059,2829.0
2021-04-06 09:55:00,51.13,51.16,51.07,51.07,8087.0,49.2348,49.2637,49.177,49.177,8087.0
2021-04-06 10:00:00,51.08,51.08,51.0,51.03,5393.0,49.1866,49.1866,49.1096,49.1385,5393.0
2021-04-06 10:05:00,51.0,51.06,50.97,51.05,6660.0,49.1096,49.1674,49.0807,49.1578,6660.0
2021-04-06 10:10:00,51.07,51.14,51.06,51.09,18893.0,49.177,49.2444,49.1674,49.1963,18893.0
2021-04-06 10:15:00,51.09,51.1,51.01,51.01,9797.0,49.1963,49.2059,49.1192,49.1192,9797.0
2021-04-06 10:20:00,51.01,51.01,50.93,50.98,31472.0,49.1192,49.1192,49.0422,49.0903,31472.0
2021-04-06 10:25:00,50.99,51.03,50.97,50.97,4959.0,49.1,49.1385,49.0807,49.0807,4959.0
2021-04-06 10:30:00,50.96,51.03,50.95,51.02,12133.0,49.0711,49.1385,49.0615,49.1289,12133.0
2021-04-06 10:35:00,51.04,51.22,51.02,51.17,12045.0,49.1481,49.3215,49.1289,49.2733,12045.0
2021-04-06 10:40:00,51.18,51.2,51.06,51.17,14208.0,49.2829,49.3022,49.1674,49.2733,14208.0
2021-04-06 10:45:00,51.17,51.2,51.12,51.13,9013.0,49.2733,49.3022,49.2252,49.2348,9013.0
2021-04-06 10:50:00,51.12,51.18,51.09,51.18,6162.0,49.2252,49.2829,49.1963,49.2829,6162.0
2021-04-06 10:55:00,51.19,51.2,51.13,51.15,12912.0,49.2926,49.3022,49.2348,49.254,12912.0
2021-04-06 11:00:00,51.14,51.18,51.09,51.1,5199.0,49.2444,49.2829,49.1963,49.2059,5199.0
2021-04-06 11:05:00,51.1,51.18,51.1,51.15,14251.0,49.2059,49.2829,49.2059,49.254,14251.0
2021-04-06 11:10:00,51.15,51.16,51.11,51.15,6326.0,49.254,49.2637,49.2155,49.254,6326.0
2021-04-06 11:15:00,51.13,51.16,51.09,51.16,11837.0,49.2348,49.2637,49.1963,49.2637,11837.0
2021-04-06 11:20:00,51.16,51.22,51.14,51.2,21493.0,49.2637,49.3215,49.2444,49.3022,21493.0
2021-04-06 11:25:00,51.21,51.22,51.17,51.17,7415.0,49.3118,49.3215,49.2733,49.2733,7415.0
2021-04-06 11:30:00,51.17,51.17,51.11,51.14,6501.0,49.2733,49.2733,49.2155,49.2444,6501.0
2021-04-06 11:35:00,51.13,51.15,51.11,51.13,4035.0,49.2348,49.254,49.2155,49.2348,4035.0
2021-04-06 11:40:00,51.15,51.3,51.14,51.3,17571.0,49.254,49.3985,49.2444,49.3985,17571.0
2021-04-06 11:45:00,51.29,51.32,51.28,51.3,7116.0,49.3889,49.4177,49.3792,49.3985,7116.0
2021-04-06 11:50:00,51.32,51.34,51.3,51.3,5552.0,49.4177,49.437,49.3985,49.3985,5552.0
2021-04-06 11:55:00,51.31,51.32,51.27,51.27,7134.0,49.4081,49.4177,49.3696,49.3696,7134.0
2021-04-06 12:00:00,51.27,51.29,51.25,51.27,7312.0,49.3696,49.3889,49.3503,49.3696,7312.0
2021-04-06 12:05:00,51.27,51.28,51.2,51.27,28761.0,49.3696,49.3792,49.3022,49.3696,28761.0
2021-04-06 12:10:00,51.27,51.28,51.17,51.17,9212.0,49.3696,49.3792,49.2733,49.2733,9212.0
2021-04-06 12:15:00,51.14,51.26,51.12,51.23,15572.0,49.2444,49.36,49.2252,49.3311,15572.0
2021-04-06 12:20:00,51.24,51.28,51.23,51.27,8209.0,49.3407,49.3792,49.3311,49.3696,8209.0
2021-04-06 12:25:00,51.28,51.3,51.25,51.26,9754.0,49.3792,49.3985,49.3503,49.36,9754.0
2021-04-06 12:30:00,51.25,51.27,51.23,51.26,5769.0,49.3503,49.3696,49.3311,49.36,5769.0
2021-04-06 12:35:00,51.26,51.31,51.26,51.28,18408.0,49.36,49.4081,49.36,49.3792,18408.0
2021-04-06 12:40:00,51.28,51.29,51.26,51.26,4849.0,49.3792,49.3889,49.36,49.36,4849.0
2021-04-06 12:45:00,51.27,51.31,51.26,51.27,78134.0,49.3696,49.4081,49.36,49.3696,78134.0
2021-04-06 12:50:00,51.27,51.32,51.27,51.29,5172.0,49.3696,49.4177,49.3696,49.3889,5172.0
2021-04-06 12:55:00,51.29,51.29,51.27,51.27,4917.0,49.3889,49.3889,49.3696,49.3696,4917.0
2021-04-06 13:00:00,51.27,51.27,51.23,51.24,5457.0,49.3696,49.3696,49.3311,49.3407,5457.0
2021-04-06 13:05:00,51.24,51.25,51.22,51.22,5416.0,49.3407,49.3503,49.3215,49.3215,5416.0
2021-04-06 13:10:00,51.22,51.27,51.21,51.25,7379.0,49.3215,49.3696,49.3118,49.3503,7379.0
2021-04-06 13:15:00,51.25,51.26,51.25,51.26,6373.0,49.3503,49.36,49.3503,49.36,6373.0
2021-04-06 13:20:00,51.26,51.26,51.2,51.21,11573.0,49.36,49.36,49.3022,49.3118,11573.0
2021-04-06 13:25:00,51.21,51.21,51.19,51.19,5819.0,49.3118,49.3118,49.2926,49.2926,5819.0
2021-04-06 13:30:00,51.19,51.24,51.18,51.21,11970.0,49.2926,49.3407,49.2829,49.3118,11970.0
2021-04-06 13:35:00,51.22,51.24,51.21,51.22,7247.0,49.3215,49.3407,49.3118,49.3215,7247.0
2021-04-06 13:40:00,51.21,51.23,51.19,51.2,5228.0,49.3118,49.3311,49.2926,49.3022,5228.0
2021-04-06 13:45:00,51.19,51.21,51.18,51.18,7648.0,49.2926,49.3118,49.2829,49.2829,7648.0
2021-04-06 13:50:00,51.18,51.21,51.14,51.2,8877.0,49.2829,49.3118,49.2444,49.3022,8877.0
2021-04-06 13:55:00,51.21,51.24,51.18,51.22,7109.0,49.3118,49.3407,49.2829,49.3215,7109.0
2021-04-06 14:00:00,51.23,51.29,51.21,51.29,9232.0,49.3311,49.3889,49.3118,49.3889,9232.0
2021-04-06 14:05:00,51.29,51.37,51.28,51.34,14246.0,49.3889,49.4659,49.3792,49.437,14246.0
2021-04-06 14:10:00,51.34,51.34,51.28,51.28,6048.0,49.437,49.437,49.3792,49.3792,6048.0
2021-04-06 14:15:00,51.29,51.32,51.27,51.32,4524.0,49.3889,49.4177,49.3696,49.4177,4524.0
2021-04-06 14:20:00,51.32,51.33,51.31,51.32,7597.0,49.4177,49.4274,49.4081,49.4177,7597.0
2021-04-06 14:25:00,51.33,51.33,51.24,51.24,55238.0,49.4274,49.4274,49.3407,49.3407,55238.0
2021-04-06 14:30:00,51.24,51.25,51.16,51.22,17861.0,49.3407,49.3503,49.2637,49.3215,17861.0
2021-04-06 14:35:00,51.22,51.23,51.18,51.18,9153.0,49.3215,49.3311,49.2829,49.2829,9153.0
2021-04-06 14:40:00,51.19,51.25,51.18,51.2,7646.0,49.2926,49.3503,49.2829,49.3022,7646.0
2021-04-06 14:45:00,51.21,51.25,51.21,51.24,5425.0,49.3118,49.3503,49.3118,49.3407,5425.0
2021-04-06 14:50:00,51.24,51.25,51.21,51.23,7692.0,49.3407,49.3503,49.3118,49.3311,7692.0
2021-04-06 14:55:00,51.23,51.3,51.23,51.29,11443.0,49.3311,49.3985,49.3311,49.3889,11443.0
2021-04-06 15:00:00,51.29,51.29,51.2,51.21,10706.0,49.3889,49.3889,49.3022,49.3118,10706.0
2021-04-06 15:05:00,51.22,51.23,51.2,51.22,13826.0,49.3215,49.3311,49.3022,49.3215,13826.0
2021-04-06 15:10:00,51.23,51.26,51.19,51.2,33791.0,49.3311,49.36,49.2926,49.3022,33791.0
2021-04-06 15:15:00,51.2,51.25,51.2,51.23,31829.0,49.3022,49.3503,49.3022,49.3311,31829.0
2021-04-06 15:20:00,51.23,51.24,51.15,51.16,12306.0,49.3311,49.3407,49.254,49.2637,12306.0
2021-04-06 15:25:00,51.16,51.17,51.14,51.16,15368.0,49.2637,49.2733,49.2444,49.2637,15368.0
2021-04-06 15:30:00,51.16,51.2,51.16,51.19,12432.0,49.2637,49.3022,49.2637,49.2926,12432.0
2021-04-06 15:35:00,51.18,51.18,51.07,51.08,20697.0,49.2829,49.2829,49.177,49.1866,20697.0
2021-04-06 15:40:00,51.08,51.19,51.08,51.14,21302.0,49.1866,49.2926,49.1866,49.2444,21302.0
2021-04-06 15:45:00,51.14,51.17,51.12,51.14,21646.0,49.2444,49.2733,49.2252,49.2444,21646.0
2021-04-06 15:50:00,51.13,51.22,51.1,51.14,83102.0,49.2348,49.3215,49.2059,49.2444,83102.0
2021-04-06 15:55:00,51.14,51.21,51.11,51.19,134677.0,49.2444,49.3118,49.2155,49.2926,134677.0
2021-04-07 09:30:00,51.18,51.18,50.9,51.01,38237.0,49.2829,49.2829,49.0133,49.1192,38237.0
2021-04-07 09:35:00,51.01,51.26,50.99,51.22,10893.0,49.1192,49.36,49.1,49.3215,10893.0
2021-04-07 09:40:00,51.2,51.4,51.19,51.37,11982.0,49.3022,49.4948,49.2926,49.4659,11982.0
2021-04-07 09:45:00,51.4,51.43,51.34,51.36,10891.0,49.4948,49.5237,49.437,49.4563,10891.0
2021-04-07 09:50:00,51.34,51.39,51.28,51.32,11660.0,49.437,49.4851,49.3792,49.4177,11660.0
2021-04-07 09:55:00,51.32,51.38,51.3,51.37,10572.0,49.4177,49.4755,49.3985,49.4659,10572.0
2021-04-07 10:00:00,51.37,51.37,51.26,51.31,12158.0,49.4659,49.4659,49.36,49.4081,12158.0
2021-04-07 10:05:00,51.3,51.31,51.21,51.28,8883.0,49.3985,49.4081,49.3118,49.3792,8883.0
2021-04-07 10:10:00,51.28,51.28,51.1,51.1,7246.0,49.3792,49.3792,49.2059,49.2059,7246.0
2021-04-07 10:15:00,51.1,51.13,51.01,51.09,14347.0,49.2059,49.2348,49.1192,49.1963,14347.0
2021-04-07 10:20:00,51.09,51.24,51.09,51.17,5843.0,49.1963,49.3407,49.1963,49.2733,5843.0
2021-04-07 10:25:00,51.15,51.2,51.12,51.2,6585.0,49.254,49.3022,49.2252,49.3022,6585.0
2021-04-07 10:30:00,51.21,51.22,51.16,51.2,6805.0,49.3118,49.3215,49.2637,49.3022,6805.0
2021-04-07 10:35:00,51.17,51.22,51.15,51.18,8107.0,49.2733,49.3215,49.254,49.2829,8107.0
2021-04-07 10:40:00,51.18,51.18,51.14,51.17,8562.0,49.2829,49.2829,49.2444,49.2733,8562.0
2021-04-07 10:45:00,51.17,51.2,51.11,51.11,19560.0,49.2733,49.3022,49.2155,49.2155,19560.0
2021-04-07 10:50:00,51.11,51.17,51.07,51.1,11875.0,49.2155,49.2733,49.177,49.2059,11875.0
2021-04-07 10:55:00,51.08,51.1,51.03,51.04,11632.0,49.1866,49.2059,49.1385,49.1481,11632.0
2021-04-07 11:00:00,51.03,51.09,51.01,51.06,12887.0,49.1385,49.1963,49.1192,49.1674,12887.0
2021-04-07 11:05:00,51.05,51.1,50.99,50.99,36573.0,49.1578,49.2059,49.1,49.1,36573.0
2021-04-07 11:10:00,51.0,51.02,50.97,51.0,12009.0,49.1096,49.1289,49.0807,49.1096,12009.0
2021-04-07 11:15:00,51.02,51.04,50.9,50.93,23339.0,49.1289,49.1481,49.0133,49.0422,23339.0
2021-04-07 11:20:00,50.92,50.93,50.86,50.9,7396.0,49.0326,49.0422,48.9748,49.0133,7396.0
2021-04-07 11:25:00,50.89,50.89,50.84,50.86,10083.0,49.0037,49.0037,48.9555,48.9748,10083.0
2021-04-07 11:30:00,50.87,50.87,50.76,50.76,6473.0,48.9844,48.9844,48.8785,48.8785,6473.0
2021-04-07 11:35:00,50.75,50.79,50.73,50.75,7236.0,48.8689,48.9074,48.8496,48.8689,7236.0
2021-04-07 11:40:00,50.73,50.77,50.72,50.74,5767.0,48.8496,48.8881,48.84,48.8592,5767.0
2021-04-07 11:45:00,50.74,50.81,50.74,50.76,9982.0,48.8592,48.9266,48.8592,48.8785,9982.0
2021-04-07 11:50:00,50.77,50.87,50.77,50.87,5962.0,48.8881,48.9844,48.8881,48.9844,5962.0
2021-04-07 11:55:00,50.86,50.89,50.84,50.88,7483.0,48.9748,49.0037,48.9555,48.9941,7483.0
2021-04-07 12:00:00,50.89,50.94,50.88,50.92,4852.0,49.0037,49.0518,48.9941,49.0326,4852.0
2021-04-07 12:05:00,50.92,50.95,50.92,50.93,19222.0,49.0326,49.0615,49.0326,49.0422,19222.0
2021-04-07 12:10:00,50.95,50.96,50.87,50.92,3767.0,49.0615,49.0711,48.9844,49.0326,3767.0
2021-04-07 12:15:00,50.9,50.9,50.75,50.8,7265.0,49.0133,49.0133,48.8689,48.917,7265.0
2021-04-07 12:20:00,50.79,50.82,50.78,50.81,10073.0,48.9074,48.9363,48.8978,48.9266,10073.0
2021-04-07 12:25:00,50.8,50.81,50.72,50.73,9272.0,48.917,48.9266,48.84,48.8496,9272.0
2021-04-07 12:30:00,50.72,50.81,50.71,50.78,7943.0,48.84,48.9266,48.8304,48.8978,7943.0
2021-04-07 12:35:00,50.78,50.84,50.78,50.83,3416.0,48.8978,48.9555,48.8978,48.9459,3416.0
2021-04-07 12:40:00,50.82,50.87,50.82,50.85,9852.0,48.9363,48.9844,48.9363,48.9652,9852.0
2021-04-07 12:45:00,50.87,50.88,50.85,50.86,8140.0,48.9844,48.9941,48.9652,48.9748,8140.0
2021-04-07 12:50:00,50.86,50.87,50.82,50.82,7245.0,48.9748,48.9844,48.9363,48.9363,7245.0
2021-04-07 12:55:00,50.83,50.85,50.79,50.79,6388.0,48.9459,48.9652,48.9074,48.9074,6388.0
2021-04-07 13:00:00,50.8,50.87,50.8,50.86,4389.0,48.917,48.9844,48.917,48.9748,4389.0
2021-04-07 13:05:00,50.86,50.88,50.81,50.82,10194.0,48.9748,48.9941,48.9266,48.9363,10194.0
2021-04-07 13:10:00,50.82,50.86,50.82,50.86,7433.0,48.9363,48.9748,48.9363,48.9748,7433.0
2021-04-07 13:15:00,50.85,50.85,50.77,50.77,6645.0,48.9652,48.9652,48.8881,48.8881,6645.0
2021-04-07 13:20:00,50.78,50.82,50.77,50.78,7206.0,48.8978,48.9363,48.8881,48.8978,7206.0
2021-04-07 13:25:00,50.79,50.79,50.75,50.76,12007.0,48.9074,48.9074,48.8689,48.8785,12007.0
2021-04-07 13:30:00,50.76,50.79,50.75,50.78,9792.0,48.8785,48.9074,48.8689,48.8978,9792.0
2021-04-07 13:35:00,50.77,50.83,50.77,50.82,7686.0,48.8881,48.9459,48.8881,48.9363,7686.0
2021-04-07 13:40:00,50.82,50.84,50.79,50.83,5431.0,48.9363,48.9555,48.9074,48.9459,5431.0
2021-04-07 13:45:00,50.84,50.84,50.81,50.82,6953.0,48.9555,48.9555,48.9266,48.9363,6953.0
2021-04-07 13:50:00,50.82,50.82,50.78,50.82,9315.0,48.9363,48.9363,48.8978,48.9363,9315.0
2021-04-07 13:55:00,50.82,50.87,50.81,50.87,5128.0,48.9363,48.9844,48.9266,48.9844,5128.0
2021-04-07 14:00:00,50.88,50.89,50.83,50.85,16352.0,48.9941,49.0037,48.9459,48.9652,16352.0
2021-04-07 14:05:00,50.84,50.92,50.84,50.9,9829.0,48.9555,49.0326,48.9555,49.0133,9829.0
2021-04-07 14:10:00,50.9,50.95,50.9,50.91,5302.0,49.0133,49.0615,49.0133,49.0229,5302.0
2021-04-07 14:15:00,50.91,50.92,50.87,50.87,4275.0,49.0229,49.0326,48.9844,48.9844,4275.0
2021-04-07 14:20:00,50.87,50.95,50.86,50.94,16376.0,48.9844,49.0615,48.9748,49.0518,16376.0
2021-04-07 14:25:00,50.94,50.95,50.91,50.91,14513.0,49.0518,49.0615,49.0229,49.0229,14513.0
2021-04-07 14:30:00,50.91,50.94,50.88,50.93,10065.0,49.0229,49.0518,48.9941,49.0422,10065.0
2021-04-07 14:35:00,50.92,50.97,50.92,50.96,7773.0,49.0326,49.0807,49.0326,49.0711,7773.0
2021-04-07 14:40:00,50.95,50.98,50.93,50.97,6719.0,49.0615,49.0903,49.0422,49.0807,6719.0
2021-04-07 14:45:00,50.96,50.96,50.92,50.94,6945.0,49.0711,49.0711,49.0326,49.0518,6945.0
2021-04-07 14:50:00,50.93,50.94,50.92,50.93,6696.0,49.0422,49.0518,49.0326,49.0422,6696.0
2021-04-07 14:55:00,50.92,50.93,50.85,50.89,7293.0,49.0326,49.0422,48.9652,49.0037,7293.0
2021-04-07 15:00:00,50.9,50.98,50.89,50.97,8505.0,49.0133,49.0903,49.0037,49.0807,8505.0
2021-04-07 15:05:00,50.97,51.0,50.94,50.99,18480.0,49.0807,49.1096,49.0518,49.1,18480.0
2021-04-07 15:10:00,50.99,51.02,50.97,50.97,30686.0,49.1,49.1289,49.0807,49.0807,30686.0
2021-04-07 15:15:00,50.97,50.98,50.93,50.97,11916.0,49.0807,49.0903,49.0422,49.0807,11916.0
2021-04-07 15:20:00,50.97,51.01,50.97,50.99,19209.0,49.0807,49.1192,49.0807,49.1,19209.0
2021-04-07 15:25:00,50.97,50.99,50.93,50.94,10006.0,49.0807,49.1,49.0422,49.0518,10006.0
2021-04-07 15:30:00,50.95,50.98,50.91,50.94,14151.0,49.0615,49.0903,49.0229,49.0518,14151.0
2021-04-07 15:35:00,50.94,51.0,50.94,50.98,16427.0,49.0518,49.1096,49.0518,49.0903,16427.0
2021-04-07 15:40:00,50.98,51.0,50.94,50.98,13073.0,49.0903,49.1096,49.0518,49.0903,13073.0
2021-04-07 15:45:00,50.97,51.02,50.97,50.99,29068.0,49.0807,49.1289,49.0807,49.1,29068.0
2021-04-07 15:50:00,50.99,51.02,50.96,51.02,41923.0,49.1,49.1289,49.0711,49.1289,41923.0
2021-04-07 15:55:00,51.01,51.1,50.97,51.06,77551.0,49.1192,49.2059,49.0807,49.1674,77551.0
2021-04-08 09:30:00,51.3,51.51,51.0,51.37,49764.0,49.3985,49.6007,49.1096,49.4659,49764.0
2021-04-08 09:35:00,51.36,51.37,51.24,51.29,12669.0,49.4563,49.4659,49.3407,49.3889,12669.0
2021-04-08 09:40:00,51.3,51.31,51.23,51.3,17470.0,49.3985,49.4081,49.3311,49.3985,17470.0
2021-04-08 09:45:00,51.3,51.34,51.22,51.29,17643.0,49.3985,49.437,49.3215,49.3889,17643.0
2021-04-08 09:50:00,51.3,51.31,51.19,51.19,6718.0,49.3985,49.4081,49.2926,49.2926,6718.0
2021-04-08 09:55:00,51.23,51.4,51.23,51.35,19988.0,49.3311,49.4948,49.3311,49.4466,19988.0
2021-04-08 10:00:00,51.36,51.37,51.3,51.3,12025.0,49.4563,49.4659,49.3985,49.3985,12025.0
2021-04-08 10:05:00,51.3,51.3,51.2,51.27,19616.0,49.3985,49.3985,49.3022,49.3696,19616.0
2021-04-08 10:10:00,51.26,51.27,51.16,51.24,9370.0,49.36,49.3696,49.2637,49.3407,9370.0
2021-04-08 10:15:00,51.26,51.31,51.25,51.29,7259.0,49.36,49.4081,49.3503,49.3889,7259.0
2021-04-08 10:20:00,51.28,51.31,51.25,51.29,9904.0,49.3792,49.4081,49.3503,49.3889,9904.0
2021-04-08 10:25:00,51.27,51.27,51.23,51.27,7115.0,49.3696,49.3696,49.3311,49.3696,7115.0
2021-04-08 10:30:00,51.29,51.41,51.28,51.41,7104.0,49.3889,49.5044,49.3792,49.5044,7104.0
2021-04-08 10:35:00,51.4,51.4,51.35,51.38,16577.0,49.4948,49.4948,49.4466,49.4755,16577.0
2021-04-08 10:40:00,51.38,51.48,51.38,51.47,8639.0,49.4755,49.5718,49.4755,49.5622,8639.0
2021-04-08 10:45:00,51.46,51.49,51.42,51.45,7314.0,49.5526,49.5814,49.514,49.5429,7314.0
2021-04-08 10:50:00,51.46,51.49,51.44,51.47,32322.0,49.5526,49.5814,49.5333,49.5622,32322.0
2021-04-08 10:55:00,51.48,51.5,51.46,51.49,17266.0,49.5718,49.5911,49.5526,49.5814,17266.0
2021-04-08 11:00:00,51.49,51.53,51.46,51.49,11826.0,49.5814,49.62,49.5526,49.5814,11826.0
2021-04-08 11:05:00,51.48,51.5,51.46,51.49,9617.0,49.5718,49.5911,49.5526,49.5814,9617.0
2021-04-08 11:10:00,51.48,51.6,51.46,51.57,25534.0,49.5718,49.6874,49.5526,49.6585,25534.0
2021-04-08 11:15:00,51.58,51.58,51.46,51.55,11281.0,49.6681,49.6681,49.5526,49.6392,11281.0
2021-04-08 11:20:00,51.54,51.59,51.53,51.54,12433.0,49.6296,49.6777,49.62,49.6296,12433.0
2021-04-08 11:25:00,51.55,51.59,51.54,51.56,10540.0,49.6392,49.6777,49.6296,49.6488,10540.0
2021-04-08 11:30:00,51.54,51.54,51.51,51.51,11723.0,49.6296,49.6296,49.6007,49.6007,11723.0
2021-04-08 11:35:00,51.53,51.57,51.52,51.57,5042.0,49.62,49.6585,49.6103,49.6585,5042.0
2021-04-08 11:40:00,51.57,51.6,51.56,51.58,4247.0,49.6585,49.6874,49.6488,49.6681,4247.0
2021-04-08 11:45:00,51.59,51.62,51.58,51.6,5056.0,49.6777,49.7066,49.6681,49.6874,5056.0
2021-04-08 11:50:00,51.58,51.6,51.56,51.6,12599.0,49.6681,49.6874,49.6488,49.6874,12599.0
2021-04-08 11:55:00,51.62,51.68,51.61,51.66,19896.0,49.7066,49.7644,49.697,49.7451,19896.0
2021-04-08 12:00:00,51.66,51.66,51.58,51.61,6262.0,49.7451,49.7451,49.6681,49.697,6262.0
2021-04-08 12:05:00,51.61,51.62,51.56,51.57,13676.0,49.697,49.7066,49.6488,49.6585,13676.0
2021-04-08 12:10:00,51.57,51.61,51.56,51.61,13545.0,49.6585,49.697,49.6488,49.697,13545.0
2021-04-08 12:15:00,51.6,51.64,51.6,51.64,12769.0,49.6874,49.7259,49.6874,49.7259,12769.0
2021-04-08 12:20:00,51.63,51.64,51.59,51.62,10359.0,49.7163,49.7259,49.6777,49.7066,10359.0
2021-04-08 12:25:00,51.61,51.71,51.6,51.69,33084.0,49.697,49.7933,49.6874,49.774,33084.0
2021-04-08 12:30:00,51.69,51.72,51.69,51.7,9002.0,49.774,49.8029,49.774,49.7837,9002.0
2021-04-08 12:35:00,51.69,51.69,51.63,51.63,6837.0,49.774,49.774,49.7163,49.7163,6837.0
2021-04-08 12:40:00,51.62,51.66,51.59,51.59,6207.0,49.7066,49.7451,49.6777,49.6777,6207.0
2021-04-08 12:45:00,51.59,51.59,51.54,51.58,6719.0,49.6777,49.6777,49.6296,49.6681,6719.0
2021-04-08 12:50:00,51.58,51.58,51.53,51.55,4833.0,49.6681,49.6681,49.62,49.6392,4833.0
2021-04-08 12:55:00,51.55,51.58,51.53,51.55,4684.0,49.6392,49.6681,49.62,49.6392,4684.0
2021-04-08 13:00:00,51.54,51.56,51.51,51.52,5597.0,49.6296,49.6488,49.6007,49.6103,5597.0
2021-04-08 13:05:00,51.52,51.53,51.45,51.49,13935.0,49.6103,49.62,49.5429,49.5814,13935.0
2021-04-08 13:10:00,51.49,51.51,51.48,51.5,4256.0,49.5814,49.6007,49.5718,49.5911,4256.0
2021-04-08 13:15:00,51.49,51.51,51.47,51.48,8913.0,49.5814,49.6007,49.5622,49.5718,8913.0
2021-04-08 13:20:00,51.48,51.49,51.45,51.48,7240.0,49.5718,49.5814,49.5429,49.5718,7240.0
2021-04-08 13:25:00,51.47,51.47,51.44,51.44,6360.0,49.5622,49.5622,49.5333,49.5333,6360.0
2021-04-08 13:30:00,51.46,51.47,51.42,51.44,5961.0,49.5526,49.5622,49.514,49.5333,5961.0
2021-04-08 13:35:00,51.44,51.45,51.4,51.43,4053.0,49.5333,49.5429,49.4948,49.5237,4053.0
2021-04-08 13:40:00,51.43,51.44,51.39,51.42,8108.0,49.5237,49.5333,49.4851,49.514,8108.0
2021-04-08 13:45:00,51.42,51.46,51.41,51.44,6605.0,49.514,49.5526,49.5044,49.5333,6605.0
2021-04-08 13:50:00,51.44,51.45,51.41,51.42,5065.0,49.5333,49.5429,49.5044,49.514,5065.0
2021-04-08 13:55:00,51.41,51.44,51.39,51.43,9934.0,49.5044,49.5333,49.4851,49.5237,9934.0
2021-04-08 14:00:00,51.43,51.6,51.43,51.6,9723.0,49.5237,49.6874,49.5237,49.6874,9723.0
2021-04-08 14:05:00,51.59,51.63,51.59,51.62,22803.0,49.6777,49.7163,49.6777,49.7066,22803.0
2021-04-08 14:10:00,51.61,51.62,51.5,51.55,40398.0,49.697,49.7066,49.5911,49.6392,40398.0
2021-04-08 14:15:00,51.55,51.56,51.47,51.47,5496.0,49.6392,49.6488,49.5622,49.5622,5496.0
2021-04-08 14:20:00,51.47,51.49,51.46,51.47,5287.0,49.5622,49.5814,49.5526,49.5622,5287.0
2021-04-08 14:25:00,51.48,51.52,51.46,51.48,7633.0,49.5718,49.6103,49.5526,49.5718,7633.0
2021-04-08 14:30:00,51.47,51.48,51.41,51.42,3776.0,49.5622,49.5718,49.5044,49.514,3776.0
2021-04-08 14:35:00,51.41,51.45,51.4,51.45,3993.0,49.5044,49.5429,49.4948,49.5429,3993.0
2021-04-08 14:40:00,51.44,51.49,51.43,51.48,8223.0,49.5333,49.5814,49.5237,49.5718,8223.0
2021-04-08 14:45:00,51.48,51.49,51.46,51.48,5825.0,49.5718,49.5814,49.5526,49.5718,5825.0
2021-04-08 14:50:00,51.49,51.52,51.49,51.51,10835.0,49.5814,49.6103,49.5814,49.6007,10835.0
2021-04-08 14:55:00,51.51,51.51,51.44,51.45,11391.0,49.6007,49.6007,49.5333,49.5429,11391.0
2021-04-08 15:00:00,51.45,51.5,51.43,51.49,10858.0,49.5429,49.5911,49.5237,49.5814,10858.0
2021-04-08 15:05:00,51.48,51.51,51.47,51.5,10738.0,49.5718,49.6007,49.5622,49.5911,10738.0
2021-04-08 15:10:00,51.5,51.5,51.47,51.5,7742.0,49.5911,49.5911,49.5622,49.5911,7742.0
2021-04-08 15:15:00,51.49,51.53,51.47,51.5,9701.0,49.5814,49.62,49.5622,49.5911,9701.0
2021-04-08 15:20:00,51.5,51.51,51.45,51.46,9630.0,49.5911,49.6007,49.5429,49.5526,9630.0
2021-04-08 15:25:00,51.46,51.5,51.45,51.48,13482.0,49.5526,49.5911,49.5429,49.5718,13482.0
2021-04-08 15:30:00,51.49,51.5,51.45,51.49,23128.0,49.5814,49.5911,49.5429,49.5814,23128.0
2021-04-08 15:35:00,51.49,51.52,51.44,51.52,53513.0,49.5814,49.6103,49.5333,49.6103,53513.0
2021-04-08 15:40:00,51.51,51.54,51.48,51.48,25167.0,49.6007,49.6296,49.5718,49.5718,25167.0
2021-04-08 15:45:00,51.48,51.51,51.46,51.5,23225.0,49.5718,49.6007,49.5526,49.5911,23225.0
2021-04-08 15:50:00,51.49,51.6,51.45,51.59,46290.0,49.5814,49.6874,49.5429,49.6777,46290.0
2021-04-08 15:55:00,51.59,51.68,51.55,51.65,91249.0,49.6777,49.7644,49.6392,49.7355,91249.0
2021-04-09 09:30:00,51.85,51.85,51.43,51.53,41508.0,49.9281,49.9281,49.5237,49.62,41508.0
2021-04-09 09:35:00,51.49,51.55,51.45,51.52,25026.0,49.5814,49.6392,49.5429,49.6103,25026.0
2021-04-09 09:40:00,51.48,51.6,51.48,51.52,18498.0,49.5718,49.6874,49.5718,49.6103,18498.0
2021-04-09 09:45:00,51.54,51.54,51.35,51.38,17872.0,49.6296,49.6296,49.4466,49.4755,17872.0
2021-04-09 09:50:00,51.4,51.49,51.39,51.44,12402.0,49.4948,49.5814,49.4851,49.5333,12402.0
2021-04-09 09:55:00,51.4,51.41,51.31,51.36,11478.0,49.4948,49.5044,49.4081,49.4563,11478.0
2021-04-09 10:00:00,51.34,51.35,51.18,51.28,38399.0,49.437,49.4466,49.2829,49.3792,38399.0
2021-04-09 10:05:00,51.3,51.3,51.2,51.22,11723.0,49.3985,49.3985,49.3022,49.3215,11723.0
2021-04-09 10:10:00,51.23,51.29,51.21,51.22,7688.0,49.3311,49.3889,49.3118,49.3215,7688.0
2021-04-09 10:15:00,51.21,51.26,51.21,51.22,11423.0,49.3118,49.36,49.3118,49.3215,11423.0
2021-04-09 10:20:00,51.22,51.23,51.15,51.18,10226.0,49.3215,49.3311,49.254,49.2829,10226.0
2021-04-09 10:25:00,51.17,51.17,51.06,51.12,20472.0,49.2733,49.2733,49.1674,49.2252,20472.0
2021-04-09 10:30:00,51.12,51.12,51.05,51.09,17473.0,49.2252,49.2252,49.1578,49.1963,17473.0
2021-04-09 10:35:00,51.09,51.11,51.03,51.05,13204.0,49.1963,49.2155,49.1385,49.1578,13204.0
2021-04-09 10:40:00,51.04,51.1,51.03,51.04,13341.0,49.1481,49.2059,49.1385,49.1481,13341.0
2021-04-09 10:45:00,51.04,51.13,51.02,51.13,29832.0,49.1481,49.2348,49.1289,49.2348,29832.0
2021-04-09 10:50:00,51.17,51.18,51.07,51.08,14144.0,49.2733,49.2829,49.177,49.1866,14144.0
2021-04-09 10:55:00,51.07,51.09,50.97,50.99,24937.0,49.177,49.1963,49.0807,49.1,24937.0
2021-04-09 11:00:00,50.98,51.02,50.97,50.98,15494.0,49.0903,49.1289,49.0807,49.0903,15494.0
2021-04-09 11:05:00,50.98,50.99,50.95,50.95,14818.0,49.0903,49.1,49.0615,49.0615,14818.0
2021-04-09 11:10:00,50.94,50.96,50.89,50.9,26136.0,49.0518,49.0711,49.0037,49.0133,26136.0
2021-04-09 11:15:00,50.91,50.94,50.82,50.84,16796.0,49.0229,49.0518,48.9363,48.9555,16796.0
2021-04-09 11:20:00,50.82,50.83,50.71,50.72,28324.0,48.9363,48.9459,48.8304,48.84,28324.0
2021-04-09 11:25:00,50.7,50.72,50.67,50.69,14503.0,48.8207,48.84,48.7918,48.8111,14503.0
2021-04-09 11:30:00,50.69,50.72,50.66,50.66,21404.0,48.8111,48.84,48.7822,48.7822,21404.0
2021-04-09 11:35:00,50.66,50.67,50.61,50.64,32715.0,48.7822,48.7918,48.7341,48.7629,32715.0
2021-04-09 11:40:00,50.63,50.65,50.61,50.62,29458.0,48.7533,48.7726,48.7341,48.7437,29458.0
2021-04-09 11:45:00,50.63,50.71,50.62,50.7,15142.0,48.7533,48.8304,48.7437,48.8207,15142.0
2021-04-09 11:50:00,50.69,50.81,50.69,50.74,38506.0,48.8111,48.9266,48.8111,48.8592,38506.0
2021-04-09 11:55:00,50.75,50.79,50.72,50.78,19035.0,48.8689,48.9074,48.84,48.8978,19035.0
2021-04-09 12:00:00,50.77,50.84,50.77,50.82,23612.0,48.8881,48.9555,48.8881,48.9363,23612.0
2021-04-09 12:05:00,50.82,50.83,50.76,50.77,21029.0,48.9363,48.9459,48.8785,48.8881,21029.0
2021-04-09 12:10:00,50.77,50.81,50.75,50.77,16230.0,48.8881,48.9266,48.8689,48.8881,16230.0
2021-04-09 12:15:00,50.77,50.83,50.76,50.83,16835.0,48.8881,48.9459,48.8785,48.9459,16835.0
2021-04-09 12:20:00,50.82,50.88,50.82,50.87,15862.0,48.9363,48.9941,48.9363,48.9844,15862.0
2021-04-09 12:25:00,50.88,50.88,50.82,50.83,18233.0,48.9941,48.9941,48.9363,48.9459,18233.0
2021-04-09 12:30:00,50.82,50.84,50.78,50.78,12410.0,48.9363,48.9555,48.8978,48.8978,12410.0
2021-04-09 12:35:00,50.79,50.94,50.78,50.89,32581.0,48.9074,49.0518,48.8978,49.0037,32581.0
2021-04-09 12:40:00,50.88,50.88,50.81,50.84,17040.0,48.9941,48.9941,48.9266,48.9555,17040.0
2021-04-09 12:45:00,50.84,50.86,50.82,50.86,10201.0,48.9555,48.9748,48.9363,48.9748,10201.0
2021-04-09 12:50:00,50.85,50.93,50.84,50.9,16548.0,48.9652,49.0422,48.9555,49.0133,16548.0
2021-04-09 12:55:00,50.91,50.96,50.89,50.96,15022.0,49.0229,49.0711,49.0037,49.0711,15022.0
2021-04-09 13:00:00,50.97,50.97,50.89,50.91,11094.0,49.0807,49.0807,49.0037,49.0229,11094.0
2021-04-09 13:05:00,50.91,50.92,50.88,50.91,12225.0,49.0229,49.0326,48.9941,49.0229,12225.0
2021-04-09 13:10:00,50.91,50.93,50.86,50.91,10049.0,49.0229,49.0422,48.9748,49.0229,10049.0
2021-04-09 13:15:00,50.92,50.92,50.88,50.88,18359.0,49.0326,49.0326,48.9941,48.9941,18359.0
2021-04-09 13:20:00,50.88,50.91,50.88,50.9,11782.0,48.9941,49.0229,48.9941,49.0133,11782.0
2021-04-09 13:25:00,50.91,50.92,50.89,50.89,7606.0,49.0229,49.0326,49.0037,49.0037,7606.0
2021-04-09 13:30:00,50.89,50.92,50.86,50.88,11760.0,49.0037,49.0326,48.9748,48.9941,11760.0
2021-04-09 13:35:00,50.89,50.91,50.87,50.88,7999.0,49.0037,49.0229,48.9844,48.9941,7999.0
2021-04-09 13:40:00,50.89,50.92,50.89,50.91,7413.0,49.0037,49.0326,49.0037,49.0229,7413.0
2021-04-09 13:45:00,50.9,50.92,50.88,50.89,5668.0,49.0133,49.0326,48.9941,49.0037,5668.0
2021-04-09 13:50:00,50.88,50.9,50.85,50.88,11805.0,48.9941,49.0133,48.9652,48.9941,11805.0
2021-04-09 13:55:00,50.87,50.93,50.87,50.92,9192.0,48.9844,49.0422,48.9844,49.0326,9192.0
2021-04-09 14:00:00,50.93,50.98,50.89,50.95,11532.0,49.0422,49.0903,49.0037,49.0615,11532.0
2021-04-09 14:05:00,50.94,50.94,50.9,50.91,10267.0,49.0518,49.0518,49.0133,49.0229,10267.0
2021-04-09 14:10:00,50.9,50.91,50.87,50.91,9931.0,49.0133,49.0229,48.9844,49.0229,9931.0
2021-04-09 14:15:00,50.91,50.94,50.9,50.91,10637.0,49.0229,49.0518,49.0133,49.0229,10637.0
2021-04-09 14:20:00,50.91,50.94,50.89,50.94,11704.0,49.0229,49.0518,49.0037,49.0518,11704.0
2021-04-09 14:25:00,50.93,50.96,50.92,50.94,8101.0,49.0422,49.0711,49.0326,49.0518,8101.0
2021-04-09 14:30:00,50.94,50.94,50.85,50.93,10065.0,49.0518,49.0518,48.9652,49.0422,10065.0
2021-04-09 14:35:00,50.92,50.92,50.86,50.91,18005.0,49.0326,49.0326,48.9748,49.0229,18005.0
2021-04-09 14:40:00,50.92,50.92,50.87,50.9,11095.0,49.0326,49.0326,48.9844,49.0133,11095.0
2021-04-09 14:45:00,50.89,50.94,50.87,50.94,9896.0,49.0037,49.0518,48.9844,49.0518,9896.0
2021-04-09 14:50:00,50.93,50.94,50.88,50.91,11014.0,49.0422,49.0518,48.9941,49.0229,11014.0
2021-04-09 14:55:00,50.91,50.91,50.84,50.89,10756.0,49.0229,49.0229,48.9555,49.0037,10756.0
2021-04-09 15:00:00,50.87,50.91,50.87,50.88,9658.0,48.9844,49.0229,48.9844,48.9941,9658.0
2021-04-09 15:05:00,50.88,50.9,50.83,50.88,13035.0,48.9941,49.0133,48.9459,48.9941,13035.0
2021-04-09 15:10:00,50.87,50.89,50.82,50.84,16516.0,48.9844,49.0037,48.9363,48.9555,16516.0
2021-04-09 15:15:00,50.83,50.93,50.83,50.91,12493.0,48.9459,49.0422,48.9459,49.0229,12493.0
2021-04-09 15:20:00,50.9,50.98,50.9,50.98,19599.0,49.0133,49.0903,49.0133,49.0903,19599.0
2021-04-09 15:25:00,50.97,51.01,50.96,50.99,12239.0,49.0807,49.1192,49.0711,49.1,12239.0
2021-04-09 15:30:00,50.99,51.03,50.98,51.03,21316.0,49.1,49.1385,49.0903,49.1385,21316.0
2021-04-09 15:35:00,51.03,51.11,51.03,51.1,15089.0,49.1385,49.2155,49.1385,49.2059,15089.0
2021-04-09 15:40:00,51.1,51.16,51.06,51.15,48931.0,49.2059,49.2637,49.1674,49.254,48931.0
2021-04-09 15:45:00,51.15,51.25,51.14,51.23,61525.0,49.254,49.3503,49.2444,49.3311,61525.0
2021-04-09 15:50:00,51.22,51.35,51.21,51.35,71894.0,49.3215,49.4466,49.3118,49.4466,71894.0
2021-04-09 15:55:00,51.35,51.4,51.32,51.33,163234.0,49.4466,49.4948,49.4177,49.4274,163234.0
2021-04-12 09:30:00,51.08,51.14,50.88,50.97,41567.0,49.1866,49.2444,48.9941,49.0807,41567.0
2021-04-12 09:35:00,50.98,51.13,50.98,50.98,15116.0,49.0903,49.2348,49.0903,49.0903,15116.0
2021-04-12 09:40:00,51.0,51.28,50.98,51.28,22984.0,49.1096,49.3792,49.0903,49.3792,22984.0
2021-04-12 09:45:00,51.25,51.27,51.05,51.05,25644.0,49.3503,49.3696,49.1578,49.1578,25644.0
2021-04-12 09:50:00,51.03,51.04,50.9,50.93,15876.0,49.1385,49.1481,49.0133,49.0422,15876.0
2021-04-12 09:55:00,50.9,51.13,50.89,51.11,27117.0,49.0133,49.2348,49.0037,49.2155,27117.0
2021-04-12 10:00:00,51.13,51.23,51.12,51.22,24511.0,49.2348,49.3311,49.2252,49.3215,24511.0
2021-04-12 10:05:00,51.22,51.23,51.14,51.23,9815.0,49.3215,49.3311,49.2444,49.3311,9815.0
2021-04-12 10:10:00,51.22,51.25,51.19,51.25,5689.0,49.3215,49.3503,49.2926,49.3503,5689.0
2021-04-12 10:15:00,51.28,51.31,51.24,51.31,13771.0,49.3792,49.4081,49.3407,49.4081,13771.0
2021-04-12 10:20:00,51.32,51.35,51.28,51.28,13572.0,49.4177,49.4466,49.3792,49.3792,13572.0
2021-04-12 10:25:00,51.29,51.34,51.26,51.34,18387.0,49.3889,49.437,49.36,49.437,18387.0
2021-04-12 10:30:00,51.35,51.39,51.33,51.37,13589.0,49.4466,49.4851,49.4274,49.4659,13589.0
2021-04-12 10:35:00,51.36,51.4,51.33,51.4,14384.0,49.4563,49.4948,49.4274,49.4948,14384.0
2021-04-12 10:40:00,51.4,51.42,51.32,51.35,17668.0,49.4948,49.514,49.4177,49.4466,17668.0
2021-04-12 10:45:00,51.33,51.35,51.29,51.35,17093.0,49.4274,49.4466,49.3889,49.4466,17093.0
2021-04-12 10:50:00,51.36,51.39,51.33,51.33,22688.0,49.4563,49.4851,49.4274,49.4274,22688.0
2021-04-12 10:55:00,51.32,51.42,51.31,51.41,13319.0,49.4177,49.514,49.4081,49.5044,13319.0
2021-04-12 11:00:00,51.43,51.44,51.37,51.37,23129.0,49.5237,49.5333,49.4659,49.4659,23129.0
2021-04-12 11:05:00,51.37,51.37,51.33,51.35,11647.0,49.4659,49.4659,49.4274,49.4466,11647.0
2021-04-12 11:10:00,51.34,51.43,51.34,51.42,26292.0,49.437,49.5237,49.437,49.514,26292.0
2021-04-12 11:15:00,51.41,51.44,51.37,51.43,59814.0,49.5044,49.5333,49.4659,49.5237,59814.0
2021-04-12 11:20:00,51.42,51.46,51.4,51.45,64627.0,49.514,49.5526,49.4948,49.5429,64627.0
2021-04-12 11:25:00,51.44,51.51,51.37,51.43,75461.0,49.5333,49.6007,49.4659,49.5237,75461.0
2021-04-12 11:30:00,51.43,51.59,51.38,51.55,49985.0,49.5237,49.6777,49.4755,49.6392,49985.0
2021-04-12 11:35:00,51.55,51.6,51.55,51.58,8118.0,49.6392,49.6874,49.6392,49.6681,8118.0
2021-04-12 11:40:00,51.58,51.64,51.57,51.62,5460.0,49.6681,49.7259,49.6585,49.7066,5460.0
2021-04-12 11:45:00,51.64,51.65,51.59,51.61,25001.0,49.7259,49.7355,49.6777,49.697,25001.0
2021-04-12 11:50:00,51.6,51.7,51.6,51.68,9392.0,49.6874,49.7837,49.6874,49.7644,9392.0
2021-04-12 11:55:00,51.67,51.7,51.66,51.69,15638.0,49.7548,49.7837,49.7451,49.774,15638.0
2021-04-12 12:00:00,51.69,51.7,51.66,51.69,6816.0,49.774,49.7837,49.7451,49.774,6816.0
2021-04-12 12:05:00,51.7,51.7,51.63,51.64,15165.0,49.7837,49.7837,49.7163,49.7259,15165.0
2021-04-12 12:10:00,51.65,51.69,51.65,51.66,7273.0,49.7355,49.774,49.7355,49.7451,7273.0
2021-04-12 12:15:00,51.67,51.67,51.6,51.61,8452.0,49.7548,49.7548,49.6874,49.697,8452.0
2021-04-12 12:20:00,51.62,51.69,51.62,51.68,9206.0,49.7066,49.774,49.7066,49.7644,9206.0
2021-04-12 12:25:00,51.68,51.73,51.68,51.73,8722.0,49.7644,49.8125,49.7644,49.8125,8722.0
2021-04-12 12:30:00,51.73,51.78,51.72,51.78,18821.0,49.8125,49.8607,49.8029,49.8607,18821.0
2021-04-12 12:35:00,51.78,51.81,51.77,51.8,5224.0,49.8607,49.8896,49.8511,49.88,5224.0
2021-04-12 12:40:00,51.81,51.83,51.8,51.82,5423.0,49.8896,49.9088,49.88,49.8992,5423.0
2021-04-12 12:45:00,51.83,51.83,51.8,51.8,9542.0,49.9088,49.9088,49.88,49.88,9542.0
2021-04-12 12:50:00,51.81,51.81,51.76,51.77,5781.0,49.8896,49.8896,49.8414,49.8511,5781.0
2021-04-12 12:55:00,51.77,51.77,51.73,51.74,5649.0,49.8511,49.8511,49.8125,49.8222,5649.0
2021-04-12 13:00:00,51.74,51.77,51.73,51.77,5812.0,49.8222,49.8511,49.8125,49.8511,5812.0
2021-04-12 13:05:00,51.77,51.8,51.75,51.79,11742.0,49.8511,49.88,49.8318,49.8703,11742.0
2021-04-12 13:10:00,51.79,51.82,51.76,51.81,13357.0,49.8703,49.8992,49.8414,49.8896,13357.0
2021-04-12 13:15:00,51.82,51.85,51.81,51.85,12708.0,49.8992,49.9281,49.8896,49.9281,12708.0
2021-04-12 13:20:00,51.85,51.93,51.84,51.92,8949.0,49.9281,50.0051,49.9185,49.9955,8949.0
2021-04-12 13:25:00,51.93,51.94,51.89,51.92,12042.0,50.0051,50.0148,49.9666,49.9955,12042.0
2021-04-12 13:30:00,51.91,51.92,51.87,51.89,12635.0,49.9859,49.9955,49.9474,49.9666,12635.0
2021-04-12 13:35:00,51.9,51.92,51.88,51.88,9334.0,49.9762,49.9955,49.957,49.957,9334.0
2021-04-12 13:40:00,51.89,51.92,51.88,51.89,10480.0,49.9666,49.9955,49.957,49.9666,10480.0
2021-04-12 13:45:00,51.89,51.97,51.89,51.96,10481.0,49.9666,50.0437,49.9666,50.034,10481.0
2021-04-12 13:50:00,51.96,52.05,51.95,52.03,29441.0,50.034,50.1207,50.0244,50.1014,29441.0
2021-04-12 13:55:00,52.04,52.07,52.0,52.06,23940.0,50.1111,50.1399,50.0725,50.1303,23940.0
2021-04-12 14:00:00,52.07,52.12,52.04,52.04,16113.0,50.1399,50.1881,50.1111,50.1111,16113.0
2021-04-12 14:05:00,52.04,52.1,52.0,52.09,15143.0,50.1111,50.1688,50.0725,50.1592,15143.0
2021-04-12 14:10:00,52.09,52.1,52.05,52.07,9948.0,50.1592,50.1688,50.1207,50.1399,9948.0
2021-04-12 14:15:00,52.05,52.07,52.03,52.03,14227.0,50.1207,50.1399,50.1014,50.1014,14227.0
2021-04-12 14:20:00,52.04,52.08,52.04,52.08,15015.0,50.1111,50.1496,50.1111,50.1496,15015.0
2021-04-12 14:25:00,52.08,52.1,52.08,52.1,16613.0,50.1496,50.1688,50.1496,50.1688,16613.0
2021-04-12 14:30:00,52.09,52.1,52.05,52.06,17545.0,50.1592,50.1688,50.1207,50.1303,17545.0
2021-04-12 14:35:00,52.06,52.07,52.0,52.03,8573.0,50.1303,50.1399,50.0725,50.1014,8573.0
2021-04-12 14:40:00,52.02,52.03,51.93,51.98,24244.0,50.0918,50.1014,50.0051,50.0533,24244.0
2021-04-12 14:45:00,51.98,51.99,51.95,51.96,14117.0,50.0533,50.0629,50.0244,50.034,14117.0
2021-04-12 14:50:00,51.95,52.03,51.95,52.0,13299.0,50.0244,50.1014,50.0244,50.0725,13299.0
2021-04-12 14:55:00,52.0,52.01,51.97,51.98,10549.0,50.0725,50.0822,50.0437,50.0533,10549.0
2021-04-12 15:00:00,51.97,51.97,51.92,51.92,12885.0,50.0437,50.0437,49.9955,49.9955,12885.0
2021-04-12 15:05:00,51.93,51.96,51.93,51.95,8584.0,50.0051,50.034,50.0051,50.0244,8584.0
2021-04-12 15:10:00,51.95,51.96,51.92,51.94,11650.0,50.0244,50.034,49.9955,50.0148,11650.0
2021-04-12 15:15:00,51.95,51.95,51.9,51.93,9252.0,50.0244,50.0244,49.9762,50.0051,9252.0
2021-04-12 15:20:00,51.91,52.03,51.89,51.96,42069.0,49.9859,50.1014,49.9666,50.034,42069.0
2021-04-12 15:25:00,51.96,52.02,51.95,52.0,18226.0,50.034,50.0918,50.0244,50.0725,18226.0
2021-04-12 15:30:00,52.0,52.03,51.95,51.98,21208.0,50.0725,50.1014,50.0244,50.0533,21208.0
2021-04-12 15:35:00,51.98,52.04,51.97,52.0,34247.0,50.0533,50.1111,50.0437,50.0725,34247.0
2021-04-12 15:40:00,52.0,52.1,52.0,52.1,25158.0,50.0725,50.1688,50.0725,50.1688,25158.0
2021-04-12 15:45:00,52.1,52.14,52.1,52.12,38341.0,50.1688,50.2073,50.1688,50.1881,38341.0
2021-04-12 15:50:00,52.11,52.13,52.08,52.09,77662.0,50.1785,50.1977,50.1496,50.1592,77662.0
2021-04-12 15:55:00,52.08,52.09,51.93,52.02,178109.0,50.1496,50.1592,50.0051,50.0918,178109.0
2021-04-13 09:30:00,52.04,52.46,52.04,52.45,85990.0,50.1111,50.5155,50.1111,50.5059,85990.0
2021-04-13 09:35:00,52.46,52.52,52.12,52.14,62210.0,50.5155,50.5733,50.1881,50.2073,62210.0
2021-04-13 09:40:00,52.11,52.14,51.6,51.73,113579.0,50.1785,50.2073,49.6874,49.8125,113579.0
2021-04-13 09:45:00,51.8,51.83,51.65,51.65,20792.0,49.88,49.9088,49.7355,49.7355,20792.0
2021-04-13 09:50:00,51.68,51.75,51.61,51.7,12966.0,49.7644,49.8318,49.697,49.7837,12966.0
2021-04-13 09:55:00,51.71,51.73,51.47,51.49,32409.0,49.7933,49.8125,49.5622,49.5814,32409.0
2021-04-13 10:00:00,51.47,51.51,51.31,51.32,55123.0,49.5622,49.6007,49.4081,49.4177,55123.0
2021-04-13 10:05:00,51.31,51.43,51.29,51.42,57227.0,49.4081,49.5237,49.3889,49.514,57227.0
2021-04-13 10:10:00,51.42,51.62,51.42,51.59,77684.0,49.514,49.7066,49.514,49.6777,77684.0
2021-04-13 10:15:00,51.62,51.77,51.62,51.77,26509.0,49.7066,49.8511,49.7066,49.8511,26509.0
2021-04-13 10:20:00,51.78,51.84,51.77,51.82,33747.0,49.8607,49.9185,49.8511,49.8992,33747.0
2021-04-13 10:25:00,51.83,51.89,51.82,51.87,14361.0,49.9088,49.9666,49.8992,49.9474,14361.0
2021-04-13 10:30:00,51.88,52.08,51.87,52.08,28617.0,49.957,50.1496,49.9474,50.1496,28617.0
2021-04-13 10:35:00,52.1,52.19,52.08,52.19,30080.0,50.1688,50.2555,50.1496,50.2555,30080.0
2021-04-13 10:40:00,52.18,52.19,52.1,52.13,17971.0,50.2459,50.2555,50.1688,50.1977,17971.0
2021-04-13 10:45:00,52.12,52.2,52.04,52.07,35742.0,50.1881,50.2651,50.1111,50.1399,35742.0
2021-04-13 10:50:00,52.08,52.08,51.89,51.9,18719.0,50.1496,50.1496,49.9666,49.9762,18719.0
2021-04-13 10:55:00,51.91,52.05,51.91,52.05,19000.0,49.9859,50.1207,49.9859,50.1207,19000.0
2021-04-13 11:00:00,52.05,52.15,52.05,52.08,24044.0,50.1207,50.217,50.1207,50.1496,24044.0
2021-04-13 11:05:00,52.08,52.13,52.04,52.05,20525.0,50.1496,50.1977,50.1111,50.1207,20525.0
2021-04-13 11:10:00,52.05,52.06,51.86,51.91,55806.0,50.1207,50.1303,49.9377,49.9859,55806.0
2021-04-13 11:15:00,51.91,51.91,51.79,51.84,26124.0,49.9859,49.9859,49.8703,49.9185,26124.0
2021-04-13 11:20:00,51.85,51.86,51.77,51.78,21295.0,49.9281,49.9377,49.8511,49.8607,21295.0
2021-04-13 11:25:00,51.77,51.83,51.75,51.78,14874.0,49.8511,49.9088,49.8318,49.8607,14874.0
2021-04-13 11:30:00,51.79,51.84,51.78,51.82,8628.0,49.8703,49.9185,49.8607,49.8992,8628.0
2021-04-13 11:35:00,51.83,51.89,51.78,51.84,16270.0,49.9088,49.9666,49.8607,49.9185,16270.0
2021-04-13 11:40:00,51.84,51.86,51.82,51.83,10967.0,49.9185,49.9377,49.8992,49.9088,10967.0
2021-04-13 11:45:00,51.84,51.91,51.84,51.91,21393.0,49.9185,49.9859,49.9185,49.9859,21393.0
2021-04-13 11:50:00,51.9,51.94,51.89,51.93,9545.0,49.9762,50.0148,49.9666,50.0051,9545.0
2021-04-13 11:55:00,51.92,51.93,51.84,51.89,27330.0,49.9955,50.0051,49.9185,49.9666,27330.0
2021-04-13 12:00:00,51.89,51.89,51.8,51.8,13161.0,49.9666,49.9666,49.88,49.88,13161.0
2021-04-13 12:05:00,51.8,51.83,51.78,51.82,9301.0,49.88,49.9088,49.8607,49.8992,9301.0
2021-04-13 12:10:00,51.82,51.83,51.74,51.75,11436.0,49.8992,49.9088,49.8222,49.8318,11436.0
2021-04-13 12:15:00,51.74,51.83,51.72,51.83,15947.0,49.8222,49.9088,49.8029,49.9088,15947.0
2021-04-13 12:20:00,51.83,51.91,51.83,51.87,14495.0,49.9088,49.9859,49.9088,49.9474,14495.0
2021-04-13 12:25:00,51.87,51.92,51.86,51.89,25312.0,49.9474,49.9955,49.9377,49.9666,25312.0
2021-04-13 12:30:00,51.89,51.89,51.79,51.8,15536.0,49.9666,49.9666,49.8703,49.88,15536.0
2021-04-13 12:35:00,51.79,51.88,51.78,51.82,63949.0,49.8703,49.957,49.8607,49.8992,63949.0
2021-04-13 12:40:00,51.82,51.82,51.74,51.8,88915.0,49.8992,49.8992,49.8222,49.88,88915.0
2021-04-13 12:45:00,51.8,51.8,51.72,51.77,27154.0,49.88,49.88,49.8029,49.8511,27154.0
2021-04-13 12:50:00,51.77,51.77,51.68,51.75,19701.0,49.8511,49.8511,49.7644,49.8318,19701.0
2021-04-13 12:55:00,51.74,51.77,51.68,51.73,29667.0,49.8222,49.8511,49.7644,49.8125,29667.0
2021-04-13 13:00:00,51.72,51.78,51.68,51.74,45742.0,49.8029,49.8607,49.7644,49.8222,45742.0
2021-04-13 13:05:00,51.73,51.76,51.72,51.76,7109.0,49.8125,49.8414,49.8029,49.8414,7109.0
2021-04-13 13:10:00,51.75,51.83,51.75,51.8,22661.0,49.8318,49.9088,49.8318,49.88,22661.0
2021-04-13 13:15:00,51.79,51.82,51.74,51.82,21658.0,49.8703,49.8992,49.8222,49.8992,21658.0
2021-04-13 13:20:00,51.82,51.86,51.8,51.85,14033.0,49.8992,49.9377,49.88,49.9281,14033.0
2021-04-13 13:25:00,51.84,51.86,51.81,51.86,16834.0,49.9185,49.9377,49.8896,49.9377,16834.0
2021-04-13 13:30:00,51.85,51.89,51.82,51.83,49661.0,49.9281,49.9666,49.8992,49.9088,49661.0
2021-04-13 13:35:00,51.83,51.94,51.83,51.93,45434.0,49.9088,50.0148,49.9088,50.0051,45434.0
2021-04-13 13:40:00,51.94,52.02,51.93,52.02,19196.0,50.0148,50.0918,50.0051,50.0918,19196.0
2021-04-13 13:45:00,52.01,52.03,51.98,51.98,15366.0,50.0822,50.1014,50.0533,50.0533,15366.0
2021-04-13 13:50:00,51.98,52.12,51.98,52.12,22633.0,50.0533,50.1881,50.0533,50.1881,22633.0
2021-04-13 13:55:00,52.12,52.13,52.08,52.11,13176.0,50.1881,50.1977,50.1496,50.1785,13176.0
2021-04-13 14:00:00,52.11,52.2,52.11,52.16,27119.0,50.1785,50.2651,50.1785,50.2266,27119.0
2021-04-13 14:05:00,52.16,52.19,52.16,52.18,26329.0,50.2266,50.2555,50.2266,50.2459,26329.0
2021-04-13 14:10:00,52.17,52.26,52.17,52.25,46677.0,50.2362,50.3229,50.2362,50.3133,46677.0
2021-04-13 14:15:00,52.26,52.3,52.25,52.28,32207.0,50.3229,50.3614,50.3133,50.3422,32207.0
2021-04-13 14:20:00,52.28,52.32,52.26,52.32,26341.0,50.3422,50.3807,50.3229,50.3807,26341.0
2021-04-13 14:25:00,52.32,52.35,52.27,52.28,21087.0,50.3807,50.4096,50.3325,50.3422,21087.0
2021-04-13 14:30:00,52.29,52.37,52.29,52.34,17619.0,50.3518,50.4288,50.3518,50.3999,17619.0
2021-04-13 14:35:00,52.34,52.34,52.29,52.3,17674.0,50.3999,50.3999,50.3518,50.3614,17674.0
2021-04-13 14:40:00,52.31,52.34,52.3,52.33,19454.0,50.371,50.3999,50.3614,50.3903,19454.0
2021-04-13 14:45:00,52.33,52.39,52.29,52.39,18828.0,50.3903,50.4481,50.3518,50.4481,18828.0
2021-04-13 14:50:00,52.39,52.4,52.36,52.37,17875.0,50.4481,50.4577,50.4192,50.4288,17875.0
2021-04-13 14:55:00,52.37,52.42,52.34,52.41,19535.0,50.4288,50.477,50.3999,50.4673,19535.0
2021-04-13 15:00:00,52.41,52.44,52.31,52.32,31726.0,50.4673,50.4962,50.371,50.3807,31726.0
2021-04-13 15:05:00,52.32,52.35,52.28,52.33,31889.0,50.3807,50.4096,50.3422,50.3903,31889.0
2021-04-13 15:10:00,52.36,52.39,52.34,52.36,40327.0,50.4192,50.4481,50.3999,50.4192,40327.0
2021-04-13 15:15:00,52.36,52.36,52.28,52.34,19981.0,50.4192,50.4192,50.3422,50.3999,19981.0
2021-04-13 15:20:00,52.34,52.36,52.28,52.33,18740.0,50.3999,50.4192,50.3422,50.3903,18740.0
2021-04-13 15:25:00,52.34,52.38,52.31,52.37,63867.0,50.3999,50.4385,50.371,50.4288,63867.0
2021-04-13 15:30:00,52.36,52.38,52.29,52.33,42672.0,50.4192,50.4385,50.3518,50.3903,42672.0
2021-04-13 15:35:00,52.33,52.33,52.25,52.27,46203.0,50.3903,50.3903,50.3133,50.3325,46203.0
2021-04-13 15:40:00,52.27,52.33,52.27,52.31,41024.0,50.3325,50.3903,50.3325,50.371,41024.0
2021-04-13 15:45:00,52.3,52.31,52.22,52.23,44060.0,50.3614,50.371,50.2844,50.294,44060.0
2021-04-13 15:50:00,52.23,52.23,52.11,52.13,122525.0,50.294,50.294,50.1785,50.1977,122525.0
2021-04-13 15:55:00,52.13,52.14,52.03,52.03,278414.0,50.1977,50.2073,50.1014,50.1014,278414.0
2021-04-14 09:30:00,52.4,52.76,52.33,52.73,126218.0,50.4577,50.8044,50.3903,50.7755,126218.0
2021-04-14 09:35:00,52.71,53.08,52.7,53.04,47640.0,50.7562,51.1125,50.7466,51.074,47640.0
2021-04-14 09:40:00,53.03,53.03,52.85,52.96,18707.0,51.0644,51.0644,50.891,50.997,18707.0
2021-04-14 09:45:00,52.93,53.07,52.91,53.06,31995.0,50.9681,51.1029,50.9488,51.0932,31995.0
2021-04-14 09:50:00,53.08,53.13,53.06,53.06,22225.0,51.1125,51.1607,51.0932,51.0932,22225.0
2021-04-14 09:55:00,53.05,53.2,53.05,53.2,24265.0,51.0836,51.2281,51.0836,51.2281,24265.0
2021-04-14 10:00:00,53.19,53.21,53.15,53.17,22999.0,51.2184,51.2377,51.1799,51.1992,22999.0
2021-04-14 10:05:00,53.17,53.34,53.11,53.31,67006.0,51.1992,51.3629,51.1414,51.334,67006.0
2021-04-14 10:10:00,53.3,53.36,53.22,53.23,28231.0,51.3244,51.3821,51.2473,51.2569,28231.0
2021-04-14 10:15:00,53.23,53.25,53.15,53.15,22488.0,51.2569,51.2762,51.1799,51.1799,22488.0
2021-04-14 10:20:00,53.16,53.2,53.04,53.08,24692.0,51.1895,51.2281,51.074,51.1125,24692.0
2021-04-14 10:25:00,53.09,53.09,52.92,52.92,26636.0,51.1221,51.1221,50.9584,50.9584,26636.0
2021-04-14 10:30:00,52.91,53.03,52.91,52.98,28277.0,50.9488,51.0644,50.9488,51.0162,28277.0
2021-04-14 10:35:00,52.97,53.0,52.95,52.98,8796.0,51.0066,51.0355,50.9873,51.0162,8796.0
2021-04-14 10:40:00,52.98,53.11,52.97,53.03,60395.0,51.0162,51.1414,51.0066,51.0644,60395.0
2021-04-14 10:45:00,53.03,53.15,53.0,53.15,56489.0,51.0644,51.1799,51.0355,51.1799,56489.0
2021-04-14 10:50:00,53.16,53.17,53.03,53.07,28388.0,51.1895,51.1992,51.0644,51.1029,28388.0
2021-04-14 10:55:00,53.06,53.09,53.01,53.01,10735.0,51.0932,51.1221,51.0451,51.0451,10735.0
2021-04-14 11:00:00,53.01,53.03,52.99,53.0,14144.0,51.0451,51.0644,51.0258,51.0355,14144.0
2021-04-14 11:05:00,53.0,53.07,52.98,53.07,30407.0,51.0355,51.1029,51.0162,51.1029,30407.0
2021-04-14 11:10:00,53.06,53.08,53.0,53.08,21256.0,51.0932,51.1125,51.0355,51.1125,21256.0
2021-04-14 11:15:00,53.08,53.16,53.07,53.14,22728.0,51.1125,51.1895,51.1029,51.1703,22728.0
2021-04-14 11:20:00,53.15,53.23,53.15,53.22,27898.0,51.1799,51.2569,51.1799,51.2473,27898.0
2021-04-14 11:25:00,53.23,53.3,53.18,53.26,30973.0,51.2569,51.3244,51.2088,51.2858,30973.0
2021-04-14 11:30:00,53.26,53.31,53.24,53.31,16444.0,51.2858,51.334,51.2666,51.334,16444.0
2021-04-14 11:35:00,53.31,53.41,53.27,53.27,30992.0,51.334,51.4303,51.2955,51.2955,30992.0
2021-04-14 11:40:00,53.27,53.37,53.25,53.33,10067.0,51.2955,51.3918,51.2762,51.3532,10067.0
2021-04-14 11:45:00,53.33,53.35,53.27,53.28,8833.0,51.3532,51.3725,51.2955,51.3051,8833.0
2021-04-14 11:50:00,53.27,53.33,53.24,53.24,13412.0,51.2955,51.3532,51.2666,51.2666,13412.0
2021-04-14 11:55:00,53.23,53.28,53.23,53.26,8412.0,51.2569,51.3051,51.2569,51.2858,8412.0
2021-04-14 12:00:00,53.25,53.27,53.22,53.24,8520.0,51.2762,51.2955,51.2473,51.2666,8520.0
2021-04-14 12:05:00,53.24,53.25,53.18,53.25,10036.0,51.2666,51.2762,51.2088,51.2762,10036.0
2021-04-14 12:10:00,53.24,53.25,53.16,53.2,22434.0,51.2666,51.2762,51.1895,51.2281,22434.0
2021-04-14 12:15:00,53.18,53.24,53.18,53.23,7943.0,51.2088,51.2666,51.2088,51.2569,7943.0
2021-04-14 12:20:00,53.24,53.27,53.21,53.24,12997.0,51.2666,51.2955,51.2377,51.2666,12997.0
2021-04-14 12:25:00,53.24,53.27,53.17,53.17,14635.0,51.2666,51.2955,51.1992,51.1992,14635.0
2021-04-14 12:30:00,53.18,53.2,53.15,53.16,6842.0,51.2088,51.2281,51.1799,51.1895,6842.0
2021-04-14 12:35:00,53.17,53.19,53.15,53.19,9557.0,51.1992,51.2184,51.1799,51.2184,9557.0
2021-04-14 12:40:00,53.19,53.23,53.18,53.23,6805.0,51.2184,51.2569,51.2088,51.2569,6805.0
2021-04-14 12:45:00,53.22,53.34,53.21,53.3,28684.0,51.2473,51.3629,51.2377,51.3244,28684.0
2021-04-14 12:50:00,53.31,53.36,53.3,53.31,9947.0,51.334,51.3821,51.3244,51.334,9947.0
2021-04-14 12:55:00,53.3,53.32,53.23,53.24,12603.0,51.3244,51.3436,51.2569,51.2666,12603.0
2021-04-14 13:00:00,53.24,53.29,53.2,53.28,35474.0,51.2666,51.3147,51.2281,51.3051,35474.0
2021-04-14 13:05:00,53.28,53.33,53.28,53.29,23190.0,51.3051,51.3532,51.3051,51.3147,23190.0
2021-04-14 13:10:00,53.29,53.36,53.28,53.35,21309.0,51.3147,51.3821,51.3051,51.3725,21309.0
2021-04-14 13:15:00,53.35,53.42,53.3,53.41,25771.0,51.3725,51.4399,51.3244,51.4303,25771.0
2021-04-14 13:20:00,53.4,53.46,53.38,53.46,29037.0,51.4206,51.4784,51.4014,51.4784,29037.0
2021-04-14 13:25:00,53.45,53.47,53.38,53.39,40969.0,51.4688,51.4881,51.4014,51.411,40969.0
2021-04-14 13:30:00,53.38,53.4,53.3,53.39,30014.0,51.4014,51.4206,51.3244,51.411,30014.0
2021-04-14 13:35:00,53.38,53.41,53.36,53.36,19642.0,51.4014,51.4303,51.3821,51.3821,19642.0
2021-04-14 13:40:00,53.36,53.4,53.34,53.38,19555.0,51.3821,51.4206,51.3629,51.4014,19555.0
2021-04-14 13:45:00,53.39,53.53,53.39,53.47,33116.0,51.411,51.5458,51.411,51.4881,33116.0
2021-04-14 13:50:00,53.46,53.49,53.37,53.38,16436.0,51.4784,51.5073,51.3918,51.4014,16436.0
2021-04-14 13:55:00,53.38,53.43,53.2,53.21,20569.0,51.4014,51.4495,51.2281,51.2377,20569.0
2021-04-14 14:00:00,53.21,53.23,53.1,53.2,13848.0,51.2377,51.2569,51.1318,51.2281,13848.0
2021-04-14 14:05:00,53.19,53.19,53.06,53.06,15127.0,51.2184,51.2184,51.0932,51.0932,15127.0
2021-04-14 14:10:00,53.07,53.2,53.06,53.18,16054.0,51.1029,51.2281,51.0932,51.2088,16054.0
2021-04-14 14:15:00,53.18,53.2,53.08,53.11,20125.0,51.2088,51.2281,51.1125,51.1414,20125.0
2021-04-14 14:20:00,53.11,53.22,53.08,53.21,49518.0,51.1414,51.2473,51.1125,51.2377,49518.0
2021-04-14 14:25:00,53.2,53.28,53.16,53.19,73671.0,51.2281,51.3051,51.1895,51.2184,73671.0
2021-04-14 14:30:00,53.18,53.19,53.11,53.16,34357.0,51.2088,51.2184,51.1414,51.1895,34357.0
2021-04-14 14:35:00,53.16,53.27,53.15,53.2,75442.0,51.1895,51.2955,51.1799,51.2281,75442.0
2021-04-14 14:40:00,53.2,53.3,53.2,53.28,16698.0,51.2281,51.3244,51.2281,51.3051,16698.0
2021-04-14 14:45:00,53.28,53.36,53.21,53.24,44657.0,51.3051,51.3821,51.2377,51.2666,44657.0
2021-04-14 14:50:00,53.25,53.31,53.16,53.26,44463.0,51.2762,51.334,51.1895,51.2858,44463.0
2021-04-14 14:55:00,53.27,53.33,53.19,53.22,91945.0,51.2955,51.3532,51.2184,51.2473,91945.0
2021-04-14 15:00:00,53.22,53.35,53.15,53.35,100322.0,51.2473,51.3725,51.1799,51.3725,100322.0
2021-04-14 15:05:00,53.33,53.33,53.24,53.29,26117.0,51.3532,51.3532,51.2666,51.3147,26117.0
2021-04-14 15:10:00,53.3,53.36,53.28,53.35,40436.0,51.3244,51.3821,51.3051,51.3725,40436.0
2021-04-14 15:15:00,53.35,53.44,53.34,53.41,43954.0,51.3725,51.4592,51.3629,51.4303,43954.0
2021-04-14 15:20:00,53.41,53.46,53.33,53.39,63493.0,51.4303,51.4784,51.3532,51.411,63493.0
2021-04-14 15:25:00,53.39,53.45,53.31,53.34,50687.0,51.411,51.4688,51.334,51.3629,50687.0
2021-04-14 15:30:00,53.34,53.36,53.3,53.31,34244.0,51.3629,51.3821,51.3244,51.334,34244.0
2021-04-14 15:35:00,53.29,53.31,53.18,53.21,35302.0,51.3147,51.334,51.2088,51.2377,35302.0
2021-04-14 15:40:00,53.21,53.21,53.14,53.16,44786.0,51.2377,51.2377,51.1703,51.1895,44786.0
2021-04-14 15:45:00,53.17,53.22,53.13,53.19,65130.0,51.1992,51.2473,51.1607,51.2184,65130.0
2021-04-14 15:50:00,53.19,53.24,53.08,53.1,124146.0,51.2184,51.2666,51.1125,51.1318,124146.0
2021-04-14 15:55:00,53.1,53.13,53.08,53.12,189290.0,51.1318,51.1607,51.1125,51.151,189290.0
2021-04-15 09:30:00,53.55,53.66,53.2,53.23,35679.0,51.5651,51.671,51.2281,51.2569,35679.0
2021-04-15 09:35:00,53.33,53.44,53.3,53.34,27576.0,51.3532,51.4592,51.3244,51.3629,27576.0
2021-04-15 09:40:00,53.28,53.34,53.19,53.21,7740.0,51.3051,51.3629,51.2184,51.2377,7740.0
2021-04-15 09:45:00,53.18,53.28,53.1,53.16,10744.0,51.2088,51.3051,51.1318,51.1895,10744.0
2021-04-15 09:50:00,53.16,53.17,53.0,53.09,8941.0,51.1895,51.1992,51.0355,51.1221,8941.0
2021-04-15 09:55:00,53.11,53.14,53.03,53.1,9178.0,51.1414,51.1703,51.0644,51.1318,9178.0
2021-04-15 10:00:00,53.08,53.11,52.91,52.91,15492.0,51.1125,51.1414,50.9488,50.9488,15492.0
2021-04-15 10:05:00,52.9,52.91,52.75,52.75,24185.0,50.9392,50.9488,50.7947,50.7947,24185.0
2021-04-15 10:10:00,52.75,52.79,52.7,52.79,15302.0,50.7947,50.8333,50.7466,50.8333,15302.0
2021-04-15 10:15:00,52.79,52.81,52.69,52.75,17072.0,50.8333,50.8525,50.737,50.7947,17072.0
2021-04-15 10:20:00,52.75,52.77,52.7,52.76,21882.0,50.7947,50.814,50.7466,50.8044,21882.0
2021-04-15 10:25:00,52.76,52.84,52.73,52.73,17719.0,50.8044,50.8814,50.7755,50.7755,17719.0
2021-04-15 10:30:00,52.73,52.84,52.7,52.8,18939.0,50.7755,50.8814,50.7466,50.8429,18939.0
2021-04-15 10:35:00,52.8,52.83,52.77,52.8,13653.0,50.8429,50.8718,50.814,50.8429,13653.0
2021-04-15 10:40:00,52.81,53.0,52.79,53.0,15089.0,50.8525,51.0355,50.8333,51.0355,15089.0
2021-04-15 10:45:00,52.99,53.07,52.99,53.05,19546.0,51.0258,51.1029,51.0258,51.0836,19546.0
2021-04-15 10:50:00,53.04,53.07,53.0,53.03,34311.0,51.074,51.1029,51.0355,51.0644,34311.0
2021-04-15 10:55:00,53.03,53.09,52.97,53.06,29974.0,51.0644,51.1221,51.0066,51.0932,29974.0
2021-04-15 11:00:00,53.06,53.23,53.04,53.23,36822.0,51.0932,51.2569,51.074,51.2569,36822.0
2021-04-15 11:05:00,53.22,53.31,53.21,53.28,35669.0,51.2473,51.334,51.2377,51.3051,35669.0
2021-04-15 11:10:00,53.29,53.31,53.02,53.08,23770.0,51.3147,51.334,51.0547,51.1125,23770.0
2021-04-15 11:15:00,53.08,53.08,52.95,52.95,9326.0,51.1125,51.1125,50.9873,50.9873,9326.0
2021-04-15 11:20:00,52.95,52.96,52.93,52.94,10210.0,50.9873,50.997,50.9681,50.9777,10210.0
2021-04-15 11:25:00,52.94,53.01,52.94,52.99,12715.0,50.9777,51.0451,50.9777,51.0258,12715.0
2021-04-15 11:30:00,53.01,53.02,52.97,53.02,8337.0,51.0451,51.0547,51.0066,51.0547,8337.0
2021-04-15 11:35:00,53.02,53.1,53.01,53.07,13779.0,51.0547,51.1318,51.0451,51.1029,13779.0
2021-04-15 11:40:00,53.06,53.06,53.01,53.06,7590.0,51.0932,51.0932,51.0451,51.0932,7590.0
2021-04-15 11:45:00,53.06,53.11,53.05,53.1,16890.0,51.0932,51.1414,51.0836,51.1318,16890.0
2021-04-15 11:50:00,53.1,53.12,53.07,53.11,13128.0,51.1318,51.151,51.1029,51.1414,13128.0
2021-04-15 11:55:00,53.09,53.11,53.05,53.08,9499.0,51.1221,51.1414,51.0836,51.1125,9499.0
2021-04-15 12:00:00,53.08,53.14,53.07,53.13,14635.0,51.1125,51.1703,51.1029,51.1607,14635.0
2021-04-15 12:05:00,53.14,53.23,53.13,53.21,12875.0,51.1703,51.2569,51.1607,51.2377,12875.0
2021-04-15 12:10:00,53.22,53.29,53.21,53.22,14908.0,51.2473,51.3147,51.2377,51.2473,14908.0
2021-04-15 12:15:00,53.22,53.26,53.21,53.26,10785.0,51.2473,51.2858,51.2377,51.2858,10785.0
2021-04-15 12:20:00,53.26,53.26,53.19,53.21,9800.0,51.2858,51.2858,51.2184,51.2377,9800.0
2021-04-15 12:25:00,53.23,53.23,53.11,53.11,7618.0,51.2569,51.2569,51.1414,51.1414,7618.0
2021-04-15 12:30:00,53.12,53.18,53.11,53.11,9540.0,51.151,51.2088,51.1414,51.1414,9540.0
2021-04-15 12:35:00,53.11,53.15,53.08,53.11,18096.0,51.1414,51.1799,51.1125,51.1414,18096.0
2021-04-15 12:40:00,53.11,53.14,53.07,53.07,7284.0,51.1414,51.1703,51.1029,51.1029,7284.0
2021-04-15 12:45:00,53.07,53.12,53.07,53.1,20707.0,51.1029,51.151,51.1029,51.1318,20707.0
2021-04-15 12:50:00,53.1,53.13,53.1,53.12,11679.0,51.1318,51.1607,51.1318,51.151,11679.0
2021-04-15 12:55:00,53.14,53.15,53.12,53.14,10146.0,51.1703,51.1799,51.151,51.1703,10146.0
2021-04-15 13:00:00,53.15,53.16,53.07,53.07,25098.0,51.1799,51.1895,51.1029,51.1029,25098.0
2021-04-15 13:05:00,53.07,53.1,53.01,53.03,23949.0,51.1029,51.1318,51.0451,51.0644,23949.0
2021-04-15 13:10:00,53.03,53.09,53.02,53.03,17415.0,51.0644,51.1221,51.0547,51.0644,17415.0
2021-04-15 13:15:00,53.03,53.06,52.96,52.98,10917.0,51.0644,51.0932,50.997,51.0162,10917.0
2021-04-15 13:20:00,52.98,53.03,52.97,53.02,13180.0,51.0162,51.0644,51.0066,51.0547,13180.0
2021-04-15 13:25:00,53.01,53.01,52.98,53.01,4049.0,51.0451,51.0451,51.0162,51.0451,4049.0
2021-04-15 13:30:00,53.0,53.04,52.99,53.01,9289.0,51.0355,51.074,51.0258,51.0451,9289.0
2021-04-15 13:35:00,53.03,53.05,53.01,53.01,6651.0,51.0644,51.0836,51.0451,51.0451,6651.0
2021-04-15 13:40:00,53.02,53.08,52.99,53.07,22390.0,51.0547,51.1125,51.0258,51.1029,22390.0
2021-04-15 13:45:00,53.08,53.09,52.96,52.99,9224.0,51.1125,51.1221,50.997,51.0258,9224.0
2021-04-15 13:50:00,52.97,52.99,52.92,52.98,19342.0,51.0066,51.0258,50.9584,51.0162,19342.0
2021-04-15 13:55:00,52.99,53.02,52.96,52.96,19745.0,51.0258,51.0547,50.997,50.997,19745.0
2021-04-15 14:00:00,52.98,53.11,52.97,53.11,8094.0,51.0162,51.1414,51.0066,51.1414,8094.0
2021-04-15 14:05:00,53.09,53.09,52.98,53.0,10200.0,51.1221,51.1221,51.0162,51.0355,10200.0
2021-04-15 14:10:00,53.0,53.06,52.98,53.03,7930.0,51.0355,51.0932,51.0162,51.0644,7930.0
2021-04-15 14:15:00,53.03,53.09,53.03,53.05,10492.0,51.0644,51.1221,51.0644,51.0836,10492.0
2021-04-15 14:20:00,53.05,53.1,52.99,53.0,13275.0,51.0836,51.1318,51.0258,51.0355,13275.0
2021-04-15 14:25:00,53.0,53.04,52.99,53.0,10284.0,51.0355,51.074,51.0258,51.0355,10284.0
2021-04-15 14:30:00,52.98,53.03,52.97,53.01,11793.0,51.0162,51.0644,51.0066,51.0451,11793.0
2021-04-15 14:35:00,53.02,53.03,53.0,53.01,6246.0,51.0547,51.0644,51.0355,51.0451,6246.0
2021-04-15 14:40:00,53.01,53.06,53.0,53.0,13161.0,51.0451,51.0932,51.0355,51.0355,13161.0
2021-04-15 14:45:00,53.0,53.07,52.98,53.03,11918.0,51.0355,51.1029,51.0162,51.0644,11918.0
2021-04-15 14:50:00,53.03,53.06,52.99,52.99,14564.0,51.0644,51.0932,51.0258,51.0258,14564.0
2021-04-15 14:55:00,52.98,53.03,52.96,53.02,18600.0,51.0162,51.0644,50.997,51.0547,18600.0
2021-04-15 15:00:00,53.01,53.06,53.0,53.04,16344.0,51.0451,51.0932,51.0355,51.074,16344.0
2021-04-15 15:05:00,53.04,53.05,52.98,52.99,16493.0,51.074,51.0836,51.0162,51.0258,16493.0
2021-04-15 15:10:00,52.98,53.02,52.92,52.99,29424.0,51.0162,51.0547,50.9584,51.0258,29424.0
2021-04-15 15:15:00,53.0,53.05,52.98,53.02,30185.0,51.0355,51.0836,51.0162,51.0547,30185.0
2021-04-15 15:20:00,53.01,53.01,52.97,52.98,9688.0,51.0451,51.0451,51.0066,51.0162,9688.0
2021-04-15 15:25:00,52.99,53.02,52.95,52.96,18227.0,51.0258,51.0547,50.9873,50.997,18227.0
2021-04-15 15:30:00,52.96,52.98,52.87,52.91,41437.0,50.997,51.0162,50.9103,50.9488,41437.0
2021-04-15 15:35:00,52.92,53.01,52.9,52.98,106864.0,50.9584,51.0451,50.9392,51.0162,106864.0
2021-04-15 15:40:00,52.98,53.01,52.96,52.98,40111.0,51.0162,51.0451,50.997,51.0162,40111.0
2021-04-15 15:45:00,52.98,53.06,52.95,52.95,49955.0,51.0162,51.0932,50.9873,50.9873,49955.0
2021-04-15 15:50:00,52.94,53.03,52.89,52.93,79616.0,50.9777,51.0644,50.9295,50.9681,79616.0
2021-04-15 15:55:00,52.93,52.95,52.86,52.93,85838.0,50.9681,50.9873,50.9007,50.9681,85838.0
2021-04-16 09:30:00,53.04,53.36,53.04,53.09,26644.0,51.074,51.3821,51.074,51.1221,26644.0
2021-04-16 09:35:00,53.06,53.14,53.02,53.08,6077.0,51.0932,51.1703,51.0547,51.1125,6077.0
2021-04-16 09:40:00,53.07,53.12,53.03,53.03,6830.0,51.1029,51.151,51.0644,51.0644,6830.0
2021-04-16 09:45:00,53.02,53.02,52.89,53.0,24798.0,51.0547,51.0547,50.9295,51.0355,24798.0
2021-04-16 09:50:00,53.0,53.11,52.98,53.07,12643.0,51.0355,51.1414,51.0162,51.1029,12643.0
2021-04-16 09:55:00,53.05,53.17,52.94,52.94,10065.0,51.0836,51.1992,50.9777,50.9777,10065.0
2021-04-16 10:00:00,52.98,53.04,52.83,52.85,10258.0,51.0162,51.074,50.8718,50.891,10258.0
2021-04-16 10:05:00,52.87,52.99,52.85,52.96,12227.0,50.9103,51.0258,50.891,50.997,12227.0
2021-04-16 10:10:00,52.97,52.97,52.9,52.93,16109.0,51.0066,51.0066,50.9392,50.9681,16109.0
2021-04-16 10:15:00,52.95,52.99,52.93,52.98,48802.0,50.9873,51.0258,50.9681,51.0162,48802.0
2021-04-16 10:20:00,52.98,53.05,52.98,53.04,28364.0,51.0162,51.0836,51.0162,51.074,28364.0
2021-04-16 10:25:00,53.06,53.09,53.0,53.0,15902.0,51.0932,51.1221,51.0355,51.0355,15902.0
2021-04-16 10:30:00,53.0,53.01,52.8,52.82,19863.0,51.0355,51.0451,50.8429,50.8621,19863.0
2021-04-16 10:35:00,52.82,52.92,52.77,52.91,21586.0,50.8621,50.9584,50.814,50.9488,21586.0
2021-04-16 10:40:00,52.92,53.0,52.9,52.93,56889.0,50.9584,51.0355,50.9392,50.9681,56889.0
2021-04-16 10:45:00,52.93,53.01,52.89,52.98,12769.0,50.9681,51.0451,50.9295,51.0162,12769.0
2021-04-16 10:50:00,52.97,52.97,52.91,52.94,11700.0,51.0066,51.0066,50.9488,50.9777,11700.0
2021-04-16 10:55:00,52.93,52.97,52.9,52.95,31703.0,50.9681,51.0066,50.9392,50.9873,31703.0
2021-04-16 11:00:00,52.95,53.04,52.95,52.99,22253.0,50.9873,51.074,50.9873,51.0258,22253.0
2021-04-16 11:05:00,53.0,53.08,53.0,53.03,12358.0,51.0355,51.1125,51.0355,51.0644,12358.0
2021-04-16 11:10:00,53.02,53.02,52.97,53.02,9867.0,51.0547,51.0547,51.0066,51.0547,9867.0
2021-04-16 11:15:00,53.01,53.02,52.94,52.95,14703.0,51.0451,51.0547,50.9777,50.9873,14703.0
2021-04-16 11:20:00,52.94,53.01,52.94,52.98,12945.0,50.9777,51.0451,50.9777,51.0162,12945.0
2021-04-16 11:25:00,52.98,52.99,52.95,52.95,25896.0,51.0162,51.0258,50.9873,50.9873,25896.0
2021-04-16 11:30:00,52.94,52.98,52.92,52.98,23609.0,50.9777,51.0162,50.9584,51.0162,23609.0
2021-04-16 11:35:00,52.98,53.0,52.9,52.9,56355.0,51.0162,51.0355,50.9392,50.9392,56355.0
2021-04-16 11:40:00,52.93,52.93,52.82,52.88,24531.0,50.9681,50.9681,50.8621,50.9199,24531.0
2021-04-16 11:45:00,52.86,52.86,52.77,52.81,7526.0,50.9007,50.9007,50.814,50.8525,7526.0
2021-04-16 11:50:00,52.82,52.83,52.77,52.77,5195.0,50.8621,50.8718,50.814,50.814,5195.0
2021-04-16 11:55:00,52.78,52.79,52.73,52.79,8147.0,50.8236,50.8333,50.7755,50.8333,8147.0
2021-04-16 12:00:00,52.79,52.9,52.79,52.87,19412.0,50.8333,50.9392,50.8333,50.9103,19412.0
2021-04-16 12:05:00,52.88,52.91,52.88,52.89,7999.0,50.9199,50.9488,50.9199,50.9295,7999.0
2021-04-16 12:10:00,52.89,52.89,52.82,52.85,6958.0,50.9295,50.9295,50.8621,50.891,6958.0
2021-04-16 12:15:00,52.85,52.86,52.81,52.85,9030.0,50.891,50.9007,50.8525,50.891,9030.0
2021-04-16 12:20:00,52.84,52.84,52.81,52.83,5602.0,50.8814,50.8814,50.8525,50.8718,5602.0
2021-04-16 12:25:00,52.83,52.83,52.75,52.76,8379.0,50.8718,50.8718,50.7947,50.8044,8379.0
2021-04-16 12:30:00,52.75,52.8,52.73,52.8,18429.0,50.7947,50.8429,50.7755,50.8429,18429.0
2021-04-16 12:35:00,52.8,52.83,52.75,52.77,6237.0,50.8429,50.8718,50.7947,50.814,6237.0
2021-04-16 12:40:00,52.76,52.77,52.7,52.7,16035.0,50.8044,50.814,50.7466,50.7466,16035.0
2021-04-16 12:45:00,52.69,52.71,52.66,52.67,13720.0,50.737,50.7562,50.7081,50.7177,13720.0
2021-04-16 12:50:00,52.68,52.69,52.6,52.61,11618.0,50.7273,50.737,50.6503,50.6599,11618.0
2021-04-16 12:55:00,52.62,52.62,52.58,52.6,13120.0,50.6696,50.6696,50.631,50.6503,13120.0
2021-04-16 13:00:00,52.6,52.62,52.59,52.61,8823.0,50.6503,50.6696,50.6407,50.6599,8823.0
2021-04-16 13:05:00,52.61,52.64,52.57,52.58,11683.0,50.6599,50.6888,50.6214,50.631,11683.0
2021-04-16 13:10:00,52.58,52.62,52.56,52.61,19892.0,50.631,50.6696,50.6118,50.6599,19892.0
2021-04-16 13:15:00,52.6,52.61,52.55,52.6,10507.0,50.6503,50.6599,50.6022,50.6503,10507.0
2021-04-16 13:20:00,52.61,52.63,52.58,52.59,5761.0,50.6599,50.6792,50.631,50.6407,5761.0
2021-04-16 13:25:00,52.6,52.65,52.57,52.65,17962.0,50.6503,50.6984,50.6214,50.6984,17962.0
2021-04-16 13:30:00,52.66,52.78,52.64,52.7,24791.0,50.7081,50.8236,50.6888,50.7466,24791.0
2021-04-16 13:35:00,52.71,52.86,52.71,52.79,66250.0,50.7562,50.9007,50.7562,50.8333,66250.0
2021-04-16 13:40:00,52.8,52.9,52.75,52.88,44808.0,50.8429,50.9392,50.7947,50.9199,44808.0
2021-04-16 13:45:00,52.88,52.88,52.74,52.79,30835.0,50.9199,50.9199,50.7851,50.8333,30835.0
2021-04-16 13:50:00,52.78,52.84,52.75,52.82,48845.0,50.8236,50.8814,50.7947,50.8621,48845.0
2021-04-16 13:55:00,52.82,52.88,52.74,52.86,36530.0,50.8621,50.9199,50.7851,50.9007,36530.0
2021-04-16 14:00:00,52.87,52.96,52.85,52.94,32882.0,50.9103,50.997,50.891,50.9777,32882.0
2021-04-16 14:05:00,52.94,52.97,52.86,52.88,29874.0,50.9777,51.0066,50.9007,50.9199,29874.0
2021-04-16 14:10:00,52.88,52.9,52.86,52.87,11103.0,50.9199,50.9392,50.9007,50.9103,11103.0
2021-04-16 14:15:00,52.88,52.89,52.84,52.88,11033.0,50.9199,50.9295,50.8814,50.9199,11033.0
2021-04-16 14:20:00,52.89,52.94,52.88,52.94,6316.0,50.9295,50.9777,50.9199,50.9777,6316.0
2021-04-16 14:25:00,52.94,52.95,52.87,52.88,10798.0,50.9777,50.9873,50.9103,50.9199,10798.0
2021-04-16 14:30:00,52.87,52.9,52.86,52.86,3564.0,50.9103,50.9392,50.9007,50.9007,3564.0
2021-04-16 14:35:00,52.87,52.88,52.84,52.85,7444.0,50.9103,50.9199,50.8814,50.891,7444.0
2021-04-16 14:40:00,52.86,52.92,52.86,52.9,7479.0,50.9007,50.9584,50.9007,50.9392,7479.0
2021-04-16 14:45:00,52.9,52.96,52.89,52.96,13833.0,50.9392,50.997,50.9295,50.997,13833.0
2021-04-16 14:50:00,52.97,53.1,52.97,53.09,40253.0,51.0066,51.1318,51.0066,51.1221,40253.0
2021-04-16 14:55:00,53.09,53.19,53.09,53.19,27745.0,51.1221,51.2184,51.1221,51.2184,27745.0
2021-04-16 15:00:00,53.18,53.2,53.14,53.16,10954.0,51.2088,51.2281,51.1703,51.1895,10954.0
2021-04-16 15:05:00,53.16,53.23,53.16,53.2,41310.0,51.1895,51.2569,51.1895,51.2281,41310.0
2021-04-16 15:10:00,53.21,53.29,53.17,53.29,39727.0,51.2377,51.3147,51.1992,51.3147,39727.0
2021-04-16 15:15:00,53.29,53.31,53.26,53.31,35709.0,51.3147,51.334,51.2858,51.334,35709.0
2021-04-16 15:20:00,53.31,53.34,53.25,53.26,13115.0,51.334,51.3629,51.2762,51.2858,13115.0
2021-04-16 15:25:00,53.27,53.35,53.27,53.32,17147.0,51.2955,51.3725,51.2955,51.3436,17147.0
2021-04-16 15:30:00,53.32,53.37,53.31,53.35,23408.0,51.3436,51.3918,51.334,51.3725,23408.0
2021-04-16 15:35:00,53.35,53.47,53.34,53.46,38205.0,51.3725,51.4881,51.3629,51.4784,38205.0
2021-04-16 15:40:00,53.46,53.46,53.33,53.45,52342.0,51.4784,51.4784,51.3532,51.4688,52342.0
2021-04-16 15:45:00,53.45,53.46,53.42,53.43,69606.0,51.4688,51.4784,51.4399,51.4495,69606.0
2021-04-16 15:50:00,53.44,53.5,53.33,53.33,109942.0,51.4592,51.5169,51.3532,51.3532,109942.0
2021-04-16 15:55:00,53.32,53.39,53.28,53.34,129399.0,51.3436,51.411,51.3051,51.3629,129399.0
2021-04-19 09:30:00,53.28,53.53,53.26,53.43,40752.0,51.3051,51.5458,51.2858,51.4495,40752.0
2021-04-19 09:35:00,53.43,53.43,53.23,53.23,29766.0,51.4495,51.4495,51.2569,51.2569,29766.0
2021-04-19 09:40:00,53.26,53.41,53.24,53.3,12968.0,51.2858,51.4303,51.2666,51.3244,12968.0
2021-04-19 09:45:00,53.31,53.32,53.06,53.14,23072.0,51.334,51.3436,51.0932,51.1703,23072.0
2021-04-19 09:50:00,53.14,53.22,53.05,53.19,24226.0,51.1703,51.2473,51.0836,51.2184,24226.0
2021-04-19 09:55:00,53.19,53.23,53.13,53.23,10650.0,51.2184,51.2569,51.1607,51.2569,10650.0
2021-04-19 10:00:00,53.22,53.3,53.17,53.17,18783.0,51.2473,51.3244,51.1992,51.1992,18783.0
2021-04-19 10:05:00,53.19,53.2,53.03,53.08,16556.0,51.2184,51.2281,51.0644,51.1125,16556.0
2021-04-19 10:10:00,53.09,53.17,53.07,53.16,16376.0,51.1221,51.1992,51.1029,51.1895,16376.0
2021-04-19 10:15:00,53.15,53.31,53.15,53.3,13267.0,51.1799,51.334,51.1799,51.3244,13267.0
2021-04-19 10:20:00,53.3,53.33,53.27,53.32,13013.0,51.3244,51.3532,51.2955,51.3436,13013.0
2021-04-19 10:25:00,53.31,53.31,53.2,53.21,6774.0,51.334,51.334,51.2281,51.2377,6774.0
2021-04-19 10:30:00,53.19,53.29,53.17,53.28,11042.0,51.2184,51.3147,51.1992,51.3051,11042.0
2021-04-19 10:35:00,53.28,53.34,53.27,53.33,18158.0,51.3051,51.3629,51.2955,51.3532,18158.0
2021-04-19 10:40:00,53.32,53.32,53.16,53.16,4932.0,51.3436,51.3436,51.1895,51.1895,4932.0
2021-04-19 10:45:00,53.16,53.16,53.05,53.1,8797.0,51.1895,51.1895,51.0836,51.1318,8797.0
2021-04-19 10:50:00,53.09,53.21,53.09,53.21,7055.0,51.1221,51.2377,51.1221,51.2377,7055.0
2021-04-19 10:55:00,53.22,53.23,53.16,53.18,8673.0,51.2473,51.2569,51.1895,51.2088,8673.0
2021-04-19 11:00:00,53.19,53.21,53.13,53.16,8285.0,51.2184,51.2377,51.1607,51.1895,8285.0
2021-04-19 11:05:00,53.16,53.28,53.15,53.27,15837.0,51.1895,51.3051,51.1799,51.2955,15837.0
2021-04-19 11:10:00,53.27,53.39,53.27,53.38,10568.0,51.2955,51.411,51.2955,51.4014,10568.0
2021-04-19 11:15:00,53.4,53.4,53.33,53.4,9475.0,51.4206,51.4206,51.3532,51.4206,9475.0
2021-04-19 11:20:00,53.4,53.41,53.35,53.39,15991.0,51.4206,51.4303,51.3725,51.411,15991.0
2021-04-19 11:25:00,53.38,53.48,53.38,53.42,9697.0,51.4014,51.4977,51.4014,51.4399,9697.0
2021-04-19 11:30:00,53.41,53.47,53.37,53.37,19468.0,51.4303,51.4881,51.3918,51.3918,19468.0
2021-04-19 11:35:00,53.39,53.4,53.37,53.37,5263.0,51.411,51.4206,51.3918,51.3918,5263.0
2021-04-19 11:40:00,53.38,53.38,53.28,53.33,17603.0,51.4014,51.4014,51.3051,51.3532,17603.0
2021-04-19 11:45:00,53.32,53.42,53.29,53.42,18800.0,51.3436,51.4399,51.3147,51.4399,18800.0
2021-04-19 11:50:00,53.41,53.44,53.38,53.44,25267.0,51.4303,51.4592,51.4014,51.4592,25267.0
2021-04-19 11:55:00,53.45,53.45,53.3,53.31,15604.0,51.4688,51.4688,51.3244,51.334,15604.0
2021-04-19 12:00:00,53.31,53.38,53.3,53.34,13519.0,51.334,51.4014,51.3244,51.3629,13519.0
2021-04-19 12:05:00,53.33,53.4,53.31,53.39,7709.0,51.3532,51.4206,51.334,51.411,7709.0
2021-04-19 12:10:00,53.4,53.47,53.36,53.4,14640.0,51.4206,51.4881,51.3821,51.4206,14640.0
2021-04-19 12:15:00,53.4,53.43,53.39,53.4,14965.0,51.4206,51.4495,51.411,51.4206,14965.0
2021-04-19 12:20:00,53.4,53.41,53.38,53.41,5771.0,51.4206,51.4303,51.4014,51.4303,5771.0
2021-04-19 12:25:00,53.4,53.4,53.29,53.35,19158.0,51.4206,51.4206,51.3147,51.3725,19158.0
2021-04-19 12:30:00,53.36,53.4,53.33,53.39,24714.0,51.3821,51.4206,51.3532,51.411,24714.0
2021-04-19 12:35:00,53.39,53.42,53.32,53.34,70588.0,51.411,51.4399,51.3436,51.3629,70588.0
2021-04-19 12:40:00,53.34,53.36,53.31,53.33,26527.0,51.3629,51.3821,51.334,51.3532,26527.0
2021-04-19 12:45:00,53.33,53.39,53.27,53.28,66904.0,51.3532,51.411,51.2955,51.3051,66904.0
2021-04-19 12:50:00,53.27,53.27,53.18,53.21,19012.0,51.2955,51.2955,51.2088,51.2377,19012.0
2021-04-19 12:55:00,53.22,53.26,53.22,53.23,4014.0,51.2473,51.2858,51.2473,51.2569,4014.0
2021-04-19 13:00:00,53.22,53.29,53.22,53.28,3941.0,51.2473,51.3147,51.2473,51.3051,3941.0
2021-04-19 13:05:00,53.28,53.31,53.22,53.23,3707.0,51.3051,51.334,51.2473,51.2569,3707.0
2021-04-19 13:10:00,53.25,53.28,53.23,53.25,20986.0,51.2762,51.3051,51.2569,51.2762,20986.0
2021-04-19 13:15:00,53.26,53.28,53.21,53.23,6659.0,51.2858,51.3051,51.2377,51.2569,6659.0
2021-04-19 13:20:00,53.21,53.23,53.14,53.18,9051.0,51.2377,51.2569,51.1703,51.2088,9051.0
2021-04-19 13:25:00,53.18,53.2,53.16,53.16,5392.0,51.2088,51.2281,51.1895,51.1895,5392.0
2021-04-19 13:30:00,53.17,53.17,53.12,53.16,6382.0,51.1992,51.1992,51.151,51.1895,6382.0
2021-04-19 13:35:00,53.16,53.26,53.15,53.18,9589.0,51.1895,51.2858,51.1799,51.2088,9589.0
2021-04-19 13:40:00,53.2,53.28,53.17,53.2,10845.0,51.2281,51.3051,51.1992,51.2281,10845.0
2021-04-19 13:45:00,53.21,53.24,53.21,53.23,3509.0,51.2377,51.2666,51.2377,51.2569,3509.0
2021-04-19 13:50:00,53.23,53.25,53.15,53.17,7041.0,51.2569,51.2762,51.1799,51.1992,7041.0
2021-04-19 13:55:00,53.18,53.22,53.16,53.17,8609.0,51.2088,51.2473,51.1895,51.1992,8609.0
2021-04-19 14:00:00,53.17,53.2,53.16,53.18,3207.0,51.1992,51.2281,51.1895,51.2088,3207.0
2021-04-19 14:05:00,53.19,53.21,53.14,53.14,5918.0,51.2184,51.2377,51.1703,51.1703,5918.0
2021-04-19 14:10:00,53.15,53.22,53.14,53.2,7930.0,51.1799,51.2473,51.1703,51.2281,7930.0
2021-04-19 14:15:00,53.22,53.22,53.17,53.17,5023.0,51.2473,51.2473,51.1992,51.1992,5023.0
2021-04-19 14:20:00,53.17,53.18,53.14,53.18,9421.0,51.1992,51.2088,51.1703,51.2088,9421.0
2021-04-19 14:25:00,53.17,53.17,53.08,53.09,8090.0,51.1992,51.1992,51.1125,51.1221,8090.0
2021-04-19 14:30:00,53.1,53.13,53.08,53.12,10165.0,51.1318,51.1607,51.1125,51.151,10165.0
2021-04-19 14:35:00,53.11,53.11,53.02,53.06,5978.0,51.1414,51.1414,51.0547,51.0932,5978.0
2021-04-19 14:40:00,53.05,53.12,53.03,53.08,9086.0,51.0836,51.151,51.0644,51.1125,9086.0
2021-04-19 14:45:00,53.09,53.19,53.08,53.19,6900.0,51.1221,51.2184,51.1125,51.2184,6900.0
2021-04-19 14:50:00,53.19,53.21,53.18,53.2,6289.0,51.2184,51.2377,51.2088,51.2281,6289.0
2021-04-19 14:55:00,53.21,53.23,53.18,53.18,7667.0,51.2377,51.2569,51.2088,51.2088,7667.0
2021-04-19 15:00:00,53.19,53.29,53.18,53.29,9809.0,51.2184,51.3147,51.2088,51.3147,9809.0
2021-04-19 15:05:00,53.3,53.33,53.26,53.28,9531.0,51.3244,51.3532,51.2858,51.3051,9531.0
2021-04-19 15:10:00,53.27,53.32,53.23,53.23,9196.0,51.2955,51.3436,51.2569,51.2569,9196.0
2021-04-19 15:15:00,53.22,53.32,53.22,53.29,14779.0,51.2473,51.3436,51.2473,51.3147,14779.0
2021-04-19 15:20:00,53.29,53.29,53.24,53.28,14299.0,51.3147,51.3147,51.2666,51.3051,14299.0
2021-04-19 15:25:00,53.28,53.33,53.27,53.32,28960.0,51.3051,51.3532,51.2955,51.3436,28960.0
2021-04-19 15:30:00,53.3,53.43,53.29,53.41,34926.0,51.3244,51.4495,51.3147,51.4303,34926.0
2021-04-19 15:35:00,53.41,53.43,53.34,53.36,24553.0,51.4303,51.4495,51.3629,51.3821,24553.0
2021-04-19 15:40:00,53.36,53.44,53.34,53.41,24653.0,51.3821,51.4592,51.3629,51.4303,24653.0
2021-04-19 15:45:00,53.41,53.42,53.31,53.32,46466.0,51.4303,51.4399,51.334,51.3436,46466.0
2021-04-19 15:50:00,53.29,53.32,53.26,53.31,69459.0,51.3147,51.3436,51.2858,51.334,69459.0
2021-04-19 15:55:00,53.3,53.34,53.27,53.32,93258.0,51.3244,51.3629,51.2955,51.3436,93258.0
2021-04-20 09:30:00,52.9,53.13,52.86,53.12,44648.0,50.9392,51.1607,50.9007,51.151,44648.0
2021-04-20 09:35:00,53.11,53.19,52.96,53.01,9703.0,51.1414,51.2184,50.997,51.0451,9703.0
2021-04-20 09:40:00,52.99,53.19,52.95,53.14,11983.0,51.0258,51.2184,50.9873,51.1703,11983.0
2021-04-20 09:45:00,53.17,53.19,53.03,53.07,15610.0,51.1992,51.2184,51.0644,51.1029,15610.0
2021-04-20 09:50:00,53.06,53.06,52.94,53.02,12286.0,51.0932,51.0932,50.9777,51.0547,12286.0
2021-04-20 09:55:00,53.02,53.05,52.97,52.97,30814.0,51.0547,51.0836,51.0066,51.0066,30814.0
2021-04-20 10:00:00,53.01,53.05,52.83,52.83,25503.0,51.0451,51.0836,50.8718,50.8718,25503.0
2021-04-20 10:05:00,52.8,52.85,52.76,52.8,9199.0,50.8429,50.891,50.8044,50.8429,9199.0
2021-04-20 10:10:00,52.83,52.9,52.82,52.88,8567.0,50.8718,50.9392,50.8621,50.9199,8567.0
2021-04-20 10:15:00,52.88,52.95,52.84,52.92,9305.0,50.9199,50.9873,50.8814,50.9584,9305.0
2021-04-20 10:20:00,52.93,52.99,52.92,52.99,11253.0,50.9681,51.0258,50.9584,51.0258,11253.0
2021-04-20 10:25:00,53.03,53.03,52.95,52.99,22532.0,51.0644,51.0644,50.9873,51.0258,22532.0
2021-04-20 10:30:00,52.99,53.0,52.84,52.86,25153.0,51.0258,51.0355,50.8814,50.9007,25153.0
2021-04-20 10:35:00,52.85,52.9,52.83,52.86,28185.0,50.891,50.9392,50.8718,50.9007,28185.0
2021-04-20 10:40:00,52.85,52.85,52.5,52.5,48065.0,50.891,50.891,50.554,50.554,48065.0
2021-04-20 10:45:00,52.51,52.51,52.36,52.41,56964.0,50.5636,50.5636,50.4192,50.4673,56964.0
2021-04-20 10:50:00,52.4,52.4,52.24,52.25,63054.0,50.4577,50.4577,50.3036,50.3133,63054.0
2021-04-20 10:55:00,52.25,52.4,52.24,52.34,24141.0,50.3133,50.4577,50.3036,50.3999,24141.0
2021-04-20 11:00:00,52.36,52.46,52.32,52.46,59609.0,50.4192,50.5155,50.3807,50.5155,59609.0
2021-04-20 11:05:00,52.46,52.54,52.4,52.54,32373.0,50.5155,50.5925,50.4577,50.5925,32373.0
2021-04-20 11:10:00,52.53,52.53,52.28,52.28,114879.0,50.5829,50.5829,50.3422,50.3422,114879.0
2021-04-20 11:15:00,52.29,52.3,52.24,52.25,31005.0,50.3518,50.3614,50.3036,50.3133,31005.0
2021-04-20 11:20:00,52.26,52.31,52.22,52.24,21983.0,50.3229,50.371,50.2844,50.3036,21983.0
2021-04-20 11:25:00,52.25,52.35,52.25,52.32,12343.0,50.3133,50.4096,50.3133,50.3807,12343.0
2021-04-20 11:30:00,52.31,52.37,52.28,52.36,13054.0,50.371,50.4288,50.3422,50.4192,13054.0
2021-04-20 11:35:00,52.37,52.38,52.26,52.33,21444.0,50.4288,50.4385,50.3229,50.3903,21444.0
2021-04-20 11:40:00,52.35,52.44,52.34,52.44,12036.0,50.4096,50.4962,50.3999,50.4962,12036.0
2021-04-20 11:45:00,52.44,52.46,52.41,52.46,18475.0,50.4962,50.5155,50.4673,50.5155,18475.0
2021-04-20 11:50:00,52.45,52.46,52.39,52.45,6894.0,50.5059,50.5155,50.4481,50.5059,6894.0
2021-04-20 11:55:00,52.45,52.46,52.42,52.44,4551.0,50.5059,50.5155,50.477,50.4962,4551.0
2021-04-20 12:00:00,52.45,52.49,52.44,52.47,7417.0,50.5059,50.5444,50.4962,50.5251,7417.0
2021-04-20 12:05:00,52.47,52.5,52.46,52.47,13325.0,50.5251,50.554,50.5155,50.5251,13325.0
2021-04-20 12:10:00,52.47,52.56,52.47,52.56,13460.0,50.5251,50.6118,50.5251,50.6118,13460.0
2021-04-20 12:15:00,52.56,52.59,52.54,52.58,12418.0,50.6118,50.6407,50.5925,50.631,12418.0
2021-04-20 12:20:00,52.58,52.71,52.58,52.65,42840.0,50.631,50.7562,50.631,50.6984,42840.0
2021-04-20 12:25:00,52.65,52.67,52.63,52.63,16982.0,50.6984,50.7177,50.6792,50.6792,16982.0
2021-04-20 12:30:00,52.64,52.66,52.62,52.64,25590.0,50.6888,50.7081,50.6696,50.6888,25590.0
2021-04-20 12:35:00,52.64,52.78,52.64,52.65,24455.0,50.6888,50.8236,50.6888,50.6984,24455.0
2021-04-20 12:40:00,52.65,52.66,52.58,52.58,17075.0,50.6984,50.7081,50.631,50.631,17075.0
2021-04-20 12:45:00,52.58,52.58,52.45,52.51,75150.0,50.631,50.631,50.5059,50.5636,75150.0
2021-04-20 12:50:00,52.5,52.63,52.5,52.59,19351.0,50.554,50.6792,50.554,50.6407,19351.0
2021-04-20 12:55:00,52.59,52.65,52.59,52.62,3908.0,50.6407,50.6984,50.6407,50.6696,3908.0
2021-04-20 13:00:00,52.64,52.73,52.63,52.72,8758.0,50.6888,50.7755,50.6792,50.7659,8758.0
2021-04-20 13:05:00,52.71,52.76,52.68,52.75,17696.0,50.7562,50.8044,50.7273,50.7947,17696.0
2021-04-20 13:10:00,52.75,52.8,52.74,52.78,14216.0,50.7947,50.8429,50.7851,50.8236,14216.0
2021-04-20 13:15:00,52.78,52.83,52.76,52.83,11569.0,50.8236,50.8718,50.8044,50.8718,11569.0
2021-04-20 13:20:00,52.83,52.85,52.76,52.76,17975.0,50.8718,50.891,50.8044,50.8044,17975.0
2021-04-20 13:25:00,52.76,52.83,52.75,52.81,11531.0,50.8044,50.8718,50.7947,50.8525,11531.0
2021-04-20 13:30:00,52.82,52.83,52.77,52.77,27525.0,50.8621,50.8718,50.814,50.814,27525.0
2021-04-20 13:35:00,52.78,52.84,52.77,52.77,81175.0,50.8236,50.8814,50.814,50.814,81175.0
2021-04-20 13:40:00,52.77,52.8,52.75,52.75,29342.0,50.814,50.8429,50.7947,50.7947,29342.0
2021-04-20 13:45:00,52.74,52.76,52.71,52.72,30101.0,50.7851,50.8044,50.7562,50.7659,30101.0
2021-04-20 13:50:00,52.72,52.75,52.67,52.69,68518.0,50.7659,50.7947,50.7177,50.737,68518.0
2021-04-20 13:55:00,52.72,52.72,52.65,52.65,4230.0,50.7659,50.7659,50.6984,50.6984,4230.0
2021-04-20 14:00:00,52.64,52.7,52.63,52.66,23941.0,50.6888,50.7466,50.6792,50.7081,23941.0
2021-04-20 14:05:00,52.68,52.73,52.67,52.72,8836.0,50.7273,50.7755,50.7177,50.7659,8836.0
2021-04-20 14:10:00,52.73,52.74,52.69,52.72,18883.0,50.7755,50.7851,50.737,50.7659,18883.0
2021-04-20 14:15:00,52.7,52.74,52.67,52.73,17900.0,50.7466,50.7851,50.7177,50.7755,17900.0
2021-04-20 14:20:00,52.74,52.76,52.71,52.71,11536.0,50.7851,50.8044,50.7562,50.7562,11536.0
2021-04-20 14:25:00,52.7,52.7,52.61,52.65,12168.0,50.7466,50.7466,50.6599,50.6984,12168.0
2021-04-20 14:30:00,52.64,52.67,52.6,52.66,12847.0,50.6888,50.7177,50.6503,50.7081,12847.0
2021-04-20 14:35:00,52.67,52.69,52.62,52.68,59800.0,50.7177,50.737,50.6696,50.7273,59800.0
2021-04-20 14:40:00,52.69,52.7,52.66,52.68,15501.0,50.737,50.7466,50.7081,50.7273,15501.0
2021-04-20 14:45:00,52.67,52.68,52.62,52.66,32549.0,50.7177,50.7273,50.6696,50.7081,32549.0
2021-04-20 14:50:00,52.65,52.69,52.64,52.64,8364.0,50.6984,50.737,50.6888,50.6888,8364.0
2021-04-20 14:55:00,52.64,52.69,52.63,52.69,22865.0,50.6888,50.737,50.6792,50.737,22865.0
2021-04-20 15:00:00,52.7,52.72,52.63,52.69,20512.0,50.7466,50.7659,50.6792,50.737,20512.0
2021-04-20 15:05:00,52.67,52.71,52.66,52.7,54637.0,50.7177,50.7562,50.7081,50.7466,54637.0
2021-04-20 15:10:00,52.69,52.73,52.69,52.72,9900.0,50.737,50.7755,50.737,50.7659,9900.0
2021-04-20 15:15:00,52.73,52.73,52.66,52.67,22840.0,50.7755,50.7755,50.7081,50.7177,22840.0
2021-04-20 15:20:00,52.68,52.71,52.66,52.66,26936.0,50.7273,50.7562,50.7081,50.7081,26936.0
2021-04-20 15:25:00,52.66,52.68,52.65,52.67,14564.0,50.7081,50.7273,50.6984,50.7177,14564.0
2021-04-20 15:30:00,52.68,52.7,52.66,52.69,27932.0,50.7273,50.7466,50.7081,50.737,27932.0
2021-04-20 15:35:00,52.69,52.73,52.67,52.7,116472.0,50.737,50.7755,50.7177,50.7466,116472.0
2021-04-20 15:40:00,52.7,52.71,52.66,52.7,46636.0,50.7466,50.7562,50.7081,50.7466,46636.0
2021-04-20 15:45:00,52.7,52.71,52.65,52.65,46550.0,50.7466,50.7562,50.6984,50.6984,46550.0
2021-04-20 15:50:00,52.65,52.72,52.62,52.69,76238.0,50.6984,50.7659,50.6696,50.737,76238.0
2021-04-20 15:55:00,52.69,52.69,52.56,52.59,100223.0,50.737,50.737,50.6118,50.6407,100223.0
2021-04-21 09:30:00,52.62,52.91,52.5,52.59,19511.0,50.6696,50.9488,50.554,50.6407,19511.0
2021-04-21 09:35:00,52.58,52.67,52.48,52.55,15544.0,50.631,50.7177,50.5347,50.6022,15544.0
2021-04-21 09:40:00,52.55,52.56,52.26,52.45,37537.0,50.6022,50.6118,50.3229,50.5059,37537.0
2021-04-21 09:45:00,52.46,52.58,52.42,52.55,17732.0,50.5155,50.631,50.477,50.6022,17732.0
2021-04-21 09:50:00,52.6,52.61,52.5,52.55,16078.0,50.6503,50.6599,50.554,50.6022,16078.0
2021-04-21 09:55:00,52.55,52.55,52.49,52.55,8033.0,50.6022,50.6022,50.5444,50.6022,8033.0
2021-04-21 10:00:00,52.55,52.57,52.52,52.52,7542.0,50.6022,50.6214,50.5733,50.5733,7542.0
2021-04-21 10:05:00,52.51,52.61,52.5,52.61,18801.0,50.5636,50.6599,50.554,50.6599,18801.0
2021-04-21 10:10:00,52.6,52.64,52.57,52.63,8795.0,50.6503,50.6888,50.6214,50.6792,8795.0
2021-04-21 10:15:00,52.62,52.72,52.62,52.64,22941.0,50.6696,50.7659,50.6696,50.6888,22941.0
2021-04-21 10:20:00,52.65,52.7,52.62,52.7,9398.0,50.6984,50.7466,50.6696,50.7466,9398.0
2021-04-21 10:25:00,52.73,52.77,52.72,52.72,4995.0,50.7755,50.814,50.7659,50.7659,4995.0
2021-04-21 10:30:00,52.72,52.73,52.55,52.58,16878.0,50.7659,50.7755,50.6022,50.631,16878.0
2021-04-21 10:35:00,52.58,52.63,52.57,52.6,20069.0,50.631,50.6792,50.6214,50.6503,20069.0
2021-04-21 10:40:00,52.6,52.67,52.6,52.66,11089.0,50.6503,50.7177,50.6503,50.7081,11089.0
2021-04-21 10:45:00,52.65,52.74,52.63,52.73,38392.0,50.6984,50.7851,50.6792,50.7755,38392.0
2021-04-21 10:50:00,52.74,52.81,52.72,52.78,8501.0,50.7851,50.8525,50.7659,50.8236,8501.0
2021-04-21 10:55:00,52.78,52.78,52.65,52.68,21421.0,50.8236,50.8236,50.6984,50.7273,21421.0
2021-04-21 11:00:00,52.66,52.76,52.6,52.73,16709.0,50.7081,50.8044,50.6503,50.7755,16709.0
2021-04-21 11:05:00,52.72,52.74,52.62,52.63,16893.0,50.7659,50.7851,50.6696,50.6792,16893.0
2021-04-21 11:10:00,52.64,52.66,52.61,52.63,8172.0,50.6888,50.7081,50.6599,50.6792,8172.0
2021-04-21 11:15:00,52.62,52.63,52.61,52.63,14331.0,50.6696,50.6792,50.6599,50.6792,14331.0
2021-04-21 11:20:00,52.62,52.63,52.55,52.58,20020.0,50.6696,50.6792,50.6022,50.631,20020.0
2021-04-21 11:25:00,52.58,52.6,52.49,52.52,22917.0,50.631,50.6503,50.5444,50.5733,22917.0
2021-04-21 11:30:00,52.51,52.56,52.49,52.5,23266.0,50.5636,50.6118,50.5444,50.554,23266.0
2021-04-21 11:35:00,52.49,52.5,52.44,52.44,21765.0,50.5444,50.554,50.4962,50.4962,21765.0
2021-04-21 11:40:00,52.44,52.5,52.44,52.48,20088.0,50.4962,50.554,50.4962,50.5347,20088.0
2021-04-21 11:45:00,52.48,52.61,52.47,52.6,19153.0,50.5347,50.6599,50.5251,50.6503,19153.0
2021-04-21 11:50:00,52.58,52.64,52.56,52.56,14519.0,50.631,50.6888,50.6118,50.6118,14519.0
2021-04-21 11:55:00,52.57,52.67,52.56,52.66,16582.0,50.6214,50.7177,50.6118,50.7081,16582.0
2021-04-21 12:00:00,52.66,52.67,52.64,52.66,13339.0,50.7081,50.7177,50.6888,50.7081,13339.0
2021-04-21 12:05:00,52.67,52.7,52.6,52.7,31941.0,50.7177,50.7466,50.6503,50.7466,31941.0
2021-04-21 12:10:00,52.72,52.75,52.68,52.71,18051.0,50.7659,50.7947,50.7273,50.7562,18051.0
2021-04-21 12:15:00,52.72,52.86,52.71,52.85,13171.0,50.7659,50.9007,50.7562,50.891,13171.0
2021-04-21 12:20:00,52.86,52.88,52.75,52.75,7814.0,50.9007,50.9199,50.7947,50.7947,7814.0
2021-04-21 12:25:00,52.74,52.79,52.72,52.74,21271.0,50.7851,50.8333,50.7659,50.7851,21271.0
2021-04-21 12:30:00,52.75,52.81,52.73,52.81,48110.0,50.7947,50.8525,50.7755,50.8525,48110.0
2021-04-21 12:35:00,52.82,52.87,52.8,52.84,14811.0,50.8621,50.9103,50.8429,50.8814,14811.0
2021-04-21 12:40:00,52.84,52.88,52.83,52.86,10432.0,50.8814,50.9199,50.8718,50.9007,10432.0
2021-04-21 12:45:00,52.86,52.93,52.83,52.93,9775.0,50.9007,50.9681,50.8718,50.9681,9775.0
2021-04-21 12:50:00,52.93,52.99,52.92,52.95,15959.0,50.9681,51.0258,50.9584,50.9873,15959.0
2021-04-21 12:55:00,52.95,53.0,52.94,52.99,13572.0,50.9873,51.0355,50.9777,51.0258,13572.0
2021-04-21 13:00:00,52.98,53.0,52.94,52.94,12198.0,51.0162,51.0355,50.9777,50.9777,12198.0
2021-04-21 13:05:00,52.96,53.0,52.94,52.98,19193.0,50.997,51.0355,50.9777,51.0162,19193.0
2021-04-21 13:10:00,53.0,53.0,52.95,52.96,7504.0,51.0355,51.0355,50.9873,50.997,7504.0
2021-04-21 13:15:00,52.95,52.98,52.94,52.98,8440.0,50.9873,51.0162,50.9777,51.0162,8440.0
2021-04-21 13:20:00,52.99,53.0,52.97,52.97,10782.0,51.0258,51.0355,51.0066,51.0066,10782.0
2021-04-21 13:25:00,52.97,53.02,52.94,52.95,7367.0,51.0066,51.0547,50.9777,50.9873,7367.0
2021-04-21 13:30:00,52.95,53.09,52.94,53.04,39404.0,50.9873,51.1221,50.9777,51.074,39404.0
2021-04-21 13:35:00,53.05,53.12,53.04,53.07,10992.0,51.0836,51.151,51.074,51.1029,10992.0
2021-04-21 13:40:00,53.04,53.07,53.01,53.05,7720.0,51.074,51.1029,51.0451,51.0836,7720.0
2021-04-21 13:45:00,53.05,53.05,53.01,53.01,6114.0,51.0836,51.0836,51.0451,51.0451,6114.0
2021-04-21 13:50:00,53.01,53.04,52.97,53.04,12582.0,51.0451,51.074,51.0066,51.074,12582.0
2021-04-21 13:55:00,53.05,53.06,53.02,53.02,5958.0,51.0836,51.0932,51.0547,51.0547,5958.0
2021-04-21 14:00:00,53.04,53.08,53.01,53.03,13219.0,51.074,51.1125,51.0451,51.0644,13219.0
2021-04-21 14:05:00,53.03,53.06,52.99,52.99,9130.0,51.0644,51.0932,51.0258,51.0258,9130.0
2021-04-21 14:10:00,52.99,53.03,52.97,52.99,7771.0,51.0258,51.0644,51.0066,51.0258,7771.0
2021-04-21 14:15:00,52.99,53.06,52.99,53.04,11711.0,51.0258,51.0932,51.0258,51.074,11711.0
2021-04-21 14:20:00,53.03,53.1,52.98,52.98,13837.0,51.0644,51.1318,51.0162,51.0162,13837.0
2021-04-21 14:25:00,52.99,53.04,52.97,52.99,11312.0,51.0258,51.074,51.0066,51.0258,11312.0
2021-04-21 14:30:00,52.99,53.05,52.98,52.98,19491.0,51.0258,51.0836,51.0162,51.0162,19491.0
2021-04-21 14:35:00,52.98,52.99,52.93,52.93,18046.0,51.0162,51.0258,50.9681,50.9681,18046.0
2021-04-21 14:40:00,52.92,52.97,52.91,52.96,11050.0,50.9584,51.0066,50.9488,50.997,11050.0
2021-04-21 14:45:00,52.96,52.98,52.92,52.97,10121.0,50.997,51.0162,50.9584,51.0066,10121.0
2021-04-21 14:50:00,52.98,52.98,52.92,52.94,17286.0,51.0162,51.0162,50.9584,50.9777,17286.0
2021-04-21 14:55:00,52.94,52.94,52.89,52.9,16043.0,50.9777,50.9777,50.9295,50.9392,16043.0
2021-04-21 15:00:00,52.89,52.95,52.89,52.94,15006.0,50.9295,50.9873,50.9295,50.9777,15006.0
2021-04-21 15:05:00,52.95,52.96,52.87,52.93,23585.0,50.9873,50.997,50.9103,50.9681,23585.0
2021-04-21 15:10:00,52.94,53.0,52.9,53.0,18994.0,50.9777,51.0355,50.9392,51.0355,18994.0
2021-04-21 15:15:00,53.0,53.04,53.0,53.04,12537.0,51.0355,51.074,51.0355,51.074,12537.0
2021-04-21 15:20:00,53.04,53.04,52.97,52.97,20165.0,51.074,51.074,51.0066,51.0066,20165.0
2021-04-21 15:25:00,52.97,52.98,52.95,52.98,28472.0,51.0066,51.0162,50.9873,51.0162,28472.0
2021-04-21 15:30:00,52.98,53.1,52.97,53.1,33770.0,51.0162,51.1318,51.0066,51.1318,33770.0
2021-04-21 15:35:00,53.11,53.13,53.07,53.13,33200.0,51.1414,51.1607,51.1029,51.1607,33200.0
2021-04-21 15:40:00,53.13,53.14,53.1,53.12,29986.0,51.1607,51.1703,51.1318,51.151,29986.0
2021-04-21 15:45:00,53.13,53.14,53.07,53.07,28526.0,51.1607,51.1703,51.1029,51.1029,28526.0
2021-04-21 15:50:00,53.07,53.11,53.02,53.07,59760.0,51.1029,51.1414,51.0547,51.1029,59760.0
2021-04-21 15:55:00,53.06,53.12,53.02,53.09,97890.0,51.0932,51.151,51.0547,51.1221,97890.0
2021-04-22 09:30:00,53.26,53.47,53.07,53.4,39591.0,51.2858,51.4881,51.1029,51.4206,39591.0
2021-04-22 09:35:00,53.36,53.39,53.06,53.06,14170.0,51.3821,51.411,51.0932,51.0932,14170.0
2021-04-22 09:40:00,53.07,53.13,52.95,53.08,8891.0,51.1029,51.1607,50.9873,51.1125,8891.0
2021-04-22 09:45:00,53.05,53.09,52.99,53.09,6275.0,51.0836,51.1221,51.0258,51.1221,6275.0
2021-04-22 09:50:00,53.14,53.17,53.02,53.1,5843.0,51.1703,51.1992,51.0547,51.1318,5843.0
2021-04-22 09:55:00,53.11,53.39,53.11,53.37,15190.0,51.1414,51.411,51.1414,51.3918,15190.0
2021-04-22 10:00:00,53.36,53.38,53.26,53.31,15268.0,51.3821,51.4014,51.2858,51.334,15268.0
2021-04-22 10:05:00,53.33,53.53,53.33,53.53,168391.0,51.3532,51.5458,51.3532,51.5458,168391.0
2021-04-22 10:10:00,53.52,53.58,53.44,53.56,15934.0,51.5362,51.594,51.4592,51.5747,15934.0
2021-04-22 10:15:00,53.55,53.55,53.37,53.38,12489.0,51.5651,51.5651,51.3918,51.4014,12489.0
2021-04-22 10:20:00,53.35,53.41,53.24,53.35,30214.0,51.3725,51.4303,51.2666,51.3725,30214.0
2021-04-22 10:25:00,53.36,53.43,53.34,53.38,25859.0,51.3821,51.4495,51.3629,51.4014,25859.0
2021-04-22 10:30:00,53.42,53.55,53.42,53.55,11411.0,51.4399,51.5651,51.4399,51.5651,11411.0
2021-04-22 10:35:00,53.55,53.6,53.54,53.56,17099.0,51.5651,51.6132,51.5555,51.5747,17099.0
2021-04-22 10:40:00,53.57,53.61,53.52,53.54,8698.0,51.5843,51.6229,51.5362,51.5555,8698.0
2021-04-22 10:45:00,53.53,53.53,53.45,53.46,8636.0,51.5458,51.5458,51.4688,51.4784,8636.0
2021-04-22 10:50:00,53.44,53.52,53.44,53.52,7876.0,51.4592,51.5362,51.4592,51.5362,7876.0
2021-04-22 10:55:00,53.52,53.55,53.47,53.54,37619.0,51.5362,51.5651,51.4881,51.5555,37619.0
2021-04-22 11:00:00,53.54,53.65,53.53,53.62,19122.0,51.5555,51.6614,51.5458,51.6325,19122.0
2021-04-22 11:05:00,53.64,53.7,53.62,53.63,11888.0,51.6517,51.7095,51.6325,51.6421,11888.0
2021-04-22 11:10:00,53.62,53.64,53.6,53.63,11869.0,51.6325,51.6517,51.6132,51.6421,11869.0
2021-04-22 11:15:00,53.62,53.68,53.62,53.66,5135.0,51.6325,51.6903,51.6325,51.671,5135.0
2021-04-22 11:20:00,53.67,53.7,53.67,53.69,11708.0,51.6806,51.7095,51.6806,51.6999,11708.0
2021-04-22 11:25:00,53.7,53.8,53.69,53.75,8772.0,51.7095,51.8058,51.6999,51.7577,8772.0
2021-04-22 11:30:00,53.76,53.81,53.73,53.8,14579.0,51.7673,51.8154,51.7384,51.8058,14579.0
2021-04-22 11:35:00,53.8,53.84,53.8,53.83,6651.0,51.8058,51.8443,51.8058,51.8347,6651.0
2021-04-22 11:40:00,53.83,53.83,53.76,53.8,5771.0,51.8347,51.8347,51.7673,51.8058,5771.0
2021-04-22 11:45:00,53.8,53.81,53.77,53.78,7140.0,51.8058,51.8154,51.7769,51.7866,7140.0
2021-04-22 11:50:00,53.79,53.81,53.77,53.78,6425.0,51.7962,51.8154,51.7769,51.7866,6425.0
2021-04-22 11:55:00,53.79,53.85,53.79,53.85,11925.0,51.7962,51.854,51.7962,51.854,11925.0
2021-04-22 12:00:00,53.84,53.96,53.84,53.96,19111.0,51.8443,51.9599,51.8443,51.9599,19111.0
2021-04-22 12:05:00,53.96,53.99,53.93,53.95,13749.0,51.9599,51.9888,51.931,51.9503,13749.0
2021-04-22 12:10:00,53.95,54.06,53.93,54.0,61144.0,51.9503,52.0562,51.931,51.9984,61144.0
2021-04-22 12:15:00,54.0,54.08,53.98,54.05,14281.0,51.9984,52.0754,51.9791,52.0466,14281.0
2021-04-22 12:20:00,54.05,54.06,53.94,53.95,15444.0,52.0466,52.0562,51.9406,51.9503,15444.0
2021-04-22 12:25:00,53.95,54.03,53.92,53.97,14882.0,51.9503,52.0273,51.9214,51.9695,14882.0
2021-04-22 12:30:00,53.95,54.04,53.95,54.04,21995.0,51.9503,52.0369,51.9503,52.0369,21995.0
2021-04-22 12:35:00,54.04,54.09,54.03,54.07,25865.0,52.0369,52.0851,52.0273,52.0658,25865.0
2021-04-22 12:40:00,54.08,54.12,54.06,54.08,99975.0,52.0754,52.114,52.0562,52.0754,99975.0
2021-04-22 12:45:00,54.08,54.08,54.04,54.06,37155.0,52.0754,52.0754,52.0369,52.0562,37155.0
2021-04-22 12:50:00,54.05,54.07,54.03,54.04,15655.0,52.0466,52.0658,52.0273,52.0369,15655.0
2021-04-22 12:55:00,54.05,54.1,54.04,54.07,7514.0,52.0466,52.0947,52.0369,52.0658,7514.0
2021-04-22 13:00:00,54.08,54.11,54.07,54.11,10066.0,52.0754,52.1043,52.0658,52.1043,10066.0
2021-04-22 13:05:00,54.1,54.13,53.91,53.97,75194.0,52.0947,52.1236,51.9117,51.9695,75194.0
2021-04-22 13:10:00,53.91,53.97,53.81,53.91,58656.0,51.9117,51.9695,51.8154,51.9117,58656.0
2021-04-22 13:15:00,53.89,53.92,53.71,53.71,34770.0,51.8925,51.9214,51.7192,51.7192,34770.0
2021-04-22 13:20:00,53.71,53.92,53.69,53.86,77120.0,51.7192,51.9214,51.6999,51.8636,77120.0
2021-04-22 13:25:00,53.86,53.94,53.81,53.91,12112.0,51.8636,51.9406,51.8154,51.9117,12112.0
2021-04-22 13:30:00,53.9,53.91,53.84,53.9,18478.0,51.9021,51.9117,51.8443,51.9021,18478.0
2021-04-22 13:35:00,53.89,53.95,53.86,53.92,19352.0,51.8925,51.9503,51.8636,51.9214,19352.0
2021-04-22 13:40:00,53.91,53.92,53.77,53.78,42288.0,51.9117,51.9214,51.7769,51.7866,42288.0
2021-04-22 13:45:00,53.78,53.85,53.73,53.77,54034.0,51.7866,51.854,51.7384,51.7769,54034.0
2021-04-22 13:50:00,53.77,53.78,53.63,53.63,56452.0,51.7769,51.7866,51.6421,51.6421,56452.0
2021-04-22 13:55:00,53.64,53.76,53.63,53.71,67336.0,51.6517,51.7673,51.6421,51.7192,67336.0
2021-04-22 14:00:00,53.71,53.72,53.5,53.55,93981.0,51.7192,51.7288,51.5169,51.5651,93981.0
2021-04-22 14:05:00,53.53,53.65,53.47,53.65,30430.0,51.5458,51.6614,51.4881,51.6614,30430.0
2021-04-22 14:10:00,53.6,53.76,53.56,53.76,15997.0,51.6132,51.7673,51.5747,51.7673,15997.0
2021-04-22 14:15:00,53.73,53.79,53.71,53.79,17118.0,51.7384,51.7962,51.7192,51.7962,17118.0
2021-04-22 14:20:00,53.79,53.8,53.7,53.71,16917.0,51.7962,51.8058,51.7095,51.7192,16917.0
2021-04-22 14:25:00,53.71,53.83,53.7,53.8,33727.0,51.7192,51.8347,51.7095,51.8058,33727.0
2021-04-22 14:30:00,53.79,53.83,53.76,53.8,19256.0,51.7962,51.8347,51.7673,51.8058,19256.0
2021-04-22 14:35:00,53.81,53.88,53.8,53.88,22679.0,51.8154,51.8829,51.8058,51.8829,22679.0
2021-04-22 14:40:00,53.88,53.89,53.83,53.88,23972.0,51.8829,51.8925,51.8347,51.8829,23972.0
2021-04-22 14:45:00,53.88,53.9,53.81,53.82,21916.0,51.8829,51.9021,51.8154,51.8251,21916.0
2021-04-22 14:50:00,53.82,53.84,53.75,53.82,24104.0,51.8251,51.8443,51.7577,51.8251,24104.0
2021-04-22 14:55:00,53.82,53.86,53.8,53.82,34986.0,51.8251,51.8636,51.8058,51.8251,34986.0
2021-04-22 15:00:00,53.83,53.9,53.82,53.88,23281.0,51.8347,51.9021,51.8251,51.8829,23281.0
2021-04-22 15:05:00,53.87,53.9,53.84,53.85,76149.0,51.8732,51.9021,51.8443,51.854,76149.0
2021-04-22 15:10:00,53.85,53.87,53.79,53.79,30885.0,51.854,51.8732,51.7962,51.7962,30885.0
2021-04-22 15:15:00,53.79,53.79,53.65,53.74,25969.0,51.7962,51.7962,51.6614,51.748,25969.0
2021-04-22 15:20:00,53.75,53.76,53.67,53.69,50924.0,51.7577,51.7673,51.6806,51.6999,50924.0
2021-04-22 15:25:00,53.68,53.77,53.67,53.77,22327.0,51.6903,51.7769,51.6806,51.7769,22327.0
2021-04-22 15:30:00,53.75,53.82,53.73,53.75,17982.0,51.7577,51.8251,51.7384,51.7577,17982.0
2021-04-22 15:35:00,53.75,53.77,53.69,53.72,21415.0,51.7577,51.7769,51.6999,51.7288,21415.0
2021-04-22 15:40:00,53.73,53.74,53.64,53.64,19230.0,51.7384,51.748,51.6517,51.6517,19230.0
2021-04-22 15:45:00,53.64,53.73,53.6,53.62,29206.0,51.6517,51.7384,51.6132,51.6325,29206.0
2021-04-22 15:50:00,53.63,53.7,53.58,53.7,70270.0,51.6421,51.7095,51.594,51.7095,70270.0
2021-04-22 15:55:00,53.69,53.81,53.65,53.72,179000.0,51.6999,51.8154,51.6614,51.7288,179000.0
2021-04-23 09:30:00,53.87,53.98,53.71,53.91,16195.0,51.8732,51.9791,51.7192,51.9117,16195.0
2021-04-23 09:35:00,53.9,53.97,53.82,53.97,13867.0,51.9021,51.9695,51.8251,51.9695,13867.0
2021-04-23 09:40:00,53.98,54.1,53.98,54.08,9162.0,51.9791,52.0947,51.9791,52.0754,9162.0
2021-04-23 09:45:00,54.09,54.23,54.08,54.16,14417.0,52.0851,52.2199,52.0754,52.1525,14417.0
2021-04-23 09:50:00,54.18,54.29,54.17,54.28,6034.0,52.1717,52.2777,52.1621,52.268,6034.0
2021-04-23 09:55:00,54.29,54.43,54.25,54.41,28366.0,52.2777,52.4125,52.2391,52.3932,28366.0
2021-04-23 10:00:00,54.4,54.52,54.39,54.52,9708.0,52.3836,52.4991,52.3739,52.4991,9708.0
2021-04-23 10:05:00,54.52,54.62,54.5,54.58,14614.0,52.4991,52.5954,52.4799,52.5569,14614.0
2021-04-23 10:10:00,54.6,54.61,54.52,54.56,13135.0,52.5762,52.5858,52.4991,52.5376,13135.0
2021-04-23 10:15:00,54.59,54.59,54.52,54.53,14714.0,52.5665,52.5665,52.4991,52.5088,14714.0
2021-04-23 10:20:00,54.52,54.55,54.46,54.48,7964.0,52.4991,52.528,52.4414,52.4606,7964.0
2021-04-23 10:25:00,54.47,54.49,54.41,54.47,15329.0,52.451,52.4702,52.3932,52.451,15329.0
2021-04-23 10:30:00,54.48,54.62,54.48,54.57,25449.0,52.4606,52.5954,52.4606,52.5473,25449.0
2021-04-23 10:35:00,54.58,54.66,54.56,54.64,69973.0,52.5569,52.6339,52.5376,52.6147,69973.0
2021-04-23 10:40:00,54.63,54.73,54.61,54.62,36585.0,52.6051,52.7013,52.5858,52.5954,36585.0
2021-04-23 10:45:00,54.62,54.63,54.56,54.61,23901.0,52.5954,52.6051,52.5376,52.5858,23901.0
2021-04-23 10:50:00,54.61,54.67,54.57,54.62,30130.0,52.5858,52.6436,52.5473,52.5954,30130.0
2021-04-23 10:55:00,54.64,54.67,54.62,54.64,8090.0,52.6147,52.6436,52.5954,52.6147,8090.0
2021-04-23 11:00:00,54.65,54.7,54.61,54.65,18577.0,52.6243,52.6725,52.5858,52.6243,18577.0
2021-04-23 11:05:00,54.67,54.68,54.59,54.6,19044.0,52.6436,52.6532,52.5665,52.5762,19044.0
2021-04-23 11:10:00,54.61,54.71,54.61,54.71,6753.0,52.5858,52.6821,52.5858,52.6821,6753.0
2021-04-23 11:15:00,54.71,54.8,54.68,54.8,7727.0,52.6821,52.7688,52.6532,52.7688,7727.0
2021-04-23 11:20:00,54.78,54.79,54.72,54.79,10698.0,52.7495,52.7591,52.6917,52.7591,10698.0
2021-04-23 11:25:00,54.78,54.88,54.77,54.85,15574.0,52.7495,52.8458,52.7399,52.8169,15574.0
2021-04-23 11:30:00,54.86,54.94,54.84,54.9,49496.0,52.8265,52.9036,52.8073,52.865,49496.0
2021-04-23 11:35:00,54.91,54.97,54.91,54.95,15850.0,52.8747,52.9325,52.8747,52.9132,15850.0
2021-04-23 11:40:00,54.96,54.97,54.9,54.96,11326.0,52.9228,52.9325,52.865,52.9228,11326.0
2021-04-23 11:45:00,54.93,55.04,54.92,55.04,16604.0,52.8939,52.9999,52.8843,52.9999,16604.0
2021-04-23 11:50:00,55.03,55.07,55.0,55.02,9993.0,52.9902,53.0287,52.9613,52.9806,9993.0
2021-04-23 11:55:00,55.01,55.03,54.97,54.97,12382.0,52.971,52.9902,52.9325,52.9325,12382.0
2021-04-23 12:00:00,54.98,55.0,54.91,54.94,11323.0,52.9421,52.9613,52.8747,52.9036,11323.0
2021-04-23 12:05:00,54.94,54.97,54.91,54.95,6194.0,52.9036,52.9325,52.8747,52.9132,6194.0
2021-04-23 12:10:00,54.96,55.02,54.95,55.0,6848.0,52.9228,52.9806,52.9132,52.9613,6848.0
2021-04-23 12:15:00,55.01,55.1,54.96,55.01,57581.0,52.971,53.0576,52.9228,52.971,57581.0
2021-04-23 12:20:00,55.03,55.08,54.96,55.06,34550.0,52.9902,53.0384,52.9228,53.0191,34550.0
2021-04-23 12:25:00,55.05,55.07,54.96,54.99,18637.0,53.0095,53.0287,52.9228,52.9517,18637.0
2021-04-23 12:30:00,54.99,55.02,54.91,54.96,9808.0,52.9517,52.9806,52.8747,52.9228,9808.0
2021-04-23 12:35:00,54.96,55.09,54.95,55.0,30962.0,52.9228,53.048,52.9132,52.9613,30962.0
2021-04-23 12:40:00,55.02,55.06,55.01,55.03,8046.0,52.9806,53.0191,52.971,52.9902,8046.0
2021-04-23 12:45:00,55.04,55.06,55.03,55.04,8480.0,52.9999,53.0191,52.9902,52.9999,8480.0
2021-04-23 12:50:00,55.05,55.08,55.04,55.05,6801.0,53.0095,53.0384,52.9999,53.0095,6801.0
2021-04-23 12:55:00,55.05,55.05,55.0,55.03,45031.0,53.0095,53.0095,52.9613,52.9902,45031.0
2021-04-23 13:00:00,55.04,55.1,55.04,55.05,8425.0,52.9999,53.0576,52.9999,53.0095,8425.0
2021-04-23 13:05:00,55.06,55.08,55.06,55.06,10753.0,53.0191,53.0384,53.0191,53.0191,10753.0
2021-04-23 13:10:00,55.07,55.1,55.04,55.1,20596.0,53.0287,53.0576,52.9999,53.0576,20596.0
2021-04-23 13:15:00,55.1,55.14,55.09,55.12,27979.0,53.0576,53.0961,53.048,53.0769,27979.0
2021-04-23 13:20:00,55.13,55.14,55.09,55.11,14062.0,53.0865,53.0961,53.048,53.0673,14062.0
2021-04-23 13:25:00,55.11,55.15,55.09,55.15,9513.0,53.0673,53.1058,53.048,53.1058,9513.0
2021-04-23 13:30:00,55.15,55.15,55.09,55.11,10948.0,53.1058,53.1058,53.048,53.0673,10948.0
2021-04-23 13:35:00,55.11,55.15,55.11,55.13,6333.0,53.0673,53.1058,53.0673,53.0865,6333.0
2021-04-23 13:40:00,55.14,55.15,55.09,55.11,12260.0,53.0961,53.1058,53.048,53.0673,12260.0
2021-04-23 13:45:00,55.11,55.11,55.02,55.05,76531.0,53.0673,53.0673,52.9806,53.0095,76531.0
2021-04-23 13:50:00,55.05,55.06,55.02,55.02,7864.0,53.0095,53.0191,52.9806,52.9806,7864.0
2021-04-23 13:55:00,55.02,55.03,55.01,55.03,7492.0,52.9806,52.9902,52.971,52.9902,7492.0
2021-04-23 14:00:00,55.03,55.05,55.01,55.04,6521.0,52.9902,53.0095,52.971,52.9999,6521.0
2021-04-23 14:05:00,55.03,55.06,55.03,55.05,7057.0,52.9902,53.0191,52.9902,53.0095,7057.0
2021-04-23 14:10:00,55.05,55.1,55.04,55.08,83562.0,53.0095,53.0576,52.9999,53.0384,83562.0
2021-04-23 14:15:00,55.09,55.1,55.03,55.06,9356.0,53.048,53.0576,52.9902,53.0191,9356.0
2021-04-23 14:20:00,55.06,55.13,55.06,55.1,9124.0,53.0191,53.0865,53.0191,53.0576,9124.0
2021-04-23 14:25:00,55.1,55.12,55.08,55.12,8250.0,53.0576,53.0769,53.0384,53.0769,8250.0
2021-04-23 14:30:00,55.13,55.18,55.13,55.18,10519.0,53.0865,53.1347,53.0865,53.1347,10519.0
2021-04-23 14:35:00,55.18,55.21,55.16,55.17,20430.0,53.1347,53.1636,53.1154,53.125,20430.0
2021-04-23 14:40:00,55.16,55.17,55.14,55.15,5889.0,53.1154,53.125,53.0961,53.1058,5889.0
2021-04-23 14:45:00,55.16,55.2,55.14,55.18,12746.0,53.1154,53.1539,53.0961,53.1347,12746.0
2021-04-23 14:50:00,55.19,55.21,55.17,55.21,12544.0,53.1443,53.1636,53.125,53.1636,12544.0
2021-04-23 14:55:00,55.22,55.24,55.21,55.22,13339.0,53.1732,53.1924,53.1636,53.1732,13339.0
2021-04-23 15:00:00,55.21,55.22,55.18,55.19,10935.0,53.1636,53.1732,53.1347,53.1443,10935.0
2021-04-23 15:05:00,55.19,55.21,55.17,55.19,13470.0,53.1443,53.1636,53.125,53.1443,13470.0
2021-04-23 15:10:00,55.19,55.3,55.18,55.27,71777.0,53.1443,53.2502,53.1347,53.2213,71777.0
2021-04-23 15:15:00,55.28,55.31,55.25,55.26,11620.0,53.231,53.2598,53.2021,53.2117,11620.0
2021-04-23 15:20:00,55.27,55.3,55.23,55.27,9796.0,53.2213,53.2502,53.1828,53.2213,9796.0
2021-04-23 15:25:00,55.26,55.28,55.25,55.26,8089.0,53.2117,53.231,53.2021,53.2117,8089.0
2021-04-23 15:30:00,55.26,55.32,55.26,55.3,13647.0,53.2117,53.2695,53.2117,53.2502,13647.0
2021-04-23 15:35:00,55.3,55.33,55.25,55.32,21393.0,53.2502,53.2791,53.2021,53.2695,21393.0
2021-04-23 15:40:00,55.32,55.32,55.27,55.28,20103.0,53.2695,53.2695,53.2213,53.231,20103.0
2021-04-23 15:45:00,55.28,55.28,55.23,55.25,22798.0,53.231,53.231,53.1828,53.2021,22798.0
2021-04-23 15:50:00,55.24,55.25,55.08,55.1,69514.0,53.1924,53.2021,53.0384,53.0576,69514.0
2021-04-23 15:55:00,55.1,55.22,55.07,55.09,134290.0,53.0576,53.1732,53.0287,53.048,134290.0
2021-04-26 09:30:00,55.21,55.36,55.01,55.16,75441.0,53.1636,53.308,52.971,53.1154,75441.0
2021-04-26 09:35:00,55.16,55.2,55.08,55.13,16689.0,53.1154,53.1539,53.0384,53.0865,16689.0
2021-04-26 09:40:00,55.17,55.18,55.04,55.06,19572.0,53.125,53.1347,52.9999,53.0191,19572.0
2021-04-26 09:45:00,55.1,55.22,55.08,55.11,18569.0,53.0576,53.1732,53.0384,53.0673,18569.0
2021-04-26 09:50:00,55.11,55.14,55.01,55.09,24414.0,53.0673,53.0961,52.971,53.048,24414.0
2021-04-26 09:55:00,55.11,55.22,55.1,55.22,13351.0,53.0673,53.1732,53.0576,53.1732,13351.0
2021-04-26 10:00:00,55.22,55.24,55.05,55.11,22791.0,53.1732,53.1924,53.0095,53.0673,22791.0
2021-04-26 10:05:00,55.1,55.12,55.03,55.07,18891.0,53.0576,53.0769,52.9902,53.0287,18891.0
2021-04-26 10:10:00,55.07,55.11,55.04,55.07,17517.0,53.0287,53.0673,52.9999,53.0287,17517.0
2021-04-26 10:15:00,55.06,55.07,54.91,54.91,15408.0,53.0191,53.0287,52.8747,52.8747,15408.0
2021-04-26 10:20:00,54.93,54.94,54.85,54.93,12070.0,52.8939,52.9036,52.8169,52.8939,12070.0
2021-04-26 10:25:00,54.94,55.06,54.94,55.01,8060.0,52.9036,53.0191,52.9036,52.971,8060.0
2021-04-26 10:30:00,55.0,55.13,54.98,55.13,24033.0,52.9613,53.0865,52.9421,53.0865,24033.0
2021-04-26 10:35:00,55.13,55.2,55.09,55.1,11114.0,53.0865,53.1539,53.048,53.0576,11114.0
2021-04-26 10:40:00,55.1,55.16,55.1,55.16,11093.0,53.0576,53.1154,53.0576,53.1154,11093.0
2021-04-26 10:45:00,55.14,55.17,55.08,55.08,9127.0,53.0961,53.125,53.0384,53.0384,9127.0
2021-04-26 10:50:00,55.09,55.16,55.09,55.15,8908.0,53.048,53.1154,53.048,53.1058,8908.0
2021-04-26 10:55:00,55.14,55.19,55.13,55.14,25659.0,53.0961,53.1443,53.0865,53.0961,25659.0
2021-04-26 11:00:00,55.14,55.22,55.12,55.21,10812.0,53.0961,53.1732,53.0769,53.1636,10812.0
2021-04-26 11:05:00,55.21,55.24,55.17,55.21,19430.0,53.1636,53.1924,53.125,53.1636,19430.0
2021-04-26 11:10:00,55.21,55.26,55.19,55.24,12213.0,53.1636,53.2117,53.1443,53.1924,12213.0
2021-04-26 11:15:00,55.24,55.3,55.23,55.28,16725.0,53.1924,53.2502,53.1828,53.231,16725.0
2021-04-26 11:20:00,55.27,55.35,55.27,55.34,8881.0,53.2213,53.2984,53.2213,53.2887,8881.0
2021-04-26 11:25:00,55.33,55.4,55.33,55.4,22680.0,53.2791,53.3465,53.2791,53.3465,22680.0
2021-04-26 11:30:00,55.39,55.46,55.36,55.44,14444.0,53.3369,53.4043,53.308,53.385,14444.0
2021-04-26 11:35:00,55.46,55.46,55.35,55.35,12007.0,53.4043,53.4043,53.2984,53.2984,12007.0
2021-04-26 11:40:00,55.34,55.36,55.3,55.34,8601.0,53.2887,53.308,53.2502,53.2887,8601.0
2021-04-26 11:45:00,55.35,55.36,55.31,55.31,11257.0,53.2984,53.308,53.2598,53.2598,11257.0
2021-04-26 11:50:00,55.31,55.42,55.31,55.42,9382.0,53.2598,53.3658,53.2598,53.3658,9382.0
2021-04-26 11:55:00,55.43,55.5,55.43,55.48,16136.0,53.3754,53.4428,53.3754,53.4235,16136.0
2021-04-26 12:00:00,55.48,55.5,55.45,55.48,13530.0,53.4235,53.4428,53.3947,53.4235,13530.0
2021-04-26 12:05:00,55.48,55.55,55.46,55.5,21427.0,53.4235,53.491,53.4043,53.4428,21427.0
2021-04-26 12:10:00,55.5,55.52,55.46,55.47,34020.0,53.4428,53.4621,53.4043,53.4139,34020.0
2021-04-26 12:15:00,55.46,55.46,55.39,55.41,6779.0,53.4043,53.4043,53.3369,53.3561,6779.0
2021-04-26 12:20:00,55.42,55.49,55.39,55.45,9642.0,53.3658,53.4332,53.3369,53.3947,9642.0
2021-04-26 12:25:00,55.46,55.51,55.44,55.46,17471.0,53.4043,53.4524,53.385,53.4043,17471.0
2021-04-26 12:30:00,55.44,55.52,55.41,55.52,21780.0,53.385,53.4621,53.3561,53.4621,21780.0
2021-04-26 12:35:00,55.53,55.55,55.5,55.52,7269.0,53.4717,53.491,53.4428,53.4621,7269.0
2021-04-26 12:40:00,55.53,55.53,55.51,55.52,9332.0,53.4717,53.4717,53.4524,53.4621,9332.0
2021-04-26 12:45:00,55.52,55.53,55.36,55.38,9437.0,53.4621,53.4717,53.308,53.3273,9437.0
2021-04-26 12:50:00,55.35,55.35,55.27,55.34,6907.0,53.2984,53.2984,53.2213,53.2887,6907.0
2021-04-26 12:55:00,55.35,55.44,55.34,55.42,20405.0,53.2984,53.385,53.2887,53.3658,20405.0
2021-04-26 13:00:00,55.42,55.44,55.41,55.43,6425.0,53.3658,53.385,53.3561,53.3754,6425.0
2021-04-26 13:05:00,55.44,55.49,55.42,55.42,14043.0,53.385,53.4332,53.3658,53.3658,14043.0
2021-04-26 13:10:00,55.41,55.46,55.41,55.45,4265.0,53.3561,53.4043,53.3561,53.3947,4265.0
2021-04-26 13:15:00,55.45,55.46,55.42,55.44,6598.0,53.3947,53.4043,53.3658,53.385,6598.0
2021-04-26 13:20:00,55.43,55.47,55.38,55.43,11182.0,53.3754,53.4139,53.3273,53.3754,11182.0
2021-04-26 13:25:00,55.43,55.46,55.42,55.44,9296.0,53.3754,53.4043,53.3658,53.385,9296.0
2021-04-26 13:30:00,55.44,55.47,55.43,55.46,8198.0,53.385,53.4139,53.3754,53.4043,8198.0
2021-04-26 13:35:00,55.45,55.47,55.39,55.45,9133.0,53.3947,53.4139,53.3369,53.3947,9133.0
2021-04-26 13:40:00,55.44,55.49,55.43,55.48,7099.0,53.385,53.4332,53.3754,53.4235,7099.0
2021-04-26 13:45:00,55.48,55.58,55.48,55.58,16422.0,53.4235,53.5198,53.4235,53.5198,16422.0
2021-04-26 13:50:00,55.58,55.58,55.52,55.55,7095.0,53.5198,53.5198,53.4621,53.491,7095.0
2021-04-26 13:55:00,55.53,55.57,55.52,55.55,4164.0,53.4717,53.5102,53.4621,53.491,4164.0
2021-04-26 14:00:00,55.55,55.59,55.55,55.57,2886.0,53.491,53.5295,53.491,53.5102,2886.0
2021-04-26 14:05:00,55.58,55.59,55.49,55.5,16598.0,53.5198,53.5295,53.4332,53.4428,16598.0
2021-04-26 14:10:00,55.49,55.49,55.44,55.46,9389.0,53.4332,53.4332,53.385,53.4043,9389.0
2021-04-26 14:15:00,55.47,55.51,55.47,55.49,8612.0,53.4139,53.4524,53.4139,53.4332,8612.0
2021-04-26 14:20:00,55.48,55.51,55.47,55.51,9041.0,53.4235,53.4524,53.4139,53.4524,9041.0
2021-04-26 14:25:00,55.51,55.53,55.5,55.51,4034.0,53.4524,53.4717,53.4428,53.4524,4034.0
2021-04-26 14:30:00,55.49,55.5,55.45,55.46,11838.0,53.4332,53.4428,53.3947,53.4043,11838.0
2021-04-26 14:35:00,55.46,55.46,55.42,55.43,12312.0,53.4043,53.4043,53.3658,53.3754,12312.0
2021-04-26 14:40:00,55.44,55.46,55.41,55.45,11443.0,53.385,53.4043,53.3561,53.3947,11443.0
2021-04-26 14:45:00,55.45,55.5,55.43,55.5,30097.0,53.3947,53.4428,53.3754,53.4428,30097.0
2021-04-26 14:50:00,55.5,55.54,55.49,55.53,7041.0,53.4428,53.4813,53.4332,53.4717,7041.0
2021-04-26 14:55:00,55.52,55.52,55.46,55.46,4793.0,53.4621,53.4621,53.4043,53.4043,4793.0
2021-04-26 15:00:00,55.47,55.53,55.44,55.53,8277.0,53.4139,53.4717,53.385,53.4717,8277.0
2021-04-26 15:05:00,55.52,55.56,55.5,55.55,4851.0,53.4621,53.5006,53.4428,53.491,4851.0
2021-04-26 15:10:00,55.55,55.56,55.52,55.54,6327.0,53.491,53.5006,53.4621,53.4813,6327.0
2021-04-26 15:15:00,55.54,55.56,55.53,55.55,16061.0,53.4813,53.5006,53.4717,53.491,16061.0
2021-04-26 15:20:00,55.55,55.57,55.5,55.51,8452.0,53.491,53.5102,53.4428,53.4524,8452.0
2021-04-26 15:25:00,55.52,55.52,55.36,55.36,17680.0,53.4621,53.4621,53.308,53.308,17680.0
2021-04-26 15:30:00,55.36,55.45,55.31,55.44,43085.0,53.308,53.3947,53.2598,53.385,43085.0
2021-04-26 15:35:00,55.44,55.52,55.44,55.49,16210.0,53.385,53.4621,53.385,53.4332,16210.0
2021-04-26 15:40:00,55.48,55.54,55.48,55.51,14981.0,53.4235,53.4813,53.4235,53.4524,14981.0
2021-04-26 15:45:00,55.49,55.55,55.49,55.49,23831.0,53.4332,53.491,53.4332,53.4332,23831.0
2021-04-26 15:50:00,55.49,55.53,55.47,55.53,39973.0,53.4332,53.4717,53.4139,53.4717,39973.0
2021-04-26 15:55:00,55.53,55.62,55.5,55.56,95374.0,53.4717,53.5584,53.4428,53.5006,95374.0
2021-04-27 09:30:00,55.69,55.8,55.63,55.67,31290.0,53.6258,53.7317,53.568,53.6065,31290.0
2021-04-27 09:35:00,55.68,55.76,55.55,55.59,30790.0,53.6161,53.6932,53.491,53.5295,30790.0
2021-04-27 09:40:00,55.6,55.6,55.46,55.52,10398.0,53.5391,53.5391,53.4043,53.4621,10398.0
2021-04-27 09:45:00,55.54,55.63,55.48,55.58,14155.0,53.4813,53.568,53.4235,53.5198,14155.0
2021-04-27 09:50:00,55.6,55.81,55.53,55.78,13448.0,53.5391,53.7413,53.4717,53.7124,13448.0
2021-04-27 09:55:00,55.79,55.81,55.68,55.72,20104.0,53.7221,53.7413,53.6161,53.6547,20104.0
2021-04-27 10:00:00,55.7,55.7,55.58,55.62,19060.0,53.6354,53.6354,53.5198,53.5584,19060.0
2021-04-27 10:05:00,55.61,55.71,55.6,55.7,7438.0,53.5487,53.645,53.5391,53.6354,7438.0
2021-04-27 10:10:00,55.72,55.72,55.62,55.68,8432.0,53.6547,53.6547,53.5584,53.6161,8432.0
2021-04-27 10:15:00,55.67,55.67,55.56,55.57,6952.0,53.6065,53.6065,53.5006,53.5102,6952.0
2021-04-27 10:20:00,55.58,55.62,55.56,55.62,11280.0,53.5198,53.5584,53.5006,53.5584,11280.0
2021-04-27 10:25:00,55.62,55.73,55.62,55.73,2341.0,53.5584,53.6643,53.5584,53.6643,2341.0
2021-04-27 10:30:00,55.75,55.82,55.7,55.79,9105.0,53.6835,53.7509,53.6354,53.7221,9105.0
2021-04-27 10:35:00,55.8,55.8,55.65,55.7,4599.0,53.7317,53.7317,53.5872,53.6354,4599.0
2021-04-27 10:40:00,55.71,55.75,55.71,55.74,3905.0,53.645,53.6835,53.645,53.6739,3905.0
2021-04-27 10:45:00,55.73,55.8,55.69,55.77,13448.0,53.6643,53.7317,53.6258,53.7028,13448.0
2021-04-27 10:50:00,55.79,55.83,55.77,55.8,5445.0,53.7221,53.7606,53.7028,53.7317,5445.0
2021-04-27 10:55:00,55.78,55.87,55.78,55.84,5606.0,53.7124,53.7991,53.7124,53.7702,5606.0
2021-04-27 11:00:00,55.85,55.88,55.83,55.83,5821.0,53.7798,53.8087,53.7606,53.7606,5821.0
2021-04-27 11:05:00,55.81,55.85,55.79,55.82,6572.0,53.7413,53.7798,53.7221,53.7509,6572.0
2021-04-27 11:10:00,55.82,55.83,55.75,55.77,10636.0,53.7509,53.7606,53.6835,53.7028,10636.0
2021-04-27 11:15:00,55.78,55.84,55.77,55.83,11295.0,53.7124,53.7702,53.7028,53.7606,11295.0
2021-04-27 11:20:00,55.82,55.83,55.79,55.8,6546.0,53.7509,53.7606,53.7221,53.7317,6546.0
2021-04-27 11:25:00,55.84,55.86,55.81,55.81,5368.0,53.7702,53.7895,53.7413,53.7413,5368.0
2021-04-27 11:30:00,55.81,55.88,55.8,55.87,11719.0,53.7413,53.8087,53.7317,53.7991,11719.0
2021-04-27 11:35:00,55.87,55.89,55.85,55.88,8066.0,53.7991,53.8183,53.7798,53.8087,8066.0
2021-04-27 11:40:00,55.89,55.9,55.86,55.87,7899.0,53.8183,53.828,53.7895,53.7991,7899.0
2021-04-27 11:45:00,55.88,55.9,55.81,55.82,9069.0,53.8087,53.828,53.7413,53.7509,9069.0
2021-04-27 11:50:00,55.83,55.95,55.83,55.93,9787.0,53.7606,53.8761,53.7606,53.8569,9787.0
2021-04-27 11:55:00,55.94,56.0,55.92,55.97,8914.0,53.8665,53.9243,53.8472,53.8954,8914.0
2021-04-27 12:00:00,55.97,56.02,55.94,55.94,15618.0,53.8954,53.9435,53.8665,53.8665,15618.0
2021-04-27 12:05:00,55.95,55.96,55.94,55.96,8848.0,53.8761,53.8858,53.8665,53.8858,8848.0
2021-04-27 12:10:00,55.97,55.98,55.96,55.97,2752.0,53.8954,53.905,53.8858,53.8954,2752.0
2021-04-27 12:15:00,56.01,56.01,55.96,55.99,4832.0,53.9339,53.9339,53.8858,53.9146,4832.0
2021-04-27 12:20:00,55.98,56.03,55.98,56.01,13367.0,53.905,53.9532,53.905,53.9339,13367.0
2021-04-27 12:25:00,56.0,56.05,56.0,56.04,13025.0,53.9243,53.9724,53.9243,53.9628,13025.0
2021-04-27 12:30:00,56.02,56.07,56.01,56.06,7518.0,53.9435,53.9917,53.9339,53.982,7518.0
2021-04-27 12:35:00,56.07,56.07,56.03,56.05,3828.0,53.9917,53.9917,53.9532,53.9724,3828.0
2021-04-27 12:40:00,56.04,56.04,55.96,55.99,6855.0,53.9628,53.9628,53.8858,53.9146,6855.0
2021-04-27 12:45:00,55.99,56.01,55.98,55.98,11019.0,53.9146,53.9339,53.905,53.905,11019.0
2021-04-27 12:50:00,55.99,56.04,55.98,56.01,23765.0,53.9146,53.9628,53.905,53.9339,23765.0
2021-04-27 12:55:00,56.03,56.09,56.02,56.08,3900.0,53.9532,54.0109,53.9435,54.0013,3900.0
2021-04-27 13:00:00,56.08,56.16,56.08,56.15,9546.0,54.0013,54.0783,54.0013,54.0687,9546.0
2021-04-27 13:05:00,56.15,56.2,56.15,56.19,7115.0,54.0687,54.1169,54.0687,54.1072,7115.0
2021-04-27 13:10:00,56.2,56.24,56.2,56.22,7953.0,54.1169,54.1554,54.1169,54.1361,7953.0
2021-04-27 13:15:00,56.23,56.24,56.21,56.21,8683.0,54.1457,54.1554,54.1265,54.1265,8683.0
2021-04-27 13:20:00,56.2,56.22,56.19,56.21,6125.0,54.1169,54.1361,54.1072,54.1265,6125.0
2021-04-27 13:25:00,56.2,56.21,56.16,56.19,6922.0,54.1169,54.1265,54.0783,54.1072,6922.0
2021-04-27 13:30:00,56.19,56.23,56.17,56.18,9231.0,54.1072,54.1457,54.088,54.0976,9231.0
2021-04-27 13:35:00,56.19,56.21,56.18,56.2,3723.0,54.1072,54.1265,54.0976,54.1169,3723.0
2021-04-27 13:40:00,56.2,56.23,56.19,56.2,8666.0,54.1169,54.1457,54.1072,54.1169,8666.0
2021-04-27 13:45:00,56.2,56.21,56.18,56.19,6349.0,54.1169,54.1265,54.0976,54.1072,6349.0
2021-04-27 13:50:00,56.2,56.21,56.18,56.21,3884.0,54.1169,54.1265,54.0976,54.1265,3884.0
2021-04-27 13:55:00,56.21,56.24,56.18,56.18,2827.0,54.1265,54.1554,54.0976,54.0976,2827.0
2021-04-27 14:00:00,56.18,56.21,56.14,56.16,11924.0,54.0976,54.1265,54.0591,54.0783,11924.0
2021-04-27 14:05:00,56.15,56.21,56.15,56.19,3924.0,54.0687,54.1265,54.0687,54.1072,3924.0
2021-04-27 14:10:00,56.2,56.26,56.18,56.26,4562.0,54.1169,54.1746,54.0976,54.1746,4562.0
2021-04-27 14:15:00,56.26,56.27,56.23,56.27,3587.0,54.1746,54.1843,54.1457,54.1843,3587.0
2021-04-27 14:20:00,56.27,56.27,56.22,56.25,4080.0,54.1843,54.1843,54.1361,54.165,4080.0
2021-04-27 14:25:00,56.24,56.26,56.23,56.26,6615.0,54.1554,54.1746,54.1457,54.1746,6615.0
2021-04-27 14:30:00,56.26,56.3,56.26,56.3,6865.0,54.1746,54.2132,54.1746,54.2132,6865.0
2021-04-27 14:35:00,56.3,56.4,56.28,56.38,18436.0,54.2132,54.3094,54.1939,54.2902,18436.0
2021-04-27 14:40:00,56.39,56.41,56.37,56.38,15896.0,54.2998,54.3191,54.2806,54.2902,15896.0
2021-04-27 14:45:00,56.38,56.43,56.38,56.41,8401.0,54.2902,54.3383,54.2902,54.3191,8401.0
2021-04-27 14:50:00,56.38,56.45,56.38,56.41,14054.0,54.2902,54.3576,54.2902,54.3191,14054.0
2021-04-27 14:55:00,56.41,56.45,56.4,56.41,13496.0,54.3191,54.3576,54.3094,54.3191,13496.0
2021-04-27 15:00:00,56.41,56.42,56.37,56.4,12880.0,54.3191,54.3287,54.2806,54.3094,12880.0
2021-04-27 15:05:00,56.41,56.42,56.35,56.35,9170.0,54.3191,54.3287,54.2613,54.2613,9170.0
2021-04-27 15:10:00,56.35,56.45,56.35,56.44,11903.0,54.2613,54.3576,54.2613,54.348,11903.0
2021-04-27 15:15:00,56.44,56.47,56.43,56.47,24375.0,54.348,54.3769,54.3383,54.3769,24375.0
2021-04-27 15:20:00,56.47,56.55,56.47,56.53,27211.0,54.3769,54.4539,54.3769,54.4346,27211.0
2021-04-27 15:25:00,56.53,56.57,56.52,56.54,35490.0,54.4346,54.4731,54.425,54.4443,35490.0
2021-04-27 15:30:00,56.53,56.54,56.44,56.49,18929.0,54.4346,54.4443,54.348,54.3961,18929.0
2021-04-27 15:35:00,56.49,56.58,56.48,56.53,15761.0,54.3961,54.4828,54.3865,54.4346,15761.0
2021-04-27 15:40:00,56.52,56.62,56.52,56.6,16586.0,54.425,54.5213,54.425,54.502,16586.0
2021-04-27 15:45:00,56.6,56.63,56.57,56.61,18740.0,54.502,54.5309,54.4731,54.5117,18740.0
2021-04-27 15:50:00,56.65,56.66,56.61,56.63,38627.0,54.5502,54.5598,54.5117,54.5309,38627.0
2021-04-27 15:55:00,56.63,56.67,56.62,56.63,69902.0,54.5309,54.5694,54.5213,54.5309,69902.0
2021-04-28 09:30:00,56.67,56.77,56.42,56.44,43787.0,54.5694,54.6657,54.3287,54.348,43787.0
2021-04-28 09:35:00,56.43,56.57,56.43,56.54,21310.0,54.3383,54.4731,54.3383,54.4443,21310.0
2021-04-28 09:40:00,56.53,56.55,56.46,56.47,9920.0,54.4346,54.4539,54.3672,54.3769,9920.0
2021-04-28 09:45:00,56.46,56.5,56.42,56.45,6004.0,54.3672,54.4057,54.3287,54.3576,6004.0
2021-04-28 09:50:00,56.46,56.57,56.45,56.56,15888.0,54.3672,54.4731,54.3576,54.4635,15888.0
2021-04-28 09:55:00,56.56,56.66,56.47,56.47,13882.0,54.4635,54.5598,54.3769,54.3769,13882.0
2021-04-28 10:00:00,56.49,56.6,56.49,56.6,20381.0,54.3961,54.502,54.3961,54.502,20381.0
2021-04-28 10:05:00,56.59,56.61,56.47,56.5,8950.0,54.4924,54.5117,54.3769,54.4057,8950.0
2021-04-28 10:10:00,56.48,56.59,56.47,56.52,32532.0,54.3865,54.4924,54.3769,54.425,32532.0
2021-04-28 10:15:00,56.5,56.62,56.5,56.59,13835.0,54.4057,54.5213,54.4057,54.4924,13835.0
2021-04-28 10:20:00,56.55,56.59,56.54,56.58,8222.0,54.4539,54.4924,54.4443,54.4828,8222.0
2021-04-28 10:25:00,56.59,56.6,56.54,56.57,11037.0,54.4924,54.502,54.4443,54.4731,11037.0
2021-04-28 10:30:00,56.55,56.6,56.53,56.56,7576.0,54.4539,54.502,54.4346,54.4635,7576.0
2021-04-28 10:35:00,56.54,56.55,56.48,56.54,11234.0,54.4443,54.4539,54.3865,54.4443,11234.0
2021-04-28 10:40:00,56.54,56.59,56.5,56.58,14647.0,54.4443,54.4924,54.4057,54.4828,14647.0
2021-04-28 10:45:00,56.58,56.59,56.53,56.58,6170.0,54.4828,54.4924,54.4346,54.4828,6170.0
2021-04-28 10:50:00,56.59,56.59,56.54,56.58,8094.0,54.4924,54.4924,54.4443,54.4828,8094.0
2021-04-28 10:55:00,56.59,56.62,56.55,56.58,12592.0,54.4924,54.5213,54.4539,54.4828,12592.0
2021-04-28 11:00:00,56.56,56.61,56.53,56.54,21383.0,54.4635,54.5117,54.4346,54.4443,21383.0
2021-04-28 11:05:00,56.54,56.59,56.51,56.54,6228.0,54.4443,54.4924,54.4154,54.4443,6228.0
2021-04-28 11:10:00,56.54,56.55,56.49,56.5,12533.0,54.4443,54.4539,54.3961,54.4057,12533.0
2021-04-28 11:15:00,56.5,56.55,56.49,56.55,19650.0,54.4057,54.4539,54.3961,54.4539,19650.0
2021-04-28 11:20:00,56.57,56.61,56.54,56.59,8842.0,54.4731,54.5117,54.4443,54.4924,8842.0
2021-04-28 11:25:00,56.6,56.64,56.6,56.62,5074.0,54.502,54.5405,54.502,54.5213,5074.0
2021-04-28 11:30:00,56.62,56.75,56.62,56.71,8117.0,54.5213,54.6465,54.5213,54.608,8117.0
2021-04-28 11:35:00,56.72,56.73,56.7,56.71,4031.0,54.6176,54.6272,54.5983,54.608,4031.0
2021-04-28 11:40:00,56.72,56.72,56.61,56.61,19760.0,54.6176,54.6176,54.5117,54.5117,19760.0
2021-04-28 11:45:00,56.61,56.65,56.6,56.6,4495.0,54.5117,54.5502,54.502,54.502,4495.0
2021-04-28 11:50:00,56.59,56.6,56.56,56.56,3197.0,54.4924,54.502,54.4635,54.4635,3197.0
2021-04-28 11:55:00,56.56,56.59,56.56,56.59,2836.0,54.4635,54.4924,54.4635,54.4924,2836.0
2021-04-28 12:00:00,56.6,56.6,56.54,56.55,11284.0,54.502,54.502,54.4443,54.4539,11284.0
2021-04-28 12:05:00,56.56,56.57,56.53,56.55,8258.0,54.4635,54.4731,54.4346,54.4539,8258.0
2021-04-28 12:10:00,56.56,56.59,56.55,56.57,14270.0,54.4635,54.4924,54.4539,54.4731,14270.0
2021-04-28 12:15:00,56.57,56.57,56.52,56.54,4000.0,54.4731,54.4731,54.425,54.4443,4000.0
2021-04-28 12:20:00,56.53,56.56,56.52,56.56,3703.0,54.4346,54.4635,54.425,54.4635,3703.0
2021-04-28 12:25:00,56.56,56.57,56.54,56.56,3632.0,54.4635,54.4731,54.4443,54.4635,3632.0
2021-04-28 12:30:00,56.56,56.6,56.55,56.58,3845.0,54.4635,54.502,54.4539,54.4828,3845.0
2021-04-28 12:35:00,56.58,56.64,56.57,56.64,2544.0,54.4828,54.5405,54.4731,54.5405,2544.0
2021-04-28 12:40:00,56.65,56.68,56.64,56.65,6765.0,54.5502,54.5791,54.5405,54.5502,6765.0
2021-04-28 12:45:00,56.66,56.68,56.64,56.65,2649.0,54.5598,54.5791,54.5405,54.5502,2649.0
2021-04-28 12:50:00,56.64,56.66,56.59,56.62,4243.0,54.5405,54.5598,54.4924,54.5213,4243.0
2021-04-28 12:55:00,56.63,56.66,56.61,56.66,3964.0,54.5309,54.5598,54.5117,54.5598,3964.0
2021-04-28 13:00:00,56.66,56.66,56.6,56.6,4379.0,54.5598,54.5598,54.502,54.502,4379.0
2021-04-28 13:05:00,56.59,56.62,56.56,56.57,4714.0,54.4924,54.5213,54.4635,54.4731,4714.0
2021-04-28 13:10:00,56.57,56.59,56.57,56.57,2302.0,54.4731,54.4924,54.4731,54.4731,2302.0
2021-04-28 13:15:00,56.58,56.59,56.54,56.54,4311.0,54.4828,54.4924,54.4443,54.4443,4311.0
2021-04-28 13:20:00,56.53,56.53,56.51,56.52,1774.0,54.4346,54.4346,54.4154,54.425,1774.0
2021-04-28 13:25:00,56.52,56.54,56.5,56.5,39978.0,54.425,54.4443,54.4057,54.4057,39978.0
2021-04-28 13:30:00,56.5,56.56,56.49,56.56,16036.0,54.4057,54.4635,54.3961,54.4635,16036.0
2021-04-28 13:35:00,56.55,56.56,56.54,56.54,5716.0,54.4539,54.4635,54.4443,54.4443,5716.0
2021-04-28 13:40:00,56.53,56.54,56.52,56.54,3374.0,54.4346,54.4443,54.425,54.4443,3374.0
2021-04-28 13:45:00,56.53,56.54,56.5,56.53,6240.0,54.4346,54.4443,54.4057,54.4346,6240.0
2021-04-28 13:50:00,56.53,56.53,56.49,56.52,6156.0,54.4346,54.4346,54.3961,54.425,6156.0
2021-04-28 13:55:00,56.5,56.51,56.39,56.48,48136.0,54.4057,54.4154,54.2998,54.3865,48136.0
2021-04-28 14:00:00,56.5,56.58,56.41,56.43,5917.0,54.4057,54.4828,54.3191,54.3383,5917.0
2021-04-28 14:05:00,56.47,56.47,56.39,56.43,28980.0,54.3769,54.3769,54.2998,54.3383,28980.0
2021-04-28 14:10:00,56.42,56.48,56.39,56.47,7010.0,54.3287,54.3865,54.2998,54.3769,7010.0
2021-04-28 14:15:00,56.5,56.51,56.47,56.48,19030.0,54.4057,54.4154,54.3769,54.3865,19030.0
2021-04-28 14:20:00,56.49,56.55,56.49,56.54,44215.0,54.3961,54.4539,54.3961,54.4443,44215.0
2021-04-28 14:25:00,56.54,56.59,56.5,56.53,44122.0,54.4443,54.4924,54.4057,54.4346,44122.0
2021-04-28 14:30:00,56.54,56.55,56.48,56.54,11875.0,54.4443,54.4539,54.3865,54.4443,11875.0
2021-04-28 14:35:00,56.55,56.66,56.53,56.64,10117.0,54.4539,54.5598,54.4346,54.5405,10117.0
2021-04-28 14:40:00,56.63,56.66,56.58,56.61,10497.0,54.5309,54.5598,54.4828,54.5117,10497.0
2021-04-28 14:45:00,56.62,56.63,56.54,56.57,5399.0,54.5213,54.5309,54.4443,54.4731,5399.0
2021-04-28 14:50:00,56.58,56.66,56.58,56.64,3906.0,54.4828,54.5598,54.4828,54.5405,3906.0
2021-04-28 14:55:00,56.64,56.67,56.61,56.65,4969.0,54.5405,54.5694,54.5117,54.5502,4969.0
2021-04-28 15:00:00,56.65,56.71,56.62,56.68,7431.0,54.5502,54.608,54.5213,54.5791,7431.0
2021-04-28 15:05:00,56.68,56.69,56.63,56.67,5755.0,54.5791,54.5887,54.5309,54.5694,5755.0
2021-04-28 15:10:00,56.68,56.68,56.52,56.6,12577.0,54.5791,54.5791,54.425,54.502,12577.0
2021-04-28 15:15:00,56.6,56.65,56.57,56.61,4154.0,54.502,54.5502,54.4731,54.5117,4154.0
2021-04-28 15:20:00,56.61,56.63,56.6,56.63,3811.0,54.5117,54.5309,54.502,54.5309,3811.0
2021-04-28 15:25:00,56.63,56.72,56.62,56.72,10853.0,54.5309,54.6176,54.5213,54.6176,10853.0
2021-04-28 15:30:00,56.72,56.72,56.66,56.68,12688.0,54.6176,54.6176,54.5598,54.5791,12688.0
2021-04-28 15:35:00,56.68,56.75,56.67,56.68,23672.0,54.5791,54.6465,54.5694,54.5791,23672.0
2021-04-28 15:40:00,56.69,56.75,56.66,56.74,25914.0,54.5887,54.6465,54.5598,54.6368,25914.0
2021-04-28 15:45:00,56.74,56.76,56.65,56.65,29767.0,54.6368,54.6561,54.5502,54.5502,29767.0
2021-04-28 15:50:00,56.66,56.7,56.62,56.63,30022.0,54.5598,54.5983,54.5213,54.5309,30022.0
2021-04-28 15:55:00,56.63,56.71,56.6,56.7,79918.0,54.5309,54.608,54.502,54.5983,79918.0
2021-04-29 09:30:00,57.18,57.18,57.03,57.1,25034.0,55.0605,55.0605,54.9161,54.9835,25034.0
2021-04-29 09:35:00,57.07,57.12,56.9,56.9,8709.0,54.9546,55.0028,54.7909,54.7909,8709.0
2021-04-29 09:40:00,56.9,57.06,56.9,56.99,10312.0,54.7909,54.945,54.7909,54.8776,10312.0
2021-04-29 09:45:00,57.01,57.08,56.94,57.03,11540.0,54.8968,54.9642,54.8294,54.9161,11540.0
2021-04-29 09:50:00,57.02,57.06,56.98,57.0,23575.0,54.9065,54.945,54.8679,54.8872,23575.0
2021-04-29 09:55:00,57.01,57.04,56.9,56.91,12676.0,54.8968,54.9257,54.7909,54.8005,12676.0
2021-04-29 10:00:00,56.89,56.99,56.78,56.99,10876.0,54.7813,54.8776,54.6754,54.8776,10876.0
2021-04-29 10:05:00,56.98,57.02,56.89,56.97,11559.0,54.8679,54.9065,54.7813,54.8583,11559.0
2021-04-29 10:10:00,56.95,57.06,56.92,56.97,13575.0,54.8391,54.945,54.8102,54.8583,13575.0
2021-04-29 10:15:00,56.96,57.0,56.81,56.86,15811.0,54.8487,54.8872,54.7042,54.7524,15811.0
2021-04-29 10:20:00,56.86,56.86,56.7,56.74,85710.0,54.7524,54.7524,54.5983,54.6368,85710.0
2021-04-29 10:25:00,56.75,56.76,56.68,56.7,14849.0,54.6465,54.6561,54.5791,54.5983,14849.0
2021-04-29 10:30:00,56.72,56.72,56.43,56.48,34087.0,54.6176,54.6176,54.3383,54.3865,34087.0
2021-04-29 10:35:00,56.47,56.47,56.29,56.29,23530.0,54.3769,54.3769,54.2035,54.2035,23530.0
2021-04-29 10:40:00,56.29,56.42,56.28,56.39,18073.0,54.2035,54.3287,54.1939,54.2998,18073.0
2021-04-29 10:45:00,56.39,56.39,56.27,56.29,22219.0,54.2998,54.2998,54.1843,54.2035,22219.0
2021-04-29 10:50:00,56.29,56.35,56.25,56.29,21259.0,54.2035,54.2613,54.165,54.2035,21259.0
2021-04-29 10:55:00,56.29,56.37,56.26,56.35,18141.0,54.2035,54.2806,54.1746,54.2613,18141.0
2021-04-29 11:00:00,56.37,56.42,56.33,56.4,14798.0,54.2806,54.3287,54.242,54.3094,14798.0
2021-04-29 11:05:00,56.4,56.46,56.4,56.45,15461.0,54.3094,54.3672,54.3094,54.3576,15461.0
2021-04-29 11:10:00,56.44,56.45,56.42,56.44,6335.0,54.348,54.3576,54.3287,54.348,6335.0
2021-04-29 11:15:00,56.45,56.45,56.4,56.42,13726.0,54.3576,54.3576,54.3094,54.3287,13726.0
2021-04-29 11:20:00,56.43,56.43,56.35,56.39,19544.0,54.3383,54.3383,54.2613,54.2998,19544.0
2021-04-29 11:25:00,56.39,56.45,56.38,56.44,13156.0,54.2998,54.3576,54.2902,54.348,13156.0
2021-04-29 11:30:00,56.44,56.5,56.42,56.47,15894.0,54.348,54.4057,54.3287,54.3769,15894.0
2021-04-29 11:35:00,56.47,56.47,56.39,56.41,27432.0,54.3769,54.3769,54.2998,54.3191,27432.0
2021-04-29 11:40:00,56.41,56.51,56.38,56.51,41964.0,54.3191,54.4154,54.2902,54.4154,41964.0
2021-04-29 11:45:00,56.51,56.57,56.46,56.46,15545.0,54.4154,54.4731,54.3672,54.3672,15545.0
2021-04-29 11:50:00,56.47,56.48,56.44,56.45,5667.0,54.3769,54.3865,54.348,54.3576,5667.0
2021-04-29 11:55:00,56.45,56.46,56.34,56.4,20257.0,54.3576,54.3672,54.2517,54.3094,20257.0
2021-04-29 12:00:00,56.4,56.41,56.34,56.38,22593.0,54.3094,54.3191,54.2517,54.2902,22593.0
2021-04-29 12:05:00,56.37,56.37,56.25,56.25,15392.0,54.2806,54.2806,54.165,54.165,15392.0
2021-04-29 12:10:00,56.25,56.35,56.23,56.35,27827.0,54.165,54.2613,54.1457,54.2613,27827.0
2021-04-29 12:15:00,56.36,56.37,56.28,56.37,19553.0,54.2709,54.2806,54.1939,54.2806,19553.0
2021-04-29 12:20:00,56.37,56.47,56.37,56.42,9901.0,54.2806,54.3769,54.2806,54.3287,9901.0
2021-04-29 12:25:00,56.42,56.42,56.31,56.39,12629.0,54.3287,54.3287,54.2228,54.2998,12629.0
2021-04-29 12:30:00,56.4,56.47,56.36,56.47,8549.0,54.3094,54.3769,54.2709,54.3769,8549.0
2021-04-29 12:35:00,56.47,56.47,56.4,56.4,57781.0,54.3769,54.3769,54.3094,54.3094,57781.0
2021-04-29 12:40:00,56.41,56.49,56.39,56.49,15786.0,54.3191,54.3961,54.2998,54.3961,15786.0
2021-04-29 12:45:00,56.48,56.55,56.45,56.52,6399.0,54.3865,54.4539,54.3576,54.425,6399.0
2021-04-29 12:50:00,56.51,56.52,56.49,56.5,11424.0,54.4154,54.425,54.3961,54.4057,11424.0
2021-04-29 12:55:00,56.51,56.51,56.48,56.5,7890.0,54.4154,54.4154,54.3865,54.4057,7890.0
2021-04-29 13:00:00,56.51,56.51,56.47,56.48,8605.0,54.4154,54.4154,54.3769,54.3865,8605.0
2021-04-29 13:05:00,56.48,56.51,56.46,56.49,16827.0,54.3865,54.4154,54.3672,54.3961,16827.0
2021-04-29 13:10:00,56.49,56.59,56.48,56.52,60773.0,54.3961,54.4924,54.3865,54.425,60773.0
2021-04-29 13:15:00,56.51,56.57,56.48,56.53,16625.0,54.4154,54.4731,54.3865,54.4346,16625.0
2021-04-29 13:20:00,56.53,56.55,56.51,56.54,5561.0,54.4346,54.4539,54.4154,54.4443,5561.0
2021-04-29 13:25:00,56.54,56.55,56.51,56.54,4789.0,54.4443,54.4539,54.4154,54.4443,4789.0
2021-04-29 13:30:00,56.54,56.55,56.52,56.54,7960.0,54.4443,54.4539,54.425,54.4443,7960.0
2021-04-29 13:35:00,56.54,56.55,56.53,56.53,13941.0,54.4443,54.4539,54.4346,54.4346,13941.0
2021-04-29 13:40:00,56.54,56.56,56.52,56.55,9739.0,54.4443,54.4635,54.425,54.4539,9739.0
2021-04-29 13:45:00,56.55,56.63,56.54,56.63,12766.0,54.4539,54.5309,54.4443,54.5309,12766.0
2021-04-29 13:50:00,56.63,56.63,56.57,56.58,13792.0,54.5309,54.5309,54.4731,54.4828,13792.0
2021-04-29 13:55:00,56.58,56.63,56.58,56.6,14096.0,54.4828,54.5309,54.4828,54.502,14096.0
2021-04-29 14:00:00,56.6,56.61,56.59,56.61,4556.0,54.502,54.5117,54.4924,54.5117,4556.0
2021-04-29 14:05:00,56.6,56.61,56.58,56.6,8384.0,54.502,54.5117,54.4828,54.502,8384.0
2021-04-29 14:10:00,56.6,56.67,56.59,56.67,15331.0,54.502,54.5694,54.4924,54.5694,15331.0
2021-04-29 14:15:00,56.68,56.79,56.68,56.78,7082.0,54.5791,54.685,54.5791,54.6754,7082.0
2021-04-29 14:20:00,56.78,56.78,56.75,56.77,5883.0,54.6754,54.6754,54.6465,54.6657,5883.0
2021-04-29 14:25:00,56.77,56.77,56.74,56.75,7983.0,54.6657,54.6657,54.6368,54.6465,7983.0
2021-04-29 14:30:00,56.76,56.77,56.72,56.73,10280.0,54.6561,54.6657,54.6176,54.6272,10280.0
2021-04-29 14:35:00,56.73,56.77,56.72,56.75,29035.0,54.6272,54.6657,54.6176,54.6465,29035.0
2021-04-29 14:40:00,56.75,56.85,56.73,56.8,15178.0,54.6465,54.7428,54.6272,54.6946,15178.0
2021-04-29 14:45:00,56.81,56.84,56.76,56.79,13630.0,54.7042,54.7331,54.6561,54.685,13630.0
2021-04-29 14:50:00,56.79,56.89,56.76,56.89,43917.0,54.685,54.7813,54.6561,54.7813,43917.0
2021-04-29 14:55:00,56.88,56.91,56.85,56.86,12784.0,54.7717,54.8005,54.7428,54.7524,12784.0
2021-04-29 15:00:00,56.86,56.88,56.81,56.86,17589.0,54.7524,54.7717,54.7042,54.7524,17589.0
2021-04-29 15:05:00,56.86,56.91,56.85,56.87,6824.0,54.7524,54.8005,54.7428,54.762,6824.0
2021-04-29 15:10:00,56.87,56.92,56.87,56.91,11652.0,54.762,54.8102,54.762,54.8005,11652.0
2021-04-29 15:15:00,56.92,56.92,56.83,56.83,7211.0,54.8102,54.8102,54.7235,54.7235,7211.0
2021-04-29 15:20:00,56.83,56.87,56.76,56.77,10007.0,54.7235,54.762,54.6561,54.6657,10007.0
2021-04-29 15:25:00,56.78,56.81,56.77,56.78,15760.0,54.6754,54.7042,54.6657,54.6754,15760.0
2021-04-29 15:30:00,56.78,56.79,56.74,56.75,16028.0,54.6754,54.685,54.6368,54.6465,16028.0
2021-04-29 15:35:00,56.74,56.74,56.69,56.72,28670.0,54.6368,54.6368,54.5887,54.6176,28670.0
2021-04-29 15:40:00,56.72,56.73,56.69,56.73,19892.0,54.6176,54.6272,54.5887,54.6272,19892.0
2021-04-29 15:45:00,56.73,56.78,56.7,56.73,45009.0,54.6272,54.6754,54.5983,54.6272,45009.0
2021-04-29 15:50:00,56.72,56.83,56.69,56.82,23667.0,54.6176,54.7235,54.5887,54.7139,23667.0
2021-04-29 15:55:00,56.82,56.84,56.75,56.82,59403.0,54.7139,54.7331,54.6465,54.7139,59403.0
2021-04-30 09:30:00,56.8,56.8,56.46,56.68,48440.0,54.6946,54.6946,54.3672,54.5791,48440.0
2021-04-30 09:35:00,56.69,56.79,56.56,56.79,6967.0,54.5887,54.685,54.4635,54.685,6967.0
2021-04-30 09:40:00,56.81,56.91,56.63,56.63,11767.0,54.7042,54.8005,54.5309,54.5309,11767.0
2021-04-30 09:45:00,56.64,56.76,56.6,56.65,14347.0,54.5405,54.6561,54.502,54.5502,14347.0
2021-04-30 09:50:00,56.66,56.77,56.56,56.72,24165.0,54.5598,54.6657,54.4635,54.6176,24165.0
2021-04-30 09:55:00,56.7,56.78,56.61,56.76,12685.0,54.5983,54.6754,54.5117,54.6561,12685.0
2021-04-30 10:00:00,56.77,56.81,56.71,56.74,13377.0,54.6657,54.7042,54.608,54.6368,13377.0
2021-04-30 10:05:00,56.74,56.77,56.59,56.65,17198.0,54.6368,54.6657,54.4924,54.5502,17198.0
2021-04-30 10:10:00,56.65,56.65,56.55,56.63,15366.0,54.5502,54.5502,54.4539,54.5309,15366.0
2021-04-30 10:15:00,56.64,56.67,56.63,56.65,27738.0,54.5405,54.5694,54.5309,54.5502,27738.0
2021-04-30 10:20:00,56.6,56.65,56.58,56.6,13977.0,54.502,54.5502,54.4828,54.502,13977.0
2021-04-30 10:25:00,56.62,56.63,56.56,56.57,29641.0,54.5213,54.5309,54.4635,54.4731,29641.0
2021-04-30 10:30:00,56.56,56.63,56.56,56.62,26161.0,54.4635,54.5309,54.4635,54.5213,26161.0
2021-04-30 10:35:00,56.61,56.63,56.35,56.37,20367.0,54.5117,54.5309,54.2613,54.2806,20367.0
2021-04-30 10:40:00,56.36,56.46,56.1,56.1,92102.0,54.2709,54.3672,54.0206,54.0206,92102.0
2021-04-30 10:45:00,56.11,56.39,56.1,56.34,35158.0,54.0302,54.2998,54.0206,54.2517,35158.0
2021-04-30 10:50:00,56.33,56.53,56.31,56.47,27465.0,54.242,54.4346,54.2228,54.3769,27465.0
2021-04-30 10:55:00,56.47,56.58,56.42,56.55,18390.0,54.3769,54.4828,54.3287,54.4539,18390.0
2021-04-30 11:00:00,56.53,56.58,56.49,56.53,24819.0,54.4346,54.4828,54.3961,54.4346,24819.0
2021-04-30 11:05:00,56.53,56.54,56.39,56.39,18596.0,54.4346,54.4443,54.2998,54.2998,18596.0
2021-04-30 11:10:00,56.4,56.43,56.36,56.42,15303.0,54.3094,54.3383,54.2709,54.3287,15303.0
2021-04-30 11:15:00,56.4,56.53,56.37,56.52,35367.0,54.3094,54.4346,54.2806,54.425,35367.0
2021-04-30 11:20:00,56.54,56.6,56.52,56.55,36531.0,54.4443,54.502,54.425,54.4539,36531.0
2021-04-30 11:25:00,56.55,56.61,56.53,56.6,21731.0,54.4539,54.5117,54.4346,54.502,21731.0
2021-04-30 11:30:00,56.6,56.68,56.54,56.6,44805.0,54.502,54.5791,54.4443,54.502,44805.0
2021-04-30 11:35:00,56.6,56.62,56.44,56.52,17660.0,54.502,54.5213,54.348,54.425,17660.0
2021-04-30 11:40:00,56.51,56.58,56.49,56.52,9729.0,54.4154,54.4828,54.3961,54.425,9729.0
2021-04-30 11:45:00,56.52,56.55,56.5,56.53,9058.0,54.425,54.4539,54.4057,54.4346,9058.0
2021-04-30 11:50:00,56.52,56.52,56.43,56.46,13586.0,54.425,54.425,54.3383,54.3672,13586.0
2021-04-30 11:55:00,56.46,56.47,56.41,56.45,11581.0,54.3672,54.3769,54.3191,54.3576,11581.0
2021-04-30 12:00:00,56.47,56.47,56.33,56.36,16343.0,54.3769,54.3769,54.242,54.2709,16343.0
2021-04-30 12:05:00,56.38,56.47,56.37,56.44,11369.0,54.2902,54.3769,54.2806,54.348,11369.0
2021-04-30 12:10:00,56.47,56.49,56.44,56.45,10011.0,54.3769,54.3961,54.348,54.3576,10011.0
2021-04-30 12:15:00,56.42,56.45,56.39,56.4,8323.0,54.3287,54.3576,54.2998,54.3094,8323.0
2021-04-30 12:20:00,56.4,56.41,56.29,56.31,10604.0,54.3094,54.3191,54.2035,54.2228,10604.0
2021-04-30 12:25:00,56.32,56.37,56.28,56.31,21280.0,54.2324,54.2806,54.1939,54.2228,21280.0
2021-04-30 12:30:00,56.3,56.39,56.3,56.36,12213.0,54.2132,54.2998,54.2132,54.2709,12213.0
2021-04-30 12:35:00,56.35,56.36,56.31,56.34,8793.0,54.2613,54.2709,54.2228,54.2517,8793.0
2021-04-30 12:40:00,56.35,56.36,56.29,56.3,17569.0,54.2613,54.2709,54.2035,54.2132,17569.0
2021-04-30 12:45:00,56.31,56.36,56.3,56.35,10090.0,54.2228,54.2709,54.2132,54.2613,10090.0
2021-04-30 12:50:00,56.34,56.36,56.29,56.29,7590.0,54.2517,54.2709,54.2035,54.2035,7590.0
2021-04-30 12:55:00,56.3,56.36,56.3,56.36,11436.0,54.2132,54.2709,54.2132,54.2709,11436.0
2021-04-30 13:00:00,56.35,56.37,56.33,56.35,10379.0,54.2613,54.2806,54.242,54.2613,10379.0
2021-04-30 13:05:00,56.36,56.41,56.33,56.38,14541.0,54.2709,54.3191,54.242,54.2902,14541.0
2021-04-30 13:10:00,56.38,56.4,56.35,56.36,8699.0,54.2902,54.3094,54.2613,54.2709,8699.0
2021-04-30 13:15:00,56.35,56.43,56.34,56.41,10376.0,54.2613,54.3383,54.2517,54.3191,10376.0
2021-04-30 13:20:00,56.41,56.41,56.37,56.4,13300.0,54.3191,54.3191,54.2806,54.3094,13300.0
2021-04-30 13:25:00,56.4,56.43,56.38,56.42,9666.0,54.3094,54.3383,54.2902,54.3287,9666.0
2021-04-30 13:30:00,56.43,56.47,56.37,56.4,11133.0,54.3383,54.3769,54.2806,54.3094,11133.0
2021-04-30 13:35:00,56.4,56.43,56.36,56.4,16274.0,54.3094,54.3383,54.2709,54.3094,16274.0
2021-04-30 13:40:00,56.39,56.42,56.33,56.34,11698.0,54.2998,54.3287,54.242,54.2517,11698.0
2021-04-30 13:45:00,56.36,56.36,56.21,56.27,17301.0,54.2709,54.2709,54.1265,54.1843,17301.0
2021-04-30 13:50:00,56.27,56.27,56.19,56.23,9007.0,54.1843,54.1843,54.1072,54.1457,9007.0
2021-04-30 13:55:00,56.22,56.26,56.19,56.24,11367.0,54.1361,54.1746,54.1072,54.1554,11367.0
2021-04-30 14:00:00,56.24,56.29,56.16,56.18,19782.0,54.1554,54.2035,54.0783,54.0976,19782.0
2021-04-30 14:05:00,56.18,56.26,56.17,56.25,15640.0,54.0976,54.1746,54.088,54.165,15640.0
2021-04-30 14:10:00,56.26,56.31,56.23,56.27,18917.0,54.1746,54.2228,54.1457,54.1843,18917.0
2021-04-30 14:15:00,56.26,56.32,56.25,56.3,15067.0,54.1746,54.2324,54.165,54.2132,15067.0
2021-04-30 14:20:00,56.31,56.38,56.3,56.37,12811.0,54.2228,54.2902,54.2132,54.2806,12811.0
2021-04-30 14:25:00,56.39,56.46,56.37,56.44,13318.0,54.2998,54.3672,54.2806,54.348,13318.0
2021-04-30 14:30:00,56.44,56.46,56.43,56.46,10659.0,54.348,54.3672,54.3383,54.3672,10659.0
2021-04-30 14:35:00,56.46,56.47,56.41,56.45,18072.0,54.3672,54.3769,54.3191,54.3576,18072.0
2021-04-30 14:40:00,56.45,56.49,56.44,56.48,18268.0,54.3576,54.3961,54.348,54.3865,18268.0
2021-04-30 14:45:00,56.47,56.48,56.44,56.45,14503.0,54.3769,54.3865,54.348,54.3576,14503.0
2021-04-30 14:50:00,56.45,56.46,56.44,56.46,23963.0,54.3576,54.3672,54.348,54.3672,23963.0
2021-04-30 14:55:00,56.46,56.49,56.37,56.37,66464.0,54.3672,54.3961,54.2806,54.2806,66464.0
2021-04-30 15:00:00,56.38,56.46,56.38,56.41,49640.0,54.2902,54.3672,54.2902,54.3191,49640.0
2021-04-30 15:05:00,56.41,56.42,56.33,56.35,27819.0,54.3191,54.3287,54.242,54.2613,27819.0
2021-04-30 15:10:00,56.33,56.34,56.26,56.27,27648.0,54.242,54.2517,54.1746,54.1843,27648.0
2021-04-30 15:15:00,56.26,56.32,56.25,56.3,26575.0,54.1746,54.2324,54.165,54.2132,26575.0
2021-04-30 15:20:00,56.31,56.36,56.3,56.36,27209.0,54.2228,54.2709,54.2132,54.2709,27209.0
2021-04-30 15:25:00,56.36,56.4,56.35,56.4,44807.0,54.2709,54.3094,54.2613,54.3094,44807.0
2021-04-30 15:30:00,56.4,56.42,56.3,56.34,30584.0,54.3094,54.3287,54.2132,54.2517,30584.0
2021-04-30 15:35:00,56.34,56.39,56.29,56.3,33990.0,54.2517,54.2998,54.2035,54.2132,33990.0
2021-04-30 15:40:00,56.3,56.31,56.22,56.23,41256.0,54.2132,54.2228,54.1361,54.1457,41256.0
2021-04-30 15:45:00,56.22,56.31,56.18,56.28,72102.0,54.1361,54.2228,54.0976,54.1939,72102.0
2021-04-30 15:50:00,56.28,56.39,56.27,56.38,114842.0,54.1939,54.2998,54.1843,54.2902,114842.0
2021-04-30 15:55:00,56.37,56.58,56.37,56.58,447142.0,54.2806,54.4828,54.2806,54.4828,447142.0
2021-05-03 09:30:00,57.01,57.05,56.71,56.71,39406.0,54.8968,54.9354,54.608,54.608,39406.0
2021-05-03 09:35:00,56.7,56.84,56.51,56.77,36417.0,54.5983,54.7331,54.4154,54.6657,36417.0
2021-05-03 09:40:00,56.78,56.83,56.66,56.67,13072.0,54.6754,54.7235,54.5598,54.5694,13072.0
2021-05-03 09:45:00,56.69,56.85,56.66,56.82,9174.0,54.5887,54.7428,54.5598,54.7139,9174.0
2021-05-03 09:50:00,56.76,56.82,56.61,56.79,26466.0,54.6561,54.7139,54.5117,54.685,26466.0
2021-05-03 09:55:00,56.8,56.88,56.58,56.61,39123.0,54.6946,54.7717,54.4828,54.5117,39123.0
2021-05-03 10:00:00,56.62,56.62,56.38,56.49,16557.0,54.5213,54.5213,54.2902,54.3961,16557.0
2021-05-03 10:05:00,56.49,56.62,56.44,56.46,25197.0,54.3961,54.5213,54.348,54.3672,25197.0
2021-05-03 10:10:00,56.46,56.49,56.33,56.39,30460.0,54.3672,54.3961,54.242,54.2998,30460.0
2021-05-03 10:15:00,56.36,56.46,56.36,56.37,6006.0,54.2709,54.3672,54.2709,54.2806,6006.0
2021-05-03 10:20:00,56.38,56.47,56.37,56.4,11193.0,54.2902,54.3769,54.2806,54.3094,11193.0
2021-05-03 10:25:00,56.41,56.51,56.41,56.43,14525.0,54.3191,54.4154,54.3191,54.3383,14525.0
2021-05-03 10:30:00,56.44,56.51,56.37,56.37,23984.0,54.348,54.4154,54.2806,54.2806,23984.0
2021-05-03 10:35:00,56.4,56.42,56.31,56.34,19912.0,54.3094,54.3287,54.2228,54.2517,19912.0
2021-05-03 10:40:00,56.37,56.58,56.37,56.52,8709.0,54.2806,54.4828,54.2806,54.425,8709.0
2021-05-03 10:45:00,56.54,56.56,56.51,56.52,10669.0,54.4443,54.4635,54.4154,54.425,10669.0
2021-05-03 10:50:00,56.54,56.56,56.36,56.36,19484.0,54.4443,54.4635,54.2709,54.2709,19484.0
2021-05-03 10:55:00,56.35,56.4,56.28,56.4,8550.0,54.2613,54.3094,54.1939,54.3094,8550.0
2021-05-03 11:00:00,56.38,56.48,56.38,56.43,6653.0,54.2902,54.3865,54.2902,54.3383,6653.0
2021-05-03 11:05:00,56.43,56.49,56.41,56.45,10654.0,54.3383,54.3961,54.3191,54.3576,10654.0
2021-05-03 11:10:00,56.44,56.52,56.43,56.47,12983.0,54.348,54.425,54.3383,54.3769,12983.0
2021-05-03 11:15:00,56.49,56.63,56.48,56.61,19661.0,54.3961,54.5309,54.3865,54.5117,19661.0
2021-05-03 11:20:00,56.6,56.65,56.57,56.62,8726.0,54.502,54.5502,54.4731,54.5213,8726.0
2021-05-03 11:25:00,56.6,56.62,56.51,56.52,11741.0,54.502,54.5213,54.4154,54.425,11741.0
2021-05-03 11:30:00,56.51,56.59,56.5,56.59,11567.0,54.4154,54.4924,54.4057,54.4924,11567.0
2021-05-03 11:35:00,56.59,56.65,56.53,56.55,14737.0,54.4924,54.5502,54.4346,54.4539,14737.0
2021-05-03 11:40:00,56.54,56.59,56.53,56.57,10266.0,54.4443,54.4924,54.4346,54.4731,10266.0
2021-05-03 11:45:00,56.55,56.7,56.55,56.66,22144.0,54.4539,54.5983,54.4539,54.5598,22144.0
2021-05-03 11:50:00,56.66,56.66,56.52,56.52,11043.0,54.5598,54.5598,54.425,54.425,11043.0
2021-05-03 11:55:00,56.5,56.58,56.49,56.55,14412.0,54.4057,54.4828,54.3961,54.4539,14412.0
2021-05-03 12:00:00,56.53,56.55,56.48,56.48,7290.0,54.4346,54.4539,54.3865,54.3865,7290.0
2021-05-03 12:05:00,56.49,56.52,56.43,56.52,20275.0,54.3961,54.425,54.3383,54.425,20275.0
2021-05-03 12:10:00,56.55,56.57,56.47,56.54,47335.0,54.4539,54.4731,54.3769,54.4443,47335.0
2021-05-03 12:15:00,56.54,56.62,56.53,56.6,18234.0,54.4443,54.5213,54.4346,54.502,18234.0
2021-05-03 12:20:00,56.6,56.64,56.6,56.64,14243.0,54.502,54.5405,54.502,54.5405,14243.0
2021-05-03 12:25:00,56.63,56.64,56.58,56.61,13052.0,54.5309,54.5405,54.4828,54.5117,13052.0
2021-05-03 12:30:00,56.63,56.67,56.62,56.67,7774.0,54.5309,54.5694,54.5213,54.5694,7774.0
2021-05-03 12:35:00,56.66,56.7,56.65,56.68,18956.0,54.5598,54.5983,54.5502,54.5791,18956.0
2021-05-03 12:40:00,56.68,56.7,56.63,56.64,9749.0,54.5791,54.5983,54.5309,54.5405,9749.0
2021-05-03 12:45:00,56.64,56.71,56.61,56.7,35874.0,54.5405,54.608,54.5117,54.5983,35874.0
2021-05-03 12:50:00,56.69,56.74,56.65,56.74,22591.0,54.5887,54.6368,54.5502,54.6368,22591.0
2021-05-03 12:55:00,56.74,56.77,56.68,56.71,13984.0,54.6368,54.6657,54.5791,54.608,13984.0
2021-05-03 13:00:00,56.72,56.75,56.61,56.61,32144.0,54.6176,54.6465,54.5117,54.5117,32144.0
2021-05-03 13:05:00,56.61,56.7,56.61,56.68,12016.0,54.5117,54.5983,54.5117,54.5791,12016.0
2021-05-03 13:10:00,56.66,56.71,56.66,56.68,19760.0,54.5598,54.608,54.5598,54.5791,19760.0
2021-05-03 13:15:00,56.68,56.68,56.61,56.67,14218.0,54.5791,54.5791,54.5117,54.5694,14218.0
2021-05-03 13:20:00,56.67,56.72,56.66,56.7,7539.0,54.5694,54.6176,54.5598,54.5983,7539.0
2021-05-03 13:25:00,56.69,56.72,56.65,56.72,9366.0,54.5887,54.6176,54.5502,54.6176,9366.0
2021-05-03 13:30:00,56.72,56.77,56.71,56.77,6177.0,54.6176,54.6657,54.608,54.6657,6177.0
2021-05-03 13:35:00,56.77,56.77,56.71,56.72,10870.0,54.6657,54.6657,54.608,54.6176,10870.0
2021-05-03 13:40:00,56.72,56.73,56.69,56.72,8460.0,54.6176,54.6272,54.5887,54.6176,8460.0
2021-05-03 13:45:00,56.72,56.74,56.7,56.71,7726.0,54.6176,54.6368,54.5983,54.608,7726.0
2021-05-03 13:50:00,56.71,56.71,56.61,56.66,36393.0,54.608,54.608,54.5117,54.5598,36393.0
2021-05-03 13:55:00,56.67,56.71,56.65,56.69,12193.0,54.5694,54.608,54.5502,54.5887,12193.0
2021-05-03 14:00:00,56.7,56.74,56.66,56.67,13034.0,54.5983,54.6368,54.5598,54.5694,13034.0
2021-05-03 14:05:00,56.67,56.67,56.57,56.59,22651.0,54.5694,54.5694,54.4731,54.4924,22651.0
2021-05-03 14:10:00,56.59,56.59,56.55,56.58,13394.0,54.4924,54.4924,54.4539,54.4828,13394.0
2021-05-03 14:15:00,56.59,56.59,56.54,56.58,14755.0,54.4924,54.4924,54.4443,54.4828,14755.0
2021-05-03 14:20:00,56.58,56.63,56.57,56.59,18782.0,54.4828,54.5309,54.4731,54.4924,18782.0
2021-05-03 14:25:00,56.6,56.62,56.57,56.6,12484.0,54.502,54.5213,54.4731,54.502,12484.0
2021-05-03 14:30:00,56.59,56.64,56.59,56.61,11028.0,54.4924,54.5405,54.4924,54.5117,11028.0
2021-05-03 14:35:00,56.61,56.61,56.55,56.58,12237.0,54.5117,54.5117,54.4539,54.4828,12237.0
2021-05-03 14:40:00,56.58,56.65,56.58,56.6,10918.0,54.4828,54.5502,54.4828,54.502,10918.0
2021-05-03 14:45:00,56.61,56.64,56.6,56.62,6698.0,54.5117,54.5405,54.502,54.5213,6698.0
2021-05-03 14:50:00,56.62,56.67,56.61,56.64,11950.0,54.5213,54.5694,54.5117,54.5405,11950.0
2021-05-03 14:55:00,56.64,56.65,56.55,56.59,23832.0,54.5405,54.5502,54.4539,54.4924,23832.0
2021-05-03 15:00:00,56.58,56.59,56.55,56.55,6114.0,54.4828,54.4924,54.4539,54.4539,6114.0
2021-05-03 15:05:00,56.56,56.58,56.53,56.58,19637.0,54.4635,54.4828,54.4346,54.4828,19637.0
2021-05-03 15:10:00,56.57,56.57,56.53,56.54,12098.0,54.4731,54.4731,54.4346,54.4443,12098.0
2021-05-03 15:15:00,56.53,56.54,56.47,56.52,28578.0,54.4346,54.4443,54.3769,54.425,28578.0
2021-05-03 15:20:00,56.51,56.52,56.46,56.49,17087.0,54.4154,54.425,54.3672,54.3961,17087.0
2021-05-03 15:25:00,56.49,56.52,56.48,56.52,28150.0,54.3961,54.425,54.3865,54.425,28150.0
2021-05-03 15:30:00,56.52,56.52,56.43,56.47,26137.0,54.425,54.425,54.3383,54.3769,26137.0
2021-05-03 15:35:00,56.48,56.52,56.46,56.51,32795.0,54.3865,54.425,54.3672,54.4154,32795.0
2021-05-03 15:40:00,56.51,56.57,56.49,56.49,40748.0,54.4154,54.4731,54.3961,54.3961,40748.0
2021-05-03 15:45:00,56.48,56.49,56.4,56.41,25510.0,54.3865,54.3961,54.3094,54.3191,25510.0
2021-05-03 15:50:00,56.41,56.41,56.31,56.33,50904.0,54.3191,54.3191,54.2228,54.242,50904.0
2021-05-03 15:55:00,56.33,56.4,56.29,56.34,120085.0,54.242,54.3094,54.2035,54.2517,120085.0
2021-05-04 09:30:00,55.75,56.84,55.6,56.74,67954.0,53.6835,54.7331,53.5391,54.6368,67954.0
2021-05-04 09:35:00,56.75,56.91,56.39,56.83,54550.0,54.6465,54.8005,54.2998,54.7235,54550.0
2021-05-04 09:40:00,56.84,56.84,56.12,56.13,44032.0,54.7331,54.7331,54.0398,54.0495,44032.0
2021-05-04 09:45:00,56.07,56.31,56.01,56.01,17864.0,53.9917,54.2228,53.9339,53.9339,17864.0
2021-05-04 09:50:00,56.12,56.18,55.61,55.69,27505.0,54.0398,54.0976,53.5487,53.6258,27505.0
2021-05-04 09:55:00,55.68,55.86,55.54,55.61,20903.0,53.6161,53.7895,53.4813,53.5487,20903.0
2021-05-04 10:00:00,55.61,55.64,55.37,55.46,36175.0,53.5487,53.5776,53.3176,53.4043,36175.0
2021-05-04 10:05:00,55.42,55.54,55.29,55.45,82477.0,53.3658,53.4813,53.2406,53.3947,82477.0
2021-05-04 10:10:00,55.48,55.78,55.41,55.74,25201.0,53.4235,53.7124,53.3561,53.6739,25201.0
2021-05-04 10:15:00,55.72,55.76,55.59,55.68,31559.0,53.6547,53.6932,53.5295,53.6161,31559.0
2021-05-04 10:20:00,55.68,56.0,55.64,56.0,40275.0,53.6161,53.9243,53.5776,53.9243,40275.0
2021-05-04 10:25:00,55.97,56.18,55.97,56.14,62109.0,53.8954,54.0976,53.8954,54.0591,62109.0
2021-05-04 10:30:00,56.13,56.25,56.06,56.19,19891.0,54.0495,54.165,53.982,54.1072,19891.0
2021-05-04 10:35:00,56.19,56.47,56.16,56.41,23455.0,54.1072,54.3769,54.0783,54.3191,23455.0
2021-05-04 10:40:00,56.42,56.57,56.32,56.32,34937.0,54.3287,54.4731,54.2324,54.2324,34937.0
2021-05-04 10:45:00,56.28,56.39,56.04,56.12,30867.0,54.1939,54.2998,53.9628,54.0398,30867.0
2021-05-04 10:50:00,56.09,56.13,55.93,56.01,29364.0,54.0109,54.0495,53.8569,53.9339,29364.0
2021-05-04 10:55:00,56.01,56.25,55.95,56.0,38059.0,53.9339,54.165,53.8761,53.9243,38059.0
2021-05-04 11:00:00,55.95,56.0,55.7,55.81,32287.0,53.8761,53.9243,53.6354,53.7413,32287.0
2021-05-04 11:05:00,55.84,55.85,55.73,55.79,13155.0,53.7702,53.7798,53.6643,53.7221,13155.0
2021-05-04 11:10:00,55.8,55.8,55.55,55.58,17345.0,53.7317,53.7317,53.491,53.5198,17345.0
2021-05-04 11:15:00,55.58,55.65,55.39,55.49,21859.0,53.5198,53.5872,53.3369,53.4332,21859.0
2021-05-04 11:20:00,55.51,55.61,55.35,55.52,49306.0,53.4524,53.5487,53.2984,53.4621,49306.0
2021-05-04 11:25:00,55.47,55.6,55.36,55.47,103101.0,53.4139,53.5391,53.308,53.4139,103101.0
2021-05-04 11:30:00,55.55,55.66,55.46,55.65,17668.0,53.491,53.5969,53.4043,53.5872,17668.0
2021-05-04 11:35:00,55.7,55.97,55.63,55.87,69748.0,53.6354,53.8954,53.568,53.7991,69748.0
2021-05-04 11:40:00,55.85,56.04,55.82,55.98,39981.0,53.7798,53.9628,53.7509,53.905,39981.0
2021-05-04 11:45:00,55.96,56.05,55.88,56.05,17811.0,53.8858,53.9724,53.8087,53.9724,17811.0
2021-05-04 11:50:00,56.05,56.05,55.85,55.85,20290.0,53.9724,53.9724,53.7798,53.7798,20290.0
2021-05-04 11:55:00,55.87,55.94,55.85,55.94,11358.0,53.7991,53.8665,53.7798,53.8665,11358.0
2021-05-04 12:00:00,55.92,56.06,55.91,55.99,21065.0,53.8472,53.982,53.8376,53.9146,21065.0
2021-05-04 12:05:00,55.99,56.06,55.99,56.02,15317.0,53.9146,53.982,53.9146,53.9435,15317.0
2021-05-04 12:10:00,56.02,56.02,55.98,56.0,27189.0,53.9435,53.9435,53.905,53.9243,27189.0
2021-05-04 12:15:00,56.02,56.02,55.99,56.01,17729.0,53.9435,53.9435,53.9146,53.9339,17729.0
2021-05-04 12:20:00,56.01,56.01,55.93,55.94,15654.0,53.9339,53.9339,53.8569,53.8665,15654.0
2021-05-04 12:25:00,55.94,55.94,55.86,55.92,8008.0,53.8665,53.8665,53.7895,53.8472,8008.0
2021-05-04 12:30:00,55.92,55.92,55.86,55.89,10655.0,53.8472,53.8472,53.7895,53.8183,10655.0
2021-05-04 12:35:00,55.89,55.99,55.85,55.91,39678.0,53.8183,53.9146,53.7798,53.8376,39678.0
2021-05-04 12:40:00,55.91,55.91,55.81,55.81,12662.0,53.8376,53.8376,53.7413,53.7413,12662.0
2021-05-04 12:45:00,55.82,55.82,55.72,55.72,23101.0,53.7509,53.7509,53.6547,53.6547,23101.0
2021-05-04 12:50:00,55.73,55.78,55.72,55.78,11462.0,53.6643,53.7124,53.6547,53.7124,11462.0
2021-05-04 12:55:00,55.78,55.78,55.74,55.76,31059.0,53.7124,53.7124,53.6739,53.6932,31059.0
2021-05-04 13:00:00,55.76,55.76,55.69,55.7,19329.0,53.6932,53.6932,53.6258,53.6354,19329.0
2021-05-04 13:05:00,55.7,55.7,55.52,55.63,36479.0,53.6354,53.6354,53.4621,53.568,36479.0
2021-05-04 13:10:00,55.61,55.77,55.61,55.75,12888.0,53.5487,53.7028,53.5487,53.6835,12888.0
2021-05-04 13:15:00,55.76,55.79,55.69,55.7,20481.0,53.6932,53.7221,53.6258,53.6354,20481.0
2021-05-04 13:20:00,55.71,55.77,55.69,55.7,22933.0,53.645,53.7028,53.6258,53.6354,22933.0
2021-05-04 13:25:00,55.7,55.82,55.69,55.77,15538.0,53.6354,53.7509,53.6258,53.7028,15538.0
2021-05-04 13:30:00,55.78,55.79,55.72,55.78,14000.0,53.7124,53.7221,53.6547,53.7124,14000.0
2021-05-04 13:35:00,55.78,55.79,55.74,55.75,13567.0,53.7124,53.7221,53.6739,53.6835,13567.0
2021-05-04 13:40:00,55.75,55.75,55.71,55.75,12035.0,53.6835,53.6835,53.645,53.6835,12035.0
2021-05-04 13:45:00,55.74,55.79,55.72,55.76,16250.0,53.6739,53.7221,53.6547,53.6932,16250.0
2021-05-04 13:50:00,55.76,55.76,55.68,55.69,10931.0,53.6932,53.6932,53.6161,53.6258,10931.0
2021-05-04 13:55:00,55.7,55.72,55.64,55.64,18372.0,53.6354,53.6547,53.5776,53.5776,18372.0
2021-05-04 14:00:00,55.64,55.64,55.57,55.59,24609.0,53.5776,53.5776,53.5102,53.5295,24609.0
2021-05-04 14:05:00,55.59,55.71,55.58,55.68,17463.0,53.5295,53.645,53.5198,53.6161,17463.0
2021-05-04 14:10:00,55.68,55.88,55.67,55.88,11765.0,53.6161,53.8087,53.6065,53.8087,11765.0
2021-05-04 14:15:00,55.88,55.93,55.8,55.8,12708.0,53.8087,53.8569,53.7317,53.7317,12708.0
2021-05-04 14:20:00,55.81,55.82,55.67,55.7,16202.0,53.7413,53.7509,53.6065,53.6354,16202.0
2021-05-04 14:25:00,55.7,55.78,55.69,55.77,14111.0,53.6354,53.7124,53.6258,53.7028,14111.0
2021-05-04 14:30:00,55.77,55.82,55.77,55.79,12420.0,53.7028,53.7509,53.7028,53.7221,12420.0
2021-05-04 14:35:00,55.79,55.79,55.72,55.73,13805.0,53.7221,53.7221,53.6547,53.6643,13805.0
2021-05-04 14:40:00,55.74,55.75,55.71,55.72,11571.0,53.6739,53.6835,53.645,53.6547,11571.0
2021-05-04 14:45:00,55.73,55.79,55.67,55.67,64477.0,53.6643,53.7221,53.6065,53.6065,64477.0
2021-05-04 14:50:00,55.69,55.82,55.67,55.8,19634.0,53.6258,53.7509,53.6065,53.7317,19634.0
2021-05-04 14:55:00,55.8,55.85,55.77,55.77,12696.0,53.7317,53.7798,53.7028,53.7028,12696.0
2021-05-04 15:00:00,55.77,55.77,55.69,55.71,19480.0,53.7028,53.7028,53.6258,53.645,19480.0
2021-05-04 15:05:00,55.72,55.74,55.62,55.65,16575.0,53.6547,53.6739,53.5584,53.5872,16575.0
2021-05-04 15:10:00,55.65,55.69,55.65,55.65,16150.0,53.5872,53.6258,53.5872,53.5872,16150.0
2021-05-04 15:15:00,55.65,55.66,55.56,55.58,17823.0,53.5872,53.5969,53.5006,53.5198,17823.0
2021-05-04 15:20:00,55.58,55.66,55.55,55.55,24796.0,53.5198,53.5969,53.491,53.491,24796.0
2021-05-04 15:25:00,55.55,55.6,55.53,55.54,18256.0,53.491,53.5391,53.4717,53.4813,18256.0
2021-05-04 15:30:00,55.54,55.66,55.5,55.65,55930.0,53.4813,53.5969,53.4428,53.5872,55930.0
2021-05-04 15:35:00,55.64,55.77,55.61,55.7,32701.0,53.5776,53.7028,53.5487,53.6354,32701.0
2021-05-04 15:40:00,55.71,55.71,55.59,55.63,29461.0,53.645,53.645,53.5295,53.568,29461.0
2021-05-04 15:45:00,55.62,55.65,55.55,55.62,37749.0,53.5584,53.5872,53.491,53.5584,37749.0
2021-05-04 15:50:00,55.62,55.67,55.58,55.59,88819.0,53.5584,53.6065,53.5198,53.5295,88819.0
2021-05-04 15:55:00,55.6,55.7,55.57,55.7,166833.0,53.5391,53.6354,53.5102,53.6354,166833.0
2021-05-05 09:30:00,56.32,56.56,56.15,56.24,42747.0,54.2324,54.4635,54.0687,54.1554,42747.0
2021-05-05 09:35:00,56.28,56.36,56.11,56.26,18428.0,54.1939,54.2709,54.0302,54.1746,18428.0
2021-05-05 09:40:00,56.28,56.59,56.24,56.59,13136.0,54.1939,54.4924,54.1554,54.4924,13136.0
2021-05-05 09:45:00,56.66,56.96,56.6,56.84,27434.0,54.5598,54.8487,54.502,54.7331,27434.0
2021-05-05 09:50:00,56.84,56.94,56.82,56.91,20978.0,54.7331,54.8294,54.7139,54.8005,20978.0
2021-05-05 09:55:00,56.91,56.94,56.86,56.9,19052.0,54.8005,54.8294,54.7524,54.7909,19052.0
2021-05-05 10:00:00,56.89,57.06,56.88,56.91,70719.0,54.7813,54.945,54.7717,54.8005,70719.0
2021-05-05 10:05:00,56.9,56.98,56.8,56.83,39398.0,54.7909,54.8679,54.6946,54.7235,39398.0
2021-05-05 10:10:00,56.84,56.92,56.82,56.86,11295.0,54.7331,54.8102,54.7139,54.7524,11295.0
2021-05-05 10:15:00,56.85,56.86,56.73,56.81,42746.0,54.7428,54.7524,54.6272,54.7042,42746.0
2021-05-05 10:20:00,56.82,56.84,56.66,56.66,23132.0,54.7139,54.7331,54.5598,54.5598,23132.0
2021-05-05 10:25:00,56.67,56.68,56.57,56.66,17953.0,54.5694,54.5791,54.4731,54.5598,17953.0
2021-05-05 10:30:00,56.66,56.67,56.56,56.6,15099.0,54.5598,54.5694,54.4635,54.502,15099.0
2021-05-05 10:35:00,56.61,56.89,56.6,56.89,30828.0,54.5117,54.7813,54.502,54.7813,30828.0
2021-05-05 10:40:00,56.87,57.12,56.86,57.07,18948.0,54.762,55.0028,54.7524,54.9546,18948.0
2021-05-05 10:45:00,57.1,57.18,57.03,57.14,13189.0,54.9835,55.0605,54.9161,55.022,13189.0
2021-05-05 10:50:00,57.14,57.14,57.04,57.1,12686.0,55.022,55.022,54.9257,54.9835,12686.0
2021-05-05 10:55:00,57.1,57.14,57.07,57.14,8441.0,54.9835,55.022,54.9546,55.022,8441.0
2021-05-05 11:00:00,57.12,57.25,57.11,57.23,25629.0,55.0028,55.1279,54.9931,55.1087,25629.0
2021-05-05 11:05:00,57.23,57.24,57.15,57.17,15591.0,55.1087,55.1183,55.0316,55.0509,15591.0
2021-05-05 11:10:00,57.18,57.23,57.15,57.21,14349.0,55.0605,55.1087,55.0316,55.0894,14349.0
2021-05-05 11:15:00,57.2,57.31,57.2,57.22,24453.0,55.0798,55.1857,55.0798,55.0991,24453.0
2021-05-05 11:20:00,57.22,57.28,57.2,57.28,12155.0,55.0991,55.1568,55.0798,55.1568,12155.0
2021-05-05 11:25:00,57.34,57.35,57.27,57.32,6695.0,55.2146,55.2242,55.1472,55.1953,6695.0
2021-05-05 11:30:00,57.38,57.39,57.31,57.33,8294.0,55.2531,55.2628,55.1857,55.205,8294.0
2021-05-05 11:35:00,57.31,57.37,57.31,57.37,12564.0,55.1857,55.2435,55.1857,55.2435,12564.0
2021-05-05 11:40:00,57.38,57.47,57.37,57.46,14511.0,55.2531,55.3398,55.2435,55.3302,14511.0
2021-05-05 11:45:00,57.46,57.47,57.38,57.42,11554.0,55.3302,55.3398,55.2531,55.2916,11554.0
2021-05-05 11:50:00,57.42,57.58,57.42,57.54,24921.0,55.2916,55.4457,55.2916,55.4072,24921.0
2021-05-05 11:55:00,57.53,57.59,57.52,57.57,7765.0,55.3976,55.4553,55.3879,55.4361,7765.0
2021-05-05 12:00:00,57.57,57.64,57.54,57.64,28128.0,55.4361,55.5035,55.4072,55.5035,28128.0
2021-05-05 12:05:00,57.64,57.66,57.48,57.54,18865.0,55.5035,55.5227,55.3494,55.4072,18865.0
2021-05-05 12:10:00,57.54,57.77,57.51,57.51,79226.0,55.4072,55.6287,55.3783,55.3783,79226.0
2021-05-05 12:15:00,57.51,57.77,57.5,57.67,57932.0,55.3783,55.6287,55.3687,55.5324,57932.0
2021-05-05 12:20:00,57.69,57.7,57.61,57.66,12260.0,55.5516,55.5613,55.4746,55.5227,12260.0
2021-05-05 12:25:00,57.68,57.74,57.67,57.7,10823.0,55.542,55.5998,55.5324,55.5613,10823.0
2021-05-05 12:30:00,57.69,57.79,57.68,57.71,7828.0,55.5516,55.6479,55.542,55.5709,7828.0
2021-05-05 12:35:00,57.71,57.72,57.58,57.6,10582.0,55.5709,55.5805,55.4457,55.465,10582.0
2021-05-05 12:40:00,57.61,57.61,57.56,57.59,9122.0,55.4746,55.4746,55.4264,55.4553,9122.0
2021-05-05 12:45:00,57.59,57.63,57.56,57.62,12740.0,55.4553,55.4939,55.4264,55.4842,12740.0
2021-05-05 12:50:00,57.6,57.6,57.51,57.55,14310.0,55.465,55.465,55.3783,55.4168,14310.0
2021-05-05 12:55:00,57.55,57.66,57.54,57.58,11519.0,55.4168,55.5227,55.4072,55.4457,11519.0
2021-05-05 13:00:00,57.59,57.63,57.54,57.62,22331.0,55.4553,55.4939,55.4072,55.4842,22331.0
2021-05-05 13:05:00,57.62,57.65,57.6,57.65,18297.0,55.4842,55.5131,55.465,55.5131,18297.0
2021-05-05 13:10:00,57.65,57.65,57.61,57.64,12364.0,55.5131,55.5131,55.4746,55.5035,12364.0
2021-05-05 13:15:00,57.65,57.79,57.62,57.75,23740.0,55.5131,55.6479,55.4842,55.6094,23740.0
2021-05-05 13:20:00,57.74,57.81,57.72,57.72,13728.0,55.5998,55.6672,55.5805,55.5805,13728.0
2021-05-05 13:25:00,57.69,57.72,57.66,57.7,8924.0,55.5516,55.5805,55.5227,55.5613,8924.0
2021-05-05 13:30:00,57.69,57.78,57.69,57.78,5985.0,55.5516,55.6383,55.5516,55.6383,5985.0
2021-05-05 13:35:00,57.77,57.77,57.69,57.72,11865.0,55.6287,55.6287,55.5516,55.5805,11865.0
2021-05-05 13:40:00,57.71,57.8,57.7,57.79,24176.0,55.5709,55.6576,55.5613,55.6479,24176.0
2021-05-05 13:45:00,57.8,57.83,57.78,57.82,11711.0,55.6576,55.6864,55.6383,55.6768,11711.0
2021-05-05 13:50:00,57.82,57.86,57.76,57.76,14056.0,55.6768,55.7153,55.619,55.619,14056.0
2021-05-05 13:55:00,57.77,57.83,57.76,57.8,6604.0,55.6287,55.6864,55.619,55.6576,6604.0
2021-05-05 14:00:00,57.82,57.9,57.81,57.84,9875.0,55.6768,55.7538,55.6672,55.6961,9875.0
2021-05-05 14:05:00,57.84,57.9,57.83,57.84,9323.0,55.6961,55.7538,55.6864,55.6961,9323.0
2021-05-05 14:10:00,57.84,57.98,57.83,57.98,23514.0,55.6961,55.8309,55.6864,55.8309,23514.0
2021-05-05 14:15:00,57.96,57.96,57.9,57.91,16953.0,55.8116,55.8116,55.7538,55.7635,16953.0
2021-05-05 14:20:00,57.92,57.96,57.9,57.91,6833.0,55.7731,55.8116,55.7538,55.7635,6833.0
2021-05-05 14:25:00,57.94,57.95,57.86,57.88,15964.0,55.7924,55.802,55.7153,55.7346,15964.0
2021-05-05 14:30:00,57.85,57.87,57.77,57.86,9646.0,55.7057,55.725,55.6287,55.7153,9646.0
2021-05-05 14:35:00,57.86,57.92,57.83,57.92,16300.0,55.7153,55.7731,55.6864,55.7731,16300.0
2021-05-05 14:40:00,57.91,57.97,57.9,57.97,9189.0,55.7635,55.8213,55.7538,55.8213,9189.0
2021-05-05 14:45:00,57.98,58.0,57.92,57.95,23366.0,55.8309,55.8501,55.7731,55.802,23366.0
2021-05-05 14:50:00,57.94,57.96,57.84,57.94,29089.0,55.7924,55.8116,55.6961,55.7924,29089.0
2021-05-05 14:55:00,57.92,58.0,57.92,57.99,15677.0,55.7731,55.8501,55.7731,55.8405,15677.0
2021-05-05 15:00:00,58.01,58.04,57.88,57.96,16186.0,55.8598,55.8887,55.7346,55.8116,16186.0
2021-05-05 15:05:00,57.94,58.04,57.89,57.93,21063.0,55.7924,55.8887,55.7442,55.7827,21063.0
2021-05-05 15:10:00,57.93,57.98,57.91,57.98,31630.0,55.7827,55.8309,55.7635,55.8309,31630.0
2021-05-05 15:15:00,57.98,57.98,57.86,57.9,20081.0,55.8309,55.8309,55.7153,55.7538,20081.0
2021-05-05 15:20:00,57.91,57.98,57.84,57.85,35356.0,55.7635,55.8309,55.6961,55.7057,35356.0
2021-05-05 15:25:00,57.84,57.94,57.8,57.87,33871.0,55.6961,55.7924,55.6576,55.725,33871.0
2021-05-05 15:30:00,57.86,57.98,57.86,57.97,25518.0,55.7153,55.8309,55.7153,55.8213,25518.0
2021-05-05 15:35:00,57.99,58.01,57.89,58.01,68254.0,55.8405,55.8598,55.7442,55.8598,68254.0
2021-05-05 15:40:00,58.02,58.07,57.93,58.06,42415.0,55.8694,55.9175,55.7827,55.9079,42415.0
2021-05-05 15:45:00,58.06,58.13,58.05,58.11,64192.0,55.9079,55.9753,55.8983,55.9561,64192.0
2021-05-05 15:50:00,58.1,58.16,58.08,58.1,73970.0,55.9464,56.0042,55.9272,55.9464,73970.0
2021-05-05 15:55:00,58.11,58.18,58.07,58.15,137685.0,55.9561,56.0235,55.9175,55.9946,137685.0
2021-05-06 09:30:00,58.23,58.28,58.07,58.21,48367.0,56.0716,56.1198,55.9175,56.0524,48367.0
2021-05-06 09:35:00,58.21,58.64,58.17,58.48,44955.0,56.0524,56.4664,56.0138,56.3123,44955.0
2021-05-06 09:40:00,58.46,58.53,58.29,58.41,17158.0,56.2931,56.3605,56.1294,56.2449,17158.0
2021-05-06 09:45:00,58.44,58.47,58.28,58.28,23293.0,56.2738,56.3027,56.1198,56.1198,23293.0
2021-05-06 09:50:00,58.29,58.35,58.19,58.23,9127.0,56.1294,56.1872,56.0331,56.0716,9127.0
2021-05-06 09:55:00,58.22,58.24,57.96,57.96,61277.0,56.062,56.0812,55.8116,55.8116,61277.0
2021-05-06 10:00:00,57.92,57.92,57.51,57.63,153684.0,55.7731,55.7731,55.3783,55.4939,153684.0
2021-05-06 10:05:00,57.61,57.63,57.26,57.36,105236.0,55.4746,55.4939,55.1376,55.2339,105236.0
2021-05-06 10:10:00,57.36,57.45,57.24,57.31,22045.0,55.2339,55.3205,55.1183,55.1857,22045.0
2021-05-06 10:15:00,57.29,57.29,57.09,57.11,26250.0,55.1665,55.1665,54.9739,54.9931,26250.0
2021-05-06 10:20:00,57.07,57.09,56.97,57.03,52218.0,54.9546,54.9739,54.8583,54.9161,52218.0
2021-05-06 10:25:00,57.03,57.06,56.94,57.01,48531.0,54.9161,54.945,54.8294,54.8968,48531.0
2021-05-06 10:30:00,57.02,57.25,56.97,57.23,42030.0,54.9065,55.1279,54.8583,55.1087,42030.0
2021-05-06 10:35:00,57.24,57.29,57.1,57.14,33455.0,55.1183,55.1665,54.9835,55.022,33455.0
2021-05-06 10:40:00,57.15,57.19,57.11,57.16,28482.0,55.0316,55.0702,54.9931,55.0413,28482.0
2021-05-06 10:45:00,57.16,57.16,56.97,56.97,65354.0,55.0413,55.0413,54.8583,54.8583,65354.0
2021-05-06 10:50:00,56.97,57.1,56.92,56.96,47677.0,54.8583,54.9835,54.8102,54.8487,47677.0
2021-05-06 10:55:00,56.97,57.0,56.86,56.9,44245.0,54.8583,54.8872,54.7524,54.7909,44245.0
2021-05-06 11:00:00,56.92,57.12,56.92,57.09,46702.0,54.8102,55.0028,54.8102,54.9739,46702.0
2021-05-06 11:05:00,57.09,57.09,56.49,56.89,153754.0,54.9739,54.9739,54.3961,54.7813,153754.0
2021-05-06 11:10:00,56.88,56.94,55.58,56.81,228737.0,54.7717,54.8294,53.5198,54.7042,228737.0
2021-05-06 11:15:00,56.81,56.94,56.79,56.94,29959.0,54.7042,54.8294,54.685,54.8294,29959.0
2021-05-06 11:20:00,56.94,57.03,56.88,56.97,28936.0,54.8294,54.9161,54.7717,54.8583,28936.0
2021-05-06 11:25:00,56.98,57.05,56.97,57.0,20526.0,54.8679,54.9354,54.8583,54.8872,20526.0
2021-05-06 11:30:00,57.02,57.1,56.92,57.1,26135.0,54.9065,54.9835,54.8102,54.9835,26135.0
2021-05-06 11:35:00,57.11,57.14,57.04,57.06,15686.0,54.9931,55.022,54.9257,54.945,15686.0
2021-05-06 11:40:00,57.08,57.21,57.06,57.16,17034.0,54.9642,55.0894,54.945,55.0413,17034.0
2021-05-06 11:45:00,57.16,57.29,57.12,57.22,24682.0,55.0413,55.1665,55.0028,55.0991,24682.0
2021-05-06 11:50:00,57.23,57.28,57.22,57.23,12967.0,55.1087,55.1568,55.0991,55.1087,12967.0
2021-05-06 11:55:00,57.23,57.28,57.12,57.17,59126.0,55.1087,55.1568,55.0028,55.0509,59126.0
2021-05-06 12:00:00,57.18,57.19,57.0,57.05,39380.0,55.0605,55.0702,54.8872,54.9354,39380.0
2021-05-06 12:05:00,57.05,57.1,56.92,56.95,47115.0,54.9354,54.9835,54.8102,54.8391,47115.0
2021-05-06 12:10:00,56.94,56.94,56.88,56.89,19168.0,54.8294,54.8294,54.7717,54.7813,19168.0
2021-05-06 12:15:00,56.89,56.98,56.89,56.93,21640.0,54.7813,54.8679,54.7813,54.8198,21640.0
2021-05-06 12:20:00,56.92,57.02,56.91,57.02,29197.0,54.8102,54.9065,54.8005,54.9065,29197.0
2021-05-06 12:25:00,57.03,57.09,56.89,56.91,24994.0,54.9161,54.9739,54.7813,54.8005,24994.0
2021-05-06 12:30:00,56.9,56.9,56.81,56.85,24076.0,54.7909,54.7909,54.7042,54.7428,24076.0
2021-05-06 12:35:00,56.86,56.86,56.7,56.73,31630.0,54.7524,54.7524,54.5983,54.6272,31630.0
2021-05-06 12:40:00,56.73,56.75,56.6,56.63,41484.0,54.6272,54.6465,54.502,54.5309,41484.0
2021-05-06 12:45:00,56.62,56.68,56.58,56.63,20301.0,54.5213,54.5791,54.4828,54.5309,20301.0
2021-05-06 12:50:00,56.63,56.81,56.63,56.81,24755.0,54.5309,54.7042,54.5309,54.7042,24755.0
2021-05-06 12:55:00,56.81,56.82,56.57,56.74,41812.0,54.7042,54.7139,54.4731,54.6368,41812.0
2021-05-06 13:00:00,56.72,56.96,56.71,56.95,18828.0,54.6176,54.8487,54.608,54.8391,18828.0
2021-05-06 13:05:00,56.95,57.07,56.94,56.99,23923.0,54.8391,54.9546,54.8294,54.8776,23923.0
2021-05-06 13:10:00,57.01,57.03,56.97,56.98,16570.0,54.8968,54.9161,54.8583,54.8679,16570.0
2021-05-06 13:15:00,56.98,57.06,56.98,57.04,75298.0,54.8679,54.945,54.8679,54.9257,75298.0
2021-05-06 13:20:00,57.05,57.1,57.02,57.05,26270.0,54.9354,54.9835,54.9065,54.9354,26270.0
2021-05-06 13:25:00,57.05,57.05,56.93,57.03,29236.0,54.9354,54.9354,54.8198,54.9161,29236.0
2021-05-06 13:30:00,57.03,57.04,56.94,56.98,27833.0,54.9161,54.9257,54.8294,54.8679,27833.0
2021-05-06 13:35:00,57.0,57.1,56.98,57.07,60799.0,54.8872,54.9835,54.8679,54.9546,60799.0
2021-05-06 13:40:00,57.08,57.1,57.02,57.08,15094.0,54.9642,54.9835,54.9065,54.9642,15094.0
2021-05-06 13:45:00,57.09,57.13,57.08,57.12,34164.0,54.9739,55.0124,54.9642,55.0028,34164.0
2021-05-06 13:50:00,57.13,57.15,57.03,57.04,14668.0,55.0124,55.0316,54.9161,54.9257,14668.0
2021-05-06 13:55:00,57.04,57.1,57.04,57.1,17793.0,54.9257,54.9835,54.9257,54.9835,17793.0
2021-05-06 14:00:00,57.1,57.15,57.08,57.09,15929.0,54.9835,55.0316,54.9642,54.9739,15929.0
2021-05-06 14:05:00,57.09,57.11,57.03,57.11,18259.0,54.9739,54.9931,54.9161,54.9931,18259.0
2021-05-06 14:10:00,57.11,57.19,56.97,57.16,26487.0,54.9931,55.0702,54.8583,55.0413,26487.0
2021-05-06 14:15:00,57.14,57.19,57.08,57.14,30102.0,55.022,55.0702,54.9642,55.022,30102.0
2021-05-06 14:20:00,57.14,57.14,57.06,57.14,17294.0,55.022,55.022,54.945,55.022,17294.0
2021-05-06 14:25:00,57.15,57.16,57.08,57.11,15936.0,55.0316,55.0413,54.9642,54.9931,15936.0
2021-05-06 14:30:00,57.11,57.15,57.09,57.12,16134.0,54.9931,55.0316,54.9739,55.0028,16134.0
2021-05-06 14:35:00,57.12,57.19,57.07,57.18,13650.0,55.0028,55.0702,54.9546,55.0605,13650.0
2021-05-06 14:40:00,57.19,57.25,57.11,57.11,25211.0,55.0702,55.1279,54.9931,54.9931,25211.0
2021-05-06 14:45:00,57.13,57.27,57.13,57.27,16222.0,55.0124,55.1472,55.0124,55.1472,16222.0
2021-05-06 14:50:00,57.26,57.26,57.18,57.25,14758.0,55.1376,55.1376,55.0605,55.1279,14758.0
2021-05-06 14:55:00,57.25,57.28,57.22,57.22,16343.0,55.1279,55.1568,55.0991,55.0991,16343.0
2021-05-06 15:00:00,57.23,57.26,57.2,57.24,24966.0,55.1087,55.1376,55.0798,55.1183,24966.0
2021-05-06 15:05:00,57.23,57.29,57.22,57.29,21602.0,55.1087,55.1665,55.0991,55.1665,21602.0
2021-05-06 15:10:00,57.29,57.33,57.28,57.33,32866.0,55.1665,55.205,55.1568,55.205,32866.0
2021-05-06 15:15:00,57.33,57.33,57.23,57.26,26192.0,55.205,55.205,55.1087,55.1376,26192.0
2021-05-06 15:20:00,57.25,57.33,57.23,57.32,23462.0,55.1279,55.205,55.1087,55.1953,23462.0
2021-05-06 15:25:00,57.31,57.4,57.3,57.34,36143.0,55.1857,55.2724,55.1761,55.2146,36143.0
2021-05-06 15:30:00,57.34,57.38,57.27,57.34,45126.0,55.2146,55.2531,55.1472,55.2146,45126.0
2021-05-06 15:35:00,57.34,57.46,57.33,57.41,58362.0,55.2146,55.3302,55.205,55.282,58362.0
2021-05-06 15:40:00,57.42,57.44,57.4,57.4,41018.0,55.2916,55.3109,55.2724,55.2724,41018.0
2021-05-06 15:45:00,57.4,57.44,57.37,57.42,37424.0,55.2724,55.3109,55.2435,55.2916,37424.0
2021-05-06 15:50:00,57.43,57.57,57.42,57.56,98344.0,55.3013,55.4361,55.2916,55.4264,98344.0
2021-05-06 15:55:00,57.57,57.7,57.5,57.7,159799.0,55.4361,55.5613,55.3687,55.5613,159799.0
2021-05-07 09:30:00,57.59,57.7,57.33,57.53,57683.0,55.4553,55.5613,55.205,55.3976,57683.0
2021-05-07 09:35:00,57.48,57.71,57.48,57.71,38808.0,55.3494,55.5709,55.3494,55.5709,38808.0
2021-05-07 09:40:00,57.72,57.87,57.71,57.78,37440.0,55.5805,55.725,55.5709,55.6383,37440.0
2021-05-07 09:45:00,57.78,58.03,57.76,58.03,31817.0,55.6383,55.879,55.619,55.879,31817.0
2021-05-07 09:50:00,58.04,58.04,57.87,57.87,12512.0,55.8887,55.8887,55.725,55.725,12512.0
2021-05-07 09:55:00,57.92,57.99,57.87,57.96,19493.0,55.7731,55.8405,55.725,55.8116,19493.0
2021-05-07 10:00:00,57.94,57.99,57.85,57.88,26049.0,55.7924,55.8405,55.7057,55.7346,26049.0
2021-05-07 10:05:00,57.89,58.13,57.86,58.12,23616.0,55.7442,55.9753,55.7153,55.9657,23616.0
2021-05-07 10:10:00,58.15,58.24,58.13,58.22,16047.0,55.9946,56.0812,55.9753,56.062,16047.0
2021-05-07 10:15:00,58.24,58.43,58.24,58.41,39704.0,56.0812,56.2642,56.0812,56.2449,39704.0
2021-05-07 10:20:00,58.42,58.42,58.33,58.33,17436.0,56.2546,56.2546,56.1679,56.1679,17436.0
2021-05-07 10:25:00,58.33,58.38,58.26,58.38,12944.0,56.1679,56.2161,56.1005,56.2161,12944.0
2021-05-07 10:30:00,58.38,58.42,58.32,58.36,24845.0,56.2161,56.2546,56.1583,56.1968,24845.0
2021-05-07 10:35:00,58.36,58.41,58.34,58.39,13315.0,56.1968,56.2449,56.1775,56.2257,13315.0
2021-05-07 10:40:00,58.39,58.48,58.34,58.48,15098.0,56.2257,56.3123,56.1775,56.3123,15098.0
2021-05-07 10:45:00,58.49,58.49,58.4,58.47,16094.0,56.322,56.322,56.2353,56.3027,16094.0
2021-05-07 10:50:00,58.48,58.67,58.46,58.6,38230.0,56.3123,56.4953,56.2931,56.4279,38230.0
2021-05-07 10:55:00,58.61,58.63,58.51,58.51,15420.0,56.4375,56.4568,56.3412,56.3412,15420.0
2021-05-07 11:00:00,58.52,58.58,58.52,58.57,10711.0,56.3509,56.4086,56.3509,56.399,10711.0
2021-05-07 11:05:00,58.58,58.62,58.48,58.52,38516.0,56.4086,56.4472,56.3123,56.3509,38516.0
2021-05-07 11:10:00,58.53,58.6,58.52,58.58,12266.0,56.3605,56.4279,56.3509,56.4086,12266.0
2021-05-07 11:15:00,58.58,58.62,58.55,58.59,18869.0,56.4086,56.4472,56.3798,56.4183,18869.0
2021-05-07 11:20:00,58.59,58.59,58.53,58.56,10193.0,56.4183,56.4183,56.3605,56.3894,10193.0
2021-05-07 11:25:00,58.59,58.61,58.57,58.6,22269.0,56.4183,56.4375,56.399,56.4279,22269.0
2021-05-07 11:30:00,58.6,58.62,58.55,58.61,22164.0,56.4279,56.4472,56.3798,56.4375,22164.0
2021-05-07 11:35:00,58.62,58.75,58.61,58.71,22835.0,56.4472,56.5723,56.4375,56.5338,22835.0
2021-05-07 11:40:00,58.72,58.8,58.69,58.75,21644.0,56.5435,56.6205,56.5146,56.5723,21644.0
2021-05-07 11:45:00,58.75,58.78,58.7,58.76,16068.0,56.5723,56.6012,56.5242,56.582,16068.0
2021-05-07 11:50:00,58.77,58.78,58.73,58.73,12959.0,56.5916,56.6012,56.5531,56.5531,12959.0
2021-05-07 11:55:00,58.73,58.77,58.7,58.77,11262.0,56.5531,56.5916,56.5242,56.5916,11262.0
2021-05-07 12:00:00,58.76,58.77,58.7,58.76,23544.0,56.582,56.5916,56.5242,56.582,23544.0
2021-05-07 12:05:00,58.76,58.76,58.71,58.75,19466.0,56.582,56.582,56.5338,56.5723,19466.0
2021-05-07 12:10:00,58.74,58.76,58.72,58.74,14686.0,56.5627,56.582,56.5435,56.5627,14686.0
2021-05-07 12:15:00,58.75,58.76,58.67,58.74,20915.0,56.5723,56.582,56.4953,56.5627,20915.0
2021-05-07 12:20:00,58.75,58.86,58.73,58.86,9724.0,56.5723,56.6783,56.5531,56.6783,9724.0
2021-05-07 12:25:00,58.84,58.86,58.79,58.81,22958.0,56.659,56.6783,56.6109,56.6301,22958.0
2021-05-07 12:30:00,58.81,58.82,58.77,58.81,6334.0,56.6301,56.6397,56.5916,56.6301,6334.0
2021-05-07 12:35:00,58.8,58.83,58.79,58.83,11243.0,56.6205,56.6494,56.6109,56.6494,11243.0
2021-05-07 12:40:00,58.82,58.84,58.79,58.83,14792.0,56.6397,56.659,56.6109,56.6494,14792.0
2021-05-07 12:45:00,58.83,58.87,58.82,58.87,8857.0,56.6494,56.6879,56.6397,56.6879,8857.0
2021-05-07 12:50:00,58.87,58.92,58.83,58.91,22498.0,56.6879,56.736,56.6494,56.7264,22498.0
2021-05-07 12:55:00,58.91,58.99,58.91,58.97,11568.0,56.7264,56.8034,56.7264,56.7842,11568.0
2021-05-07 13:00:00,58.96,58.97,58.89,58.97,27875.0,56.7746,56.7842,56.7072,56.7842,27875.0
2021-05-07 13:05:00,58.98,58.99,58.96,58.99,12276.0,56.7938,56.8034,56.7746,56.8034,12276.0
2021-05-07 13:10:00,58.98,59.15,58.98,59.07,63159.0,56.7938,56.9575,56.7938,56.8805,63159.0
2021-05-07 13:15:00,59.06,59.08,59.03,59.03,7254.0,56.8708,56.8901,56.842,56.842,7254.0
2021-05-07 13:20:00,59.02,59.02,58.94,58.98,21822.0,56.8323,56.8323,56.7553,56.7938,21822.0
2021-05-07 13:25:00,58.99,59.0,58.91,58.95,12318.0,56.8034,56.8131,56.7264,56.7649,12318.0
2021-05-07 13:30:00,58.96,58.98,58.91,58.98,14167.0,56.7746,56.7938,56.7264,56.7938,14167.0
2021-05-07 13:35:00,58.98,59.09,58.95,59.09,14495.0,56.7938,56.8997,56.7649,56.8997,14495.0
2021-05-07 13:40:00,59.08,59.1,59.03,59.06,18341.0,56.8901,56.9094,56.842,56.8708,18341.0
2021-05-07 13:45:00,59.05,59.07,59.0,59.0,15496.0,56.8612,56.8805,56.8131,56.8131,15496.0
2021-05-07 13:50:00,59.01,59.04,58.98,58.98,7525.0,56.8227,56.8516,56.7938,56.7938,7525.0
2021-05-07 13:55:00,58.99,59.01,58.97,58.98,8626.0,56.8034,56.8227,56.7842,56.7938,8626.0
2021-05-07 14:00:00,58.98,58.98,58.83,58.88,26869.0,56.7938,56.7938,56.6494,56.6975,26869.0
2021-05-07 14:05:00,58.88,58.95,58.88,58.95,12183.0,56.6975,56.7649,56.6975,56.7649,12183.0
2021-05-07 14:10:00,58.95,59.02,58.94,58.96,37688.0,56.7649,56.8323,56.7553,56.7746,37688.0
2021-05-07 14:15:00,58.97,59.01,58.96,59.0,14029.0,56.7842,56.8227,56.7746,56.8131,14029.0
2021-05-07 14:20:00,59.0,59.02,58.92,59.0,32672.0,56.8131,56.8323,56.736,56.8131,32672.0
2021-05-07 14:25:00,59.0,59.02,58.97,58.97,14592.0,56.8131,56.8323,56.7842,56.7842,14592.0
2021-05-07 14:30:00,58.97,59.0,58.95,58.98,10702.0,56.7842,56.8131,56.7649,56.7938,10702.0
2021-05-07 14:35:00,58.98,58.99,58.91,58.96,16335.0,56.7938,56.8034,56.7264,56.7746,16335.0
2021-05-07 14:40:00,58.95,58.95,58.84,58.84,15376.0,56.7649,56.7649,56.659,56.659,15376.0
2021-05-07 14:45:00,58.88,58.94,58.87,58.9,11929.0,56.6975,56.7553,56.6879,56.7168,11929.0
2021-05-07 14:50:00,58.89,58.95,58.89,58.91,7741.0,56.7072,56.7649,56.7072,56.7264,7741.0
2021-05-07 14:55:00,58.92,58.97,58.91,58.95,11070.0,56.736,56.7842,56.7264,56.7649,11070.0
2021-05-07 15:00:00,58.95,58.98,58.93,58.98,11744.0,56.7649,56.7938,56.7457,56.7938,11744.0
2021-05-07 15:05:00,58.98,59.03,58.96,59.01,25172.0,56.7938,56.842,56.7746,56.8227,25172.0
2021-05-07 15:10:00,59.02,59.03,58.96,58.97,21948.0,56.8323,56.842,56.7746,56.7842,21948.0
2021-05-07 15:15:00,58.98,59.02,58.97,58.97,18599.0,56.7938,56.8323,56.7842,56.7842,18599.0
2021-05-07 15:20:00,58.98,59.04,58.97,59.0,12025.0,56.7938,56.8516,56.7842,56.8131,12025.0
2021-05-07 15:25:00,59.01,59.01,58.91,58.95,25655.0,56.8227,56.8227,56.7264,56.7649,25655.0
2021-05-07 15:30:00,58.95,58.96,58.87,58.88,33553.0,56.7649,56.7746,56.6879,56.6975,33553.0
2021-05-07 15:35:00,58.89,58.9,58.83,58.85,43276.0,56.7072,56.7168,56.6494,56.6686,43276.0
2021-05-07 15:40:00,58.84,58.86,58.78,58.8,44101.0,56.659,56.6783,56.6012,56.6205,44101.0
2021-05-07 15:45:00,58.8,58.83,58.78,58.8,47238.0,56.6205,56.6494,56.6012,56.6205,47238.0
2021-05-07 15:50:00,58.81,58.82,58.73,58.75,73037.0,56.6301,56.6397,56.5531,56.5723,73037.0
2021-05-07 15:55:00,58.75,58.79,58.72,58.73,152222.0,56.5723,56.6109,56.5435,56.5531,152222.0
2021-05-10 09:30:00,58.65,58.78,58.34,58.44,46495.0,56.476,56.6012,56.1775,56.2738,46495.0
2021-05-10 09:35:00,58.45,58.69,58.4,58.59,23445.0,56.2835,56.5146,56.2353,56.4183,23445.0
2021-05-10 09:40:00,58.56,58.61,58.42,58.55,18718.0,56.3894,56.4375,56.2546,56.3798,18718.0
2021-05-10 09:45:00,58.54,58.61,58.4,58.56,19495.0,56.3701,56.4375,56.2353,56.3894,19495.0
2021-05-10 09:50:00,58.54,58.54,58.41,58.44,19344.0,56.3701,56.3701,56.2449,56.2738,19344.0
2021-05-10 09:55:00,58.44,58.44,58.25,58.31,28827.0,56.2738,56.2738,56.0909,56.1486,28827.0
2021-05-10 10:00:00,58.33,58.44,58.28,58.4,22096.0,56.1679,56.2738,56.1198,56.2353,22096.0
2021-05-10 10:05:00,58.4,58.4,58.3,58.36,26958.0,56.2353,56.2353,56.139,56.1968,26958.0
2021-05-10 10:10:00,58.39,58.52,58.39,58.49,26549.0,56.2257,56.3509,56.2257,56.322,26549.0
2021-05-10 10:15:00,58.46,58.46,58.23,58.23,33291.0,56.2931,56.2931,56.0716,56.0716,33291.0
2021-05-10 10:20:00,58.23,58.26,58.16,58.22,25593.0,56.0716,56.1005,56.0042,56.062,25593.0
2021-05-10 10:25:00,58.23,58.29,58.17,58.21,14354.0,56.0716,56.1294,56.0138,56.0524,14354.0
2021-05-10 10:30:00,58.18,58.23,58.1,58.1,22023.0,56.0235,56.0716,55.9464,55.9464,22023.0
2021-05-10 10:35:00,58.12,58.15,58.05,58.13,13881.0,55.9657,55.9946,55.8983,55.9753,13881.0
2021-05-10 10:40:00,58.14,58.14,58.04,58.09,10340.0,55.985,55.985,55.8887,55.9368,10340.0
2021-05-10 10:45:00,58.09,58.09,58.01,58.03,21615.0,55.9368,55.9368,55.8598,55.879,21615.0
2021-05-10 10:50:00,58.04,58.07,57.95,57.96,46783.0,55.8887,55.9175,55.802,55.8116,46783.0
2021-05-10 10:55:00,57.92,58.08,57.92,58.02,20776.0,55.7731,55.9272,55.7731,55.8694,20776.0
2021-05-10 11:00:00,58.03,58.21,57.99,58.21,39766.0,55.879,56.0524,55.8405,56.0524,39766.0
2021-05-10 11:05:00,58.21,58.27,58.12,58.15,6168.0,56.0524,56.1101,55.9657,55.9946,6168.0
2021-05-10 11:10:00,58.12,58.18,57.9,57.97,52044.0,55.9657,56.0235,55.7538,55.8213,52044.0
2021-05-10 11:15:00,57.97,58.04,57.95,58.04,16080.0,55.8213,55.8887,55.802,55.8887,16080.0
2021-05-10 11:20:00,58.05,58.11,57.99,58.01,8588.0,55.8983,55.9561,55.8405,55.8598,8588.0
2021-05-10 11:25:00,57.98,58.04,57.98,58.02,9965.0,55.8309,55.8887,55.8309,55.8694,9965.0
2021-05-10 11:30:00,58.02,58.05,58.0,58.01,22323.0,55.8694,55.8983,55.8501,55.8598,22323.0
2021-05-10 11:35:00,58.02,58.02,57.9,57.95,12407.0,55.8694,55.8694,55.7538,55.802,12407.0
2021-05-10 11:40:00,57.97,57.97,57.91,57.95,17998.0,55.8213,55.8213,55.7635,55.802,17998.0
2021-05-10 11:45:00,57.95,57.99,57.91,57.97,35868.0,55.802,55.8405,55.7635,55.8213,35868.0
2021-05-10 11:50:00,57.97,58.03,57.95,58.0,22386.0,55.8213,55.879,55.802,55.8501,22386.0
2021-05-10 11:55:00,58.0,58.07,57.83,57.96,76283.0,55.8501,55.9175,55.6864,55.8116,76283.0
2021-05-10 12:00:00,57.93,57.98,57.86,57.88,16521.0,55.7827,55.8309,55.7153,55.7346,16521.0
2021-05-10 12:05:00,57.89,58.0,57.85,57.87,42106.0,55.7442,55.8501,55.7057,55.725,42106.0
2021-05-10 12:10:00,57.87,57.89,57.73,57.8,21814.0,55.725,55.7442,55.5901,55.6576,21814.0
2021-05-10 12:15:00,57.8,57.95,57.78,57.8,51659.0,55.6576,55.802,55.6383,55.6576,51659.0
2021-05-10 12:20:00,57.8,57.87,57.78,57.85,30925.0,55.6576,55.725,55.6383,55.7057,30925.0
2021-05-10 12:25:00,57.85,57.95,57.78,57.8,18675.0,55.7057,55.802,55.6383,55.6576,18675.0
2021-05-10 12:30:00,57.79,57.89,57.79,57.87,20939.0,55.6479,55.7442,55.6479,55.725,20939.0
2021-05-10 12:35:00,57.87,57.96,57.85,57.88,39716.0,55.725,55.8116,55.7057,55.7346,39716.0
2021-05-10 12:40:00,57.89,57.9,57.84,57.85,9879.0,55.7442,55.7538,55.6961,55.7057,9879.0
2021-05-10 12:45:00,57.84,57.86,57.82,57.82,14415.0,55.6961,55.7153,55.6768,55.6768,14415.0
2021-05-10 12:50:00,57.83,57.85,57.77,57.78,13384.0,55.6864,55.7057,55.6287,55.6383,13384.0
2021-05-10 12:55:00,57.77,57.77,57.67,57.69,17725.0,55.6287,55.6287,55.5324,55.5516,17725.0
2021-05-10 13:00:00,57.69,57.7,57.62,57.63,16909.0,55.5516,55.5613,55.4842,55.4939,16909.0
2021-05-10 13:05:00,57.63,57.68,57.6,57.61,31874.0,55.4939,55.542,55.465,55.4746,31874.0
2021-05-10 13:10:00,57.61,57.64,57.57,57.63,14136.0,55.4746,55.5035,55.4361,55.4939,14136.0
2021-05-10 13:15:00,57.62,57.66,57.58,57.61,16508.0,55.4842,55.5227,55.4457,55.4746,16508.0
2021-05-10 13:20:00,57.62,57.65,57.59,57.59,11310.0,55.4842,55.5131,55.4553,55.4553,11310.0
2021-05-10 13:25:00,57.6,57.62,57.55,57.59,20167.0,55.465,55.4842,55.4168,55.4553,20167.0
2021-05-10 13:30:00,57.58,57.68,57.56,57.66,10760.0,55.4457,55.542,55.4264,55.5227,10760.0
2021-05-10 13:35:00,57.67,57.68,57.62,57.64,17771.0,55.5324,55.542,55.4842,55.5035,17771.0
2021-05-10 13:40:00,57.62,57.62,57.55,57.55,12421.0,55.4842,55.4842,55.4168,55.4168,12421.0
2021-05-10 13:45:00,57.55,57.57,57.54,57.54,21851.0,55.4168,55.4361,55.4072,55.4072,21851.0
2021-05-10 13:50:00,57.54,57.65,57.51,57.56,20567.0,55.4072,55.5131,55.3783,55.4264,20567.0
2021-05-10 13:55:00,57.55,57.61,57.51,57.51,22279.0,55.4168,55.4746,55.3783,55.3783,22279.0
2021-05-10 14:00:00,57.52,57.56,57.47,57.53,26767.0,55.3879,55.4264,55.3398,55.3976,26767.0
2021-05-10 14:05:00,57.53,57.6,57.49,57.59,13585.0,55.3976,55.465,55.359,55.4553,13585.0
2021-05-10 14:10:00,57.58,57.66,57.58,57.6,19734.0,55.4457,55.5227,55.4457,55.465,19734.0
2021-05-10 14:15:00,57.61,57.61,57.46,57.48,19191.0,55.4746,55.4746,55.3302,55.3494,19191.0
2021-05-10 14:20:00,57.49,57.5,57.41,57.46,16818.0,55.359,55.3687,55.282,55.3302,16818.0
2021-05-10 14:25:00,57.48,57.53,57.41,57.44,26586.0,55.3494,55.3976,55.282,55.3109,26586.0
2021-05-10 14:30:00,57.43,57.56,57.39,57.54,10590.0,55.3013,55.4264,55.2628,55.4072,10590.0
2021-05-10 14:35:00,57.54,57.55,57.44,57.49,21595.0,55.4072,55.4168,55.3109,55.359,21595.0
2021-05-10 14:40:00,57.49,57.5,57.44,57.46,13005.0,55.359,55.3687,55.3109,55.3302,13005.0
2021-05-10 14:45:00,57.44,57.44,57.38,57.39,12251.0,55.3109,55.3109,55.2531,55.2628,12251.0
2021-05-10 14:50:00,57.37,57.39,57.36,57.38,17027.0,55.2435,55.2628,55.2339,55.2531,17027.0
2021-05-10 14:55:00,57.37,57.38,57.32,57.38,30404.0,55.2435,55.2531,55.1953,55.2531,30404.0
2021-05-10 15:00:00,57.37,57.48,57.35,57.48,16995.0,55.2435,55.3494,55.2242,55.3494,16995.0
2021-05-10 15:05:00,57.48,57.52,57.42,57.49,26932.0,55.3494,55.3879,55.2916,55.359,26932.0
2021-05-10 15:10:00,57.5,57.56,57.48,57.5,29693.0,55.3687,55.4264,55.3494,55.3687,29693.0
2021-05-10 15:15:00,57.51,57.51,57.37,57.39,17796.0,55.3783,55.3783,55.2435,55.2628,17796.0
2021-05-10 15:20:00,57.39,57.49,57.31,57.46,29241.0,55.2628,55.359,55.1857,55.3302,29241.0
2021-05-10 15:25:00,57.46,57.46,57.37,57.37,34916.0,55.3302,55.3302,55.2435,55.2435,34916.0
2021-05-10 15:30:00,57.37,57.38,57.27,57.37,35107.0,55.2435,55.2531,55.1472,55.2435,35107.0
2021-05-10 15:35:00,57.36,57.46,57.35,57.44,84152.0,55.2339,55.3302,55.2242,55.3109,84152.0
2021-05-10 15:40:00,57.44,57.48,57.41,57.45,43783.0,55.3109,55.3494,55.282,55.3205,43783.0
2021-05-10 15:45:00,57.44,57.46,57.23,57.27,49671.0,55.3109,55.3302,55.1087,55.1472,49671.0
2021-05-10 15:50:00,57.27,57.3,57.18,57.18,83097.0,55.1472,55.1761,55.0605,55.0605,83097.0
2021-05-10 15:55:00,57.19,57.22,57.08,57.08,118856.0,55.0702,55.0991,54.9642,54.9642,118856.0
2021-05-11 09:30:00,56.29,56.43,55.96,56.02,75243.0,54.2035,54.3383,53.8858,53.9435,75243.0
2021-05-11 09:35:00,55.97,56.05,55.74,55.96,46082.0,53.8954,53.9724,53.6739,53.8858,46082.0
2021-05-11 09:40:00,56.01,56.22,55.9,56.18,52286.0,53.9339,54.1361,53.828,54.0976,52286.0
2021-05-11 09:45:00,56.16,56.33,56.13,56.3,33457.0,54.0783,54.242,54.0495,54.2132,33457.0
2021-05-11 09:50:00,56.28,56.65,56.28,56.61,39310.0,54.1939,54.5502,54.1939,54.5117,39310.0
2021-05-11 09:55:00,56.61,56.74,56.46,56.74,32042.0,54.5117,54.6368,54.3672,54.6368,32042.0
2021-05-11 10:00:00,56.69,57.0,56.64,56.79,46653.0,54.5887,54.8872,54.5405,54.685,46653.0
2021-05-11 10:05:00,56.75,56.83,56.48,56.5,12705.0,54.6465,54.7235,54.3865,54.4057,12705.0
2021-05-11 10:10:00,56.5,56.5,56.3,56.37,8555.0,54.4057,54.4057,54.2132,54.2806,8555.0
2021-05-11 10:15:00,56.35,56.41,56.05,56.17,17535.0,54.2613,54.3191,53.9724,54.088,17535.0
2021-05-11 10:20:00,56.22,56.31,56.18,56.24,19766.0,54.1361,54.2228,54.0976,54.1554,19766.0
2021-05-11 10:25:00,56.2,56.2,56.01,56.01,12414.0,54.1169,54.1169,53.9339,53.9339,12414.0
2021-05-11 10:30:00,56.03,56.04,55.89,55.97,25046.0,53.9532,53.9628,53.8183,53.8954,25046.0
2021-05-11 10:35:00,55.97,55.97,55.75,55.86,16468.0,53.8954,53.8954,53.6835,53.7895,16468.0
2021-05-11 10:40:00,55.83,56.0,55.82,55.95,8496.0,53.7606,53.9243,53.7509,53.8761,8496.0
2021-05-11 10:45:00,55.95,56.02,55.77,55.99,25450.0,53.8761,53.9435,53.7028,53.9146,25450.0
2021-05-11 10:50:00,55.96,56.1,55.95,56.04,35291.0,53.8858,54.0206,53.8761,53.9628,35291.0
2021-05-11 10:55:00,56.03,56.11,56.0,56.0,22660.0,53.9532,54.0302,53.9243,53.9243,22660.0
2021-05-11 11:00:00,55.99,56.02,55.78,55.84,79343.0,53.9146,53.9435,53.7124,53.7702,79343.0
2021-05-11 11:05:00,55.84,55.99,55.8,55.96,22604.0,53.7702,53.9146,53.7317,53.8858,22604.0
2021-05-11 11:10:00,55.95,56.1,55.91,56.1,17338.0,53.8761,54.0206,53.8376,54.0206,17338.0
2021-05-11 11:15:00,56.1,56.29,56.04,56.28,26093.0,54.0206,54.2035,53.9628,54.1939,26093.0
2021-05-11 11:20:00,56.28,56.28,56.23,56.27,10970.0,54.1939,54.1939,54.1457,54.1843,10970.0
2021-05-11 11:25:00,56.27,56.33,56.25,56.29,12261.0,54.1843,54.242,54.165,54.2035,12261.0
2021-05-11 11:30:00,56.28,56.29,56.18,56.26,17042.0,54.1939,54.2035,54.0976,54.1746,17042.0
2021-05-11 11:35:00,56.28,56.3,56.25,56.28,10813.0,54.1939,54.2132,54.165,54.1939,10813.0
2021-05-11 11:40:00,56.29,56.3,56.2,56.2,14537.0,54.2035,54.2132,54.1169,54.1169,14537.0
2021-05-11 11:45:00,56.21,56.35,56.21,56.32,21699.0,54.1265,54.2613,54.1265,54.2324,21699.0
2021-05-11 11:50:00,56.29,56.38,56.25,56.33,9042.0,54.2035,54.2902,54.165,54.242,9042.0
2021-05-11 11:55:00,56.34,56.36,56.28,56.28,7461.0,54.2517,54.2709,54.1939,54.1939,7461.0
2021-05-11 12:00:00,56.32,56.32,56.23,56.24,15468.0,54.2324,54.2324,54.1457,54.1554,15468.0
2021-05-11 12:05:00,56.22,56.27,56.2,56.23,5826.0,54.1361,54.1843,54.1169,54.1457,5826.0
2021-05-11 12:10:00,56.21,56.26,56.2,56.24,7131.0,54.1265,54.1746,54.1169,54.1554,7131.0
2021-05-11 12:15:00,56.25,56.29,56.16,56.19,10833.0,54.165,54.2035,54.0783,54.1072,10833.0
2021-05-11 12:20:00,56.19,56.22,56.16,56.21,8082.0,54.1072,54.1361,54.0783,54.1265,8082.0
2021-05-11 12:25:00,56.21,56.25,56.13,56.25,24927.0,54.1265,54.165,54.0495,54.165,24927.0
2021-05-11 12:30:00,56.25,56.34,56.11,56.17,24302.0,54.165,54.2517,54.0302,54.088,24302.0
2021-05-11 12:35:00,56.18,56.3,56.18,56.29,10919.0,54.0976,54.2132,54.0976,54.2035,10919.0
2021-05-11 12:40:00,56.29,56.3,56.18,56.2,17078.0,54.2035,54.2132,54.0976,54.1169,17078.0
2021-05-11 12:45:00,56.19,56.2,56.13,56.17,11019.0,54.1072,54.1169,54.0495,54.088,11019.0
2021-05-11 12:50:00,56.15,56.19,56.12,56.13,35199.0,54.0687,54.1072,54.0398,54.0495,35199.0
2021-05-11 12:55:00,56.11,56.18,56.1,56.18,4007.0,54.0302,54.0976,54.0206,54.0976,4007.0
2021-05-11 13:00:00,56.21,56.28,56.15,56.28,7569.0,54.1265,54.1939,54.0687,54.1939,7569.0
2021-05-11 13:05:00,56.28,56.3,56.22,56.25,6134.0,54.1939,54.2132,54.1361,54.165,6134.0
2021-05-11 13:10:00,56.27,56.34,56.26,56.28,8728.0,54.1843,54.2517,54.1746,54.1939,8728.0
2021-05-11 13:15:00,56.28,56.31,56.22,56.31,7422.0,54.1939,54.2228,54.1361,54.2228,7422.0
2021-05-11 13:20:00,56.35,56.35,56.26,56.31,34087.0,54.2613,54.2613,54.1746,54.2228,34087.0
2021-05-11 13:25:00,56.33,56.38,56.32,56.35,7680.0,54.242,54.2902,54.2324,54.2613,7680.0
2021-05-11 13:30:00,56.37,56.37,56.33,56.36,7046.0,54.2806,54.2806,54.242,54.2709,7046.0
2021-05-11 13:35:00,56.34,56.36,56.3,56.34,22886.0,54.2517,54.2709,54.2132,54.2517,22886.0
2021-05-11 13:40:00,56.35,56.36,56.33,56.34,6235.0,54.2613,54.2709,54.242,54.2517,6235.0
2021-05-11 13:45:00,56.36,56.39,56.31,56.33,13279.0,54.2709,54.2998,54.2228,54.242,13279.0
2021-05-11 13:50:00,56.32,56.32,56.19,56.2,9844.0,54.2324,54.2324,54.1072,54.1169,9844.0
2021-05-11 13:55:00,56.2,56.37,56.18,56.35,16708.0,54.1169,54.2806,54.0976,54.2613,16708.0
2021-05-11 14:00:00,56.35,56.47,56.35,56.47,8037.0,54.2613,54.3769,54.2613,54.3769,8037.0
2021-05-11 14:05:00,56.47,56.53,56.45,56.45,11041.0,54.3769,54.4346,54.3576,54.3576,11041.0
2021-05-11 14:10:00,56.45,56.46,56.32,56.35,11868.0,54.3576,54.3672,54.2324,54.2613,11868.0
2021-05-11 14:15:00,56.35,56.4,56.34,56.39,19019.0,54.2613,54.3094,54.2517,54.2998,19019.0
2021-05-11 14:20:00,56.37,56.43,56.35,56.42,11043.0,54.2806,54.3383,54.2613,54.3287,11043.0
2021-05-11 14:25:00,56.43,56.53,56.39,56.52,10405.0,54.3383,54.4346,54.2998,54.425,10405.0
2021-05-11 14:30:00,56.53,56.53,56.31,56.37,14699.0,54.4346,54.4346,54.2228,54.2806,14699.0
2021-05-11 14:35:00,56.37,56.4,56.3,56.36,12322.0,54.2806,54.3094,54.2132,54.2709,12322.0
2021-05-11 14:40:00,56.36,56.43,56.32,56.43,10589.0,54.2709,54.3383,54.2324,54.3383,10589.0
2021-05-11 14:45:00,56.42,56.53,56.41,56.51,9442.0,54.3287,54.4346,54.3191,54.4154,9442.0
2021-05-11 14:50:00,56.51,56.54,56.43,56.49,9334.0,54.4154,54.4443,54.3383,54.3961,9334.0
2021-05-11 14:55:00,56.51,56.53,56.46,56.48,6500.0,54.4154,54.4346,54.3672,54.3865,6500.0
2021-05-11 15:00:00,56.47,56.57,56.46,56.5,18937.0,54.3769,54.4731,54.3672,54.4057,18937.0
2021-05-11 15:05:00,56.49,56.53,56.39,56.41,15279.0,54.3961,54.4346,54.2998,54.3191,15279.0
2021-05-11 15:10:00,56.41,56.44,56.36,56.36,11457.0,54.3191,54.348,54.2709,54.2709,11457.0
2021-05-11 15:15:00,56.37,56.52,56.36,56.51,41917.0,54.2806,54.425,54.2709,54.4154,41917.0
2021-05-11 15:20:00,56.53,56.56,56.5,56.53,8730.0,54.4346,54.4635,54.4057,54.4346,8730.0
2021-05-11 15:25:00,56.53,56.62,56.53,56.55,14789.0,54.4346,54.5213,54.4346,54.4539,14789.0
2021-05-11 15:30:00,56.53,56.56,56.37,56.37,17473.0,54.4346,54.4635,54.2806,54.2806,17473.0
2021-05-11 15:35:00,56.37,56.38,56.14,56.14,84391.0,54.2806,54.2902,54.0591,54.0591,84391.0
2021-05-11 15:40:00,56.13,56.21,56.1,56.12,36416.0,54.0495,54.1265,54.0206,54.0398,36416.0
2021-05-11 15:45:00,56.12,56.23,56.1,56.21,35770.0,54.0398,54.1457,54.0206,54.1265,35770.0
2021-05-11 15:50:00,56.23,56.25,56.15,56.22,71523.0,54.1457,54.165,54.0687,54.1361,71523.0
2021-05-11 15:55:00,56.22,56.29,56.2,56.29,115628.0,54.1361,54.2035,54.1169,54.2035,115628.0
2021-05-12 09:30:00,56.1,56.32,56.01,56.27,38263.0,54.0206,54.2324,53.9339,54.1843,38263.0
2021-05-12 09:35:00,56.29,56.32,56.06,56.09,16273.0,54.2035,54.2324,53.982,54.0109,16273.0
2021-05-12 09:40:00,56.07,56.12,55.92,56.1,24633.0,53.9917,54.0398,53.8472,54.0206,24633.0
2021-05-12 09:45:00,56.11,56.3,56.04,56.08,15511.0,54.0302,54.2132,53.9628,54.0013,15511.0
2021-05-12 09:50:00,56.03,56.11,55.96,56.0,9333.0,53.9532,54.0302,53.8858,53.9243,9333.0
2021-05-12 09:55:00,55.99,56.08,55.99,56.02,22761.0,53.9146,54.0013,53.9146,53.9435,22761.0
2021-05-12 10:00:00,55.99,56.07,55.91,56.04,18297.0,53.9146,53.9917,53.8376,53.9628,18297.0
2021-05-12 10:05:00,56.07,56.16,56.03,56.1,25300.0,53.9917,54.0783,53.9532,54.0206,25300.0
2021-05-12 10:10:00,56.1,56.13,55.96,56.04,21679.0,54.0206,54.0495,53.8858,53.9628,21679.0
2021-05-12 10:15:00,56.04,56.06,55.96,55.98,17570.0,53.9628,53.982,53.8858,53.905,17570.0
2021-05-12 10:20:00,55.97,56.03,55.94,55.97,22730.0,53.8954,53.9532,53.8665,53.8954,22730.0
2021-05-12 10:25:00,55.95,55.96,55.68,55.71,32343.0,53.8761,53.8858,53.6161,53.645,32343.0
2021-05-12 10:30:00,55.67,55.77,55.62,55.69,29289.0,53.6065,53.7028,53.5584,53.6258,29289.0
2021-05-12 10:35:00,55.68,55.81,55.68,55.72,23485.0,53.6161,53.7413,53.6161,53.6547,23485.0
2021-05-12 10:40:00,55.71,55.74,55.52,55.54,39616.0,53.645,53.6739,53.4621,53.4813,39616.0
2021-05-12 10:45:00,55.55,55.61,55.41,55.46,36495.0,53.491,53.5487,53.3561,53.4043,36495.0
2021-05-12 10:50:00,55.45,55.51,55.41,55.42,18953.0,53.3947,53.4524,53.3561,53.3658,18953.0
2021-05-12 10:55:00,55.42,55.45,55.34,55.38,39840.0,53.3658,53.3947,53.2887,53.3273,39840.0
2021-05-12 11:00:00,55.38,55.48,55.34,55.46,29088.0,53.3273,53.4235,53.2887,53.4043,29088.0
2021-05-12 11:05:00,55.45,55.49,55.34,55.45,27441.0,53.3947,53.4332,53.2887,53.3947,27441.0
2021-05-12 11:10:00,55.44,55.49,55.4,55.49,23549.0,53.385,53.4332,53.3465,53.4332,23549.0
2021-05-12 11:15:00,55.49,55.51,55.36,55.43,29548.0,53.4332,53.4524,53.308,53.3754,29548.0
2021-05-12 11:20:00,55.43,55.43,55.27,55.31,21152.0,53.3754,53.3754,53.2213,53.2598,21152.0
2021-05-12 11:25:00,55.29,55.32,55.22,55.29,15270.0,53.2406,53.2695,53.1732,53.2406,15270.0
2021-05-12 11:30:00,55.29,55.29,55.13,55.15,12112.0,53.2406,53.2406,53.0865,53.1058,12112.0
2021-05-12 11:35:00,55.13,55.17,55.09,55.14,14129.0,53.0865,53.125,53.048,53.0961,14129.0
2021-05-12 11:40:00,55.09,55.21,55.07,55.21,11365.0,53.048,53.1636,53.0287,53.1636,11365.0
2021-05-12 11:45:00,55.2,55.2,55.13,55.13,19630.0,53.1539,53.1539,53.0865,53.0865,19630.0
2021-05-12 11:50:00,55.13,55.14,54.94,54.95,39601.0,53.0865,53.0961,52.9036,52.9132,39601.0
2021-05-12 11:55:00,54.95,54.95,54.84,54.84,21679.0,52.9132,52.9132,52.8073,52.8073,21679.0
2021-05-12 12:00:00,54.87,54.89,54.82,54.85,11267.0,52.8362,52.8554,52.788,52.8169,11267.0
2021-05-12 12:05:00,54.86,54.9,54.78,54.8,30339.0,52.8265,52.865,52.7495,52.7688,30339.0
2021-05-12 12:10:00,54.78,54.78,54.59,54.59,34778.0,52.7495,52.7495,52.5665,52.5665,34778.0
2021-05-12 12:15:00,54.59,54.61,54.52,54.57,42461.0,52.5665,52.5858,52.4991,52.5473,42461.0
2021-05-12 12:20:00,54.56,54.65,54.53,54.62,55121.0,52.5376,52.6243,52.5088,52.5954,55121.0
2021-05-12 12:25:00,54.62,54.66,54.51,54.58,36256.0,52.5954,52.6339,52.4895,52.5569,36256.0
2021-05-12 12:30:00,54.57,54.71,54.54,54.66,31611.0,52.5473,52.6821,52.5184,52.6339,31611.0
2021-05-12 12:35:00,54.66,54.67,54.54,54.54,17035.0,52.6339,52.6436,52.5184,52.5184,17035.0
2021-05-12 12:40:00,54.54,54.54,54.37,54.47,56288.0,52.5184,52.5184,52.3547,52.451,56288.0
2021-05-12 12:45:00,54.45,54.47,54.37,54.42,54504.0,52.4317,52.451,52.3547,52.4028,54504.0
2021-05-12 12:50:00,54.41,54.56,54.41,54.53,21127.0,52.3932,52.5376,52.3932,52.5088,21127.0
2021-05-12 12:55:00,54.55,54.56,54.42,54.51,14196.0,52.528,52.5376,52.4028,52.4895,14196.0
2021-05-12 13:00:00,54.5,54.6,54.46,54.59,19112.0,52.4799,52.5762,52.4414,52.5665,19112.0
2021-05-12 13:05:00,54.61,54.67,54.59,54.66,20052.0,52.5858,52.6436,52.5665,52.6339,20052.0
2021-05-12 13:10:00,54.65,54.8,54.64,54.78,12949.0,52.6243,52.7688,52.6147,52.7495,12949.0
2021-05-12 13:15:00,54.75,54.75,54.59,54.6,21611.0,52.7206,52.7206,52.5665,52.5762,21611.0
2021-05-12 13:20:00,54.6,54.63,54.55,54.57,20812.0,52.5762,52.6051,52.528,52.5473,20812.0
2021-05-12 13:25:00,54.55,54.58,54.52,54.55,18441.0,52.528,52.5569,52.4991,52.528,18441.0
2021-05-12 13:30:00,54.54,54.55,54.43,54.43,16665.0,52.5184,52.528,52.4125,52.4125,16665.0
2021-05-12 13:35:00,54.44,54.66,54.42,54.61,28368.0,52.4221,52.6339,52.4028,52.5858,28368.0
2021-05-12 13:40:00,54.61,54.67,54.55,54.67,7557.0,52.5858,52.6436,52.528,52.6436,7557.0
2021-05-12 13:45:00,54.66,54.67,54.56,54.59,15829.0,52.6339,52.6436,52.5376,52.5665,15829.0
2021-05-12 13:50:00,54.59,54.71,54.55,54.7,8434.0,52.5665,52.6821,52.528,52.6725,8434.0
2021-05-12 13:55:00,54.7,54.8,54.69,54.73,21066.0,52.6725,52.7688,52.6628,52.7013,21066.0
2021-05-12 14:00:00,54.7,54.78,54.67,54.72,17178.0,52.6725,52.7495,52.6436,52.6917,17178.0
2021-05-12 14:05:00,54.72,54.76,54.68,54.69,12657.0,52.6917,52.7302,52.6532,52.6628,12657.0
2021-05-12 14:10:00,54.69,54.71,54.58,54.58,17683.0,52.6628,52.6821,52.5569,52.5569,17683.0
2021-05-12 14:15:00,54.57,54.6,54.53,54.57,11691.0,52.5473,52.5762,52.5088,52.5473,11691.0
2021-05-12 14:20:00,54.58,54.6,54.43,54.46,24223.0,52.5569,52.5762,52.4125,52.4414,24223.0
2021-05-12 14:25:00,54.45,54.54,54.45,54.46,18422.0,52.4317,52.5184,52.4317,52.4414,18422.0
2021-05-12 14:30:00,54.45,54.53,54.36,54.45,37051.0,52.4317,52.5088,52.3451,52.4317,37051.0
2021-05-12 14:35:00,54.44,54.49,54.32,54.47,18973.0,52.4221,52.4702,52.3065,52.451,18973.0
2021-05-12 14:40:00,54.45,54.59,54.45,54.55,12393.0,52.4317,52.5665,52.4317,52.528,12393.0
2021-05-12 14:45:00,54.57,54.61,54.52,54.6,12037.0,52.5473,52.5858,52.4991,52.5762,12037.0
2021-05-12 14:50:00,54.63,54.7,54.6,54.62,7496.0,52.6051,52.6725,52.5762,52.5954,7496.0
2021-05-12 14:55:00,54.62,54.63,54.44,54.45,16913.0,52.5954,52.6051,52.4221,52.4317,16913.0
2021-05-12 15:00:00,54.44,54.47,54.39,54.42,8467.0,52.4221,52.451,52.3739,52.4028,8467.0
2021-05-12 15:05:00,54.42,54.43,54.33,54.39,14026.0,52.4028,52.4125,52.3162,52.3739,14026.0
2021-05-12 15:10:00,54.38,54.39,54.18,54.19,24709.0,52.3643,52.3739,52.1717,52.1814,24709.0
2021-05-12 15:15:00,54.18,54.27,54.15,54.16,21217.0,52.1717,52.2584,52.1428,52.1525,21217.0
2021-05-12 15:20:00,54.16,54.18,54.05,54.06,21013.0,52.1525,52.1717,52.0466,52.0562,21013.0
2021-05-12 15:25:00,54.04,54.15,54.04,54.08,30399.0,52.0369,52.1428,52.0369,52.0754,30399.0
2021-05-12 15:30:00,54.09,54.18,54.04,54.18,29507.0,52.0851,52.1717,52.0369,52.1717,29507.0
2021-05-12 15:35:00,54.16,54.16,54.08,54.1,25821.0,52.1525,52.1525,52.0754,52.0947,25821.0
2021-05-12 15:40:00,54.1,54.27,54.09,54.26,32163.0,52.0947,52.2584,52.0851,52.2488,32163.0
2021-05-12 15:45:00,54.25,54.31,54.12,54.14,70534.0,52.2391,52.2969,52.114,52.1332,70534.0
2021-05-12 15:50:00,54.15,54.2,53.97,53.98,112136.0,52.1428,52.191,51.9695,51.9791,112136.0
2021-05-12 15:55:00,53.99,54.14,53.97,54.1,132123.0,51.9888,52.1332,51.9695,52.0947,132123.0
2021-05-13 09:30:00,54.35,54.74,54.27,54.69,60511.0,52.3354,52.711,52.2584,52.6628,60511.0
2021-05-13 09:35:00,54.72,54.74,54.47,54.48,22445.0,52.6917,52.711,52.451,52.4606,22445.0
2021-05-13 09:40:00,54.49,54.86,54.49,54.85,8829.0,52.4702,52.8265,52.4702,52.8169,8829.0
2021-05-13 09:45:00,54.85,54.99,54.84,54.88,11396.0,52.8169,52.9517,52.8073,52.8458,11396.0
2021-05-13 09:50:00,54.91,55.03,54.91,54.99,16014.0,52.8747,52.9902,52.8747,52.9517,16014.0
2021-05-13 09:55:00,55.0,55.03,54.98,55.02,18310.0,52.9613,52.9902,52.9421,52.9806,18310.0
2021-05-13 10:00:00,55.04,55.26,55.03,55.24,25063.0,52.9999,53.2117,52.9902,53.1924,25063.0
2021-05-13 10:05:00,55.23,55.25,55.04,55.09,18864.0,53.1828,53.2021,52.9999,53.048,18864.0
2021-05-13 10:10:00,55.07,55.22,55.05,55.11,19453.0,53.0287,53.1732,53.0095,53.0673,19453.0
2021-05-13 10:15:00,55.12,55.18,55.05,55.08,7612.0,53.0769,53.1347,53.0095,53.0384,7612.0
2021-05-13 10:20:00,55.07,55.21,55.0,55.21,13730.0,53.0287,53.1636,52.9613,53.1636,13730.0
2021-05-13 10:25:00,55.18,55.22,55.05,55.22,66382.0,53.1347,53.1732,53.0095,53.1732,66382.0
2021-05-13 10:30:00,55.25,55.29,55.17,55.24,27082.0,53.2021,53.2406,53.125,53.1924,27082.0
2021-05-13 10:35:00,55.24,55.27,55.18,55.22,30151.0,53.1924,53.2213,53.1347,53.1732,30151.0
2021-05-13 10:40:00,55.21,55.24,55.07,55.08,17690.0,53.1636,53.1924,53.0287,53.0384,17690.0
2021-05-13 10:45:00,55.1,55.16,55.08,55.1,19871.0,53.0576,53.1154,53.0384,53.0576,19871.0
2021-05-13 10:50:00,55.09,55.19,55.07,55.19,14119.0,53.048,53.1443,53.0287,53.1443,14119.0
2021-05-13 10:55:00,55.2,55.27,55.2,55.27,17249.0,53.1539,53.2213,53.1539,53.2213,17249.0
2021-05-13 11:00:00,55.28,55.3,55.23,55.25,27573.0,53.231,53.2502,53.1828,53.2021,27573.0
2021-05-13 11:05:00,55.25,55.26,55.14,55.19,16598.0,53.2021,53.2117,53.0961,53.1443,16598.0
2021-05-13 11:10:00,55.19,55.26,55.08,55.1,46576.0,53.1443,53.2117,53.0384,53.0576,46576.0
2021-05-13 11:15:00,55.1,55.28,55.09,55.26,35067.0,53.0576,53.231,53.048,53.2117,35067.0
2021-05-13 11:20:00,55.26,55.31,55.2,55.31,12828.0,53.2117,53.2598,53.1539,53.2598,12828.0
2021-05-13 11:25:00,55.3,55.32,55.15,55.17,12423.0,53.2502,53.2695,53.1058,53.125,12423.0
2021-05-13 11:30:00,55.17,55.23,55.12,55.22,30698.0,53.125,53.1828,53.0769,53.1732,30698.0
2021-05-13 11:35:00,55.23,55.29,55.15,55.27,17474.0,53.1828,53.2406,53.1058,53.2213,17474.0
2021-05-13 11:40:00,55.27,55.27,55.08,55.08,15585.0,53.2213,53.2213,53.0384,53.0384,15585.0
2021-05-13 11:45:00,55.06,55.14,55.04,55.13,14425.0,53.0191,53.0961,52.9999,53.0865,14425.0
2021-05-13 11:50:00,55.12,55.13,55.01,55.09,34998.0,53.0769,53.0865,52.971,53.048,34998.0
2021-05-13 11:55:00,55.1,55.11,54.95,54.98,21111.0,53.0576,53.0673,52.9132,52.9421,21111.0
2021-05-13 12:00:00,54.98,55.06,54.95,55.02,21881.0,52.9421,53.0191,52.9132,52.9806,21881.0
2021-05-13 12:05:00,54.99,55.02,54.98,55.02,17661.0,52.9517,52.9806,52.9421,52.9806,17661.0
2021-05-13 12:10:00,55.04,55.12,55.03,55.09,13577.0,52.9999,53.0769,52.9902,53.048,13577.0
2021-05-13 12:15:00,55.08,55.1,55.0,55.01,15289.0,53.0384,53.0576,52.9613,52.971,15289.0
2021-05-13 12:20:00,55.02,55.04,54.98,54.98,8764.0,52.9806,52.9999,52.9421,52.9421,8764.0
2021-05-13 12:25:00,54.98,55.08,54.98,55.07,11299.0,52.9421,53.0384,52.9421,53.0287,11299.0
2021-05-13 12:30:00,55.09,55.1,55.05,55.06,19532.0,53.048,53.0576,53.0095,53.0191,19532.0
2021-05-13 12:35:00,55.06,55.09,55.04,55.05,21795.0,53.0191,53.048,52.9999,53.0095,21795.0
2021-05-13 12:40:00,55.04,55.05,54.97,55.01,12649.0,52.9999,53.0095,52.9325,52.971,12649.0
2021-05-13 12:45:00,55.02,55.08,55.01,55.08,7266.0,52.9806,53.0384,52.971,53.0384,7266.0
2021-05-13 12:50:00,55.09,55.09,54.95,54.98,14864.0,53.048,53.048,52.9132,52.9421,14864.0
2021-05-13 12:55:00,54.98,54.98,54.84,54.93,9373.0,52.9421,52.9421,52.8073,52.8939,9373.0
2021-05-13 13:00:00,54.91,54.96,54.87,54.95,9715.0,52.8747,52.9228,52.8362,52.9132,9715.0
2021-05-13 13:05:00,54.97,55.02,54.9,55.02,16154.0,52.9325,52.9806,52.865,52.9806,16154.0
2021-05-13 13:10:00,55.02,55.1,55.0,55.06,14163.0,52.9806,53.0576,52.9613,53.0191,14163.0
2021-05-13 13:15:00,55.08,55.11,54.99,55.0,17812.0,53.0384,53.0673,52.9517,52.9613,17812.0
2021-05-13 13:20:00,54.99,54.99,54.9,54.9,19931.0,52.9517,52.9517,52.865,52.865,19931.0
2021-05-13 13:25:00,54.9,54.96,54.86,54.95,11136.0,52.865,52.9228,52.8265,52.9132,11136.0
2021-05-13 13:30:00,54.95,54.97,54.81,54.84,13624.0,52.9132,52.9325,52.7784,52.8073,13624.0
2021-05-13 13:35:00,54.84,54.87,54.81,54.86,13133.0,52.8073,52.8362,52.7784,52.8265,13133.0
2021-05-13 13:40:00,54.85,54.87,54.79,54.85,16253.0,52.8169,52.8362,52.7591,52.8169,16253.0
2021-05-13 13:45:00,54.84,54.85,54.69,54.73,27665.0,52.8073,52.8169,52.6628,52.7013,27665.0
2021-05-13 13:50:00,54.73,54.87,54.72,54.81,21883.0,52.7013,52.8362,52.6917,52.7784,21883.0
2021-05-13 13:55:00,54.83,54.9,54.82,54.85,18676.0,52.7976,52.865,52.788,52.8169,18676.0
2021-05-13 14:00:00,54.86,55.01,54.86,54.99,18762.0,52.8265,52.971,52.8265,52.9517,18762.0
2021-05-13 14:05:00,55.0,55.08,54.99,55.04,27107.0,52.9613,53.0384,52.9517,52.9999,27107.0
2021-05-13 14:10:00,55.04,55.09,55.04,55.06,20093.0,52.9999,53.048,52.9999,53.0191,20093.0
2021-05-13 14:15:00,55.05,55.06,54.96,54.97,14900.0,53.0095,53.0191,52.9228,52.9325,14900.0
2021-05-13 14:20:00,54.97,55.06,54.97,55.04,20029.0,52.9325,53.0191,52.9325,52.9999,20029.0
2021-05-13 14:25:00,55.03,55.08,55.01,55.02,33889.0,52.9902,53.0384,52.971,52.9806,33889.0
2021-05-13 14:30:00,55.02,55.04,54.97,55.03,28351.0,52.9806,52.9999,52.9325,52.9902,28351.0
2021-05-13 14:35:00,55.04,55.12,55.02,55.07,63529.0,52.9999,53.0769,52.9806,53.0287,63529.0
2021-05-13 14:40:00,55.05,55.12,55.05,55.1,24445.0,53.0095,53.0769,53.0095,53.0576,24445.0
2021-05-13 14:45:00,55.1,55.1,55.03,55.05,31013.0,53.0576,53.0576,52.9902,53.0095,31013.0
2021-05-13 14:50:00,55.04,55.05,54.95,55.01,22911.0,52.9999,53.0095,52.9132,52.971,22911.0
2021-05-13 14:55:00,55.0,55.01,54.95,54.95,39537.0,52.9613,52.971,52.9132,52.9132,39537.0
2021-05-13 15:00:00,54.95,55.06,54.95,54.98,38347.0,52.9132,53.0191,52.9132,52.9421,38347.0
2021-05-13 15:05:00,54.98,55.05,54.98,55.04,19867.0,52.9421,53.0095,52.9421,52.9999,19867.0
2021-05-13 15:10:00,55.05,55.05,54.95,54.98,33601.0,53.0095,53.0095,52.9132,52.9421,33601.0
2021-05-13 15:15:00,54.98,55.0,54.96,54.98,28108.0,52.9421,52.9613,52.9228,52.9421,28108.0
2021-05-13 15:20:00,54.99,55.0,54.94,54.96,48780.0,52.9517,52.9613,52.9036,52.9228,48780.0
2021-05-13 15:25:00,54.96,55.03,54.96,55.02,52711.0,52.9228,52.9902,52.9228,52.9806,52711.0
2021-05-13 15:30:00,55.02,55.12,55.02,55.09,24840.0,52.9806,53.0769,52.9806,53.048,24840.0
2021-05-13 15:35:00,55.08,55.11,55.05,55.09,54962.0,53.0384,53.0673,53.0095,53.048,54962.0
2021-05-13 15:40:00,55.09,55.26,55.07,55.26,40680.0,53.048,53.2117,53.0287,53.2117,40680.0
2021-05-13 15:45:00,55.26,55.32,55.25,55.26,50261.0,53.2117,53.2695,53.2021,53.2117,50261.0
2021-05-13 15:50:00,55.26,55.26,55.15,55.17,76793.0,53.2117,53.2117,53.1058,53.125,76793.0
2021-05-13 15:55:00,55.17,55.18,55.06,55.12,97084.0,53.125,53.1347,53.0191,53.0769,97084.0
2021-05-14 09:30:00,55.33,55.4,55.0,55.24,46654.0,53.4167,53.4843,53.0981,53.3298,46654.0
2021-05-14 09:35:00,55.25,55.27,55.03,55.05,19626.0,53.3395,53.3588,53.1271,53.1464,19626.0
2021-05-14 09:40:00,55.05,55.29,55.05,55.27,28959.0,53.1464,53.3781,53.1464,53.3588,28959.0
2021-05-14 09:45:00,55.29,55.37,55.23,55.26,68263.0,53.3781,53.4553,53.3202,53.3491,68263.0
2021-05-14 09:50:00,55.26,55.39,55.25,55.39,31133.0,53.3491,53.4746,53.3395,53.4746,31133.0
2021-05-14 09:55:00,55.37,55.48,55.34,55.46,25110.0,53.4553,53.5615,53.4264,53.5422,25110.0
2021-05-14 10:00:00,55.49,55.66,55.46,55.63,21858.0,53.5712,53.7353,53.5422,53.7063,21858.0
2021-05-14 10:05:00,55.62,55.62,55.48,55.53,18196.0,53.6967,53.6967,53.5615,53.6098,18196.0
2021-05-14 10:10:00,55.52,55.7,55.51,55.65,22411.0,53.6001,53.7739,53.5905,53.7257,22411.0
2021-05-14 10:15:00,55.71,55.71,55.58,55.64,8429.0,53.7836,53.7836,53.6581,53.716,8429.0
2021-05-14 10:20:00,55.64,55.75,55.64,55.72,21899.0,53.716,53.8222,53.716,53.7932,21899.0
2021-05-14 10:25:00,55.73,55.89,55.71,55.75,91112.0,53.8029,53.9574,53.7836,53.8222,91112.0
2021-05-14 10:30:00,55.73,55.84,55.7,55.84,46954.0,53.8029,53.9091,53.7739,53.9091,46954.0
2021-05-14 10:35:00,55.82,55.82,55.73,55.73,11062.0,53.8898,53.8898,53.8029,53.8029,11062.0
2021-05-14 10:40:00,55.76,55.79,55.71,55.75,13651.0,53.8318,53.8608,53.7836,53.8222,13651.0
2021-05-14 10:45:00,55.75,55.8,55.75,55.77,23256.0,53.8222,53.8705,53.8222,53.8415,23256.0
2021-05-14 10:50:00,55.76,55.77,55.72,55.74,20954.0,53.8318,53.8415,53.7932,53.8125,20954.0
2021-05-14 10:55:00,55.74,55.79,55.69,55.79,10990.0,53.8125,53.8608,53.7643,53.8608,10990.0
2021-05-14 11:00:00,55.79,55.8,55.74,55.76,24744.0,53.8608,53.8705,53.8125,53.8318,24744.0
2021-05-14 11:05:00,55.78,56.02,55.78,56.01,42721.0,53.8512,54.0829,53.8512,54.0732,42721.0
2021-05-14 11:10:00,56.0,56.03,55.96,55.96,42140.0,54.0635,54.0925,54.0249,54.0249,42140.0
2021-05-14 11:15:00,55.97,56.09,55.97,56.06,25556.0,54.0346,54.1504,54.0346,54.1215,25556.0
2021-05-14 11:20:00,56.05,56.06,56.0,56.02,7425.0,54.1118,54.1215,54.0635,54.0829,7425.0
2021-05-14 11:25:00,56.03,56.04,56.0,56.02,14004.0,54.0925,54.1022,54.0635,54.0829,14004.0
2021-05-14 11:30:00,56.02,56.03,56.0,56.03,5551.0,54.0829,54.0925,54.0635,54.0925,5551.0
2021-05-14 11:35:00,56.03,56.03,55.99,55.99,17398.0,54.0925,54.0925,54.0539,54.0539,17398.0
2021-05-14 11:40:00,56.0,56.08,55.99,56.08,37185.0,54.0635,54.1408,54.0539,54.1408,37185.0
2021-05-14 11:45:00,56.07,56.1,56.05,56.08,12125.0,54.1311,54.1601,54.1118,54.1408,12125.0
2021-05-14 11:50:00,56.09,56.09,56.02,56.09,33491.0,54.1504,54.1504,54.0829,54.1504,33491.0
2021-05-14 11:55:00,56.08,56.12,56.08,56.11,4454.0,54.1408,54.1794,54.1408,54.1697,4454.0
2021-05-14 12:00:00,56.09,56.17,56.08,56.17,4611.0,54.1504,54.2277,54.1408,54.2277,4611.0
2021-05-14 12:05:00,56.16,56.2,56.16,56.19,8647.0,54.218,54.2566,54.218,54.247,8647.0
2021-05-14 12:10:00,56.2,56.24,56.2,56.23,11702.0,54.2566,54.2953,54.2566,54.2856,11702.0
2021-05-14 12:15:00,56.22,56.22,56.13,56.2,20987.0,54.2759,54.2759,54.1891,54.2566,20987.0
2021-05-14 12:20:00,56.21,56.22,56.08,56.08,7690.0,54.2663,54.2759,54.1408,54.1408,7690.0
2021-05-14 12:25:00,56.09,56.09,56.04,56.05,7151.0,54.1504,54.1504,54.1022,54.1118,7151.0
2021-05-14 12:30:00,56.04,56.09,56.03,56.04,15704.0,54.1022,54.1504,54.0925,54.1022,15704.0
2021-05-14 12:35:00,56.04,56.07,56.03,56.07,6105.0,54.1022,54.1311,54.0925,54.1311,6105.0
2021-05-14 12:40:00,56.07,56.13,56.04,56.05,10297.0,54.1311,54.1891,54.1022,54.1118,10297.0
2021-05-14 12:45:00,56.05,56.09,56.03,56.09,24730.0,54.1118,54.1504,54.0925,54.1504,24730.0
2021-05-14 12:50:00,56.09,56.09,56.05,56.08,8770.0,54.1504,54.1504,54.1118,54.1408,8770.0
2021-05-14 12:55:00,56.07,56.19,56.07,56.18,9644.0,54.1311,54.247,54.1311,54.2373,9644.0
2021-05-14 13:00:00,56.18,56.19,56.11,56.12,9578.0,54.2373,54.247,54.1697,54.1794,9578.0
2021-05-14 13:05:00,56.11,56.18,56.11,56.12,8888.0,54.1697,54.2373,54.1697,54.1794,8888.0
2021-05-14 13:10:00,56.12,56.16,56.12,56.14,16405.0,54.1794,54.218,54.1794,54.1987,16405.0
2021-05-14 13:15:00,56.14,56.17,56.13,56.16,7721.0,54.1987,54.2277,54.1891,54.218,7721.0
2021-05-14 13:20:00,56.17,56.26,56.17,56.25,9028.0,54.2277,54.3146,54.2277,54.3049,9028.0
2021-05-14 13:25:00,56.26,56.27,56.2,56.21,20748.0,54.3146,54.3242,54.2566,54.2663,20748.0
2021-05-14 13:30:00,56.2,56.28,56.2,56.23,11170.0,54.2566,54.3339,54.2566,54.2856,11170.0
2021-05-14 13:35:00,56.24,56.24,56.18,56.22,10333.0,54.2953,54.2953,54.2373,54.2759,10333.0
2021-05-14 13:40:00,56.21,56.24,56.19,56.22,14406.0,54.2663,54.2953,54.247,54.2759,14406.0
2021-05-14 13:45:00,56.22,56.24,56.21,56.23,11773.0,54.2759,54.2953,54.2663,54.2856,11773.0
2021-05-14 13:50:00,56.24,56.3,56.21,56.24,13291.0,54.2953,54.3532,54.2663,54.2953,13291.0
2021-05-14 13:55:00,56.24,56.25,56.16,56.16,10570.0,54.2953,54.3049,54.218,54.218,10570.0
2021-05-14 14:00:00,56.17,56.17,56.1,56.15,16573.0,54.2277,54.2277,54.1601,54.2084,16573.0
2021-05-14 14:05:00,56.15,56.16,56.08,56.1,11500.0,54.2084,54.218,54.1408,54.1601,11500.0
2021-05-14 14:10:00,56.1,56.19,56.04,56.19,15934.0,54.1601,54.247,54.1022,54.247,15934.0
2021-05-14 14:15:00,56.2,56.22,56.14,56.21,17631.0,54.2566,54.2759,54.1987,54.2663,17631.0
2021-05-14 14:20:00,56.2,56.21,56.18,56.2,9182.0,54.2566,54.2663,54.2373,54.2566,9182.0
2021-05-14 14:25:00,56.19,56.27,56.18,56.26,29180.0,54.247,54.3242,54.2373,54.3146,29180.0
2021-05-14 14:30:00,56.28,56.3,56.26,56.27,7562.0,54.3339,54.3532,54.3146,54.3242,7562.0
2021-05-14 14:35:00,56.26,56.28,56.21,56.23,13936.0,54.3146,54.3339,54.2663,54.2856,13936.0
2021-05-14 14:40:00,56.22,56.25,56.17,56.2,14234.0,54.2759,54.3049,54.2277,54.2566,14234.0
2021-05-14 14:45:00,56.2,56.29,56.19,56.28,9562.0,54.2566,54.3435,54.247,54.3339,9562.0
2021-05-14 14:50:00,56.29,56.36,56.29,56.33,7646.0,54.3435,54.4111,54.3435,54.3821,7646.0
2021-05-14 14:55:00,56.34,56.34,56.29,56.33,9293.0,54.3918,54.3918,54.3435,54.3821,9293.0
2021-05-14 15:00:00,56.32,56.32,56.26,56.3,12342.0,54.3725,54.3725,54.3146,54.3532,12342.0
2021-05-14 15:05:00,56.31,56.34,56.27,56.3,15953.0,54.3628,54.3918,54.3242,54.3532,15953.0
2021-05-14 15:10:00,56.31,56.34,56.29,56.31,11840.0,54.3628,54.3918,54.3435,54.3628,11840.0
2021-05-14 15:15:00,56.31,56.33,56.29,56.29,9269.0,54.3628,54.3821,54.3435,54.3435,9269.0
2021-05-14 15:20:00,56.28,56.3,56.2,56.22,30177.0,54.3339,54.3532,54.2566,54.2759,30177.0
2021-05-14 15:25:00,56.24,56.24,56.11,56.16,20655.0,54.2953,54.2953,54.1697,54.218,20655.0
2021-05-14 15:30:00,56.16,56.18,56.12,56.16,38912.0,54.218,54.2373,54.1794,54.218,38912.0
2021-05-14 15:35:00,56.16,56.2,56.16,56.17,21745.0,54.218,54.2566,54.218,54.2277,21745.0
2021-05-14 15:40:00,56.18,56.21,56.13,56.18,21952.0,54.2373,54.2663,54.1891,54.2373,21952.0
2021-05-14 15:45:00,56.18,56.25,56.15,56.24,38251.0,54.2373,54.3049,54.2084,54.2953,38251.0
2021-05-14 15:50:00,56.25,56.25,56.18,56.22,65418.0,54.3049,54.3049,54.2373,54.2759,65418.0
2021-05-14 15:55:00,56.21,56.22,56.09,56.11,119098.0,54.2663,54.2759,54.1504,54.1697,119098.0
2021-05-17 09:30:00,55.92,56.17,55.91,56.03,33904.0,53.9863,54.2277,53.9767,54.0925,33904.0
2021-05-17 09:35:00,56.04,56.06,55.87,56.04,15574.0,54.1022,54.1215,53.938,54.1022,15574.0
2021-05-17 09:40:00,56.04,56.06,55.9,55.94,9337.0,54.1022,54.1215,53.967,54.0056,9337.0
2021-05-17 09:45:00,55.94,56.01,55.81,55.81,9849.0,54.0056,54.0732,53.8801,53.8801,9849.0
2021-05-17 09:50:00,55.8,55.81,55.55,55.6,18665.0,53.8705,53.8801,53.6291,53.6774,18665.0
2021-05-17 09:55:00,55.62,55.64,55.52,55.54,11916.0,53.6967,53.716,53.6001,53.6195,11916.0
2021-05-17 10:00:00,55.52,55.52,55.26,55.46,47428.0,53.6001,53.6001,53.3491,53.5422,47428.0
2021-05-17 10:05:00,55.5,55.61,55.47,55.52,27739.0,53.5808,53.687,53.5519,53.6001,27739.0
2021-05-17 10:10:00,55.54,55.56,55.43,55.53,25261.0,53.6195,53.6388,53.5133,53.6098,25261.0
2021-05-17 10:15:00,55.53,55.75,55.48,55.69,18181.0,53.6098,53.8222,53.5615,53.7643,18181.0
2021-05-17 10:20:00,55.69,55.7,55.63,55.65,9175.0,53.7643,53.7739,53.7063,53.7257,9175.0
2021-05-17 10:25:00,55.65,55.66,55.48,55.48,10548.0,53.7257,53.7353,53.5615,53.5615,10548.0
2021-05-17 10:30:00,55.43,55.51,55.41,55.46,9360.0,53.5133,53.5905,53.494,53.5422,9360.0
2021-05-17 10:35:00,55.47,55.76,55.46,55.68,21068.0,53.5519,53.8318,53.5422,53.7546,21068.0
2021-05-17 10:40:00,55.68,55.71,55.6,55.6,17131.0,53.7546,53.7836,53.6774,53.6774,17131.0
2021-05-17 10:45:00,55.62,55.76,55.61,55.71,10903.0,53.6967,53.8318,53.687,53.7836,10903.0
2021-05-17 10:50:00,55.77,55.84,55.73,55.73,11336.0,53.8415,53.9091,53.8029,53.8029,11336.0
2021-05-17 10:55:00,55.71,55.79,55.68,55.7,4099.0,53.7836,53.8608,53.7546,53.7739,4099.0
2021-05-17 11:00:00,55.71,55.72,55.53,55.66,8152.0,53.7836,53.7932,53.6098,53.7353,8152.0
2021-05-17 11:05:00,55.68,55.72,55.57,55.57,9826.0,53.7546,53.7932,53.6484,53.6484,9826.0
2021-05-17 11:10:00,55.56,55.65,55.49,55.61,22329.0,53.6388,53.7257,53.5712,53.687,22329.0
2021-05-17 11:15:00,55.61,55.61,55.47,55.47,50049.0,53.687,53.687,53.5519,53.5519,50049.0
2021-05-17 11:20:00,55.49,55.57,55.49,55.49,14045.0,53.5712,53.6484,53.5712,53.5712,14045.0
2021-05-17 11:25:00,55.47,55.53,55.47,55.51,7482.0,53.5519,53.6098,53.5519,53.5905,7482.0
2021-05-17 11:30:00,55.53,55.53,55.44,55.51,17328.0,53.6098,53.6098,53.5229,53.5905,17328.0
2021-05-17 11:35:00,55.51,55.57,55.49,55.55,12922.0,53.5905,53.6484,53.5712,53.6291,12922.0
2021-05-17 11:40:00,55.54,55.6,55.5,55.5,13003.0,53.6195,53.6774,53.5808,53.5808,13003.0
2021-05-17 11:45:00,55.5,55.63,55.5,55.52,9741.0,53.5808,53.7063,53.5808,53.6001,9741.0
2021-05-17 11:50:00,55.52,55.54,55.45,55.48,9217.0,53.6001,53.6195,53.5326,53.5615,9217.0
2021-05-17 11:55:00,55.47,55.5,55.42,55.47,7311.0,53.5519,53.5808,53.5036,53.5519,7311.0
2021-05-17 12:00:00,55.46,55.49,55.42,55.42,14324.0,53.5422,53.5712,53.5036,53.5036,14324.0
2021-05-17 12:05:00,55.41,55.48,55.4,55.41,21014.0,53.494,53.5615,53.4843,53.494,21014.0
2021-05-17 12:10:00,55.41,55.46,55.39,55.41,23764.0,53.494,53.5422,53.4746,53.494,23764.0
2021-05-17 12:15:00,55.39,55.55,55.39,55.49,17483.0,53.4746,53.6291,53.4746,53.5712,17483.0
2021-05-17 12:20:00,55.5,55.53,55.49,55.51,5067.0,53.5808,53.6098,53.5712,53.5905,5067.0
2021-05-17 12:25:00,55.51,55.53,55.47,55.5,22300.0,53.5905,53.6098,53.5519,53.5808,22300.0
2021-05-17 12:30:00,55.49,55.54,55.47,55.54,10653.0,53.5712,53.6195,53.5519,53.6195,10653.0
2021-05-17 12:35:00,55.54,55.58,55.51,55.56,12628.0,53.6195,53.6581,53.5905,53.6388,12628.0
2021-05-17 12:40:00,55.58,55.59,55.51,55.51,11667.0,53.6581,53.6677,53.5905,53.5905,11667.0
2021-05-17 12:45:00,55.51,55.52,55.46,55.47,10658.0,53.5905,53.6001,53.5422,53.5519,10658.0
2021-05-17 12:50:00,55.48,55.48,55.43,55.44,4235.0,53.5615,53.5615,53.5133,53.5229,4235.0
2021-05-17 12:55:00,55.42,55.45,55.33,55.39,21997.0,53.5036,53.5326,53.4167,53.4746,21997.0
2021-05-17 13:00:00,55.37,55.49,55.36,55.48,25266.0,53.4553,53.5712,53.4457,53.5615,25266.0
2021-05-17 13:05:00,55.48,55.49,55.41,55.41,49380.0,53.5615,53.5712,53.494,53.494,49380.0
2021-05-17 13:10:00,55.42,55.45,55.36,55.37,12065.0,53.5036,53.5326,53.4457,53.4553,12065.0
2021-05-17 13:15:00,55.37,55.37,55.26,55.28,21416.0,53.4553,53.4553,53.3491,53.3684,21416.0
2021-05-17 13:20:00,55.28,55.31,55.24,55.26,10828.0,53.3684,53.3974,53.3298,53.3491,10828.0
2021-05-17 13:25:00,55.26,55.39,55.24,55.33,15379.0,53.3491,53.4746,53.3298,53.4167,15379.0
2021-05-17 13:30:00,55.33,55.33,55.22,55.26,10082.0,53.4167,53.4167,53.3105,53.3491,10082.0
2021-05-17 13:35:00,55.26,55.32,55.25,55.25,11296.0,53.3491,53.4071,53.3395,53.3395,11296.0
2021-05-17 13:40:00,55.25,55.26,55.14,55.25,17057.0,53.3395,53.3491,53.2333,53.3395,17057.0
2021-05-17 13:45:00,55.25,55.28,55.22,55.26,11407.0,53.3395,53.3684,53.3105,53.3491,11407.0
2021-05-17 13:50:00,55.25,55.3,55.25,55.29,5715.0,53.3395,53.3878,53.3395,53.3781,5715.0
2021-05-17 13:55:00,55.29,55.39,55.28,55.33,10282.0,53.3781,53.4746,53.3684,53.4167,10282.0
2021-05-17 14:00:00,55.33,55.38,55.3,55.36,10691.0,53.4167,53.465,53.3878,53.4457,10691.0
2021-05-17 14:05:00,55.36,55.37,55.29,55.3,9067.0,53.4457,53.4553,53.3781,53.3878,9067.0
2021-05-17 14:10:00,55.29,55.34,55.26,55.29,16349.0,53.3781,53.4264,53.3491,53.3781,16349.0
2021-05-17 14:15:00,55.29,55.38,55.29,55.36,7567.0,53.3781,53.465,53.3781,53.4457,7567.0
2021-05-17 14:20:00,55.35,55.38,55.32,55.34,8251.0,53.436,53.465,53.4071,53.4264,8251.0
2021-05-17 14:25:00,55.34,55.34,55.24,55.27,18614.0,53.4264,53.4264,53.3298,53.3588,18614.0
2021-05-17 14:30:00,55.28,55.35,55.27,55.34,19750.0,53.3684,53.436,53.3588,53.4264,19750.0
2021-05-17 14:35:00,55.35,55.35,55.23,55.23,8930.0,53.436,53.436,53.3202,53.3202,8930.0
2021-05-17 14:40:00,55.23,55.26,55.17,55.2,16609.0,53.3202,53.3491,53.2623,53.2912,16609.0
2021-05-17 14:45:00,55.2,55.24,55.16,55.23,17351.0,53.2912,53.3298,53.2526,53.3202,17351.0
2021-05-17 14:50:00,55.24,55.38,55.24,55.34,11312.0,53.3298,53.465,53.3298,53.4264,11312.0
2021-05-17 14:55:00,55.36,55.39,55.32,55.37,9038.0,53.4457,53.4746,53.4071,53.4553,9038.0
2021-05-17 15:00:00,55.37,55.38,55.35,55.38,10595.0,53.4553,53.465,53.436,53.465,10595.0
2021-05-17 15:05:00,55.38,55.49,55.38,55.47,33419.0,53.465,53.5712,53.465,53.5519,33419.0
2021-05-17 15:10:00,55.47,55.52,55.42,55.42,62907.0,53.5519,53.6001,53.5036,53.5036,62907.0
2021-05-17 15:15:00,55.42,55.45,55.3,55.32,22797.0,53.5036,53.5326,53.3878,53.4071,22797.0
2021-05-17 15:20:00,55.32,55.4,55.29,55.37,18203.0,53.4071,53.4843,53.3781,53.4553,18203.0
2021-05-17 15:25:00,55.38,55.38,55.29,55.3,10155.0,53.465,53.465,53.3781,53.3878,10155.0
2021-05-17 15:30:00,55.31,55.39,55.28,55.39,24079.0,53.3974,53.4746,53.3684,53.4746,24079.0
2021-05-17 15:35:00,55.38,55.41,55.33,55.39,25275.0,53.465,53.494,53.4167,53.4746,25275.0
2021-05-17 15:40:00,55.39,55.49,55.39,55.46,26953.0,53.4746,53.5712,53.4746,53.5422,26953.0
2021-05-17 15:45:00,55.45,55.49,55.39,55.39,33804.0,53.5326,53.5712,53.4746,53.4746,33804.0
2021-05-17 15:50:00,55.38,55.45,55.35,55.42,63779.0,53.465,53.5326,53.436,53.5036,63779.0
2021-05-17 15:55:00,55.41,55.46,55.38,55.45,83577.0,53.494,53.5422,53.465,53.5326,83577.0
2021-05-18 09:30:00,55.65,56.0,55.53,55.88,37317.0,53.7257,54.0635,53.6098,53.9477,37317.0
2021-05-18 09:35:00,55.87,55.9,55.68,55.87,27665.0,53.938,53.967,53.7546,53.938,27665.0
2021-05-18 09:40:00,55.88,55.91,55.68,55.74,21945.0,53.9477,53.9767,53.7546,53.8125,21945.0
2021-05-18 09:45:00,55.69,55.7,55.5,55.64,17611.0,53.7643,53.7739,53.5808,53.716,17611.0
2021-05-18 09:50:00,55.65,55.66,55.52,55.62,53280.0,53.7257,53.7353,53.6001,53.6967,53280.0
2021-05-18 09:55:00,55.63,55.82,55.62,55.75,51781.0,53.7063,53.8898,53.6967,53.8222,51781.0
2021-05-18 10:00:00,55.75,55.75,55.52,55.6,35202.0,53.8222,53.8222,53.6001,53.6774,35202.0
2021-05-18 10:05:00,55.61,55.76,55.6,55.7,7822.0,53.687,53.8318,53.6774,53.7739,7822.0
2021-05-18 10:10:00,55.7,55.71,55.65,55.65,8985.0,53.7739,53.7836,53.7257,53.7257,8985.0
2021-05-18 10:15:00,55.65,55.69,55.58,55.58,8079.0,53.7257,53.7643,53.6581,53.6581,8079.0
2021-05-18 10:20:00,55.59,55.65,55.58,55.62,5565.0,53.6677,53.7257,53.6581,53.6967,5565.0
2021-05-18 10:25:00,55.62,55.66,55.6,55.66,19109.0,53.6967,53.7353,53.6774,53.7353,19109.0
2021-05-18 10:30:00,55.66,55.68,55.58,55.65,10519.0,53.7353,53.7546,53.6581,53.7257,10519.0
2021-05-18 10:35:00,55.65,55.68,55.6,55.6,7555.0,53.7257,53.7546,53.6774,53.6774,7555.0
2021-05-18 10:40:00,55.58,55.59,55.42,55.42,12155.0,53.6581,53.6677,53.5036,53.5036,12155.0
2021-05-18 10:45:00,55.43,55.59,55.38,55.59,17235.0,53.5133,53.6677,53.465,53.6677,17235.0
2021-05-18 10:50:00,55.6,55.62,55.52,55.53,11278.0,53.6774,53.6967,53.6001,53.6098,11278.0
2021-05-18 10:55:00,55.53,55.53,55.44,55.52,13863.0,53.6098,53.6098,53.5229,53.6001,13863.0
2021-05-18 11:00:00,55.52,55.53,55.44,55.5,10497.0,53.6001,53.6098,53.5229,53.5808,10497.0
2021-05-18 11:05:00,55.49,55.51,55.45,55.47,11670.0,53.5712,53.5905,53.5326,53.5519,11670.0
2021-05-18 11:10:00,55.47,55.51,55.46,55.5,8461.0,53.5519,53.5905,53.5422,53.5808,8461.0
2021-05-18 11:15:00,55.51,55.54,55.43,55.43,20075.0,53.5905,53.6195,53.5133,53.5133,20075.0
2021-05-18 11:20:00,55.43,55.46,55.39,55.44,23680.0,53.5133,53.5422,53.4746,53.5229,23680.0
2021-05-18 11:25:00,55.45,55.46,55.38,55.39,9044.0,53.5326,53.5422,53.465,53.4746,9044.0
2021-05-18 11:30:00,55.39,55.39,55.28,55.32,18426.0,53.4746,53.4746,53.3684,53.4071,18426.0
2021-05-18 11:35:00,55.33,55.36,55.3,55.32,15133.0,53.4167,53.4457,53.3878,53.4071,15133.0
2021-05-18 11:40:00,55.31,55.36,55.28,55.35,18940.0,53.3974,53.4457,53.3684,53.436,18940.0
2021-05-18 11:45:00,55.37,55.38,55.32,55.34,8114.0,53.4553,53.465,53.4071,53.4264,8114.0
2021-05-18 11:50:00,55.33,55.41,55.27,55.28,18266.0,53.4167,53.494,53.3588,53.3684,18266.0
2021-05-18 11:55:00,55.27,55.29,55.24,55.25,9044.0,53.3588,53.3781,53.3298,53.3395,9044.0
2021-05-18 12:00:00,55.26,55.29,55.22,55.25,11233.0,53.3491,53.3781,53.3105,53.3395,11233.0
2021-05-18 12:05:00,55.25,55.25,55.14,55.15,18744.0,53.3395,53.3395,53.2333,53.2429,18744.0
2021-05-18 12:10:00,55.14,55.21,55.13,55.15,24722.0,53.2333,53.3009,53.2236,53.2429,24722.0
2021-05-18 12:15:00,55.14,55.15,55.1,55.14,15936.0,53.2333,53.2429,53.1947,53.2333,15936.0
2021-05-18 12:20:00,55.14,55.19,55.12,55.18,13174.0,53.2333,53.2816,53.214,53.2719,13174.0
2021-05-18 12:25:00,55.19,55.31,55.17,55.3,17888.0,53.2816,53.3974,53.2623,53.3878,17888.0
2021-05-18 12:30:00,55.3,55.3,55.2,55.21,16565.0,53.3878,53.3878,53.2912,53.3009,16565.0
2021-05-18 12:35:00,55.21,55.27,55.19,55.26,62769.0,53.3009,53.3588,53.2816,53.3491,62769.0
2021-05-18 12:40:00,55.26,55.36,55.26,55.36,8596.0,53.3491,53.4457,53.3491,53.4457,8596.0
2021-05-18 12:45:00,55.37,55.43,55.36,55.36,7987.0,53.4553,53.5133,53.4457,53.4457,7987.0
2021-05-18 12:50:00,55.36,55.45,55.35,55.39,33833.0,53.4457,53.5326,53.436,53.4746,33833.0
2021-05-18 12:55:00,55.39,55.43,55.36,55.42,15031.0,53.4746,53.5133,53.4457,53.5036,15031.0
2021-05-18 13:00:00,55.41,55.49,55.34,55.42,207235.0,53.494,53.5712,53.4264,53.5036,207235.0
2021-05-18 13:05:00,55.41,55.41,55.35,55.37,40027.0,53.494,53.494,53.436,53.4553,40027.0
2021-05-18 13:10:00,55.37,55.39,55.34,55.39,3628.0,53.4553,53.4746,53.4264,53.4746,3628.0
2021-05-18 13:15:00,55.37,55.45,55.36,55.43,28494.0,53.4553,53.5326,53.4457,53.5133,28494.0
2021-05-18 13:20:00,55.43,55.47,55.42,55.45,10405.0,53.5133,53.5519,53.5036,53.5326,10405.0
2021-05-18 13:25:00,55.45,55.49,55.45,55.47,12605.0,53.5326,53.5712,53.5326,53.5519,12605.0
2021-05-18 13:30:00,55.46,55.5,55.44,55.44,78335.0,53.5422,53.5808,53.5229,53.5229,78335.0
2021-05-18 13:35:00,55.44,55.46,55.38,55.46,12934.0,53.5229,53.5422,53.465,53.5422,12934.0
2021-05-18 13:40:00,55.48,55.48,55.45,55.47,8826.0,53.5615,53.5615,53.5326,53.5519,8826.0
2021-05-18 13:45:00,55.5,55.65,55.5,55.61,18459.0,53.5808,53.7257,53.5808,53.687,18459.0
2021-05-18 13:50:00,55.61,55.62,55.46,55.5,29363.0,53.687,53.6967,53.5422,53.5808,29363.0
2021-05-18 13:55:00,55.5,55.53,55.48,55.5,41655.0,53.5808,53.6098,53.5615,53.5808,41655.0
2021-05-18 14:00:00,55.5,55.59,55.5,55.53,11300.0,53.5808,53.6677,53.5808,53.6098,11300.0
2021-05-18 14:05:00,55.56,55.6,55.56,55.56,4026.0,53.6388,53.6774,53.6388,53.6388,4026.0
2021-05-18 14:10:00,55.58,55.62,55.56,55.6,5582.0,53.6581,53.6967,53.6388,53.6774,5582.0
2021-05-18 14:15:00,55.59,55.63,55.54,55.55,6613.0,53.6677,53.7063,53.6195,53.6291,6613.0
2021-05-18 14:20:00,55.55,55.57,55.48,55.49,5794.0,53.6291,53.6484,53.5615,53.5712,5794.0
2021-05-18 14:25:00,55.49,55.53,55.47,55.47,9237.0,53.5712,53.6098,53.5519,53.5519,9237.0
2021-05-18 14:30:00,55.48,55.5,55.39,55.39,5874.0,53.5615,53.5808,53.4746,53.4746,5874.0
2021-05-18 14:35:00,55.38,55.4,55.34,55.37,6336.0,53.465,53.4843,53.4264,53.4553,6336.0
2021-05-18 14:40:00,55.38,55.4,55.28,55.32,35450.0,53.465,53.4843,53.3684,53.4071,35450.0
2021-05-18 14:45:00,55.33,55.35,55.29,55.35,7399.0,53.4167,53.436,53.3781,53.436,7399.0
2021-05-18 14:50:00,55.36,55.44,55.35,55.43,6293.0,53.4457,53.5229,53.436,53.5133,6293.0
2021-05-18 14:55:00,55.42,55.5,55.39,55.5,9465.0,53.5036,53.5808,53.4746,53.5808,9465.0
2021-05-18 15:00:00,55.48,55.54,55.42,55.54,33045.0,53.5615,53.6195,53.5036,53.6195,33045.0
2021-05-18 15:05:00,55.55,55.55,55.5,55.53,10396.0,53.6291,53.6291,53.5808,53.6098,10396.0
2021-05-18 15:10:00,55.54,55.54,55.4,55.41,16867.0,53.6195,53.6195,53.4843,53.494,16867.0
2021-05-18 15:15:00,55.42,55.45,55.41,55.43,23347.0,53.5036,53.5326,53.494,53.5133,23347.0
2021-05-18 15:20:00,55.43,55.43,55.39,55.41,8073.0,53.5133,53.5133,53.4746,53.494,8073.0
2021-05-18 15:25:00,55.42,55.42,55.36,55.38,12995.0,53.5036,53.5036,53.4457,53.465,12995.0
2021-05-18 15:30:00,55.38,55.41,55.36,55.4,16957.0,53.465,53.494,53.4457,53.4843,16957.0
2021-05-18 15:35:00,55.39,55.41,55.37,55.38,16967.0,53.4746,53.494,53.4553,53.465,16967.0
2021-05-18 15:40:00,55.37,55.42,55.37,55.41,17697.0,53.4553,53.5036,53.4553,53.494,17697.0
2021-05-18 15:45:00,55.42,55.43,55.29,55.32,25005.0,53.5036,53.5133,53.3781,53.4071,25005.0
2021-05-18 15:50:00,55.33,55.33,55.19,55.19,35217.0,53.4167,53.4167,53.2816,53.2816,35217.0
2021-05-18 15:55:00,55.2,55.24,54.95,55.0,172443.0,53.2912,53.3298,53.0499,53.0981,172443.0
2021-05-19 09:30:00,54.12,54.3,53.78,54.3,72901.0,52.2486,52.4223,51.9203,52.4223,72901.0
2021-05-19 09:35:00,54.25,54.25,53.92,54.03,17144.0,52.3741,52.3741,52.0555,52.1617,17144.0
2021-05-19 09:40:00,54.07,54.17,53.95,54.16,15871.0,52.2003,52.2968,52.0844,52.2872,15871.0
2021-05-19 09:45:00,54.14,54.2,54.03,54.17,13791.0,52.2679,52.3258,52.1617,52.2968,13791.0
2021-05-19 09:50:00,54.18,54.43,54.17,54.42,24683.0,52.3065,52.5478,52.2968,52.5382,24683.0
2021-05-19 09:55:00,54.39,54.55,54.34,54.49,12922.0,52.5092,52.6637,52.461,52.6058,12922.0
2021-05-19 10:00:00,54.49,54.57,54.18,54.21,11399.0,52.6058,52.683,52.3065,52.3354,11399.0
2021-05-19 10:05:00,54.18,54.24,54.13,54.16,14780.0,52.3065,52.3644,52.2582,52.2872,14780.0
2021-05-19 10:10:00,54.15,54.22,54.1,54.2,9996.0,52.2775,52.3451,52.2293,52.3258,9996.0
2021-05-19 10:15:00,54.19,54.34,54.06,54.34,10504.0,52.3161,52.461,52.1906,52.461,10504.0
2021-05-19 10:20:00,54.33,54.34,54.23,54.23,17833.0,52.4513,52.461,52.3548,52.3548,17833.0
2021-05-19 10:25:00,54.21,54.3,54.17,54.2,79279.0,52.3354,52.4223,52.2968,52.3258,79279.0
2021-05-19 10:30:00,54.19,54.2,54.07,54.13,67744.0,52.3161,52.3258,52.2003,52.2582,67744.0
2021-05-19 10:35:00,54.14,54.2,54.0,54.02,16739.0,52.2679,52.3258,52.1327,52.152,16739.0
2021-05-19 10:40:00,54.02,54.18,53.96,54.18,14266.0,52.152,52.3065,52.0941,52.3065,14266.0
2021-05-19 10:45:00,54.19,54.2,54.09,54.11,14416.0,52.3161,52.3258,52.2196,52.2389,14416.0
2021-05-19 10:50:00,54.11,54.33,54.1,54.32,6833.0,52.2389,52.4513,52.2293,52.4416,6833.0
2021-05-19 10:55:00,54.31,54.43,54.29,54.41,16443.0,52.432,52.5478,52.4127,52.5285,16443.0
2021-05-19 11:00:00,54.41,54.42,54.19,54.25,20566.0,52.5285,52.5382,52.3161,52.3741,20566.0
2021-05-19 11:05:00,54.27,54.42,54.24,54.41,28319.0,52.3934,52.5382,52.3644,52.5285,28319.0
2021-05-19 11:10:00,54.4,54.41,54.32,54.32,8577.0,52.5189,52.5285,52.4416,52.4416,8577.0
2021-05-19 11:15:00,54.32,54.34,54.26,54.28,10417.0,52.4416,52.461,52.3837,52.403,10417.0
2021-05-19 11:20:00,54.28,54.44,54.28,54.42,5884.0,52.403,52.5575,52.403,52.5382,5884.0
2021-05-19 11:25:00,54.41,54.46,54.39,54.41,14232.0,52.5285,52.5768,52.5092,52.5285,14232.0
2021-05-19 11:30:00,54.41,54.44,54.35,54.38,9724.0,52.5285,52.5575,52.4706,52.4996,9724.0
2021-05-19 11:35:00,54.39,54.48,54.35,54.46,10694.0,52.5092,52.5961,52.4706,52.5768,10694.0
2021-05-19 11:40:00,54.44,54.48,54.39,54.42,5520.0,52.5575,52.5961,52.5092,52.5382,5520.0
2021-05-19 11:45:00,54.43,54.46,54.39,54.46,9604.0,52.5478,52.5768,52.5092,52.5768,9604.0
2021-05-19 11:50:00,54.45,54.48,54.41,54.41,9321.0,52.5671,52.5961,52.5285,52.5285,9321.0
2021-05-19 11:55:00,54.42,54.5,54.41,54.49,9406.0,52.5382,52.6154,52.5285,52.6058,9406.0
2021-05-19 12:00:00,54.49,54.49,54.42,54.46,8387.0,52.6058,52.6058,52.5382,52.5768,8387.0
2021-05-19 12:05:00,54.48,54.58,54.46,54.54,12853.0,52.5961,52.6927,52.5768,52.654,12853.0
2021-05-19 12:10:00,54.55,54.57,54.53,54.53,5460.0,52.6637,52.683,52.6444,52.6444,5460.0
2021-05-19 12:15:00,54.53,54.58,54.49,54.55,19939.0,52.6444,52.6927,52.6058,52.6637,19939.0
2021-05-19 12:20:00,54.55,54.56,54.5,54.55,5947.0,52.6637,52.6733,52.6154,52.6637,5947.0
2021-05-19 12:25:00,54.54,54.55,54.48,54.49,14368.0,52.654,52.6637,52.5961,52.6058,14368.0
2021-05-19 12:30:00,54.5,54.54,54.49,54.49,8238.0,52.6154,52.654,52.6058,52.6058,8238.0
2021-05-19 12:35:00,54.5,54.56,54.46,54.56,6537.0,52.6154,52.6733,52.5768,52.6733,6537.0
2021-05-19 12:40:00,54.54,54.58,54.51,54.52,10738.0,52.654,52.6927,52.6251,52.6347,10738.0
2021-05-19 12:45:00,54.51,54.54,54.49,54.52,12661.0,52.6251,52.654,52.6058,52.6347,12661.0
2021-05-19 12:50:00,54.51,54.54,54.49,54.5,8414.0,52.6251,52.654,52.6058,52.6154,8414.0
2021-05-19 12:55:00,54.51,54.53,54.48,54.52,9915.0,52.6251,52.6444,52.5961,52.6347,9915.0
2021-05-19 13:00:00,54.52,54.58,54.51,54.55,14020.0,52.6347,52.6927,52.6251,52.6637,14020.0
2021-05-19 13:05:00,54.55,54.67,54.51,54.65,18640.0,52.6637,52.7795,52.6251,52.7602,18640.0
2021-05-19 13:10:00,54.64,54.64,54.6,54.62,11488.0,52.7506,52.7506,52.712,52.7313,11488.0
2021-05-19 13:15:00,54.62,54.69,54.62,54.67,6532.0,52.7313,52.7988,52.7313,52.7795,6532.0
2021-05-19 13:20:00,54.67,54.7,54.65,54.69,5813.0,52.7795,52.8085,52.7602,52.7988,5813.0
2021-05-19 13:25:00,54.68,54.69,54.64,54.69,5734.0,52.7892,52.7988,52.7506,52.7988,5734.0
2021-05-19 13:30:00,54.69,54.69,54.57,54.59,3897.0,52.7988,52.7988,52.683,52.7023,3897.0
2021-05-19 13:35:00,54.58,54.6,54.49,54.58,16867.0,52.6927,52.712,52.6058,52.6927,16867.0
2021-05-19 13:40:00,54.59,54.65,54.59,54.64,8423.0,52.7023,52.7602,52.7023,52.7506,8423.0
2021-05-19 13:45:00,54.64,54.66,54.6,54.66,8578.0,52.7506,52.7699,52.712,52.7699,8578.0
2021-05-19 13:50:00,54.66,54.72,54.63,54.72,6090.0,52.7699,52.8278,52.7409,52.8278,6090.0
2021-05-19 13:55:00,54.72,54.76,54.68,54.72,17665.0,52.8278,52.8664,52.7892,52.8278,17665.0
2021-05-19 14:00:00,54.69,54.8,54.51,54.53,14389.0,52.7988,52.905,52.6251,52.6444,14389.0
2021-05-19 14:05:00,54.49,54.58,54.42,54.56,15333.0,52.6058,52.6927,52.5382,52.6733,15333.0
2021-05-19 14:10:00,54.57,54.57,54.47,54.52,14508.0,52.683,52.683,52.5865,52.6347,14508.0
2021-05-19 14:15:00,54.52,54.52,54.35,54.46,18606.0,52.6347,52.6347,52.4706,52.5768,18606.0
2021-05-19 14:20:00,54.48,54.84,54.47,54.81,14503.0,52.5961,52.9437,52.5865,52.9147,14503.0
2021-05-19 14:25:00,54.82,54.82,54.68,54.69,8489.0,52.9244,52.9244,52.7892,52.7988,8489.0
2021-05-19 14:30:00,54.7,54.78,54.57,54.61,18095.0,52.8085,52.8857,52.683,52.7216,18095.0
2021-05-19 14:35:00,54.62,54.65,54.49,54.52,9018.0,52.7313,52.7602,52.6058,52.6347,9018.0
2021-05-19 14:40:00,54.49,54.52,54.47,54.51,7611.0,52.6058,52.6347,52.5865,52.6251,7611.0
2021-05-19 14:45:00,54.51,54.55,54.45,54.49,5470.0,52.6251,52.6637,52.5671,52.6058,5470.0
2021-05-19 14:50:00,54.49,54.52,54.46,54.49,5588.0,52.6058,52.6347,52.5768,52.6058,5588.0
2021-05-19 14:55:00,54.51,54.57,54.45,54.51,9719.0,52.6251,52.683,52.5671,52.6251,9719.0
2021-05-19 15:00:00,54.48,54.5,54.42,54.5,7878.0,52.5961,52.6154,52.5382,52.6154,7878.0
2021-05-19 15:05:00,54.5,54.61,54.5,54.59,7757.0,52.6154,52.7216,52.6154,52.7023,7757.0
2021-05-19 15:10:00,54.58,54.64,54.56,54.57,15136.0,52.6927,52.7506,52.6733,52.683,15136.0
2021-05-19 15:15:00,54.54,54.59,54.54,54.59,11955.0,52.654,52.7023,52.654,52.7023,11955.0
2021-05-19 15:20:00,54.59,54.68,54.55,54.65,20597.0,52.7023,52.7892,52.6637,52.7602,20597.0
2021-05-19 15:25:00,54.66,54.68,54.57,54.64,12051.0,52.7699,52.7892,52.683,52.7506,12051.0
2021-05-19 15:30:00,54.65,54.65,54.49,54.54,16496.0,52.7602,52.7602,52.6058,52.654,16496.0
2021-05-19 15:35:00,54.54,54.61,54.53,54.58,11060.0,52.654,52.7216,52.6444,52.6927,11060.0
2021-05-19 15:40:00,54.58,54.61,54.55,54.57,18218.0,52.6927,52.7216,52.6637,52.683,18218.0
2021-05-19 15:45:00,54.57,54.6,54.49,54.58,27618.0,52.683,52.712,52.6058,52.6927,27618.0
2021-05-19 15:50:00,54.58,54.76,54.58,54.76,40486.0,52.6927,52.8664,52.6927,52.8664,40486.0
2021-05-19 15:55:00,54.76,54.83,54.72,54.8,82687.0,52.8664,52.934,52.8278,52.905,82687.0
2021-05-20 09:30:00,55.0,55.41,54.91,55.21,82795.0,53.0981,53.494,53.0112,53.3009,82795.0
2021-05-20 09:35:00,55.2,55.31,55.11,55.12,20631.0,53.2912,53.3974,53.2043,53.214,20631.0
2021-05-20 09:40:00,55.09,55.2,55.04,55.15,32546.0,53.185,53.2912,53.1367,53.2429,32546.0
2021-05-20 09:45:00,55.2,55.4,55.18,55.34,59379.0,53.2912,53.4843,53.2719,53.4264,59379.0
2021-05-20 09:50:00,55.36,55.43,55.3,55.36,60613.0,53.4457,53.5133,53.3878,53.4457,60613.0
2021-05-20 09:55:00,55.36,55.46,55.36,55.39,15562.0,53.4457,53.5422,53.4457,53.4746,15562.0
2021-05-20 10:00:00,55.41,55.51,55.37,55.47,42710.0,53.494,53.5905,53.4553,53.5519,42710.0
2021-05-20 10:05:00,55.46,55.54,55.36,55.37,119310.0,53.5422,53.6195,53.4457,53.4553,119310.0
2021-05-20 10:10:00,55.38,55.53,55.38,55.52,26827.0,53.465,53.6098,53.465,53.6001,26827.0
2021-05-20 10:15:00,55.53,55.55,55.47,55.54,25184.0,53.6098,53.6291,53.5519,53.6195,25184.0
2021-05-20 10:20:00,55.54,55.59,55.48,55.58,19899.0,53.6195,53.6677,53.5615,53.6581,19899.0
2021-05-20 10:25:00,55.57,55.63,55.51,55.59,18987.0,53.6484,53.7063,53.5905,53.6677,18987.0
2021-05-20 10:30:00,55.6,55.71,55.59,55.71,34514.0,53.6774,53.7836,53.6677,53.7836,34514.0
2021-05-20 10:35:00,55.71,55.75,55.65,55.71,52909.0,53.7836,53.8222,53.7257,53.7836,52909.0
2021-05-20 10:40:00,55.71,55.74,55.68,55.71,13598.0,53.7836,53.8125,53.7546,53.7836,13598.0
2021-05-20 10:45:00,55.71,55.74,55.66,55.66,11405.0,53.7836,53.8125,53.7353,53.7353,11405.0
2021-05-20 10:50:00,55.66,55.71,55.63,55.68,20122.0,53.7353,53.7836,53.7063,53.7546,20122.0
2021-05-20 10:55:00,55.68,55.72,55.66,55.7,12308.0,53.7546,53.7932,53.7353,53.7739,12308.0
2021-05-20 11:00:00,55.71,55.76,55.7,55.73,21686.0,53.7836,53.8318,53.7739,53.8029,21686.0
2021-05-20 11:05:00,55.74,55.75,55.69,55.71,21564.0,53.8125,53.8222,53.7643,53.7836,21564.0
2021-05-20 11:10:00,55.71,55.76,55.7,55.7,12762.0,53.7836,53.8318,53.7739,53.7739,12762.0
2021-05-20 11:15:00,55.71,55.73,55.69,55.71,6470.0,53.7836,53.8029,53.7643,53.7836,6470.0
2021-05-20 11:20:00,55.72,55.77,55.71,55.73,10439.0,53.7932,53.8415,53.7836,53.8029,10439.0
2021-05-20 11:25:00,55.74,55.77,55.72,55.73,18357.0,53.8125,53.8415,53.7932,53.8029,18357.0
2021-05-20 11:30:00,55.73,55.79,55.73,55.79,15115.0,53.8029,53.8608,53.8029,53.8608,15115.0
2021-05-20 11:35:00,55.79,55.8,55.77,55.78,9634.0,53.8608,53.8705,53.8415,53.8512,9634.0
2021-05-20 11:40:00,55.78,55.78,55.72,55.75,6746.0,53.8512,53.8512,53.7932,53.8222,6746.0
2021-05-20 11:45:00,55.75,55.79,55.75,55.79,11920.0,53.8222,53.8608,53.8222,53.8608,11920.0
2021-05-20 11:50:00,55.8,55.8,55.7,55.7,13883.0,53.8705,53.8705,53.7739,53.7739,13883.0
2021-05-20 11:55:00,55.69,55.71,55.66,55.66,8228.0,53.7643,53.7836,53.7353,53.7353,8228.0
2021-05-20 12:00:00,55.66,55.66,55.53,55.59,8588.0,53.7353,53.7353,53.6098,53.6677,8588.0
2021-05-20 12:05:00,55.59,55.69,55.55,55.66,16303.0,53.6677,53.7643,53.6291,53.7353,16303.0
2021-05-20 12:10:00,55.66,55.68,55.61,55.62,10761.0,53.7353,53.7546,53.687,53.6967,10761.0
2021-05-20 12:15:00,55.63,55.66,55.55,55.55,10056.0,53.7063,53.7353,53.6291,53.6291,10056.0
2021-05-20 12:20:00,55.54,55.56,55.48,55.53,18675.0,53.6195,53.6388,53.5615,53.6098,18675.0
2021-05-20 12:25:00,55.54,55.55,55.43,55.43,7201.0,53.6195,53.6291,53.5133,53.5133,7201.0
2021-05-20 12:30:00,55.44,55.47,55.4,55.4,19070.0,53.5229,53.5519,53.4843,53.4843,19070.0
2021-05-20 12:35:00,55.4,55.41,55.28,55.33,11540.0,53.4843,53.494,53.3684,53.4167,11540.0
2021-05-20 12:40:00,55.31,55.33,55.2,55.2,9170.0,53.3974,53.4167,53.2912,53.2912,9170.0
2021-05-20 12:45:00,55.22,55.35,55.22,55.33,9230.0,53.3105,53.436,53.3105,53.4167,9230.0
2021-05-20 12:50:00,55.34,55.37,55.33,55.37,61299.0,53.4264,53.4553,53.4167,53.4553,61299.0
2021-05-20 12:55:00,55.36,55.43,55.35,55.39,12047.0,53.4457,53.5133,53.436,53.4746,12047.0
2021-05-20 13:00:00,55.39,55.44,55.37,55.43,6653.0,53.4746,53.5229,53.4553,53.5133,6653.0
2021-05-20 13:05:00,55.43,55.47,55.41,55.46,13210.0,53.5133,53.5519,53.494,53.5422,13210.0
2021-05-20 13:10:00,55.47,55.48,55.46,55.47,5356.0,53.5519,53.5615,53.5422,53.5519,5356.0
2021-05-20 13:15:00,55.47,55.5,55.46,55.49,7265.0,53.5519,53.5808,53.5422,53.5712,7265.0
2021-05-20 13:20:00,55.49,55.52,55.49,55.5,13689.0,53.5712,53.6001,53.5712,53.5808,13689.0
2021-05-20 13:25:00,55.5,55.5,55.47,55.49,5208.0,53.5808,53.5808,53.5519,53.5712,5208.0
2021-05-20 13:30:00,55.49,55.56,55.49,55.53,11572.0,53.5712,53.6388,53.5712,53.6098,11572.0
2021-05-20 13:35:00,55.53,55.55,55.53,55.54,7767.0,53.6098,53.6291,53.6098,53.6195,7767.0
2021-05-20 13:40:00,55.55,55.55,55.5,55.5,33852.0,53.6291,53.6291,53.5808,53.5808,33852.0
2021-05-20 13:45:00,55.49,55.51,55.45,55.46,14190.0,53.5712,53.5905,53.5326,53.5422,14190.0
2021-05-20 13:50:00,55.45,55.46,55.28,55.3,8654.0,53.5326,53.5422,53.3684,53.3878,8654.0
2021-05-20 13:55:00,55.32,55.35,55.3,55.35,9877.0,53.4071,53.436,53.3878,53.436,9877.0
2021-05-20 14:00:00,55.36,55.42,55.35,55.41,6723.0,53.4457,53.5036,53.436,53.494,6723.0
2021-05-20 14:05:00,55.42,55.49,55.39,55.49,9513.0,53.5036,53.5712,53.4746,53.5712,9513.0
2021-05-20 14:10:00,55.5,55.54,55.48,55.52,24443.0,53.5808,53.6195,53.5615,53.6001,24443.0
2021-05-20 14:15:00,55.52,55.54,55.49,55.53,6723.0,53.6001,53.6195,53.5712,53.6098,6723.0
2021-05-20 14:20:00,55.53,55.56,55.52,55.55,9120.0,53.6098,53.6388,53.6001,53.6291,9120.0
2021-05-20 14:25:00,55.55,55.58,55.52,55.57,13446.0,53.6291,53.6581,53.6001,53.6484,13446.0
2021-05-20 14:30:00,55.57,55.59,55.51,55.51,11149.0,53.6484,53.6677,53.5905,53.5905,11149.0
2021-05-20 14:35:00,55.52,55.54,55.5,55.53,6668.0,53.6001,53.6195,53.5808,53.6098,6668.0
2021-05-20 14:40:00,55.53,55.6,55.53,55.58,10559.0,53.6098,53.6774,53.6098,53.6581,10559.0
2021-05-20 14:45:00,55.58,55.61,55.56,55.59,8659.0,53.6581,53.687,53.6388,53.6677,8659.0
2021-05-20 14:50:00,55.59,55.6,55.54,55.55,16762.0,53.6677,53.6774,53.6195,53.6291,16762.0
2021-05-20 14:55:00,55.55,55.58,55.48,55.51,16116.0,53.6291,53.6581,53.5615,53.5905,16116.0
2021-05-20 15:00:00,55.51,55.53,55.46,55.47,12302.0,53.5905,53.6098,53.5422,53.5519,12302.0
2021-05-20 15:05:00,55.48,55.49,55.43,55.47,7328.0,53.5615,53.5712,53.5133,53.5519,7328.0
2021-05-20 15:10:00,55.47,55.57,55.46,55.54,19547.0,53.5519,53.6484,53.5422,53.6195,19547.0
2021-05-20 15:15:00,55.53,55.58,55.53,55.53,12867.0,53.6098,53.6581,53.6098,53.6098,12867.0
2021-05-20 15:20:00,55.53,55.57,55.52,55.57,28127.0,53.6098,53.6484,53.6001,53.6484,28127.0
2021-05-20 15:25:00,55.59,55.64,55.58,55.64,17840.0,53.6677,53.716,53.6581,53.716,17840.0
2021-05-20 15:30:00,55.66,55.67,55.59,55.66,30990.0,53.7353,53.745,53.6677,53.7353,30990.0
2021-05-20 15:35:00,55.66,55.74,55.66,55.66,47428.0,53.7353,53.8125,53.7353,53.7353,47428.0
2021-05-20 15:40:00,55.66,55.67,55.58,55.65,19047.0,53.7353,53.745,53.6581,53.7257,19047.0
2021-05-20 15:45:00,55.65,55.67,55.52,55.52,31540.0,53.7257,53.745,53.6001,53.6001,31540.0
2021-05-20 15:50:00,55.52,55.52,55.42,55.46,49907.0,53.6001,53.6001,53.5036,53.5422,49907.0
2021-05-20 15:55:00,55.45,55.46,55.35,55.4,86493.0,53.5326,53.5422,53.436,53.4843,86493.0
2021-05-21 09:30:00,55.66,55.85,55.66,55.78,22694.0,53.7353,53.9187,53.7353,53.8512,22694.0
2021-05-21 09:35:00,55.78,55.78,55.63,55.66,11125.0,53.8512,53.8512,53.7063,53.7353,11125.0
2021-05-21 09:40:00,55.68,55.68,55.51,55.52,15826.0,53.7546,53.7546,53.5905,53.6001,15826.0
2021-05-21 09:45:00,55.5,55.72,55.42,55.66,30198.0,53.5808,53.7932,53.5036,53.7353,30198.0
2021-05-21 09:50:00,55.66,55.76,55.6,55.73,31003.0,53.7353,53.8318,53.6774,53.8029,31003.0
2021-05-21 09:55:00,55.73,55.82,55.7,55.81,23052.0,53.8029,53.8898,53.7739,53.8801,23052.0
2021-05-21 10:00:00,55.83,55.83,55.65,55.67,21552.0,53.8994,53.8994,53.7257,53.745,21552.0
2021-05-21 10:05:00,55.68,55.74,55.54,55.62,11542.0,53.7546,53.8125,53.6195,53.6967,11542.0
2021-05-21 10:10:00,55.65,55.7,55.63,55.64,15088.0,53.7257,53.7739,53.7063,53.716,15088.0
2021-05-21 10:15:00,55.63,55.63,55.56,55.58,14010.0,53.7063,53.7063,53.6388,53.6581,14010.0
2021-05-21 10:20:00,55.59,55.6,55.5,55.5,14836.0,53.6677,53.6774,53.5808,53.5808,14836.0
2021-05-21 10:25:00,55.49,55.52,55.44,55.47,20098.0,53.5712,53.6001,53.5229,53.5519,20098.0
2021-05-21 10:30:00,55.46,55.51,55.46,55.5,18219.0,53.5422,53.5905,53.5422,53.5808,18219.0
2021-05-21 10:35:00,55.51,55.54,55.42,55.47,17848.0,53.5905,53.6195,53.5036,53.5519,17848.0
2021-05-21 10:40:00,55.47,55.52,55.46,55.5,18351.0,53.5519,53.6001,53.5422,53.5808,18351.0
2021-05-21 10:45:00,55.5,55.5,55.43,55.48,13807.0,53.5808,53.5808,53.5133,53.5615,13807.0
2021-05-21 10:50:00,55.47,55.61,55.47,55.61,15267.0,53.5519,53.687,53.5519,53.687,15267.0
2021-05-21 10:55:00,55.61,55.67,55.58,55.67,26678.0,53.687,53.745,53.6581,53.745,26678.0
2021-05-21 11:00:00,55.68,55.7,55.63,55.65,21993.0,53.7546,53.7739,53.7063,53.7257,21993.0
2021-05-21 11:05:00,55.65,55.67,55.63,55.64,20100.0,53.7257,53.745,53.7063,53.716,20100.0
2021-05-21 11:10:00,55.64,55.64,55.56,55.58,26662.0,53.716,53.716,53.6388,53.6581,26662.0
2021-05-21 11:15:00,55.58,55.61,55.55,55.56,13330.0,53.6581,53.687,53.6291,53.6388,13330.0
2021-05-21 11:20:00,55.57,55.61,55.54,55.54,10933.0,53.6484,53.687,53.6195,53.6195,10933.0
2021-05-21 11:25:00,55.53,55.56,55.44,55.46,19458.0,53.6098,53.6388,53.5229,53.5422,19458.0
2021-05-21 11:30:00,55.46,55.49,55.41,55.45,16511.0,53.5422,53.5712,53.494,53.5326,16511.0
2021-05-21 11:35:00,55.45,55.47,55.4,55.46,23924.0,53.5326,53.5519,53.4843,53.5422,23924.0
2021-05-21 11:40:00,55.46,55.5,55.41,55.45,10812.0,53.5422,53.5808,53.494,53.5326,10812.0
2021-05-21 11:45:00,55.44,55.44,55.38,55.4,12319.0,53.5229,53.5229,53.465,53.4843,12319.0
2021-05-21 11:50:00,55.39,55.41,55.29,55.31,11422.0,53.4746,53.494,53.3781,53.3974,11422.0
2021-05-21 11:55:00,55.31,55.33,55.22,55.26,30077.0,53.3974,53.4167,53.3105,53.3491,30077.0
2021-05-21 12:00:00,55.27,55.39,55.27,55.39,10721.0,53.3588,53.4746,53.3588,53.4746,10721.0
2021-05-21 12:05:00,55.41,55.42,55.26,55.28,11775.0,53.494,53.5036,53.3491,53.3684,11775.0
2021-05-21 12:10:00,55.28,55.3,55.24,55.25,11792.0,53.3684,53.3878,53.3298,53.3395,11792.0
2021-05-21 12:15:00,55.24,55.26,55.2,55.24,8690.0,53.3298,53.3491,53.2912,53.3298,8690.0
2021-05-21 12:20:00,55.25,55.26,55.17,55.19,14998.0,53.3395,53.3491,53.2623,53.2816,14998.0
2021-05-21 12:25:00,55.2,55.21,55.16,55.16,20260.0,53.2912,53.3009,53.2526,53.2526,20260.0
2021-05-21 12:30:00,55.15,55.24,55.14,55.22,34578.0,53.2429,53.3298,53.2333,53.3105,34578.0
2021-05-21 12:35:00,55.22,55.22,55.14,55.14,9839.0,53.3105,53.3105,53.2333,53.2333,9839.0
2021-05-21 12:40:00,55.13,55.18,55.13,55.16,41031.0,53.2236,53.2719,53.2236,53.2526,41031.0
2021-05-21 12:45:00,55.16,55.25,55.15,55.24,20334.0,53.2526,53.3395,53.2429,53.3298,20334.0
2021-05-21 12:50:00,55.27,55.27,55.14,55.15,16814.0,53.3588,53.3588,53.2333,53.2429,16814.0
2021-05-21 12:55:00,55.15,55.21,55.1,55.2,8456.0,53.2429,53.3009,53.1947,53.2912,8456.0
2021-05-21 13:00:00,55.19,55.21,55.17,55.19,6303.0,53.2816,53.3009,53.2623,53.2816,6303.0
2021-05-21 13:05:00,55.2,55.21,55.16,55.16,11758.0,53.2912,53.3009,53.2526,53.2526,11758.0
2021-05-21 13:10:00,55.17,55.17,55.13,55.14,6978.0,53.2623,53.2623,53.2236,53.2333,6978.0
2021-05-21 13:15:00,55.14,55.17,55.12,55.12,10489.0,53.2333,53.2623,53.214,53.214,10489.0
2021-05-21 13:20:00,55.13,55.17,55.09,55.16,64039.0,53.2236,53.2623,53.185,53.2526,64039.0
2021-05-21 13:25:00,55.15,55.24,55.1,55.23,34539.0,53.2429,53.3298,53.1947,53.3202,34539.0
2021-05-21 13:30:00,55.22,55.31,55.21,55.3,5613.0,53.3105,53.3974,53.3009,53.3878,5613.0
2021-05-21 13:35:00,55.3,55.3,55.25,55.25,9220.0,53.3878,53.3878,53.3395,53.3395,9220.0
2021-05-21 13:40:00,55.25,55.27,55.21,55.25,10283.0,53.3395,53.3588,53.3009,53.3395,10283.0
2021-05-21 13:45:00,55.27,55.27,55.19,55.19,8875.0,53.3588,53.3588,53.2816,53.2816,8875.0
2021-05-21 13:50:00,55.2,55.26,55.18,55.23,10576.0,53.2912,53.3491,53.2719,53.3202,10576.0
2021-05-21 13:55:00,55.23,55.27,55.23,55.26,8186.0,53.3202,53.3588,53.3202,53.3491,8186.0
2021-05-21 14:00:00,55.26,55.27,55.2,55.25,39953.0,53.3491,53.3588,53.2912,53.3395,39953.0
2021-05-21 14:05:00,55.25,55.34,55.24,55.34,46204.0,53.3395,53.4264,53.3298,53.4264,46204.0
2021-05-21 14:10:00,55.35,55.41,55.31,55.39,14967.0,53.436,53.494,53.3974,53.4746,14967.0
2021-05-21 14:15:00,55.4,55.45,55.39,55.45,12706.0,53.4843,53.5326,53.4746,53.5326,12706.0
2021-05-21 14:20:00,55.45,55.45,55.38,55.42,18993.0,53.5326,53.5326,53.465,53.5036,18993.0
2021-05-21 14:25:00,55.41,55.43,55.3,55.37,24789.0,53.494,53.5133,53.3878,53.4553,24789.0
2021-05-21 14:30:00,55.35,55.4,55.35,55.38,18391.0,53.436,53.4843,53.436,53.465,18391.0
2021-05-21 14:35:00,55.37,55.46,55.34,55.36,26434.0,53.4553,53.5422,53.4264,53.4457,26434.0
2021-05-21 14:40:00,55.37,55.37,55.33,55.34,12043.0,53.4553,53.4553,53.4167,53.4264,12043.0
2021-05-21 14:45:00,55.33,55.36,55.3,55.36,13149.0,53.4167,53.4457,53.3878,53.4457,13149.0
2021-05-21 14:50:00,55.36,55.38,55.33,55.34,35569.0,53.4457,53.465,53.4167,53.4264,35569.0
2021-05-21 14:55:00,55.34,55.36,55.32,55.34,25682.0,53.4264,53.4457,53.4071,53.4264,25682.0
2021-05-21 15:00:00,55.35,55.37,55.32,55.34,22602.0,53.436,53.4553,53.4071,53.4264,22602.0
2021-05-21 15:05:00,55.35,55.36,55.33,55.36,26464.0,53.436,53.4457,53.4167,53.4457,26464.0
2021-05-21 15:10:00,55.35,55.44,55.35,55.41,20950.0,53.436,53.5229,53.436,53.494,20950.0
2021-05-21 15:15:00,55.41,55.45,55.41,55.43,25014.0,53.494,53.5326,53.494,53.5133,25014.0
2021-05-21 15:20:00,55.44,55.45,55.4,55.42,16727.0,53.5229,53.5326,53.4843,53.5036,16727.0
2021-05-21 15:25:00,55.41,55.42,55.38,55.41,23636.0,53.494,53.5036,53.465,53.494,23636.0
2021-05-21 15:30:00,55.42,55.44,55.37,55.41,39969.0,53.5036,53.5229,53.4553,53.494,39969.0
2021-05-21 15:35:00,55.41,55.43,55.38,55.39,22865.0,53.494,53.5133,53.465,53.4746,22865.0
2021-05-21 15:40:00,55.39,55.39,55.35,55.35,28330.0,53.4746,53.4746,53.436,53.436,28330.0
2021-05-21 15:45:00,55.35,55.39,55.3,55.39,34068.0,53.436,53.4746,53.3878,53.4746,34068.0
2021-05-21 15:50:00,55.38,55.39,55.31,55.32,50572.0,53.465,53.4746,53.3974,53.4071,50572.0
2021-05-21 15:55:00,55.32,55.34,55.22,55.23,111750.0,53.4071,53.4264,53.3105,53.3202,111750.0
2021-05-24 09:30:00,55.5,55.57,55.34,55.35,51743.0,53.5808,53.6484,53.4264,53.436,51743.0
2021-05-24 09:35:00,55.39,55.44,55.28,55.36,20282.0,53.4746,53.5229,53.3684,53.4457,20282.0
2021-05-24 09:40:00,55.36,55.48,55.32,55.48,13231.0,53.4457,53.5615,53.4071,53.5615,13231.0
2021-05-24 09:45:00,55.48,55.61,55.39,55.55,52542.0,53.5615,53.687,53.4746,53.6291,52542.0
2021-05-24 09:50:00,55.55,55.57,55.44,55.46,15005.0,53.6291,53.6484,53.5229,53.5422,15005.0
2021-05-24 09:55:00,55.48,55.59,55.47,55.58,13002.0,53.5615,53.6677,53.5519,53.6581,13002.0
2021-05-24 10:00:00,55.59,55.64,55.52,55.52,20484.0,53.6677,53.716,53.6001,53.6001,20484.0
2021-05-24 10:05:00,55.53,55.53,55.38,55.39,14083.0,53.6098,53.6098,53.465,53.4746,14083.0
2021-05-24 10:10:00,55.38,55.39,55.34,55.38,15592.0,53.465,53.4746,53.4264,53.465,15592.0
2021-05-24 10:15:00,55.39,55.43,55.38,55.4,10956.0,53.4746,53.5133,53.465,53.4843,10956.0
2021-05-24 10:20:00,55.4,55.45,55.3,55.32,23671.0,53.4843,53.5326,53.3878,53.4071,23671.0
2021-05-24 10:25:00,55.31,55.33,55.21,55.25,19261.0,53.3974,53.4167,53.3009,53.3395,19261.0
2021-05-24 10:30:00,55.26,55.32,55.25,55.28,23493.0,53.3491,53.4071,53.3395,53.3684,23493.0
2021-05-24 10:35:00,55.27,55.3,55.23,55.23,14949.0,53.3588,53.3878,53.3202,53.3202,14949.0
2021-05-24 10:40:00,55.24,55.28,55.18,55.19,12919.0,53.3298,53.3684,53.2719,53.2816,12919.0
2021-05-24 10:45:00,55.18,55.24,55.17,55.19,12474.0,53.2719,53.3298,53.2623,53.2816,12474.0
2021-05-24 10:50:00,55.19,55.26,55.18,55.18,13894.0,53.2816,53.3491,53.2719,53.2719,13894.0
2021-05-24 10:55:00,55.18,55.22,55.17,55.19,13056.0,53.2719,53.3105,53.2623,53.2816,13056.0
2021-05-24 11:00:00,55.2,55.25,55.17,55.18,14638.0,53.2912,53.3395,53.2623,53.2719,14638.0
2021-05-24 11:05:00,55.19,55.21,55.15,55.2,14256.0,53.2816,53.3009,53.2429,53.2912,14256.0
2021-05-24 11:10:00,55.19,55.22,55.17,55.19,15395.0,53.2816,53.3105,53.2623,53.2816,15395.0
2021-05-24 11:15:00,55.2,55.21,55.17,55.2,13565.0,53.2912,53.3009,53.2623,53.2912,13565.0
2021-05-24 11:20:00,55.2,55.22,55.18,55.22,11661.0,53.2912,53.3105,53.2719,53.3105,11661.0
2021-05-24 11:25:00,55.22,55.24,55.19,55.22,7163.0,53.3105,53.3298,53.2816,53.3105,7163.0
2021-05-24 11:30:00,55.23,55.24,55.19,55.2,7367.0,53.3202,53.3298,53.2816,53.2912,7367.0
2021-05-24 11:35:00,55.2,55.21,55.14,55.16,9048.0,53.2912,53.3009,53.2333,53.2526,9048.0
2021-05-24 11:40:00,55.16,55.2,55.15,55.2,16426.0,53.2526,53.2912,53.2429,53.2912,16426.0
2021-05-24 11:45:00,55.19,55.19,55.15,55.15,8969.0,53.2816,53.2816,53.2429,53.2429,8969.0
2021-05-24 11:50:00,55.16,55.17,55.08,55.09,12923.0,53.2526,53.2623,53.1754,53.185,12923.0
2021-05-24 11:55:00,55.1,55.12,55.04,55.07,10629.0,53.1947,53.214,53.1367,53.1657,10629.0
2021-05-24 12:00:00,55.07,55.07,55.02,55.04,11748.0,53.1657,53.1657,53.1174,53.1367,11748.0
2021-05-24 12:05:00,55.04,55.04,55.0,55.03,20604.0,53.1367,53.1367,53.0981,53.1271,20604.0
2021-05-24 12:10:00,55.03,55.04,54.95,54.97,23103.0,53.1271,53.1367,53.0499,53.0692,23103.0
2021-05-24 12:15:00,55.01,55.02,54.96,55.02,11744.0,53.1078,53.1174,53.0595,53.1174,11744.0
2021-05-24 12:20:00,55.02,55.03,54.96,54.98,30178.0,53.1174,53.1271,53.0595,53.0788,30178.0
2021-05-24 12:25:00,54.99,55.01,54.94,54.98,15204.0,53.0885,53.1078,53.0402,53.0788,15204.0
2021-05-24 12:30:00,54.98,54.99,54.96,54.98,8343.0,53.0788,53.0885,53.0595,53.0788,8343.0
2021-05-24 12:35:00,54.99,55.01,54.93,54.93,15758.0,53.0885,53.1078,53.0305,53.0305,15758.0
2021-05-24 12:40:00,54.94,54.96,54.89,54.94,12357.0,53.0402,53.0595,52.9919,53.0402,12357.0
2021-05-24 12:45:00,54.94,54.98,54.93,54.98,17793.0,53.0402,53.0788,53.0305,53.0788,17793.0
2021-05-24 12:50:00,54.98,55.0,54.95,54.98,13006.0,53.0788,53.0981,53.0499,53.0788,13006.0
2021-05-24 12:55:00,54.98,55.02,54.96,55.0,15650.0,53.0788,53.1174,53.0595,53.0981,15650.0
2021-05-24 13:00:00,55.0,55.08,54.99,55.08,20263.0,53.0981,53.1754,53.0885,53.1754,20263.0
2021-05-24 13:05:00,55.08,55.11,55.05,55.11,19134.0,53.1754,53.2043,53.1464,53.2043,19134.0
2021-05-24 13:10:00,55.1,55.12,55.05,55.1,32071.0,53.1947,53.214,53.1464,53.1947,32071.0
2021-05-24 13:15:00,55.11,55.21,55.11,55.2,13256.0,53.2043,53.3009,53.2043,53.2912,13256.0
2021-05-24 13:20:00,55.22,55.28,55.2,55.26,20346.0,53.3105,53.3684,53.2912,53.3491,20346.0
2021-05-24 13:25:00,55.27,55.27,55.22,55.23,13593.0,53.3588,53.3588,53.3105,53.3202,13593.0
2021-05-24 13:30:00,55.24,55.26,55.21,55.25,14065.0,53.3298,53.3491,53.3009,53.3395,14065.0
2021-05-24 13:35:00,55.25,55.26,55.22,55.25,13334.0,53.3395,53.3491,53.3105,53.3395,13334.0
2021-05-24 13:40:00,55.25,55.26,55.23,55.25,16446.0,53.3395,53.3491,53.3202,53.3395,16446.0
2021-05-24 13:45:00,55.25,55.38,55.24,55.38,23998.0,53.3395,53.465,53.3298,53.465,23998.0
2021-05-24 13:50:00,55.37,55.38,55.34,55.34,32147.0,53.4553,53.465,53.4264,53.4264,32147.0
2021-05-24 13:55:00,55.34,55.37,55.3,55.3,25755.0,53.4264,53.4553,53.3878,53.3878,25755.0
2021-05-24 14:00:00,55.3,55.45,55.3,55.39,39156.0,53.3878,53.5326,53.3878,53.4746,39156.0
2021-05-24 14:05:00,55.39,55.41,55.38,55.39,11548.0,53.4746,53.494,53.465,53.4746,11548.0
2021-05-24 14:10:00,55.38,55.4,55.35,55.39,11388.0,53.465,53.4843,53.436,53.4746,11388.0
2021-05-24 14:15:00,55.38,55.41,55.38,55.39,10316.0,53.465,53.494,53.465,53.4746,10316.0
2021-05-24 14:20:00,55.39,55.41,55.38,55.4,27074.0,53.4746,53.494,53.465,53.4843,27074.0
2021-05-24 14:25:00,55.4,55.42,55.37,55.4,41580.0,53.4843,53.5036,53.4553,53.4843,41580.0
2021-05-24 14:30:00,55.4,55.41,55.37,55.4,21391.0,53.4843,53.494,53.4553,53.4843,21391.0
2021-05-24 14:35:00,55.39,55.41,55.38,55.4,14724.0,53.4746,53.494,53.465,53.4843,14724.0
2021-05-24 14:40:00,55.41,55.58,55.4,55.57,61356.0,53.494,53.6581,53.4843,53.6484,61356.0
2021-05-24 14:45:00,55.56,55.56,55.49,55.51,15650.0,53.6388,53.6388,53.5712,53.5905,15650.0
2021-05-24 14:50:00,55.51,55.51,55.42,55.45,16673.0,53.5905,53.5905,53.5036,53.5326,16673.0
2021-05-24 14:55:00,55.45,55.54,55.45,55.51,21057.0,53.5326,53.6195,53.5326,53.5905,21057.0
2021-05-24 15:00:00,55.51,55.54,55.5,55.52,10821.0,53.5905,53.6195,53.5808,53.6001,10821.0
2021-05-24 15:05:00,55.53,55.57,55.49,55.5,33770.0,53.6098,53.6484,53.5712,53.5808,33770.0
2021-05-24 15:10:00,55.5,55.56,55.5,55.51,12841.0,53.5808,53.6388,53.5808,53.5905,12841.0
2021-05-24 15:15:00,55.51,55.53,55.49,55.51,11348.0,53.5905,53.6098,53.5712,53.5905,11348.0
2021-05-24 15:20:00,55.5,55.52,55.49,55.52,15561.0,53.5808,53.6001,53.5712,53.6001,15561.0
2021-05-24 15:25:00,55.52,55.52,55.45,55.46,14430.0,53.6001,53.6001,53.5326,53.5422,14430.0
2021-05-24 15:30:00,55.46,55.5,55.44,55.48,19477.0,53.5422,53.5808,53.5229,53.5615,19477.0
2021-05-24 15:35:00,55.48,55.49,55.41,55.43,24247.0,53.5615,53.5712,53.494,53.5133,24247.0
2021-05-24 15:40:00,55.43,55.45,55.41,55.44,24565.0,53.5133,53.5326,53.494,53.5229,24565.0
2021-05-24 15:45:00,55.44,55.49,55.42,55.48,28654.0,53.5229,53.5712,53.5036,53.5615,28654.0
2021-05-24 15:50:00,55.47,55.47,55.36,55.38,69259.0,53.5519,53.5519,53.4457,53.465,69259.0
2021-05-24 15:55:00,55.39,55.4,55.32,55.32,125300.0,53.4746,53.4843,53.4071,53.4071,125300.0
2021-05-25 09:30:00,55.66,55.87,55.55,55.69,76640.0,53.7353,53.938,53.6291,53.7643,76640.0
2021-05-25 09:35:00,55.72,55.86,55.7,55.85,56507.0,53.7932,53.9284,53.7739,53.9187,56507.0
2021-05-25 09:40:00,55.83,56.2,55.8,56.2,88796.0,53.8994,54.2566,53.8705,54.2566,88796.0
2021-05-25 09:45:00,56.21,56.23,56.04,56.09,40440.0,54.2663,54.2856,54.1022,54.1504,40440.0
2021-05-25 09:50:00,56.08,56.08,55.95,56.01,14230.0,54.1408,54.1408,54.0153,54.0732,14230.0
2021-05-25 09:55:00,56.01,56.08,55.94,55.98,23326.0,54.0732,54.1408,54.0056,54.0442,23326.0
2021-05-25 10:00:00,55.98,56.01,55.88,55.9,29745.0,54.0442,54.0732,53.9477,53.967,29745.0
2021-05-25 10:05:00,55.89,56.05,55.84,56.05,47874.0,53.9574,54.1118,53.9091,54.1118,47874.0
2021-05-25 10:10:00,56.05,56.05,55.95,55.99,12678.0,54.1118,54.1118,54.0153,54.0539,12678.0
2021-05-25 10:15:00,55.99,56.03,55.98,56.01,16416.0,54.0539,54.0925,54.0442,54.0732,16416.0
2021-05-25 10:20:00,56.01,56.05,55.99,56.03,21179.0,54.0732,54.1118,54.0539,54.0925,21179.0
2021-05-25 10:25:00,56.03,56.21,56.02,56.19,15639.0,54.0925,54.2663,54.0829,54.247,15639.0
2021-05-25 10:30:00,56.19,56.21,56.14,56.14,70020.0,54.247,54.2663,54.1987,54.1987,70020.0
2021-05-25 10:35:00,56.15,56.24,56.11,56.23,41040.0,54.2084,54.2953,54.1697,54.2856,41040.0
2021-05-25 10:40:00,56.24,56.36,56.24,56.34,23212.0,54.2953,54.4111,54.2953,54.3918,23212.0
2021-05-25 10:45:00,56.33,56.39,56.3,56.31,29645.0,54.3821,54.4401,54.3532,54.3628,29645.0
2021-05-25 10:50:00,56.31,56.32,56.27,56.31,16778.0,54.3628,54.3725,54.3242,54.3628,16778.0
2021-05-25 10:55:00,56.32,56.38,56.31,56.35,10111.0,54.3725,54.4304,54.3628,54.4014,10111.0
2021-05-25 11:00:00,56.36,56.37,56.26,56.28,12923.0,54.4111,54.4208,54.3146,54.3339,12923.0
2021-05-25 11:05:00,56.28,56.31,56.21,56.22,16217.0,54.3339,54.3628,54.2663,54.2759,16217.0
2021-05-25 11:10:00,56.23,56.31,56.2,56.27,18553.0,54.2856,54.3628,54.2566,54.3242,18553.0
2021-05-25 11:15:00,56.27,56.29,56.13,56.13,11361.0,54.3242,54.3435,54.1891,54.1891,11361.0
2021-05-25 11:20:00,56.11,56.13,56.04,56.05,11941.0,54.1697,54.1891,54.1022,54.1118,11941.0
2021-05-25 11:25:00,56.05,56.05,55.96,56.01,15609.0,54.1118,54.1118,54.0249,54.0732,15609.0
2021-05-25 11:30:00,56.01,56.02,55.88,55.95,17647.0,54.0732,54.0829,53.9477,54.0153,17647.0
2021-05-25 11:35:00,55.95,56.07,55.95,56.06,13106.0,54.0153,54.1311,54.0153,54.1215,13106.0
2021-05-25 11:40:00,56.06,56.17,56.05,56.16,11414.0,54.1215,54.2277,54.1118,54.218,11414.0
2021-05-25 11:45:00,56.15,56.18,56.09,56.1,8812.0,54.2084,54.2373,54.1504,54.1601,8812.0
2021-05-25 11:50:00,56.1,56.16,56.08,56.15,9397.0,54.1601,54.218,54.1408,54.2084,9397.0
2021-05-25 11:55:00,56.15,56.18,56.09,56.15,14652.0,54.2084,54.2373,54.1504,54.2084,14652.0
2021-05-25 12:00:00,56.14,56.2,56.09,56.1,48377.0,54.1987,54.2566,54.1504,54.1601,48377.0
2021-05-25 12:05:00,56.11,56.22,56.09,56.22,30809.0,54.1697,54.2759,54.1504,54.2759,30809.0
2021-05-25 12:10:00,56.22,56.24,56.15,56.16,18635.0,54.2759,54.2953,54.2084,54.218,18635.0
2021-05-25 12:15:00,56.15,56.19,56.13,56.16,12450.0,54.2084,54.247,54.1891,54.218,12450.0
2021-05-25 12:20:00,56.19,56.21,56.17,56.19,9217.0,54.247,54.2663,54.2277,54.247,9217.0
2021-05-25 12:25:00,56.19,56.27,56.17,56.27,9478.0,54.247,54.3242,54.2277,54.3242,9478.0
2021-05-25 12:30:00,56.27,56.3,56.22,56.24,13968.0,54.3242,54.3532,54.2759,54.2953,13968.0
2021-05-25 12:35:00,56.24,56.25,56.19,56.2,16059.0,54.2953,54.3049,54.247,54.2566,16059.0
2021-05-25 12:40:00,56.2,56.2,56.16,56.16,21749.0,54.2566,54.2566,54.218,54.218,21749.0
2021-05-25 12:45:00,56.16,56.21,56.15,56.17,10378.0,54.218,54.2663,54.2084,54.2277,10378.0
2021-05-25 12:50:00,56.18,56.2,56.12,56.16,16427.0,54.2373,54.2566,54.1794,54.218,16427.0
2021-05-25 12:55:00,56.15,56.18,56.13,56.16,9762.0,54.2084,54.2373,54.1891,54.218,9762.0
2021-05-25 13:00:00,56.16,56.18,56.04,56.06,17526.0,54.218,54.2373,54.1022,54.1215,17526.0
2021-05-25 13:05:00,56.06,56.06,56.0,56.03,19304.0,54.1215,54.1215,54.0635,54.0925,19304.0
2021-05-25 13:10:00,56.03,56.11,56.03,56.1,9709.0,54.0925,54.1697,54.0925,54.1601,9709.0
2021-05-25 13:15:00,56.11,56.11,56.08,56.1,8823.0,54.1697,54.1697,54.1408,54.1601,8823.0
2021-05-25 13:20:00,56.1,56.11,55.98,56.0,100335.0,54.1601,54.1697,54.0442,54.0635,100335.0
2021-05-25 13:25:00,55.99,56.01,55.97,55.99,24410.0,54.0539,54.0732,54.0346,54.0539,24410.0
2021-05-25 13:30:00,56.0,56.07,55.97,56.05,24137.0,54.0635,54.1311,54.0346,54.1118,24137.0
2021-05-25 13:35:00,56.03,56.09,56.02,56.07,18056.0,54.0925,54.1504,54.0829,54.1311,18056.0
2021-05-25 13:40:00,56.07,56.07,56.01,56.04,8930.0,54.1311,54.1311,54.0732,54.1022,8930.0
2021-05-25 13:45:00,56.04,56.06,56.02,56.02,17525.0,54.1022,54.1215,54.0829,54.0829,17525.0
2021-05-25 13:50:00,56.03,56.03,55.97,55.98,14714.0,54.0925,54.0925,54.0346,54.0442,14714.0
2021-05-25 13:55:00,55.98,56.01,55.96,55.97,16439.0,54.0442,54.0732,54.0249,54.0346,16439.0
2021-05-25 14:00:00,55.97,56.01,55.91,55.94,16864.0,54.0346,54.0732,53.9767,54.0056,16864.0
2021-05-25 14:05:00,55.94,55.96,55.93,55.95,14122.0,54.0056,54.0249,53.996,54.0153,14122.0
2021-05-25 14:10:00,55.95,55.95,55.85,55.91,41474.0,54.0153,54.0153,53.9187,53.9767,41474.0
2021-05-25 14:15:00,55.91,56.01,55.91,55.96,16667.0,53.9767,54.0732,53.9767,54.0249,16667.0
2021-05-25 14:20:00,55.96,55.97,55.9,55.94,15454.0,54.0249,54.0346,53.967,54.0056,15454.0
2021-05-25 14:25:00,55.94,55.96,55.92,55.93,11488.0,54.0056,54.0249,53.9863,53.996,11488.0
2021-05-25 14:30:00,55.94,55.96,55.86,55.86,22596.0,54.0056,54.0249,53.9284,53.9284,22596.0
2021-05-25 14:35:00,55.87,55.92,55.86,55.91,16635.0,53.938,53.9863,53.9284,53.9767,16635.0
2021-05-25 14:40:00,55.92,55.93,55.82,55.83,33584.0,53.9863,53.996,53.8898,53.8994,33584.0
2021-05-25 14:45:00,55.83,55.86,55.79,55.79,27723.0,53.8994,53.9284,53.8608,53.8608,27723.0
2021-05-25 14:50:00,55.8,55.84,55.78,55.81,19599.0,53.8705,53.9091,53.8512,53.8801,19599.0
2021-05-25 14:55:00,55.81,55.84,55.8,55.83,17864.0,53.8801,53.9091,53.8705,53.8994,17864.0
2021-05-25 15:00:00,55.83,55.83,55.74,55.74,15718.0,53.8994,53.8994,53.8125,53.8125,15718.0
2021-05-25 15:05:00,55.75,55.82,55.74,55.77,21208.0,53.8222,53.8898,53.8125,53.8415,21208.0
2021-05-25 15:10:00,55.77,55.81,55.72,55.73,22951.0,53.8415,53.8801,53.7932,53.8029,22951.0
2021-05-25 15:15:00,55.73,55.81,55.71,55.79,23143.0,53.8029,53.8801,53.7836,53.8608,23143.0
2021-05-25 15:20:00,55.8,55.87,55.79,55.83,29934.0,53.8705,53.938,53.8608,53.8994,29934.0
2021-05-25 15:25:00,55.84,55.86,55.8,55.82,17563.0,53.9091,53.9284,53.8705,53.8898,17563.0
2021-05-25 15:30:00,55.81,55.81,55.73,55.75,37644.0,53.8801,53.8801,53.8029,53.8222,37644.0
2021-05-25 15:35:00,55.75,55.8,55.72,55.79,41078.0,53.8222,53.8705,53.7932,53.8608,41078.0
2021-05-25 15:40:00,55.78,55.84,55.74,55.75,44526.0,53.8512,53.9091,53.8125,53.8222,44526.0
2021-05-25 15:45:00,55.75,55.75,55.64,55.64,45343.0,53.8222,53.8222,53.716,53.716,45343.0
2021-05-25 15:50:00,55.64,55.66,55.53,55.59,104059.0,53.716,53.7353,53.6098,53.6677,104059.0
2021-05-25 15:55:00,55.59,55.67,55.56,55.58,155770.0,53.6677,53.745,53.6388,53.6581,155770.0
2021-05-26 09:30:00,55.5,55.73,55.37,55.4,42903.0,53.5808,53.8029,53.4553,53.4843,42903.0
2021-05-26 09:35:00,55.4,55.52,55.38,55.47,12844.0,53.4843,53.6001,53.465,53.5519,12844.0
2021-05-26 09:40:00,55.5,55.53,55.43,55.5,12213.0,53.5808,53.6098,53.5133,53.5808,12213.0
2021-05-26 09:45:00,55.5,55.5,55.25,55.26,9674.0,53.5808,53.5808,53.3395,53.3491,9674.0
2021-05-26 09:50:00,55.26,55.31,55.18,55.29,16989.0,53.3491,53.3974,53.2719,53.3781,16989.0
2021-05-26 09:55:00,55.3,55.34,55.22,55.25,15967.0,53.3878,53.4264,53.3105,53.3395,15967.0
2021-05-26 10:00:00,55.26,55.36,55.21,55.35,25988.0,53.3491,53.4457,53.3009,53.436,25988.0
2021-05-26 10:05:00,55.37,55.48,55.34,55.48,8322.0,53.4553,53.5615,53.4264,53.5615,8322.0
2021-05-26 10:10:00,55.5,55.54,55.46,55.54,9840.0,53.5808,53.6195,53.5422,53.6195,9840.0
2021-05-26 10:15:00,55.55,55.55,55.49,55.51,38031.0,53.6291,53.6291,53.5712,53.5905,38031.0
2021-05-26 10:20:00,55.51,55.62,55.47,55.61,29009.0,53.5905,53.6967,53.5519,53.687,29009.0
2021-05-26 10:25:00,55.6,55.63,55.56,55.59,19511.0,53.6774,53.7063,53.6388,53.6677,19511.0
2021-05-26 10:30:00,55.58,55.58,55.5,55.51,7876.0,53.6581,53.6581,53.5808,53.5905,7876.0
2021-05-26 10:35:00,55.52,55.54,55.48,55.51,11601.0,53.6001,53.6195,53.5615,53.5905,11601.0
2021-05-26 10:40:00,55.52,55.6,55.52,55.55,15792.0,53.6001,53.6774,53.6001,53.6291,15792.0
2021-05-26 10:45:00,55.55,55.57,55.52,55.52,8065.0,53.6291,53.6484,53.6001,53.6001,8065.0
2021-05-26 10:50:00,55.53,55.54,55.47,55.48,14151.0,53.6098,53.6195,53.5519,53.5615,14151.0
2021-05-26 10:55:00,55.5,55.58,55.49,55.57,9167.0,53.5808,53.6581,53.5712,53.6484,9167.0
2021-05-26 11:00:00,55.57,55.58,55.53,55.55,12415.0,53.6484,53.6581,53.6098,53.6291,12415.0
2021-05-26 11:05:00,55.55,55.63,55.54,55.6,27835.0,53.6291,53.7063,53.6195,53.6774,27835.0
2021-05-26 11:10:00,55.6,55.6,55.53,55.54,9018.0,53.6774,53.6774,53.6098,53.6195,9018.0
2021-05-26 11:15:00,55.53,55.54,55.49,55.51,14473.0,53.6098,53.6195,53.5712,53.5905,14473.0
2021-05-26 11:20:00,55.51,55.52,55.45,55.5,17523.0,53.5905,53.6001,53.5326,53.5808,17523.0
2021-05-26 11:25:00,55.5,55.53,55.45,55.51,8651.0,53.5808,53.6098,53.5326,53.5905,8651.0
2021-05-26 11:30:00,55.51,55.52,55.48,55.52,9114.0,53.5905,53.6001,53.5615,53.6001,9114.0
2021-05-26 11:35:00,55.52,55.52,55.45,55.49,25962.0,53.6001,53.6001,53.5326,53.5712,25962.0
2021-05-26 11:40:00,55.5,55.51,55.47,55.49,10996.0,53.5808,53.5905,53.5519,53.5712,10996.0
2021-05-26 11:45:00,55.5,55.53,55.5,55.53,15354.0,53.5808,53.6098,53.5808,53.6098,15354.0
2021-05-26 11:50:00,55.53,55.54,55.48,55.5,37119.0,53.6098,53.6195,53.5615,53.5808,37119.0
2021-05-26 11:55:00,55.51,55.54,55.49,55.52,43043.0,53.5905,53.6195,53.5712,53.6001,43043.0
2021-05-26 12:00:00,55.52,55.64,55.52,55.63,11365.0,53.6001,53.716,53.6001,53.7063,11365.0
2021-05-26 12:05:00,55.62,55.63,55.57,55.59,16424.0,53.6967,53.7063,53.6484,53.6677,16424.0
2021-05-26 12:10:00,55.59,55.61,55.57,55.58,9710.0,53.6677,53.687,53.6484,53.6581,9710.0
2021-05-26 12:15:00,55.58,55.63,55.57,55.63,20545.0,53.6581,53.7063,53.6484,53.7063,20545.0
2021-05-26 12:20:00,55.63,55.64,55.58,55.62,21254.0,53.7063,53.716,53.6581,53.6967,21254.0
2021-05-26 12:25:00,55.62,55.62,55.55,55.56,8986.0,53.6967,53.6967,53.6291,53.6388,8986.0
2021-05-26 12:30:00,55.56,55.57,55.52,55.57,7203.0,53.6388,53.6484,53.6001,53.6484,7203.0
2021-05-26 12:35:00,55.57,55.58,55.55,55.58,7605.0,53.6484,53.6581,53.6291,53.6581,7605.0
2021-05-26 12:40:00,55.58,55.6,55.55,55.6,10627.0,53.6581,53.6774,53.6291,53.6774,10627.0
2021-05-26 12:45:00,55.59,55.62,55.58,55.61,15262.0,53.6677,53.6967,53.6581,53.687,15262.0
2021-05-26 12:50:00,55.62,55.62,55.6,55.6,14801.0,53.6967,53.6967,53.6774,53.6774,14801.0
2021-05-26 12:55:00,55.61,55.62,55.57,55.62,14318.0,53.687,53.6967,53.6484,53.6967,14318.0
2021-05-26 13:00:00,55.61,55.63,55.6,55.61,11720.0,53.687,53.7063,53.6774,53.687,11720.0
2021-05-26 13:05:00,55.61,55.63,55.51,55.53,13802.0,53.687,53.7063,53.5905,53.6098,13802.0
2021-05-26 13:10:00,55.54,55.61,55.53,55.6,12995.0,53.6195,53.687,53.6098,53.6774,12995.0
2021-05-26 13:15:00,55.59,55.63,55.58,55.62,7130.0,53.6677,53.7063,53.6581,53.6967,7130.0
2021-05-26 13:20:00,55.62,55.65,55.61,55.64,13303.0,53.6967,53.7257,53.687,53.716,13303.0
2021-05-26 13:25:00,55.64,55.65,55.61,55.63,12679.0,53.716,53.7257,53.687,53.7063,12679.0
2021-05-26 13:30:00,55.63,55.63,55.59,55.6,9197.0,53.7063,53.7063,53.6677,53.6774,9197.0
2021-05-26 13:35:00,55.61,55.62,55.57,55.59,9331.0,53.687,53.6967,53.6484,53.6677,9331.0
2021-05-26 13:40:00,55.58,55.62,55.54,55.54,21506.0,53.6581,53.6967,53.6195,53.6195,21506.0
2021-05-26 13:45:00,55.54,55.55,55.49,55.51,11987.0,53.6195,53.6291,53.5712,53.5905,11987.0
2021-05-26 13:50:00,55.51,55.54,55.49,55.52,9435.0,53.5905,53.6195,53.5712,53.6001,9435.0
2021-05-26 13:55:00,55.52,55.52,55.49,55.49,15248.0,53.6001,53.6001,53.5712,53.5712,15248.0
2021-05-26 14:00:00,55.51,55.55,55.5,55.51,9827.0,53.5905,53.6291,53.5808,53.5905,9827.0
2021-05-26 14:05:00,55.52,55.55,55.52,55.55,11777.0,53.6001,53.6291,53.6001,53.6291,11777.0
2021-05-26 14:10:00,55.55,55.57,55.54,55.57,11731.0,53.6291,53.6484,53.6195,53.6484,11731.0
2021-05-26 14:15:00,55.57,55.57,55.53,55.56,15836.0,53.6484,53.6484,53.6098,53.6388,15836.0
2021-05-26 14:20:00,55.57,55.6,55.56,55.59,19827.0,53.6484,53.6774,53.6388,53.6677,19827.0
2021-05-26 14:25:00,55.59,55.6,55.54,55.59,31742.0,53.6677,53.6774,53.6195,53.6677,31742.0
2021-05-26 14:30:00,55.59,55.6,55.56,55.6,16273.0,53.6677,53.6774,53.6388,53.6774,16273.0
2021-05-26 14:35:00,55.6,55.6,55.57,55.58,13647.0,53.6774,53.6774,53.6484,53.6581,13647.0
2021-05-26 14:40:00,55.58,55.58,55.56,55.58,8600.0,53.6581,53.6581,53.6388,53.6581,8600.0
2021-05-26 14:45:00,55.58,55.58,55.54,55.54,20146.0,53.6581,53.6581,53.6195,53.6195,20146.0
2021-05-26 14:50:00,55.55,55.56,55.48,55.48,21986.0,53.6291,53.6388,53.5615,53.5615,21986.0
2021-05-26 14:55:00,55.49,55.53,55.46,55.5,8470.0,53.5712,53.6098,53.5422,53.5808,8470.0
2021-05-26 15:00:00,55.51,55.56,55.5,55.54,9872.0,53.5905,53.6388,53.5808,53.6195,9872.0
2021-05-26 15:05:00,55.54,55.55,55.51,55.52,11929.0,53.6195,53.6291,53.5905,53.6001,11929.0
2021-05-26 15:10:00,55.52,55.55,55.5,55.54,7026.0,53.6001,53.6291,53.5808,53.6195,7026.0
2021-05-26 15:15:00,55.54,55.55,55.49,55.5,15669.0,53.6195,53.6291,53.5712,53.5808,15669.0
2021-05-26 15:20:00,55.51,55.55,55.47,55.48,18604.0,53.5905,53.6291,53.5519,53.5615,18604.0
2021-05-26 15:25:00,55.48,55.52,55.45,55.52,15923.0,53.5615,53.6001,53.5326,53.6001,15923.0
2021-05-26 15:30:00,55.52,55.55,55.5,55.54,31360.0,53.6001,53.6291,53.5808,53.6195,31360.0
2021-05-26 15:35:00,55.54,55.58,55.53,55.55,24101.0,53.6195,53.6581,53.6098,53.6291,24101.0
2021-05-26 15:40:00,55.55,55.59,55.5,55.55,28516.0,53.6291,53.6677,53.5808,53.6291,28516.0
2021-05-26 15:45:00,55.56,55.57,55.54,55.55,27328.0,53.6388,53.6484,53.6195,53.6291,27328.0
2021-05-26 15:50:00,55.55,55.56,55.51,55.52,48681.0,53.6291,53.6388,53.5905,53.6001,48681.0
2021-05-26 15:55:00,55.52,55.56,55.46,55.56,177845.0,53.6001,53.6388,53.5422,53.6388,177845.0
2021-05-27 09:30:00,55.5,55.73,55.48,55.73,109665.0,53.5808,53.8029,53.5615,53.8029,109665.0
2021-05-27 09:35:00,55.81,55.87,55.68,55.74,30204.0,53.8801,53.938,53.7546,53.8125,30204.0
2021-05-27 09:40:00,55.77,55.88,55.67,55.67,9707.0,53.8415,53.9477,53.745,53.745,9707.0
2021-05-27 09:45:00,55.67,55.69,55.52,55.62,30416.0,53.745,53.7643,53.6001,53.6967,30416.0
2021-05-27 09:50:00,55.61,55.77,55.61,55.74,27503.0,53.687,53.8415,53.687,53.8125,27503.0
2021-05-27 09:55:00,55.75,55.81,55.7,55.78,21733.0,53.8222,53.8801,53.7739,53.8512,21733.0
2021-05-27 10:00:00,55.76,55.77,55.67,55.75,18381.0,53.8318,53.8415,53.745,53.8222,18381.0
2021-05-27 10:05:00,55.74,55.76,55.65,55.69,8350.0,53.8125,53.8318,53.7257,53.7643,8350.0
2021-05-27 10:10:00,55.69,55.7,55.58,55.66,4506.0,53.7643,53.7739,53.6581,53.7353,4506.0
2021-05-27 10:15:00,55.66,55.7,55.62,55.69,5388.0,53.7353,53.7739,53.6967,53.7643,5388.0
2021-05-27 10:20:00,55.71,55.73,55.66,55.71,7165.0,53.7836,53.8029,53.7353,53.7836,7165.0
2021-05-27 10:25:00,55.71,55.71,55.6,55.61,8029.0,53.7836,53.7836,53.6774,53.687,8029.0
2021-05-27 10:30:00,55.61,55.61,55.5,55.56,9045.0,53.687,53.687,53.5808,53.6388,9045.0
2021-05-27 10:35:00,55.56,55.57,55.5,55.5,17405.0,53.6388,53.6484,53.5808,53.5808,17405.0
2021-05-27 10:40:00,55.51,55.51,55.38,55.41,19493.0,53.5905,53.5905,53.465,53.494,19493.0
2021-05-27 10:45:00,55.41,55.51,55.39,55.45,44588.0,53.494,53.5905,53.4746,53.5326,44588.0
2021-05-27 10:50:00,55.46,55.5,55.32,55.49,19014.0,53.5422,53.5808,53.4071,53.5712,19014.0
2021-05-27 10:55:00,55.5,55.52,55.42,55.47,19072.0,53.5808,53.6001,53.5036,53.5519,19072.0
2021-05-27 11:00:00,55.48,55.51,55.43,55.48,12153.0,53.5615,53.5905,53.5133,53.5615,12153.0
2021-05-27 11:05:00,55.47,55.52,55.46,55.46,9057.0,53.5519,53.6001,53.5422,53.5422,9057.0
2021-05-27 11:10:00,55.47,55.47,55.39,55.41,14673.0,53.5519,53.5519,53.4746,53.494,14673.0
2021-05-27 11:15:00,55.42,55.44,55.38,55.41,9660.0,53.5036,53.5229,53.465,53.494,9660.0
2021-05-27 11:20:00,55.41,55.43,55.4,55.4,8126.0,53.494,53.5133,53.4843,53.4843,8126.0
2021-05-27 11:25:00,55.41,55.47,55.4,55.42,10188.0,53.494,53.5519,53.4843,53.5036,10188.0
2021-05-27 11:30:00,55.38,55.38,55.32,55.36,12565.0,53.465,53.465,53.4071,53.4457,12565.0
2021-05-27 11:35:00,55.36,55.41,55.35,55.38,7735.0,53.4457,53.494,53.436,53.465,7735.0
2021-05-27 11:40:00,55.39,55.42,55.39,55.4,6644.0,53.4746,53.5036,53.4746,53.4843,6644.0
2021-05-27 11:45:00,55.4,55.42,55.38,55.41,12991.0,53.4843,53.5036,53.465,53.494,12991.0
2021-05-27 11:50:00,55.42,55.45,55.41,55.42,21533.0,53.5036,53.5326,53.494,53.5036,21533.0
2021-05-27 11:55:00,55.43,55.47,55.42,55.47,15674.0,53.5133,53.5519,53.5036,53.5519,15674.0
2021-05-27 12:00:00,55.47,55.49,55.44,55.48,13658.0,53.5519,53.5712,53.5229,53.5615,13658.0
2021-05-27 12:05:00,55.47,55.48,55.45,55.46,3664.0,53.5519,53.5615,53.5326,53.5422,3664.0
2021-05-27 12:10:00,55.45,55.46,55.43,55.44,12539.0,53.5326,53.5422,53.5133,53.5229,12539.0
2021-05-27 12:15:00,55.45,55.46,55.43,55.46,11499.0,53.5326,53.5422,53.5133,53.5422,11499.0
2021-05-27 12:20:00,55.46,55.57,55.44,55.57,55349.0,53.5422,53.6484,53.5229,53.6484,55349.0
2021-05-27 12:25:00,55.56,55.56,55.48,55.51,11626.0,53.6388,53.6388,53.5615,53.5905,11626.0
2021-05-27 12:30:00,55.52,55.55,55.5,55.53,6662.0,53.6001,53.6291,53.5808,53.6098,6662.0
2021-05-27 12:35:00,55.52,55.56,55.52,55.54,4422.0,53.6001,53.6388,53.6001,53.6195,4422.0
2021-05-27 12:40:00,55.55,55.56,55.54,55.54,4882.0,53.6291,53.6388,53.6195,53.6195,4882.0
2021-05-27 12:45:00,55.53,55.54,55.5,55.54,9384.0,53.6098,53.6195,53.5808,53.6195,9384.0
2021-05-27 12:50:00,55.53,55.54,55.49,55.5,10845.0,53.6098,53.6195,53.5712,53.5808,10845.0
2021-05-27 12:55:00,55.51,55.52,55.48,55.49,12023.0,53.5905,53.6001,53.5615,53.5712,12023.0
2021-05-27 13:00:00,55.5,55.51,55.46,55.47,8725.0,53.5808,53.5905,53.5422,53.5519,8725.0
2021-05-27 13:05:00,55.47,55.5,55.46,55.47,7865.0,53.5519,53.5808,53.5422,53.5519,7865.0
2021-05-27 13:10:00,55.47,55.47,55.42,55.42,6384.0,53.5519,53.5519,53.5036,53.5036,6384.0
2021-05-27 13:15:00,55.42,55.42,55.4,55.4,5211.0,53.5036,53.5036,53.4843,53.4843,5211.0
2021-05-27 13:20:00,55.41,55.43,55.4,55.41,7142.0,53.494,53.5133,53.4843,53.494,7142.0
2021-05-27 13:25:00,55.41,55.42,55.32,55.35,50420.0,53.494,53.5036,53.4071,53.436,50420.0
2021-05-27 13:30:00,55.36,55.38,55.33,55.34,14105.0,53.4457,53.465,53.4167,53.4264,14105.0
2021-05-27 13:35:00,55.34,55.34,55.25,55.3,22734.0,53.4264,53.4264,53.3395,53.3878,22734.0
2021-05-27 13:40:00,55.3,55.31,55.29,55.3,8220.0,53.3878,53.3974,53.3781,53.3878,8220.0
2021-05-27 13:45:00,55.3,55.32,55.3,55.3,16659.0,53.3878,53.4071,53.3878,53.3878,16659.0
2021-05-27 13:50:00,55.3,55.33,55.3,55.32,13284.0,53.3878,53.4167,53.3878,53.4071,13284.0
2021-05-27 13:55:00,55.32,55.34,55.31,55.33,13468.0,53.4071,53.4264,53.3974,53.4167,13468.0
2021-05-27 14:00:00,55.33,55.37,55.31,55.37,12608.0,53.4167,53.4553,53.3974,53.4553,12608.0
2021-05-27 14:05:00,55.37,55.43,55.35,55.35,8868.0,53.4553,53.5133,53.436,53.436,8868.0
2021-05-27 14:10:00,55.36,55.4,55.34,55.39,7143.0,53.4457,53.4843,53.4264,53.4746,7143.0
2021-05-27 14:15:00,55.39,55.39,55.35,55.37,21255.0,53.4746,53.4746,53.436,53.4553,21255.0
2021-05-27 14:20:00,55.37,55.38,55.35,55.36,7328.0,53.4553,53.465,53.436,53.4457,7328.0
2021-05-27 14:25:00,55.35,55.43,55.34,55.42,23528.0,53.436,53.5133,53.4264,53.5036,23528.0
2021-05-27 14:30:00,55.41,55.47,55.4,55.47,16459.0,53.494,53.5519,53.4843,53.5519,16459.0
2021-05-27 14:35:00,55.47,55.47,55.39,55.43,22414.0,53.5519,53.5519,53.4746,53.5133,22414.0
2021-05-27 14:40:00,55.43,55.44,55.4,55.41,12853.0,53.5133,53.5229,53.4843,53.494,12853.0
2021-05-27 14:45:00,55.41,55.41,55.36,55.37,8852.0,53.494,53.494,53.4457,53.4553,8852.0
2021-05-27 14:50:00,55.38,55.42,55.35,55.41,20222.0,53.465,53.5036,53.436,53.494,20222.0
2021-05-27 14:55:00,55.41,55.5,55.41,55.5,11126.0,53.494,53.5808,53.494,53.5808,11126.0
2021-05-27 15:00:00,55.49,55.52,55.42,55.43,65173.0,53.5712,53.6001,53.5036,53.5133,65173.0
2021-05-27 15:05:00,55.44,55.52,55.42,55.48,16524.0,53.5229,53.6001,53.5036,53.5615,16524.0
2021-05-27 15:10:00,55.48,55.51,55.47,55.48,37914.0,53.5615,53.5905,53.5519,53.5615,37914.0
2021-05-27 15:15:00,55.48,55.54,55.48,55.54,21961.0,53.5615,53.6195,53.5615,53.6195,21961.0
2021-05-27 15:20:00,55.53,55.53,55.5,55.53,10303.0,53.6098,53.6098,53.5808,53.6098,10303.0
2021-05-27 15:25:00,55.53,55.56,55.52,55.56,40029.0,53.6098,53.6388,53.6001,53.6388,40029.0
2021-05-27 15:30:00,55.56,55.59,55.49,55.55,38199.0,53.6388,53.6677,53.5712,53.6291,38199.0
2021-05-27 15:35:00,55.55,55.63,55.55,55.6,30328.0,53.6291,53.7063,53.6291,53.6774,30328.0
2021-05-27 15:40:00,55.6,55.68,55.58,55.66,50790.0,53.6774,53.7546,53.6581,53.7353,50790.0
2021-05-27 15:45:00,55.66,55.72,55.63,55.64,38488.0,53.7353,53.7932,53.7063,53.716,38488.0
2021-05-27 15:50:00,55.65,55.77,55.65,55.75,96921.0,53.7257,53.8415,53.7257,53.8222,96921.0
2021-05-27 15:55:00,55.76,55.83,55.65,55.7,198511.0,53.8318,53.8994,53.7257,53.7739,198511.0
2021-05-28 09:30:00,55.86,55.93,55.36,55.47,61919.0,53.9284,53.996,53.4457,53.5519,61919.0
2021-05-28 09:35:00,55.53,55.53,55.4,55.46,23260.0,53.6098,53.6098,53.4843,53.5422,23260.0
2021-05-28 09:40:00,55.47,55.53,55.39,55.53,21377.0,53.5519,53.6098,53.4746,53.6098,21377.0
2021-05-28 09:45:00,55.54,55.56,55.48,55.52,19143.0,53.6195,53.6388,53.5615,53.6001,19143.0
2021-05-28 09:50:00,55.52,55.7,55.5,55.61,17231.0,53.6001,53.7739,53.5808,53.687,17231.0
2021-05-28 09:55:00,55.61,55.69,55.6,55.62,16621.0,53.687,53.7643,53.6774,53.6967,16621.0
2021-05-28 10:00:00,55.62,55.63,55.47,55.5,12134.0,53.6967,53.7063,53.5519,53.5808,12134.0
2021-05-28 10:05:00,55.51,55.52,55.47,55.49,16829.0,53.5905,53.6001,53.5519,53.5712,16829.0
2021-05-28 10:10:00,55.48,55.48,55.37,55.42,36016.0,53.5615,53.5615,53.4553,53.5036,36016.0
2021-05-28 10:15:00,55.43,55.45,55.34,55.35,18988.0,53.5133,53.5326,53.4264,53.436,18988.0
2021-05-28 10:20:00,55.34,55.41,55.29,55.39,18761.0,53.4264,53.494,53.3781,53.4746,18761.0
2021-05-28 10:25:00,55.38,55.47,55.38,55.46,11439.0,53.465,53.5519,53.465,53.5422,11439.0
2021-05-28 10:30:00,55.46,55.56,55.46,55.54,13899.0,53.5422,53.6388,53.5422,53.6195,13899.0
2021-05-28 10:35:00,55.54,55.54,55.46,55.5,10670.0,53.6195,53.6195,53.5422,53.5808,10670.0
2021-05-28 10:40:00,55.5,55.53,55.49,55.53,6846.0,53.5808,53.6098,53.5712,53.6098,6846.0
2021-05-28 10:45:00,55.52,55.52,55.46,55.5,12914.0,53.6001,53.6001,53.5422,53.5808,12914.0
2021-05-28 10:50:00,55.5,55.54,55.48,55.54,11631.0,53.5808,53.6195,53.5615,53.6195,11631.0
2021-05-28 10:55:00,55.53,55.56,55.45,55.48,42447.0,53.6098,53.6388,53.5326,53.5615,42447.0
2021-05-28 11:00:00,55.48,55.49,55.47,55.49,19164.0,53.5615,53.5712,53.5519,53.5712,19164.0
2021-05-28 11:05:00,55.5,55.65,55.5,55.62,64114.0,53.5808,53.7257,53.5808,53.6967,64114.0
2021-05-28 11:10:00,55.62,55.62,55.57,55.59,6601.0,53.6967,53.6967,53.6484,53.6677,6601.0
2021-05-28 11:15:00,55.59,55.62,55.59,55.59,10165.0,53.6677,53.6967,53.6677,53.6677,10165.0
2021-05-28 11:20:00,55.62,55.66,55.59,55.65,14732.0,53.6967,53.7353,53.6677,53.7257,14732.0
2021-05-28 11:25:00,55.64,55.66,55.63,55.65,7754.0,53.716,53.7353,53.7063,53.7257,7754.0
2021-05-28 11:30:00,55.65,55.68,55.62,55.64,11567.0,53.7257,53.7546,53.6967,53.716,11567.0
2021-05-28 11:35:00,55.65,55.68,55.63,55.66,7750.0,53.7257,53.7546,53.7063,53.7353,7750.0
2021-05-28 11:40:00,55.66,55.66,55.61,55.65,11306.0,53.7353,53.7353,53.687,53.7257,11306.0
2021-05-28 11:45:00,55.65,55.66,55.63,55.66,7593.0,53.7257,53.7353,53.7063,53.7353,7593.0
2021-05-28 11:50:00,55.66,55.67,55.63,55.66,10280.0,53.7353,53.745,53.7063,53.7353,10280.0
2021-05-28 11:55:00,55.66,55.68,55.64,55.64,9943.0,53.7353,53.7546,53.716,53.716,9943.0
2021-05-28 12:00:00,55.64,55.65,55.63,55.64,5811.0,53.716,53.7257,53.7063,53.716,5811.0
2021-05-28 12:05:00,55.65,55.66,55.64,55.64,14426.0,53.7257,53.7353,53.716,53.716,14426.0
2021-05-28 12:10:00,55.64,55.7,55.63,55.69,8965.0,53.716,53.7739,53.7063,53.7643,8965.0
2021-05-28 12:15:00,55.7,55.81,55.69,55.81,40193.0,53.7739,53.8801,53.7643,53.8801,40193.0
2021-05-28 12:20:00,55.82,55.83,55.75,55.75,19081.0,53.8898,53.8994,53.8222,53.8222,19081.0
2021-05-28 12:25:00,55.75,55.75,55.71,55.73,5560.0,53.8222,53.8222,53.7836,53.8029,5560.0
2021-05-28 12:30:00,55.72,55.72,55.69,55.72,7199.0,53.7932,53.7932,53.7643,53.7932,7199.0
2021-05-28 12:35:00,55.71,55.74,55.71,55.73,8238.0,53.7836,53.8125,53.7836,53.8029,8238.0
2021-05-28 12:40:00,55.72,55.73,55.66,55.68,17309.0,53.7932,53.8029,53.7353,53.7546,17309.0
2021-05-28 12:45:00,55.68,55.69,55.64,55.66,10642.0,53.7546,53.7643,53.716,53.7353,10642.0
2021-05-28 12:50:00,55.66,55.68,55.65,55.68,9741.0,53.7353,53.7546,53.7257,53.7546,9741.0
2021-05-28 12:55:00,55.69,55.69,55.65,55.65,4987.0,53.7643,53.7643,53.7257,53.7257,4987.0
2021-05-28 13:00:00,55.66,55.7,55.66,55.69,7286.0,53.7353,53.7739,53.7353,53.7643,7286.0
2021-05-28 13:05:00,55.68,55.68,55.61,55.64,14624.0,53.7546,53.7546,53.687,53.716,14624.0
2021-05-28 13:10:00,55.64,55.67,55.64,55.65,7092.0,53.716,53.745,53.716,53.7257,7092.0
2021-05-28 13:15:00,55.65,55.69,55.63,55.68,11576.0,53.7257,53.7643,53.7063,53.7546,11576.0
2021-05-28 13:20:00,55.69,55.73,55.67,55.71,20816.0,53.7643,53.8029,53.745,53.7836,20816.0
2021-05-28 13:25:00,55.71,55.73,55.69,55.69,8400.0,53.7836,53.8029,53.7643,53.7643,8400.0
2021-05-28 13:30:00,55.7,55.74,55.69,55.73,5835.0,53.7739,53.8125,53.7643,53.8029,5835.0
2021-05-28 13:35:00,55.73,55.73,55.69,55.69,12272.0,53.8029,53.8029,53.7643,53.7643,12272.0
2021-05-28 13:40:00,55.69,55.71,55.66,55.7,14432.0,53.7643,53.7836,53.7353,53.7739,14432.0
2021-05-28 13:45:00,55.7,55.72,55.69,55.71,16879.0,53.7739,53.7932,53.7643,53.7836,16879.0
2021-05-28 13:50:00,55.73,55.73,55.7,55.71,9864.0,53.8029,53.8029,53.7739,53.7836,9864.0
2021-05-28 13:55:00,55.71,55.72,55.68,55.7,19851.0,53.7836,53.7932,53.7546,53.7739,19851.0
2021-05-28 14:00:00,55.7,55.71,55.69,55.71,5501.0,53.7739,53.7836,53.7643,53.7836,5501.0
2021-05-28 14:05:00,55.71,55.73,55.68,55.71,23332.0,53.7836,53.8029,53.7546,53.7836,23332.0
2021-05-28 14:10:00,55.71,55.71,55.66,55.7,23585.0,53.7836,53.7836,53.7353,53.7739,23585.0
2021-05-28 14:15:00,55.7,55.76,55.69,55.73,15338.0,53.7739,53.8318,53.7643,53.8029,15338.0
2021-05-28 14:20:00,55.73,55.77,55.71,55.72,34955.0,53.8029,53.8415,53.7836,53.7932,34955.0
2021-05-28 14:25:00,55.72,55.73,55.68,55.73,19408.0,53.7932,53.8029,53.7546,53.8029,19408.0
2021-05-28 14:30:00,55.72,55.75,55.71,55.75,27154.0,53.7932,53.8222,53.7836,53.8222,27154.0
2021-05-28 14:35:00,55.74,55.74,55.7,55.71,29811.0,53.8125,53.8125,53.7739,53.7836,29811.0
2021-05-28 14:40:00,55.71,55.72,55.69,55.69,19483.0,53.7836,53.7932,53.7643,53.7643,19483.0
2021-05-28 14:45:00,55.7,55.71,55.68,55.7,33874.0,53.7739,53.7836,53.7546,53.7739,33874.0
2021-05-28 14:50:00,55.7,55.71,55.67,55.7,19245.0,53.7739,53.7836,53.745,53.7739,19245.0
2021-05-28 14:55:00,55.71,55.75,55.7,55.71,25730.0,53.7836,53.8222,53.7739,53.7836,25730.0
2021-05-28 15:00:00,55.71,55.75,55.69,55.73,26091.0,53.7836,53.8222,53.7643,53.8029,26091.0
2021-05-28 15:05:00,55.73,55.77,55.71,55.75,17659.0,53.8029,53.8415,53.7836,53.8222,17659.0
2021-05-28 15:10:00,55.75,55.77,55.7,55.75,15482.0,53.8222,53.8415,53.7739,53.8222,15482.0
2021-05-28 15:15:00,55.75,55.76,55.72,55.76,13703.0,53.8222,53.8318,53.7932,53.8318,13703.0
2021-05-28 15:20:00,55.76,55.78,55.74,55.78,14852.0,53.8318,53.8512,53.8125,53.8512,14852.0
2021-05-28 15:25:00,55.78,55.78,55.76,55.77,17083.0,53.8512,53.8512,53.8318,53.8415,17083.0
2021-05-28 15:30:00,55.76,55.78,55.73,55.76,38831.0,53.8318,53.8512,53.8029,53.8318,38831.0
2021-05-28 15:35:00,55.77,55.78,55.75,55.77,24134.0,53.8415,53.8512,53.8222,53.8415,24134.0
2021-05-28 15:40:00,55.77,55.77,55.73,55.74,35204.0,53.8415,53.8415,53.8029,53.8125,35204.0
2021-05-28 15:45:00,55.74,55.78,55.73,55.76,45946.0,53.8125,53.8512,53.8029,53.8318,45946.0
2021-05-28 15:50:00,55.77,55.8,55.74,55.75,92621.0,53.8415,53.8705,53.8125,53.8222,92621.0
2021-05-28 15:55:00,55.74,55.76,55.69,55.7,134418.0,53.8125,53.8318,53.7643,53.7739,134418.0
2021-06-01 09:30:00,56.33,56.69,56.15,56.19,112316.0,54.3821,54.7297,54.2084,54.247,112316.0
2021-06-01 09:35:00,56.17,56.28,56.06,56.08,30290.0,54.2277,54.3339,54.1215,54.1408,30290.0
2021-06-01 09:40:00,56.1,56.28,56.07,56.28,38267.0,54.1601,54.3339,54.1311,54.3339,38267.0
2021-06-01 09:45:00,56.29,56.47,56.25,56.39,65589.0,54.3435,54.5173,54.3049,54.4401,65589.0
2021-06-01 09:50:00,56.39,56.4,56.28,56.38,17804.0,54.4401,54.4497,54.3339,54.4304,17804.0
2021-06-01 09:55:00,56.36,56.36,56.29,56.32,11614.0,54.4111,54.4111,54.3435,54.3725,11614.0
2021-06-01 10:00:00,56.32,56.4,56.32,56.36,29266.0,54.3725,54.4497,54.3725,54.4111,29266.0
2021-06-01 10:05:00,56.33,56.4,56.3,56.36,33566.0,54.3821,54.4497,54.3532,54.4111,33566.0
2021-06-01 10:10:00,56.35,56.37,56.3,56.31,20395.0,54.4014,54.4208,54.3532,54.3628,20395.0
2021-06-01 10:15:00,56.3,56.3,56.12,56.25,36984.0,54.3532,54.3532,54.1794,54.3049,36984.0
2021-06-01 10:20:00,56.28,56.28,56.11,56.12,27603.0,54.3339,54.3339,54.1697,54.1794,27603.0
2021-06-01 10:25:00,56.13,56.16,56.07,56.13,17931.0,54.1891,54.218,54.1311,54.1891,17931.0
2021-06-01 10:30:00,56.14,56.23,56.13,56.22,17280.0,54.1987,54.2856,54.1891,54.2759,17280.0
2021-06-01 10:35:00,56.24,56.26,56.16,56.17,19457.0,54.2953,54.3146,54.218,54.2277,19457.0
2021-06-01 10:40:00,56.16,56.26,56.16,56.21,13581.0,54.218,54.3146,54.218,54.2663,13581.0
2021-06-01 10:45:00,56.2,56.2,56.04,56.04,6745.0,54.2566,54.2566,54.1022,54.1022,6745.0
2021-06-01 10:50:00,56.05,56.08,56.02,56.04,12562.0,54.1118,54.1408,54.0829,54.1022,12562.0
2021-06-01 10:55:00,56.04,56.11,56.02,56.09,13637.0,54.1022,54.1697,54.0829,54.1504,13637.0
2021-06-01 11:00:00,56.09,56.09,56.0,56.01,7640.0,54.1504,54.1504,54.0635,54.0732,7640.0
2021-06-01 11:05:00,56.02,56.03,55.99,56.03,19882.0,54.0829,54.0925,54.0539,54.0925,19882.0
2021-06-01 11:10:00,56.03,56.07,56.0,56.05,20799.0,54.0925,54.1311,54.0635,54.1118,20799.0
2021-06-01 11:15:00,56.06,56.09,56.04,56.07,10451.0,54.1215,54.1504,54.1022,54.1311,10451.0
2021-06-01 11:20:00,56.07,56.15,56.06,56.15,15849.0,54.1311,54.2084,54.1215,54.2084,15849.0
2021-06-01 11:25:00,56.15,56.21,56.14,56.19,25006.0,54.2084,54.2663,54.1987,54.247,25006.0
2021-06-01 11:30:00,56.19,56.2,56.17,56.2,7104.0,54.247,54.2566,54.2277,54.2566,7104.0
2021-06-01 11:35:00,56.2,56.24,56.17,56.23,12799.0,54.2566,54.2953,54.2277,54.2856,12799.0
2021-06-01 11:40:00,56.23,56.23,56.17,56.19,5832.0,54.2856,54.2856,54.2277,54.247,5832.0
2021-06-01 11:45:00,56.18,56.19,56.09,56.1,14174.0,54.2373,54.247,54.1504,54.1601,14174.0
2021-06-01 11:50:00,56.09,56.11,56.07,56.09,7505.0,54.1504,54.1697,54.1311,54.1504,7505.0
2021-06-01 11:55:00,56.09,56.17,56.08,56.15,7907.0,54.1504,54.2277,54.1408,54.2084,7907.0
2021-06-01 12:00:00,56.13,56.14,56.08,56.13,10959.0,54.1891,54.1987,54.1408,54.1891,10959.0
2021-06-01 12:05:00,56.13,56.18,56.11,56.16,14485.0,54.1891,54.2373,54.1697,54.218,14485.0
2021-06-01 12:10:00,56.16,56.16,56.1,56.11,7692.0,54.218,54.218,54.1601,54.1697,7692.0
2021-06-01 12:15:00,56.1,56.13,56.02,56.02,11291.0,54.1601,54.1891,54.0829,54.0829,11291.0
2021-06-01 12:20:00,56.02,56.09,56.02,56.05,16477.0,54.0829,54.1504,54.0829,54.1118,16477.0
2021-06-01 12:25:00,56.04,56.11,56.03,56.07,7760.0,54.1022,54.1697,54.0925,54.1311,7760.0
2021-06-01 12:30:00,56.08,56.11,56.05,56.11,30227.0,54.1408,54.1697,54.1118,54.1697,30227.0
2021-06-01 12:35:00,56.12,56.14,56.11,56.14,4911.0,54.1794,54.1987,54.1697,54.1987,4911.0
2021-06-01 12:40:00,56.14,56.14,56.07,56.07,7822.0,54.1987,54.1987,54.1311,54.1311,7822.0
2021-06-01 12:45:00,56.07,56.13,56.07,56.12,7989.0,54.1311,54.1891,54.1311,54.1794,7989.0
2021-06-01 12:50:00,56.11,56.15,56.1,56.11,10856.0,54.1697,54.2084,54.1601,54.1697,10856.0
2021-06-01 12:55:00,56.11,56.12,56.08,56.1,3997.0,54.1697,54.1794,54.1408,54.1601,3997.0
2021-06-01 13:00:00,56.1,56.1,56.02,56.02,6551.0,54.1601,54.1601,54.0829,54.0829,6551.0
2021-06-01 13:05:00,56.02,56.02,55.93,55.94,19268.0,54.0829,54.0829,53.996,54.0056,19268.0
2021-06-01 13:10:00,55.93,55.95,55.92,55.92,6042.0,53.996,54.0153,53.9863,53.9863,6042.0
2021-06-01 13:15:00,55.93,55.94,55.91,55.91,9997.0,53.996,54.0056,53.9767,53.9767,9997.0
2021-06-01 13:20:00,55.91,55.91,55.87,55.88,7727.0,53.9767,53.9767,53.938,53.9477,7727.0
2021-06-01 13:25:00,55.87,55.87,55.78,55.79,18227.0,53.938,53.938,53.8512,53.8608,18227.0
2021-06-01 13:30:00,55.79,55.87,55.79,55.85,8854.0,53.8608,53.938,53.8608,53.9187,8854.0
2021-06-01 13:35:00,55.87,55.87,55.81,55.83,8851.0,53.938,53.938,53.8801,53.8994,8851.0
2021-06-01 13:40:00,55.83,55.84,55.81,55.84,9853.0,53.8994,53.9091,53.8801,53.9091,9853.0
2021-06-01 13:45:00,55.83,55.84,55.78,55.78,18569.0,53.8994,53.9091,53.8512,53.8512,18569.0
2021-06-01 13:50:00,55.77,55.82,55.77,55.81,7418.0,53.8415,53.8898,53.8415,53.8801,7418.0
2021-06-01 13:55:00,55.81,55.81,55.76,55.78,8922.0,53.8801,53.8801,53.8318,53.8512,8922.0
2021-06-01 14:00:00,55.78,55.79,55.76,55.78,6186.0,53.8512,53.8608,53.8318,53.8512,6186.0
2021-06-01 14:05:00,55.79,55.81,55.76,55.78,10261.0,53.8608,53.8801,53.8318,53.8512,10261.0
2021-06-01 14:10:00,55.79,55.8,55.77,55.78,10674.0,53.8608,53.8705,53.8415,53.8512,10674.0
2021-06-01 14:15:00,55.77,55.82,55.77,55.81,12510.0,53.8415,53.8898,53.8415,53.8801,12510.0
2021-06-01 14:20:00,55.81,55.82,55.8,55.81,10740.0,53.8801,53.8898,53.8705,53.8801,10740.0
2021-06-01 14:25:00,55.81,55.82,55.78,55.82,9529.0,53.8801,53.8898,53.8512,53.8898,9529.0
2021-06-01 14:30:00,55.82,55.83,55.78,55.79,13625.0,53.8898,53.8994,53.8512,53.8608,13625.0
2021-06-01 14:35:00,55.79,55.82,55.79,55.81,15081.0,53.8608,53.8898,53.8608,53.8801,15081.0
2021-06-01 14:40:00,55.81,55.82,55.77,55.82,13179.0,53.8801,53.8898,53.8415,53.8898,13179.0
2021-06-01 14:45:00,55.83,55.83,55.79,55.8,7979.0,53.8994,53.8994,53.8608,53.8705,7979.0
2021-06-01 14:50:00,55.8,55.81,55.77,55.8,8731.0,53.8705,53.8801,53.8415,53.8705,8731.0
2021-06-01 14:55:00,55.8,55.86,55.79,55.86,7421.0,53.8705,53.9284,53.8608,53.9284,7421.0
2021-06-01 15:00:00,55.86,55.88,55.84,55.87,13052.0,53.9284,53.9477,53.9091,53.938,13052.0
2021-06-01 15:05:00,55.87,55.88,55.83,55.88,9481.0,53.938,53.9477,53.8994,53.9477,9481.0
2021-06-01 15:10:00,55.87,55.93,55.86,55.92,18621.0,53.938,53.996,53.9284,53.9863,18621.0
2021-06-01 15:15:00,55.91,55.92,55.86,55.87,14721.0,53.9767,53.9863,53.9284,53.938,14721.0
2021-06-01 15:20:00,55.87,55.87,55.83,55.86,14986.0,53.938,53.938,53.8994,53.9284,14986.0
2021-06-01 15:25:00,55.86,55.86,55.82,55.83,10684.0,53.9284,53.9284,53.8898,53.8994,10684.0
2021-06-01 15:30:00,55.83,55.84,55.75,55.78,27252.0,53.8994,53.9091,53.8222,53.8512,27252.0
2021-06-01 15:35:00,55.79,55.79,55.74,55.77,31325.0,53.8608,53.8608,53.8125,53.8415,31325.0
2021-06-01 15:40:00,55.77,55.77,55.72,55.72,18850.0,53.8415,53.8415,53.7932,53.7932,18850.0
2021-06-01 15:45:00,55.73,55.74,55.69,55.71,38545.0,53.8029,53.8125,53.7643,53.7836,38545.0
2021-06-01 15:50:00,55.7,55.82,55.68,55.8,51444.0,53.7739,53.8898,53.7546,53.8705,51444.0
2021-06-01 15:55:00,55.79,55.79,55.68,55.71,101421.0,53.8608,53.8608,53.7546,53.7836,101421.0
2021-06-02 09:30:00,55.73,55.82,55.51,55.51,42476.0,53.8029,53.8898,53.5905,53.5905,42476.0
2021-06-02 09:35:00,55.55,55.55,55.45,55.46,10737.0,53.6291,53.6291,53.5326,53.5422,10737.0
2021-06-02 09:40:00,55.46,55.64,55.44,55.5,7082.0,53.5422,53.716,53.5229,53.5808,7082.0
2021-06-02 09:45:00,55.47,55.74,55.46,55.64,12136.0,53.5519,53.8125,53.5422,53.716,12136.0
2021-06-02 09:50:00,55.68,55.75,55.66,55.69,6214.0,53.7546,53.8222,53.7353,53.7643,6214.0
2021-06-02 09:55:00,55.68,55.68,55.55,55.55,7418.0,53.7546,53.7546,53.6291,53.6291,7418.0
2021-06-02 10:00:00,55.54,55.54,55.44,55.48,11579.0,53.6195,53.6195,53.5229,53.5615,11579.0
2021-06-02 10:05:00,55.49,55.64,55.49,55.55,13239.0,53.5712,53.716,53.5712,53.6291,13239.0
2021-06-02 10:10:00,55.54,55.65,55.52,55.54,12501.0,53.6195,53.7257,53.6001,53.6195,12501.0
2021-06-02 10:15:00,55.53,55.58,55.45,55.55,20661.0,53.6098,53.6581,53.5326,53.6291,20661.0
2021-06-02 10:20:00,55.57,55.62,55.56,55.56,6726.0,53.6484,53.6967,53.6388,53.6388,6726.0
2021-06-02 10:25:00,55.56,55.57,55.51,55.51,17679.0,53.6388,53.6484,53.5905,53.5905,17679.0
2021-06-02 10:30:00,55.52,55.54,55.5,55.51,12491.0,53.6001,53.6195,53.5808,53.5905,12491.0
2021-06-02 10:35:00,55.51,55.52,55.41,55.45,15955.0,53.5905,53.6001,53.494,53.5326,15955.0
2021-06-02 10:40:00,55.45,55.52,55.44,55.48,19781.0,53.5326,53.6001,53.5229,53.5615,19781.0
2021-06-02 10:45:00,55.48,55.5,55.48,55.49,10625.0,53.5615,53.5808,53.5615,53.5712,10625.0
2021-06-02 10:50:00,55.5,55.54,55.49,55.53,5922.0,53.5808,53.6195,53.5712,53.6098,5922.0
2021-06-02 10:55:00,55.52,55.6,55.52,55.56,27976.0,53.6001,53.6774,53.6001,53.6388,27976.0
2021-06-02 11:00:00,55.56,55.61,55.56,55.59,9453.0,53.6388,53.687,53.6388,53.6677,9453.0
2021-06-02 11:05:00,55.59,55.6,55.53,55.53,13209.0,53.6677,53.6774,53.6098,53.6098,13209.0
2021-06-02 11:10:00,55.54,55.57,55.51,55.56,9808.0,53.6195,53.6484,53.5905,53.6388,9808.0
2021-06-02 11:15:00,55.57,55.6,55.54,55.55,10086.0,53.6484,53.6774,53.6195,53.6291,10086.0
2021-06-02 11:20:00,55.55,55.55,55.49,55.5,8149.0,53.6291,53.6291,53.5712,53.5808,8149.0
2021-06-02 11:25:00,55.5,55.5,55.41,55.42,10414.0,53.5808,53.5808,53.494,53.5036,10414.0
2021-06-02 11:30:00,55.41,55.45,55.36,55.43,11788.0,53.494,53.5326,53.4457,53.5133,11788.0
2021-06-02 11:35:00,55.43,55.47,55.42,55.43,8635.0,53.5133,53.5519,53.5036,53.5133,8635.0
2021-06-02 11:40:00,55.42,55.44,55.38,55.41,9798.0,53.5036,53.5229,53.465,53.494,9798.0
2021-06-02 11:45:00,55.41,55.41,55.34,55.36,14960.0,53.494,53.494,53.4264,53.4457,14960.0
2021-06-02 11:50:00,55.36,55.36,55.26,55.26,15496.0,53.4457,53.4457,53.3491,53.3491,15496.0
2021-06-02 11:55:00,55.25,55.26,55.14,55.18,39732.0,53.3395,53.3491,53.2333,53.2719,39732.0
2021-06-02 12:00:00,55.19,55.27,55.14,55.27,11969.0,53.2816,53.3588,53.2333,53.3588,11969.0
2021-06-02 12:05:00,55.27,55.29,55.21,55.22,20677.0,53.3588,53.3781,53.3009,53.3105,20677.0
2021-06-02 12:10:00,55.22,55.24,55.16,55.17,8022.0,53.3105,53.3298,53.2526,53.2623,8022.0
2021-06-02 12:15:00,55.18,55.19,55.1,55.14,14313.0,53.2719,53.2816,53.1947,53.2333,14313.0
2021-06-02 12:20:00,55.14,55.19,55.13,55.16,8994.0,53.2333,53.2816,53.2236,53.2526,8994.0
2021-06-02 12:25:00,55.16,55.16,55.1,55.1,15766.0,53.2526,53.2526,53.1947,53.1947,15766.0
2021-06-02 12:30:00,55.11,55.18,55.08,55.18,12209.0,53.2043,53.2719,53.1754,53.2719,12209.0
2021-06-02 12:35:00,55.18,55.21,55.16,55.16,11082.0,53.2719,53.3009,53.2526,53.2526,11082.0
2021-06-02 12:40:00,55.16,55.17,55.14,55.14,6414.0,53.2526,53.2623,53.2333,53.2333,6414.0
2021-06-02 12:45:00,55.14,55.15,55.11,55.14,8943.0,53.2333,53.2429,53.2043,53.2333,8943.0
2021-06-02 12:50:00,55.14,55.18,55.11,55.16,11674.0,53.2333,53.2719,53.2043,53.2526,11674.0
2021-06-02 12:55:00,55.17,55.17,55.14,55.15,5141.0,53.2623,53.2623,53.2333,53.2429,5141.0
2021-06-02 13:00:00,55.16,55.2,55.14,55.15,12452.0,53.2526,53.2912,53.2333,53.2429,12452.0
2021-06-02 13:05:00,55.14,55.16,55.12,55.13,8327.0,53.2333,53.2526,53.214,53.2236,8327.0
2021-06-02 13:10:00,55.12,55.13,54.97,55.03,41470.0,53.214,53.2236,53.0692,53.1271,41470.0
2021-06-02 13:15:00,55.04,55.04,54.98,55.0,12538.0,53.1367,53.1367,53.0788,53.0981,12538.0
2021-06-02 13:20:00,54.99,55.01,54.95,54.97,17365.0,53.0885,53.1078,53.0499,53.0692,17365.0
2021-06-02 13:25:00,54.97,55.02,54.96,55.02,14400.0,53.0692,53.1174,53.0595,53.1174,14400.0
2021-06-02 13:30:00,55.0,55.06,54.98,55.05,13328.0,53.0981,53.1561,53.0788,53.1464,13328.0
2021-06-02 13:35:00,55.06,55.07,55.03,55.04,10804.0,53.1561,53.1657,53.1271,53.1367,10804.0
2021-06-02 13:40:00,55.05,55.07,55.03,55.06,8862.0,53.1464,53.1657,53.1271,53.1561,8862.0
2021-06-02 13:45:00,55.07,55.11,55.05,55.07,15122.0,53.1657,53.2043,53.1464,53.1657,15122.0
2021-06-02 13:50:00,55.07,55.11,55.06,55.11,9281.0,53.1657,53.2043,53.1561,53.2043,9281.0
2021-06-02 13:55:00,55.1,55.11,55.09,55.1,10563.0,53.1947,53.2043,53.185,53.1947,10563.0
2021-06-02 14:00:00,55.11,55.2,55.1,55.19,11512.0,53.2043,53.2912,53.1947,53.2816,11512.0
2021-06-02 14:05:00,55.19,55.22,55.14,55.14,14657.0,53.2816,53.3105,53.2333,53.2333,14657.0
2021-06-02 14:10:00,55.13,55.14,55.11,55.12,7343.0,53.2236,53.2333,53.2043,53.214,7343.0
2021-06-02 14:15:00,55.12,55.18,55.12,55.16,8317.0,53.214,53.2719,53.214,53.2526,8317.0
2021-06-02 14:20:00,55.16,55.18,55.14,55.16,10129.0,53.2526,53.2719,53.2333,53.2526,10129.0
2021-06-02 14:25:00,55.17,55.19,55.16,55.18,10913.0,53.2623,53.2816,53.2526,53.2719,10913.0
2021-06-02 14:30:00,55.18,55.22,55.17,55.21,7408.0,53.2719,53.3105,53.2623,53.3009,7408.0
2021-06-02 14:35:00,55.21,55.23,55.19,55.21,9267.0,53.3009,53.3202,53.2816,53.3009,9267.0
2021-06-02 14:40:00,55.2,55.24,55.19,55.24,9404.0,53.2912,53.3298,53.2816,53.3298,9404.0
2021-06-02 14:45:00,55.24,55.24,55.2,55.21,7076.0,53.3298,53.3298,53.2912,53.3009,7076.0
2021-06-02 14:50:00,55.21,55.22,55.17,55.21,17861.0,53.3009,53.3105,53.2623,53.3009,17861.0
2021-06-02 14:55:00,55.21,55.24,55.19,55.2,10458.0,53.3009,53.3298,53.2816,53.2912,10458.0
2021-06-02 15:00:00,55.2,55.21,55.17,55.21,8957.0,53.2912,53.3009,53.2623,53.3009,8957.0
2021-06-02 15:05:00,55.21,55.22,55.19,55.2,7089.0,53.3009,53.3105,53.2816,53.2912,7089.0
2021-06-02 15:10:00,55.2,55.2,55.18,55.2,6832.0,53.2912,53.2912,53.2719,53.2912,6832.0
2021-06-02 15:15:00,55.2,55.22,55.18,55.22,59217.0,53.2912,53.3105,53.2719,53.3105,59217.0
2021-06-02 15:20:00,55.22,55.23,55.21,55.22,9109.0,53.3105,53.3202,53.3009,53.3105,9109.0
2021-06-02 15:25:00,55.22,55.22,55.19,55.19,8041.0,53.3105,53.3105,53.2816,53.2816,8041.0
2021-06-02 15:30:00,55.19,55.19,55.09,55.1,29626.0,53.2816,53.2816,53.185,53.1947,29626.0
2021-06-02 15:35:00,55.1,55.12,55.06,55.1,17203.0,53.1947,53.214,53.1561,53.1947,17203.0
2021-06-02 15:40:00,55.1,55.1,55.03,55.03,18335.0,53.1947,53.1947,53.1271,53.1271,18335.0
2021-06-02 15:45:00,55.03,55.04,54.97,55.02,39871.0,53.1271,53.1367,53.0692,53.1174,39871.0
2021-06-02 15:50:00,55.02,55.07,54.96,54.97,47861.0,53.1174,53.1657,53.0595,53.0692,47861.0
2021-06-02 15:55:00,54.97,55.06,54.95,55.06,104146.0,53.0692,53.1561,53.0499,53.1561,104146.0
2021-06-03 09:30:00,54.67,54.82,54.5,54.62,40253.0,52.7795,52.9244,52.6154,52.7313,40253.0
2021-06-03 09:35:00,54.66,54.74,54.54,54.64,19935.0,52.7699,52.8471,52.654,52.7506,19935.0
2021-06-03 09:40:00,54.67,54.78,54.63,54.69,39709.0,52.7795,52.8857,52.7409,52.7988,39709.0
2021-06-03 09:45:00,54.7,54.9,54.69,54.75,13378.0,52.8085,53.0016,52.7988,52.8568,13378.0
2021-06-03 09:50:00,54.78,54.88,54.76,54.84,9926.0,52.8857,52.9823,52.8664,52.9437,9926.0
2021-06-03 09:55:00,54.84,54.9,54.81,54.84,6355.0,52.9437,53.0016,52.9147,52.9437,6355.0
2021-06-03 10:00:00,54.84,55.03,54.84,55.01,17452.0,52.9437,53.1271,52.9437,53.1078,17452.0
2021-06-03 10:05:00,55.02,55.14,55.0,55.13,14186.0,53.1174,53.2333,53.0981,53.2236,14186.0
2021-06-03 10:10:00,55.17,55.19,55.08,55.19,11820.0,53.2623,53.2816,53.1754,53.2816,11820.0
2021-06-03 10:15:00,55.2,55.2,55.02,55.05,12922.0,53.2912,53.2912,53.1174,53.1464,12922.0
2021-06-03 10:20:00,55.07,55.07,54.98,55.04,15804.0,53.1657,53.1657,53.0788,53.1367,15804.0
2021-06-03 10:25:00,55.03,55.07,54.99,55.05,8067.0,53.1271,53.1657,53.0885,53.1464,8067.0
2021-06-03 10:30:00,55.02,55.17,55.02,55.14,31307.0,53.1174,53.2623,53.1174,53.2333,31307.0
2021-06-03 10:35:00,55.13,55.18,55.09,55.13,41028.0,53.2236,53.2719,53.185,53.2236,41028.0
2021-06-03 10:40:00,55.13,55.15,55.05,55.05,18787.0,53.2236,53.2429,53.1464,53.1464,18787.0
2021-06-03 10:45:00,55.05,55.27,55.02,55.25,31819.0,53.1464,53.3588,53.1174,53.3395,31819.0
2021-06-03 10:50:00,55.24,55.42,55.21,55.37,85171.0,53.3298,53.5036,53.3009,53.4553,85171.0
2021-06-03 10:55:00,55.38,55.46,55.36,55.44,32050.0,53.465,53.5422,53.4457,53.5229,32050.0
2021-06-03 11:00:00,55.43,55.43,55.34,55.42,37365.0,53.5133,53.5133,53.4264,53.5036,37365.0
2021-06-03 11:05:00,55.42,55.53,55.4,55.49,29237.0,53.5036,53.6098,53.4843,53.5712,29237.0
2021-06-03 11:10:00,55.48,55.49,55.4,55.46,11365.0,53.5615,53.5712,53.4843,53.5422,11365.0
2021-06-03 11:15:00,55.46,55.48,55.4,55.47,11865.0,53.5422,53.5615,53.4843,53.5519,11865.0
2021-06-03 11:20:00,55.47,55.55,55.46,55.55,7638.0,53.5519,53.6291,53.5422,53.6291,7638.0
2021-06-03 11:25:00,55.55,55.57,55.51,55.52,16623.0,53.6291,53.6484,53.5905,53.6001,16623.0
2021-06-03 11:30:00,55.53,55.57,55.5,55.52,8768.0,53.6098,53.6484,53.5808,53.6001,8768.0
2021-06-03 11:35:00,55.54,55.6,55.52,55.54,11128.0,53.6195,53.6774,53.6001,53.6195,11128.0
2021-06-03 11:40:00,55.55,55.6,55.54,55.58,11928.0,53.6291,53.6774,53.6195,53.6581,11928.0
2021-06-03 11:45:00,55.57,55.62,55.55,55.56,10142.0,53.6484,53.6967,53.6291,53.6388,10142.0
2021-06-03 11:50:00,55.55,55.6,55.53,55.55,12765.0,53.6291,53.6774,53.6098,53.6291,12765.0
2021-06-03 11:55:00,55.56,55.58,55.54,55.57,10702.0,53.6388,53.6581,53.6195,53.6484,10702.0
2021-06-03 12:00:00,55.57,55.63,55.57,55.58,10987.0,53.6484,53.7063,53.6484,53.6581,10987.0
2021-06-03 12:05:00,55.59,55.65,55.58,55.63,10314.0,53.6677,53.7257,53.6581,53.7063,10314.0
2021-06-03 12:10:00,55.62,55.64,55.59,55.6,8553.0,53.6967,53.716,53.6677,53.6774,8553.0
2021-06-03 12:15:00,55.59,55.64,55.58,55.59,7397.0,53.6677,53.716,53.6581,53.6677,7397.0
2021-06-03 12:20:00,55.58,55.6,55.52,55.52,7267.0,53.6581,53.6774,53.6001,53.6001,7267.0
2021-06-03 12:25:00,55.53,55.61,55.52,55.6,11175.0,53.6098,53.687,53.6001,53.6774,11175.0
2021-06-03 12:30:00,55.6,55.61,55.57,55.58,8387.0,53.6774,53.687,53.6484,53.6581,8387.0
2021-06-03 12:35:00,55.58,55.64,55.58,55.64,5862.0,53.6581,53.716,53.6581,53.716,5862.0
2021-06-03 12:40:00,55.65,55.71,55.65,55.69,6845.0,53.7257,53.7836,53.7257,53.7643,6845.0
2021-06-03 12:45:00,55.69,55.7,55.64,55.65,8442.0,53.7643,53.7739,53.716,53.7257,8442.0
2021-06-03 12:50:00,55.65,55.65,55.6,55.62,8190.0,53.7257,53.7257,53.6774,53.6967,8190.0
2021-06-03 12:55:00,55.62,55.65,55.6,55.64,13738.0,53.6967,53.7257,53.6774,53.716,13738.0
2021-06-03 13:00:00,55.63,55.63,55.56,55.57,9982.0,53.7063,53.7063,53.6388,53.6484,9982.0
2021-06-03 13:05:00,55.58,55.59,55.49,55.53,21527.0,53.6581,53.6677,53.5712,53.6098,21527.0
2021-06-03 13:10:00,55.59,55.59,55.51,55.56,15839.0,53.6677,53.6677,53.5905,53.6388,15839.0
2021-06-03 13:15:00,55.55,55.64,55.55,55.61,14838.0,53.6291,53.716,53.6291,53.687,14838.0
2021-06-03 13:20:00,55.61,55.69,55.61,55.69,9419.0,53.687,53.7643,53.687,53.7643,9419.0
2021-06-03 13:25:00,55.68,55.73,55.67,55.7,11626.0,53.7546,53.8029,53.745,53.7739,11626.0
2021-06-03 13:30:00,55.7,55.71,55.67,55.68,8331.0,53.7739,53.7836,53.745,53.7546,8331.0
2021-06-03 13:35:00,55.69,55.71,55.66,55.69,15356.0,53.7643,53.7836,53.7353,53.7643,15356.0
2021-06-03 13:40:00,55.69,55.69,55.6,55.6,15076.0,53.7643,53.7643,53.6774,53.6774,15076.0
2021-06-03 13:45:00,55.59,55.66,55.58,55.6,13504.0,53.6677,53.7353,53.6581,53.6774,13504.0
2021-06-03 13:50:00,55.59,55.63,55.57,55.59,19100.0,53.6677,53.7063,53.6484,53.6677,19100.0
2021-06-03 13:55:00,55.59,55.6,55.53,55.55,12871.0,53.6677,53.6774,53.6098,53.6291,12871.0
2021-06-03 14:00:00,55.55,55.55,55.51,55.53,8227.0,53.6291,53.6291,53.5905,53.6098,8227.0
2021-06-03 14:05:00,55.53,55.54,55.48,55.49,12822.0,53.6098,53.6195,53.5615,53.5712,12822.0
2021-06-03 14:10:00,55.5,55.51,55.46,55.48,9988.0,53.5808,53.5905,53.5422,53.5615,9988.0
2021-06-03 14:15:00,55.48,55.51,55.45,55.49,9537.0,53.5615,53.5905,53.5326,53.5712,9537.0
2021-06-03 14:20:00,55.5,55.52,55.48,55.51,9260.0,53.5808,53.6001,53.5615,53.5905,9260.0
2021-06-03 14:25:00,55.52,55.55,55.49,55.51,15800.0,53.6001,53.6291,53.5712,53.5905,15800.0
2021-06-03 14:30:00,55.5,55.52,55.45,55.47,26632.0,53.5808,53.6001,53.5326,53.5519,26632.0
2021-06-03 14:35:00,55.48,55.52,55.45,55.47,12033.0,53.5615,53.6001,53.5326,53.5519,12033.0
2021-06-03 14:40:00,55.47,55.5,55.45,55.49,17501.0,53.5519,53.5808,53.5326,53.5712,17501.0
2021-06-03 14:45:00,55.5,55.54,55.49,55.53,9731.0,53.5808,53.6195,53.5712,53.6098,9731.0
2021-06-03 14:50:00,55.53,55.53,55.51,55.52,8372.0,53.6098,53.6098,53.5905,53.6001,8372.0
2021-06-03 14:55:00,55.52,55.53,55.49,55.51,15766.0,53.6001,53.6098,53.5712,53.5905,15766.0
2021-06-03 15:00:00,55.5,55.56,55.5,55.53,11659.0,53.5808,53.6388,53.5808,53.6098,11659.0
2021-06-03 15:05:00,55.53,55.56,55.49,55.55,17961.0,53.6098,53.6388,53.5712,53.6291,17961.0
2021-06-03 15:10:00,55.55,55.59,55.51,55.57,12487.0,53.6291,53.6677,53.5905,53.6484,12487.0
2021-06-03 15:15:00,55.57,55.63,55.56,55.6,14146.0,53.6484,53.7063,53.6388,53.6774,14146.0
2021-06-03 15:20:00,55.6,55.62,55.57,55.6,16521.0,53.6774,53.6967,53.6484,53.6774,16521.0
2021-06-03 15:25:00,55.6,55.63,55.58,55.62,16147.0,53.6774,53.7063,53.6581,53.6967,16147.0
2021-06-03 15:30:00,55.62,55.62,55.56,55.59,26415.0,53.6967,53.6967,53.6388,53.6677,26415.0
2021-06-03 15:35:00,55.58,55.66,55.57,55.62,40803.0,53.6581,53.7353,53.6484,53.6967,40803.0
2021-06-03 15:40:00,55.61,55.63,55.54,55.58,43854.0,53.687,53.7063,53.6195,53.6581,43854.0
2021-06-03 15:45:00,55.58,55.61,55.55,55.6,63114.0,53.6581,53.687,53.6291,53.6774,63114.0
2021-06-03 15:50:00,55.61,55.67,55.56,55.57,57914.0,53.687,53.745,53.6388,53.6484,57914.0
2021-06-03 15:55:00,55.57,55.61,55.54,55.6,115626.0,53.6484,53.687,53.6195,53.6774,115626.0
2021-06-04 09:30:00,55.64,55.93,55.51,55.61,27907.0,53.716,53.996,53.5905,53.687,27907.0
2021-06-04 09:35:00,55.64,55.68,55.54,55.59,14385.0,53.716,53.7546,53.6195,53.6677,14385.0
2021-06-04 09:40:00,55.61,55.62,55.58,55.59,2984.0,53.687,53.6967,53.6581,53.6677,2984.0
2021-06-04 09:45:00,55.58,55.59,55.47,55.47,7767.0,53.6581,53.6677,53.5519,53.5519,7767.0
2021-06-04 09:50:00,55.46,55.46,55.34,55.42,6300.0,53.5422,53.5422,53.4264,53.5036,6300.0
2021-06-04 09:55:00,55.42,55.62,55.41,55.59,21790.0,53.5036,53.6967,53.494,53.6677,21790.0
2021-06-04 10:00:00,55.6,55.64,55.48,55.58,16782.0,53.6774,53.716,53.5615,53.6581,16782.0
2021-06-04 10:05:00,55.58,55.59,55.41,55.51,31304.0,53.6581,53.6677,53.494,53.5905,31304.0
2021-06-04 10:10:00,55.5,55.5,55.4,55.44,10185.0,53.5808,53.5808,53.4843,53.5229,10185.0
2021-06-04 10:15:00,55.43,55.43,55.35,55.36,6060.0,53.5133,53.5133,53.436,53.4457,6060.0
2021-06-04 10:20:00,55.36,55.38,55.34,55.38,4116.0,53.4457,53.465,53.4264,53.465,4116.0
2021-06-04 10:25:00,55.39,55.43,55.34,55.4,8024.0,53.4746,53.5133,53.4264,53.4843,8024.0
2021-06-04 10:30:00,55.4,55.43,55.38,55.4,8009.0,53.4843,53.5133,53.465,53.4843,8009.0
2021-06-04 10:35:00,55.4,55.41,55.24,55.27,29301.0,53.4843,53.494,53.3298,53.3588,29301.0
2021-06-04 10:40:00,55.28,55.34,55.27,55.3,8217.0,53.3684,53.4264,53.3588,53.3878,8217.0
2021-06-04 10:45:00,55.28,55.36,55.27,55.34,3257.0,53.3684,53.4457,53.3588,53.4264,3257.0
2021-06-04 10:50:00,55.33,55.36,55.31,55.34,4992.0,53.4167,53.4457,53.3974,53.4264,4992.0
2021-06-04 10:55:00,55.34,55.37,55.33,55.35,4361.0,53.4264,53.4553,53.4167,53.436,4361.0
2021-06-04 11:00:00,55.36,55.39,55.34,55.35,11636.0,53.4457,53.4746,53.4264,53.436,11636.0
2021-06-04 11:05:00,55.35,55.35,55.28,55.3,8626.0,53.436,53.436,53.3684,53.3878,8626.0
2021-06-04 11:10:00,55.31,55.31,55.19,55.2,6822.0,53.3974,53.3974,53.2816,53.2912,6822.0
2021-06-04 11:15:00,55.2,55.24,55.18,55.19,10218.0,53.2912,53.3298,53.2719,53.2816,10218.0
2021-06-04 11:20:00,55.19,55.19,55.16,55.19,4266.0,53.2816,53.2816,53.2526,53.2816,4266.0
2021-06-04 11:25:00,55.22,55.23,55.16,55.16,6193.0,53.3105,53.3202,53.2526,53.2526,6193.0
2021-06-04 11:30:00,55.16,55.29,55.15,55.27,61135.0,53.2526,53.3781,53.2429,53.3588,61135.0
2021-06-04 11:35:00,55.28,55.28,55.2,55.22,11258.0,53.3684,53.3684,53.2912,53.3105,11258.0
2021-06-04 11:40:00,55.21,55.24,55.19,55.2,9103.0,53.3009,53.3298,53.2816,53.2912,9103.0
2021-06-04 11:45:00,55.21,55.21,55.17,55.18,5903.0,53.3009,53.3009,53.2623,53.2719,5903.0
2021-06-04 11:50:00,55.19,55.2,55.17,55.17,4733.0,53.2816,53.2912,53.2623,53.2623,4733.0
2021-06-04 11:55:00,55.17,55.18,55.14,55.15,5944.0,53.2623,53.2719,53.2333,53.2429,5944.0
2021-06-04 12:00:00,55.14,55.14,55.09,55.09,9935.0,53.2333,53.2333,53.185,53.185,9935.0
2021-06-04 12:05:00,55.09,55.11,55.08,55.08,5495.0,53.185,53.2043,53.1754,53.1754,5495.0
2021-06-04 12:10:00,55.08,55.15,55.06,55.15,6928.0,53.1754,53.2429,53.1561,53.2429,6928.0
2021-06-04 12:15:00,55.14,55.14,55.11,55.13,5631.0,53.2333,53.2333,53.2043,53.2236,5631.0
2021-06-04 12:20:00,55.13,55.17,55.1,55.17,5490.0,53.2236,53.2623,53.1947,53.2623,5490.0
2021-06-04 12:25:00,55.17,55.18,55.16,55.18,3534.0,53.2623,53.2719,53.2526,53.2719,3534.0
2021-06-04 12:30:00,55.18,55.2,55.15,55.17,8876.0,53.2719,53.2912,53.2429,53.2623,8876.0
2021-06-04 12:35:00,55.16,55.24,55.16,55.22,12806.0,53.2526,53.3298,53.2526,53.3105,12806.0
2021-06-04 12:40:00,55.21,55.27,55.21,55.25,6210.0,53.3009,53.3588,53.3009,53.3395,6210.0
2021-06-04 12:45:00,55.24,55.26,55.23,55.24,3858.0,53.3298,53.3491,53.3202,53.3298,3858.0
2021-06-04 12:50:00,55.23,55.26,55.23,55.25,4709.0,53.3202,53.3491,53.3202,53.3395,4709.0
2021-06-04 12:55:00,55.26,55.29,55.24,55.27,6992.0,53.3491,53.3781,53.3298,53.3588,6992.0
2021-06-04 13:00:00,55.26,55.28,55.25,55.27,3421.0,53.3491,53.3684,53.3395,53.3588,3421.0
2021-06-04 13:05:00,55.28,55.32,55.28,55.32,2602.0,53.3684,53.4071,53.3684,53.4071,2602.0
2021-06-04 13:10:00,55.32,55.33,55.27,55.31,14155.0,53.4071,53.4167,53.3588,53.3974,14155.0
2021-06-04 13:15:00,55.31,55.31,55.29,55.31,6630.0,53.3974,53.3974,53.3781,53.3974,6630.0
2021-06-04 13:20:00,55.3,55.31,55.28,55.3,2011.0,53.3878,53.3974,53.3684,53.3878,2011.0
2021-06-04 13:25:00,55.31,55.32,55.29,55.3,5413.0,53.3974,53.4071,53.3781,53.3878,5413.0
2021-06-04 13:30:00,55.31,55.31,55.27,55.28,5432.0,53.3974,53.3974,53.3588,53.3684,5432.0
2021-06-04 13:35:00,55.28,55.3,55.23,55.26,11824.0,53.3684,53.3878,53.3202,53.3491,11824.0
2021-06-04 13:40:00,55.25,55.3,55.23,55.26,6865.0,53.3395,53.3878,53.3202,53.3491,6865.0
2021-06-04 13:45:00,55.26,55.27,55.23,55.25,5146.0,53.3491,53.3588,53.3202,53.3395,5146.0
2021-06-04 13:50:00,55.25,55.26,55.23,55.24,5572.0,53.3395,53.3491,53.3202,53.3298,5572.0
2021-06-04 13:55:00,55.24,55.26,55.23,55.23,5183.0,53.3298,53.3491,53.3202,53.3202,5183.0
2021-06-04 14:00:00,55.23,55.24,55.19,55.22,11045.0,53.3202,53.3298,53.2816,53.3105,11045.0
2021-06-04 14:05:00,55.22,55.24,55.21,55.24,6284.0,53.3105,53.3298,53.3009,53.3298,6284.0
2021-06-04 14:10:00,55.23,55.28,55.22,55.24,5866.0,53.3202,53.3684,53.3105,53.3298,5866.0
2021-06-04 14:15:00,55.24,55.24,55.19,55.2,7336.0,53.3298,53.3298,53.2816,53.2912,7336.0
2021-06-04 14:20:00,55.21,55.24,55.2,55.24,10140.0,53.3009,53.3298,53.2912,53.3298,10140.0
2021-06-04 14:25:00,55.24,55.26,55.24,55.25,9497.0,53.3298,53.3491,53.3298,53.3395,9497.0
2021-06-04 14:30:00,55.25,55.26,55.23,55.25,10404.0,53.3395,53.3491,53.3202,53.3395,10404.0
2021-06-04 14:35:00,55.25,55.26,55.24,55.26,8921.0,53.3395,53.3491,53.3298,53.3491,8921.0
2021-06-04 14:40:00,55.26,55.34,55.25,55.32,14210.0,53.3491,53.4264,53.3395,53.4071,14210.0
2021-06-04 14:45:00,55.31,55.34,55.29,55.33,7065.0,53.3974,53.4264,53.3781,53.4167,7065.0
2021-06-04 14:50:00,55.34,55.35,55.3,55.35,6366.0,53.4264,53.436,53.3878,53.436,6366.0
2021-06-04 14:55:00,55.34,55.36,55.33,55.35,6756.0,53.4264,53.4457,53.4167,53.436,6756.0
2021-06-04 15:00:00,55.35,55.42,55.34,55.42,7129.0,53.436,53.5036,53.4264,53.5036,7129.0
2021-06-04 15:05:00,55.42,55.45,55.38,55.43,15034.0,53.5036,53.5326,53.465,53.5133,15034.0
2021-06-04 15:10:00,55.43,55.47,55.41,55.43,9467.0,53.5133,53.5519,53.494,53.5133,9467.0
2021-06-04 15:15:00,55.42,55.43,55.37,55.39,12581.0,53.5036,53.5133,53.4553,53.4746,12581.0
2021-06-04 15:20:00,55.39,55.41,55.33,55.41,16256.0,53.4746,53.494,53.4167,53.494,16256.0
2021-06-04 15:25:00,55.4,55.45,55.39,55.45,10770.0,53.4843,53.5326,53.4746,53.5326,10770.0
2021-06-04 15:30:00,55.44,55.45,55.41,55.45,17405.0,53.5229,53.5326,53.494,53.5326,17405.0
2021-06-04 15:35:00,55.44,55.47,55.43,55.46,17459.0,53.5229,53.5519,53.5133,53.5422,17459.0
2021-06-04 15:40:00,55.45,55.48,55.43,55.47,17898.0,53.5326,53.5615,53.5133,53.5519,17898.0
2021-06-04 15:45:00,55.47,55.47,55.41,55.43,19430.0,53.5519,53.5519,53.494,53.5133,19430.0
2021-06-04 15:50:00,55.43,55.45,55.41,55.42,39219.0,53.5133,53.5326,53.494,53.5036,39219.0
2021-06-04 15:55:00,55.42,55.42,55.37,55.41,70920.0,53.5036,53.5036,53.4553,53.494,70920.0
2021-06-07 09:30:00,55.44,55.55,55.25,55.27,64953.0,53.5229,53.6291,53.3395,53.3588,64953.0
2021-06-07 09:35:00,55.24,55.31,55.15,55.18,18113.0,53.3298,53.3974,53.2429,53.2719,18113.0
2021-06-07 09:40:00,55.19,55.19,55.06,55.12,20750.0,53.2816,53.2816,53.1561,53.214,20750.0
2021-06-07 09:45:00,55.12,55.16,55.02,55.02,30143.0,53.214,53.2526,53.1174,53.1174,30143.0
2021-06-07 09:50:00,55.01,55.03,54.8,54.8,30370.0,53.1078,53.1271,52.905,52.905,30370.0
2021-06-07 09:55:00,54.8,54.91,54.8,54.87,26099.0,52.905,53.0112,52.905,52.9726,26099.0
2021-06-07 10:00:00,54.86,54.87,54.78,54.83,33299.0,52.963,52.9726,52.8857,52.934,33299.0
2021-06-07 10:05:00,54.84,54.88,54.8,54.83,22695.0,52.9437,52.9823,52.905,52.934,22695.0
2021-06-07 10:10:00,54.83,54.89,54.79,54.86,27273.0,52.934,52.9919,52.8954,52.963,27273.0
2021-06-07 10:15:00,54.86,54.95,54.86,54.89,19928.0,52.963,53.0499,52.963,52.9919,19928.0
2021-06-07 10:20:00,54.89,55.02,54.88,54.99,28881.0,52.9919,53.1174,52.9823,53.0885,28881.0
2021-06-07 10:25:00,55.0,55.0,54.95,54.95,17870.0,53.0981,53.0981,53.0499,53.0499,17870.0
2021-06-07 10:30:00,54.95,54.96,54.85,54.87,44977.0,53.0499,53.0595,52.9533,52.9726,44977.0
2021-06-07 10:35:00,54.85,54.88,54.8,54.83,27836.0,52.9533,52.9823,52.905,52.934,27836.0
2021-06-07 10:40:00,54.83,54.89,54.8,54.87,18366.0,52.934,52.9919,52.905,52.9726,18366.0
2021-06-07 10:45:00,54.87,54.92,54.86,54.89,20924.0,52.9726,53.0209,52.963,52.9919,20924.0
2021-06-07 10:50:00,54.89,54.89,54.81,54.81,17106.0,52.9919,52.9919,52.9147,52.9147,17106.0
2021-06-07 10:55:00,54.81,54.83,54.7,54.71,35682.0,52.9147,52.934,52.8085,52.8182,35682.0
2021-06-07 11:00:00,54.71,54.72,54.64,54.68,34859.0,52.8182,52.8278,52.7506,52.7892,34859.0
2021-06-07 11:05:00,54.68,54.68,54.61,54.62,35726.0,52.7892,52.7892,52.7216,52.7313,35726.0
2021-06-07 11:10:00,54.62,54.69,54.62,54.63,23781.0,52.7313,52.7988,52.7313,52.7409,23781.0
2021-06-07 11:15:00,54.61,54.65,54.55,54.64,34875.0,52.7216,52.7602,52.6637,52.7506,34875.0
2021-06-07 11:20:00,54.64,54.66,54.56,54.57,27028.0,52.7506,52.7699,52.6733,52.683,27028.0
2021-06-07 11:25:00,54.57,54.58,54.5,54.57,27071.0,52.683,52.6927,52.6154,52.683,27071.0
2021-06-07 11:30:00,54.58,54.61,54.51,54.52,28442.0,52.6927,52.7216,52.6251,52.6347,28442.0
2021-06-07 11:35:00,54.51,54.51,54.43,54.44,24575.0,52.6251,52.6251,52.5478,52.5575,24575.0
2021-06-07 11:40:00,54.44,54.48,54.43,54.47,22580.0,52.5575,52.5961,52.5478,52.5865,22580.0
2021-06-07 11:45:00,54.48,54.55,54.47,54.54,25023.0,52.5961,52.6637,52.5865,52.654,25023.0
2021-06-07 11:50:00,54.54,54.55,54.5,54.52,16860.0,52.654,52.6637,52.6154,52.6347,16860.0
2021-06-07 11:55:00,54.51,54.55,54.45,54.46,29278.0,52.6251,52.6637,52.5671,52.5768,29278.0
2021-06-07 12:00:00,54.45,54.54,54.44,54.53,24533.0,52.5671,52.654,52.5575,52.6444,24533.0
2021-06-07 12:05:00,54.53,54.59,54.52,54.55,16600.0,52.6444,52.7023,52.6347,52.6637,16600.0
2021-06-07 12:10:00,54.55,54.55,54.47,54.48,18052.0,52.6637,52.6637,52.5865,52.5961,18052.0
2021-06-07 12:15:00,54.47,54.49,54.43,54.45,20330.0,52.5865,52.6058,52.5478,52.5671,20330.0
2021-06-07 12:20:00,54.46,54.47,54.44,54.45,19526.0,52.5768,52.5865,52.5575,52.5671,19526.0
2021-06-07 12:25:00,54.45,54.5,54.45,54.47,21378.0,52.5671,52.6154,52.5671,52.5865,21378.0
2021-06-07 12:30:00,54.47,54.48,54.45,54.48,14342.0,52.5865,52.5961,52.5671,52.5961,14342.0
2021-06-07 12:35:00,54.48,54.51,54.47,54.48,26909.0,52.5961,52.6251,52.5865,52.5961,26909.0
2021-06-07 12:40:00,54.48,54.48,54.44,54.47,19936.0,52.5961,52.5961,52.5575,52.5865,19936.0
2021-06-07 12:45:00,54.47,54.47,54.38,54.45,46829.0,52.5865,52.5865,52.4996,52.5671,46829.0
2021-06-07 12:50:00,54.44,54.45,54.39,54.39,14470.0,52.5575,52.5671,52.5092,52.5092,14470.0
2021-06-07 12:55:00,54.39,54.41,54.34,54.34,23341.0,52.5092,52.5285,52.461,52.461,23341.0
2021-06-07 13:00:00,54.34,54.41,54.34,54.41,22924.0,52.461,52.5285,52.461,52.5285,22924.0
2021-06-07 13:05:00,54.41,54.42,54.36,54.37,31823.0,52.5285,52.5382,52.4803,52.4899,31823.0
2021-06-07 13:10:00,54.37,54.42,54.37,54.42,20285.0,52.4899,52.5382,52.4899,52.5382,20285.0
2021-06-07 13:15:00,54.42,54.51,54.41,54.49,30265.0,52.5382,52.6251,52.5285,52.6058,30265.0
2021-06-07 13:20:00,54.5,54.51,54.43,54.46,22848.0,52.6154,52.6251,52.5478,52.5768,22848.0
2021-06-07 13:25:00,54.46,54.47,54.37,54.41,20218.0,52.5768,52.5865,52.4899,52.5285,20218.0
2021-06-07 13:30:00,54.41,54.43,54.35,54.36,23537.0,52.5285,52.5478,52.4706,52.4803,23537.0
2021-06-07 13:35:00,54.37,54.38,54.32,54.34,25682.0,52.4899,52.4996,52.4416,52.461,25682.0
2021-06-07 13:40:00,54.33,54.34,54.28,54.29,31748.0,52.4513,52.461,52.403,52.4127,31748.0
2021-06-07 13:45:00,54.29,54.31,54.27,54.29,33507.0,52.4127,52.432,52.3934,52.4127,33507.0
2021-06-07 13:50:00,54.29,54.3,54.28,54.3,20517.0,52.4127,52.4223,52.403,52.4223,20517.0
2021-06-07 13:55:00,54.3,54.31,54.28,54.29,21175.0,52.4223,52.432,52.403,52.4127,21175.0
2021-06-07 14:00:00,54.28,54.32,54.24,54.24,33275.0,52.403,52.4416,52.3644,52.3644,33275.0
2021-06-07 14:05:00,54.22,54.24,54.2,54.21,20226.0,52.3451,52.3644,52.3258,52.3354,20226.0
2021-06-07 14:10:00,54.19,54.22,54.16,54.16,27418.0,52.3161,52.3451,52.2872,52.2872,27418.0
2021-06-07 14:15:00,54.16,54.18,54.14,54.18,30928.0,52.2872,52.3065,52.2679,52.3065,30928.0
2021-06-07 14:20:00,54.18,54.2,54.15,54.15,13570.0,52.3065,52.3258,52.2775,52.2775,13570.0
2021-06-07 14:25:00,54.15,54.15,54.1,54.11,24052.0,52.2775,52.2775,52.2293,52.2389,24052.0
2021-06-07 14:30:00,54.11,54.11,54.05,54.09,32299.0,52.2389,52.2389,52.181,52.2196,32299.0
2021-06-07 14:35:00,54.08,54.14,54.07,54.13,31896.0,52.2099,52.2679,52.2003,52.2582,31896.0
2021-06-07 14:40:00,54.13,54.15,54.06,54.08,29102.0,52.2582,52.2775,52.1906,52.2099,29102.0
2021-06-07 14:45:00,54.09,54.09,54.02,54.06,22600.0,52.2196,52.2196,52.152,52.1906,22600.0
2021-06-07 14:50:00,54.06,54.06,54.01,54.04,29451.0,52.1906,52.1906,52.1424,52.1713,29451.0
2021-06-07 14:55:00,54.03,54.07,54.02,54.04,28999.0,52.1617,52.2003,52.152,52.1713,28999.0
2021-06-07 15:00:00,54.05,54.09,54.04,54.08,26640.0,52.181,52.2196,52.1713,52.2099,26640.0
2021-06-07 15:05:00,54.09,54.09,54.01,54.02,24168.0,52.2196,52.2196,52.1424,52.152,24168.0
2021-06-07 15:10:00,54.02,54.04,53.96,54.03,41712.0,52.152,52.1713,52.0941,52.1617,41712.0
2021-06-07 15:15:00,54.03,54.04,53.98,54.03,37495.0,52.1617,52.1713,52.1134,52.1617,37495.0
2021-06-07 15:20:00,54.03,54.06,54.02,54.04,27126.0,52.1617,52.1906,52.152,52.1713,27126.0
2021-06-07 15:25:00,54.03,54.04,53.98,54.02,34955.0,52.1617,52.1713,52.1134,52.152,34955.0
2021-06-07 15:30:00,54.02,54.02,53.92,53.94,44838.0,52.152,52.152,52.0555,52.0748,44838.0
2021-06-07 15:35:00,53.94,54.01,53.93,53.98,75394.0,52.0748,52.1424,52.0651,52.1134,75394.0
2021-06-07 15:40:00,53.98,54.05,53.92,54.01,62199.0,52.1134,52.181,52.0555,52.1424,62199.0
2021-06-07 15:45:00,54.02,54.05,54.0,54.03,66966.0,52.152,52.181,52.1327,52.1617,66966.0
2021-06-07 15:50:00,54.03,54.13,54.03,54.1,102267.0,52.1617,52.2582,52.1617,52.2293,102267.0
2021-06-07 15:55:00,54.09,54.14,54.04,54.13,222112.0,52.2196,52.2679,52.1713,52.2582,222112.0
2021-06-08 09:30:00,54.22,54.53,54.13,54.33,85492.0,52.3451,52.6444,52.2582,52.4513,85492.0
2021-06-08 09:35:00,54.31,54.35,54.25,54.3,40018.0,52.432,52.4706,52.3741,52.4223,40018.0
2021-06-08 09:40:00,54.3,54.32,54.13,54.17,36793.0,52.4223,52.4416,52.2582,52.2968,36793.0
2021-06-08 09:45:00,54.17,54.24,54.08,54.1,24099.0,52.2968,52.3644,52.2099,52.2293,24099.0
2021-06-08 09:50:00,54.11,54.23,54.04,54.08,21385.0,52.2389,52.3548,52.1713,52.2099,21385.0
2021-06-08 09:55:00,54.09,54.11,53.96,53.97,29737.0,52.2196,52.2389,52.0941,52.1037,29737.0
2021-06-08 10:00:00,53.97,54.08,53.88,53.93,191380.0,52.1037,52.2099,52.0169,52.0651,191380.0
2021-06-08 10:05:00,53.9,54.1,53.88,54.1,58800.0,52.0362,52.2293,52.0169,52.2293,58800.0
2021-06-08 10:10:00,54.09,54.19,54.07,54.15,33466.0,52.2196,52.3161,52.2003,52.2775,33466.0
2021-06-08 10:15:00,54.15,54.26,54.11,54.26,35508.0,52.2775,52.3837,52.2389,52.3837,35508.0
2021-06-08 10:20:00,54.26,54.35,54.25,54.35,35229.0,52.3837,52.4706,52.3741,52.4706,35229.0
2021-06-08 10:25:00,54.35,54.46,54.3,54.46,40802.0,52.4706,52.5768,52.4223,52.5768,40802.0
2021-06-08 10:30:00,54.46,54.66,54.42,54.64,136917.0,52.5768,52.7699,52.5382,52.7506,136917.0
2021-06-08 10:35:00,54.65,54.65,54.46,54.55,59896.0,52.7602,52.7602,52.5768,52.6637,59896.0
2021-06-08 10:40:00,54.55,54.67,54.49,54.61,79672.0,52.6637,52.7795,52.6058,52.7216,79672.0
2021-06-08 10:45:00,54.61,54.65,54.57,54.64,58852.0,52.7216,52.7602,52.683,52.7506,58852.0
2021-06-08 10:50:00,54.64,54.67,54.62,54.63,86451.0,52.7506,52.7795,52.7313,52.7409,86451.0
2021-06-08 10:55:00,54.64,54.76,54.61,54.73,39457.0,52.7506,52.8664,52.7216,52.8375,39457.0
2021-06-08 11:00:00,54.73,54.82,54.73,54.81,38190.0,52.8375,52.9244,52.8375,52.9147,38190.0
2021-06-08 11:05:00,54.82,54.91,54.81,54.9,36184.0,52.9244,53.0112,52.9147,53.0016,36184.0
2021-06-08 11:10:00,54.9,54.9,54.75,54.76,33852.0,53.0016,53.0016,52.8568,52.8664,33852.0
2021-06-08 11:15:00,54.76,54.82,54.66,54.66,28812.0,52.8664,52.9244,52.7699,52.7699,28812.0
2021-06-08 11:20:00,54.66,54.67,54.57,54.59,36617.0,52.7699,52.7795,52.683,52.7023,36617.0
2021-06-08 11:25:00,54.59,54.78,54.59,54.78,21047.0,52.7023,52.8857,52.7023,52.8857,21047.0
2021-06-08 11:30:00,54.77,54.78,54.7,54.72,45012.0,52.8761,52.8857,52.8085,52.8278,45012.0
2021-06-08 11:35:00,54.72,54.9,54.69,54.85,95840.0,52.8278,53.0016,52.7988,52.9533,95840.0
2021-06-08 11:40:00,54.85,54.88,54.8,54.87,15611.0,52.9533,52.9823,52.905,52.9726,15611.0
2021-06-08 11:45:00,54.86,54.93,54.84,54.9,19641.0,52.963,53.0305,52.9437,53.0016,19641.0
2021-06-08 11:50:00,54.92,54.94,54.89,54.93,19931.0,53.0209,53.0402,52.9919,53.0305,19931.0
2021-06-08 11:55:00,54.93,54.93,54.88,54.89,20109.0,53.0305,53.0305,52.9823,52.9919,20109.0
2021-06-08 12:00:00,54.9,54.97,54.89,54.9,27308.0,53.0016,53.0692,52.9919,53.0016,27308.0
2021-06-08 12:05:00,54.9,54.99,54.89,54.94,30667.0,53.0016,53.0885,52.9919,53.0402,30667.0
2021-06-08 12:10:00,54.94,55.02,54.93,55.02,19966.0,53.0402,53.1174,53.0305,53.1174,19966.0
2021-06-08 12:15:00,55.02,55.02,54.96,54.97,20090.0,53.1174,53.1174,53.0595,53.0692,20090.0
2021-06-08 12:20:00,54.98,54.99,54.92,54.93,18018.0,53.0788,53.0885,53.0209,53.0305,18018.0
2021-06-08 12:25:00,54.93,55.04,54.92,55.0,26000.0,53.0305,53.1367,53.0209,53.0981,26000.0
2021-06-08 12:30:00,54.99,55.02,54.98,55.0,42935.0,53.0885,53.1174,53.0788,53.0981,42935.0
2021-06-08 12:35:00,55.0,55.01,54.96,55.0,17421.0,53.0981,53.1078,53.0595,53.0981,17421.0
2021-06-08 12:40:00,55.0,55.02,54.94,54.95,15508.0,53.0981,53.1174,53.0402,53.0499,15508.0
2021-06-08 12:45:00,54.95,54.95,54.88,54.91,32250.0,53.0499,53.0499,52.9823,53.0112,32250.0
2021-06-08 12:50:00,54.91,54.99,54.91,54.95,11022.0,53.0112,53.0885,53.0112,53.0499,11022.0
2021-06-08 12:55:00,54.95,54.95,54.9,54.91,21888.0,53.0499,53.0499,53.0016,53.0112,21888.0
2021-06-08 13:00:00,54.91,54.92,54.86,54.9,18616.0,53.0112,53.0209,52.963,53.0016,18616.0
2021-06-08 13:05:00,54.91,54.94,54.9,54.94,10997.0,53.0112,53.0402,53.0016,53.0402,10997.0
2021-06-08 13:10:00,54.94,54.99,54.93,54.94,22017.0,53.0402,53.0885,53.0305,53.0402,22017.0
2021-06-08 13:15:00,54.94,54.98,54.92,54.95,40224.0,53.0402,53.0788,53.0209,53.0499,40224.0
2021-06-08 13:20:00,54.95,54.98,54.94,54.95,13452.0,53.0499,53.0788,53.0402,53.0499,13452.0
2021-06-08 13:25:00,54.95,54.99,54.93,54.94,29114.0,53.0499,53.0885,53.0305,53.0402,29114.0
2021-06-08 13:30:00,54.94,54.98,54.93,54.95,19930.0,53.0402,53.0788,53.0305,53.0499,19930.0
2021-06-08 13:35:00,54.96,54.98,54.95,54.96,14413.0,53.0595,53.0788,53.0499,53.0595,14413.0
2021-06-08 13:40:00,54.97,55.04,54.94,55.04,44772.0,53.0692,53.1367,53.0402,53.1367,44772.0
2021-06-08 13:45:00,55.04,55.04,54.96,54.97,19892.0,53.1367,53.1367,53.0595,53.0692,19892.0
2021-06-08 13:50:00,54.97,55.02,54.96,55.02,16849.0,53.0692,53.1174,53.0595,53.1174,16849.0
2021-06-08 13:55:00,55.02,55.07,55.01,55.05,28006.0,53.1174,53.1657,53.1078,53.1464,28006.0
2021-06-08 14:00:00,55.05,55.06,55.01,55.04,11679.0,53.1464,53.1561,53.1078,53.1367,11679.0
2021-06-08 14:05:00,55.04,55.09,55.03,55.09,19876.0,53.1367,53.185,53.1271,53.185,19876.0
2021-06-08 14:10:00,55.09,55.13,55.08,55.11,24827.0,53.185,53.2236,53.1754,53.2043,24827.0
2021-06-08 14:15:00,55.11,55.16,55.09,55.1,32415.0,53.2043,53.2526,53.185,53.1947,32415.0
2021-06-08 14:20:00,55.09,55.12,55.05,55.11,16361.0,53.185,53.214,53.1464,53.2043,16361.0
2021-06-08 14:25:00,55.11,55.21,55.1,55.2,16056.0,53.2043,53.3009,53.1947,53.2912,16056.0
2021-06-08 14:30:00,55.2,55.24,55.18,55.2,28194.0,53.2912,53.3298,53.2719,53.2912,28194.0
2021-06-08 14:35:00,55.2,55.22,55.17,55.2,19359.0,53.2912,53.3105,53.2623,53.2912,19359.0
2021-06-08 14:40:00,55.2,55.24,55.19,55.19,38218.0,53.2912,53.3298,53.2816,53.2816,38218.0
2021-06-08 14:45:00,55.2,55.24,55.13,55.23,35914.0,53.2912,53.3298,53.2236,53.3202,35914.0
2021-06-08 14:50:00,55.23,55.28,55.2,55.26,22090.0,53.3202,53.3684,53.2912,53.3491,22090.0
2021-06-08 14:55:00,55.26,55.32,55.25,55.32,16036.0,53.3491,53.4071,53.3395,53.4071,16036.0
2021-06-08 15:00:00,55.32,55.37,55.29,55.35,41599.0,53.4071,53.4553,53.3781,53.436,41599.0
2021-06-08 15:05:00,55.35,55.35,55.29,55.31,20477.0,53.436,53.436,53.3781,53.3974,20477.0
2021-06-08 15:10:00,55.32,55.33,55.26,55.3,30001.0,53.4071,53.4167,53.3491,53.3878,30001.0
2021-06-08 15:15:00,55.3,55.32,55.28,55.3,25891.0,53.3878,53.4071,53.3684,53.3878,25891.0
2021-06-08 15:20:00,55.3,55.32,55.26,55.26,35945.0,53.3878,53.4071,53.3491,53.3491,35945.0
2021-06-08 15:25:00,55.26,55.32,55.24,55.3,30044.0,53.3491,53.4071,53.3298,53.3878,30044.0
2021-06-08 15:30:00,55.3,55.32,55.24,55.24,42592.0,53.3878,53.4071,53.3298,53.3298,42592.0
2021-06-08 15:35:00,55.25,55.27,55.18,55.2,51307.0,53.3395,53.3588,53.2719,53.2912,51307.0
2021-06-08 15:40:00,55.2,55.27,55.19,55.25,45755.0,53.2912,53.3588,53.2816,53.3395,45755.0
2021-06-08 15:45:00,55.24,55.26,55.19,55.24,66306.0,53.3298,53.3491,53.2816,53.3298,66306.0
2021-06-08 15:50:00,55.24,55.36,55.23,55.29,97653.0,53.3298,53.4457,53.3202,53.3781,97653.0
2021-06-08 15:55:00,55.29,55.32,55.25,55.3,180198.0,53.3781,53.4071,53.3395,53.3878,180198.0
2021-06-09 09:30:00,55.27,55.39,55.11,55.28,33327.0,53.3588,53.4746,53.2043,53.3684,33327.0
2021-06-09 09:35:00,55.28,55.36,55.2,55.35,23467.0,53.3684,53.4457,53.2912,53.436,23467.0
2021-06-09 09:40:00,55.35,55.35,55.24,55.27,17367.0,53.436,53.436,53.3298,53.3588,17367.0
2021-06-09 09:45:00,55.27,55.31,55.23,55.26,16242.0,53.3588,53.3974,53.3202,53.3491,16242.0
2021-06-09 09:50:00,55.26,55.27,55.08,55.18,18358.0,53.3491,53.3588,53.1754,53.2719,18358.0
2021-06-09 09:55:00,55.18,55.21,55.16,55.2,24669.0,53.2719,53.3009,53.2526,53.2912,24669.0
2021-06-09 10:00:00,55.2,55.21,55.09,55.12,18101.0,53.2912,53.3009,53.185,53.214,18101.0
2021-06-09 10:05:00,55.12,55.13,55.07,55.08,22144.0,53.214,53.2236,53.1657,53.1754,22144.0
2021-06-09 10:10:00,55.09,55.16,55.09,55.16,11737.0,53.185,53.2526,53.185,53.2526,11737.0
2021-06-09 10:15:00,55.16,55.16,55.08,55.11,13872.0,53.2526,53.2526,53.1754,53.2043,13872.0
2021-06-09 10:20:00,55.1,55.14,55.08,55.13,10599.0,53.1947,53.2333,53.1754,53.2236,10599.0
2021-06-09 10:25:00,55.12,55.17,55.11,55.17,15124.0,53.214,53.2623,53.2043,53.2623,15124.0
2021-06-09 10:30:00,55.16,55.23,55.15,55.18,11355.0,53.2526,53.3202,53.2429,53.2719,11355.0
2021-06-09 10:35:00,55.19,55.21,55.16,55.18,12043.0,53.2816,53.3009,53.2526,53.2719,12043.0
2021-06-09 10:40:00,55.18,55.21,55.17,55.17,22241.0,53.2719,53.3009,53.2623,53.2623,22241.0
2021-06-09 10:45:00,55.16,55.19,55.15,55.17,9830.0,53.2526,53.2816,53.2429,53.2623,9830.0
2021-06-09 10:50:00,55.16,55.2,55.16,55.2,13429.0,53.2526,53.2912,53.2526,53.2912,13429.0
2021-06-09 10:55:00,55.19,55.21,55.17,55.2,11139.0,53.2816,53.3009,53.2623,53.2912,11139.0
2021-06-09 11:00:00,55.19,55.24,55.18,55.18,18758.0,53.2816,53.3298,53.2719,53.2719,18758.0
2021-06-09 11:05:00,55.19,55.25,55.15,55.23,18203.0,53.2816,53.3395,53.2429,53.3202,18203.0
2021-06-09 11:10:00,55.23,55.25,55.21,55.23,18396.0,53.3202,53.3395,53.3009,53.3202,18396.0
2021-06-09 11:15:00,55.23,55.3,55.22,55.3,12970.0,53.3202,53.3878,53.3105,53.3878,12970.0
2021-06-09 11:20:00,55.3,55.33,55.29,55.32,10787.0,53.3878,53.4167,53.3781,53.4071,10787.0
2021-06-09 11:25:00,55.33,55.34,55.29,55.33,8458.0,53.4167,53.4264,53.3781,53.4167,8458.0
2021-06-09 11:30:00,55.33,55.33,55.24,55.26,12286.0,53.4167,53.4167,53.3298,53.3491,12286.0
2021-06-09 11:35:00,55.26,55.3,55.24,55.28,12356.0,53.3491,53.3878,53.3298,53.3684,12356.0
2021-06-09 11:40:00,55.28,55.31,55.27,55.31,8168.0,53.3684,53.3974,53.3588,53.3974,8168.0
2021-06-09 11:45:00,55.3,55.33,55.3,55.3,12477.0,53.3878,53.4167,53.3878,53.3878,12477.0
2021-06-09 11:50:00,55.3,55.32,55.27,55.3,16983.0,53.3878,53.4071,53.3588,53.3878,16983.0
2021-06-09 11:55:00,55.3,55.3,55.22,55.25,11703.0,53.3878,53.3878,53.3105,53.3395,11703.0
2021-06-09 12:00:00,55.25,55.25,55.18,55.18,12380.0,53.3395,53.3395,53.2719,53.2719,12380.0
2021-06-09 12:05:00,55.19,55.2,55.13,55.16,8214.0,53.2816,53.2912,53.2236,53.2526,8214.0
2021-06-09 12:10:00,55.16,55.19,55.12,55.15,13987.0,53.2526,53.2816,53.214,53.2429,13987.0
2021-06-09 12:15:00,55.14,55.2,55.09,55.2,23788.0,53.2333,53.2912,53.185,53.2912,23788.0
2021-06-09 12:20:00,55.2,55.22,55.18,55.22,11467.0,53.2912,53.3105,53.2719,53.3105,11467.0
2021-06-09 12:25:00,55.22,55.23,55.19,55.23,14366.0,53.3105,53.3202,53.2816,53.3202,14366.0
2021-06-09 12:30:00,55.23,55.24,55.2,55.21,10762.0,53.3202,53.3298,53.2912,53.3009,10762.0
2021-06-09 12:35:00,55.21,55.21,55.17,55.2,13822.0,53.3009,53.3009,53.2623,53.2912,13822.0
2021-06-09 12:40:00,55.2,55.2,55.12,55.13,12171.0,53.2912,53.2912,53.214,53.2236,12171.0
2021-06-09 12:45:00,55.14,55.14,55.09,55.11,11986.0,53.2333,53.2333,53.185,53.2043,11986.0
2021-06-09 12:50:00,55.11,55.15,55.09,55.12,8280.0,53.2043,53.2429,53.185,53.214,8280.0
2021-06-09 12:55:00,55.13,55.16,55.13,55.16,8215.0,53.2236,53.2526,53.2236,53.2526,8215.0
2021-06-09 13:00:00,55.16,55.16,55.08,55.09,11316.0,53.2526,53.2526,53.1754,53.185,11316.0
2021-06-09 13:05:00,55.09,55.36,55.08,55.31,410242.0,53.185,53.4457,53.1754,53.3974,410242.0
2021-06-09 13:10:00,55.31,55.68,55.28,55.46,370449.0,53.3974,53.7546,53.3684,53.5422,370449.0
2021-06-09 13:15:00,55.45,55.53,55.44,55.53,59070.0,53.5326,53.6098,53.5229,53.6098,59070.0
2021-06-09 13:20:00,55.53,55.59,55.49,55.57,52285.0,53.6098,53.6677,53.5712,53.6484,52285.0
2021-06-09 13:25:00,55.57,55.58,55.51,55.55,33392.0,53.6484,53.6581,53.5905,53.6291,33392.0
2021-06-09 13:30:00,55.56,55.58,55.52,55.55,22675.0,53.6388,53.6581,53.6001,53.6291,22675.0
2021-06-09 13:35:00,55.54,55.55,55.48,55.5,27919.0,53.6195,53.6291,53.5615,53.5808,27919.0
2021-06-09 13:40:00,55.51,55.51,55.4,55.44,32131.0,53.5905,53.5905,53.4843,53.5229,32131.0
2021-06-09 13:45:00,55.44,55.45,55.4,55.41,22644.0,53.5229,53.5326,53.4843,53.494,22644.0
2021-06-09 13:50:00,55.41,55.49,55.4,55.48,26592.0,53.494,53.5712,53.4843,53.5615,26592.0
2021-06-09 13:55:00,55.48,55.57,55.46,55.55,26999.0,53.5615,53.6484,53.5422,53.6291,26999.0
2021-06-09 14:00:00,55.57,55.59,55.52,55.57,13061.0,53.6484,53.6677,53.6001,53.6484,13061.0
2021-06-09 14:05:00,55.57,55.58,55.48,55.48,12917.0,53.6484,53.6581,53.5615,53.5615,12917.0
2021-06-09 14:10:00,55.5,55.52,55.48,55.48,13955.0,53.5808,53.6001,53.5615,53.5615,13955.0
2021-06-09 14:15:00,55.5,55.5,55.41,55.43,22596.0,53.5808,53.5808,53.494,53.5133,22596.0
2021-06-09 14:20:00,55.42,55.45,55.41,55.42,13300.0,53.5036,53.5326,53.494,53.5036,13300.0
2021-06-09 14:25:00,55.42,55.46,55.41,55.46,13748.0,53.5036,53.5422,53.494,53.5422,13748.0
2021-06-09 14:30:00,55.45,55.51,55.45,55.51,13131.0,53.5326,53.5905,53.5326,53.5905,13131.0
2021-06-09 14:35:00,55.51,55.53,55.49,55.53,12016.0,53.5905,53.6098,53.5712,53.6098,12016.0
2021-06-09 14:40:00,55.53,55.54,55.5,55.51,17967.0,53.6098,53.6195,53.5808,53.5905,17967.0
2021-06-09 14:45:00,55.51,55.51,55.48,55.48,27113.0,53.5905,53.5905,53.5615,53.5615,27113.0
2021-06-09 14:50:00,55.48,55.57,55.48,55.55,25157.0,53.5615,53.6484,53.5615,53.6291,25157.0
2021-06-09 14:55:00,55.55,55.57,55.54,55.57,22380.0,53.6291,53.6484,53.6195,53.6484,22380.0
2021-06-09 15:00:00,55.57,55.57,55.42,55.46,22969.0,53.6484,53.6484,53.5036,53.5422,22969.0
2021-06-09 15:05:00,55.46,55.49,55.44,55.45,14171.0,53.5422,53.5712,53.5229,53.5326,14171.0
2021-06-09 15:10:00,55.44,55.45,55.42,55.43,15134.0,53.5229,53.5326,53.5036,53.5133,15134.0
2021-06-09 15:15:00,55.43,55.45,55.42,55.44,19957.0,53.5133,53.5326,53.5036,53.5229,19957.0
2021-06-09 15:20:00,55.43,55.45,55.34,55.35,28139.0,53.5133,53.5326,53.4264,53.436,28139.0
2021-06-09 15:25:00,55.35,55.37,55.27,55.3,28592.0,53.436,53.4553,53.3588,53.3878,28592.0
2021-06-09 15:30:00,55.29,55.33,55.25,55.27,40815.0,53.3781,53.4167,53.3395,53.3588,40815.0
2021-06-09 15:35:00,55.26,55.29,55.21,55.29,32438.0,53.3491,53.3781,53.3009,53.3781,32438.0
2021-06-09 15:40:00,55.29,55.32,55.25,55.27,24360.0,53.3781,53.4071,53.3395,53.3588,24360.0
2021-06-09 15:45:00,55.27,55.33,55.26,55.33,47145.0,53.3588,53.4167,53.3491,53.4167,47145.0
2021-06-09 15:50:00,55.34,55.38,55.29,55.3,68259.0,53.4264,53.465,53.3781,53.3878,68259.0
2021-06-09 15:55:00,55.3,55.36,55.26,55.26,164190.0,53.3878,53.4457,53.3491,53.3491,164190.0
2021-06-10 09:30:00,55.68,55.8,55.61,55.73,50909.0,53.7546,53.8705,53.687,53.8029,50909.0
2021-06-10 09:35:00,55.74,55.91,55.73,55.87,35118.0,53.8125,53.9767,53.8029,53.938,35118.0
2021-06-10 09:40:00,55.88,55.89,55.63,55.68,26602.0,53.9477,53.9574,53.7063,53.7546,26602.0
2021-06-10 09:45:00,55.69,55.73,55.64,55.64,15994.0,53.7643,53.8029,53.716,53.716,15994.0
2021-06-10 09:50:00,55.66,55.71,55.62,55.7,17381.0,53.7353,53.7836,53.6967,53.7739,17381.0
2021-06-10 09:55:00,55.69,55.73,55.68,55.72,14593.0,53.7643,53.8029,53.7546,53.7932,14593.0
2021-06-10 10:00:00,55.72,55.77,55.7,55.73,18835.0,53.7932,53.8415,53.7739,53.8029,18835.0
2021-06-10 10:05:00,55.75,55.8,55.74,55.77,18645.0,53.8222,53.8705,53.8125,53.8415,18645.0
2021-06-10 10:10:00,55.76,55.76,55.65,55.65,17863.0,53.8318,53.8318,53.7257,53.7257,17863.0
2021-06-10 10:15:00,55.66,55.8,55.65,55.79,25320.0,53.7353,53.8705,53.7257,53.8608,25320.0
2021-06-10 10:20:00,55.79,55.82,55.7,55.77,24990.0,53.8608,53.8898,53.7739,53.8415,24990.0
2021-06-10 10:25:00,55.77,55.83,55.75,55.79,20726.0,53.8415,53.8994,53.8222,53.8608,20726.0
2021-06-10 10:30:00,55.78,55.81,55.75,55.75,15118.0,53.8512,53.8801,53.8222,53.8222,15118.0
2021-06-10 10:35:00,55.75,55.78,55.63,55.65,20969.0,53.8222,53.8512,53.7063,53.7257,20969.0
2021-06-10 10:40:00,55.64,55.66,55.59,55.63,29339.0,53.716,53.7353,53.6677,53.7063,29339.0
2021-06-10 10:45:00,55.63,55.63,55.5,55.58,38127.0,53.7063,53.7063,53.5808,53.6581,38127.0
2021-06-10 10:50:00,55.57,55.58,55.45,55.45,29592.0,53.6484,53.6581,53.5326,53.5326,29592.0
2021-06-10 10:55:00,55.41,55.6,55.39,55.59,16837.0,53.494,53.6774,53.4746,53.6677,16837.0
2021-06-10 11:00:00,55.59,55.7,55.57,55.7,16174.0,53.6677,53.7739,53.6484,53.7739,16174.0
2021-06-10 11:05:00,55.69,55.73,55.66,55.7,20885.0,53.7643,53.8029,53.7353,53.7739,20885.0
2021-06-10 11:10:00,55.71,55.72,55.65,55.68,18089.0,53.7836,53.7932,53.7257,53.7546,18089.0
2021-06-10 11:15:00,55.7,55.74,55.69,55.71,23219.0,53.7739,53.8125,53.7643,53.7836,23219.0
2021-06-10 11:20:00,55.71,55.82,55.69,55.79,22723.0,53.7836,53.8898,53.7643,53.8608,22723.0
2021-06-10 11:25:00,55.8,55.83,55.77,55.82,19527.0,53.8705,53.8994,53.8415,53.8898,19527.0
2021-06-10 11:30:00,55.81,55.81,55.72,55.75,19126.0,53.8801,53.8801,53.7932,53.8222,19126.0
2021-06-10 11:35:00,55.75,55.79,55.74,55.79,14990.0,53.8222,53.8608,53.8125,53.8608,14990.0
2021-06-10 11:40:00,55.78,55.79,55.71,55.77,17199.0,53.8512,53.8608,53.7836,53.8415,17199.0
2021-06-10 11:45:00,55.79,55.83,55.76,55.79,12729.0,53.8608,53.8994,53.8318,53.8608,12729.0
2021-06-10 11:50:00,55.79,55.84,55.78,55.78,24877.0,53.8608,53.9091,53.8512,53.8512,24877.0
2021-06-10 11:55:00,55.8,55.83,55.76,55.83,14177.0,53.8705,53.8994,53.8318,53.8994,14177.0
2021-06-10 12:00:00,55.83,55.92,55.81,55.89,27989.0,53.8994,53.9863,53.8801,53.9574,27989.0
2021-06-10 12:05:00,55.9,55.91,55.84,55.9,19262.0,53.967,53.9767,53.9091,53.967,19262.0
2021-06-10 12:10:00,55.89,55.92,55.83,55.83,19100.0,53.9574,53.9863,53.8994,53.8994,19100.0
2021-06-10 12:15:00,55.85,55.89,55.82,55.83,16608.0,53.9187,53.9574,53.8898,53.8994,16608.0
2021-06-10 12:20:00,55.83,55.83,55.78,55.83,11767.0,53.8994,53.8994,53.8512,53.8994,11767.0
2021-06-10 12:25:00,55.82,55.83,55.74,55.77,14499.0,53.8898,53.8994,53.8125,53.8415,14499.0
2021-06-10 12:30:00,55.78,55.79,55.75,55.78,8651.0,53.8512,53.8608,53.8222,53.8512,8651.0
2021-06-10 12:35:00,55.77,55.82,55.77,55.82,7806.0,53.8415,53.8898,53.8415,53.8898,7806.0
2021-06-10 12:40:00,55.83,55.83,55.77,55.79,10869.0,53.8994,53.8994,53.8415,53.8608,10869.0
2021-06-10 12:45:00,55.8,55.83,55.79,55.83,13654.0,53.8705,53.8994,53.8608,53.8994,13654.0
2021-06-10 12:50:00,55.84,55.89,55.81,55.89,9251.0,53.9091,53.9574,53.8801,53.9574,9251.0
2021-06-10 12:55:00,55.89,55.96,55.86,55.93,24269.0,53.9574,54.0249,53.9284,53.996,24269.0
2021-06-10 13:00:00,55.93,55.95,55.89,55.95,12769.0,53.996,54.0153,53.9574,54.0153,12769.0
2021-06-10 13:05:00,55.96,55.99,55.93,55.98,22530.0,54.0249,54.0539,53.996,54.0442,22530.0
2021-06-10 13:10:00,55.98,56.03,55.97,56.0,23286.0,54.0442,54.0925,54.0346,54.0635,23286.0
2021-06-10 13:15:00,56.0,56.01,55.97,56.01,16883.0,54.0635,54.0732,54.0346,54.0732,16883.0
2021-06-10 13:20:00,56.0,56.04,55.99,56.02,22066.0,54.0635,54.1022,54.0539,54.0829,22066.0
2021-06-10 13:25:00,56.03,56.03,55.91,55.93,28870.0,54.0925,54.0925,53.9767,53.996,28870.0
2021-06-10 13:30:00,55.94,55.98,55.92,55.97,47809.0,54.0056,54.0442,53.9863,54.0346,47809.0
2021-06-10 13:35:00,55.98,56.03,55.97,56.02,15899.0,54.0442,54.0925,54.0346,54.0829,15899.0
2021-06-10 13:40:00,56.02,56.02,55.98,55.99,15308.0,54.0829,54.0829,54.0442,54.0539,15308.0
2021-06-10 13:45:00,55.98,56.03,55.98,56.0,13976.0,54.0442,54.0925,54.0442,54.0635,13976.0
2021-06-10 13:50:00,56.0,56.03,55.99,56.01,15125.0,54.0635,54.0925,54.0539,54.0732,15125.0
2021-06-10 13:55:00,56.01,56.02,56.0,56.02,9491.0,54.0732,54.0829,54.0635,54.0829,9491.0
2021-06-10 14:00:00,56.02,56.07,56.01,56.07,14027.0,54.0829,54.1311,54.0732,54.1311,14027.0
2021-06-10 14:05:00,56.08,56.09,56.04,56.05,15137.0,54.1408,54.1504,54.1022,54.1118,15137.0
2021-06-10 14:10:00,56.06,56.07,56.04,56.07,12986.0,54.1215,54.1311,54.1022,54.1311,12986.0
2021-06-10 14:15:00,56.07,56.11,56.01,56.04,39703.0,54.1311,54.1697,54.0732,54.1022,39703.0
2021-06-10 14:20:00,56.04,56.14,56.0,56.13,23804.0,54.1022,54.1987,54.0635,54.1891,23804.0
2021-06-10 14:25:00,56.12,56.14,56.06,56.07,53399.0,54.1794,54.1987,54.1215,54.1311,53399.0
2021-06-10 14:30:00,56.07,56.23,56.07,56.21,49962.0,54.1311,54.2856,54.1311,54.2663,49962.0
2021-06-10 14:35:00,56.21,56.28,56.19,56.27,33538.0,54.2663,54.3339,54.247,54.3242,33538.0
2021-06-10 14:40:00,56.27,56.31,56.25,56.26,42063.0,54.3242,54.3628,54.3049,54.3146,42063.0
2021-06-10 14:45:00,56.25,56.25,56.2,56.21,27330.0,54.3049,54.3049,54.2566,54.2663,27330.0
2021-06-10 14:50:00,56.21,56.27,56.2,56.26,11558.0,54.2663,54.3242,54.2566,54.3146,11558.0
2021-06-10 14:55:00,56.26,56.31,56.25,56.27,23400.0,54.3146,54.3628,54.3049,54.3242,23400.0
2021-06-10 15:00:00,56.28,56.3,56.21,56.23,19183.0,54.3339,54.3532,54.2663,54.2856,19183.0
2021-06-10 15:05:00,56.23,56.3,56.22,56.28,26048.0,54.2856,54.3532,54.2759,54.3339,26048.0
2021-06-10 15:10:00,56.28,56.36,56.27,56.32,44771.0,54.3339,54.4111,54.3242,54.3725,44771.0
2021-06-10 15:15:00,56.32,56.34,56.27,56.31,47284.0,54.3725,54.3918,54.3242,54.3628,47284.0
2021-06-10 15:20:00,56.32,56.33,56.25,56.26,48803.0,54.3725,54.3821,54.3049,54.3146,48803.0
2021-06-10 15:25:00,56.25,56.27,56.25,56.26,34598.0,54.3049,54.3242,54.3049,54.3146,34598.0
2021-06-10 15:30:00,56.26,56.31,56.22,56.24,58073.0,54.3146,54.3628,54.2759,54.2953,58073.0
2021-06-10 15:35:00,56.25,56.25,56.2,56.23,32799.0,54.3049,54.3049,54.2566,54.2856,32799.0
2021-06-10 15:40:00,56.22,56.27,56.2,56.26,65087.0,54.2759,54.3242,54.2566,54.3146,65087.0
2021-06-10 15:45:00,56.26,56.26,56.11,56.12,71467.0,54.3146,54.3146,54.1697,54.1794,71467.0
2021-06-10 15:50:00,56.11,56.17,56.03,56.04,99921.0,54.1697,54.2277,54.0925,54.1022,99921.0
2021-06-10 15:55:00,56.04,56.12,56.01,56.02,218040.0,54.1022,54.1794,54.0732,54.0829,218040.0
2021-06-11 09:30:00,56.33,56.43,56.12,56.28,39629.0,54.3821,54.4787,54.1794,54.3339,39629.0
2021-06-11 09:35:00,56.26,56.26,56.11,56.14,15478.0,54.3146,54.3146,54.1697,54.1987,15478.0
2021-06-11 09:40:00,56.15,56.15,56.01,56.03,17114.0,54.2084,54.2084,54.0732,54.0925,17114.0
2021-06-11 09:45:00,56.05,56.08,56.0,56.0,19410.0,54.1118,54.1408,54.0635,54.0635,19410.0
2021-06-11 09:50:00,56.02,56.17,56.02,56.17,41236.0,54.0829,54.2277,54.0829,54.2277,41236.0
2021-06-11 09:55:00,56.17,56.23,56.12,56.13,80725.0,54.2277,54.2856,54.1794,54.1891,80725.0
2021-06-11 10:00:00,56.14,56.21,56.09,56.12,16783.0,54.1987,54.2663,54.1504,54.1794,16783.0
2021-06-11 10:05:00,56.1,56.18,56.05,56.07,16034.0,54.1601,54.2373,54.1118,54.1311,16034.0
2021-06-11 10:10:00,56.08,56.09,56.03,56.06,6944.0,54.1408,54.1504,54.0925,54.1215,6944.0
2021-06-11 10:15:00,56.04,56.1,56.03,56.1,18038.0,54.1022,54.1601,54.0925,54.1601,18038.0
2021-06-11 10:20:00,56.09,56.09,55.98,56.04,18154.0,54.1504,54.1504,54.0442,54.1022,18154.0
2021-06-11 10:25:00,56.02,56.02,55.96,55.97,13692.0,54.0829,54.0829,54.0249,54.0346,13692.0
2021-06-11 10:30:00,55.97,55.98,55.93,55.97,18575.0,54.0346,54.0442,53.996,54.0346,18575.0
2021-06-11 10:35:00,55.96,56.01,55.89,55.89,18412.0,54.0249,54.0732,53.9574,53.9574,18412.0
2021-06-11 10:40:00,55.9,55.95,55.88,55.89,18457.0,53.967,54.0153,53.9477,53.9574,18457.0
2021-06-11 10:45:00,55.88,55.92,55.85,55.91,19816.0,53.9477,53.9863,53.9187,53.9767,19816.0
2021-06-11 10:50:00,55.92,56.01,55.92,55.96,14626.0,53.9863,54.0732,53.9863,54.0249,14626.0
2021-06-11 10:55:00,55.96,55.98,55.91,55.98,12493.0,54.0249,54.0442,53.9767,54.0442,12493.0
2021-06-11 11:00:00,55.98,55.98,55.85,55.86,21657.0,54.0442,54.0442,53.9187,53.9284,21657.0
2021-06-11 11:05:00,55.85,55.93,55.82,55.93,37586.0,53.9187,53.996,53.8898,53.996,37586.0
2021-06-11 11:10:00,55.94,56.01,55.93,56.01,19921.0,54.0056,54.0732,53.996,54.0732,19921.0
2021-06-11 11:15:00,56.01,56.08,56.0,56.06,18038.0,54.0732,54.1408,54.0635,54.1215,18038.0
2021-06-11 11:20:00,56.06,56.12,56.05,56.12,11898.0,54.1215,54.1794,54.1118,54.1794,11898.0
2021-06-11 11:25:00,56.11,56.13,56.07,56.08,23651.0,54.1697,54.1891,54.1311,54.1408,23651.0
2021-06-11 11:30:00,56.09,56.18,56.08,56.17,19660.0,54.1504,54.2373,54.1408,54.2277,19660.0
2021-06-11 11:35:00,56.16,56.21,56.13,56.13,16941.0,54.218,54.2663,54.1891,54.1891,16941.0
2021-06-11 11:40:00,56.11,56.18,56.11,56.18,11880.0,54.1697,54.2373,54.1697,54.2373,11880.0
2021-06-11 11:45:00,56.17,56.22,56.16,56.16,15290.0,54.2277,54.2759,54.218,54.218,15290.0
2021-06-11 11:50:00,56.15,56.19,56.15,56.19,14361.0,54.2084,54.247,54.2084,54.247,14361.0
2021-06-11 11:55:00,56.19,56.2,56.16,56.16,13486.0,54.247,54.2566,54.218,54.218,13486.0
2021-06-11 12:00:00,56.17,56.21,56.16,56.19,12817.0,54.2277,54.2663,54.218,54.247,12817.0
2021-06-11 12:05:00,56.2,56.2,56.11,56.11,12072.0,54.2566,54.2566,54.1697,54.1697,12072.0
2021-06-11 12:10:00,56.12,56.2,56.11,56.19,12397.0,54.1794,54.2566,54.1697,54.247,12397.0
2021-06-11 12:15:00,56.19,56.19,56.09,56.11,16629.0,54.247,54.247,54.1504,54.1697,16629.0
2021-06-11 12:20:00,56.11,56.13,56.09,56.12,16016.0,54.1697,54.1891,54.1504,54.1794,16016.0
2021-06-11 12:25:00,56.12,56.12,56.04,56.08,11366.0,54.1794,54.1794,54.1022,54.1408,11366.0
2021-06-11 12:30:00,56.08,56.1,56.07,56.1,7583.0,54.1408,54.1601,54.1311,54.1601,7583.0
2021-06-11 12:35:00,56.1,56.1,56.03,56.04,11166.0,54.1601,54.1601,54.0925,54.1022,11166.0
2021-06-11 12:40:00,56.05,56.05,55.99,56.01,15494.0,54.1118,54.1118,54.0539,54.0732,15494.0
2021-06-11 12:45:00,56.01,56.04,55.99,56.02,11162.0,54.0732,54.1022,54.0539,54.0829,11162.0
2021-06-11 12:50:00,56.03,56.05,56.01,56.05,10532.0,54.0925,54.1118,54.0732,54.1118,10532.0
2021-06-11 12:55:00,56.05,56.06,56.03,56.06,11173.0,54.1118,54.1215,54.0925,54.1215,11173.0
2021-06-11 13:00:00,56.06,56.07,56.05,56.07,8130.0,54.1215,54.1311,54.1118,54.1311,8130.0
2021-06-11 13:05:00,56.07,56.07,56.03,56.06,12849.0,54.1311,54.1311,54.0925,54.1215,12849.0
2021-06-11 13:10:00,56.07,56.1,56.06,56.09,7204.0,54.1311,54.1601,54.1215,54.1504,7204.0
2021-06-11 13:15:00,56.1,56.19,56.09,56.13,52360.0,54.1601,54.247,54.1504,54.1891,52360.0
2021-06-11 13:20:00,56.12,56.16,56.07,56.08,13000.0,54.1794,54.218,54.1311,54.1408,13000.0
2021-06-11 13:25:00,56.07,56.07,56.02,56.03,30019.0,54.1311,54.1311,54.0829,54.0925,30019.0
2021-06-11 13:30:00,56.02,56.06,56.01,56.03,26514.0,54.0829,54.1215,54.0732,54.0925,26514.0
2021-06-11 13:35:00,56.04,56.12,56.03,56.07,24992.0,54.1022,54.1794,54.0925,54.1311,24992.0
2021-06-11 13:40:00,56.08,56.12,56.06,56.07,18411.0,54.1408,54.1794,54.1215,54.1311,18411.0
2021-06-11 13:45:00,56.07,56.12,56.07,56.09,12139.0,54.1311,54.1794,54.1311,54.1504,12139.0
2021-06-11 13:50:00,56.09,56.09,56.01,56.02,23502.0,54.1504,54.1504,54.0732,54.0829,23502.0
2021-06-11 13:55:00,56.02,56.06,56.02,56.04,14066.0,54.0829,54.1215,54.0829,54.1022,14066.0
2021-06-11 14:00:00,56.03,56.05,55.98,56.01,20673.0,54.0925,54.1118,54.0442,54.0732,20673.0
2021-06-11 14:05:00,56.02,56.05,56.01,56.03,13831.0,54.0829,54.1118,54.0732,54.0925,13831.0
2021-06-11 14:10:00,56.03,56.03,56.0,56.02,14522.0,54.0925,54.0925,54.0635,54.0829,14522.0
2021-06-11 14:15:00,56.02,56.04,55.96,56.0,23612.0,54.0829,54.1022,54.0249,54.0635,23612.0
2021-06-11 14:20:00,56.0,56.04,55.99,56.02,16525.0,54.0635,54.1022,54.0539,54.0829,16525.0
2021-06-11 14:25:00,56.02,56.08,56.02,56.08,15113.0,54.0829,54.1408,54.0829,54.1408,15113.0
2021-06-11 14:30:00,56.08,56.13,56.07,56.11,21546.0,54.1408,54.1891,54.1311,54.1697,21546.0
2021-06-11 14:35:00,56.12,56.18,56.11,56.14,35721.0,54.1794,54.2373,54.1697,54.1987,35721.0
2021-06-11 14:40:00,56.13,56.17,56.12,56.15,26789.0,54.1891,54.2277,54.1794,54.2084,26789.0
2021-06-11 14:45:00,56.16,56.23,56.16,56.22,24320.0,54.218,54.2856,54.218,54.2759,24320.0
2021-06-11 14:50:00,56.22,56.28,56.15,56.28,66413.0,54.2759,54.3339,54.2084,54.3339,66413.0
2021-06-11 14:55:00,56.27,56.33,56.24,56.31,26770.0,54.3242,54.3821,54.2953,54.3628,26770.0
2021-06-11 15:00:00,56.3,56.35,56.27,56.3,31989.0,54.3532,54.4014,54.3242,54.3532,31989.0
2021-06-11 15:05:00,56.3,56.35,56.27,56.34,33001.0,54.3532,54.4014,54.3242,54.3918,33001.0
2021-06-11 15:10:00,56.34,56.35,56.3,56.31,29044.0,54.3918,54.4014,54.3532,54.3628,29044.0
2021-06-11 15:15:00,56.32,56.4,56.32,56.38,30434.0,54.3725,54.4497,54.3725,54.4304,30434.0
2021-06-11 15:20:00,56.38,56.39,56.33,56.37,30031.0,54.4304,54.4401,54.3821,54.4208,30031.0
2021-06-11 15:25:00,56.37,56.46,56.36,56.43,46382.0,54.4208,54.5076,54.4111,54.4787,46382.0
2021-06-11 15:30:00,56.43,56.49,56.42,56.48,58397.0,54.4787,54.5366,54.469,54.527,58397.0
2021-06-11 15:35:00,56.48,56.48,56.38,56.4,62610.0,54.527,54.527,54.4304,54.4497,62610.0
2021-06-11 15:40:00,56.4,56.41,56.33,56.38,53529.0,54.4497,54.4594,54.3821,54.4304,53529.0
2021-06-11 15:45:00,56.38,56.39,56.3,56.32,93697.0,54.4304,54.4401,54.3532,54.3725,93697.0
2021-06-11 15:50:00,56.31,56.41,56.3,56.39,81936.0,54.3628,54.4594,54.3532,54.4401,81936.0
2021-06-11 15:55:00,56.39,56.51,56.33,56.51,155077.0,54.4401,54.5559,54.3821,54.5559,155077.0
2021-06-14 09:30:00,56.56,56.7,56.28,56.48,40135.0,54.6042,54.7393,54.3339,54.527,40135.0
2021-06-14 09:35:00,56.48,56.53,56.37,56.37,18341.0,54.527,54.5752,54.4208,54.4208,18341.0
2021-06-14 09:40:00,56.35,56.38,56.23,56.33,30903.0,54.4014,54.4304,54.2856,54.3821,30903.0
2021-06-14 09:45:00,56.31,56.4,56.23,56.23,30522.0,54.3628,54.4497,54.2856,54.2856,30522.0
2021-06-14 09:50:00,56.22,56.26,56.18,56.26,31029.0,54.2759,54.3146,54.2373,54.3146,31029.0
2021-06-14 09:55:00,56.26,56.26,56.09,56.19,23426.0,54.3146,54.3146,54.1504,54.247,23426.0
2021-06-14 10:00:00,56.2,56.22,56.12,56.17,23492.0,54.2566,54.2759,54.1794,54.2277,23492.0
2021-06-14 10:05:00,56.17,56.32,56.17,56.31,28594.0,54.2277,54.3725,54.2277,54.3628,28594.0
2021-06-14 10:10:00,56.3,56.32,56.25,56.28,14021.0,54.3532,54.3725,54.3049,54.3339,14021.0
2021-06-14 10:15:00,56.27,56.32,56.24,56.26,21102.0,54.3242,54.3725,54.2953,54.3146,21102.0
2021-06-14 10:20:00,56.26,56.45,56.25,56.44,36857.0,54.3146,54.498,54.3049,54.4883,36857.0
2021-06-14 10:25:00,56.45,56.45,56.31,56.35,24970.0,54.498,54.498,54.3628,54.4014,24970.0
2021-06-14 10:30:00,56.35,56.38,56.23,56.24,16102.0,54.4014,54.4304,54.2856,54.2953,16102.0
2021-06-14 10:35:00,56.24,56.25,56.1,56.13,42961.0,54.2953,54.3049,54.1601,54.1891,42961.0
2021-06-14 10:40:00,56.14,56.14,55.99,56.0,28400.0,54.1987,54.1987,54.0539,54.0635,28400.0
2021-06-14 10:45:00,56.02,56.04,55.93,55.97,33180.0,54.0829,54.1022,53.996,54.0346,33180.0
2021-06-14 10:50:00,55.97,55.98,55.91,55.96,27553.0,54.0346,54.0442,53.9767,54.0249,27553.0
2021-06-14 10:55:00,55.96,55.96,55.85,55.88,24310.0,54.0249,54.0249,53.9187,53.9477,24310.0
2021-06-14 11:00:00,55.88,56.05,55.88,56.03,17373.0,53.9477,54.1118,53.9477,54.0925,17373.0
2021-06-14 11:05:00,56.02,56.02,55.87,55.97,35847.0,54.0829,54.0829,53.938,54.0346,35847.0
2021-06-14 11:10:00,55.96,55.96,55.83,55.83,24293.0,54.0249,54.0249,53.8994,53.8994,24293.0
2021-06-14 11:15:00,55.82,55.88,55.71,55.87,26087.0,53.8898,53.9477,53.7836,53.938,26087.0
2021-06-14 11:20:00,55.86,55.9,55.81,55.86,31804.0,53.9284,53.967,53.8801,53.9284,31804.0
2021-06-14 11:25:00,55.86,55.89,55.78,55.87,24183.0,53.9284,53.9574,53.8512,53.938,24183.0
2021-06-14 11:30:00,55.87,55.92,55.87,55.87,19241.0,53.938,53.9863,53.938,53.938,19241.0
2021-06-14 11:35:00,55.88,55.92,55.84,55.86,16940.0,53.9477,53.9863,53.9091,53.9284,16940.0
2021-06-14 11:40:00,55.85,55.91,55.82,55.91,15099.0,53.9187,53.9767,53.8898,53.9767,15099.0
2021-06-14 11:45:00,55.91,55.94,55.88,55.9,20851.0,53.9767,54.0056,53.9477,53.967,20851.0
2021-06-14 11:50:00,55.91,55.97,55.88,55.93,10903.0,53.9767,54.0346,53.9477,53.996,10903.0
2021-06-14 11:55:00,55.93,55.97,55.91,55.96,14117.0,53.996,54.0346,53.9767,54.0249,14117.0
2021-06-14 12:00:00,55.96,56.01,55.93,55.98,13107.0,54.0249,54.0732,53.996,54.0442,13107.0
2021-06-14 12:05:00,55.98,55.98,55.94,55.97,13891.0,54.0442,54.0442,54.0056,54.0346,13891.0
2021-06-14 12:10:00,55.97,55.97,55.93,55.95,12962.0,54.0346,54.0346,53.996,54.0153,12962.0
2021-06-14 12:15:00,55.94,56.0,55.94,55.98,6791.0,54.0056,54.0635,54.0056,54.0442,6791.0
2021-06-14 12:20:00,55.98,55.98,55.92,55.96,11934.0,54.0442,54.0442,53.9863,54.0249,11934.0
2021-06-14 12:25:00,55.94,55.94,55.89,55.94,11008.0,54.0056,54.0056,53.9574,54.0056,11008.0
2021-06-14 12:30:00,55.94,55.95,55.82,55.82,11678.0,54.0056,54.0153,53.8898,53.8898,11678.0
2021-06-14 12:35:00,55.82,55.86,55.79,55.8,17375.0,53.8898,53.9284,53.8608,53.8705,17375.0
2021-06-14 12:40:00,55.81,55.82,55.74,55.75,6197.0,53.8801,53.8898,53.8125,53.8222,6197.0
2021-06-14 12:45:00,55.75,55.76,55.72,55.74,8016.0,53.8222,53.8318,53.7932,53.8125,8016.0
2021-06-14 12:50:00,55.75,55.75,55.7,55.71,9561.0,53.8222,53.8222,53.7739,53.7836,9561.0
2021-06-14 12:55:00,55.72,55.72,55.67,55.69,8649.0,53.7932,53.7932,53.745,53.7643,8649.0
2021-06-14 13:00:00,55.69,55.7,55.65,55.69,11335.0,53.7643,53.7739,53.7257,53.7643,11335.0
2021-06-14 13:05:00,55.69,55.72,55.67,55.69,6613.0,53.7643,53.7932,53.745,53.7643,6613.0
2021-06-14 13:10:00,55.7,55.71,55.68,55.71,8695.0,53.7739,53.7836,53.7546,53.7836,8695.0
2021-06-14 13:15:00,55.71,55.71,55.64,55.65,12124.0,53.7836,53.7836,53.716,53.7257,12124.0
2021-06-14 13:20:00,55.64,55.68,55.64,55.66,12502.0,53.716,53.7546,53.716,53.7353,12502.0
2021-06-14 13:25:00,55.67,55.72,55.66,55.72,9719.0,53.745,53.7932,53.7353,53.7932,9719.0
2021-06-14 13:30:00,55.72,55.76,55.71,55.76,13273.0,53.7932,53.8318,53.7836,53.8318,13273.0
2021-06-14 13:35:00,55.76,55.77,55.67,55.68,16439.0,53.8318,53.8415,53.745,53.7546,16439.0
2021-06-14 13:40:00,55.67,55.71,55.66,55.66,9813.0,53.745,53.7836,53.7353,53.7353,9813.0
2021-06-14 13:45:00,55.66,55.75,55.66,55.75,12647.0,53.7353,53.8222,53.7353,53.8222,12647.0
2021-06-14 13:50:00,55.74,55.77,55.74,55.76,7064.0,53.8125,53.8415,53.8125,53.8318,7064.0
2021-06-14 13:55:00,55.75,55.77,55.71,55.74,11879.0,53.8222,53.8415,53.7836,53.8125,11879.0
2021-06-14 14:00:00,55.74,55.74,55.69,55.7,8106.0,53.8125,53.8125,53.7643,53.7739,8106.0
2021-06-14 14:05:00,55.7,55.73,55.66,55.67,16615.0,53.7739,53.8029,53.7353,53.745,16615.0
2021-06-14 14:10:00,55.68,55.68,55.63,55.65,13199.0,53.7546,53.7546,53.7063,53.7257,13199.0
2021-06-14 14:15:00,55.65,55.68,55.64,55.65,16662.0,53.7257,53.7546,53.716,53.7257,16662.0
2021-06-14 14:20:00,55.65,55.68,55.63,55.67,13724.0,53.7257,53.7546,53.7063,53.745,13724.0
2021-06-14 14:25:00,55.67,55.67,55.59,55.6,17954.0,53.745,53.745,53.6677,53.6774,17954.0
2021-06-14 14:30:00,55.6,55.63,55.58,55.63,19651.0,53.6774,53.7063,53.6581,53.7063,19651.0
2021-06-14 14:35:00,55.62,55.62,55.52,55.52,25452.0,53.6967,53.6967,53.6001,53.6001,25452.0
2021-06-14 14:40:00,55.52,55.55,55.47,55.49,15783.0,53.6001,53.6291,53.5519,53.5712,15783.0
2021-06-14 14:45:00,55.49,55.51,55.48,55.49,21516.0,53.5712,53.5905,53.5615,53.5712,21516.0
2021-06-14 14:50:00,55.49,55.51,55.41,55.41,39063.0,53.5712,53.5905,53.494,53.494,39063.0
2021-06-14 14:55:00,55.41,55.45,55.4,55.44,25202.0,53.494,53.5326,53.4843,53.5229,25202.0
2021-06-14 15:00:00,55.44,55.46,55.4,55.41,31751.0,53.5229,53.5422,53.4843,53.494,31751.0
2021-06-14 15:05:00,55.41,55.45,55.33,55.35,27375.0,53.494,53.5326,53.4167,53.436,27375.0
2021-06-14 15:10:00,55.34,55.37,55.3,55.31,25806.0,53.4264,53.4553,53.3878,53.3974,25806.0
2021-06-14 15:15:00,55.31,55.44,55.31,55.42,56266.0,53.3974,53.5229,53.3974,53.5036,56266.0
2021-06-14 15:20:00,55.41,55.42,55.36,55.39,33886.0,53.494,53.5036,53.4457,53.4746,33886.0
2021-06-14 15:25:00,55.39,55.39,55.34,55.38,29422.0,53.4746,53.4746,53.4264,53.465,29422.0
2021-06-14 15:30:00,55.38,55.42,55.37,55.41,55747.0,53.465,53.5036,53.4553,53.494,55747.0
2021-06-14 15:35:00,55.41,55.46,55.39,55.46,39651.0,53.494,53.5422,53.4746,53.5422,39651.0
2021-06-14 15:40:00,55.46,55.46,55.35,55.37,59695.0,53.5422,53.5422,53.436,53.4553,59695.0
2021-06-14 15:45:00,55.36,55.37,55.3,55.33,63814.0,53.4457,53.4553,53.3878,53.4167,63814.0
2021-06-14 15:50:00,55.33,55.34,55.27,55.3,134227.0,53.4167,53.4264,53.3588,53.3878,134227.0
2021-06-14 15:55:00,55.29,55.32,55.27,55.29,157571.0,53.3781,53.4071,53.3588,53.3781,157571.0
2021-06-15 09:30:00,55.3,55.43,55.12,55.38,50604.0,53.3878,53.5133,53.214,53.465,50604.0
2021-06-15 09:35:00,55.37,55.39,55.19,55.2,18683.0,53.4553,53.4746,53.2816,53.2912,18683.0
2021-06-15 09:40:00,55.21,55.22,55.01,55.01,27060.0,53.3009,53.3105,53.1078,53.1078,27060.0
2021-06-15 09:45:00,55.02,55.06,54.83,54.86,22344.0,53.1174,53.1561,52.934,52.963,22344.0
2021-06-15 09:50:00,54.86,55.0,54.86,55.0,17989.0,52.963,53.0981,52.963,53.0981,17989.0
2021-06-15 09:55:00,55.02,55.05,54.96,55.0,15432.0,53.1174,53.1464,53.0595,53.0981,15432.0
2021-06-15 10:00:00,55.0,55.1,54.95,55.05,12035.0,53.0981,53.1947,53.0499,53.1464,12035.0
2021-06-15 10:05:00,55.03,55.03,54.91,54.95,24487.0,53.1271,53.1271,53.0112,53.0499,24487.0
2021-06-15 10:10:00,54.94,54.99,54.92,54.95,13470.0,53.0402,53.0885,53.0209,53.0499,13470.0
2021-06-15 10:15:00,54.95,55.07,54.94,55.01,12702.0,53.0499,53.1657,53.0402,53.1078,12702.0
2021-06-15 10:20:00,55.02,55.03,54.95,54.95,20280.0,53.1174,53.1271,53.0499,53.0499,20280.0
2021-06-15 10:25:00,54.96,55.0,54.92,54.94,19320.0,53.0595,53.0981,53.0209,53.0402,19320.0
2021-06-15 10:30:00,54.94,54.98,54.93,54.97,11689.0,53.0402,53.0788,53.0305,53.0692,11689.0
2021-06-15 10:35:00,54.97,55.05,54.96,55.05,11361.0,53.0692,53.1464,53.0595,53.1464,11361.0
2021-06-15 10:40:00,55.05,55.05,55.0,55.02,15044.0,53.1464,53.1464,53.0981,53.1174,15044.0
2021-06-15 10:45:00,55.02,55.02,54.93,54.95,10481.0,53.1174,53.1174,53.0305,53.0499,10481.0
2021-06-15 10:50:00,54.95,54.96,54.86,54.86,16407.0,53.0499,53.0595,52.963,52.963,16407.0
2021-06-15 10:55:00,54.87,54.89,54.83,54.84,16418.0,52.9726,52.9919,52.934,52.9437,16418.0
2021-06-15 11:00:00,54.83,54.88,54.83,54.86,16106.0,52.934,52.9823,52.934,52.963,16106.0
2021-06-15 11:05:00,54.86,54.87,54.83,54.87,12198.0,52.963,52.9726,52.934,52.9726,12198.0
2021-06-15 11:10:00,54.87,54.89,54.84,54.85,18272.0,52.9726,52.9919,52.9437,52.9533,18272.0
2021-06-15 11:15:00,54.86,54.87,54.84,54.86,17419.0,52.963,52.9726,52.9437,52.963,17419.0
2021-06-15 11:20:00,54.86,54.86,54.81,54.82,11137.0,52.963,52.963,52.9147,52.9244,11137.0
2021-06-15 11:25:00,54.83,54.9,54.81,54.85,17228.0,52.934,53.0016,52.9147,52.9533,17228.0
2021-06-15 11:30:00,54.84,54.84,54.77,54.8,14407.0,52.9437,52.9437,52.8761,52.905,14407.0
2021-06-15 11:35:00,54.81,54.81,54.67,54.71,15014.0,52.9147,52.9147,52.7795,52.8182,15014.0
2021-06-15 11:40:00,54.71,54.76,54.69,54.76,13321.0,52.8182,52.8664,52.7988,52.8664,13321.0
2021-06-15 11:45:00,54.76,54.84,54.75,54.84,12843.0,52.8664,52.9437,52.8568,52.9437,12843.0
2021-06-15 11:50:00,54.83,54.84,54.78,54.8,10283.0,52.934,52.9437,52.8857,52.905,10283.0
2021-06-15 11:55:00,54.81,54.85,54.81,54.81,14438.0,52.9147,52.9533,52.9147,52.9147,14438.0
2021-06-15 12:00:00,54.82,54.86,54.81,54.82,16745.0,52.9244,52.963,52.9147,52.9244,16745.0
2021-06-15 12:05:00,54.81,54.83,54.8,54.82,6923.0,52.9147,52.934,52.905,52.9244,6923.0
2021-06-15 12:10:00,54.83,54.86,54.82,54.84,10941.0,52.934,52.963,52.9244,52.9437,10941.0
2021-06-15 12:15:00,54.84,54.88,54.83,54.88,11888.0,52.9437,52.9823,52.934,52.9823,11888.0
2021-06-15 12:20:00,54.89,54.92,54.86,54.92,6948.0,52.9919,53.0209,52.963,53.0209,6948.0
2021-06-15 12:25:00,54.92,54.99,54.92,54.98,7763.0,53.0209,53.0885,53.0209,53.0788,7763.0
2021-06-15 12:30:00,54.98,55.08,54.97,55.07,16030.0,53.0788,53.1754,53.0692,53.1657,16030.0
2021-06-15 12:35:00,55.07,55.17,55.07,55.16,37466.0,53.1657,53.2623,53.1657,53.2526,37466.0
2021-06-15 12:40:00,55.15,55.18,55.14,55.16,9890.0,53.2429,53.2719,53.2333,53.2526,9890.0
2021-06-15 12:45:00,55.16,55.26,55.15,55.25,15946.0,53.2526,53.3491,53.2429,53.3395,15946.0
2021-06-15 12:50:00,55.25,55.29,55.23,55.29,9863.0,53.3395,53.3781,53.3202,53.3781,9863.0
2021-06-15 12:55:00,55.3,55.38,55.3,55.37,16139.0,53.3878,53.465,53.3878,53.4553,16139.0
2021-06-15 13:00:00,55.38,55.42,55.36,55.38,11106.0,53.465,53.5036,53.4457,53.465,11106.0
2021-06-15 13:05:00,55.38,55.44,55.37,55.41,12663.0,53.465,53.5229,53.4553,53.494,12663.0
2021-06-15 13:10:00,55.41,55.41,55.37,55.39,10503.0,53.494,53.494,53.4553,53.4746,10503.0
2021-06-15 13:15:00,55.39,55.43,55.37,55.43,9628.0,53.4746,53.5133,53.4553,53.5133,9628.0
2021-06-15 13:20:00,55.43,55.47,55.38,55.39,15182.0,53.5133,53.5519,53.465,53.4746,15182.0
2021-06-15 13:25:00,55.38,55.41,55.36,55.41,9044.0,53.465,53.494,53.4457,53.494,9044.0
2021-06-15 13:30:00,55.41,55.45,55.4,55.43,13823.0,53.494,53.5326,53.4843,53.5133,13823.0
2021-06-15 13:35:00,55.42,55.48,55.42,55.44,10676.0,53.5036,53.5615,53.5036,53.5229,10676.0
2021-06-15 13:40:00,55.44,55.5,55.44,55.49,9504.0,53.5229,53.5808,53.5229,53.5712,9504.0
2021-06-15 13:45:00,55.49,55.51,55.47,55.5,12836.0,53.5712,53.5905,53.5519,53.5808,12836.0
2021-06-15 13:50:00,55.49,55.55,55.49,55.55,17004.0,53.5712,53.6291,53.5712,53.6291,17004.0
2021-06-15 13:55:00,55.56,55.65,55.56,55.65,18610.0,53.6388,53.7257,53.6388,53.7257,18610.0
2021-06-15 14:00:00,55.66,55.76,55.65,55.72,18163.0,53.7353,53.8318,53.7257,53.7932,18163.0
2021-06-15 14:05:00,55.72,55.74,55.7,55.71,14148.0,53.7932,53.8125,53.7739,53.7836,14148.0
2021-06-15 14:10:00,55.71,55.71,55.66,55.66,18663.0,53.7836,53.7836,53.7353,53.7353,18663.0
2021-06-15 14:15:00,55.66,55.7,55.64,55.64,16575.0,53.7353,53.7739,53.716,53.716,16575.0
2021-06-15 14:20:00,55.65,55.68,55.63,55.66,10599.0,53.7257,53.7546,53.7063,53.7353,10599.0
2021-06-15 14:25:00,55.67,55.7,55.65,55.65,11095.0,53.745,53.7739,53.7257,53.7257,11095.0
2021-06-15 14:30:00,55.65,55.7,55.65,55.67,16542.0,53.7257,53.7739,53.7257,53.745,16542.0
2021-06-15 14:35:00,55.67,55.7,55.65,55.66,7259.0,53.745,53.7739,53.7257,53.7353,7259.0
2021-06-15 14:40:00,55.67,55.7,55.65,55.7,12827.0,53.745,53.7739,53.7257,53.7739,12827.0
2021-06-15 14:45:00,55.7,55.74,55.69,55.71,10854.0,53.7739,53.8125,53.7643,53.7836,10854.0
2021-06-15 14:50:00,55.71,55.77,55.7,55.76,8686.0,53.7836,53.8415,53.7739,53.8318,8686.0
2021-06-15 14:55:00,55.77,55.81,55.75,55.81,24688.0,53.8415,53.8801,53.8222,53.8801,24688.0
2021-06-15 15:00:00,55.8,55.8,55.72,55.73,14522.0,53.8705,53.8705,53.7932,53.8029,14522.0
2021-06-15 15:05:00,55.74,55.75,55.7,55.71,9475.0,53.8125,53.8222,53.7739,53.7836,9475.0
2021-06-15 15:10:00,55.72,55.75,55.66,55.66,13256.0,53.7932,53.8222,53.7353,53.7353,13256.0
2021-06-15 15:15:00,55.66,55.67,55.65,55.66,13033.0,53.7353,53.745,53.7257,53.7353,13033.0
2021-06-15 15:20:00,55.66,55.68,55.63,55.63,13332.0,53.7353,53.7546,53.7063,53.7063,13332.0
2021-06-15 15:25:00,55.63,55.66,55.62,55.66,21503.0,53.7063,53.7353,53.6967,53.7353,21503.0
2021-06-15 15:30:00,55.66,55.66,55.58,55.64,24970.0,53.7353,53.7353,53.6581,53.716,24970.0
2021-06-15 15:35:00,55.64,55.68,55.61,55.62,33106.0,53.716,53.7546,53.687,53.6967,33106.0
2021-06-15 15:40:00,55.62,55.68,55.61,55.63,28852.0,53.6967,53.7546,53.687,53.7063,28852.0
2021-06-15 15:45:00,55.63,55.77,55.62,55.77,45244.0,53.7063,53.8415,53.6967,53.8415,45244.0
2021-06-15 15:50:00,55.76,55.77,55.64,55.7,73064.0,53.8318,53.8415,53.716,53.7739,73064.0
2021-06-15 15:55:00,55.71,55.71,55.63,55.71,145897.0,53.7836,53.7836,53.7063,53.7836,145897.0
2021-06-16 09:30:00,56.06,56.15,55.82,56.04,42216.0,54.1215,54.2084,53.8898,54.1022,42216.0
2021-06-16 09:35:00,56.05,56.06,55.87,55.9,21943.0,54.1118,54.1215,53.938,53.967,21943.0
2021-06-16 09:40:00,55.88,55.97,55.78,55.86,19201.0,53.9477,54.0346,53.8512,53.9284,19201.0
2021-06-16 09:45:00,55.85,55.88,55.75,55.76,20114.0,53.9187,53.9477,53.8222,53.8318,20114.0
2021-06-16 09:50:00,55.76,55.91,55.74,55.88,16739.0,53.8318,53.9767,53.8125,53.9477,16739.0
2021-06-16 09:55:00,55.88,56.01,55.84,55.92,29469.0,53.9477,54.0732,53.9091,53.9863,29469.0
2021-06-16 10:00:00,55.95,56.06,55.89,56.05,74248.0,54.0153,54.1215,53.9574,54.1118,74248.0
2021-06-16 10:05:00,56.06,56.16,56.02,56.04,13847.0,54.1215,54.218,54.0829,54.1022,13847.0
2021-06-16 10:10:00,56.04,56.14,56.04,56.12,18418.0,54.1022,54.1987,54.1022,54.1794,18418.0
2021-06-16 10:15:00,56.12,56.15,56.07,56.08,16631.0,54.1794,54.2084,54.1311,54.1408,16631.0
2021-06-16 10:20:00,56.08,56.19,56.08,56.18,32301.0,54.1408,54.247,54.1408,54.2373,32301.0
2021-06-16 10:25:00,56.2,56.21,56.1,56.2,19977.0,54.2566,54.2663,54.1601,54.2566,19977.0
2021-06-16 10:30:00,56.2,56.21,56.17,56.19,14681.0,54.2566,54.2663,54.2277,54.247,14681.0
2021-06-16 10:35:00,56.18,56.29,56.15,56.28,22913.0,54.2373,54.3435,54.2084,54.3339,22913.0
2021-06-16 10:40:00,56.27,56.31,56.24,56.29,23619.0,54.3242,54.3628,54.2953,54.3435,23619.0
2021-06-16 10:45:00,56.28,56.31,56.26,56.28,15660.0,54.3339,54.3628,54.3146,54.3339,15660.0
2021-06-16 10:50:00,56.27,56.29,56.2,56.2,10990.0,54.3242,54.3435,54.2566,54.2566,10990.0
2021-06-16 10:55:00,56.21,56.24,56.17,56.19,17218.0,54.2663,54.2953,54.2277,54.247,17218.0
2021-06-16 11:00:00,56.18,56.25,56.16,56.23,18309.0,54.2373,54.3049,54.218,54.2856,18309.0
2021-06-16 11:05:00,56.22,56.29,56.2,56.21,23621.0,54.2759,54.3435,54.2566,54.2663,23621.0
2021-06-16 11:10:00,56.22,56.32,56.21,56.28,19655.0,54.2759,54.3725,54.2663,54.3339,19655.0
2021-06-16 11:15:00,56.26,56.32,56.26,56.29,13800.0,54.3146,54.3725,54.3146,54.3435,13800.0
2021-06-16 11:20:00,56.28,56.33,56.27,56.3,20368.0,54.3339,54.3821,54.3242,54.3532,20368.0
2021-06-16 11:25:00,56.3,56.38,56.29,56.38,20850.0,54.3532,54.4304,54.3435,54.4304,20850.0
2021-06-16 11:30:00,56.38,56.4,56.33,56.36,22871.0,54.4304,54.4497,54.3821,54.4111,22871.0
2021-06-16 11:35:00,56.36,56.46,56.36,56.42,13221.0,54.4111,54.5076,54.4111,54.469,13221.0
2021-06-16 11:40:00,56.42,56.52,56.41,56.49,47224.0,54.469,54.5656,54.4594,54.5366,47224.0
2021-06-16 11:45:00,56.48,56.49,56.42,56.44,16567.0,54.527,54.5366,54.469,54.4883,16567.0
2021-06-16 11:50:00,56.45,56.52,56.44,56.52,53666.0,54.498,54.5656,54.4883,54.5656,53666.0
2021-06-16 11:55:00,56.52,56.58,56.51,56.53,29515.0,54.5656,54.6235,54.5559,54.5752,29515.0
2021-06-16 12:00:00,56.53,56.62,56.52,56.62,22787.0,54.5752,54.6621,54.5656,54.6621,22787.0
2021-06-16 12:05:00,56.62,56.68,56.6,56.64,26020.0,54.6621,54.72,54.6428,54.6814,26020.0
2021-06-16 12:10:00,56.64,56.66,56.55,56.59,19421.0,54.6814,54.7007,54.5945,54.6331,19421.0
2021-06-16 12:15:00,56.58,56.63,56.58,56.59,23903.0,54.6235,54.6718,54.6235,54.6331,23903.0
2021-06-16 12:20:00,56.6,56.64,56.55,56.59,21270.0,54.6428,54.6814,54.5945,54.6331,21270.0
2021-06-16 12:25:00,56.59,56.59,56.5,56.53,28948.0,54.6331,54.6331,54.5463,54.5752,28948.0
2021-06-16 12:30:00,56.53,56.54,56.44,56.48,14760.0,54.5752,54.5849,54.4883,54.527,14760.0
2021-06-16 12:35:00,56.48,56.49,56.41,56.42,15741.0,54.527,54.5366,54.4594,54.469,15741.0
2021-06-16 12:40:00,56.42,56.47,56.4,56.45,10204.0,54.469,54.5173,54.4497,54.498,10204.0
2021-06-16 12:45:00,56.45,56.46,56.39,56.43,11375.0,54.498,54.5076,54.4401,54.4787,11375.0
2021-06-16 12:50:00,56.42,56.44,56.29,56.32,18737.0,54.469,54.4883,54.3435,54.3725,18737.0
2021-06-16 12:55:00,56.32,56.4,56.31,56.33,15380.0,54.3725,54.4497,54.3628,54.3821,15380.0
2021-06-16 13:00:00,56.32,56.38,56.32,56.37,10343.0,54.3725,54.4304,54.3725,54.4208,10343.0
2021-06-16 13:05:00,56.36,56.37,56.31,56.31,12893.0,54.4111,54.4208,54.3628,54.3628,12893.0
2021-06-16 13:10:00,56.33,56.43,56.32,56.41,10165.0,54.3821,54.4787,54.3725,54.4594,10165.0
2021-06-16 13:15:00,56.4,56.41,56.35,56.37,8776.0,54.4497,54.4594,54.4014,54.4208,8776.0
2021-06-16 13:20:00,56.36,56.37,56.29,56.32,17508.0,54.4111,54.4208,54.3435,54.3725,17508.0
2021-06-16 13:25:00,56.31,56.34,56.29,56.32,14357.0,54.3628,54.3918,54.3435,54.3725,14357.0
2021-06-16 13:30:00,56.31,56.33,56.28,56.32,14969.0,54.3628,54.3821,54.3339,54.3725,14969.0
2021-06-16 13:35:00,56.32,56.34,56.3,56.34,11842.0,54.3725,54.3918,54.3532,54.3918,11842.0
2021-06-16 13:40:00,56.34,56.34,56.32,56.33,12466.0,54.3918,54.3918,54.3725,54.3821,12466.0
2021-06-16 13:45:00,56.33,56.34,56.27,56.28,11663.0,54.3821,54.3918,54.3242,54.3339,11663.0
2021-06-16 13:50:00,56.28,56.28,56.1,56.12,56154.0,54.3339,54.3339,54.1601,54.1794,56154.0
2021-06-16 13:55:00,56.12,56.24,56.12,56.17,28442.0,54.1794,54.2953,54.1794,54.2277,28442.0
2021-06-16 14:00:00,56.13,56.29,55.9,56.19,31130.0,54.1891,54.3435,53.967,54.247,31130.0
2021-06-16 14:05:00,56.23,56.57,56.2,56.47,48691.0,54.2856,54.6138,54.2566,54.5173,48691.0
2021-06-16 14:10:00,56.47,56.58,56.41,56.43,31901.0,54.5173,54.6235,54.4594,54.4787,31901.0
2021-06-16 14:15:00,56.42,56.44,56.31,56.41,34045.0,54.469,54.4883,54.3628,54.4594,34045.0
2021-06-16 14:20:00,56.41,56.55,56.41,56.53,25058.0,54.4594,54.5945,54.4594,54.5752,25058.0
2021-06-16 14:25:00,56.53,56.59,56.49,56.56,34741.0,54.5752,54.6331,54.5366,54.6042,34741.0
2021-06-16 14:30:00,56.56,56.58,56.44,56.51,38836.0,54.6042,54.6235,54.4883,54.5559,38836.0
2021-06-16 14:35:00,56.52,56.63,56.47,56.58,35506.0,54.5656,54.6718,54.5173,54.6235,35506.0
2021-06-16 14:40:00,56.57,56.58,56.44,56.46,25212.0,54.6138,54.6235,54.4883,54.5076,25212.0
2021-06-16 14:45:00,56.45,56.5,56.4,56.43,25191.0,54.498,54.5463,54.4497,54.4787,25191.0
2021-06-16 14:50:00,56.41,56.54,56.36,56.53,24957.0,54.4594,54.5849,54.4111,54.5752,24957.0
2021-06-16 14:55:00,56.53,56.64,56.49,56.61,28535.0,54.5752,54.6814,54.5366,54.6525,28535.0
2021-06-16 15:00:00,56.6,56.61,56.52,56.57,55395.0,54.6428,54.6525,54.5656,54.6138,55395.0
2021-06-16 15:05:00,56.57,56.74,56.55,56.71,32300.0,54.6138,54.778,54.5945,54.749,32300.0
2021-06-16 15:10:00,56.71,56.87,56.7,56.83,40895.0,54.749,54.9035,54.7393,54.8648,40895.0
2021-06-16 15:15:00,56.83,56.9,56.8,56.88,37656.0,54.8648,54.9324,54.8359,54.9131,37656.0
2021-06-16 15:20:00,56.9,56.9,56.78,56.84,34254.0,54.9324,54.9324,54.8166,54.8745,34254.0
2021-06-16 15:25:00,56.83,56.83,56.69,56.72,40493.0,54.8648,54.8648,54.7297,54.7587,40493.0
2021-06-16 15:30:00,56.72,56.74,56.65,56.73,43524.0,54.7587,54.778,54.6911,54.7683,43524.0
2021-06-16 15:35:00,56.74,56.83,56.71,56.83,63146.0,54.778,54.8648,54.749,54.8648,63146.0
2021-06-16 15:40:00,56.83,56.92,56.79,56.88,58882.0,54.8648,54.9517,54.8262,54.9131,58882.0
2021-06-16 15:45:00,56.88,56.89,56.82,56.86,68642.0,54.9131,54.9228,54.8552,54.8938,68642.0
2021-06-16 15:50:00,56.87,56.91,56.8,56.85,97775.0,54.9035,54.9421,54.8359,54.8842,97775.0
2021-06-16 15:55:00,56.85,57.04,56.84,57.03,293006.0,54.8842,55.0676,54.8745,55.0579,293006.0
2021-06-17 09:30:00,57.16,57.4,57.09,57.3,64786.0,55.1834,55.4151,55.1159,55.3186,64786.0
2021-06-17 09:35:00,57.25,57.62,57.17,57.56,43356.0,55.2703,55.6275,55.1931,55.5696,43356.0
2021-06-17 09:40:00,57.57,57.69,57.52,57.68,51136.0,55.5793,55.6951,55.531,55.6855,51136.0
2021-06-17 09:45:00,57.68,57.78,57.63,57.74,50701.0,55.6855,55.782,55.6372,55.7434,50701.0
2021-06-17 09:50:00,57.74,57.8,57.68,57.72,48606.0,55.7434,55.8013,55.6855,55.7241,48606.0
2021-06-17 09:55:00,57.75,57.82,57.65,57.72,45414.0,55.753,55.8206,55.6565,55.7241,45414.0
2021-06-17 10:00:00,57.72,57.72,57.21,57.21,29707.0,55.7241,55.7241,55.2317,55.2317,29707.0
2021-06-17 10:05:00,57.22,57.22,57.03,57.06,31204.0,55.2414,55.2414,55.0579,55.0869,31204.0
2021-06-17 10:10:00,57.05,57.11,56.99,57.08,39652.0,55.0772,55.1352,55.0193,55.1062,39652.0
2021-06-17 10:15:00,57.09,57.17,57.07,57.17,24606.0,55.1159,55.1931,55.0965,55.1931,24606.0
2021-06-17 10:20:00,57.22,57.22,57.07,57.19,18915.0,55.2414,55.2414,55.0965,55.2124,18915.0
2021-06-17 10:25:00,57.21,57.26,57.13,57.21,23190.0,55.2317,55.28,55.1545,55.2317,23190.0
2021-06-17 10:30:00,57.22,57.23,57.08,57.13,24248.0,55.2414,55.251,55.1062,55.1545,24248.0
2021-06-17 10:35:00,57.14,57.25,57.13,57.15,16807.0,55.1641,55.2703,55.1545,55.1738,16807.0
2021-06-17 10:40:00,57.16,57.38,57.16,57.36,19822.0,55.1834,55.3958,55.1834,55.3765,19822.0
2021-06-17 10:45:00,57.35,57.35,57.2,57.26,21956.0,55.3669,55.3669,55.2221,55.28,21956.0
2021-06-17 10:50:00,57.26,57.3,57.22,57.22,20925.0,55.28,55.3186,55.2414,55.2414,20925.0
2021-06-17 10:55:00,57.24,57.26,57.19,57.2,17464.0,55.2607,55.28,55.2124,55.2221,17464.0
2021-06-17 11:00:00,57.21,57.22,57.03,57.06,14578.0,55.2317,55.2414,55.0579,55.0869,14578.0
2021-06-17 11:05:00,57.06,57.06,56.9,56.92,22782.0,55.0869,55.0869,54.9324,54.9517,22782.0
2021-06-17 11:10:00,56.88,56.88,56.74,56.85,18394.0,54.9131,54.9131,54.778,54.8842,18394.0
2021-06-17 11:15:00,56.85,56.91,56.84,56.84,24011.0,54.8842,54.9421,54.8745,54.8745,24011.0
2021-06-17 11:20:00,56.83,56.83,56.66,56.69,22173.0,54.8648,54.8648,54.7007,54.7297,22173.0
2021-06-17 11:25:00,56.7,56.78,56.64,56.77,21168.0,54.7393,54.8166,54.6814,54.8069,21168.0
2021-06-17 11:30:00,56.76,56.83,56.74,56.77,35197.0,54.7973,54.8648,54.778,54.8069,35197.0
2021-06-17 11:35:00,56.77,56.91,56.77,56.9,34653.0,54.8069,54.9421,54.8069,54.9324,34653.0
2021-06-17 11:40:00,56.89,56.9,56.76,56.78,20555.0,54.9228,54.9324,54.7973,54.8166,20555.0
2021-06-17 11:45:00,56.79,56.9,56.79,56.85,27937.0,54.8262,54.9324,54.8262,54.8842,27937.0
2021-06-17 11:50:00,56.86,56.86,56.74,56.75,27558.0,54.8938,54.8938,54.778,54.7876,27558.0
2021-06-17 11:55:00,56.72,56.73,56.42,56.45,20641.0,54.7587,54.7683,54.469,54.498,20641.0
2021-06-17 12:00:00,56.45,56.51,56.39,56.45,19607.0,54.498,54.5559,54.4401,54.498,19607.0
2021-06-17 12:05:00,56.44,56.44,56.36,56.42,20427.0,54.4883,54.4883,54.4111,54.469,20427.0
2021-06-17 12:10:00,56.42,56.5,56.38,56.49,15014.0,54.469,54.5463,54.4304,54.5366,15014.0
2021-06-17 12:15:00,56.48,56.48,56.06,56.15,37582.0,54.527,54.527,54.1215,54.2084,37582.0
2021-06-17 12:20:00,56.15,56.23,56.11,56.15,38097.0,54.2084,54.2856,54.1697,54.2084,38097.0
2021-06-17 12:25:00,56.16,56.24,56.14,56.23,26501.0,54.218,54.2953,54.1987,54.2856,26501.0
2021-06-17 12:30:00,56.2,56.27,56.14,56.26,24357.0,54.2566,54.3242,54.1987,54.3146,24357.0
2021-06-17 12:35:00,56.25,56.33,56.16,56.21,25330.0,54.3049,54.3821,54.218,54.2663,25330.0
2021-06-17 12:40:00,56.21,56.21,56.13,56.15,15824.0,54.2663,54.2663,54.1891,54.2084,15824.0
2021-06-17 12:45:00,56.14,56.27,56.13,56.25,22864.0,54.1987,54.3242,54.1891,54.3049,22864.0
2021-06-17 12:50:00,56.26,56.36,56.2,56.34,24524.0,54.3146,54.4111,54.2566,54.3918,24524.0
2021-06-17 12:55:00,56.35,56.42,56.26,56.37,22940.0,54.4014,54.469,54.3146,54.4208,22940.0
2021-06-17 13:00:00,56.36,56.45,56.35,56.44,22256.0,54.4111,54.498,54.4014,54.4883,22256.0
2021-06-17 13:05:00,56.43,56.54,56.43,56.52,19438.0,54.4787,54.5849,54.4787,54.5656,19438.0
2021-06-17 13:10:00,56.5,56.51,56.45,56.49,20230.0,54.5463,54.5559,54.498,54.5366,20230.0
2021-06-17 13:15:00,56.49,56.56,56.49,56.53,17756.0,54.5366,54.6042,54.5366,54.5752,17756.0
2021-06-17 13:20:00,56.53,56.6,56.49,56.52,31976.0,54.5752,54.6428,54.5366,54.5656,31976.0
2021-06-17 13:25:00,56.52,56.61,56.5,56.57,14439.0,54.5656,54.6525,54.5463,54.6138,14439.0
2021-06-17 13:30:00,56.58,56.61,56.51,56.61,11646.0,54.6235,54.6525,54.5559,54.6525,11646.0
2021-06-17 13:35:00,56.62,56.68,56.61,56.63,19556.0,54.6621,54.72,54.6525,54.6718,19556.0
2021-06-17 13:40:00,56.62,56.66,56.57,56.63,13146.0,54.6621,54.7007,54.6138,54.6718,13146.0
2021-06-17 13:45:00,56.64,56.69,56.61,56.65,17052.0,54.6814,54.7297,54.6525,54.6911,17052.0
2021-06-17 13:50:00,56.64,56.66,56.53,56.55,16361.0,54.6814,54.7007,54.5752,54.5945,16361.0
2021-06-17 13:55:00,56.56,56.6,56.53,56.6,15247.0,54.6042,54.6428,54.5752,54.6428,15247.0
2021-06-17 14:00:00,56.6,56.63,56.55,56.63,14038.0,54.6428,54.6718,54.5945,54.6718,14038.0
2021-06-17 14:05:00,56.63,56.66,56.5,56.5,16381.0,54.6718,54.7007,54.5463,54.5463,16381.0
2021-06-17 14:10:00,56.5,56.56,56.5,56.51,14664.0,54.5463,54.6042,54.5463,54.5559,14664.0
2021-06-17 14:15:00,56.52,56.54,56.46,56.5,12499.0,54.5656,54.5849,54.5076,54.5463,12499.0
2021-06-17 14:20:00,56.5,56.56,56.48,56.56,13364.0,54.5463,54.6042,54.527,54.6042,13364.0
2021-06-17 14:25:00,56.56,56.62,56.54,56.57,17788.0,54.6042,54.6621,54.5849,54.6138,17788.0
2021-06-17 14:30:00,56.57,56.57,56.5,56.5,20561.0,54.6138,54.6138,54.5463,54.5463,20561.0
2021-06-17 14:35:00,56.5,56.52,56.47,56.47,12079.0,54.5463,54.5656,54.5173,54.5173,12079.0
2021-06-17 14:40:00,56.47,56.56,56.47,56.56,14023.0,54.5173,54.6042,54.5173,54.6042,14023.0
2021-06-17 14:45:00,56.56,56.57,56.45,56.46,19565.0,54.6042,54.6138,54.498,54.5076,19565.0
2021-06-17 14:50:00,56.46,56.54,56.42,56.54,14538.0,54.5076,54.5849,54.469,54.5849,14538.0
2021-06-17 14:55:00,56.54,56.61,56.53,56.56,14413.0,54.5849,54.6525,54.5752,54.6042,14413.0
2021-06-17 15:00:00,56.55,56.62,56.5,56.62,18726.0,54.5945,54.6621,54.5463,54.6621,18726.0
2021-06-17 15:05:00,56.61,56.66,56.61,56.65,13864.0,54.6525,54.7007,54.6525,54.6911,13864.0
2021-06-17 15:10:00,56.64,56.7,56.63,56.7,17748.0,54.6814,54.7393,54.6718,54.7393,17748.0
2021-06-17 15:15:00,56.7,56.74,56.68,56.74,27773.0,54.7393,54.778,54.72,54.778,27773.0
2021-06-17 15:20:00,56.73,56.74,56.66,56.71,15573.0,54.7683,54.778,54.7007,54.749,15573.0
2021-06-17 15:25:00,56.72,56.83,56.71,56.83,28169.0,54.7587,54.8648,54.749,54.8648,28169.0
2021-06-17 15:30:00,56.83,56.88,56.79,56.85,50129.0,54.8648,54.9131,54.8262,54.8842,50129.0
2021-06-17 15:35:00,56.84,56.97,56.83,56.97,42696.0,54.8745,55.0,54.8648,55.0,42696.0
2021-06-17 15:40:00,56.98,57.02,56.94,56.97,55782.0,55.0097,55.0483,54.971,55.0,55782.0
2021-06-17 15:45:00,56.96,57.05,56.92,57.02,67832.0,54.9904,55.0772,54.9517,55.0483,67832.0
2021-06-17 15:50:00,57.02,57.03,56.93,57.02,127673.0,55.0483,55.0579,54.9614,55.0483,127673.0
2021-06-17 15:55:00,57.01,57.16,56.99,57.14,295301.0,55.0386,55.1834,55.0193,55.1641,295301.0
2021-06-18 09:30:00,56.44,56.48,56.06,56.2,85509.0,54.4883,54.527,54.1215,54.2566,85509.0
2021-06-18 09:35:00,56.2,56.44,56.2,56.28,31686.0,54.2566,54.4883,54.2566,54.3339,31686.0
2021-06-18 09:40:00,56.29,56.39,56.25,56.27,28786.0,54.3435,54.4401,54.3049,54.3242,28786.0
2021-06-18 09:45:00,56.28,56.34,56.18,56.18,28361.0,54.3339,54.3918,54.2373,54.2373,28361.0
2021-06-18 09:50:00,56.2,56.26,56.08,56.09,27250.0,54.2566,54.3146,54.1408,54.1504,27250.0
2021-06-18 09:55:00,56.07,56.09,55.97,56.03,29647.0,54.1311,54.1504,54.0346,54.0925,29647.0
2021-06-18 10:00:00,56.03,56.08,55.82,55.83,28846.0,54.0925,54.1408,53.8898,53.8994,28846.0
2021-06-18 10:05:00,55.83,55.9,55.78,55.9,21184.0,53.8994,53.967,53.8512,53.967,21184.0
2021-06-18 10:10:00,55.89,55.91,55.72,55.75,16782.0,53.9574,53.9767,53.7932,53.8222,16782.0
2021-06-18 10:15:00,55.74,55.74,55.66,55.73,15517.0,53.8125,53.8125,53.7353,53.8029,15517.0
2021-06-18 10:20:00,55.74,55.86,55.74,55.83,19094.0,53.8125,53.9284,53.8125,53.8994,19094.0
2021-06-18 10:25:00,55.81,55.87,55.74,55.81,24694.0,53.8801,53.938,53.8125,53.8801,24694.0
2021-06-18 10:30:00,55.81,55.82,55.71,55.77,28592.0,53.8801,53.8898,53.7836,53.8415,28592.0
2021-06-18 10:35:00,55.77,55.9,55.77,55.87,15536.0,53.8415,53.967,53.8415,53.938,15536.0
2021-06-18 10:40:00,55.87,55.87,55.75,55.77,21900.0,53.938,53.938,53.8222,53.8415,21900.0
2021-06-18 10:45:00,55.78,55.81,55.7,55.8,21978.0,53.8512,53.8801,53.7739,53.8705,21978.0
2021-06-18 10:50:00,55.81,55.85,55.72,55.74,23743.0,53.8801,53.9187,53.7932,53.8125,23743.0
2021-06-18 10:55:00,55.75,55.89,55.74,55.84,20032.0,53.8222,53.9574,53.8125,53.9091,20032.0
2021-06-18 11:00:00,55.83,55.84,55.76,55.76,17368.0,53.8994,53.9091,53.8318,53.8318,17368.0
2021-06-18 11:05:00,55.77,55.78,55.73,55.77,17033.0,53.8415,53.8512,53.8029,53.8415,17033.0
2021-06-18 11:10:00,55.77,55.86,55.77,55.85,12922.0,53.8415,53.9284,53.8415,53.9187,12922.0
2021-06-18 11:15:00,55.85,55.97,55.82,55.96,20736.0,53.9187,54.0346,53.8898,54.0249,20736.0
2021-06-18 11:20:00,55.96,56.05,55.95,56.05,20268.0,54.0249,54.1118,54.0153,54.1118,20268.0
2021-06-18 11:25:00,56.06,56.1,56.03,56.1,20843.0,54.1215,54.1601,54.0925,54.1601,20843.0
2021-06-18 11:30:00,56.1,56.23,56.09,56.19,22505.0,54.1601,54.2856,54.1504,54.247,22505.0
2021-06-18 11:35:00,56.18,56.23,56.14,56.23,30968.0,54.2373,54.2856,54.1987,54.2856,30968.0
2021-06-18 11:40:00,56.24,56.29,56.21,56.26,9650.0,54.2953,54.3435,54.2663,54.3146,9650.0
2021-06-18 11:45:00,56.26,56.32,56.25,56.32,15452.0,54.3146,54.3725,54.3049,54.3725,15452.0
2021-06-18 11:50:00,56.33,56.41,56.27,56.41,24153.0,54.3821,54.4594,54.3242,54.4594,24153.0
2021-06-18 11:55:00,56.4,56.41,56.35,56.38,18561.0,54.4497,54.4594,54.4014,54.4304,18561.0
2021-06-18 12:00:00,56.4,56.44,56.28,56.31,13582.0,54.4497,54.4883,54.3339,54.3628,13582.0
2021-06-18 12:05:00,56.32,56.42,56.3,56.4,14229.0,54.3725,54.469,54.3532,54.4497,14229.0
2021-06-18 12:10:00,56.4,56.4,56.33,56.34,16661.0,54.4497,54.4497,54.3821,54.3918,16661.0
2021-06-18 12:15:00,56.34,56.42,56.33,56.4,13247.0,54.3918,54.469,54.3821,54.4497,13247.0
2021-06-18 12:20:00,56.39,56.43,56.35,56.42,14752.0,54.4401,54.4787,54.4014,54.469,14752.0
2021-06-18 12:25:00,56.42,56.48,56.41,56.42,15949.0,54.469,54.527,54.4594,54.469,15949.0
2021-06-18 12:30:00,56.42,56.48,56.41,56.43,18488.0,54.469,54.527,54.4594,54.4787,18488.0
2021-06-18 12:35:00,56.41,56.41,56.35,56.37,20414.0,54.4594,54.4594,54.4014,54.4208,20414.0
2021-06-18 12:40:00,56.38,56.4,56.34,56.35,14316.0,54.4304,54.4497,54.3918,54.4014,14316.0
2021-06-18 12:45:00,56.34,56.34,56.24,56.3,10951.0,54.3918,54.3918,54.2953,54.3532,10951.0
2021-06-18 12:50:00,56.32,56.34,56.25,56.28,14938.0,54.3725,54.3918,54.3049,54.3339,14938.0
2021-06-18 12:55:00,56.27,56.3,56.25,56.28,18396.0,54.3242,54.3532,54.3049,54.3339,18396.0
2021-06-18 13:00:00,56.29,56.33,56.25,56.29,16357.0,54.3435,54.3821,54.3049,54.3435,16357.0
2021-06-18 13:05:00,56.28,56.34,56.28,56.33,12098.0,54.3339,54.3918,54.3339,54.3821,12098.0
2021-06-18 13:10:00,56.33,56.39,56.32,56.38,23554.0,54.3821,54.4401,54.3725,54.4304,23554.0
2021-06-18 13:15:00,56.38,56.46,56.37,56.45,26428.0,54.4304,54.5076,54.4208,54.498,26428.0
2021-06-18 13:20:00,56.45,56.46,56.34,56.36,19550.0,54.498,54.5076,54.3918,54.4111,19550.0
2021-06-18 13:25:00,56.37,56.43,56.35,56.43,20761.0,54.4208,54.4787,54.4014,54.4787,20761.0
2021-06-18 13:30:00,56.43,56.47,56.4,56.42,19561.0,54.4787,54.5173,54.4497,54.469,19561.0
2021-06-18 13:35:00,56.44,56.48,56.34,56.34,10524.0,54.4883,54.527,54.3918,54.3918,10524.0
2021-06-18 13:40:00,56.34,56.44,56.34,56.42,14802.0,54.3918,54.4883,54.3918,54.469,14802.0
2021-06-18 13:45:00,56.41,56.44,56.33,56.42,20102.0,54.4594,54.4883,54.3821,54.469,20102.0
2021-06-18 13:50:00,56.42,56.45,56.37,56.44,13071.0,54.469,54.498,54.4208,54.4883,13071.0
2021-06-18 13:55:00,56.46,56.48,56.41,56.48,12914.0,54.5076,54.527,54.4594,54.527,12914.0
2021-06-18 14:00:00,56.48,56.53,56.42,56.46,14143.0,54.527,54.5752,54.469,54.5076,14143.0
2021-06-18 14:05:00,56.45,56.53,56.42,56.42,15394.0,54.498,54.5752,54.469,54.469,15394.0
2021-06-18 14:10:00,56.41,56.46,56.38,56.44,15809.0,54.4594,54.5076,54.4304,54.4883,15809.0
2021-06-18 14:15:00,56.43,56.45,56.41,56.45,11052.0,54.4787,54.498,54.4594,54.498,11052.0
2021-06-18 14:20:00,56.46,56.47,56.4,56.46,20680.0,54.5076,54.5173,54.4497,54.5076,20680.0
2021-06-18 14:25:00,56.47,56.5,56.41,56.49,21675.0,54.5173,54.5463,54.4594,54.5366,21675.0
2021-06-18 14:30:00,56.48,56.49,56.45,56.47,20459.0,54.527,54.5366,54.498,54.5173,20459.0
2021-06-18 14:35:00,56.47,56.49,56.39,56.42,28851.0,54.5173,54.5366,54.4401,54.469,28851.0
2021-06-18 14:40:00,56.43,56.46,56.39,56.42,25865.0,54.4787,54.5076,54.4401,54.469,25865.0
2021-06-18 14:45:00,56.43,56.43,56.36,56.36,20753.0,54.4787,54.4787,54.4111,54.4111,20753.0
2021-06-18 14:50:00,56.37,56.42,56.36,56.39,17369.0,54.4208,54.469,54.4111,54.4401,17369.0
2021-06-18 14:55:00,56.38,56.39,56.24,56.26,41033.0,54.4304,54.4401,54.2953,54.3146,41033.0
2021-06-18 15:00:00,56.26,56.33,56.21,56.23,64167.0,54.3146,54.3821,54.2663,54.2856,64167.0
2021-06-18 15:05:00,56.23,56.28,56.19,56.28,39390.0,54.2856,54.3339,54.247,54.3339,39390.0
2021-06-18 15:10:00,56.27,56.42,56.27,56.4,30951.0,54.3242,54.469,54.3242,54.4497,30951.0
2021-06-18 15:15:00,56.4,56.41,56.36,56.39,22587.0,54.4497,54.4594,54.4111,54.4401,22587.0
2021-06-18 15:20:00,56.4,56.47,56.32,56.4,32035.0,54.4497,54.5173,54.3725,54.4497,32035.0
2021-06-18 15:25:00,56.4,56.41,56.33,56.4,34050.0,54.4497,54.4594,54.3821,54.4497,34050.0
2021-06-18 15:30:00,56.4,56.41,56.34,56.4,48784.0,54.4497,54.4594,54.3918,54.4497,48784.0
2021-06-18 15:35:00,56.4,56.58,56.39,56.52,55423.0,54.4497,54.6235,54.4401,54.5656,55423.0
2021-06-18 15:40:00,56.51,56.66,56.45,56.53,80531.0,54.5559,54.7007,54.498,54.5752,80531.0
2021-06-18 15:45:00,56.54,56.54,56.38,56.48,89734.0,54.5849,54.5849,54.4304,54.527,89734.0
2021-06-18 15:50:00,56.48,56.55,56.45,56.45,79416.0,54.527,54.5945,54.498,54.498,79416.0
2021-06-18 15:55:00,56.42,56.49,56.31,56.4,134486.0,54.469,54.5366,54.3628,54.4497,134486.0
2021-06-21 09:30:00,56.92,57.0,56.45,56.67,53604.0,54.9517,55.029,54.498,54.7104,53604.0
2021-06-21 09:35:00,56.61,56.85,56.61,56.83,29274.0,54.6525,54.8842,54.6525,54.8648,29274.0
2021-06-21 09:40:00,56.83,56.89,56.75,56.82,24676.0,54.8648,54.9228,54.7876,54.8552,24676.0
2021-06-21 09:45:00,56.85,56.98,56.82,56.89,36734.0,54.8842,55.0097,54.8552,54.9228,36734.0
2021-06-21 09:50:00,56.9,57.09,56.89,57.04,22556.0,54.9324,55.1159,54.9228,55.0676,22556.0
2021-06-21 09:55:00,57.04,57.06,56.94,56.95,26104.0,55.0676,55.0869,54.971,54.9807,26104.0
2021-06-21 10:00:00,56.98,57.11,56.96,57.1,16467.0,55.0097,55.1352,54.9904,55.1255,16467.0
2021-06-21 10:05:00,57.12,57.26,57.12,57.16,20136.0,55.1448,55.28,55.1448,55.1834,20136.0
2021-06-21 10:10:00,57.16,57.22,57.11,57.22,26190.0,55.1834,55.2414,55.1352,55.2414,26190.0
2021-06-21 10:15:00,57.23,57.25,57.16,57.17,11298.0,55.251,55.2703,55.1834,55.1931,11298.0
2021-06-21 10:20:00,57.17,57.26,57.15,57.23,18620.0,55.1931,55.28,55.1738,55.251,18620.0
2021-06-21 10:25:00,57.22,57.43,57.21,57.42,19030.0,55.2414,55.4441,55.2317,55.4344,19030.0
2021-06-21 10:30:00,57.41,57.45,57.35,57.43,26773.0,55.4248,55.4634,55.3669,55.4441,26773.0
2021-06-21 10:35:00,57.44,57.56,57.43,57.49,23888.0,55.4538,55.5696,55.4441,55.502,23888.0
2021-06-21 10:40:00,57.49,57.53,57.46,57.51,15915.0,55.502,55.5406,55.4731,55.5213,15915.0
2021-06-21 10:45:00,57.52,57.56,57.48,57.52,17396.0,55.531,55.5696,55.4924,55.531,17396.0
2021-06-21 10:50:00,57.53,57.54,57.47,57.52,16821.0,55.5406,55.5503,55.4827,55.531,16821.0
2021-06-21 10:55:00,57.51,57.55,57.47,57.54,19199.0,55.5213,55.56,55.4827,55.5503,19199.0
2021-06-21 11:00:00,57.54,57.54,57.35,57.37,7289.0,55.5503,55.5503,55.3669,55.3862,7289.0
2021-06-21 11:05:00,57.37,57.4,57.25,57.3,18252.0,55.3862,55.4151,55.2703,55.3186,18252.0
2021-06-21 11:10:00,57.3,57.34,57.25,57.3,15394.0,55.3186,55.3572,55.2703,55.3186,15394.0
2021-06-21 11:15:00,57.32,57.38,57.31,57.37,7383.0,55.3379,55.3958,55.3283,55.3862,7383.0
2021-06-21 11:20:00,57.38,57.45,57.37,57.43,8568.0,55.3958,55.4634,55.3862,55.4441,8568.0
2021-06-21 11:25:00,57.42,57.47,57.39,57.39,9229.0,55.4344,55.4827,55.4055,55.4055,9229.0
2021-06-21 11:30:00,57.4,57.49,57.4,57.49,10850.0,55.4151,55.502,55.4151,55.502,10850.0
2021-06-21 11:35:00,57.49,57.51,57.46,57.51,12903.0,55.502,55.5213,55.4731,55.5213,12903.0
2021-06-21 11:40:00,57.51,57.52,57.46,57.47,7534.0,55.5213,55.531,55.4731,55.4827,7534.0
2021-06-21 11:45:00,57.48,57.57,57.48,57.56,11875.0,55.4924,55.5793,55.4924,55.5696,11875.0
2021-06-21 11:50:00,57.55,57.59,57.54,57.59,10459.0,55.56,55.5986,55.5503,55.5986,10459.0
2021-06-21 11:55:00,57.59,57.67,57.59,57.6,12474.0,55.5986,55.6758,55.5986,55.6082,12474.0
2021-06-21 12:00:00,57.62,57.64,57.59,57.62,9427.0,55.6275,55.6468,55.5986,55.6275,9427.0
2021-06-21 12:05:00,57.62,57.64,57.61,57.62,8427.0,55.6275,55.6468,55.6179,55.6275,8427.0
2021-06-21 12:10:00,57.62,57.66,57.59,57.62,14540.0,55.6275,55.6661,55.5986,55.6275,14540.0
2021-06-21 12:15:00,57.63,57.68,57.61,57.66,9981.0,55.6372,55.6855,55.6179,55.6661,9981.0
2021-06-21 12:20:00,57.64,57.65,57.51,57.53,11218.0,55.6468,55.6565,55.5213,55.5406,11218.0
2021-06-21 12:25:00,57.54,57.61,57.54,57.56,9248.0,55.5503,55.6179,55.5503,55.5696,9248.0
2021-06-21 12:30:00,57.55,57.59,57.55,57.56,24480.0,55.56,55.5986,55.56,55.5696,24480.0
2021-06-21 12:35:00,57.57,57.61,57.55,57.58,15921.0,55.5793,55.6179,55.56,55.5889,15921.0
2021-06-21 12:40:00,57.59,57.61,57.56,57.58,13139.0,55.5986,55.6179,55.5696,55.5889,13139.0
2021-06-21 12:45:00,57.58,57.63,57.56,57.61,13025.0,55.5889,55.6372,55.5696,55.6179,13025.0
2021-06-21 12:50:00,57.61,57.62,57.55,57.55,5236.0,55.6179,55.6275,55.56,55.56,5236.0
2021-06-21 12:55:00,57.54,57.55,57.46,57.46,12034.0,55.5503,55.56,55.4731,55.4731,12034.0
2021-06-21 13:00:00,57.47,57.51,57.45,57.46,15520.0,55.4827,55.5213,55.4634,55.4731,15520.0
2021-06-21 13:05:00,57.46,57.55,57.46,57.52,7653.0,55.4731,55.56,55.4731,55.531,7653.0
2021-06-21 13:10:00,57.52,57.58,57.51,57.53,8783.0,55.531,55.5889,55.5213,55.5406,8783.0
2021-06-21 13:15:00,57.52,57.58,57.52,57.56,9446.0,55.531,55.5889,55.531,55.5696,9446.0
2021-06-21 13:20:00,57.55,57.57,57.47,57.47,10301.0,55.56,55.5793,55.4827,55.4827,10301.0
2021-06-21 13:25:00,57.47,57.52,57.46,57.46,14880.0,55.4827,55.531,55.4731,55.4731,14880.0
2021-06-21 13:30:00,57.46,57.5,57.44,57.47,10981.0,55.4731,55.5117,55.4538,55.4827,10981.0
2021-06-21 13:35:00,57.45,57.5,57.43,57.5,13729.0,55.4634,55.5117,55.4441,55.5117,13729.0
2021-06-21 13:40:00,57.5,57.58,57.5,57.52,12009.0,55.5117,55.5889,55.5117,55.531,12009.0
2021-06-21 13:45:00,57.53,57.6,57.53,57.54,9314.0,55.5406,55.6082,55.5406,55.5503,9314.0
2021-06-21 13:50:00,57.54,57.61,57.53,57.59,10214.0,55.5503,55.6179,55.5406,55.5986,10214.0
2021-06-21 13:55:00,57.59,57.65,57.58,57.61,7111.0,55.5986,55.6565,55.5889,55.6179,7111.0
2021-06-21 14:00:00,57.62,57.66,57.58,57.61,11023.0,55.6275,55.6661,55.5889,55.6179,11023.0
2021-06-21 14:05:00,57.59,57.65,57.59,57.65,16962.0,55.5986,55.6565,55.5986,55.6565,16962.0
2021-06-21 14:10:00,57.65,57.68,57.64,57.66,7072.0,55.6565,55.6855,55.6468,55.6661,7072.0
2021-06-21 14:15:00,57.65,57.7,57.63,57.7,14699.0,55.6565,55.7048,55.6372,55.7048,14699.0
2021-06-21 14:20:00,57.71,57.73,57.68,57.71,4704.0,55.7144,55.7337,55.6855,55.7144,4704.0
2021-06-21 14:25:00,57.7,57.74,57.69,57.72,11058.0,55.7048,55.7434,55.6951,55.7241,11058.0
2021-06-21 14:30:00,57.71,57.74,57.71,57.73,6098.0,55.7144,55.7434,55.7144,55.7337,6098.0
2021-06-21 14:35:00,57.73,57.74,57.68,57.7,5779.0,55.7337,55.7434,55.6855,55.7048,5779.0
2021-06-21 14:40:00,57.71,57.77,57.69,57.77,11461.0,55.7144,55.7723,55.6951,55.7723,11461.0
2021-06-21 14:45:00,57.77,57.88,57.76,57.84,28252.0,55.7723,55.8785,55.7627,55.8399,28252.0
2021-06-21 14:50:00,57.83,57.91,57.83,57.91,8284.0,55.8303,55.9075,55.8303,55.9075,8284.0
2021-06-21 14:55:00,57.89,57.91,57.85,57.9,13285.0,55.8882,55.9075,55.8496,55.8978,13285.0
2021-06-21 15:00:00,57.88,57.91,57.82,57.91,13794.0,55.8785,55.9075,55.8206,55.9075,13794.0
2021-06-21 15:05:00,57.92,57.92,57.89,57.9,11241.0,55.9172,55.9172,55.8882,55.8978,11241.0
2021-06-21 15:10:00,57.9,57.94,57.84,57.84,11574.0,55.8978,55.9365,55.8399,55.8399,11574.0
2021-06-21 15:15:00,57.84,57.85,57.78,57.83,16615.0,55.8399,55.8496,55.782,55.8303,16615.0
2021-06-21 15:20:00,57.83,57.86,57.75,57.77,13870.0,55.8303,55.8592,55.753,55.7723,13870.0
2021-06-21 15:25:00,57.78,57.85,57.78,57.83,12302.0,55.782,55.8496,55.782,55.8303,12302.0
2021-06-21 15:30:00,57.84,57.93,57.83,57.92,25912.0,55.8399,55.9268,55.8303,55.9172,25912.0
2021-06-21 15:35:00,57.91,57.92,57.82,57.85,27169.0,55.9075,55.9172,55.8206,55.8496,27169.0
2021-06-21 15:40:00,57.85,57.85,57.74,57.75,26996.0,55.8496,55.8496,55.7434,55.753,26996.0
2021-06-21 15:45:00,57.75,57.79,57.72,57.79,23751.0,55.753,55.7917,55.7241,55.7917,23751.0
2021-06-21 15:50:00,57.78,57.86,57.74,57.84,55370.0,55.782,55.8592,55.7434,55.8399,55370.0
2021-06-21 15:55:00,57.82,57.93,57.77,57.9,109111.0,55.8206,55.9268,55.7723,55.8978,109111.0
2021-06-22 09:30:00,58.0,58.0,57.74,57.8,31474.0,55.9944,55.9944,55.7434,55.8013,31474.0
2021-06-22 09:35:00,57.8,57.8,57.67,57.7,18898.0,55.8013,55.8013,55.6758,55.7048,18898.0
2021-06-22 09:40:00,57.73,57.93,57.73,57.89,6487.0,55.7337,55.9268,55.7337,55.8882,6487.0
2021-06-22 09:45:00,57.9,57.92,57.8,57.86,10564.0,55.8978,55.9172,55.8013,55.8592,10564.0
2021-06-22 09:50:00,57.87,57.93,57.76,57.79,4806.0,55.8689,55.9268,55.7627,55.7917,4806.0
2021-06-22 09:55:00,57.79,57.84,57.78,57.8,10188.0,55.7917,55.8399,55.782,55.8013,10188.0
2021-06-22 10:00:00,57.81,57.86,57.75,57.84,17550.0,55.811,55.8592,55.753,55.8399,17550.0
2021-06-22 10:05:00,57.85,57.92,57.82,57.88,19225.0,55.8496,55.9172,55.8206,55.8785,19225.0
2021-06-22 10:10:00,57.88,57.91,57.84,57.9,13010.0,55.8785,55.9075,55.8399,55.8978,13010.0
2021-06-22 10:15:00,57.91,57.94,57.84,57.84,18008.0,55.9075,55.9365,55.8399,55.8399,18008.0
2021-06-22 10:20:00,57.85,57.87,57.81,57.87,9175.0,55.8496,55.8689,55.811,55.8689,9175.0
2021-06-22 10:25:00,57.87,57.95,57.86,57.93,9576.0,55.8689,55.9461,55.8592,55.9268,9576.0
2021-06-22 10:30:00,57.93,57.94,57.89,57.92,8348.0,55.9268,55.9365,55.8882,55.9172,8348.0
2021-06-22 10:35:00,57.92,57.98,57.9,57.96,11936.0,55.9172,55.9751,55.8978,55.9558,11936.0
2021-06-22 10:40:00,57.96,57.98,57.95,57.97,6596.0,55.9558,55.9751,55.9461,55.9654,6596.0
2021-06-22 10:45:00,57.96,58.03,57.95,58.0,28349.0,55.9558,56.0234,55.9461,55.9944,28349.0
2021-06-22 10:50:00,58.0,58.12,58.0,58.11,10949.0,55.9944,56.1102,55.9944,56.1006,10949.0
2021-06-22 10:55:00,58.12,58.22,58.12,58.19,13114.0,56.1102,56.2068,56.1102,56.1778,13114.0
2021-06-22 11:00:00,58.18,58.22,58.17,58.21,7325.0,56.1682,56.2068,56.1585,56.1971,7325.0
2021-06-22 11:05:00,58.23,58.23,58.17,58.17,10571.0,56.2164,56.2164,56.1585,56.1585,10571.0
2021-06-22 11:10:00,58.19,58.3,58.19,58.28,6431.0,56.1778,56.284,56.1778,56.2647,6431.0
2021-06-22 11:15:00,58.29,58.31,58.24,58.24,7219.0,56.2744,56.2937,56.2261,56.2261,7219.0
2021-06-22 11:20:00,58.26,58.29,58.22,58.29,4742.0,56.2454,56.2744,56.2068,56.2744,4742.0
2021-06-22 11:25:00,58.3,58.32,58.3,58.3,5299.0,56.284,56.3033,56.284,56.284,5299.0
2021-06-22 11:30:00,58.29,58.29,58.23,58.26,11545.0,56.2744,56.2744,56.2164,56.2454,11545.0
2021-06-22 11:35:00,58.24,58.24,58.16,58.18,7065.0,56.2261,56.2261,56.1489,56.1682,7065.0
2021-06-22 11:40:00,58.18,58.18,58.14,58.16,3378.0,56.1682,56.1682,56.1295,56.1489,3378.0
2021-06-22 11:45:00,58.16,58.19,58.16,58.18,3271.0,56.1489,56.1778,56.1489,56.1682,3271.0
2021-06-22 11:50:00,58.19,58.2,58.17,58.19,11611.0,56.1778,56.1875,56.1585,56.1778,11611.0
2021-06-22 11:55:00,58.19,58.19,58.16,58.17,4899.0,56.1778,56.1778,56.1489,56.1585,4899.0
2021-06-22 12:00:00,58.18,58.31,58.18,58.3,5761.0,56.1682,56.2937,56.1682,56.284,5761.0
2021-06-22 12:05:00,58.3,58.3,58.26,58.26,3139.0,56.284,56.284,56.2454,56.2454,3139.0
2021-06-22 12:10:00,58.26,58.27,58.25,58.27,4189.0,56.2454,56.2551,56.2357,56.2551,4189.0
2021-06-22 12:15:00,58.26,58.27,58.24,58.24,4018.0,56.2454,56.2551,56.2261,56.2261,4018.0
2021-06-22 12:20:00,58.24,58.24,58.2,58.22,4038.0,56.2261,56.2261,56.1875,56.2068,4038.0
2021-06-22 12:25:00,58.23,58.27,58.23,58.27,4470.0,56.2164,56.2551,56.2164,56.2551,4470.0
2021-06-22 12:30:00,58.26,58.29,58.22,58.22,4417.0,56.2454,56.2744,56.2068,56.2068,4417.0
2021-06-22 12:35:00,58.22,58.26,58.21,58.23,8049.0,56.2068,56.2454,56.1971,56.2164,8049.0
2021-06-22 12:40:00,58.22,58.25,58.2,58.22,6729.0,56.2068,56.2357,56.1875,56.2068,6729.0
2021-06-22 12:45:00,58.21,58.25,58.2,58.25,4878.0,56.1971,56.2357,56.1875,56.2357,4878.0
2021-06-22 12:50:00,58.26,58.26,58.21,58.23,7932.0,56.2454,56.2454,56.1971,56.2164,7932.0
2021-06-22 12:55:00,58.23,58.3,58.22,58.28,8414.0,56.2164,56.284,56.2068,56.2647,8414.0
2021-06-22 13:00:00,58.29,58.32,58.27,58.3,13368.0,56.2744,56.3033,56.2551,56.284,13368.0
2021-06-22 13:05:00,58.29,58.31,58.26,58.3,11877.0,56.2744,56.2937,56.2454,56.284,11877.0
2021-06-22 13:10:00,58.29,58.32,58.28,58.3,5027.0,56.2744,56.3033,56.2647,56.284,5027.0
2021-06-22 13:15:00,58.29,58.29,58.22,58.24,5011.0,56.2744,56.2744,56.2068,56.2261,5011.0
2021-06-22 13:20:00,58.23,58.27,58.23,58.27,3349.0,56.2164,56.2551,56.2164,56.2551,3349.0
2021-06-22 13:25:00,58.26,58.28,58.26,58.26,5252.0,56.2454,56.2647,56.2454,56.2454,5252.0
2021-06-22 13:30:00,58.26,58.27,58.24,58.26,7668.0,56.2454,56.2551,56.2261,56.2454,7668.0
2021-06-22 13:35:00,58.27,58.33,58.27,58.33,14576.0,56.2551,56.313,56.2551,56.313,14576.0
2021-06-22 13:40:00,58.34,58.35,58.33,58.34,7115.0,56.3226,56.3323,56.313,56.3226,7115.0
2021-06-22 13:45:00,58.34,58.38,58.34,58.38,8327.0,56.3226,56.3613,56.3226,56.3613,8327.0
2021-06-22 13:50:00,58.37,58.4,58.37,58.4,5240.0,56.3516,56.3806,56.3516,56.3806,5240.0
2021-06-22 13:55:00,58.42,58.43,58.39,58.43,11782.0,56.3999,56.4095,56.3709,56.4095,11782.0
2021-06-22 14:00:00,58.43,58.44,58.41,58.44,7699.0,56.4095,56.4192,56.3902,56.4192,7699.0
2021-06-22 14:05:00,58.43,58.43,58.36,58.37,7530.0,56.4095,56.4095,56.3419,56.3516,7530.0
2021-06-22 14:10:00,58.37,58.38,58.36,58.38,6866.0,56.3516,56.3613,56.3419,56.3613,6866.0
2021-06-22 14:15:00,58.39,58.43,58.38,58.42,10206.0,56.3709,56.4095,56.3613,56.3999,10206.0
2021-06-22 14:20:00,58.42,58.43,58.39,58.42,10067.0,56.3999,56.4095,56.3709,56.3999,10067.0
2021-06-22 14:25:00,58.42,58.42,58.38,58.4,5867.0,56.3999,56.3999,56.3613,56.3806,5867.0
2021-06-22 14:30:00,58.4,58.44,58.39,58.44,10470.0,56.3806,56.4192,56.3709,56.4192,10470.0
2021-06-22 14:35:00,58.44,58.45,58.39,58.45,9351.0,56.4192,56.4288,56.3709,56.4288,9351.0
2021-06-22 14:40:00,58.45,58.45,58.41,58.43,6170.0,56.4288,56.4288,56.3902,56.4095,6170.0
2021-06-22 14:45:00,58.43,58.48,58.43,58.47,12697.0,56.4095,56.4578,56.4095,56.4481,12697.0
2021-06-22 14:50:00,58.48,58.51,58.46,58.5,12930.0,56.4578,56.4868,56.4385,56.4771,12930.0
2021-06-22 14:55:00,58.5,58.56,58.49,58.52,16579.0,56.4771,56.535,56.4674,56.4964,16579.0
2021-06-22 15:00:00,58.51,58.57,58.51,58.56,11929.0,56.4868,56.5447,56.4868,56.535,11929.0
2021-06-22 15:05:00,58.57,58.63,58.56,58.63,11972.0,56.5447,56.6026,56.535,56.6026,11972.0
2021-06-22 15:10:00,58.63,58.67,58.6,58.66,17420.0,56.6026,56.6412,56.5736,56.6316,17420.0
2021-06-22 15:15:00,58.67,58.67,58.63,58.66,11819.0,56.6412,56.6412,56.6026,56.6316,11819.0
2021-06-22 15:20:00,58.66,58.69,58.64,58.65,10375.0,56.6316,56.6605,56.6123,56.6219,10375.0
2021-06-22 15:25:00,58.64,58.7,58.63,58.65,8245.0,56.6123,56.6702,56.6026,56.6219,8245.0
2021-06-22 15:30:00,58.66,58.69,58.64,58.66,20951.0,56.6316,56.6605,56.6123,56.6316,20951.0
2021-06-22 15:35:00,58.67,58.68,58.63,58.64,21720.0,56.6412,56.6509,56.6026,56.6123,21720.0
2021-06-22 15:40:00,58.64,58.68,58.64,58.64,26965.0,56.6123,56.6509,56.6123,56.6123,26965.0
2021-06-22 15:45:00,58.64,58.66,58.62,58.64,28667.0,56.6123,56.6316,56.593,56.6123,28667.0
2021-06-22 15:50:00,58.63,58.64,58.55,58.61,43557.0,56.6026,56.6123,56.5254,56.5833,43557.0
2021-06-22 15:55:00,58.6,58.64,58.54,58.55,102610.0,56.5736,56.6123,56.5157,56.5254,102610.0
2021-06-23 09:30:00,58.74,58.91,58.5,58.55,26640.0,56.7088,56.8729,56.4771,56.5254,26640.0
2021-06-23 09:35:00,58.6,58.63,58.55,58.56,8434.0,56.5736,56.6026,56.5254,56.535,8434.0
2021-06-23 09:40:00,58.55,58.6,58.55,58.6,15588.0,56.5254,56.5736,56.5254,56.5736,15588.0
2021-06-23 09:45:00,58.62,58.73,58.61,58.67,7123.0,56.593,56.6991,56.5833,56.6412,7123.0
2021-06-23 09:50:00,58.66,58.77,58.65,58.71,10251.0,56.6316,56.7378,56.6219,56.6798,10251.0
2021-06-23 09:55:00,58.71,58.77,58.69,58.71,6519.0,56.6798,56.7378,56.6605,56.6798,6519.0
2021-06-23 10:00:00,58.75,58.77,58.61,58.69,11942.0,56.7185,56.7378,56.5833,56.6605,11942.0
2021-06-23 10:05:00,58.73,58.75,58.71,58.75,16980.0,56.6991,56.7185,56.6798,56.7185,16980.0
2021-06-23 10:10:00,58.75,58.95,58.74,58.93,14747.0,56.7185,56.9115,56.7088,56.8922,14747.0
2021-06-23 10:15:00,58.92,58.98,58.89,58.96,22870.0,56.8826,56.9405,56.8536,56.9212,22870.0
2021-06-23 10:20:00,58.95,58.99,58.9,58.99,13336.0,56.9115,56.9502,56.8633,56.9502,13336.0
2021-06-23 10:25:00,58.99,59.1,58.98,59.1,30054.0,56.9502,57.0564,56.9405,57.0564,30054.0
2021-06-23 10:30:00,59.1,59.23,59.07,59.23,32751.0,57.0564,57.1819,57.0274,57.1819,32751.0
2021-06-23 10:35:00,59.23,59.26,59.18,59.22,18474.0,57.1819,57.2108,57.1336,57.1722,18474.0
2021-06-23 10:40:00,59.22,59.28,59.2,59.23,10493.0,57.1722,57.2301,57.1529,57.1819,10493.0
2021-06-23 10:45:00,59.23,59.28,59.22,59.26,17161.0,57.1819,57.2301,57.1722,57.2108,17161.0
2021-06-23 10:50:00,59.24,59.27,59.21,59.26,12988.0,57.1915,57.2205,57.1625,57.2108,12988.0
2021-06-23 10:55:00,59.27,59.42,59.27,59.38,21528.0,57.2205,57.3653,57.2205,57.3267,21528.0
2021-06-23 11:00:00,59.4,59.43,59.29,59.3,48586.0,57.346,57.3749,57.2398,57.2494,48586.0
2021-06-23 11:05:00,59.32,59.32,59.25,59.31,9604.0,57.2687,57.2687,57.2012,57.2591,9604.0
2021-06-23 11:10:00,59.3,59.39,59.3,59.33,24354.0,57.2494,57.3363,57.2494,57.2784,24354.0
2021-06-23 11:15:00,59.34,59.34,59.2,59.22,17609.0,57.2881,57.2881,57.1529,57.1722,17609.0
2021-06-23 11:20:00,59.21,59.5,59.18,59.43,153738.0,57.1625,57.4425,57.1336,57.3749,153738.0
2021-06-23 11:25:00,59.45,59.45,59.2,59.25,50379.0,57.3943,57.3943,57.1529,57.2012,50379.0
2021-06-23 11:30:00,59.26,59.27,59.2,59.23,26316.0,57.2108,57.2205,57.1529,57.1819,26316.0
2021-06-23 11:35:00,59.22,59.3,59.19,59.28,23031.0,57.1722,57.2494,57.1432,57.2301,23031.0
2021-06-23 11:40:00,59.26,59.37,59.25,59.32,33388.0,57.2108,57.317,57.2012,57.2687,33388.0
2021-06-23 11:45:00,59.32,59.33,59.29,59.3,17336.0,57.2687,57.2784,57.2398,57.2494,17336.0
2021-06-23 11:50:00,59.3,59.39,59.29,59.36,17498.0,57.2494,57.3363,57.2398,57.3074,17498.0
2021-06-23 11:55:00,59.36,59.37,59.27,59.27,10096.0,57.3074,57.317,57.2205,57.2205,10096.0
2021-06-23 12:00:00,59.28,59.29,59.24,59.27,7580.0,57.2301,57.2398,57.1915,57.2205,7580.0
2021-06-23 12:05:00,59.27,59.28,59.21,59.28,14867.0,57.2205,57.2301,57.1625,57.2301,14867.0
2021-06-23 12:10:00,59.28,59.33,59.27,59.29,4900.0,57.2301,57.2784,57.2205,57.2398,4900.0
2021-06-23 12:15:00,59.29,59.37,59.27,59.36,14968.0,57.2398,57.317,57.2205,57.3074,14968.0
2021-06-23 12:20:00,59.36,59.46,59.34,59.43,12838.0,57.3074,57.4039,57.2881,57.3749,12838.0
2021-06-23 12:25:00,59.44,59.53,59.44,59.52,20571.0,57.3846,57.4715,57.3846,57.4618,20571.0
2021-06-23 12:30:00,59.53,59.59,59.53,59.59,20411.0,57.4715,57.5294,57.4715,57.5294,20411.0
2021-06-23 12:35:00,59.58,59.63,59.45,59.46,16584.0,57.5198,57.568,57.3943,57.4039,16584.0
2021-06-23 12:40:00,59.44,59.54,59.43,59.54,9512.0,57.3846,57.4811,57.3749,57.4811,9512.0
2021-06-23 12:45:00,59.53,59.53,59.48,59.51,7281.0,57.4715,57.4715,57.4232,57.4522,7281.0
2021-06-23 12:50:00,59.52,59.57,59.51,59.56,9008.0,57.4618,57.5101,57.4522,57.5004,9008.0
2021-06-23 12:55:00,59.55,59.62,59.54,59.62,10935.0,57.4908,57.5584,57.4811,57.5584,10935.0
2021-06-23 13:00:00,59.62,59.69,59.62,59.66,15992.0,57.5584,57.626,57.5584,57.597,15992.0
2021-06-23 13:05:00,59.66,59.68,59.63,59.64,6518.0,57.597,57.6163,57.568,57.5777,6518.0
2021-06-23 13:10:00,59.63,59.74,59.63,59.73,9306.0,57.568,57.6742,57.568,57.6646,9306.0
2021-06-23 13:15:00,59.72,59.74,59.68,59.69,10811.0,57.6549,57.6742,57.6163,57.626,10811.0
2021-06-23 13:20:00,59.68,59.69,59.65,59.67,6883.0,57.6163,57.626,57.5873,57.6066,6883.0
2021-06-23 13:25:00,59.66,59.67,59.62,59.64,9257.0,57.597,57.6066,57.5584,57.5777,9257.0
2021-06-23 13:30:00,59.65,59.76,59.63,59.76,16440.0,57.5873,57.6935,57.568,57.6935,16440.0
2021-06-23 13:35:00,59.78,59.84,59.77,59.84,14540.0,57.7128,57.7708,57.7032,57.7708,14540.0
2021-06-23 13:40:00,59.83,59.86,59.8,59.83,58270.0,57.7611,57.7901,57.7321,57.7611,58270.0
2021-06-23 13:45:00,59.83,59.88,59.82,59.87,25704.0,57.7611,57.8094,57.7515,57.7997,25704.0
2021-06-23 13:50:00,59.86,59.86,59.79,59.83,10078.0,57.7901,57.7901,57.7225,57.7611,10078.0
2021-06-23 13:55:00,59.83,59.86,59.8,59.84,25142.0,57.7611,57.7901,57.7321,57.7708,25142.0
2021-06-23 14:00:00,59.83,59.83,59.73,59.75,26082.0,57.7611,57.7611,57.6646,57.6839,26082.0
2021-06-23 14:05:00,59.74,59.77,59.73,59.76,5970.0,57.6742,57.7032,57.6646,57.6935,5970.0
2021-06-23 14:10:00,59.76,59.79,59.74,59.74,8307.0,57.6935,57.7225,57.6742,57.6742,8307.0
2021-06-23 14:15:00,59.74,59.74,59.66,59.69,7117.0,57.6742,57.6742,57.597,57.626,7117.0
2021-06-23 14:20:00,59.68,59.72,59.65,59.69,8007.0,57.6163,57.6549,57.5873,57.626,8007.0
2021-06-23 14:25:00,59.71,59.8,59.71,59.73,20452.0,57.6453,57.7321,57.6453,57.6646,20452.0
2021-06-23 14:30:00,59.73,59.73,59.61,59.62,6561.0,57.6646,57.6646,57.5487,57.5584,6561.0
2021-06-23 14:35:00,59.62,59.66,59.58,59.66,9415.0,57.5584,57.597,57.5198,57.597,9415.0
2021-06-23 14:40:00,59.67,59.67,59.59,59.63,9709.0,57.6066,57.6066,57.5294,57.568,9709.0
2021-06-23 14:45:00,59.64,59.71,59.62,59.69,16448.0,57.5777,57.6453,57.5584,57.626,16448.0
2021-06-23 14:50:00,59.68,59.77,59.68,59.76,63413.0,57.6163,57.7032,57.6163,57.6935,63413.0
2021-06-23 14:55:00,59.77,59.78,59.72,59.75,12515.0,57.7032,57.7128,57.6549,57.6839,12515.0
2021-06-23 15:00:00,59.74,59.78,59.74,59.77,9296.0,57.6742,57.7128,57.6742,57.7032,9296.0
2021-06-23 15:05:00,59.77,59.81,59.76,59.79,11964.0,57.7032,57.7418,57.6935,57.7225,11964.0
2021-06-23 15:10:00,59.79,59.8,59.75,59.75,3282.0,57.7225,57.7321,57.6839,57.6839,3282.0
2021-06-23 15:15:00,59.75,59.75,59.64,59.67,26041.0,57.6839,57.6839,57.5777,57.6066,26041.0
2021-06-23 15:20:00,59.68,59.7,59.64,59.69,14883.0,57.6163,57.6356,57.5777,57.626,14883.0
2021-06-23 15:25:00,59.7,59.7,59.63,59.63,15378.0,57.6356,57.6356,57.568,57.568,15378.0
2021-06-23 15:30:00,59.62,59.64,59.53,59.54,24023.0,57.5584,57.5777,57.4715,57.4811,24023.0
2021-06-23 15:35:00,59.53,59.56,59.51,59.52,22331.0,57.4715,57.5004,57.4522,57.4618,22331.0
2021-06-23 15:40:00,59.51,59.55,59.45,59.46,32755.0,57.4522,57.4908,57.3943,57.4039,32755.0
2021-06-23 15:45:00,59.46,59.46,59.38,59.4,21925.0,57.4039,57.4039,57.3267,57.346,21925.0
2021-06-23 15:50:00,59.39,59.45,59.39,59.45,78496.0,57.3363,57.3943,57.3363,57.3943,78496.0
2021-06-23 15:55:00,59.45,59.45,59.35,59.37,130099.0,57.3943,57.3943,57.2977,57.317,130099.0
2021-06-24 09:30:00,59.91,60.07,59.6,59.7,79131.0,57.8383,57.9928,57.5391,57.6356,79131.0
2021-06-24 09:35:00,59.69,59.76,59.48,59.5,51280.0,57.626,57.6935,57.4232,57.4425,51280.0
2021-06-24 09:40:00,59.5,59.52,59.41,59.42,23635.0,57.4425,57.4618,57.3556,57.3653,23635.0
2021-06-24 09:45:00,59.44,59.64,59.44,59.55,8349.0,57.3846,57.5777,57.3846,57.4908,8349.0
2021-06-24 09:50:00,59.53,59.54,59.38,59.42,15277.0,57.4715,57.4811,57.3267,57.3653,15277.0
2021-06-24 09:55:00,59.42,59.43,59.3,59.4,9181.0,57.3653,57.3749,57.2494,57.346,9181.0
2021-06-24 10:00:00,59.41,59.41,59.32,59.37,10803.0,57.3556,57.3556,57.2687,57.317,10803.0
2021-06-24 10:05:00,59.39,59.39,59.26,59.28,11040.0,57.3363,57.3363,57.2108,57.2301,11040.0
2021-06-24 10:10:00,59.3,59.34,59.21,59.22,14908.0,57.2494,57.2881,57.1625,57.1722,14908.0
2021-06-24 10:15:00,59.22,59.38,59.21,59.35,24043.0,57.1722,57.3267,57.1625,57.2977,24043.0
2021-06-24 10:20:00,59.34,59.44,59.32,59.43,10411.0,57.2881,57.3846,57.2687,57.3749,10411.0
2021-06-24 10:25:00,59.42,59.45,59.34,59.37,15011.0,57.3653,57.3943,57.2881,57.317,15011.0
2021-06-24 10:30:00,59.36,59.37,59.26,59.27,21411.0,57.3074,57.317,57.2108,57.2205,21411.0
2021-06-24 10:35:00,59.26,59.31,59.25,59.3,14456.0,57.2108,57.2591,57.2012,57.2494,14456.0
2021-06-24 10:40:00,59.3,59.34,59.24,59.34,13818.0,57.2494,57.2881,57.1915,57.2881,13818.0
2021-06-24 10:45:00,59.34,59.41,59.34,59.41,17349.0,57.2881,57.3556,57.2881,57.3556,17349.0
2021-06-24 10:50:00,59.41,59.41,59.23,59.24,20338.0,57.3556,57.3556,57.1819,57.1915,20338.0
2021-06-24 10:55:00,59.24,59.26,59.16,59.25,26137.0,57.1915,57.2108,57.1143,57.2012,26137.0
2021-06-24 11:00:00,59.24,59.47,59.24,59.45,12750.0,57.1915,57.4136,57.1915,57.3943,12750.0
2021-06-24 11:05:00,59.47,59.58,59.46,59.58,22006.0,57.4136,57.5198,57.4039,57.5198,22006.0
2021-06-24 11:10:00,59.6,59.61,59.54,59.57,11096.0,57.5391,57.5487,57.4811,57.5101,11096.0
2021-06-24 11:15:00,59.55,59.55,59.49,59.53,8940.0,57.4908,57.4908,57.4329,57.4715,8940.0
2021-06-24 11:20:00,59.53,59.59,59.53,59.58,5159.0,57.4715,57.5294,57.4715,57.5198,5159.0
2021-06-24 11:25:00,59.57,59.58,59.52,59.56,8078.0,57.5101,57.5198,57.4618,57.5004,8078.0
2021-06-24 11:30:00,59.54,59.63,59.54,59.63,13678.0,57.4811,57.568,57.4811,57.568,13678.0
2021-06-24 11:35:00,59.64,59.67,59.6,59.67,5756.0,57.5777,57.6066,57.5391,57.6066,5756.0
2021-06-24 11:40:00,59.68,59.68,59.61,59.64,4946.0,57.6163,57.6163,57.5487,57.5777,4946.0
2021-06-24 11:45:00,59.64,59.66,59.61,59.66,9121.0,57.5777,57.597,57.5487,57.597,9121.0
2021-06-24 11:50:00,59.67,59.68,59.63,59.65,7212.0,57.6066,57.6163,57.568,57.5873,7212.0
2021-06-24 11:55:00,59.66,59.68,59.63,59.65,6827.0,57.597,57.6163,57.568,57.5873,6827.0
2021-06-24 12:00:00,59.66,59.74,59.65,59.72,6207.0,57.597,57.6742,57.5873,57.6549,6207.0
2021-06-24 12:05:00,59.74,59.76,59.72,59.76,5979.0,57.6742,57.6935,57.6549,57.6935,5979.0
2021-06-24 12:10:00,59.76,59.78,59.71,59.71,7664.0,57.6935,57.7128,57.6453,57.6453,7664.0
2021-06-24 12:15:00,59.69,59.69,59.65,59.65,6311.0,57.626,57.626,57.5873,57.5873,6311.0
2021-06-24 12:20:00,59.66,59.72,59.65,59.72,4024.0,57.597,57.6549,57.5873,57.6549,4024.0
2021-06-24 12:25:00,59.72,59.72,59.66,59.67,6106.0,57.6549,57.6549,57.597,57.6066,6106.0
2021-06-24 12:30:00,59.69,59.69,59.63,59.66,8649.0,57.626,57.626,57.568,57.597,8649.0
2021-06-24 12:35:00,59.66,59.71,59.65,59.69,9093.0,57.597,57.6453,57.5873,57.626,9093.0
2021-06-24 12:40:00,59.7,59.77,59.69,59.71,6955.0,57.6356,57.7032,57.626,57.6453,6955.0
2021-06-24 12:45:00,59.71,59.75,59.7,59.73,6776.0,57.6453,57.6839,57.6356,57.6646,6776.0
2021-06-24 12:50:00,59.72,59.75,59.69,59.74,6923.0,57.6549,57.6839,57.626,57.6742,6923.0
2021-06-24 12:55:00,59.72,59.81,59.72,59.79,30569.0,57.6549,57.7418,57.6549,57.7225,30569.0
2021-06-24 13:00:00,59.8,59.82,59.78,59.8,4394.0,57.7321,57.7515,57.7128,57.7321,4394.0
2021-06-24 13:05:00,59.8,59.87,59.8,59.85,60257.0,57.7321,57.7997,57.7321,57.7804,60257.0
2021-06-24 13:10:00,59.85,59.88,59.83,59.88,7283.0,57.7804,57.8094,57.7611,57.8094,7283.0
2021-06-24 13:15:00,59.88,59.89,59.79,59.82,6939.0,57.8094,57.819,57.7225,57.7515,6939.0
2021-06-24 13:20:00,59.81,59.82,59.78,59.82,7975.0,57.7418,57.7515,57.7128,57.7515,7975.0
2021-06-24 13:25:00,59.82,59.85,59.8,59.81,3370.0,57.7515,57.7804,57.7321,57.7418,3370.0
2021-06-24 13:30:00,59.82,59.87,59.81,59.84,5389.0,57.7515,57.7997,57.7418,57.7708,5389.0
2021-06-24 13:35:00,59.83,59.89,59.83,59.89,5296.0,57.7611,57.819,57.7611,57.819,5296.0
2021-06-24 13:40:00,59.89,59.89,59.87,59.88,2770.0,57.819,57.819,57.7997,57.8094,2770.0
2021-06-24 13:45:00,59.88,59.9,59.86,59.86,5211.0,57.8094,57.8287,57.7901,57.7901,5211.0
2021-06-24 13:50:00,59.86,59.87,59.82,59.84,4154.0,57.7901,57.7997,57.7515,57.7708,4154.0
2021-06-24 13:55:00,59.84,59.87,59.83,59.85,7253.0,57.7708,57.7997,57.7611,57.7804,7253.0
2021-06-24 14:00:00,59.86,59.86,59.84,59.86,4326.0,57.7901,57.7901,57.7708,57.7901,4326.0
2021-06-24 14:05:00,59.88,59.94,59.87,59.94,25948.0,57.8094,57.8673,57.7997,57.8673,25948.0
2021-06-24 14:10:00,59.94,59.99,59.94,59.99,6095.0,57.8673,57.9156,57.8673,57.9156,6095.0
2021-06-24 14:15:00,60.0,60.16,59.99,60.12,66099.0,57.9252,58.0797,57.9156,58.0411,66099.0
2021-06-24 14:20:00,60.13,60.17,60.1,60.15,11761.0,58.0507,58.0894,58.0218,58.07,11761.0
2021-06-24 14:25:00,60.16,60.16,60.06,60.07,11418.0,58.0797,58.0797,57.9832,57.9928,11418.0
2021-06-24 14:30:00,60.07,60.11,60.05,60.08,38429.0,57.9928,58.0314,57.9735,58.0025,38429.0
2021-06-24 14:35:00,60.08,60.11,60.03,60.11,8791.0,58.0025,58.0314,57.9542,58.0314,8791.0
2021-06-24 14:40:00,60.1,60.1,60.05,60.05,8754.0,58.0218,58.0218,57.9735,57.9735,8754.0
2021-06-24 14:45:00,60.05,60.1,60.04,60.08,13847.0,57.9735,58.0218,57.9638,58.0025,13847.0
2021-06-24 14:50:00,60.1,60.11,60.08,60.08,10296.0,58.0218,58.0314,58.0025,58.0025,10296.0
2021-06-24 14:55:00,60.08,60.15,60.05,60.12,17455.0,58.0025,58.07,57.9735,58.0411,17455.0
2021-06-24 15:00:00,60.13,60.14,60.07,60.08,11573.0,58.0507,58.0604,57.9928,58.0025,11573.0
2021-06-24 15:05:00,60.07,60.15,60.06,60.13,8318.0,57.9928,58.07,57.9832,58.0507,8318.0
2021-06-24 15:10:00,60.13,60.16,60.12,60.14,14200.0,58.0507,58.0797,58.0411,58.0604,14200.0
2021-06-24 15:15:00,60.14,60.15,60.05,60.07,13546.0,58.0604,58.07,57.9735,57.9928,13546.0
2021-06-24 15:20:00,60.07,60.09,60.02,60.03,24585.0,57.9928,58.0121,57.9445,57.9542,24585.0
2021-06-24 15:25:00,60.03,60.09,60.02,60.08,21354.0,57.9542,58.0121,57.9445,58.0025,21354.0
2021-06-24 15:30:00,60.07,60.15,60.05,60.13,20801.0,57.9928,58.07,57.9735,58.0507,20801.0
2021-06-24 15:35:00,60.13,60.19,60.07,60.08,15231.0,58.0507,58.1087,57.9928,58.0025,15231.0
2021-06-24 15:40:00,60.09,60.11,60.04,60.09,28283.0,58.0121,58.0314,57.9638,58.0121,28283.0
2021-06-24 15:45:00,60.1,60.16,60.09,60.09,67924.0,58.0218,58.0797,58.0121,58.0121,67924.0
2021-06-24 15:50:00,60.11,60.14,60.07,60.09,40774.0,58.0314,58.0604,57.9928,58.0121,40774.0
2021-06-24 15:55:00,60.11,60.17,60.02,60.14,168725.0,58.0314,58.0894,57.9445,58.0604,168725.0
2021-06-25 09:30:00,60.29,60.39,60.06,60.26,46623.0,58.2052,58.3017,57.9832,58.1762,46623.0
2021-06-25 09:35:00,60.32,60.43,60.29,60.42,15869.0,58.2342,58.3404,58.2052,58.3307,15869.0
2021-06-25 09:40:00,60.43,60.49,60.28,60.28,21923.0,58.3404,58.3983,58.1955,58.1955,21923.0
2021-06-25 09:45:00,60.28,60.46,60.26,60.39,38153.0,58.1955,58.3693,58.1762,58.3017,38153.0
2021-06-25 09:50:00,60.39,60.43,60.3,60.33,18262.0,58.3017,58.3404,58.2149,58.2438,18262.0
2021-06-25 09:55:00,60.34,60.39,60.31,60.39,19973.0,58.2535,58.3017,58.2245,58.3017,19973.0
2021-06-25 10:00:00,60.37,60.57,60.34,60.57,30963.0,58.2824,58.4755,58.2535,58.4755,30963.0
2021-06-25 10:05:00,60.59,60.84,60.58,60.82,81395.0,58.4948,58.7362,58.4852,58.7169,81395.0
2021-06-25 10:10:00,60.83,60.92,60.75,60.75,104368.0,58.7265,58.8134,58.6493,58.6493,104368.0
2021-06-25 10:15:00,60.75,60.85,60.71,60.72,17600.0,58.6493,58.7458,58.6107,58.6203,17600.0
2021-06-25 10:20:00,60.71,60.72,60.62,60.71,17535.0,58.6107,58.6203,58.5238,58.6107,17535.0
2021-06-25 10:25:00,60.69,60.78,60.57,60.72,62560.0,58.5914,58.6783,58.4755,58.6203,62560.0
2021-06-25 10:30:00,60.73,60.81,60.69,60.73,19184.0,58.63,58.7072,58.5914,58.63,19184.0
2021-06-25 10:35:00,60.74,60.8,60.72,60.74,17854.0,58.6396,58.6976,58.6203,58.6396,17854.0
2021-06-25 10:40:00,60.75,60.79,60.67,60.67,21630.0,58.6493,58.6879,58.5721,58.5721,21630.0
2021-06-25 10:45:00,60.69,60.74,60.65,60.67,12360.0,58.5914,58.6396,58.5528,58.5721,12360.0
2021-06-25 10:50:00,60.67,60.67,60.54,60.63,24750.0,58.5721,58.5721,58.4466,58.5334,24750.0
2021-06-25 10:55:00,60.62,60.67,60.59,60.62,16941.0,58.5238,58.5721,58.4948,58.5238,16941.0
2021-06-25 11:00:00,60.64,60.69,60.63,60.65,16670.0,58.5431,58.5914,58.5334,58.5528,16670.0
2021-06-25 11:05:00,60.65,60.69,60.63,60.68,16774.0,58.5528,58.5914,58.5334,58.5817,16774.0
2021-06-25 11:10:00,60.68,60.76,60.65,60.66,14517.0,58.5817,58.659,58.5528,58.5624,14517.0
2021-06-25 11:15:00,60.66,60.78,60.65,60.72,17980.0,58.5624,58.6783,58.5528,58.6203,17980.0
2021-06-25 11:20:00,60.7,60.76,60.7,60.72,10993.0,58.601,58.659,58.601,58.6203,10993.0
2021-06-25 11:25:00,60.73,60.81,60.7,60.73,45751.0,58.63,58.7072,58.601,58.63,45751.0
2021-06-25 11:30:00,60.76,60.78,60.69,60.7,13293.0,58.659,58.6783,58.5914,58.601,13293.0
2021-06-25 11:35:00,60.7,60.77,60.69,60.73,39790.0,58.601,58.6686,58.5914,58.63,39790.0
2021-06-25 11:40:00,60.72,60.79,60.72,60.75,17714.0,58.6203,58.6879,58.6203,58.6493,17714.0
2021-06-25 11:45:00,60.74,60.75,60.7,60.71,12442.0,58.6396,58.6493,58.601,58.6107,12442.0
2021-06-25 11:50:00,60.71,60.77,60.69,60.76,25730.0,58.6107,58.6686,58.5914,58.659,25730.0
2021-06-25 11:55:00,60.76,60.81,60.76,60.79,13314.0,58.659,58.7072,58.659,58.6879,13314.0
2021-06-25 12:00:00,60.79,60.92,60.77,60.91,27690.0,58.6879,58.8134,58.6686,58.8038,27690.0
2021-06-25 12:05:00,60.9,60.97,60.89,60.91,19451.0,58.7941,58.8617,58.7845,58.8038,19451.0
2021-06-25 12:10:00,60.93,60.95,60.91,60.91,14985.0,58.8231,58.8424,58.8038,58.8038,14985.0
2021-06-25 12:15:00,60.91,60.98,60.91,60.96,60701.0,58.8038,58.8713,58.8038,58.852,60701.0
2021-06-25 12:20:00,60.95,61.05,60.95,60.96,50914.0,58.8424,58.9389,58.8424,58.852,50914.0
2021-06-25 12:25:00,60.95,61.0,60.74,60.76,27336.0,58.8424,58.8907,58.6396,58.659,27336.0
2021-06-25 12:30:00,60.76,60.8,60.74,60.75,19552.0,58.659,58.6976,58.6396,58.6493,19552.0
2021-06-25 12:35:00,60.74,60.85,60.72,60.84,16123.0,58.6396,58.7458,58.6203,58.7362,16123.0
2021-06-25 12:40:00,60.83,60.83,60.8,60.82,13305.0,58.7265,58.7265,58.6976,58.7169,13305.0
2021-06-25 12:45:00,60.82,60.86,60.78,60.86,81171.0,58.7169,58.7555,58.6783,58.7555,81171.0
2021-06-25 12:50:00,60.86,60.91,60.84,60.91,20076.0,58.7555,58.8038,58.7362,58.8038,20076.0
2021-06-25 12:55:00,60.9,60.91,60.78,60.79,16492.0,58.7941,58.8038,58.6783,58.6879,16492.0
2021-06-25 13:00:00,60.79,60.81,60.73,60.8,20358.0,58.6879,58.7072,58.63,58.6976,20358.0
2021-06-25 13:05:00,60.8,60.88,60.76,60.79,13572.0,58.6976,58.7748,58.659,58.6879,13572.0
2021-06-25 13:10:00,60.79,60.8,60.78,60.79,13744.0,58.6879,58.6976,58.6783,58.6879,13744.0
2021-06-25 13:15:00,60.8,60.81,60.76,60.79,33861.0,58.6976,58.7072,58.659,58.6879,33861.0
2021-06-25 13:20:00,60.79,60.81,60.72,60.73,23516.0,58.6879,58.7072,58.6203,58.63,23516.0
2021-06-25 13:25:00,60.73,60.79,60.72,60.77,17898.0,58.63,58.6879,58.6203,58.6686,17898.0
2021-06-25 13:30:00,60.76,60.76,60.69,60.74,19426.0,58.659,58.659,58.5914,58.6396,19426.0
2021-06-25 13:35:00,60.74,60.77,60.71,60.77,17378.0,58.6396,58.6686,58.6107,58.6686,17378.0
2021-06-25 13:40:00,60.77,60.78,60.71,60.71,29775.0,58.6686,58.6783,58.6107,58.6107,29775.0
2021-06-25 13:45:00,60.71,60.71,60.63,60.63,11589.0,58.6107,58.6107,58.5334,58.5334,11589.0
2021-06-25 13:50:00,60.63,60.63,60.51,60.57,20242.0,58.5334,58.5334,58.4176,58.4755,20242.0
2021-06-25 13:55:00,60.57,60.61,60.53,60.6,50875.0,58.4755,58.5141,58.4369,58.5045,50875.0
2021-06-25 14:00:00,60.59,60.73,60.58,60.7,9593.0,58.4948,58.63,58.4852,58.601,9593.0
2021-06-25 14:05:00,60.69,60.8,60.69,60.74,16823.0,58.5914,58.6976,58.5914,58.6396,16823.0
2021-06-25 14:10:00,60.74,60.74,60.7,60.73,11612.0,58.6396,58.6396,58.601,58.63,11612.0
2021-06-25 14:15:00,60.72,60.76,60.71,60.76,13198.0,58.6203,58.659,58.6107,58.659,13198.0
2021-06-25 14:20:00,60.75,60.86,60.75,60.84,17558.0,58.6493,58.7555,58.6493,58.7362,17558.0
2021-06-25 14:25:00,60.82,60.84,60.8,60.81,10881.0,58.7169,58.7362,58.6976,58.7072,10881.0
2021-06-25 14:30:00,60.8,60.84,60.79,60.84,12892.0,58.6976,58.7362,58.6879,58.7362,12892.0
2021-06-25 14:35:00,60.84,60.86,60.83,60.83,11990.0,58.7362,58.7555,58.7265,58.7265,11990.0
2021-06-25 14:40:00,60.84,60.85,60.77,60.78,12582.0,58.7362,58.7458,58.6686,58.6783,12582.0
2021-06-25 14:45:00,60.78,60.84,60.77,60.8,19356.0,58.6783,58.7362,58.6686,58.6976,19356.0
2021-06-25 14:50:00,60.8,60.82,60.74,60.76,11208.0,58.6976,58.7169,58.6396,58.659,11208.0
2021-06-25 14:55:00,60.76,60.78,60.72,60.75,16306.0,58.659,58.6783,58.6203,58.6493,16306.0
2021-06-25 15:00:00,60.76,60.82,60.76,60.8,18376.0,58.659,58.7169,58.659,58.6976,18376.0
2021-06-25 15:05:00,60.81,60.82,60.8,60.82,17079.0,58.7072,58.7169,58.6976,58.7169,17079.0
2021-06-25 15:10:00,60.82,60.94,60.82,60.93,28826.0,58.7169,58.8327,58.7169,58.8231,28826.0
2021-06-25 15:15:00,60.93,60.93,60.86,60.87,11500.0,58.8231,58.8231,58.7555,58.7651,11500.0
2021-06-25 15:20:00,60.86,60.87,60.8,60.81,18560.0,58.7555,58.7651,58.6976,58.7072,18560.0
2021-06-25 15:25:00,60.81,60.88,60.8,60.86,27394.0,58.7072,58.7748,58.6976,58.7555,27394.0
2021-06-25 15:30:00,60.85,60.9,60.81,60.9,25384.0,58.7458,58.7941,58.7072,58.7941,25384.0
2021-06-25 15:35:00,60.91,60.91,60.86,60.87,21475.0,58.8038,58.8038,58.7555,58.7651,21475.0
2021-06-25 15:40:00,60.88,60.91,60.82,60.83,33735.0,58.7748,58.8038,58.7169,58.7265,33735.0
2021-06-25 15:45:00,60.82,60.83,60.74,60.77,40892.0,58.7169,58.7265,58.6396,58.6686,40892.0
2021-06-25 15:50:00,60.76,60.77,60.65,60.66,61623.0,58.659,58.6686,58.5528,58.5624,61623.0
2021-06-25 15:55:00,60.66,60.8,60.64,60.75,126418.0,58.5624,58.6976,58.5431,58.6493,126418.0
2021-06-28 09:30:00,60.92,61.0,60.62,60.66,32067.0,58.8134,58.8907,58.5238,58.5624,32067.0
2021-06-28 09:35:00,60.67,60.71,60.17,60.2,28902.0,58.5721,58.6107,58.0894,58.1183,28902.0
2021-06-28 09:40:00,60.19,60.28,59.86,59.86,35882.0,58.1087,58.1955,57.7901,57.7901,35882.0
2021-06-28 09:45:00,59.83,59.97,59.68,59.91,32435.0,57.7611,57.8963,57.6163,57.8383,32435.0
2021-06-28 09:50:00,59.94,59.94,59.83,59.93,8827.0,57.8673,57.8673,57.7611,57.8577,8827.0
2021-06-28 09:55:00,59.97,60.08,59.95,60.0,7421.0,57.8963,58.0025,57.877,57.9252,7421.0
2021-06-28 10:00:00,59.98,59.99,59.9,59.95,9136.0,57.9059,57.9156,57.8287,57.877,9136.0
2021-06-28 10:05:00,59.91,60.02,59.9,60.02,4971.0,57.8383,57.9445,57.8287,57.9445,4971.0
2021-06-28 10:10:00,60.02,60.03,59.96,59.98,6264.0,57.9445,57.9542,57.8866,57.9059,6264.0
2021-06-28 10:15:00,59.99,60.01,59.93,60.0,7036.0,57.9156,57.9349,57.8577,57.9252,7036.0
2021-06-28 10:20:00,59.99,60.06,59.96,60.02,9465.0,57.9156,57.9832,57.8866,57.9445,9465.0
2021-06-28 10:25:00,60.02,60.05,59.99,60.01,16398.0,57.9445,57.9735,57.9156,57.9349,16398.0
2021-06-28 10:30:00,60.02,60.02,59.9,59.92,11602.0,57.9445,57.9445,57.8287,57.848,11602.0
2021-06-28 10:35:00,59.92,59.92,59.82,59.87,12100.0,57.848,57.848,57.7515,57.7997,12100.0
2021-06-28 10:40:00,59.85,59.89,59.83,59.86,5926.0,57.7804,57.819,57.7611,57.7901,5926.0
2021-06-28 10:45:00,59.85,59.87,59.8,59.83,6243.0,57.7804,57.7997,57.7321,57.7611,6243.0
2021-06-28 10:50:00,59.83,59.93,59.81,59.93,5502.0,57.7611,57.8577,57.7418,57.8577,5502.0
2021-06-28 10:55:00,59.9,59.91,59.79,59.8,5798.0,57.8287,57.8383,57.7225,57.7321,5798.0
2021-06-28 11:00:00,59.79,59.91,59.79,59.89,10989.0,57.7225,57.8383,57.7225,57.819,10989.0
2021-06-28 11:05:00,59.91,60.02,59.9,59.96,12715.0,57.8383,57.9445,57.8287,57.8866,12715.0
2021-06-28 11:10:00,59.95,60.08,59.94,60.06,12641.0,57.877,58.0025,57.8673,57.9832,12641.0
2021-06-28 11:15:00,60.07,60.15,60.06,60.14,11884.0,57.9928,58.07,57.9832,58.0604,11884.0
2021-06-28 11:20:00,60.14,60.29,60.13,60.29,19787.0,58.0604,58.2052,58.0507,58.2052,19787.0
2021-06-28 11:25:00,60.3,60.32,60.28,60.3,4811.0,58.2149,58.2342,58.1955,58.2149,4811.0
2021-06-28 11:30:00,60.28,60.29,60.19,60.23,6558.0,58.1955,58.2052,58.1087,58.1473,6558.0
2021-06-28 11:35:00,60.22,60.24,60.16,60.16,5145.0,58.1376,58.1569,58.0797,58.0797,5145.0
2021-06-28 11:40:00,60.15,60.24,60.13,60.23,7049.0,58.07,58.1569,58.0507,58.1473,7049.0
2021-06-28 11:45:00,60.23,60.28,60.15,60.27,11255.0,58.1473,58.1955,58.07,58.1859,11255.0
2021-06-28 11:50:00,60.26,60.34,60.25,60.33,6032.0,58.1762,58.2535,58.1666,58.2438,6032.0
2021-06-28 11:55:00,60.34,60.4,60.32,60.33,12846.0,58.2535,58.3114,58.2342,58.2438,12846.0
2021-06-28 12:00:00,60.34,60.41,60.34,60.36,7448.0,58.2535,58.3211,58.2535,58.2728,7448.0
2021-06-28 12:05:00,60.35,60.45,60.34,60.44,4362.0,58.2631,58.3597,58.2535,58.35,4362.0
2021-06-28 12:10:00,60.44,60.44,60.33,60.33,7565.0,58.35,58.35,58.2438,58.2438,7565.0
2021-06-28 12:15:00,60.3,60.31,60.26,60.3,13376.0,58.2149,58.2245,58.1762,58.2149,13376.0
2021-06-28 12:20:00,60.3,60.32,60.23,60.29,6185.0,58.2149,58.2342,58.1473,58.2052,6185.0
2021-06-28 12:25:00,60.29,60.29,60.19,60.2,2480.0,58.2052,58.2052,58.1087,58.1183,2480.0
2021-06-28 12:30:00,60.19,60.22,60.18,60.22,4866.0,58.1087,58.1376,58.099,58.1376,4866.0
2021-06-28 12:35:00,60.25,60.25,60.2,60.25,4690.0,58.1666,58.1666,58.1183,58.1666,4690.0
2021-06-28 12:40:00,60.25,60.27,60.22,60.27,3949.0,58.1666,58.1859,58.1376,58.1859,3949.0
2021-06-28 12:45:00,60.25,60.32,60.24,60.32,5054.0,58.1666,58.2342,58.1569,58.2342,5054.0
2021-06-28 12:50:00,60.32,60.33,60.32,60.32,3157.0,58.2342,58.2438,58.2342,58.2342,3157.0
2021-06-28 12:55:00,60.31,60.34,60.3,60.33,2572.0,58.2245,58.2535,58.2149,58.2438,2572.0
2021-06-28 13:00:00,60.33,60.35,60.29,60.34,7846.0,58.2438,58.2631,58.2052,58.2535,7846.0
2021-06-28 13:05:00,60.35,60.38,60.33,60.37,3885.0,58.2631,58.2921,58.2438,58.2824,3885.0
2021-06-28 13:10:00,60.37,60.38,60.34,60.36,5625.0,58.2824,58.2921,58.2535,58.2728,5625.0
2021-06-28 13:15:00,60.35,60.39,60.34,60.39,4299.0,58.2631,58.3017,58.2535,58.3017,4299.0
2021-06-28 13:20:00,60.39,60.39,60.35,60.36,4234.0,58.3017,58.3017,58.2631,58.2728,4234.0
2021-06-28 13:25:00,60.36,60.37,60.25,60.25,4415.0,58.2728,58.2824,58.1666,58.1666,4415.0
2021-06-28 13:30:00,60.24,60.25,60.2,60.23,4329.0,58.1569,58.1666,58.1183,58.1473,4329.0
2021-06-28 13:35:00,60.21,60.32,60.21,60.28,15192.0,58.128,58.2342,58.128,58.1955,15192.0
2021-06-28 13:40:00,60.28,60.33,60.28,60.3,13325.0,58.1955,58.2438,58.1955,58.2149,13325.0
2021-06-28 13:45:00,60.29,60.35,60.29,60.32,12293.0,58.2052,58.2631,58.2052,58.2342,12293.0
2021-06-28 13:50:00,60.32,60.37,60.3,60.36,23262.0,58.2342,58.2824,58.2149,58.2728,23262.0
2021-06-28 13:55:00,60.36,60.36,60.31,60.36,13906.0,58.2728,58.2728,58.2245,58.2728,13906.0
2021-06-28 14:00:00,60.36,60.47,60.35,60.47,17947.0,58.2728,58.379,58.2631,58.379,17947.0
2021-06-28 14:05:00,60.46,60.47,60.42,60.43,3314.0,58.3693,58.379,58.3307,58.3404,3314.0
2021-06-28 14:10:00,60.42,60.44,60.4,60.43,5518.0,58.3307,58.35,58.3114,58.3404,5518.0
2021-06-28 14:15:00,60.44,60.47,60.42,60.45,5911.0,58.35,58.379,58.3307,58.3597,5911.0
2021-06-28 14:20:00,60.45,60.51,60.45,60.51,6240.0,58.3597,58.4176,58.3597,58.4176,6240.0
2021-06-28 14:25:00,60.51,60.51,60.49,60.5,3654.0,58.4176,58.4176,58.3983,58.4079,3654.0
2021-06-28 14:30:00,60.49,60.51,60.48,60.48,3459.0,58.3983,58.4176,58.3886,58.3886,3459.0
2021-06-28 14:35:00,60.49,60.49,60.45,60.48,3864.0,58.3983,58.3983,58.3597,58.3886,3864.0
2021-06-28 14:40:00,60.48,60.53,60.48,60.53,7076.0,58.3886,58.4369,58.3886,58.4369,7076.0
2021-06-28 14:45:00,60.52,60.52,60.47,60.47,2831.0,58.4273,58.4273,58.379,58.379,2831.0
2021-06-28 14:50:00,60.48,60.51,60.45,60.45,4967.0,58.3886,58.4176,58.3597,58.3597,4967.0
2021-06-28 14:55:00,60.45,60.47,60.44,60.44,3915.0,58.3597,58.379,58.35,58.35,3915.0
2021-06-28 15:00:00,60.46,60.47,60.43,60.45,3572.0,58.3693,58.379,58.3404,58.3597,3572.0
2021-06-28 15:05:00,60.44,60.44,60.38,60.39,5801.0,58.35,58.35,58.2921,58.3017,5801.0
2021-06-28 15:10:00,60.4,60.44,60.36,60.43,5040.0,58.3114,58.35,58.2728,58.3404,5040.0
2021-06-28 15:15:00,60.43,60.49,60.42,60.49,8731.0,58.3404,58.3983,58.3307,58.3983,8731.0
2021-06-28 15:20:00,60.49,60.5,60.45,60.45,4899.0,58.3983,58.4079,58.3597,58.3597,4899.0
2021-06-28 15:25:00,60.47,60.47,60.44,60.46,8798.0,58.379,58.379,58.35,58.3693,8798.0
2021-06-28 15:30:00,60.46,60.49,60.42,60.46,6471.0,58.3693,58.3983,58.3307,58.3693,6471.0
2021-06-28 15:35:00,60.46,60.49,60.42,60.46,10252.0,58.3693,58.3983,58.3307,58.3693,10252.0
2021-06-28 15:40:00,60.46,60.5,60.42,60.44,13066.0,58.3693,58.4079,58.3307,58.35,13066.0
2021-06-28 15:45:00,60.44,60.44,60.38,60.43,16837.0,58.35,58.35,58.2921,58.3404,16837.0
2021-06-28 15:50:00,60.42,60.47,60.38,60.41,42234.0,58.3307,58.379,58.2921,58.3211,42234.0
2021-06-28 15:55:00,60.41,60.54,60.38,60.52,132415.0,58.3211,58.4466,58.2921,58.4273,132415.0
2021-06-29 09:30:00,60.6,60.98,60.55,60.98,41488.0,58.5045,58.8713,58.4562,58.8713,41488.0
2021-06-29 09:35:00,60.98,61.05,60.74,60.83,11421.0,58.8713,58.9389,58.6396,58.7265,11421.0
2021-06-29 09:40:00,60.78,60.78,60.58,60.62,9568.0,58.6783,58.6783,58.4852,58.5238,9568.0
2021-06-29 09:45:00,60.68,60.86,60.63,60.74,5585.0,58.5817,58.7555,58.5334,58.6396,5585.0
2021-06-29 09:50:00,60.74,60.82,60.71,60.75,5707.0,58.6396,58.7169,58.6107,58.6493,5707.0
2021-06-29 09:55:00,60.76,60.78,60.71,60.77,9004.0,58.659,58.6783,58.6107,58.6686,9004.0
2021-06-29 10:00:00,60.77,60.8,60.64,60.64,14466.0,58.6686,58.6976,58.5431,58.5431,14466.0
2021-06-29 10:05:00,60.64,60.67,60.58,60.58,10713.0,58.5431,58.5721,58.4852,58.4852,10713.0
2021-06-29 10:10:00,60.59,60.69,60.59,60.64,7328.0,58.4948,58.5914,58.4948,58.5431,7328.0
2021-06-29 10:15:00,60.65,60.78,60.64,60.78,8865.0,58.5528,58.6783,58.5431,58.6783,8865.0
2021-06-29 10:20:00,60.77,60.84,60.68,60.68,18281.0,58.6686,58.7362,58.5817,58.5817,18281.0
2021-06-29 10:25:00,60.71,60.86,60.6,60.69,55614.0,58.6107,58.7555,58.5045,58.5914,55614.0
2021-06-29 10:30:00,60.67,60.84,60.65,60.81,9032.0,58.5721,58.7362,58.5528,58.7072,9032.0
2021-06-29 10:35:00,60.83,60.87,60.76,60.79,6874.0,58.7265,58.7651,58.659,58.6879,6874.0
2021-06-29 10:40:00,60.78,60.82,60.74,60.75,7590.0,58.6783,58.7169,58.6396,58.6493,7590.0
2021-06-29 10:45:00,60.75,60.78,60.7,60.77,6433.0,58.6493,58.6783,58.601,58.6686,6433.0
2021-06-29 10:50:00,60.78,60.88,60.73,60.85,6474.0,58.6783,58.7748,58.63,58.7458,6474.0
2021-06-29 10:55:00,60.84,60.85,60.77,60.77,7380.0,58.7362,58.7458,58.6686,58.6686,7380.0
2021-06-29 11:00:00,60.78,60.85,60.78,60.82,6174.0,58.6783,58.7458,58.6783,58.7169,6174.0
2021-06-29 11:05:00,60.83,60.84,60.79,60.79,4659.0,58.7265,58.7362,58.6879,58.6879,4659.0
2021-06-29 11:10:00,60.78,60.78,60.72,60.73,6882.0,58.6783,58.6783,58.6203,58.63,6882.0
2021-06-29 11:15:00,60.73,60.83,60.72,60.81,78678.0,58.63,58.7265,58.6203,58.7072,78678.0
2021-06-29 11:20:00,60.83,60.83,60.75,60.75,5567.0,58.7265,58.7265,58.6493,58.6493,5567.0
2021-06-29 11:25:00,60.75,60.75,60.65,60.71,7419.0,58.6493,58.6493,58.5528,58.6107,7419.0
2021-06-29 11:30:00,60.68,60.7,60.56,60.56,20280.0,58.5817,58.601,58.4659,58.4659,20280.0
2021-06-29 11:35:00,60.58,60.62,60.43,60.45,30623.0,58.4852,58.5238,58.3404,58.3597,30623.0
2021-06-29 11:40:00,60.44,60.48,60.41,60.43,26238.0,58.35,58.3886,58.3211,58.3404,26238.0
2021-06-29 11:45:00,60.43,60.49,60.38,60.38,14602.0,58.3404,58.3983,58.2921,58.2921,14602.0
2021-06-29 11:50:00,60.39,60.42,60.34,60.39,21962.0,58.3017,58.3307,58.2535,58.3017,21962.0
2021-06-29 11:55:00,60.4,60.48,60.4,60.44,10469.0,58.3114,58.3886,58.3114,58.35,10469.0
2021-06-29 12:00:00,60.44,60.52,60.44,60.46,27877.0,58.35,58.4273,58.35,58.3693,27877.0
2021-06-29 12:05:00,60.46,60.5,60.46,60.47,17134.0,58.3693,58.4079,58.3693,58.379,17134.0
2021-06-29 12:10:00,60.48,60.5,60.45,60.45,20382.0,58.3886,58.4079,58.3597,58.3597,20382.0
2021-06-29 12:15:00,60.45,60.48,60.43,60.48,12244.0,58.3597,58.3886,58.3404,58.3886,12244.0
2021-06-29 12:20:00,60.48,60.53,60.47,60.47,17018.0,58.3886,58.4369,58.379,58.379,17018.0
2021-06-29 12:25:00,60.48,60.48,60.46,60.46,6402.0,58.3886,58.3886,58.3693,58.3693,6402.0
2021-06-29 12:30:00,60.46,60.46,60.39,60.39,10337.0,58.3693,58.3693,58.3017,58.3017,10337.0
2021-06-29 12:35:00,60.35,60.5,60.35,60.5,21123.0,58.2631,58.4079,58.2631,58.4079,21123.0
2021-06-29 12:40:00,60.5,60.51,60.48,60.48,5246.0,58.4079,58.4176,58.3886,58.3886,5246.0
2021-06-29 12:45:00,60.48,60.53,60.46,60.53,8074.0,58.3886,58.4369,58.3693,58.4369,8074.0
2021-06-29 12:50:00,60.53,60.53,60.48,60.5,7188.0,58.4369,58.4369,58.3886,58.4079,7188.0
2021-06-29 12:55:00,60.5,60.54,60.5,60.53,4984.0,58.4079,58.4466,58.4079,58.4369,4984.0
2021-06-29 13:00:00,60.53,60.55,60.5,60.55,4852.0,58.4369,58.4562,58.4079,58.4562,4852.0
2021-06-29 13:05:00,60.55,60.6,60.55,60.59,3211.0,58.4562,58.5045,58.4562,58.4948,3211.0
2021-06-29 13:10:00,60.6,60.69,60.58,60.66,11632.0,58.5045,58.5914,58.4852,58.5624,11632.0
2021-06-29 13:15:00,60.66,60.7,60.65,60.7,5239.0,58.5624,58.601,58.5528,58.601,5239.0
2021-06-29 13:20:00,60.7,60.78,60.69,60.77,14320.0,58.601,58.6783,58.5914,58.6686,14320.0
2021-06-29 13:25:00,60.76,60.79,60.75,60.76,7666.0,58.659,58.6879,58.6493,58.659,7666.0
2021-06-29 13:30:00,60.75,60.76,60.71,60.74,4679.0,58.6493,58.659,58.6107,58.6396,4679.0
2021-06-29 13:35:00,60.75,60.77,60.72,60.72,2763.0,58.6493,58.6686,58.6203,58.6203,2763.0
2021-06-29 13:40:00,60.72,60.76,60.72,60.74,2777.0,58.6203,58.659,58.6203,58.6396,2777.0
2021-06-29 13:45:00,60.74,60.75,60.72,60.72,8706.0,58.6396,58.6493,58.6203,58.6203,8706.0
2021-06-29 13:50:00,60.73,60.78,60.73,60.77,6223.0,58.63,58.6783,58.63,58.6686,6223.0
2021-06-29 13:55:00,60.78,60.84,60.78,60.84,3745.0,58.6783,58.7362,58.6783,58.7362,3745.0
2021-06-29 14:00:00,60.84,60.84,60.76,60.81,4764.0,58.7362,58.7362,58.659,58.7072,4764.0
2021-06-29 14:05:00,60.8,60.81,60.77,60.78,5481.0,58.6976,58.7072,58.6686,58.6783,5481.0
2021-06-29 14:10:00,60.78,60.79,60.69,60.69,11439.0,58.6783,58.6879,58.5914,58.5914,11439.0
2021-06-29 14:15:00,60.69,60.7,60.62,60.68,51360.0,58.5914,58.601,58.5238,58.5817,51360.0
2021-06-29 14:20:00,60.69,60.7,60.66,60.67,5479.0,58.5914,58.601,58.5624,58.5721,5479.0
2021-06-29 14:25:00,60.67,60.67,60.57,60.58,10628.0,58.5721,58.5721,58.4755,58.4852,10628.0
2021-06-29 14:30:00,60.58,60.59,60.51,60.51,15278.0,58.4852,58.4948,58.4176,58.4176,15278.0
2021-06-29 14:35:00,60.52,60.53,60.49,60.49,23093.0,58.4273,58.4369,58.3983,58.3983,23093.0
2021-06-29 14:40:00,60.48,60.49,60.39,60.4,29071.0,58.3886,58.3983,58.3017,58.3114,29071.0
2021-06-29 14:45:00,60.39,60.39,60.31,60.39,22669.0,58.3017,58.3017,58.2245,58.3017,22669.0
2021-06-29 14:50:00,60.38,60.4,60.33,60.36,16942.0,58.2921,58.3114,58.2438,58.2728,16942.0
2021-06-29 14:55:00,60.36,60.41,60.32,60.41,20011.0,58.2728,58.3211,58.2342,58.3211,20011.0
2021-06-29 15:00:00,60.41,60.42,60.38,60.38,16272.0,58.3211,58.3307,58.2921,58.2921,16272.0
2021-06-29 15:05:00,60.39,60.43,60.38,60.39,19580.0,58.3017,58.3404,58.2921,58.3017,19580.0
2021-06-29 15:10:00,60.39,60.48,60.38,60.43,33185.0,58.3017,58.3886,58.2921,58.3404,33185.0
2021-06-29 15:15:00,60.43,60.43,60.38,60.4,14627.0,58.3404,58.3404,58.2921,58.3114,14627.0
2021-06-29 15:20:00,60.39,60.4,60.35,60.38,33974.0,58.3017,58.3114,58.2631,58.2921,33974.0
2021-06-29 15:25:00,60.38,60.39,60.37,60.37,23843.0,58.2921,58.3017,58.2824,58.2824,23843.0
2021-06-29 15:30:00,60.36,60.37,60.33,60.34,32873.0,58.2728,58.2824,58.2438,58.2535,32873.0
2021-06-29 15:35:00,60.33,60.34,60.31,60.33,32952.0,58.2438,58.2535,58.2245,58.2438,32952.0
2021-06-29 15:40:00,60.33,60.45,60.32,60.43,70323.0,58.2438,58.3597,58.2342,58.3404,70323.0
2021-06-29 15:45:00,60.43,60.43,60.33,60.34,27775.0,58.3404,58.3404,58.2438,58.2535,27775.0
2021-06-29 15:50:00,60.32,60.38,60.28,60.35,75939.0,58.2342,58.2921,58.1955,58.2631,75939.0
2021-06-29 15:55:00,60.35,60.4,60.32,60.37,106172.0,58.2631,58.3114,58.2342,58.2824,106172.0
2021-06-30 09:30:00,60.16,60.26,60.05,60.17,29076.0,58.0797,58.1762,57.9735,58.0894,29076.0
2021-06-30 09:35:00,60.12,60.16,60.06,60.1,11216.0,58.0411,58.0797,57.9832,58.0218,11216.0
2021-06-30 09:40:00,60.12,60.17,60.05,60.1,16924.0,58.0411,58.0894,57.9735,58.0218,16924.0
2021-06-30 09:45:00,60.11,60.14,59.97,60.01,39306.0,58.0314,58.0604,57.8963,57.9349,39306.0
2021-06-30 09:50:00,60.04,60.07,59.94,59.94,12445.0,57.9638,57.9928,57.8673,57.8673,12445.0
2021-06-30 09:55:00,59.95,59.95,59.86,59.89,19171.0,57.877,57.877,57.7901,57.819,19171.0
2021-06-30 10:00:00,59.89,59.92,59.74,59.76,21117.0,57.819,57.848,57.6742,57.6935,21117.0
2021-06-30 10:05:00,59.76,59.86,59.74,59.75,34824.0,57.6935,57.7901,57.6742,57.6839,34824.0
2021-06-30 10:10:00,59.75,59.87,59.74,59.86,33398.0,57.6839,57.7997,57.6742,57.7901,33398.0
2021-06-30 10:15:00,59.86,59.86,59.77,59.78,39722.0,57.7901,57.7901,57.7032,57.7128,39722.0
2021-06-30 10:20:00,59.78,59.82,59.75,59.77,17709.0,57.7128,57.7515,57.6839,57.7032,17709.0
2021-06-30 10:25:00,59.78,59.82,59.73,59.74,14970.0,57.7128,57.7515,57.6646,57.6742,14970.0
2021-06-30 10:30:00,59.73,59.83,59.71,59.79,18156.0,57.6646,57.7611,57.6453,57.7225,18156.0
2021-06-30 10:35:00,59.79,59.88,59.76,59.88,40275.0,57.7225,57.8094,57.6935,57.8094,40275.0
2021-06-30 10:40:00,59.89,59.94,59.88,59.93,37905.0,57.819,57.8673,57.8094,57.8577,37905.0
2021-06-30 10:45:00,59.93,59.93,59.81,59.82,16476.0,57.8577,57.8577,57.7418,57.7515,16476.0
2021-06-30 10:50:00,59.82,59.83,59.75,59.75,10805.0,57.7515,57.7611,57.6839,57.6839,10805.0
2021-06-30 10:55:00,59.75,59.76,59.64,59.67,16725.0,57.6839,57.6935,57.5777,57.6066,16725.0
2021-06-30 11:00:00,59.66,59.79,59.66,59.73,8865.0,57.597,57.7225,57.597,57.6646,8865.0
2021-06-30 11:05:00,59.71,59.71,59.56,59.59,13546.0,57.6453,57.6453,57.5004,57.5294,13546.0
2021-06-30 11:10:00,59.61,59.69,59.6,59.67,8664.0,57.5487,57.626,57.5391,57.6066,8664.0
2021-06-30 11:15:00,59.65,59.7,59.64,59.65,12136.0,57.5873,57.6356,57.5777,57.5873,12136.0
2021-06-30 11:20:00,59.66,59.75,59.65,59.75,16765.0,57.597,57.6839,57.5873,57.6839,16765.0
2021-06-30 11:25:00,59.74,59.79,59.73,59.74,14824.0,57.6742,57.7225,57.6646,57.6742,14824.0
2021-06-30 11:30:00,59.75,59.78,59.74,59.75,8096.0,57.6839,57.7128,57.6742,57.6839,8096.0
2021-06-30 11:35:00,59.75,59.75,59.7,59.72,11715.0,57.6839,57.6839,57.6356,57.6549,11715.0
2021-06-30 11:40:00,59.72,59.72,59.65,59.67,8644.0,57.6549,57.6549,57.5873,57.6066,8644.0
2021-06-30 11:45:00,59.65,59.68,59.6,59.6,23783.0,57.5873,57.6163,57.5391,57.5391,23783.0
2021-06-30 11:50:00,59.61,59.66,59.6,59.62,19187.0,57.5487,57.597,57.5391,57.5584,19187.0
2021-06-30 11:55:00,59.63,59.67,59.62,59.65,9728.0,57.568,57.6066,57.5584,57.5873,9728.0
2021-06-30 12:00:00,59.65,59.65,59.58,59.62,13674.0,57.5873,57.5873,57.5198,57.5584,13674.0
2021-06-30 12:05:00,59.62,59.68,59.61,59.61,16899.0,57.5584,57.6163,57.5487,57.5487,16899.0
2021-06-30 12:10:00,59.63,59.64,59.6,59.6,8855.0,57.568,57.5777,57.5391,57.5391,8855.0
2021-06-30 12:15:00,59.6,59.62,59.6,59.62,6813.0,57.5391,57.5584,57.5391,57.5584,6813.0
2021-06-30 12:20:00,59.62,59.65,59.62,59.63,5575.0,57.5584,57.5873,57.5584,57.568,5575.0
2021-06-30 12:25:00,59.63,59.64,59.61,59.63,6748.0,57.568,57.5777,57.5487,57.568,6748.0
2021-06-30 12:30:00,59.63,59.76,59.62,59.74,15330.0,57.568,57.6935,57.5584,57.6742,15330.0
2021-06-30 12:35:00,59.74,59.76,59.69,59.71,9741.0,57.6742,57.6935,57.626,57.6453,9741.0
2021-06-30 12:40:00,59.72,59.81,59.71,59.8,35699.0,57.6549,57.7418,57.6453,57.7321,35699.0
2021-06-30 12:45:00,59.82,59.84,59.78,59.78,13621.0,57.7515,57.7708,57.7128,57.7128,13621.0
2021-06-30 12:50:00,59.79,59.8,59.69,59.69,11869.0,57.7225,57.7321,57.626,57.626,11869.0
2021-06-30 12:55:00,59.7,59.71,59.63,59.64,13457.0,57.6356,57.6453,57.568,57.5777,13457.0
2021-06-30 13:00:00,59.64,59.65,59.6,59.61,14249.0,57.5777,57.5873,57.5391,57.5487,14249.0
2021-06-30 13:05:00,59.61,59.66,59.58,59.63,18079.0,57.5487,57.597,57.5198,57.568,18079.0
2021-06-30 13:10:00,59.62,59.62,59.51,59.52,13083.0,57.5584,57.5584,57.4522,57.4618,13083.0
2021-06-30 13:15:00,59.51,59.55,59.48,59.54,13182.0,57.4522,57.4908,57.4232,57.4811,13182.0
2021-06-30 13:20:00,59.54,59.63,59.54,59.6,6264.0,57.4811,57.568,57.4811,57.5391,6264.0
2021-06-30 13:25:00,59.61,59.64,59.58,59.62,9128.0,57.5487,57.5777,57.5198,57.5584,9128.0
2021-06-30 13:30:00,59.62,59.64,59.57,59.64,6778.0,57.5584,57.5777,57.5101,57.5777,6778.0
2021-06-30 13:35:00,59.64,59.64,59.57,59.61,16310.0,57.5777,57.5777,57.5101,57.5487,16310.0
2021-06-30 13:40:00,59.61,59.61,59.58,59.59,6758.0,57.5487,57.5487,57.5198,57.5294,6758.0
2021-06-30 13:45:00,59.59,59.59,59.52,59.54,6267.0,57.5294,57.5294,57.4618,57.4811,6267.0
2021-06-30 13:50:00,59.55,59.58,59.52,59.56,12531.0,57.4908,57.5198,57.4618,57.5004,12531.0
2021-06-30 13:55:00,59.55,59.55,59.5,59.51,8224.0,57.4908,57.4908,57.4425,57.4522,8224.0
2021-06-30 14:00:00,59.5,59.51,59.46,59.51,12200.0,57.4425,57.4522,57.4039,57.4522,12200.0
2021-06-30 14:05:00,59.51,59.53,59.49,59.51,7575.0,57.4522,57.4715,57.4329,57.4522,7575.0
2021-06-30 14:10:00,59.5,59.53,59.48,59.48,14600.0,57.4425,57.4715,57.4232,57.4232,14600.0
2021-06-30 14:15:00,59.48,59.53,59.45,59.5,7000.0,57.4232,57.4715,57.3943,57.4425,7000.0
2021-06-30 14:20:00,59.5,59.52,59.48,59.5,9752.0,57.4425,57.4618,57.4232,57.4425,9752.0
2021-06-30 14:25:00,59.5,59.55,59.49,59.51,8903.0,57.4425,57.4908,57.4329,57.4522,8903.0
2021-06-30 14:30:00,59.52,59.56,59.51,59.54,3622.0,57.4618,57.5004,57.4522,57.4811,3622.0
2021-06-30 14:35:00,59.54,59.57,59.53,59.56,6434.0,57.4811,57.5101,57.4715,57.5004,6434.0
2021-06-30 14:40:00,59.56,59.6,59.55,59.56,14358.0,57.5004,57.5391,57.4908,57.5004,14358.0
2021-06-30 14:45:00,59.55,59.61,59.55,59.58,16780.0,57.4908,57.5487,57.4908,57.5198,16780.0
2021-06-30 14:50:00,59.58,59.59,59.55,59.55,13806.0,57.5198,57.5294,57.4908,57.4908,13806.0
2021-06-30 14:55:00,59.56,59.62,59.55,59.58,44299.0,57.5004,57.5584,57.4908,57.5198,44299.0
2021-06-30 15:00:00,59.57,59.59,59.5,59.57,45789.0,57.5101,57.5294,57.4425,57.5101,45789.0
2021-06-30 15:05:00,59.57,59.58,59.46,59.5,16824.0,57.5101,57.5198,57.4039,57.4425,16824.0
2021-06-30 15:10:00,59.52,59.52,59.45,59.45,12920.0,57.4618,57.4618,57.3943,57.3943,12920.0
2021-06-30 15:15:00,59.44,59.45,59.36,59.42,27185.0,57.3846,57.3943,57.3074,57.3653,27185.0
2021-06-30 15:20:00,59.42,59.49,59.41,59.42,41600.0,57.3653,57.4329,57.3556,57.3653,41600.0
2021-06-30 15:25:00,59.42,59.43,59.36,59.37,59989.0,57.3653,57.3749,57.3074,57.317,59989.0
2021-06-30 15:30:00,59.37,59.41,59.35,59.38,49942.0,57.317,57.3556,57.2977,57.3267,49942.0
2021-06-30 15:35:00,59.39,59.39,59.32,59.33,37493.0,57.3363,57.3363,57.2687,57.2784,37493.0
2021-06-30 15:40:00,59.32,59.35,59.27,59.29,50307.0,57.2687,57.2977,57.2205,57.2398,50307.0
2021-06-30 15:45:00,59.29,59.32,59.25,59.27,30999.0,57.2398,57.2687,57.2012,57.2205,30999.0
2021-06-30 15:50:00,59.26,59.31,59.24,59.28,64958.0,57.2108,57.2591,57.1915,57.2301,64958.0
2021-06-30 15:55:00,59.28,59.31,59.23,59.23,110508.0,57.2301,57.2591,57.1819,57.1819,110508.0
2021-07-01 09:30:00,59.45,59.54,59.26,59.44,49063.0,57.3943,57.4811,57.2108,57.3846,49063.0
2021-07-01 09:35:00,59.44,59.48,59.31,59.37,24917.0,57.3846,57.4232,57.2591,57.317,24917.0
2021-07-01 09:40:00,59.33,59.36,59.27,59.34,16000.0,57.2784,57.3074,57.2205,57.2881,16000.0
2021-07-01 09:45:00,59.33,59.38,59.26,59.35,10913.0,57.2784,57.3267,57.2108,57.2977,10913.0
2021-07-01 09:50:00,59.35,59.4,59.32,59.4,22257.0,57.2977,57.346,57.2687,57.346,22257.0
2021-07-01 09:55:00,59.4,59.4,59.31,59.33,15886.0,57.346,57.346,57.2591,57.2784,15886.0
2021-07-01 10:00:00,59.34,59.36,59.27,59.27,19254.0,57.2881,57.3074,57.2205,57.2205,19254.0
2021-07-01 10:05:00,59.27,59.42,59.24,59.38,27274.0,57.2205,57.3653,57.1915,57.3267,27274.0
2021-07-01 10:10:00,59.4,59.46,59.35,59.46,14172.0,57.346,57.4039,57.2977,57.4039,14172.0
2021-07-01 10:15:00,59.47,59.56,59.39,59.56,77333.0,57.4136,57.5004,57.3363,57.5004,77333.0
2021-07-01 10:20:00,59.56,59.59,59.46,59.48,21702.0,57.5004,57.5294,57.4039,57.4232,21702.0
2021-07-01 10:25:00,59.5,59.5,59.3,59.39,74647.0,57.4425,57.4425,57.2494,57.3363,74647.0
2021-07-01 10:30:00,59.43,59.45,59.36,59.37,24193.0,57.3749,57.3943,57.3074,57.317,24193.0
2021-07-01 10:35:00,59.37,59.39,59.35,59.39,16798.0,57.317,57.3363,57.2977,57.3363,16798.0
2021-07-01 10:40:00,59.38,59.47,59.37,59.44,16363.0,57.3267,57.4136,57.317,57.3846,16363.0
2021-07-01 10:45:00,59.44,59.47,59.38,59.39,28766.0,57.3846,57.4136,57.3267,57.3363,28766.0
2021-07-01 10:50:00,59.4,59.4,59.36,59.37,17030.0,57.346,57.346,57.3074,57.317,17030.0
2021-07-01 10:55:00,59.37,59.47,59.36,59.44,27610.0,57.317,57.4136,57.3074,57.3846,27610.0
2021-07-01 11:00:00,59.43,59.44,59.38,59.38,23004.0,57.3749,57.3846,57.3267,57.3267,23004.0
2021-07-01 11:05:00,59.39,59.46,59.38,59.43,28293.0,57.3363,57.4039,57.3267,57.3749,28293.0
2021-07-01 11:10:00,59.42,59.42,59.3,59.35,64424.0,57.3653,57.3653,57.2494,57.2977,64424.0
2021-07-01 11:15:00,59.36,59.6,59.36,59.5,77833.0,57.3074,57.5391,57.3074,57.4425,77833.0
2021-07-01 11:20:00,59.51,59.55,59.46,59.5,10838.0,57.4522,57.4908,57.4039,57.4425,10838.0
2021-07-01 11:25:00,59.49,59.6,59.49,59.59,9068.0,57.4329,57.5391,57.4329,57.5294,9068.0
2021-07-01 11:30:00,59.6,59.68,59.57,59.62,18626.0,57.5391,57.6163,57.5101,57.5584,18626.0
2021-07-01 11:35:00,59.63,59.65,59.57,59.61,15665.0,57.568,57.5873,57.5101,57.5487,15665.0
2021-07-01 11:40:00,59.6,59.64,59.59,59.63,9858.0,57.5391,57.5777,57.5294,57.568,9858.0
2021-07-01 11:45:00,59.63,59.68,59.62,59.66,7828.0,57.568,57.6163,57.5584,57.597,7828.0
2021-07-01 11:50:00,59.68,59.71,59.67,59.69,5482.0,57.6163,57.6453,57.6066,57.626,5482.0
2021-07-01 11:55:00,59.71,59.71,59.66,59.67,12155.0,57.6453,57.6453,57.597,57.6066,12155.0
2021-07-01 12:00:00,59.67,59.72,59.67,59.69,7418.0,57.6066,57.6549,57.6066,57.626,7418.0
2021-07-01 12:05:00,59.69,59.71,59.67,59.71,5287.0,57.626,57.6453,57.6066,57.6453,5287.0
2021-07-01 12:10:00,59.71,59.74,59.67,59.69,9895.0,57.6453,57.6742,57.6066,57.626,9895.0
2021-07-01 12:15:00,59.68,59.71,59.68,59.69,5525.0,57.6163,57.6453,57.6163,57.626,5525.0
2021-07-01 12:20:00,59.69,59.71,59.67,59.67,6461.0,57.626,57.6453,57.6066,57.6066,6461.0
2021-07-01 12:25:00,59.66,59.68,59.63,59.68,4800.0,57.597,57.6163,57.568,57.6163,4800.0
2021-07-01 12:30:00,59.67,59.74,59.67,59.74,9957.0,57.6066,57.6742,57.6066,57.6742,9957.0
2021-07-01 12:35:00,59.74,59.79,59.73,59.77,12559.0,57.6742,57.7225,57.6646,57.7032,12559.0
2021-07-01 12:40:00,59.78,59.83,59.76,59.82,5788.0,57.7128,57.7611,57.6935,57.7515,5788.0
2021-07-01 12:45:00,59.83,59.83,59.8,59.82,9989.0,57.7611,57.7611,57.7321,57.7515,9989.0
2021-07-01 12:50:00,59.82,59.84,59.75,59.75,5240.0,57.7515,57.7708,57.6839,57.6839,5240.0
2021-07-01 12:55:00,59.76,59.79,59.76,59.78,5136.0,57.6935,57.7225,57.6935,57.7128,5136.0
2021-07-01 13:00:00,59.78,59.81,59.76,59.81,4720.0,57.7128,57.7418,57.6935,57.7418,4720.0
2021-07-01 13:05:00,59.82,59.83,59.78,59.78,7956.0,57.7515,57.7611,57.7128,57.7128,7956.0
2021-07-01 13:10:00,59.79,59.82,59.78,59.8,6199.0,57.7225,57.7515,57.7128,57.7321,6199.0
2021-07-01 13:15:00,59.8,59.81,59.75,59.75,4641.0,57.7321,57.7418,57.6839,57.6839,4641.0
2021-07-01 13:20:00,59.76,59.76,59.71,59.73,7664.0,57.6935,57.6935,57.6453,57.6646,7664.0
2021-07-01 13:25:00,59.74,59.76,59.72,59.74,6801.0,57.6742,57.6935,57.6549,57.6742,6801.0
2021-07-01 13:30:00,59.74,59.74,59.7,59.73,5114.0,57.6742,57.6742,57.6356,57.6646,5114.0
2021-07-01 13:35:00,59.74,59.76,59.7,59.7,10419.0,57.6742,57.6935,57.6356,57.6356,10419.0
2021-07-01 13:40:00,59.7,59.71,59.66,59.68,11693.0,57.6356,57.6453,57.597,57.6163,11693.0
2021-07-01 13:45:00,59.68,59.69,59.65,59.68,5629.0,57.6163,57.626,57.5873,57.6163,5629.0
2021-07-01 13:50:00,59.69,59.71,59.68,59.7,5728.0,57.626,57.6453,57.6163,57.6356,5728.0
2021-07-01 13:55:00,59.7,59.71,59.69,59.71,6010.0,57.6356,57.6453,57.626,57.6453,6010.0
2021-07-01 14:00:00,59.73,59.8,59.72,59.77,9730.0,57.6646,57.7321,57.6549,57.7032,9730.0
2021-07-01 14:05:00,59.76,59.78,59.69,59.7,62724.0,57.6935,57.7128,57.626,57.6356,62724.0
2021-07-01 14:10:00,59.7,59.71,59.66,59.69,6310.0,57.6356,57.6453,57.597,57.626,6310.0
2021-07-01 14:15:00,59.68,59.74,59.66,59.73,6422.0,57.6163,57.6742,57.597,57.6646,6422.0
2021-07-01 14:20:00,59.73,59.77,59.71,59.77,8364.0,57.6646,57.7032,57.6453,57.7032,8364.0
2021-07-01 14:25:00,59.76,59.82,59.76,59.82,9176.0,57.6935,57.7515,57.6935,57.7515,9176.0
2021-07-01 14:30:00,59.82,59.89,59.81,59.88,8997.0,57.7515,57.819,57.7418,57.8094,8997.0
2021-07-01 14:35:00,59.88,59.92,59.86,59.87,13473.0,57.8094,57.848,57.7901,57.7997,13473.0
2021-07-01 14:40:00,59.87,59.92,59.87,59.91,5968.0,57.7997,57.848,57.7997,57.8383,5968.0
2021-07-01 14:45:00,59.91,59.94,59.88,59.92,13303.0,57.8383,57.8673,57.8094,57.848,13303.0
2021-07-01 14:50:00,59.92,59.93,59.9,59.9,6700.0,57.848,57.8577,57.8287,57.8287,6700.0
2021-07-01 14:55:00,59.91,59.94,59.89,59.92,6008.0,57.8383,57.8673,57.819,57.848,6008.0
2021-07-01 15:00:00,59.93,59.94,59.9,59.91,10859.0,57.8577,57.8673,57.8287,57.8383,10859.0
2021-07-01 15:05:00,59.91,59.91,59.88,59.91,7302.0,57.8383,57.8383,57.8094,57.8383,7302.0
2021-07-01 15:10:00,59.91,59.91,59.88,59.89,6674.0,57.8383,57.8383,57.8094,57.819,6674.0
2021-07-01 15:15:00,59.89,59.9,59.86,59.87,7129.0,57.819,57.8287,57.7901,57.7997,7129.0
2021-07-01 15:20:00,59.87,59.89,59.84,59.84,9276.0,57.7997,57.819,57.7708,57.7708,9276.0
2021-07-01 15:25:00,59.84,59.87,59.83,59.87,9888.0,57.7708,57.7997,57.7611,57.7997,9888.0
2021-07-01 15:30:00,59.86,59.91,59.86,59.87,11574.0,57.7901,57.8383,57.7901,57.7997,11574.0
2021-07-01 15:35:00,59.87,59.87,59.81,59.82,12575.0,57.7997,57.7997,57.7418,57.7515,12575.0
2021-07-01 15:40:00,59.8,59.9,59.8,59.87,23385.0,57.7321,57.8287,57.7321,57.7997,23385.0
2021-07-01 15:45:00,59.89,59.89,59.84,59.86,32525.0,57.819,57.819,57.7708,57.7901,32525.0
2021-07-01 15:50:00,59.86,59.88,59.75,59.76,36120.0,57.7901,57.8094,57.6839,57.6935,36120.0
2021-07-01 15:55:00,59.76,59.85,59.74,59.75,115871.0,57.6935,57.7804,57.6742,57.6839,115871.0
2021-07-02 09:30:00,59.96,60.0,59.71,59.71,26566.0,57.8866,57.9252,57.6453,57.6453,26566.0
2021-07-02 09:35:00,59.65,59.87,59.61,59.82,9881.0,57.5873,57.7997,57.5487,57.7515,9881.0
2021-07-02 09:40:00,59.83,59.89,59.8,59.83,8882.0,57.7611,57.819,57.7321,57.7611,8882.0
2021-07-02 09:45:00,59.82,59.83,59.75,59.8,4207.0,57.7515,57.7611,57.6839,57.7321,4207.0
2021-07-02 09:50:00,59.77,59.82,59.73,59.75,3300.0,57.7032,57.7515,57.6646,57.6839,3300.0
2021-07-02 09:55:00,59.73,59.73,59.61,59.63,5810.0,57.6646,57.6646,57.5487,57.568,5810.0
2021-07-02 10:00:00,59.64,59.7,59.62,59.7,7457.0,57.5777,57.6356,57.5584,57.6356,7457.0
2021-07-02 10:05:00,59.69,59.77,59.69,59.74,5563.0,57.626,57.7032,57.626,57.6742,5563.0
2021-07-02 10:10:00,59.75,59.82,59.73,59.8,6853.0,57.6839,57.7515,57.6646,57.7321,6853.0
2021-07-02 10:15:00,59.82,59.94,59.82,59.86,3720.0,57.7515,57.8673,57.7515,57.7901,3720.0
2021-07-02 10:20:00,59.86,59.9,59.82,59.9,3784.0,57.7901,57.8287,57.7515,57.8287,3784.0
2021-07-02 10:25:00,59.89,59.94,59.88,59.91,2681.0,57.819,57.8673,57.8094,57.8383,2681.0
2021-07-02 10:30:00,59.92,59.95,59.89,59.9,5111.0,57.848,57.877,57.819,57.8287,5111.0
2021-07-02 10:35:00,59.9,59.9,59.8,59.85,7433.0,57.8287,57.8287,57.7321,57.7804,7433.0
2021-07-02 10:40:00,59.86,59.89,59.85,59.87,4531.0,57.7901,57.819,57.7804,57.7997,4531.0
2021-07-02 10:45:00,59.87,59.89,59.84,59.85,4637.0,57.7997,57.819,57.7708,57.7804,4637.0
2021-07-02 10:50:00,59.86,59.88,59.84,59.86,4511.0,57.7901,57.8094,57.7708,57.7901,4511.0
2021-07-02 10:55:00,59.86,59.86,59.8,59.81,10720.0,57.7901,57.7901,57.7321,57.7418,10720.0
2021-07-02 11:00:00,59.83,59.9,59.83,59.9,5750.0,57.7611,57.8287,57.7611,57.8287,5750.0
2021-07-02 11:05:00,59.9,59.92,59.88,59.9,11302.0,57.8287,57.848,57.8094,57.8287,11302.0
2021-07-02 11:10:00,59.9,59.9,59.87,59.88,15720.0,57.8287,57.8287,57.7997,57.8094,15720.0
2021-07-02 11:15:00,59.88,59.88,59.77,59.79,9866.0,57.8094,57.8094,57.7032,57.7225,9866.0
2021-07-02 11:20:00,59.8,59.82,59.79,59.8,5538.0,57.7321,57.7515,57.7225,57.7321,5538.0
2021-07-02 11:25:00,59.81,59.84,59.8,59.83,4839.0,57.7418,57.7708,57.7321,57.7611,4839.0
2021-07-02 11:30:00,59.83,59.88,59.83,59.87,11702.0,57.7611,57.8094,57.7611,57.7997,11702.0
2021-07-02 11:35:00,59.87,59.9,59.84,59.84,10065.0,57.7997,57.8287,57.7708,57.7708,10065.0
2021-07-02 11:40:00,59.85,59.85,59.77,59.81,4652.0,57.7804,57.7804,57.7032,57.7418,4652.0
2021-07-02 11:45:00,59.8,59.83,59.78,59.8,7906.0,57.7321,57.7611,57.7128,57.7321,7906.0
2021-07-02 11:50:00,59.8,59.82,59.78,59.8,5181.0,57.7321,57.7515,57.7128,57.7321,5181.0
2021-07-02 11:55:00,59.8,59.81,59.76,59.76,3798.0,57.7321,57.7418,57.6935,57.6935,3798.0
2021-07-02 12:00:00,59.77,59.78,59.68,59.72,11995.0,57.7032,57.7128,57.6163,57.6549,11995.0
2021-07-02 12:05:00,59.71,59.73,59.71,59.71,2905.0,57.6453,57.6646,57.6453,57.6453,2905.0
2021-07-02 12:10:00,59.72,59.76,59.7,59.74,4004.0,57.6549,57.6935,57.6356,57.6742,4004.0
2021-07-02 12:15:00,59.75,59.76,59.72,59.76,9625.0,57.6839,57.6935,57.6549,57.6935,9625.0
2021-07-02 12:20:00,59.75,59.78,59.74,59.75,8705.0,57.6839,57.7128,57.6742,57.6839,8705.0
2021-07-02 12:25:00,59.74,59.77,59.73,59.76,6137.0,57.6742,57.7032,57.6646,57.6935,6137.0
2021-07-02 12:30:00,59.76,59.84,59.76,59.83,5112.0,57.6935,57.7708,57.6935,57.7611,5112.0
2021-07-02 12:35:00,59.87,59.91,59.85,59.88,4606.0,57.7997,57.8383,57.7804,57.8094,4606.0
2021-07-02 12:40:00,59.9,59.94,59.9,59.92,5772.0,57.8287,57.8673,57.8287,57.848,5772.0
2021-07-02 12:45:00,59.93,59.96,59.91,59.96,5791.0,57.8577,57.8866,57.8383,57.8866,5791.0
2021-07-02 12:50:00,59.96,59.99,59.93,59.98,12049.0,57.8866,57.9156,57.8577,57.9059,12049.0
2021-07-02 12:55:00,59.98,59.98,59.93,59.98,4897.0,57.9059,57.9059,57.8577,57.9059,4897.0
2021-07-02 13:00:00,60.0,60.05,59.99,60.04,5142.0,57.9252,57.9735,57.9156,57.9638,5142.0
2021-07-02 13:05:00,60.04,60.04,60.01,60.03,4581.0,57.9638,57.9638,57.9349,57.9542,4581.0
2021-07-02 13:10:00,60.03,60.07,60.02,60.05,6908.0,57.9542,57.9928,57.9445,57.9735,6908.0
2021-07-02 13:15:00,60.06,60.08,60.02,60.02,7086.0,57.9832,58.0025,57.9445,57.9445,7086.0
2021-07-02 13:20:00,60.03,60.05,60.03,60.04,6718.0,57.9542,57.9735,57.9542,57.9638,6718.0
2021-07-02 13:25:00,60.04,60.07,60.03,60.03,6126.0,57.9638,57.9928,57.9542,57.9542,6126.0
2021-07-02 13:30:00,60.03,60.04,59.99,59.99,4618.0,57.9542,57.9638,57.9156,57.9156,4618.0
2021-07-02 13:35:00,59.99,59.99,59.96,59.96,3573.0,57.9156,57.9156,57.8866,57.8866,3573.0
2021-07-02 13:40:00,59.96,59.99,59.96,59.98,3513.0,57.8866,57.9156,57.8866,57.9059,3513.0
2021-07-02 13:45:00,59.98,59.99,59.85,59.86,10210.0,57.9059,57.9156,57.7804,57.7901,10210.0
2021-07-02 13:50:00,59.87,59.88,59.86,59.86,3697.0,57.7997,57.8094,57.7901,57.7901,3697.0
2021-07-02 13:55:00,59.87,59.88,59.86,59.87,3062.0,57.7997,57.8094,57.7901,57.7997,3062.0
2021-07-02 14:00:00,59.88,59.91,59.87,59.91,5864.0,57.8094,57.8383,57.7997,57.8383,5864.0
2021-07-02 14:05:00,59.92,59.94,59.9,59.94,4514.0,57.848,57.8673,57.8287,57.8673,4514.0
2021-07-02 14:10:00,59.94,59.94,59.9,59.91,6647.0,57.8673,57.8673,57.8287,57.8383,6647.0
2021-07-02 14:15:00,59.91,59.92,59.84,59.84,11215.0,57.8383,57.848,57.7708,57.7708,11215.0
2021-07-02 14:20:00,59.85,59.86,59.83,59.86,11794.0,57.7804,57.7901,57.7611,57.7901,11794.0
2021-07-02 14:25:00,59.86,59.86,59.79,59.8,12206.0,57.7901,57.7901,57.7225,57.7321,12206.0
2021-07-02 14:30:00,59.81,59.82,59.76,59.81,17472.0,57.7418,57.7515,57.6935,57.7418,17472.0
2021-07-02 14:35:00,59.82,59.82,59.77,59.78,8395.0,57.7515,57.7515,57.7032,57.7128,8395.0
2021-07-02 14:40:00,59.78,59.79,59.76,59.76,6565.0,57.7128,57.7225,57.6935,57.6935,6565.0
2021-07-02 14:45:00,59.76,59.77,59.72,59.74,12101.0,57.6935,57.7032,57.6549,57.6742,12101.0
2021-07-02 14:50:00,59.75,59.78,59.74,59.75,12352.0,57.6839,57.7128,57.6742,57.6839,12352.0
2021-07-02 14:55:00,59.76,59.78,59.71,59.73,10725.0,57.6935,57.7128,57.6453,57.6646,10725.0
2021-07-02 15:00:00,59.73,59.73,59.69,59.71,7416.0,57.6646,57.6646,57.626,57.6453,7416.0
2021-07-02 15:05:00,59.71,59.79,59.71,59.79,14969.0,57.6453,57.7225,57.6453,57.7225,14969.0
2021-07-02 15:10:00,59.79,59.82,59.78,59.81,16319.0,57.7225,57.7515,57.7128,57.7418,16319.0
2021-07-02 15:15:00,59.81,59.85,59.81,59.82,8693.0,57.7418,57.7804,57.7418,57.7515,8693.0
2021-07-02 15:20:00,59.82,59.83,59.76,59.79,20558.0,57.7515,57.7611,57.6935,57.7225,20558.0
2021-07-02 15:25:00,59.8,59.83,59.79,59.8,9903.0,57.7321,57.7611,57.7225,57.7321,9903.0
2021-07-02 15:30:00,59.8,59.83,59.76,59.78,17480.0,57.7321,57.7611,57.6935,57.7128,17480.0
2021-07-02 15:35:00,59.77,59.83,59.72,59.83,22372.0,57.7032,57.7611,57.6549,57.7611,22372.0
2021-07-02 15:40:00,59.83,59.83,59.77,59.8,22098.0,57.7611,57.7611,57.7032,57.7321,22098.0
2021-07-02 15:45:00,59.79,59.82,59.77,59.82,17194.0,57.7225,57.7515,57.7032,57.7515,17194.0
2021-07-02 15:50:00,59.81,59.85,59.8,59.81,31876.0,57.7418,57.7804,57.7321,57.7418,31876.0
2021-07-02 15:55:00,59.81,59.83,59.74,59.8,66370.0,57.7418,57.7611,57.6742,57.7321,66370.0
2021-07-06 09:30:00,59.85,60.08,59.82,59.96,87276.0,57.7804,58.0025,57.7515,57.8866,87276.0
2021-07-06 09:35:00,60.0,60.09,59.92,60.09,19252.0,57.9252,58.0121,57.848,58.0121,19252.0
2021-07-06 09:40:00,60.11,60.13,60.03,60.08,7249.0,58.0314,58.0507,57.9542,58.0025,7249.0
2021-07-06 09:45:00,60.08,60.12,59.97,60.04,10730.0,58.0025,58.0411,57.8963,57.9638,10730.0
2021-07-06 09:50:00,59.97,59.97,59.82,59.82,4985.0,57.8963,57.8963,57.7515,57.7515,4985.0
2021-07-06 09:55:00,59.82,59.89,59.81,59.88,19928.0,57.7515,57.819,57.7418,57.8094,19928.0
2021-07-06 10:00:00,59.9,59.93,59.81,59.82,8920.0,57.8287,57.8577,57.7418,57.7515,8920.0
2021-07-06 10:05:00,59.82,59.85,59.77,59.85,13376.0,57.7515,57.7804,57.7032,57.7804,13376.0
2021-07-06 10:10:00,59.85,59.87,59.8,59.8,17945.0,57.7804,57.7997,57.7321,57.7321,17945.0
2021-07-06 10:15:00,59.78,59.87,59.72,59.84,8302.0,57.7128,57.7997,57.6549,57.7708,8302.0
2021-07-06 10:20:00,59.84,59.84,59.77,59.78,4028.0,57.7708,57.7708,57.7032,57.7128,4028.0
2021-07-06 10:25:00,59.83,59.88,59.8,59.85,15757.0,57.7611,57.8094,57.7321,57.7804,15757.0
2021-07-06 10:30:00,59.84,59.84,59.6,59.68,13246.0,57.7708,57.7708,57.5391,57.6163,13246.0
2021-07-06 10:35:00,59.64,59.81,59.64,59.74,7419.0,57.5777,57.7418,57.5777,57.6742,7419.0
2021-07-06 10:40:00,59.76,59.78,59.72,59.73,5495.0,57.6935,57.7128,57.6549,57.6646,5495.0
2021-07-06 10:45:00,59.75,59.77,59.7,59.73,12218.0,57.6839,57.7032,57.6356,57.6646,12218.0
2021-07-06 10:50:00,59.74,59.76,59.67,59.73,8748.0,57.6742,57.6935,57.6066,57.6646,8748.0
2021-07-06 10:55:00,59.72,59.73,59.63,59.64,6440.0,57.6549,57.6646,57.568,57.5777,6440.0
2021-07-06 11:00:00,59.64,59.64,59.56,59.56,3999.0,57.5777,57.5777,57.5004,57.5004,3999.0
2021-07-06 11:05:00,59.55,59.63,59.55,59.63,2965.0,57.4908,57.568,57.4908,57.568,2965.0
2021-07-06 11:10:00,59.62,59.62,59.57,59.58,3917.0,57.5584,57.5584,57.5101,57.5198,3917.0
2021-07-06 11:15:00,59.59,59.61,59.54,59.54,2465.0,57.5294,57.5487,57.4811,57.4811,2465.0
2021-07-06 11:20:00,59.55,59.55,59.43,59.44,5023.0,57.4908,57.4908,57.3749,57.3846,5023.0
2021-07-06 11:25:00,59.44,59.54,59.43,59.54,6244.0,57.3846,57.4811,57.3749,57.4811,6244.0
2021-07-06 11:30:00,59.54,59.69,59.53,59.67,2650.0,57.4811,57.626,57.4715,57.6066,2650.0
2021-07-06 11:35:00,59.68,59.72,59.67,59.69,4701.0,57.6163,57.6549,57.6066,57.626,4701.0
2021-07-06 11:40:00,59.69,59.78,59.68,59.78,5070.0,57.626,57.7128,57.6163,57.7128,5070.0
2021-07-06 11:45:00,59.76,59.82,59.73,59.82,4797.0,57.6935,57.7515,57.6646,57.7515,4797.0
2021-07-06 11:50:00,59.8,59.8,59.7,59.71,5359.0,57.7321,57.7321,57.6356,57.6453,5359.0
2021-07-06 11:55:00,59.72,59.73,59.69,59.71,2211.0,57.6549,57.6646,57.626,57.6453,2211.0
2021-07-06 12:00:00,59.69,59.69,59.61,59.61,3666.0,57.626,57.626,57.5487,57.5487,3666.0
2021-07-06 12:05:00,59.63,59.63,59.56,59.57,5376.0,57.568,57.568,57.5004,57.5101,5376.0
2021-07-06 12:10:00,59.57,59.67,59.57,59.63,2783.0,57.5101,57.6066,57.5101,57.568,2783.0
2021-07-06 12:15:00,59.64,59.64,59.59,59.61,2931.0,57.5777,57.5777,57.5294,57.5487,2931.0
2021-07-06 12:20:00,59.59,59.64,59.57,59.58,4104.0,57.5294,57.5777,57.5101,57.5198,4104.0
2021-07-06 12:25:00,59.58,59.61,59.54,59.61,2888.0,57.5198,57.5487,57.4811,57.5487,2888.0
2021-07-06 12:30:00,59.58,59.58,59.51,59.51,4694.0,57.5198,57.5198,57.4522,57.4522,4694.0
2021-07-06 12:35:00,59.5,59.54,59.49,59.52,2699.0,57.4425,57.4811,57.4329,57.4618,2699.0
2021-07-06 12:40:00,59.55,59.55,59.49,59.52,4951.0,57.4908,57.4908,57.4329,57.4618,4951.0
2021-07-06 12:45:00,59.51,59.57,59.47,59.53,15002.0,57.4522,57.5101,57.4136,57.4715,15002.0
2021-07-06 12:50:00,59.56,59.61,59.53,59.57,5989.0,57.5004,57.5487,57.4715,57.5101,5989.0
2021-07-06 12:55:00,59.56,59.62,59.56,59.62,2519.0,57.5004,57.5584,57.5004,57.5584,2519.0
2021-07-06 13:00:00,59.62,59.63,59.58,59.62,5355.0,57.5584,57.568,57.5198,57.5584,5355.0
2021-07-06 13:05:00,59.61,59.63,59.57,59.6,2186.0,57.5487,57.568,57.5101,57.5391,2186.0
2021-07-06 13:10:00,59.58,59.6,59.56,59.58,1842.0,57.5198,57.5391,57.5004,57.5198,1842.0
2021-07-06 13:15:00,59.59,59.63,59.58,59.63,2038.0,57.5294,57.568,57.5198,57.568,2038.0
2021-07-06 13:20:00,59.63,59.72,59.63,59.67,4459.0,57.568,57.6549,57.568,57.6066,4459.0
2021-07-06 13:25:00,59.67,59.67,59.61,59.67,6155.0,57.6066,57.6066,57.5487,57.6066,6155.0
2021-07-06 13:30:00,59.66,59.67,59.64,59.66,2578.0,57.597,57.6066,57.5777,57.597,2578.0
2021-07-06 13:35:00,59.68,59.68,59.63,59.67,3894.0,57.6163,57.6163,57.568,57.6066,3894.0
2021-07-06 13:40:00,59.68,59.71,59.66,59.71,4916.0,57.6163,57.6453,57.597,57.6453,4916.0
2021-07-06 13:45:00,59.7,59.72,59.67,59.72,2213.0,57.6356,57.6549,57.6066,57.6549,2213.0
2021-07-06 13:50:00,59.72,59.76,59.7,59.73,4144.0,57.6549,57.6935,57.6356,57.6646,4144.0
2021-07-06 13:55:00,59.75,59.78,59.74,59.78,2498.0,57.6839,57.7128,57.6742,57.7128,2498.0
2021-07-06 14:00:00,59.79,59.8,59.74,59.77,3598.0,57.7225,57.7321,57.6742,57.7032,3598.0
2021-07-06 14:05:00,59.76,59.77,59.71,59.76,4779.0,57.6935,57.7032,57.6453,57.6935,4779.0
2021-07-06 14:10:00,59.76,59.76,59.74,59.74,3407.0,57.6935,57.6935,57.6742,57.6742,3407.0
2021-07-06 14:15:00,59.75,59.8,59.75,59.78,7550.0,57.6839,57.7321,57.6839,57.7128,7550.0
2021-07-06 14:20:00,59.79,59.83,59.79,59.83,7438.0,57.7225,57.7611,57.7225,57.7611,7438.0
2021-07-06 14:25:00,59.83,59.9,59.82,59.9,4646.0,57.7611,57.8287,57.7515,57.8287,4646.0
2021-07-06 14:30:00,59.9,59.9,59.88,59.89,3196.0,57.8287,57.8287,57.8094,57.819,3196.0
2021-07-06 14:35:00,59.9,59.92,59.86,59.9,4288.0,57.8287,57.848,57.7901,57.8287,4288.0
2021-07-06 14:40:00,59.89,59.92,59.86,59.86,9888.0,57.819,57.848,57.7901,57.7901,9888.0
2021-07-06 14:45:00,59.86,59.88,59.86,59.87,2905.0,57.7901,57.8094,57.7901,57.7997,2905.0
2021-07-06 14:50:00,59.86,59.88,59.83,59.84,4408.0,57.7901,57.8094,57.7611,57.7708,4408.0
2021-07-06 14:55:00,59.85,59.88,59.83,59.84,10864.0,57.7804,57.8094,57.7611,57.7708,10864.0
2021-07-06 15:00:00,59.84,59.9,59.84,59.9,20870.0,57.7708,57.8287,57.7708,57.8287,20870.0
2021-07-06 15:05:00,59.89,59.91,59.87,59.9,7577.0,57.819,57.8383,57.7997,57.8287,7577.0
2021-07-06 15:10:00,59.9,59.91,59.87,59.87,6499.0,57.8287,57.8383,57.7997,57.7997,6499.0
2021-07-06 15:15:00,59.88,59.89,59.86,59.87,3614.0,57.8094,57.819,57.7901,57.7997,3614.0
2021-07-06 15:20:00,59.87,59.89,59.84,59.86,8434.0,57.7997,57.819,57.7708,57.7901,8434.0
2021-07-06 15:25:00,59.86,59.93,59.86,59.93,4643.0,57.7901,57.8577,57.7901,57.8577,4643.0
2021-07-06 15:30:00,59.94,59.97,59.88,59.88,10544.0,57.8673,57.8963,57.8094,57.8094,10544.0
2021-07-06 15:35:00,59.87,59.96,59.87,59.91,9223.0,57.7997,57.8866,57.7997,57.8383,9223.0
2021-07-06 15:40:00,59.92,59.96,59.92,59.94,10183.0,57.848,57.8866,57.848,57.8673,10183.0
2021-07-06 15:45:00,59.95,59.99,59.9,59.98,13059.0,57.877,57.9156,57.8287,57.9059,13059.0
2021-07-06 15:50:00,60.0,60.01,59.94,59.95,23857.0,57.9252,57.9349,57.8673,57.877,23857.0
2021-07-06 15:55:00,59.98,59.99,59.9,59.95,44642.0,57.9059,57.9156,57.8287,57.877,44642.0
2021-07-07 09:30:00,59.95,60.05,59.84,59.94,32601.0,57.877,57.9735,57.7708,57.8673,32601.0
2021-07-07 09:35:00,59.9,60.06,59.9,59.91,7684.0,57.8287,57.9832,57.8287,57.8383,7684.0
2021-07-07 09:40:00,59.92,59.99,59.64,59.69,42533.0,57.848,57.9156,57.5777,57.626,42533.0
2021-07-07 09:45:00,59.67,59.75,59.64,59.72,6244.0,57.6066,57.6839,57.5777,57.6549,6244.0
2021-07-07 09:50:00,59.68,59.71,59.52,59.52,5997.0,57.6163,57.6453,57.4618,57.4618,5997.0
2021-07-07 09:55:00,59.54,59.71,59.54,59.68,8725.0,57.4811,57.6453,57.4811,57.6163,8725.0
2021-07-07 10:00:00,59.69,59.71,59.63,59.68,7154.0,57.626,57.6453,57.568,57.6163,7154.0
2021-07-07 10:05:00,59.65,59.8,59.65,59.75,22551.0,57.5873,57.7321,57.5873,57.6839,22551.0
2021-07-07 10:10:00,59.78,59.79,59.68,59.69,8416.0,57.7128,57.7225,57.6163,57.626,8416.0
2021-07-07 10:15:00,59.7,59.78,59.64,59.68,6051.0,57.6356,57.7128,57.5777,57.6163,6051.0
2021-07-07 10:20:00,59.71,59.71,59.53,59.53,5096.0,57.6453,57.6453,57.4715,57.4715,5096.0
2021-07-07 10:25:00,59.52,59.54,59.32,59.32,5141.0,57.4618,57.4811,57.2687,57.2687,5141.0
2021-07-07 10:30:00,59.36,59.36,59.18,59.25,22779.0,57.3074,57.3074,57.1336,57.2012,22779.0
2021-07-07 10:35:00,59.25,59.36,59.25,59.27,8166.0,57.2012,57.3074,57.2012,57.2205,8166.0
2021-07-07 10:40:00,59.25,59.25,58.97,58.97,15240.0,57.2012,57.2012,56.9308,56.9308,15240.0
2021-07-07 10:45:00,58.97,59.27,58.89,59.23,22373.0,56.9308,57.2205,56.8536,57.1819,22373.0
2021-07-07 10:50:00,59.22,59.3,59.22,59.24,4608.0,57.1722,57.2494,57.1722,57.1915,4608.0
2021-07-07 10:55:00,59.25,59.33,59.25,59.27,4144.0,57.2012,57.2784,57.2012,57.2205,4144.0
2021-07-07 11:00:00,59.27,59.35,59.26,59.35,6005.0,57.2205,57.2977,57.2108,57.2977,6005.0
2021-07-07 11:05:00,59.34,59.47,59.32,59.38,9105.0,57.2881,57.4136,57.2687,57.3267,9105.0
2021-07-07 11:10:00,59.4,59.48,59.39,59.42,7144.0,57.346,57.4232,57.3363,57.3653,7144.0
2021-07-07 11:15:00,59.43,59.46,59.38,59.43,9174.0,57.3749,57.4039,57.3267,57.3749,9174.0
2021-07-07 11:20:00,59.44,59.51,59.41,59.46,6726.0,57.3846,57.4522,57.3556,57.4039,6726.0
2021-07-07 11:25:00,59.45,59.45,59.35,59.42,12244.0,57.3943,57.3943,57.2977,57.3653,12244.0
2021-07-07 11:30:00,59.43,59.46,59.41,59.41,6029.0,57.3749,57.4039,57.3556,57.3556,6029.0
2021-07-07 11:35:00,59.42,59.43,59.34,59.41,9563.0,57.3653,57.3749,57.2881,57.3556,9563.0
2021-07-07 11:40:00,59.39,59.4,59.29,59.3,11206.0,57.3363,57.346,57.2398,57.2494,11206.0
2021-07-07 11:45:00,59.32,59.38,59.28,59.37,29499.0,57.2687,57.3267,57.2301,57.317,29499.0
2021-07-07 11:50:00,59.36,59.38,59.21,59.29,29292.0,57.3074,57.3267,57.1625,57.2398,29292.0
2021-07-07 11:55:00,59.29,59.29,59.15,59.25,36457.0,57.2398,57.2398,57.1046,57.2012,36457.0
2021-07-07 12:00:00,59.29,59.39,59.28,59.34,20657.0,57.2398,57.3363,57.2301,57.2881,20657.0
2021-07-07 12:05:00,59.34,59.38,59.29,59.33,47746.0,57.2881,57.3267,57.2398,57.2784,47746.0
2021-07-07 12:10:00,59.35,59.44,59.32,59.4,24814.0,57.2977,57.3846,57.2687,57.346,24814.0
2021-07-07 12:15:00,59.4,59.41,59.35,59.38,48953.0,57.346,57.3556,57.2977,57.3267,48953.0
2021-07-07 12:20:00,59.4,59.44,59.37,59.4,18741.0,57.346,57.3846,57.317,57.346,18741.0
2021-07-07 12:25:00,59.4,59.4,59.35,59.35,24490.0,57.346,57.346,57.2977,57.2977,24490.0
2021-07-07 12:30:00,59.37,59.39,59.34,59.37,16252.0,57.317,57.3363,57.2881,57.317,16252.0
2021-07-07 12:35:00,59.38,59.44,59.35,59.44,20554.0,57.3267,57.3846,57.2977,57.3846,20554.0
2021-07-07 12:40:00,59.45,59.49,59.38,59.39,7612.0,57.3943,57.4329,57.3267,57.3363,7612.0
2021-07-07 12:45:00,59.38,59.4,59.32,59.39,5133.0,57.3267,57.346,57.2687,57.3363,5133.0
2021-07-07 12:50:00,59.38,59.44,59.38,59.42,8170.0,57.3267,57.3846,57.3267,57.3653,8170.0
2021-07-07 12:55:00,59.44,59.45,59.36,59.36,5427.0,57.3846,57.3943,57.3074,57.3074,5427.0
2021-07-07 13:00:00,59.37,59.43,59.37,59.37,10398.0,57.317,57.3749,57.317,57.317,10398.0
2021-07-07 13:05:00,59.39,59.41,59.37,59.37,6718.0,57.3363,57.3556,57.317,57.317,6718.0
2021-07-07 13:10:00,59.36,59.39,59.34,59.38,6939.0,57.3074,57.3363,57.2881,57.3267,6939.0
2021-07-07 13:15:00,59.37,59.42,59.35,59.42,4606.0,57.317,57.3653,57.2977,57.3653,4606.0
2021-07-07 13:20:00,59.42,59.42,59.39,59.4,7673.0,57.3653,57.3653,57.3363,57.346,7673.0
2021-07-07 13:25:00,59.4,59.44,59.38,59.41,6503.0,57.346,57.3846,57.3267,57.3556,6503.0
2021-07-07 13:30:00,59.42,59.43,59.4,59.41,5776.0,57.3653,57.3749,57.346,57.3556,5776.0
2021-07-07 13:35:00,59.4,59.43,59.37,59.4,8460.0,57.346,57.3749,57.317,57.346,8460.0
2021-07-07 13:40:00,59.41,59.43,59.37,59.4,10852.0,57.3556,57.3749,57.317,57.346,10852.0
2021-07-07 13:45:00,59.4,59.43,59.39,59.43,7501.0,57.346,57.3749,57.3363,57.3749,7501.0
2021-07-07 13:50:00,59.43,59.46,59.4,59.43,35445.0,57.3749,57.4039,57.346,57.3749,35445.0
2021-07-07 13:55:00,59.44,59.45,59.39,59.39,11827.0,57.3846,57.3943,57.3363,57.3363,11827.0
2021-07-07 14:00:00,59.4,59.5,59.38,59.5,8970.0,57.346,57.4425,57.3267,57.4425,8970.0
2021-07-07 14:05:00,59.47,59.51,59.46,59.51,7375.0,57.4136,57.4522,57.4039,57.4522,7375.0
2021-07-07 14:10:00,59.51,59.55,59.5,59.51,12126.0,57.4522,57.4908,57.4425,57.4522,12126.0
2021-07-07 14:15:00,59.5,59.5,59.43,59.5,8140.0,57.4425,57.4425,57.3749,57.4425,8140.0
2021-07-07 14:20:00,59.49,59.49,59.42,59.43,8699.0,57.4329,57.4329,57.3653,57.3749,8699.0
2021-07-07 14:25:00,59.44,59.47,59.38,59.39,9302.0,57.3846,57.4136,57.3267,57.3363,9302.0
2021-07-07 14:30:00,59.38,59.4,59.33,59.4,10146.0,57.3267,57.346,57.2784,57.346,10146.0
2021-07-07 14:35:00,59.39,59.39,59.36,59.38,8569.0,57.3363,57.3363,57.3074,57.3267,8569.0
2021-07-07 14:40:00,59.38,59.41,59.36,59.4,29269.0,57.3267,57.3556,57.3074,57.346,29269.0
2021-07-07 14:45:00,59.39,59.44,59.38,59.44,7507.0,57.3363,57.3846,57.3267,57.3846,7507.0
2021-07-07 14:50:00,59.44,59.44,59.39,59.4,13352.0,57.3846,57.3846,57.3363,57.346,13352.0
2021-07-07 14:55:00,59.4,59.44,59.4,59.43,18514.0,57.346,57.3846,57.346,57.3749,18514.0
2021-07-07 15:00:00,59.43,59.44,59.4,59.43,24792.0,57.3749,57.3846,57.346,57.3749,24792.0
2021-07-07 15:05:00,59.42,59.43,59.35,59.4,26732.0,57.3653,57.3749,57.2977,57.346,26732.0
2021-07-07 15:10:00,59.4,59.44,59.38,59.44,28736.0,57.346,57.3846,57.3267,57.3846,28736.0
2021-07-07 15:15:00,59.44,59.44,59.37,59.37,16635.0,57.3846,57.3846,57.317,57.317,16635.0
2021-07-07 15:20:00,59.37,59.42,59.37,59.42,12864.0,57.317,57.3653,57.317,57.3653,12864.0
2021-07-07 15:25:00,59.41,59.43,59.39,59.41,21338.0,57.3556,57.3749,57.3363,57.3556,21338.0
2021-07-07 15:30:00,59.41,59.41,59.36,59.39,20831.0,57.3556,57.3556,57.3074,57.3363,20831.0
2021-07-07 15:35:00,59.38,59.39,59.32,59.38,22863.0,57.3267,57.3363,57.2687,57.3267,22863.0
2021-07-07 15:40:00,59.39,59.42,59.36,59.4,33961.0,57.3363,57.3653,57.3074,57.346,33961.0
2021-07-07 15:45:00,59.39,59.4,59.35,59.35,31412.0,57.3363,57.346,57.2977,57.2977,31412.0
2021-07-07 15:50:00,59.35,59.45,59.35,59.39,61988.0,57.2977,57.3943,57.2977,57.3363,61988.0
2021-07-07 15:55:00,59.38,59.4,59.26,59.37,110786.0,57.3267,57.346,57.2108,57.317,110786.0
2021-07-08 09:30:00,58.22,58.28,58.01,58.22,53798.0,56.2068,56.2647,56.004,56.2068,53798.0
2021-07-08 09:35:00,58.26,58.26,57.83,58.01,33619.0,56.2454,56.2454,55.8303,56.004,33619.0
2021-07-08 09:40:00,57.97,58.09,57.72,57.75,15097.0,55.9654,56.0813,55.7241,55.753,15097.0
2021-07-08 09:45:00,57.7,57.78,57.64,57.69,19588.0,55.7048,55.782,55.6468,55.6951,19588.0
2021-07-08 09:50:00,57.69,57.8,57.64,57.73,24373.0,55.6951,55.8013,55.6468,55.7337,24373.0
2021-07-08 09:55:00,57.75,57.76,57.62,57.69,11169.0,55.753,55.7627,55.6275,55.6951,11169.0
2021-07-08 10:00:00,57.71,57.72,57.46,57.68,31680.0,55.7144,55.7241,55.4731,55.6855,31680.0
2021-07-08 10:05:00,57.66,57.86,57.65,57.76,22212.0,55.6661,55.8592,55.6565,55.7627,22212.0
2021-07-08 10:10:00,57.76,57.89,57.74,57.87,6169.0,55.7627,55.8882,55.7434,55.8689,6169.0
2021-07-08 10:15:00,57.88,57.91,57.76,57.78,18318.0,55.8785,55.9075,55.7627,55.782,18318.0
2021-07-08 10:20:00,57.78,57.8,57.62,57.75,8347.0,55.782,55.8013,55.6275,55.753,8347.0
2021-07-08 10:25:00,57.76,57.9,57.67,57.9,11983.0,55.7627,55.8978,55.6758,55.8978,11983.0
2021-07-08 10:30:00,57.88,58.0,57.85,57.86,9799.0,55.8785,55.9944,55.8496,55.8592,9799.0
2021-07-08 10:35:00,57.86,57.9,57.79,57.82,10555.0,55.8592,55.8978,55.7917,55.8206,10555.0
2021-07-08 10:40:00,57.84,57.92,57.73,57.92,10551.0,55.8399,55.9172,55.7337,55.9172,10551.0
2021-07-08 10:45:00,57.92,57.97,57.78,57.83,26819.0,55.9172,55.9654,55.782,55.8303,26819.0
2021-07-08 10:50:00,57.8,57.94,57.8,57.93,9915.0,55.8013,55.9365,55.8013,55.9268,9915.0
2021-07-08 10:55:00,57.91,57.92,57.82,57.82,8305.0,55.9075,55.9172,55.8206,55.8206,8305.0
2021-07-08 11:00:00,57.84,57.87,57.76,57.81,17428.0,55.8399,55.8689,55.7627,55.811,17428.0
2021-07-08 11:05:00,57.83,57.92,57.81,57.9,29060.0,55.8303,55.9172,55.811,55.8978,29060.0
2021-07-08 11:10:00,57.88,57.9,57.86,57.89,15057.0,55.8785,55.8978,55.8592,55.8882,15057.0
2021-07-08 11:15:00,57.88,57.99,57.85,57.99,20053.0,55.8785,55.9847,55.8496,55.9847,20053.0
2021-07-08 11:20:00,57.98,58.1,57.98,58.09,9961.0,55.9751,56.0909,55.9751,56.0813,9961.0
2021-07-08 11:25:00,58.11,58.24,58.11,58.17,12045.0,56.1006,56.2261,56.1006,56.1585,12045.0
2021-07-08 11:30:00,58.16,58.16,58.11,58.16,9806.0,56.1489,56.1489,56.1006,56.1489,9806.0
2021-07-08 11:35:00,58.17,58.21,58.11,58.15,14602.0,56.1585,56.1971,56.1006,56.1392,14602.0
2021-07-08 11:40:00,58.15,58.25,58.14,58.24,7178.0,56.1392,56.2357,56.1295,56.2261,7178.0
2021-07-08 11:45:00,58.23,58.3,58.2,58.27,19879.0,56.2164,56.284,56.1875,56.2551,19879.0
2021-07-08 11:50:00,58.26,58.34,58.26,58.3,8932.0,56.2454,56.3226,56.2454,56.284,8932.0
2021-07-08 11:55:00,58.31,58.37,58.31,58.37,7085.0,56.2937,56.3516,56.2937,56.3516,7085.0
2021-07-08 12:00:00,58.35,58.5,58.35,58.48,12327.0,56.3323,56.4771,56.3323,56.4578,12327.0
2021-07-08 12:05:00,58.5,58.54,58.49,58.51,4693.0,56.4771,56.5157,56.4674,56.4868,4693.0
2021-07-08 12:10:00,58.52,58.53,58.47,58.48,6326.0,56.4964,56.5061,56.4481,56.4578,6326.0
2021-07-08 12:15:00,58.48,58.53,58.44,58.44,8296.0,56.4578,56.5061,56.4192,56.4192,8296.0
2021-07-08 12:20:00,58.46,58.47,58.43,58.44,8425.0,56.4385,56.4481,56.4095,56.4192,8425.0
2021-07-08 12:25:00,58.44,58.55,58.43,58.55,5241.0,56.4192,56.5254,56.4095,56.5254,5241.0
2021-07-08 12:30:00,58.53,58.59,58.51,58.55,14353.0,56.5061,56.564,56.4868,56.5254,14353.0
2021-07-08 12:35:00,58.55,58.58,58.53,58.55,5904.0,56.5254,56.5543,56.5061,56.5254,5904.0
2021-07-08 12:40:00,58.54,58.56,58.51,58.56,4389.0,56.5157,56.535,56.4868,56.535,4389.0
2021-07-08 12:45:00,58.58,58.62,58.54,58.62,8338.0,56.5543,56.593,56.5157,56.593,8338.0
2021-07-08 12:50:00,58.6,58.6,58.5,58.5,6123.0,56.5736,56.5736,56.4771,56.4771,6123.0
2021-07-08 12:55:00,58.51,58.57,58.51,58.54,5633.0,56.4868,56.5447,56.4868,56.5157,5633.0
2021-07-08 13:00:00,58.55,58.57,58.49,58.51,5508.0,56.5254,56.5447,56.4674,56.4868,5508.0
2021-07-08 13:05:00,58.49,58.5,58.46,58.48,5967.0,56.4674,56.4771,56.4385,56.4578,5967.0
2021-07-08 13:10:00,58.48,58.48,58.42,58.42,4086.0,56.4578,56.4578,56.3999,56.3999,4086.0
2021-07-08 13:15:00,58.43,58.49,58.42,58.47,6804.0,56.4095,56.4674,56.3999,56.4481,6804.0
2021-07-08 13:20:00,58.46,58.46,58.34,58.34,8270.0,56.4385,56.4385,56.3226,56.3226,8270.0
2021-07-08 13:25:00,58.36,58.48,58.36,58.48,4274.0,56.3419,56.4578,56.3419,56.4578,4274.0
2021-07-08 13:30:00,58.47,58.51,58.44,58.5,15002.0,56.4481,56.4868,56.4192,56.4771,15002.0
2021-07-08 13:35:00,58.51,58.54,58.5,58.51,5291.0,56.4868,56.5157,56.4771,56.4868,5291.0
2021-07-08 13:40:00,58.5,58.5,58.43,58.45,7097.0,56.4771,56.4771,56.4095,56.4288,7097.0
2021-07-08 13:45:00,58.43,58.43,58.35,58.35,7226.0,56.4095,56.4095,56.3323,56.3323,7226.0
2021-07-08 13:50:00,58.34,58.4,58.33,58.33,9941.0,56.3226,56.3806,56.313,56.313,9941.0
2021-07-08 13:55:00,58.34,58.35,58.28,58.29,6307.0,56.3226,56.3323,56.2647,56.2744,6307.0
2021-07-08 14:00:00,58.27,58.29,58.25,58.25,5850.0,56.2551,56.2744,56.2357,56.2357,5850.0
2021-07-08 14:05:00,58.28,58.29,58.21,58.21,8718.0,56.2647,56.2744,56.1971,56.1971,8718.0
2021-07-08 14:10:00,58.22,58.3,58.22,58.26,5132.0,56.2068,56.284,56.2068,56.2454,5132.0
2021-07-08 14:15:00,58.28,58.3,58.16,58.19,12767.0,56.2647,56.284,56.1489,56.1778,12767.0
2021-07-08 14:20:00,58.19,58.23,58.14,58.17,6728.0,56.1778,56.2164,56.1295,56.1585,6728.0
2021-07-08 14:25:00,58.18,58.2,58.1,58.11,16314.0,56.1682,56.1875,56.0909,56.1006,16314.0
2021-07-08 14:30:00,58.09,58.17,58.07,58.17,4429.0,56.0813,56.1585,56.062,56.1585,4429.0
2021-07-08 14:35:00,58.16,58.19,58.13,58.19,6798.0,56.1489,56.1778,56.1199,56.1778,6798.0
2021-07-08 14:40:00,58.17,58.17,58.1,58.12,10858.0,56.1585,56.1585,56.0909,56.1102,10858.0
2021-07-08 14:45:00,58.12,58.15,58.09,58.11,8571.0,56.1102,56.1392,56.0813,56.1006,8571.0
2021-07-08 14:50:00,58.09,58.12,58.06,58.08,10178.0,56.0813,56.1102,56.0523,56.0716,10178.0
2021-07-08 14:55:00,58.09,58.11,58.08,58.09,6407.0,56.0813,56.1006,56.0716,56.0813,6407.0
2021-07-08 15:00:00,58.08,58.17,58.08,58.12,9344.0,56.0716,56.1585,56.0716,56.1102,9344.0
2021-07-08 15:05:00,58.15,58.19,58.11,58.12,9704.0,56.1392,56.1778,56.1006,56.1102,9704.0
2021-07-08 15:10:00,58.13,58.16,58.1,58.12,6543.0,56.1199,56.1489,56.0909,56.1102,6543.0
2021-07-08 15:15:00,58.13,58.14,58.09,58.14,9126.0,56.1199,56.1295,56.0813,56.1295,9126.0
2021-07-08 15:20:00,58.16,58.24,58.13,58.21,7107.0,56.1489,56.2261,56.1199,56.1971,7107.0
2021-07-08 15:25:00,58.21,58.29,58.19,58.24,11935.0,56.1971,56.2744,56.1778,56.2261,11935.0
2021-07-08 15:30:00,58.25,58.26,58.18,58.21,17725.0,56.2357,56.2454,56.1682,56.1971,17725.0
2021-07-08 15:35:00,58.21,58.24,58.12,58.13,23277.0,56.1971,56.2261,56.1102,56.1199,23277.0
2021-07-08 15:40:00,58.12,58.14,58.03,58.05,19850.0,56.1102,56.1295,56.0234,56.0427,19850.0
2021-07-08 15:45:00,58.04,58.07,57.99,58.0,35758.0,56.033,56.062,55.9847,55.9944,35758.0
2021-07-08 15:50:00,57.99,58.11,57.95,58.04,38499.0,55.9847,56.1006,55.9461,56.033,38499.0
2021-07-08 15:55:00,58.05,58.09,58.01,58.03,106473.0,56.0427,56.0813,56.004,56.0234,106473.0
2021-07-09 09:30:00,58.6,58.6,58.45,58.57,17126.0,56.5736,56.5736,56.4288,56.5447,17126.0
2021-07-09 09:35:00,58.5,58.5,58.06,58.08,11683.0,56.4771,56.4771,56.0523,56.0716,11683.0
2021-07-09 09:40:00,58.1,58.44,58.08,58.39,19740.0,56.0909,56.4192,56.0716,56.3709,19740.0
2021-07-09 09:45:00,58.37,58.38,58.19,58.27,15037.0,56.3516,56.3613,56.1778,56.2551,15037.0
2021-07-09 09:50:00,58.28,58.31,58.1,58.21,14283.0,56.2647,56.2937,56.0909,56.1971,14283.0
2021-07-09 09:55:00,58.25,58.29,58.19,58.2,12319.0,56.2357,56.2744,56.1778,56.1875,12319.0
2021-07-09 10:00:00,58.2,58.4,58.2,58.3,17994.0,56.1875,56.3806,56.1875,56.284,17994.0
2021-07-09 10:05:00,58.32,58.35,58.24,58.33,9444.0,56.3033,56.3323,56.2261,56.313,9444.0
2021-07-09 10:10:00,58.35,58.42,58.33,58.37,8571.0,56.3323,56.3999,56.313,56.3516,8571.0
2021-07-09 10:15:00,58.4,58.59,58.4,58.59,6068.0,56.3806,56.564,56.3806,56.564,6068.0
2021-07-09 10:20:00,58.59,58.63,58.57,58.57,10540.0,56.564,56.6026,56.5447,56.5447,10540.0
2021-07-09 10:25:00,58.57,58.57,58.49,58.51,9902.0,56.5447,56.5447,56.4674,56.4868,9902.0
2021-07-09 10:30:00,58.51,58.54,58.46,58.48,6776.0,56.4868,56.5157,56.4385,56.4578,6776.0
2021-07-09 10:35:00,58.46,58.6,58.45,58.59,3011.0,56.4385,56.5736,56.4288,56.564,3011.0
2021-07-09 10:40:00,58.57,58.58,58.5,58.51,9426.0,56.5447,56.5543,56.4771,56.4868,9426.0
2021-07-09 10:45:00,58.52,58.52,58.45,58.51,8566.0,56.4964,56.4964,56.4288,56.4868,8566.0
2021-07-09 10:50:00,58.5,58.51,58.44,58.44,4874.0,56.4771,56.4868,56.4192,56.4192,4874.0
2021-07-09 10:55:00,58.46,58.46,58.37,58.41,5036.0,56.4385,56.4385,56.3516,56.3902,5036.0
2021-07-09 11:00:00,58.41,58.42,58.37,58.4,6080.0,56.3902,56.3999,56.3516,56.3806,6080.0
2021-07-09 11:05:00,58.42,58.42,58.32,58.32,11445.0,56.3999,56.3999,56.3033,56.3033,11445.0
2021-07-09 11:10:00,58.3,58.36,58.29,58.29,20458.0,56.284,56.3419,56.2744,56.2744,20458.0
2021-07-09 11:15:00,58.29,58.38,58.26,58.38,11292.0,56.2744,56.3613,56.2454,56.3613,11292.0
2021-07-09 11:20:00,58.38,58.39,58.28,58.32,8866.0,56.3613,56.3709,56.2647,56.3033,8866.0
2021-07-09 11:25:00,58.35,58.44,58.34,58.42,6039.0,56.3323,56.4192,56.3226,56.3999,6039.0
2021-07-09 11:30:00,58.43,58.46,58.41,58.44,8804.0,56.4095,56.4385,56.3902,56.4192,8804.0
2021-07-09 11:35:00,58.42,58.47,58.42,58.46,11544.0,56.3999,56.4481,56.3999,56.4385,11544.0
2021-07-09 11:40:00,58.46,58.59,58.45,58.59,10062.0,56.4385,56.564,56.4288,56.564,10062.0
2021-07-09 11:45:00,58.58,58.6,58.53,58.53,9528.0,56.5543,56.5736,56.5061,56.5061,9528.0
2021-07-09 11:50:00,58.54,58.58,58.52,58.55,2805.0,56.5157,56.5543,56.4964,56.5254,2805.0
2021-07-09 11:55:00,58.55,58.57,58.53,58.53,3354.0,56.5254,56.5447,56.5061,56.5061,3354.0
2021-07-09 12:00:00,58.53,58.59,58.53,58.55,3027.0,56.5061,56.564,56.5061,56.5254,3027.0
2021-07-09 12:05:00,58.56,58.62,58.55,58.6,3405.0,56.535,56.593,56.5254,56.5736,3405.0
2021-07-09 12:10:00,58.6,58.67,58.59,58.67,6963.0,56.5736,56.6412,56.564,56.6412,6963.0
2021-07-09 12:15:00,58.64,58.69,58.63,58.66,7968.0,56.6123,56.6605,56.6026,56.6316,7968.0
2021-07-09 12:20:00,58.65,58.65,58.6,58.61,3710.0,56.6219,56.6219,56.5736,56.5833,3710.0
2021-07-09 12:25:00,58.59,58.59,58.55,58.55,3748.0,56.564,56.564,56.5254,56.5254,3748.0
2021-07-09 12:30:00,58.56,58.58,58.54,58.58,5606.0,56.535,56.5543,56.5157,56.5543,5606.0
2021-07-09 12:35:00,58.58,58.65,58.58,58.65,1961.0,56.5543,56.6219,56.5543,56.6219,1961.0
2021-07-09 12:40:00,58.66,58.71,58.66,58.7,7943.0,56.6316,56.6798,56.6316,56.6702,7943.0
2021-07-09 12:45:00,58.7,58.72,58.69,58.72,2953.0,56.6702,56.6895,56.6605,56.6895,2953.0
2021-07-09 12:50:00,58.69,58.72,58.68,58.71,7971.0,56.6605,56.6895,56.6509,56.6798,7971.0
2021-07-09 12:55:00,58.72,58.74,58.69,58.7,3458.0,56.6895,56.7088,56.6605,56.6702,3458.0
2021-07-09 13:00:00,58.71,58.73,58.69,58.72,6536.0,56.6798,56.6991,56.6605,56.6895,6536.0
2021-07-09 13:05:00,58.73,58.77,58.71,58.72,7234.0,56.6991,56.7378,56.6798,56.6895,7234.0
2021-07-09 13:10:00,58.73,58.73,58.64,58.7,5628.0,56.6991,56.6991,56.6123,56.6702,5628.0
2021-07-09 13:15:00,58.7,58.76,58.68,58.75,5689.0,56.6702,56.7281,56.6509,56.7185,5689.0
2021-07-09 13:20:00,58.74,58.76,58.71,58.76,5634.0,56.7088,56.7281,56.6798,56.7281,5634.0
2021-07-09 13:25:00,58.77,58.9,58.75,58.9,46877.0,56.7378,56.8633,56.7185,56.8633,46877.0
2021-07-09 13:30:00,58.88,58.93,58.82,58.9,125890.0,56.844,56.8922,56.786,56.8633,125890.0
2021-07-09 13:35:00,58.89,58.98,58.89,58.98,7597.0,56.8536,56.9405,56.8536,56.9405,7597.0
2021-07-09 13:40:00,58.98,59.0,58.96,58.99,10134.0,56.9405,56.9598,56.9212,56.9502,10134.0
2021-07-09 13:45:00,58.98,59.0,58.93,58.93,7502.0,56.9405,56.9598,56.8922,56.8922,7502.0
2021-07-09 13:50:00,58.94,58.95,58.91,58.94,4022.0,56.9019,56.9115,56.8729,56.9019,4022.0
2021-07-09 13:55:00,58.93,58.95,58.91,58.91,9553.0,56.8922,56.9115,56.8729,56.8729,9553.0
2021-07-09 14:00:00,58.9,58.96,58.9,58.93,8366.0,56.8633,56.9212,56.8633,56.8922,8366.0
2021-07-09 14:05:00,58.93,59.0,58.93,59.0,6100.0,56.8922,56.9598,56.8922,56.9598,6100.0
2021-07-09 14:10:00,59.0,59.0,58.95,58.96,17857.0,56.9598,56.9598,56.9115,56.9212,17857.0
2021-07-09 14:15:00,58.97,58.97,58.95,58.97,5377.0,56.9308,56.9308,56.9115,56.9308,5377.0
2021-07-09 14:20:00,58.97,59.01,58.95,59.01,6800.0,56.9308,56.9695,56.9115,56.9695,6800.0
2021-07-09 14:25:00,59.0,59.02,58.99,59.0,10082.0,56.9598,56.9791,56.9502,56.9598,10082.0
2021-07-09 14:30:00,59.0,59.0,58.97,58.99,7532.0,56.9598,56.9598,56.9308,56.9502,7532.0
2021-07-09 14:35:00,59.0,59.02,58.99,59.02,16713.0,56.9598,56.9791,56.9502,56.9791,16713.0
2021-07-09 14:40:00,59.01,59.03,59.0,59.02,3666.0,56.9695,56.9888,56.9598,56.9791,3666.0
2021-07-09 14:45:00,59.03,59.07,59.01,59.03,11438.0,56.9888,57.0274,56.9695,56.9888,11438.0
2021-07-09 14:50:00,59.04,59.06,59.01,59.03,8574.0,56.9984,57.0177,56.9695,56.9888,8574.0
2021-07-09 14:55:00,59.02,59.06,59.0,59.03,7814.0,56.9791,57.0177,56.9598,56.9888,7814.0
2021-07-09 15:00:00,59.03,59.05,59.01,59.03,6962.0,56.9888,57.0081,56.9695,56.9888,6962.0
2021-07-09 15:05:00,59.03,59.06,59.02,59.05,6131.0,56.9888,57.0177,56.9791,57.0081,6131.0
2021-07-09 15:10:00,59.05,59.09,59.05,59.08,13129.0,57.0081,57.0467,57.0081,57.037,13129.0
2021-07-09 15:15:00,59.07,59.11,59.05,59.1,10235.0,57.0274,57.066,57.0081,57.0564,10235.0
2021-07-09 15:20:00,59.09,59.09,59.02,59.04,9155.0,57.0467,57.0467,56.9791,56.9984,9155.0
2021-07-09 15:25:00,59.04,59.11,59.03,59.11,12111.0,56.9984,57.066,56.9888,57.066,12111.0
2021-07-09 15:30:00,59.11,59.13,59.09,59.11,23848.0,57.066,57.0853,57.0467,57.066,23848.0
2021-07-09 15:35:00,59.11,59.21,59.1,59.2,24816.0,57.066,57.1625,57.0564,57.1529,24816.0
2021-07-09 15:40:00,59.2,59.21,59.12,59.12,17174.0,57.1529,57.1625,57.0757,57.0757,17174.0
2021-07-09 15:45:00,59.12,59.14,59.1,59.11,17889.0,57.0757,57.095,57.0564,57.066,17889.0
2021-07-09 15:50:00,59.12,59.19,59.11,59.13,52912.0,57.0757,57.1432,57.066,57.0853,52912.0
2021-07-09 15:55:00,59.14,59.2,59.07,59.1,156382.0,57.095,57.1529,57.0274,57.0564,156382.0
2021-07-12 09:30:00,59.8,59.8,59.23,59.29,41550.0,57.7321,57.7321,57.1819,57.2398,41550.0
2021-07-12 09:35:00,59.3,59.37,59.21,59.28,34126.0,57.2494,57.317,57.1625,57.2301,34126.0
2021-07-12 09:40:00,59.28,59.43,59.06,59.43,23087.0,57.2301,57.3749,57.0177,57.3749,23087.0
2021-07-12 09:45:00,59.46,59.67,59.42,59.65,13283.0,57.4039,57.6066,57.3653,57.5873,13283.0
2021-07-12 09:50:00,59.62,59.68,59.52,59.52,81176.0,57.5584,57.6163,57.4618,57.4618,81176.0
2021-07-12 09:55:00,59.57,59.68,59.57,59.65,15691.0,57.5101,57.6163,57.5101,57.5873,15691.0
2021-07-12 10:00:00,59.67,59.84,59.59,59.84,35967.0,57.6066,57.7708,57.5294,57.7708,35967.0
2021-07-12 10:05:00,59.82,59.84,59.69,59.69,32172.0,57.7515,57.7708,57.626,57.626,32172.0
2021-07-12 10:10:00,59.73,59.8,59.65,59.71,28919.0,57.6646,57.7321,57.5873,57.6453,28919.0
2021-07-12 10:15:00,59.74,59.81,59.68,59.8,75247.0,57.6742,57.7418,57.6163,57.7321,75247.0
2021-07-12 10:20:00,59.8,59.84,59.73,59.78,36581.0,57.7321,57.7708,57.6646,57.7128,36581.0
2021-07-12 10:25:00,59.8,59.89,59.77,59.81,59343.0,57.7321,57.819,57.7032,57.7418,59343.0
2021-07-12 10:30:00,59.82,60.02,59.77,59.93,43574.0,57.7515,57.9445,57.7032,57.8577,43574.0
2021-07-12 10:35:00,59.95,60.03,59.89,59.89,32257.0,57.877,57.9542,57.819,57.819,32257.0
2021-07-12 10:40:00,59.91,59.93,59.86,59.88,10417.0,57.8383,57.8577,57.7901,57.8094,10417.0
2021-07-12 10:45:00,59.86,60.0,59.86,59.96,9542.0,57.7901,57.9252,57.7901,57.8866,9542.0
2021-07-12 10:50:00,59.95,60.01,59.92,60.01,17341.0,57.877,57.9349,57.848,57.9349,17341.0
2021-07-12 10:55:00,60.01,60.1,59.99,60.03,86732.0,57.9349,58.0218,57.9156,57.9542,86732.0
2021-07-12 11:00:00,60.03,60.14,59.98,60.13,15372.0,57.9542,58.0604,57.9059,58.0507,15372.0
2021-07-12 11:05:00,60.14,60.26,60.13,60.22,20548.0,58.0604,58.1762,58.0507,58.1376,20548.0
2021-07-12 11:10:00,60.22,60.25,60.2,60.22,17216.0,58.1376,58.1666,58.1183,58.1376,17216.0
2021-07-12 11:15:00,60.21,60.25,60.2,60.25,17454.0,58.128,58.1666,58.1183,58.1666,17454.0
2021-07-12 11:20:00,60.24,60.34,60.19,60.34,23927.0,58.1569,58.2535,58.1087,58.2535,23927.0
2021-07-12 11:25:00,60.33,60.34,60.14,60.2,37553.0,58.2438,58.2535,58.0604,58.1183,37553.0
2021-07-12 11:30:00,60.19,60.26,60.07,60.25,49380.0,58.1087,58.1762,57.9928,58.1666,49380.0
2021-07-12 11:35:00,60.25,60.26,60.19,60.25,16682.0,58.1666,58.1762,58.1087,58.1666,16682.0
2021-07-12 11:40:00,60.27,60.28,60.22,60.25,10693.0,58.1859,58.1955,58.1376,58.1666,10693.0
2021-07-12 11:45:00,60.25,60.31,60.24,60.31,4854.0,58.1666,58.2245,58.1569,58.2245,4854.0
2021-07-12 11:50:00,60.31,60.33,60.29,60.32,6113.0,58.2245,58.2438,58.2052,58.2342,6113.0
2021-07-12 11:55:00,60.34,60.37,60.31,60.37,5823.0,58.2535,58.2824,58.2245,58.2824,5823.0
2021-07-12 12:00:00,60.36,60.39,60.29,60.3,10592.0,58.2728,58.3017,58.2052,58.2149,10592.0
2021-07-12 12:05:00,60.3,60.35,60.3,60.33,8283.0,58.2149,58.2631,58.2149,58.2438,8283.0
2021-07-12 12:10:00,60.33,60.36,60.31,60.34,13659.0,58.2438,58.2728,58.2245,58.2535,13659.0
2021-07-12 12:15:00,60.34,60.39,60.29,60.33,16604.0,58.2535,58.3017,58.2052,58.2438,16604.0
2021-07-12 12:20:00,60.33,60.35,60.31,60.34,10172.0,58.2438,58.2631,58.2245,58.2535,10172.0
2021-07-12 12:25:00,60.34,60.36,60.32,60.32,6509.0,58.2535,58.2728,58.2342,58.2342,6509.0
2021-07-12 12:30:00,60.33,60.36,60.31,60.35,6292.0,58.2438,58.2728,58.2245,58.2631,6292.0
2021-07-12 12:35:00,60.37,60.37,60.23,60.29,13622.0,58.2824,58.2824,58.1473,58.2052,13622.0
2021-07-12 12:40:00,60.29,60.32,60.25,60.27,11810.0,58.2052,58.2342,58.1666,58.1859,11810.0
2021-07-12 12:45:00,60.24,60.3,60.24,60.26,9530.0,58.1569,58.2149,58.1569,58.1762,9530.0
2021-07-12 12:50:00,60.25,60.3,60.23,60.3,8277.0,58.1666,58.2149,58.1473,58.2149,8277.0
2021-07-12 12:55:00,60.3,60.4,60.3,60.35,19817.0,58.2149,58.3114,58.2149,58.2631,19817.0
2021-07-12 13:00:00,60.35,60.35,60.28,60.28,4457.0,58.2631,58.2631,58.1955,58.1955,4457.0
2021-07-12 13:05:00,60.28,60.3,60.27,60.27,3842.0,58.1955,58.2149,58.1859,58.1859,3842.0
2021-07-12 13:10:00,60.26,60.28,60.26,60.26,2841.0,58.1762,58.1955,58.1762,58.1762,2841.0
2021-07-12 13:15:00,60.28,60.3,60.25,60.28,4753.0,58.1955,58.2149,58.1666,58.1955,4753.0
2021-07-12 13:20:00,60.27,60.3,60.26,60.26,6232.0,58.1859,58.2149,58.1762,58.1762,6232.0
2021-07-12 13:25:00,60.26,60.36,60.24,60.36,6001.0,58.1762,58.2728,58.1569,58.2728,6001.0
2021-07-12 13:30:00,60.35,60.46,60.34,60.44,9391.0,58.2631,58.3693,58.2535,58.35,9391.0
2021-07-12 13:35:00,60.47,60.49,60.44,60.47,9660.0,58.379,58.3983,58.35,58.379,9660.0
2021-07-12 13:40:00,60.46,60.48,60.45,60.45,5077.0,58.3693,58.3886,58.3597,58.3597,5077.0
2021-07-12 13:45:00,60.47,60.47,60.39,60.39,5797.0,58.379,58.379,58.3017,58.3017,5797.0
2021-07-12 13:50:00,60.38,60.41,60.37,60.38,6900.0,58.2921,58.3211,58.2824,58.2921,6900.0
2021-07-12 13:55:00,60.39,60.41,60.35,60.38,5242.0,58.3017,58.3211,58.2631,58.2921,5242.0
2021-07-12 14:00:00,60.37,60.38,60.33,60.33,7761.0,58.2824,58.2921,58.2438,58.2438,7761.0
2021-07-12 14:05:00,60.35,60.36,60.33,60.33,4022.0,58.2631,58.2728,58.2438,58.2438,4022.0
2021-07-12 14:10:00,60.33,60.33,60.25,60.27,25244.0,58.2438,58.2438,58.1666,58.1859,25244.0
2021-07-12 14:15:00,60.29,60.32,60.28,60.3,37820.0,58.2052,58.2342,58.1955,58.2149,37820.0
2021-07-12 14:20:00,60.3,60.37,60.3,60.37,9596.0,58.2149,58.2824,58.2149,58.2824,9596.0
2021-07-12 14:25:00,60.38,60.55,60.38,60.54,7678.0,58.2921,58.4562,58.2921,58.4466,7678.0
2021-07-12 14:30:00,60.55,60.58,60.48,60.51,17834.0,58.4562,58.4852,58.3886,58.4176,17834.0
2021-07-12 14:35:00,60.51,60.53,60.5,60.51,6225.0,58.4176,58.4369,58.4079,58.4176,6225.0
2021-07-12 14:40:00,60.53,60.55,60.51,60.53,8660.0,58.4369,58.4562,58.4176,58.4369,8660.0
2021-07-12 14:45:00,60.53,60.55,60.5,60.5,8874.0,58.4369,58.4562,58.4079,58.4079,8874.0
2021-07-12 14:50:00,60.47,60.48,60.43,60.48,5174.0,58.379,58.3886,58.3404,58.3886,5174.0
2021-07-12 14:55:00,60.49,60.53,60.48,60.53,10343.0,58.3983,58.4369,58.3886,58.4369,10343.0
2021-07-12 15:00:00,60.53,60.54,60.46,60.47,19297.0,58.4369,58.4466,58.3693,58.379,19297.0
2021-07-12 15:05:00,60.47,60.49,60.46,60.48,13897.0,58.379,58.3983,58.3693,58.3886,13897.0
2021-07-12 15:10:00,60.48,60.51,60.48,60.5,11486.0,58.3886,58.4176,58.3886,58.4079,11486.0
2021-07-12 15:15:00,60.51,60.56,60.5,60.54,9712.0,58.4176,58.4659,58.4079,58.4466,9712.0
2021-07-12 15:20:00,60.54,60.55,60.49,60.5,10080.0,58.4466,58.4562,58.3983,58.4079,10080.0
2021-07-12 15:25:00,60.51,60.54,60.51,60.53,8570.0,58.4176,58.4466,58.4176,58.4369,8570.0
2021-07-12 15:30:00,60.53,60.56,60.5,60.52,19174.0,58.4369,58.4659,58.4079,58.4273,19174.0
2021-07-12 15:35:00,60.52,60.53,60.49,60.49,19728.0,58.4273,58.4369,58.3983,58.3983,19728.0
2021-07-12 15:40:00,60.49,60.5,60.46,60.48,15344.0,58.3983,58.4079,58.3693,58.3886,15344.0
2021-07-12 15:45:00,60.47,60.5,60.44,60.48,25321.0,58.379,58.4079,58.35,58.3886,25321.0
2021-07-12 15:50:00,60.48,60.53,60.46,60.52,47595.0,58.3886,58.4369,58.3693,58.4273,47595.0
2021-07-12 15:55:00,60.51,60.53,60.42,60.46,99848.0,58.4176,58.4369,58.3307,58.3693,99848.0
2021-07-13 09:30:00,61.11,61.47,60.28,60.33,55845.0,58.9968,59.3444,58.1955,58.2438,55845.0
2021-07-13 09:35:00,60.31,60.36,60.2,60.3,6957.0,58.2245,58.2728,58.1183,58.2149,6957.0
2021-07-13 09:40:00,60.32,60.37,60.19,60.33,3657.0,58.2342,58.2824,58.1087,58.2438,3657.0
2021-07-13 09:45:00,60.26,60.26,60.05,60.11,5970.0,58.1762,58.1762,57.9735,58.0314,5970.0
2021-07-13 09:50:00,60.11,60.11,59.89,59.97,6956.0,58.0314,58.0314,57.819,57.8963,6956.0
2021-07-13 09:55:00,59.96,59.98,59.8,59.8,7660.0,57.8866,57.9059,57.7321,57.7321,7660.0
2021-07-13 10:00:00,59.77,59.78,59.68,59.69,5299.0,57.7032,57.7128,57.6163,57.626,5299.0
2021-07-13 10:05:00,59.72,59.81,59.71,59.77,3905.0,57.6549,57.7418,57.6453,57.7032,3905.0
2021-07-13 10:10:00,59.74,59.76,59.62,59.62,8043.0,57.6742,57.6935,57.5584,57.5584,8043.0
2021-07-13 10:15:00,59.63,59.63,59.52,59.54,6766.0,57.568,57.568,57.4618,57.4811,6766.0
2021-07-13 10:20:00,59.52,59.7,59.5,59.62,9891.0,57.4618,57.6356,57.4425,57.5584,9891.0
2021-07-13 10:25:00,59.61,59.62,59.55,59.58,1792.0,57.5487,57.5584,57.4908,57.5198,1792.0
2021-07-13 10:30:00,59.58,59.65,59.55,59.63,4952.0,57.5198,57.5873,57.4908,57.568,4952.0
2021-07-13 10:35:00,59.62,59.68,59.57,59.67,7803.0,57.5584,57.6163,57.5101,57.6066,7803.0
2021-07-13 10:40:00,59.66,59.68,59.61,59.66,4927.0,57.597,57.6163,57.5487,57.597,4927.0
2021-07-13 10:45:00,59.63,59.66,59.6,59.61,9572.0,57.568,57.597,57.5391,57.5487,9572.0
2021-07-13 10:50:00,59.61,59.72,59.6,59.65,7400.0,57.5487,57.6549,57.5391,57.5873,7400.0
2021-07-13 10:55:00,59.63,59.69,59.56,59.56,7607.0,57.568,57.626,57.5004,57.5004,7607.0
2021-07-13 11:00:00,59.58,59.65,59.57,59.64,5410.0,57.5198,57.5873,57.5101,57.5777,5410.0
2021-07-13 11:05:00,59.63,59.76,59.6,59.76,13281.0,57.568,57.6935,57.5391,57.6935,13281.0
2021-07-13 11:10:00,59.77,59.86,59.75,59.83,14413.0,57.7032,57.7901,57.6839,57.7611,14413.0
2021-07-13 11:15:00,59.83,59.83,59.72,59.74,6584.0,57.7611,57.7611,57.6549,57.6742,6584.0
2021-07-13 11:20:00,59.73,59.9,59.73,59.89,11999.0,57.6646,57.8287,57.6646,57.819,11999.0
2021-07-13 11:25:00,59.89,59.92,59.79,59.79,9886.0,57.819,57.848,57.7225,57.7225,9886.0
2021-07-13 11:30:00,59.74,59.79,59.73,59.76,6791.0,57.6742,57.7225,57.6646,57.6935,6791.0
2021-07-13 11:35:00,59.75,59.79,59.71,59.76,3265.0,57.6839,57.7225,57.6453,57.6935,3265.0
2021-07-13 11:40:00,59.76,59.77,59.72,59.74,2655.0,57.6935,57.7032,57.6549,57.6742,2655.0
2021-07-13 11:45:00,59.73,59.84,59.72,59.84,4276.0,57.6646,57.7708,57.6549,57.7708,4276.0
2021-07-13 11:50:00,59.82,59.87,59.79,59.86,6098.0,57.7515,57.7997,57.7225,57.7901,6098.0
2021-07-13 11:55:00,59.82,59.85,59.81,59.85,3241.0,57.7515,57.7804,57.7418,57.7804,3241.0
2021-07-13 12:00:00,59.84,59.88,59.83,59.83,2531.0,57.7708,57.8094,57.7611,57.7611,2531.0
2021-07-13 12:05:00,59.8,59.83,59.8,59.82,5378.0,57.7321,57.7611,57.7321,57.7515,5378.0
2021-07-13 12:10:00,59.83,59.84,59.76,59.8,4251.0,57.7611,57.7708,57.6935,57.7321,4251.0
2021-07-13 12:15:00,59.8,59.8,59.71,59.71,1824.0,57.7321,57.7321,57.6453,57.6453,1824.0
2021-07-13 12:20:00,59.71,59.75,59.7,59.73,6409.0,57.6453,57.6839,57.6356,57.6646,6409.0
2021-07-13 12:25:00,59.72,59.73,59.67,59.73,4014.0,57.6549,57.6646,57.6066,57.6646,4014.0
2021-07-13 12:30:00,59.75,59.81,59.74,59.78,3153.0,57.6839,57.7418,57.6742,57.7128,3153.0
2021-07-13 12:35:00,59.8,59.81,59.78,59.79,4945.0,57.7321,57.7418,57.7128,57.7225,4945.0
2021-07-13 12:40:00,59.78,59.81,59.73,59.73,2110.0,57.7128,57.7418,57.6646,57.6646,2110.0
2021-07-13 12:45:00,59.73,59.73,59.7,59.7,500.0,57.6646,57.6646,57.6356,57.6356,500.0
2021-07-13 12:50:00,59.7,59.76,59.69,59.76,4269.0,57.6356,57.6935,57.626,57.6935,4269.0
2021-07-13 12:55:00,59.74,59.75,59.7,59.71,3727.0,57.6742,57.6839,57.6356,57.6453,3727.0
2021-07-13 13:00:00,59.72,59.72,59.7,59.71,2851.0,57.6549,57.6549,57.6356,57.6453,2851.0
2021-07-13 13:05:00,59.72,59.73,59.68,59.73,4797.0,57.6549,57.6646,57.6163,57.6646,4797.0
2021-07-13 13:10:00,59.73,59.73,59.64,59.7,3568.0,57.6646,57.6646,57.5777,57.6356,3568.0
2021-07-13 13:15:00,59.71,59.72,59.6,59.6,2936.0,57.6453,57.6549,57.5391,57.5391,2936.0
2021-07-13 13:20:00,59.63,59.69,59.62,59.69,1678.0,57.568,57.626,57.5584,57.626,1678.0
2021-07-13 13:25:00,59.68,59.7,59.64,59.67,2455.0,57.6163,57.6356,57.5777,57.6066,2455.0
2021-07-13 13:30:00,59.69,59.7,59.64,59.65,1819.0,57.626,57.6356,57.5777,57.5873,1819.0
2021-07-13 13:35:00,59.65,59.68,59.64,59.67,3854.0,57.5873,57.6163,57.5777,57.6066,3854.0
2021-07-13 13:40:00,59.68,59.73,59.67,59.73,4378.0,57.6163,57.6646,57.6066,57.6646,4378.0
2021-07-13 13:45:00,59.71,59.74,59.69,59.74,5392.0,57.6453,57.6742,57.626,57.6742,5392.0
2021-07-13 13:50:00,59.73,59.73,59.67,59.67,3800.0,57.6646,57.6646,57.6066,57.6066,3800.0
2021-07-13 13:55:00,59.69,59.72,59.67,59.69,4467.0,57.626,57.6549,57.6066,57.626,4467.0
2021-07-13 14:00:00,59.65,59.69,59.47,59.48,71710.0,57.5873,57.626,57.4136,57.4232,71710.0
2021-07-13 14:05:00,59.48,59.6,59.47,59.59,4872.0,57.4232,57.5391,57.4136,57.5294,4872.0
2021-07-13 14:10:00,59.58,59.6,59.55,59.6,3301.0,57.5198,57.5391,57.4908,57.5391,3301.0
2021-07-13 14:15:00,59.59,59.59,59.54,59.57,1900.0,57.5294,57.5294,57.4811,57.5101,1900.0
2021-07-13 14:20:00,59.57,59.57,59.44,59.47,7555.0,57.5101,57.5101,57.3846,57.4136,7555.0
2021-07-13 14:25:00,59.47,59.5,59.47,59.49,4574.0,57.4136,57.4425,57.4136,57.4329,4574.0
2021-07-13 14:30:00,59.48,59.49,59.47,59.48,3710.0,57.4232,57.4329,57.4136,57.4232,3710.0
2021-07-13 14:35:00,59.5,59.54,59.47,59.5,6223.0,57.4425,57.4811,57.4136,57.4425,6223.0
2021-07-13 14:40:00,59.48,59.54,59.45,59.51,8566.0,57.4232,57.4811,57.3943,57.4522,8566.0
2021-07-13 14:45:00,59.53,59.63,59.53,59.62,8707.0,57.4715,57.568,57.4715,57.5584,8707.0
2021-07-13 14:50:00,59.62,59.63,59.59,59.62,8634.0,57.5584,57.568,57.5294,57.5584,8634.0
2021-07-13 14:55:00,59.63,59.66,59.61,59.65,6060.0,57.568,57.597,57.5487,57.5873,6060.0
2021-07-13 15:00:00,59.66,59.67,59.61,59.63,8883.0,57.597,57.6066,57.5487,57.568,8883.0
2021-07-13 15:05:00,59.64,59.65,59.59,59.62,9293.0,57.5777,57.5873,57.5294,57.5584,9293.0
2021-07-13 15:10:00,59.65,59.66,59.58,59.59,8122.0,57.5873,57.597,57.5198,57.5294,8122.0
2021-07-13 15:15:00,59.57,59.57,59.53,59.54,9357.0,57.5101,57.5101,57.4715,57.4811,9357.0
2021-07-13 15:20:00,59.54,59.58,59.48,59.5,9280.0,57.4811,57.5198,57.4232,57.4425,9280.0
2021-07-13 15:25:00,59.51,59.55,59.49,59.54,7948.0,57.4522,57.4908,57.4329,57.4811,7948.0
2021-07-13 15:30:00,59.54,59.62,59.51,59.61,19203.0,57.4811,57.5584,57.4522,57.5487,19203.0
2021-07-13 15:35:00,59.6,59.61,59.53,59.58,8671.0,57.5391,57.5487,57.4715,57.5198,8671.0
2021-07-13 15:40:00,59.58,59.61,59.56,59.61,13426.0,57.5198,57.5487,57.5004,57.5487,13426.0
2021-07-13 15:45:00,59.61,59.61,59.48,59.52,37331.0,57.5487,57.5487,57.4232,57.4618,37331.0
2021-07-13 15:50:00,59.52,59.52,59.38,59.47,32526.0,57.4618,57.4618,57.3267,57.4136,32526.0
2021-07-13 15:55:00,59.47,59.48,59.39,59.42,53914.0,57.4136,57.4232,57.3363,57.3653,53914.0
2021-07-14 09:30:00,59.48,59.6,59.36,59.48,19451.0,57.4232,57.5391,57.3074,57.4232,19451.0
2021-07-14 09:35:00,59.51,59.68,59.47,59.55,6772.0,57.4522,57.6163,57.4136,57.4908,6772.0
2021-07-14 09:40:00,59.56,59.56,59.34,59.37,8451.0,57.5004,57.5004,57.2881,57.317,8451.0
2021-07-14 09:45:00,59.35,59.38,59.28,59.32,5448.0,57.2977,57.3267,57.2301,57.2687,5448.0
2021-07-14 09:50:00,59.3,59.32,59.14,59.15,6639.0,57.2494,57.2687,57.095,57.1046,6639.0
2021-07-14 09:55:00,59.17,59.24,59.16,59.16,4520.0,57.1239,57.1915,57.1143,57.1143,4520.0
2021-07-14 10:00:00,59.13,59.25,59.11,59.23,23813.0,57.0853,57.2012,57.066,57.1819,23813.0
2021-07-14 10:05:00,59.23,59.29,59.17,59.23,8491.0,57.1819,57.2398,57.1239,57.1819,8491.0
2021-07-14 10:10:00,59.24,59.24,59.13,59.17,10108.0,57.1915,57.1915,57.0853,57.1239,10108.0
2021-07-14 10:15:00,59.17,59.32,59.14,59.32,8948.0,57.1239,57.2687,57.095,57.2687,8948.0
2021-07-14 10:20:00,59.31,59.33,59.24,59.33,8275.0,57.2591,57.2784,57.1915,57.2784,8275.0
2021-07-14 10:25:00,59.31,59.31,59.12,59.12,5440.0,57.2591,57.2591,57.0757,57.0757,5440.0
2021-07-14 10:30:00,59.09,59.12,59.02,59.06,4917.0,57.0467,57.0757,56.9791,57.0177,4917.0
2021-07-14 10:35:00,59.07,59.1,58.98,59.03,5822.0,57.0274,57.0564,56.9405,56.9888,5822.0
2021-07-14 10:40:00,59.04,59.14,59.04,59.14,1491.0,56.9984,57.095,56.9984,57.095,1491.0
2021-07-14 10:45:00,59.14,59.16,59.07,59.16,4543.0,57.095,57.1143,57.0274,57.1143,4543.0
2021-07-14 10:50:00,59.15,59.16,59.11,59.13,1702.0,57.1046,57.1143,57.066,57.0853,1702.0
2021-07-14 10:55:00,59.13,59.16,59.1,59.11,1800.0,57.0853,57.1143,57.0564,57.066,1800.0
2021-07-14 11:00:00,59.07,59.09,59.02,59.05,6886.0,57.0274,57.0467,56.9791,57.0081,6886.0
2021-07-14 11:05:00,59.06,59.07,58.97,58.98,8028.0,57.0177,57.0274,56.9308,56.9405,8028.0
2021-07-14 11:10:00,58.96,59.03,58.96,59.0,4726.0,56.9212,56.9888,56.9212,56.9598,4726.0
2021-07-14 11:15:00,58.95,58.97,58.88,58.91,6254.0,56.9115,56.9308,56.844,56.8729,6254.0
2021-07-14 11:20:00,58.92,58.94,58.86,58.87,6961.0,56.8826,56.9019,56.8247,56.8343,6961.0
2021-07-14 11:25:00,58.85,58.85,58.76,58.8,6871.0,56.815,56.815,56.7281,56.7667,6871.0
2021-07-14 11:30:00,58.84,58.89,58.82,58.84,4762.0,56.8053,56.8536,56.786,56.8053,4762.0
2021-07-14 11:35:00,58.85,58.85,58.76,58.78,3068.0,56.815,56.815,56.7281,56.7474,3068.0
2021-07-14 11:40:00,58.74,58.74,58.65,58.74,7657.0,56.7088,56.7088,56.6219,56.7088,7657.0
2021-07-14 11:45:00,58.74,58.82,58.73,58.76,39723.0,56.7088,56.786,56.6991,56.7281,39723.0
2021-07-14 11:50:00,58.74,58.79,58.71,58.71,5294.0,56.7088,56.7571,56.6798,56.6798,5294.0
2021-07-14 11:55:00,58.73,58.75,58.64,58.66,6862.0,56.6991,56.7185,56.6123,56.6316,6862.0
2021-07-14 12:00:00,58.68,58.93,58.68,58.93,13627.0,56.6509,56.8922,56.6509,56.8922,13627.0
2021-07-14 12:05:00,58.94,59.01,58.94,58.94,7338.0,56.9019,56.9695,56.9019,56.9019,7338.0
2021-07-14 12:10:00,58.93,58.95,58.87,58.88,9279.0,56.8922,56.9115,56.8343,56.844,9279.0
2021-07-14 12:15:00,58.87,58.91,58.81,58.86,8993.0,56.8343,56.8729,56.7764,56.8247,8993.0
2021-07-14 12:20:00,58.84,58.87,58.82,58.83,6889.0,56.8053,56.8343,56.786,56.7957,6889.0
2021-07-14 12:25:00,58.84,58.86,58.81,58.86,5504.0,56.8053,56.8247,56.7764,56.8247,5504.0
2021-07-14 12:30:00,58.86,58.89,58.8,58.88,7489.0,56.8247,56.8536,56.7667,56.844,7489.0
2021-07-14 12:35:00,58.88,58.94,58.87,58.94,7837.0,56.844,56.9019,56.8343,56.9019,7837.0
2021-07-14 12:40:00,58.92,59.02,58.91,59.02,4610.0,56.8826,56.9791,56.8729,56.9791,4610.0
2021-07-14 12:45:00,59.02,59.02,58.96,59.0,10850.0,56.9791,56.9791,56.9212,56.9598,10850.0
2021-07-14 12:50:00,59.01,59.15,59.0,59.12,10336.0,56.9695,57.1046,56.9598,57.0757,10336.0
2021-07-14 12:55:00,59.1,59.17,59.1,59.12,7741.0,57.0564,57.1239,57.0564,57.0757,7741.0
2021-07-14 13:00:00,59.11,59.14,59.09,59.14,5156.0,57.066,57.095,57.0467,57.095,5156.0
2021-07-14 13:05:00,59.14,59.14,59.09,59.1,4997.0,57.095,57.095,57.0467,57.0564,4997.0
2021-07-14 13:10:00,59.11,59.11,59.05,59.09,5780.0,57.066,57.066,57.0081,57.0467,5780.0
2021-07-14 13:15:00,59.08,59.08,58.96,58.97,6853.0,57.037,57.037,56.9212,56.9308,6853.0
2021-07-14 13:20:00,58.96,59.14,58.95,59.13,23761.0,56.9212,57.095,56.9115,57.0853,23761.0
2021-07-14 13:25:00,59.14,59.15,59.1,59.13,6722.0,57.095,57.1046,57.0564,57.0853,6722.0
2021-07-14 13:30:00,59.13,59.21,59.13,59.19,7844.0,57.0853,57.1625,57.0853,57.1432,7844.0
2021-07-14 13:35:00,59.18,59.19,59.15,59.16,6641.0,57.1336,57.1432,57.1046,57.1143,6641.0
2021-07-14 13:40:00,59.17,59.19,59.13,59.16,16704.0,57.1239,57.1432,57.0853,57.1143,16704.0
2021-07-14 13:45:00,59.15,59.19,59.11,59.16,7698.0,57.1046,57.1432,57.066,57.1143,7698.0
2021-07-14 13:50:00,59.15,59.15,59.1,59.13,5963.0,57.1046,57.1046,57.0564,57.0853,5963.0
2021-07-14 13:55:00,59.12,59.13,59.09,59.12,2244.0,57.0757,57.0853,57.0467,57.0757,2244.0
2021-07-14 14:00:00,59.12,59.17,59.11,59.17,5624.0,57.0757,57.1239,57.066,57.1239,5624.0
2021-07-14 14:05:00,59.15,59.18,59.12,59.12,5555.0,57.1046,57.1336,57.0757,57.0757,5555.0
2021-07-14 14:10:00,59.11,59.22,59.11,59.21,10322.0,57.066,57.1722,57.066,57.1625,10322.0
2021-07-14 14:15:00,59.24,59.25,59.18,59.18,5621.0,57.1915,57.2012,57.1336,57.1336,5621.0
2021-07-14 14:20:00,59.19,59.19,59.14,59.14,3819.0,57.1432,57.1432,57.095,57.095,3819.0
2021-07-14 14:25:00,59.14,59.16,59.08,59.1,3893.0,57.095,57.1143,57.037,57.0564,3893.0
2021-07-14 14:30:00,59.12,59.14,59.06,59.06,9177.0,57.0757,57.095,57.0177,57.0177,9177.0
2021-07-14 14:35:00,59.08,59.12,59.07,59.1,5624.0,57.037,57.0757,57.0274,57.0564,5624.0
2021-07-14 14:40:00,59.11,59.13,59.07,59.09,4466.0,57.066,57.0853,57.0274,57.0467,4466.0
2021-07-14 14:45:00,59.09,59.11,59.08,59.08,2207.0,57.0467,57.066,57.037,57.037,2207.0
2021-07-14 14:50:00,59.1,59.17,59.08,59.13,10291.0,57.0564,57.1239,57.037,57.0853,10291.0
2021-07-14 14:55:00,59.13,59.17,59.09,59.09,8062.0,57.0853,57.1239,57.0467,57.0467,8062.0
2021-07-14 15:00:00,59.12,59.13,59.09,59.09,4028.0,57.0757,57.0853,57.0467,57.0467,4028.0
2021-07-14 15:05:00,59.11,59.15,59.09,59.14,6384.0,57.066,57.1046,57.0467,57.095,6384.0
2021-07-14 15:10:00,59.13,59.15,59.03,59.03,5132.0,57.0853,57.1046,56.9888,56.9888,5132.0
2021-07-14 15:15:00,59.03,59.07,59.01,59.04,7632.0,56.9888,57.0274,56.9695,56.9984,7632.0
2021-07-14 15:20:00,59.05,59.05,58.99,59.03,11775.0,57.0081,57.0081,56.9502,56.9888,11775.0
2021-07-14 15:25:00,59.04,59.04,58.96,58.97,6911.0,56.9984,56.9984,56.9212,56.9308,6911.0
2021-07-14 15:30:00,58.98,58.98,58.91,58.96,17263.0,56.9405,56.9405,56.8729,56.9212,17263.0
2021-07-14 15:35:00,58.97,58.99,58.91,58.94,16074.0,56.9308,56.9502,56.8729,56.9019,16074.0
2021-07-14 15:40:00,58.94,58.95,58.9,58.91,10412.0,56.9019,56.9115,56.8633,56.8729,10412.0
2021-07-14 15:45:00,58.9,58.96,58.89,58.94,15218.0,56.8633,56.9212,56.8536,56.9019,15218.0
2021-07-14 15:50:00,58.92,58.93,58.86,58.87,29157.0,56.8826,56.8922,56.8247,56.8343,29157.0
2021-07-14 15:55:00,58.88,58.96,58.86,58.91,79557.0,56.844,56.9212,56.8247,56.8729,79557.0
2021-07-15 09:30:00,58.69,58.89,58.5,58.66,19925.0,56.6605,56.8536,56.4771,56.6316,19925.0
2021-07-15 09:35:00,58.67,58.69,58.5,58.5,7881.0,56.6412,56.6605,56.4771,56.4771,7881.0
2021-07-15 09:40:00,58.52,58.62,58.31,58.36,11814.0,56.4964,56.593,56.2937,56.3419,11814.0
2021-07-15 09:45:00,58.39,58.46,58.31,58.31,13358.0,56.3709,56.4385,56.2937,56.2937,13358.0
2021-07-15 09:50:00,58.36,58.47,58.34,58.47,8710.0,56.3419,56.4481,56.3226,56.4481,8710.0
2021-07-15 09:55:00,58.48,58.51,58.41,58.5,5195.0,56.4578,56.4868,56.3902,56.4771,5195.0
2021-07-15 10:00:00,58.5,58.73,58.5,58.73,4100.0,56.4771,56.6991,56.4771,56.6991,4100.0
2021-07-15 10:05:00,58.75,58.76,58.64,58.75,3373.0,56.7185,56.7281,56.6123,56.7185,3373.0
2021-07-15 10:10:00,58.77,58.84,58.72,58.84,5183.0,56.7378,56.8053,56.6895,56.8053,5183.0
2021-07-15 10:15:00,58.88,59.05,58.83,59.05,10895.0,56.844,57.0081,56.7957,57.0081,10895.0
2021-07-15 10:20:00,59.02,59.09,59.0,59.09,2142.0,56.9791,57.0467,56.9598,57.0467,2142.0
2021-07-15 10:25:00,59.09,59.12,59.05,59.1,6912.0,57.0467,57.0757,57.0081,57.0564,6912.0
2021-07-15 10:30:00,59.09,59.14,59.07,59.11,9261.0,57.0467,57.095,57.0274,57.066,9261.0
2021-07-15 10:35:00,59.1,59.12,59.03,59.11,3210.0,57.0564,57.0757,56.9888,57.066,3210.0
2021-07-15 10:40:00,59.09,59.1,59.02,59.05,16165.0,57.0467,57.0564,56.9791,57.0081,16165.0
2021-07-15 10:45:00,59.06,59.14,59.06,59.1,6173.0,57.0177,57.095,57.0177,57.0564,6173.0
2021-07-15 10:50:00,59.1,59.18,59.02,59.14,4038.0,57.0564,57.1336,56.9791,57.095,4038.0
2021-07-15 10:55:00,59.14,59.18,59.09,59.13,5281.0,57.095,57.1336,57.0467,57.0853,5281.0
2021-07-15 11:00:00,59.13,59.25,59.09,59.1,26967.0,57.0853,57.2012,57.0467,57.0564,26967.0
2021-07-15 11:05:00,59.11,59.18,59.02,59.04,6946.0,57.066,57.1336,56.9791,56.9984,6946.0
2021-07-15 11:10:00,59.03,59.14,58.96,59.09,9130.0,56.9888,57.095,56.9212,57.0467,9130.0
2021-07-15 11:15:00,59.08,59.16,59.08,59.12,4999.0,57.037,57.1143,57.037,57.0757,4999.0
2021-07-15 11:20:00,59.13,59.13,59.08,59.1,4585.0,57.0853,57.0853,57.037,57.0564,4585.0
2021-07-15 11:25:00,59.12,59.13,59.06,59.11,5617.0,57.0757,57.0853,57.0177,57.066,5617.0
2021-07-15 11:30:00,59.1,59.15,59.05,59.09,7160.0,57.0564,57.1046,57.0081,57.0467,7160.0
2021-07-15 11:35:00,59.11,59.22,59.11,59.22,10021.0,57.066,57.1722,57.066,57.1722,10021.0
2021-07-15 11:40:00,59.22,59.26,59.22,59.25,4645.0,57.1722,57.2108,57.1722,57.2012,4645.0
2021-07-15 11:45:00,59.23,59.32,59.23,59.28,5074.0,57.1819,57.2687,57.1819,57.2301,5074.0
2021-07-15 11:50:00,59.29,59.31,59.27,59.31,1380.0,57.2398,57.2591,57.2205,57.2591,1380.0
2021-07-15 11:55:00,59.3,59.3,59.2,59.21,3602.0,57.2494,57.2494,57.1529,57.1625,3602.0
2021-07-15 12:00:00,59.23,59.26,59.16,59.16,6085.0,57.1819,57.2108,57.1143,57.1143,6085.0
2021-07-15 12:05:00,59.12,59.19,59.1,59.19,14796.0,57.0757,57.1432,57.0564,57.1432,14796.0
2021-07-15 12:10:00,59.17,59.27,59.16,59.26,4100.0,57.1239,57.2205,57.1143,57.2108,4100.0
2021-07-15 12:15:00,59.27,59.27,59.19,59.2,4374.0,57.2205,57.2205,57.1432,57.1529,4374.0
2021-07-15 12:20:00,59.19,59.19,59.15,59.17,6988.0,57.1432,57.1432,57.1046,57.1239,6988.0
2021-07-15 12:25:00,59.15,59.17,59.08,59.11,2877.0,57.1046,57.1239,57.037,57.066,2877.0
2021-07-15 12:30:00,59.09,59.09,59.03,59.03,7772.0,57.0467,57.0467,56.9888,56.9888,7772.0
2021-07-15 12:35:00,59.05,59.08,59.03,59.06,2747.0,57.0081,57.037,56.9888,57.0177,2747.0
2021-07-15 12:40:00,59.06,59.09,59.05,59.09,1714.0,57.0177,57.0467,57.0081,57.0467,1714.0
2021-07-15 12:45:00,59.09,59.09,59.04,59.06,3496.0,57.0467,57.0467,56.9984,57.0177,3496.0
2021-07-15 12:50:00,59.07,59.08,58.96,58.96,17628.0,57.0274,57.037,56.9212,56.9212,17628.0
2021-07-15 12:55:00,58.95,58.96,58.89,58.89,6345.0,56.9115,56.9212,56.8536,56.8536,6345.0
2021-07-15 13:00:00,58.89,58.91,58.82,58.85,5199.0,56.8536,56.8729,56.786,56.815,5199.0
2021-07-15 13:05:00,58.85,58.89,58.81,58.89,6394.0,56.815,56.8536,56.7764,56.8536,6394.0
2021-07-15 13:10:00,58.87,58.87,58.75,58.75,4341.0,56.8343,56.8343,56.7185,56.7185,4341.0
2021-07-15 13:15:00,58.74,58.75,58.65,58.65,6964.0,56.7088,56.7185,56.6219,56.6219,6964.0
2021-07-15 13:20:00,58.65,58.68,58.63,58.63,4973.0,56.6219,56.6509,56.6026,56.6026,4973.0
2021-07-15 13:25:00,58.64,58.65,58.61,58.61,3781.0,56.6123,56.6219,56.5833,56.5833,3781.0
2021-07-15 13:30:00,58.61,58.61,58.5,58.51,10091.0,56.5833,56.5833,56.4771,56.4868,10091.0
2021-07-15 13:35:00,58.51,58.56,58.48,58.48,10553.0,56.4868,56.535,56.4578,56.4578,10553.0
2021-07-15 13:40:00,58.49,58.53,58.42,58.43,5835.0,56.4674,56.5061,56.3999,56.4095,5835.0
2021-07-15 13:45:00,58.44,58.51,58.41,58.47,9826.0,56.4192,56.4868,56.3902,56.4481,9826.0
2021-07-15 13:50:00,58.47,58.54,58.45,58.45,7845.0,56.4481,56.5157,56.4288,56.4288,7845.0
2021-07-15 13:55:00,58.43,58.46,58.41,58.44,5456.0,56.4095,56.4385,56.3902,56.4192,5456.0
2021-07-15 14:00:00,58.45,58.51,58.44,58.45,9191.0,56.4288,56.4868,56.4192,56.4288,9191.0
2021-07-15 14:05:00,58.45,58.55,58.45,58.53,3698.0,56.4288,56.5254,56.4288,56.5061,3698.0
2021-07-15 14:10:00,58.53,58.59,58.52,58.59,5397.0,56.5061,56.564,56.4964,56.564,5397.0
2021-07-15 14:15:00,58.6,58.63,58.59,58.59,4072.0,56.5736,56.6026,56.564,56.564,4072.0
2021-07-15 14:20:00,58.6,58.66,58.59,58.66,2515.0,56.5736,56.6316,56.564,56.6316,2515.0
2021-07-15 14:25:00,58.66,58.68,58.58,58.61,6694.0,56.6316,56.6509,56.5543,56.5833,6694.0
2021-07-15 14:30:00,58.6,58.61,58.53,58.56,20582.0,56.5736,56.5833,56.5061,56.535,20582.0
2021-07-15 14:35:00,58.58,58.6,58.55,58.56,15592.0,56.5543,56.5736,56.5254,56.535,15592.0
2021-07-15 14:40:00,58.54,58.66,58.52,58.66,7315.0,56.5157,56.6316,56.4964,56.6316,7315.0
2021-07-15 14:45:00,58.69,58.78,58.66,58.77,10835.0,56.6605,56.7474,56.6316,56.7378,10835.0
2021-07-15 14:50:00,58.78,58.78,58.71,58.71,10755.0,56.7474,56.7474,56.6798,56.6798,10755.0
2021-07-15 14:55:00,58.7,58.74,58.68,58.72,5969.0,56.6702,56.7088,56.6509,56.6895,5969.0
2021-07-15 15:00:00,58.72,58.78,58.7,58.77,10458.0,56.6895,56.7474,56.6702,56.7378,10458.0
2021-07-15 15:05:00,58.78,58.86,58.72,58.84,13682.0,56.7474,56.8247,56.6895,56.8053,13682.0
2021-07-15 15:10:00,58.84,58.88,58.8,58.83,11938.0,56.8053,56.844,56.7667,56.7957,11938.0
2021-07-15 15:15:00,58.83,58.87,58.82,58.87,9205.0,56.7957,56.8343,56.786,56.8343,9205.0
2021-07-15 15:20:00,58.87,58.88,58.81,58.86,11471.0,56.8343,56.844,56.7764,56.8247,11471.0
2021-07-15 15:25:00,58.86,58.94,58.85,58.93,16599.0,56.8247,56.9019,56.815,56.8922,16599.0
2021-07-15 15:30:00,58.92,58.94,58.9,58.93,20117.0,56.8826,56.9019,56.8633,56.8922,20117.0
2021-07-15 15:35:00,58.93,58.98,58.9,58.91,25673.0,56.8922,56.9405,56.8633,56.8729,25673.0
2021-07-15 15:40:00,58.91,58.91,58.81,58.82,26731.0,56.8729,56.8729,56.7764,56.786,26731.0
2021-07-15 15:45:00,58.82,58.84,58.78,58.8,35149.0,56.786,56.8053,56.7474,56.7667,35149.0
2021-07-15 15:50:00,58.8,58.89,58.78,58.89,53702.0,56.7667,56.8536,56.7474,56.8536,53702.0
2021-07-15 15:55:00,58.89,58.91,58.82,58.83,102730.0,56.8536,56.8729,56.786,56.7957,102730.0
2021-07-16 09:30:00,59.15,59.2,58.85,58.85,9015.0,57.1046,57.1529,56.815,56.815,9015.0
2021-07-16 09:35:00,58.9,58.95,58.83,58.86,4326.0,56.8633,56.9115,56.7957,56.8247,4326.0
2021-07-16 09:40:00,58.82,58.89,58.74,58.74,5666.0,56.786,56.8536,56.7088,56.7088,5666.0
2021-07-16 09:45:00,58.76,58.84,58.76,58.78,2324.0,56.7281,56.8053,56.7281,56.7474,2324.0
2021-07-16 09:50:00,58.83,58.89,58.83,58.88,3063.0,56.7957,56.8536,56.7957,56.844,3063.0
2021-07-16 09:55:00,58.87,58.9,58.85,58.88,2635.0,56.8343,56.8633,56.815,56.844,2635.0
2021-07-16 10:00:00,58.91,58.91,58.68,58.78,4428.0,56.8729,56.8729,56.6509,56.7474,4428.0
2021-07-16 10:05:00,58.78,58.85,58.77,58.84,3232.0,56.7474,56.815,56.7378,56.8053,3232.0
2021-07-16 10:10:00,58.81,58.81,58.69,58.69,2828.0,56.7764,56.7764,56.6605,56.6605,2828.0
2021-07-16 10:15:00,58.68,58.73,58.64,58.73,21911.0,56.6509,56.6991,56.6123,56.6991,21911.0
2021-07-16 10:20:00,58.73,58.73,58.62,58.62,5707.0,56.6991,56.6991,56.593,56.593,5707.0
2021-07-16 10:25:00,58.61,58.66,58.53,58.62,4329.0,56.5833,56.6316,56.5061,56.593,4329.0
2021-07-16 10:30:00,58.66,58.76,58.66,58.76,1742.0,56.6316,56.7281,56.6316,56.7281,1742.0
2021-07-16 10:35:00,58.75,58.75,58.65,58.73,4251.0,56.7185,56.7185,56.6219,56.6991,4251.0
2021-07-16 10:40:00,58.76,58.76,58.68,58.74,7019.0,56.7281,56.7281,56.6509,56.7088,7019.0
2021-07-16 10:45:00,58.74,58.79,58.7,58.7,4414.0,56.7088,56.7571,56.6702,56.6702,4414.0
2021-07-16 10:50:00,58.7,58.72,58.63,58.71,6667.0,56.6702,56.6895,56.6026,56.6798,6667.0
2021-07-16 10:55:00,58.71,58.78,58.71,58.73,4874.0,56.6798,56.7474,56.6798,56.6991,4874.0
2021-07-16 11:00:00,58.74,58.77,58.68,58.68,5959.0,56.7088,56.7378,56.6509,56.6509,5959.0
2021-07-16 11:05:00,58.71,58.73,58.65,58.73,1924.0,56.6798,56.6991,56.6219,56.6991,1924.0
2021-07-16 11:10:00,58.69,58.75,58.67,58.7,5791.0,56.6605,56.7185,56.6412,56.6702,5791.0
2021-07-16 11:15:00,58.69,58.76,58.67,58.71,4734.0,56.6605,56.7281,56.6412,56.6798,4734.0
2021-07-16 11:20:00,58.73,58.76,58.69,58.7,2450.0,56.6991,56.7281,56.6605,56.6702,2450.0
2021-07-16 11:25:00,58.69,58.75,58.66,58.72,7544.0,56.6605,56.7185,56.6316,56.6895,7544.0
2021-07-16 11:30:00,58.72,58.79,58.72,58.79,3400.0,56.6895,56.7571,56.6895,56.7571,3400.0
2021-07-16 11:35:00,58.79,58.83,58.77,58.82,3196.0,56.7571,56.7957,56.7378,56.786,3196.0
2021-07-16 11:40:00,58.82,58.85,58.82,58.84,2286.0,56.786,56.815,56.786,56.8053,2286.0
2021-07-16 11:45:00,58.83,58.84,58.77,58.78,3530.0,56.7957,56.8053,56.7378,56.7474,3530.0
2021-07-16 11:50:00,58.79,58.82,58.78,58.8,3078.0,56.7571,56.786,56.7474,56.7667,3078.0
2021-07-16 11:55:00,58.8,58.84,58.8,58.83,2835.0,56.7667,56.8053,56.7667,56.7957,2835.0
2021-07-16 12:00:00,58.84,58.85,58.8,58.84,1756.0,56.8053,56.815,56.7667,56.8053,1756.0
2021-07-16 12:05:00,58.82,58.82,58.77,58.77,1041.0,56.786,56.786,56.7378,56.7378,1041.0
2021-07-16 12:10:00,58.8,58.82,58.8,58.81,1400.0,56.7667,56.786,56.7667,56.7764,1400.0
2021-07-16 12:15:00,58.83,58.86,58.81,58.82,2780.0,56.7957,56.8247,56.7764,56.786,2780.0
2021-07-16 12:20:00,58.83,58.86,58.81,58.81,5426.0,56.7957,56.8247,56.7764,56.7764,5426.0
2021-07-16 12:25:00,58.81,58.81,58.78,58.79,2115.0,56.7764,56.7764,56.7474,56.7571,2115.0
2021-07-16 12:30:00,58.77,58.77,58.73,58.77,3306.0,56.7378,56.7378,56.6991,56.7378,3306.0
2021-07-16 12:35:00,58.77,58.8,58.75,58.76,3889.0,56.7378,56.7667,56.7185,56.7281,3889.0
2021-07-16 12:40:00,58.74,58.76,58.73,58.75,2747.0,56.7088,56.7281,56.6991,56.7185,2747.0
2021-07-16 12:45:00,58.77,58.84,58.77,58.82,12236.0,56.7378,56.8053,56.7378,56.786,12236.0
2021-07-16 12:50:00,58.83,58.9,58.8,58.86,5369.0,56.7957,56.8633,56.7667,56.8247,5369.0
2021-07-16 12:55:00,58.88,58.88,58.86,58.86,1500.0,56.844,56.844,56.8247,56.8247,1500.0
2021-07-16 13:00:00,58.86,58.88,58.82,58.85,7094.0,56.8247,56.844,56.786,56.815,7094.0
2021-07-16 13:05:00,58.84,58.85,58.81,58.85,3247.0,56.8053,56.815,56.7764,56.815,3247.0
2021-07-16 13:10:00,58.85,58.85,58.8,58.81,3150.0,56.815,56.815,56.7667,56.7764,3150.0
2021-07-16 13:15:00,58.81,58.83,58.79,58.83,15740.0,56.7764,56.7957,56.7571,56.7957,15740.0
2021-07-16 13:20:00,58.85,58.87,58.84,58.85,7162.0,56.815,56.8343,56.8053,56.815,7162.0
2021-07-16 13:25:00,58.83,58.84,58.74,58.76,4247.0,56.7957,56.8053,56.7088,56.7281,4247.0
2021-07-16 13:30:00,58.76,58.79,58.75,58.75,6329.0,56.7281,56.7571,56.7185,56.7185,6329.0
2021-07-16 13:35:00,58.77,58.8,58.75,58.77,4277.0,56.7378,56.7667,56.7185,56.7378,4277.0
2021-07-16 13:40:00,58.76,58.78,58.71,58.73,7160.0,56.7281,56.7474,56.6798,56.6991,7160.0
2021-07-16 13:45:00,58.72,58.74,58.7,58.7,4810.0,56.6895,56.7088,56.6702,56.6702,4810.0
2021-07-16 13:50:00,58.72,58.73,58.68,58.69,3524.0,56.6895,56.6991,56.6509,56.6605,3524.0
2021-07-16 13:55:00,58.69,58.69,58.6,58.63,6904.0,56.6605,56.6605,56.5736,56.6026,6904.0
2021-07-16 14:00:00,58.64,58.64,58.52,58.55,3917.0,56.6123,56.6123,56.4964,56.5254,3917.0
2021-07-16 14:05:00,58.55,58.59,58.53,58.56,5661.0,56.5254,56.564,56.5061,56.535,5661.0
2021-07-16 14:10:00,58.58,58.64,58.58,58.63,5121.0,56.5543,56.6123,56.5543,56.6026,5121.0
2021-07-16 14:15:00,58.67,58.71,58.65,58.67,5224.0,56.6412,56.6798,56.6219,56.6412,5224.0
2021-07-16 14:20:00,58.67,58.68,58.63,58.65,4826.0,56.6412,56.6509,56.6026,56.6219,4826.0
2021-07-16 14:25:00,58.65,58.67,58.62,58.63,6549.0,56.6219,56.6412,56.593,56.6026,6549.0
2021-07-16 14:30:00,58.65,58.69,58.6,58.62,9424.0,56.6219,56.6605,56.5736,56.593,9424.0
2021-07-16 14:35:00,58.63,58.68,58.62,58.63,12027.0,56.6026,56.6509,56.593,56.6026,12027.0
2021-07-16 14:40:00,58.64,58.64,58.59,58.61,6005.0,56.6123,56.6123,56.564,56.5833,6005.0
2021-07-16 14:45:00,58.6,58.6,58.51,58.53,8542.0,56.5736,56.5736,56.4868,56.5061,8542.0
2021-07-16 14:50:00,58.53,58.58,58.52,58.55,6185.0,56.5061,56.5543,56.4964,56.5254,6185.0
2021-07-16 14:55:00,58.55,58.57,58.54,58.56,6386.0,56.5254,56.5447,56.5157,56.535,6386.0
2021-07-16 15:00:00,58.54,58.55,58.47,58.49,15046.0,56.5157,56.5254,56.4481,56.4674,15046.0
2021-07-16 15:05:00,58.51,58.53,58.44,58.48,12024.0,56.4868,56.5061,56.4192,56.4578,12024.0
2021-07-16 15:10:00,58.5,58.52,58.45,58.47,9512.0,56.4771,56.4964,56.4288,56.4481,9512.0
2021-07-16 15:15:00,58.47,58.56,58.45,58.56,14077.0,56.4481,56.535,56.4288,56.535,14077.0
2021-07-16 15:20:00,58.55,58.57,58.52,58.52,22090.0,56.5254,56.5447,56.4964,56.4964,22090.0
2021-07-16 15:25:00,58.53,58.53,58.45,58.49,16734.0,56.5061,56.5061,56.4288,56.4674,16734.0
2021-07-16 15:30:00,58.49,58.49,58.35,58.37,24717.0,56.4674,56.4674,56.3323,56.3516,24717.0
2021-07-16 15:35:00,58.36,58.38,58.31,58.32,17699.0,56.3419,56.3613,56.2937,56.3033,17699.0
2021-07-16 15:40:00,58.32,58.38,58.31,58.31,30281.0,56.3033,56.3613,56.2937,56.2937,30281.0
2021-07-16 15:45:00,58.32,58.34,58.24,58.25,22506.0,56.3033,56.3226,56.2261,56.2357,22506.0
2021-07-16 15:50:00,58.26,58.34,58.17,58.23,54665.0,56.2454,56.3226,56.1585,56.2164,54665.0
2021-07-16 15:55:00,58.25,58.27,58.19,58.27,87379.0,56.2357,56.2551,56.1778,56.2551,87379.0
2021-07-19 09:30:00,57.08,57.5,56.8,57.36,69662.0,55.1062,55.5117,54.8359,55.3765,69662.0
2021-07-19 09:35:00,57.33,57.42,57.2,57.2,13988.0,55.3476,55.4344,55.2221,55.2221,13988.0
2021-07-19 09:40:00,57.07,57.25,57.05,57.25,19393.0,55.0965,55.2703,55.0772,55.2703,19393.0
2021-07-19 09:45:00,57.22,57.4,57.21,57.29,11459.0,55.2414,55.4151,55.2317,55.3089,11459.0
2021-07-19 09:50:00,57.3,57.3,57.1,57.13,12634.0,55.3186,55.3186,55.1255,55.1545,12634.0
2021-07-19 09:55:00,57.13,57.32,57.1,57.26,22062.0,55.1545,55.3379,55.1255,55.28,22062.0
2021-07-19 10:00:00,57.26,57.32,57.12,57.15,27486.0,55.28,55.3379,55.1448,55.1738,27486.0
2021-07-19 10:05:00,57.17,57.23,57.1,57.17,34859.0,55.1931,55.251,55.1255,55.1931,34859.0
2021-07-19 10:10:00,57.18,57.34,57.18,57.28,12817.0,55.2027,55.3572,55.2027,55.2993,12817.0
2021-07-19 10:15:00,57.25,57.3,56.97,57.04,19880.0,55.2703,55.3186,55.0,55.0676,19880.0
2021-07-19 10:20:00,57.03,57.21,57.0,57.16,19226.0,55.0579,55.2317,55.029,55.1834,19226.0
2021-07-19 10:25:00,57.15,57.23,57.12,57.21,14132.0,55.1738,55.251,55.1448,55.2317,14132.0
2021-07-19 10:30:00,57.2,57.35,57.16,57.35,9627.0,55.2221,55.3669,55.1834,55.3669,9627.0
2021-07-19 10:35:00,57.34,57.47,57.28,57.46,13853.0,55.3572,55.4827,55.2993,55.4731,13853.0
2021-07-19 10:40:00,57.45,57.57,57.39,57.56,9234.0,55.4634,55.5793,55.4055,55.5696,9234.0
2021-07-19 10:45:00,57.58,57.58,57.49,57.5,18350.0,55.5889,55.5889,55.502,55.5117,18350.0
2021-07-19 10:50:00,57.49,57.51,57.36,57.38,20080.0,55.502,55.5213,55.3765,55.3958,20080.0
2021-07-19 10:55:00,57.39,57.4,57.29,57.4,12225.0,55.4055,55.4151,55.3089,55.4151,12225.0
2021-07-19 11:00:00,57.41,57.53,57.3,57.48,18384.0,55.4248,55.5406,55.3186,55.4924,18384.0
2021-07-19 11:05:00,57.49,57.52,57.43,57.48,9411.0,55.502,55.531,55.4441,55.4924,9411.0
2021-07-19 11:10:00,57.5,57.61,57.49,57.59,11423.0,55.5117,55.6179,55.502,55.5986,11423.0
2021-07-19 11:15:00,57.6,57.61,57.54,57.54,12540.0,55.6082,55.6179,55.5503,55.5503,12540.0
2021-07-19 11:20:00,57.54,57.55,57.44,57.45,10895.0,55.5503,55.56,55.4538,55.4634,10895.0
2021-07-19 11:25:00,57.45,57.56,57.43,57.52,13262.0,55.4634,55.5696,55.4441,55.531,13262.0
2021-07-19 11:30:00,57.52,57.66,57.5,57.62,9978.0,55.531,55.6661,55.5117,55.6275,9978.0
2021-07-19 11:35:00,57.61,57.68,57.59,57.68,8825.0,55.6179,55.6855,55.5986,55.6855,8825.0
2021-07-19 11:40:00,57.67,57.7,57.63,57.7,9575.0,55.6758,55.7048,55.6372,55.7048,9575.0
2021-07-19 11:45:00,57.72,57.75,57.65,57.67,4585.0,55.7241,55.753,55.6565,55.6758,4585.0
2021-07-19 11:50:00,57.69,57.7,57.62,57.63,6545.0,55.6951,55.7048,55.6275,55.6372,6545.0
2021-07-19 11:55:00,57.64,57.76,57.62,57.69,5997.0,55.6468,55.7627,55.6275,55.6951,5997.0
2021-07-19 12:00:00,57.7,57.7,57.5,57.5,3515.0,55.7048,55.7048,55.5117,55.5117,3515.0
2021-07-19 12:05:00,57.5,57.51,57.45,57.45,6549.0,55.5117,55.5213,55.4634,55.4634,6549.0
2021-07-19 12:10:00,57.44,57.45,57.41,57.44,3266.0,55.4538,55.4634,55.4248,55.4538,3266.0
2021-07-19 12:15:00,57.42,57.48,57.29,57.34,4488.0,55.4344,55.4924,55.3089,55.3572,4488.0
2021-07-19 12:20:00,57.33,57.33,57.27,57.3,2406.0,55.3476,55.3476,55.2896,55.3186,2406.0
2021-07-19 12:25:00,57.31,57.35,57.19,57.2,9400.0,55.3283,55.3669,55.2124,55.2221,9400.0
2021-07-19 12:30:00,57.21,57.21,57.15,57.19,6937.0,55.2317,55.2317,55.1738,55.2124,6937.0
2021-07-19 12:35:00,57.19,57.2,57.12,57.13,5259.0,55.2124,55.2221,55.1448,55.1545,5259.0
2021-07-19 12:40:00,57.13,57.13,56.98,57.04,21534.0,55.1545,55.1545,55.0097,55.0676,21534.0
2021-07-19 12:45:00,57.04,57.12,57.02,57.09,6670.0,55.0676,55.1448,55.0483,55.1159,6670.0
2021-07-19 12:50:00,57.07,57.19,57.07,57.18,6613.0,55.0965,55.2124,55.0965,55.2027,6613.0
2021-07-19 12:55:00,57.19,57.19,57.13,57.15,5606.0,55.2124,55.2124,55.1545,55.1738,5606.0
2021-07-19 13:00:00,57.15,57.27,57.13,57.26,7001.0,55.1738,55.2896,55.1545,55.28,7001.0
2021-07-19 13:05:00,57.27,57.29,57.22,57.26,3635.0,55.2896,55.3089,55.2414,55.28,3635.0
2021-07-19 13:10:00,57.28,57.28,57.17,57.19,10587.0,55.2993,55.2993,55.1931,55.2124,10587.0
2021-07-19 13:15:00,57.2,57.29,57.19,57.26,7143.0,55.2221,55.3089,55.2124,55.28,7143.0
2021-07-19 13:20:00,57.23,57.28,57.16,57.25,5980.0,55.251,55.2993,55.1834,55.2703,5980.0
2021-07-19 13:25:00,57.26,57.26,57.15,57.22,9009.0,55.28,55.28,55.1738,55.2414,9009.0
2021-07-19 13:30:00,57.21,57.21,57.08,57.15,9623.0,55.2317,55.2317,55.1062,55.1738,9623.0
2021-07-19 13:35:00,57.17,57.29,57.17,57.25,11582.0,55.1931,55.3089,55.1931,55.2703,11582.0
2021-07-19 13:40:00,57.25,57.27,57.12,57.16,7971.0,55.2703,55.2896,55.1448,55.1834,7971.0
2021-07-19 13:45:00,57.17,57.24,57.14,57.14,17133.0,55.1931,55.2607,55.1641,55.1641,17133.0
2021-07-19 13:50:00,57.14,57.21,57.08,57.21,11234.0,55.1641,55.2317,55.1062,55.2317,11234.0
2021-07-19 13:55:00,57.24,57.24,57.15,57.18,7452.0,55.2607,55.2607,55.1738,55.2027,7452.0
2021-07-19 14:00:00,57.16,57.42,57.15,57.35,13707.0,55.1834,55.4344,55.1738,55.3669,13707.0
2021-07-19 14:05:00,57.37,57.38,57.26,57.29,11762.0,55.3862,55.3958,55.28,55.3089,11762.0
2021-07-19 14:10:00,57.29,57.46,57.28,57.39,10015.0,55.3089,55.4731,55.2993,55.4055,10015.0
2021-07-19 14:15:00,57.4,57.54,57.4,57.48,8373.0,55.4151,55.5503,55.4151,55.4924,8373.0
2021-07-19 14:20:00,57.48,57.52,57.43,57.46,8879.0,55.4924,55.531,55.4441,55.4731,8879.0
2021-07-19 14:25:00,57.47,57.53,57.41,57.51,12427.0,55.4827,55.5406,55.4248,55.5213,12427.0
2021-07-19 14:30:00,57.51,57.52,57.35,57.4,19644.0,55.5213,55.531,55.3669,55.4151,19644.0
2021-07-19 14:35:00,57.41,57.43,57.32,57.35,12933.0,55.4248,55.4441,55.3379,55.3669,12933.0
2021-07-19 14:40:00,57.35,57.43,57.34,57.35,14821.0,55.3669,55.4441,55.3572,55.3669,14821.0
2021-07-19 14:45:00,57.38,57.39,57.35,57.38,10286.0,55.3958,55.4055,55.3669,55.3958,10286.0
2021-07-19 14:50:00,57.38,57.43,57.33,57.36,12635.0,55.3958,55.4441,55.3476,55.3765,12635.0
2021-07-19 14:55:00,57.4,57.46,57.33,57.34,18720.0,55.4151,55.4731,55.3476,55.3572,18720.0
2021-07-19 15:00:00,57.36,57.4,57.32,57.38,10788.0,55.3765,55.4151,55.3379,55.3958,10788.0
2021-07-19 15:05:00,57.39,57.39,57.32,57.34,13944.0,55.4055,55.4055,55.3379,55.3572,13944.0
2021-07-19 15:10:00,57.33,57.38,57.32,57.33,11452.0,55.3476,55.3958,55.3379,55.3476,11452.0
2021-07-19 15:15:00,57.34,57.37,57.3,57.32,12411.0,55.3572,55.3862,55.3186,55.3379,12411.0
2021-07-19 15:20:00,57.33,57.36,57.31,57.35,11093.0,55.3476,55.3765,55.3283,55.3669,11093.0
2021-07-19 15:25:00,57.35,57.4,57.34,57.38,15256.0,55.3669,55.4151,55.3572,55.3958,15256.0
2021-07-19 15:30:00,57.38,57.39,57.32,57.37,22190.0,55.3958,55.4055,55.3379,55.3862,22190.0
2021-07-19 15:35:00,57.37,57.4,57.35,57.4,23864.0,55.3862,55.4151,55.3669,55.4151,23864.0
2021-07-19 15:40:00,57.39,57.4,57.34,57.35,29710.0,55.4055,55.4151,55.3572,55.3669,29710.0
2021-07-19 15:45:00,57.35,57.42,57.32,57.41,39645.0,55.3669,55.4344,55.3379,55.4248,39645.0
2021-07-19 15:50:00,57.41,57.41,57.32,57.35,61078.0,55.4248,55.4248,55.3379,55.3669,61078.0
2021-07-19 15:55:00,57.36,57.4,57.32,57.37,117222.0,55.3765,55.4151,55.3379,55.3862,117222.0
2021-07-20 09:30:00,57.74,57.74,57.44,57.63,30452.0,55.7434,55.7434,55.4538,55.6372,30452.0
2021-07-20 09:35:00,57.73,57.77,57.56,57.71,19583.0,55.7337,55.7723,55.5696,55.7144,19583.0
2021-07-20 09:40:00,57.7,57.77,57.62,57.76,10806.0,55.7048,55.7723,55.6275,55.7627,10806.0
2021-07-20 09:45:00,57.75,57.8,57.68,57.79,16277.0,55.753,55.8013,55.6855,55.7917,16277.0
2021-07-20 09:50:00,57.79,57.88,57.73,57.88,12861.0,55.7917,55.8785,55.7337,55.8785,12861.0
2021-07-20 09:55:00,57.89,58.04,57.87,58.03,19773.0,55.8882,56.033,55.8689,56.0234,19773.0
2021-07-20 10:00:00,58.04,58.21,58.03,58.07,15698.0,56.033,56.1971,56.0234,56.062,15698.0
2021-07-20 10:05:00,58.08,58.22,58.07,58.19,12115.0,56.0716,56.2068,56.062,56.1778,12115.0
2021-07-20 10:10:00,58.17,58.35,58.13,58.32,19933.0,56.1585,56.3323,56.1199,56.3033,19933.0
2021-07-20 10:15:00,58.3,58.39,58.29,58.39,10656.0,56.284,56.3709,56.2744,56.3709,10656.0
2021-07-20 10:20:00,58.38,58.48,58.37,58.47,13791.0,56.3613,56.4578,56.3516,56.4481,13791.0
2021-07-20 10:25:00,58.46,58.48,58.35,58.38,14135.0,56.4385,56.4578,56.3323,56.3613,14135.0
2021-07-20 10:30:00,58.38,58.38,58.24,58.3,15980.0,56.3613,56.3613,56.2261,56.284,15980.0
2021-07-20 10:35:00,58.3,58.35,58.29,58.32,30302.0,56.284,56.3323,56.2744,56.3033,30302.0
2021-07-20 10:40:00,58.32,58.38,58.32,58.36,30073.0,56.3033,56.3613,56.3033,56.3419,30073.0
2021-07-20 10:45:00,58.36,58.54,58.36,58.53,13860.0,56.3419,56.5157,56.3419,56.5061,13860.0
2021-07-20 10:50:00,58.56,58.59,58.47,58.58,33112.0,56.535,56.564,56.4481,56.5543,33112.0
2021-07-20 10:55:00,58.57,58.64,58.53,58.58,13651.0,56.5447,56.6123,56.5061,56.5543,13651.0
2021-07-20 11:00:00,58.58,58.62,58.56,58.61,41991.0,56.5543,56.593,56.535,56.5833,41991.0
2021-07-20 11:05:00,58.62,58.63,58.49,58.5,13209.0,56.593,56.6026,56.4674,56.4771,13209.0
2021-07-20 11:10:00,58.51,58.55,58.39,58.39,28471.0,56.4868,56.5254,56.3709,56.3709,28471.0
2021-07-20 11:15:00,58.4,58.55,58.36,58.55,12866.0,56.3806,56.5254,56.3419,56.5254,12866.0
2021-07-20 11:20:00,58.56,58.58,58.5,58.51,17108.0,56.535,56.5543,56.4771,56.4868,17108.0
2021-07-20 11:25:00,58.54,58.58,58.44,58.45,14818.0,56.5157,56.5543,56.4192,56.4288,14818.0
2021-07-20 11:30:00,58.44,58.45,58.36,58.41,16089.0,56.4192,56.4288,56.3419,56.3902,16089.0
2021-07-20 11:35:00,58.4,58.49,58.38,58.46,9179.0,56.3806,56.4674,56.3613,56.4385,9179.0
2021-07-20 11:40:00,58.45,58.46,58.37,58.42,12305.0,56.4288,56.4385,56.3516,56.3999,12305.0
2021-07-20 11:45:00,58.42,58.54,58.39,58.47,12605.0,56.3999,56.5157,56.3709,56.4481,12605.0
2021-07-20 11:50:00,58.48,58.57,58.48,58.57,9262.0,56.4578,56.5447,56.4578,56.5447,9262.0
2021-07-20 11:55:00,58.55,58.55,58.45,58.48,13644.0,56.5254,56.5254,56.4288,56.4578,13644.0
2021-07-20 12:00:00,58.48,58.52,58.38,58.38,12078.0,56.4578,56.4964,56.3613,56.3613,12078.0
2021-07-20 12:05:00,58.4,58.43,58.34,58.43,12103.0,56.3806,56.4095,56.3226,56.4095,12103.0
2021-07-20 12:10:00,58.46,58.46,58.45,58.46,6474.0,56.4385,56.4385,56.4288,56.4385,6474.0
2021-07-20 12:15:00,58.46,58.48,58.43,58.47,8455.0,56.4385,56.4578,56.4095,56.4481,8455.0
2021-07-20 12:20:00,58.47,58.6,58.47,58.6,8784.0,56.4481,56.5736,56.4481,56.5736,8784.0
2021-07-20 12:25:00,58.62,58.7,58.62,58.69,4517.0,56.593,56.6702,56.593,56.6605,4517.0
2021-07-20 12:30:00,58.69,58.7,58.66,58.68,6196.0,56.6605,56.6702,56.6316,56.6509,6196.0
2021-07-20 12:35:00,58.68,58.69,58.6,58.61,12045.0,56.6509,56.6605,56.5736,56.5833,12045.0
2021-07-20 12:40:00,58.61,58.64,58.59,58.61,10451.0,56.5833,56.6123,56.564,56.5833,10451.0
2021-07-20 12:45:00,58.61,58.69,58.57,58.64,13058.0,56.5833,56.6605,56.5447,56.6123,13058.0
2021-07-20 12:50:00,58.64,58.75,58.63,58.7,10602.0,56.6123,56.7185,56.6026,56.6702,10602.0
2021-07-20 12:55:00,58.7,58.75,58.7,58.72,17110.0,56.6702,56.7185,56.6702,56.6895,17110.0
2021-07-20 13:00:00,58.71,58.72,58.56,58.56,18623.0,56.6798,56.6895,56.535,56.535,18623.0
2021-07-20 13:05:00,58.55,58.56,58.49,58.5,3723.0,56.5254,56.535,56.4674,56.4771,3723.0
2021-07-20 13:10:00,58.49,58.61,58.48,58.59,9457.0,56.4674,56.5833,56.4578,56.564,9457.0
2021-07-20 13:15:00,58.59,58.63,58.57,58.61,10569.0,56.564,56.6026,56.5447,56.5833,10569.0
2021-07-20 13:20:00,58.6,58.65,58.53,58.56,12597.0,56.5736,56.6219,56.5061,56.535,12597.0
2021-07-20 13:25:00,58.5,58.55,58.49,58.54,6637.0,56.4771,56.5254,56.4674,56.5157,6637.0
2021-07-20 13:30:00,58.54,58.6,58.52,58.58,14615.0,56.5157,56.5736,56.4964,56.5543,14615.0
2021-07-20 13:35:00,58.58,58.61,58.56,58.58,11653.0,56.5543,56.5833,56.535,56.5543,11653.0
2021-07-20 13:40:00,58.57,58.61,58.55,58.57,15722.0,56.5447,56.5833,56.5254,56.5447,15722.0
2021-07-20 13:45:00,58.55,58.61,58.49,58.51,20636.0,56.5254,56.5833,56.4674,56.4868,20636.0
2021-07-20 13:50:00,58.51,58.58,58.49,58.56,11750.0,56.4868,56.5543,56.4674,56.535,11750.0
2021-07-20 13:55:00,58.58,58.63,58.55,58.55,14002.0,56.5543,56.6026,56.5254,56.5254,14002.0
2021-07-20 14:00:00,58.58,58.64,58.58,58.61,21052.0,56.5543,56.6123,56.5543,56.5833,21052.0
2021-07-20 14:05:00,58.61,58.7,58.6,58.65,14679.0,56.5833,56.6702,56.5736,56.6219,14679.0
2021-07-20 14:10:00,58.66,58.66,58.6,58.6,15870.0,56.6316,56.6316,56.5736,56.5736,15870.0
2021-07-20 14:15:00,58.61,58.66,58.59,58.65,7903.0,56.5833,56.6316,56.564,56.6219,7903.0
2021-07-20 14:20:00,58.65,58.65,58.55,58.56,9118.0,56.6219,56.6219,56.5254,56.535,9118.0
2021-07-20 14:25:00,58.57,58.62,58.57,58.61,16304.0,56.5447,56.593,56.5447,56.5833,16304.0
2021-07-20 14:30:00,58.62,58.65,58.61,58.62,10468.0,56.593,56.6219,56.5833,56.593,10468.0
2021-07-20 14:35:00,58.63,58.67,58.62,58.64,10701.0,56.6026,56.6412,56.593,56.6123,10701.0
2021-07-20 14:40:00,58.63,58.69,58.63,58.67,12059.0,56.6026,56.6605,56.6026,56.6412,12059.0
2021-07-20 14:45:00,58.67,58.68,58.6,58.63,11022.0,56.6412,56.6509,56.5736,56.6026,11022.0
2021-07-20 14:50:00,58.65,58.72,58.65,58.71,14764.0,56.6219,56.6895,56.6219,56.6798,14764.0
2021-07-20 14:55:00,58.68,58.73,58.68,58.69,15926.0,56.6509,56.6991,56.6509,56.6605,15926.0
2021-07-20 15:00:00,58.68,58.69,58.64,58.68,9071.0,56.6509,56.6605,56.6123,56.6509,9071.0
2021-07-20 15:05:00,58.68,58.8,58.68,58.78,10898.0,56.6509,56.7667,56.6509,56.7474,10898.0
2021-07-20 15:10:00,58.81,58.9,58.8,58.87,12455.0,56.7764,56.8633,56.7667,56.8343,12455.0
2021-07-20 15:15:00,58.89,58.91,58.86,58.88,9348.0,56.8536,56.8729,56.8247,56.844,9348.0
2021-07-20 15:20:00,58.9,58.94,58.89,58.94,11613.0,56.8633,56.9019,56.8536,56.9019,11613.0
2021-07-20 15:25:00,58.94,58.97,58.83,58.86,16405.0,56.9019,56.9308,56.7957,56.8247,16405.0
2021-07-20 15:30:00,58.85,58.86,58.78,58.82,19707.0,56.815,56.8247,56.7474,56.786,19707.0
2021-07-20 15:35:00,58.81,58.87,58.8,58.85,21840.0,56.7764,56.8343,56.7667,56.815,21840.0
2021-07-20 15:40:00,58.84,58.85,58.78,58.8,26144.0,56.8053,56.815,56.7474,56.7667,26144.0
2021-07-20 15:45:00,58.79,58.82,58.75,58.81,50243.0,56.7571,56.786,56.7185,56.7764,50243.0
2021-07-20 15:50:00,58.8,58.81,58.62,58.72,34053.0,56.7667,56.7764,56.593,56.6895,34053.0
2021-07-20 15:55:00,58.71,58.74,58.52,58.55,111474.0,56.6798,56.7088,56.4964,56.5254,111474.0
2021-07-21 09:30:00,58.96,59.13,58.79,59.06,13924.0,56.9212,57.0853,56.7571,57.0177,13924.0
2021-07-21 09:35:00,59.08,59.08,58.99,59.0,9267.0,57.037,57.037,56.9502,56.9598,9267.0
2021-07-21 09:40:00,58.99,59.1,58.99,59.04,5195.0,56.9502,57.0564,56.9502,56.9984,5195.0
2021-07-21 09:45:00,59.04,59.3,59.03,59.29,15956.0,56.9984,57.2494,56.9888,57.2398,15956.0
2021-07-21 09:50:00,59.32,59.38,59.18,59.24,15804.0,57.2687,57.3267,57.1336,57.1915,15804.0
2021-07-21 09:55:00,59.23,59.46,59.23,59.44,18630.0,57.1819,57.4039,57.1819,57.3846,18630.0
2021-07-21 10:00:00,59.44,59.57,59.39,59.5,28942.0,57.3846,57.5101,57.3363,57.4425,28942.0
2021-07-21 10:05:00,59.52,59.56,59.48,59.53,12882.0,57.4618,57.5004,57.4232,57.4715,12882.0
2021-07-21 10:10:00,59.53,59.53,59.38,59.43,11517.0,57.4715,57.4715,57.3267,57.3749,11517.0
2021-07-21 10:15:00,59.46,59.47,59.36,59.43,10298.0,57.4039,57.4136,57.3074,57.3749,10298.0
2021-07-21 10:20:00,59.42,59.48,59.33,59.38,7305.0,57.3653,57.4232,57.2784,57.3267,7305.0
2021-07-21 10:25:00,59.39,59.42,59.24,59.27,6239.0,57.3363,57.3653,57.1915,57.2205,6239.0
2021-07-21 10:30:00,59.25,59.25,59.14,59.15,4613.0,57.2012,57.2012,57.095,57.1046,4613.0
2021-07-21 10:35:00,59.18,59.35,59.17,59.26,7702.0,57.1336,57.2977,57.1239,57.2108,7702.0
2021-07-21 10:40:00,59.29,59.36,59.27,59.36,4025.0,57.2398,57.3074,57.2205,57.3074,4025.0
2021-07-21 10:45:00,59.33,59.41,59.32,59.32,6567.0,57.2784,57.3556,57.2687,57.2687,6567.0
2021-07-21 10:50:00,59.31,59.38,59.27,59.27,4729.0,57.2591,57.3267,57.2205,57.2205,4729.0
2021-07-21 10:55:00,59.28,59.35,59.28,59.3,3123.0,57.2301,57.2977,57.2301,57.2494,3123.0
2021-07-21 11:00:00,59.31,59.38,59.3,59.36,4799.0,57.2591,57.3267,57.2494,57.3074,4799.0
2021-07-21 11:05:00,59.37,59.42,59.31,59.31,6402.0,57.317,57.3653,57.2591,57.2591,6402.0
2021-07-21 11:10:00,59.27,59.34,59.26,59.31,4277.0,57.2205,57.2881,57.2108,57.2591,4277.0
2021-07-21 11:15:00,59.33,59.39,59.33,59.36,7416.0,57.2784,57.3363,57.2784,57.3074,7416.0
2021-07-21 11:20:00,59.38,59.4,59.34,59.35,6223.0,57.3267,57.346,57.2881,57.2977,6223.0
2021-07-21 11:25:00,59.36,59.39,59.17,59.18,15785.0,57.3074,57.3363,57.1239,57.1336,15785.0
2021-07-21 11:30:00,59.19,59.31,59.17,59.31,4570.0,57.1432,57.2591,57.1239,57.2591,4570.0
2021-07-21 11:35:00,59.3,59.34,59.28,59.33,6491.0,57.2494,57.2881,57.2301,57.2784,6491.0
2021-07-21 11:40:00,59.32,59.43,59.29,59.4,7199.0,57.2687,57.3749,57.2398,57.346,7199.0
2021-07-21 11:45:00,59.39,59.59,59.39,59.57,7704.0,57.3363,57.5294,57.3363,57.5101,7704.0
2021-07-21 11:50:00,59.58,59.58,59.48,59.53,9989.0,57.5198,57.5198,57.4232,57.4715,9989.0
2021-07-21 11:55:00,59.52,59.52,59.45,59.47,8412.0,57.4618,57.4618,57.3943,57.4136,8412.0
2021-07-21 12:00:00,59.47,59.47,59.44,59.45,2218.0,57.4136,57.4136,57.3846,57.3943,2218.0
2021-07-21 12:05:00,59.46,59.5,59.46,59.47,2720.0,57.4039,57.4425,57.4039,57.4136,2720.0
2021-07-21 12:10:00,59.45,59.48,59.43,59.45,4781.0,57.3943,57.4232,57.3749,57.3943,4781.0
2021-07-21 12:15:00,59.45,59.47,59.44,59.44,2402.0,57.3943,57.4136,57.3846,57.3846,2402.0
2021-07-21 12:20:00,59.47,59.47,59.43,59.46,4001.0,57.4136,57.4136,57.3749,57.4039,4001.0
2021-07-21 12:25:00,59.45,59.48,59.44,59.45,5889.0,57.3943,57.4232,57.3846,57.3943,5889.0
2021-07-21 12:30:00,59.46,59.48,59.44,59.44,7257.0,57.4039,57.4232,57.3846,57.3846,7257.0
2021-07-21 12:35:00,59.43,59.43,59.4,59.4,3519.0,57.3749,57.3749,57.346,57.346,3519.0
2021-07-21 12:40:00,59.41,59.44,59.39,59.44,1882.0,57.3556,57.3846,57.3363,57.3846,1882.0
2021-07-21 12:45:00,59.44,59.45,59.39,59.45,3608.0,57.3846,57.3943,57.3363,57.3943,3608.0
2021-07-21 12:50:00,59.45,59.48,59.41,59.48,7724.0,57.3943,57.4232,57.3556,57.4232,7724.0
2021-07-21 12:55:00,59.47,59.48,59.4,59.41,3325.0,57.4136,57.4232,57.346,57.3556,3325.0
2021-07-21 13:00:00,59.4,59.45,59.39,59.45,10351.0,57.346,57.3943,57.3363,57.3943,10351.0
2021-07-21 13:05:00,59.47,59.49,59.42,59.47,8754.0,57.4136,57.4329,57.3653,57.4136,8754.0
2021-07-21 13:10:00,59.48,59.53,59.44,59.46,32296.0,57.4232,57.4715,57.3846,57.4039,32296.0
2021-07-21 13:15:00,59.47,59.48,59.43,59.45,5906.0,57.4136,57.4232,57.3749,57.3943,5906.0
2021-07-21 13:20:00,59.43,59.47,59.42,59.47,4657.0,57.3749,57.4136,57.3653,57.4136,4657.0
2021-07-21 13:25:00,59.46,59.53,59.46,59.5,4379.0,57.4039,57.4715,57.4039,57.4425,4379.0
2021-07-21 13:30:00,59.49,59.58,59.48,59.55,5903.0,57.4329,57.5198,57.4232,57.4908,5903.0
2021-07-21 13:35:00,59.54,59.56,59.5,59.51,14362.0,57.4811,57.5004,57.4425,57.4522,14362.0
2021-07-21 13:40:00,59.49,59.51,59.46,59.48,3446.0,57.4329,57.4522,57.4039,57.4232,3446.0
2021-07-21 13:45:00,59.48,59.52,59.46,59.48,6598.0,57.4232,57.4618,57.4039,57.4232,6598.0
2021-07-21 13:50:00,59.49,59.51,59.48,59.5,1796.0,57.4329,57.4522,57.4232,57.4425,1796.0
2021-07-21 13:55:00,59.5,59.51,59.48,59.49,4513.0,57.4425,57.4522,57.4232,57.4329,4513.0
2021-07-21 14:00:00,59.5,59.51,59.47,59.47,13284.0,57.4425,57.4522,57.4136,57.4136,13284.0
2021-07-21 14:05:00,59.48,59.5,59.44,59.45,4708.0,57.4232,57.4425,57.3846,57.3943,4708.0
2021-07-21 14:10:00,59.45,59.47,59.43,59.44,5774.0,57.3943,57.4136,57.3749,57.3846,5774.0
2021-07-21 14:15:00,59.45,59.46,59.37,59.38,9356.0,57.3943,57.4039,57.317,57.3267,9356.0
2021-07-21 14:20:00,59.37,59.4,59.36,59.4,3483.0,57.317,57.346,57.3074,57.346,3483.0
2021-07-21 14:25:00,59.41,59.5,59.41,59.49,8287.0,57.3556,57.4425,57.3556,57.4329,8287.0
2021-07-21 14:30:00,59.49,59.53,59.46,59.5,6496.0,57.4329,57.4715,57.4039,57.4425,6496.0
2021-07-21 14:35:00,59.5,59.5,59.47,59.48,4512.0,57.4425,57.4425,57.4136,57.4232,4512.0
2021-07-21 14:40:00,59.51,59.52,59.48,59.49,12467.0,57.4522,57.4618,57.4232,57.4329,12467.0
2021-07-21 14:45:00,59.5,59.51,59.47,59.48,6536.0,57.4425,57.4522,57.4136,57.4232,6536.0
2021-07-21 14:50:00,59.48,59.5,59.47,59.48,3951.0,57.4232,57.4425,57.4136,57.4232,3951.0
2021-07-21 14:55:00,59.5,59.55,59.48,59.54,18337.0,57.4425,57.4908,57.4232,57.4811,18337.0
2021-07-21 15:00:00,59.55,59.62,59.52,59.58,17006.0,57.4908,57.5584,57.4618,57.5198,17006.0
2021-07-21 15:05:00,59.59,59.61,59.57,59.6,8540.0,57.5294,57.5487,57.5101,57.5391,8540.0
2021-07-21 15:10:00,59.6,59.61,59.57,59.59,23466.0,57.5391,57.5487,57.5101,57.5294,23466.0
2021-07-21 15:15:00,59.59,59.64,59.59,59.62,8961.0,57.5294,57.5777,57.5294,57.5584,8961.0
2021-07-21 15:20:00,59.61,59.62,59.58,59.59,9968.0,57.5487,57.5584,57.5198,57.5294,9968.0
2021-07-21 15:25:00,59.59,59.6,59.49,59.53,11731.0,57.5294,57.5391,57.4329,57.4715,11731.0
2021-07-21 15:30:00,59.54,59.55,59.52,59.52,14250.0,57.4811,57.4908,57.4618,57.4618,14250.0
2021-07-21 15:35:00,59.53,59.55,59.43,59.46,11675.0,57.4715,57.4908,57.3749,57.4039,11675.0
2021-07-21 15:40:00,59.45,59.53,59.45,59.51,11850.0,57.3943,57.4715,57.3943,57.4522,11850.0
2021-07-21 15:45:00,59.5,59.51,59.46,59.46,20132.0,57.4425,57.4522,57.4039,57.4039,20132.0
2021-07-21 15:50:00,59.46,59.49,59.39,59.46,40573.0,57.4039,57.4329,57.3363,57.4039,40573.0
2021-07-21 15:55:00,59.46,59.5,59.36,59.36,86514.0,57.4039,57.4425,57.3074,57.3074,86514.0
2021-07-22 09:30:00,59.66,59.82,59.54,59.54,18209.0,57.597,57.7515,57.4811,57.4811,18209.0
2021-07-22 09:35:00,59.5,59.53,59.34,59.52,15843.0,57.4425,57.4715,57.2881,57.4618,15843.0
2021-07-22 09:40:00,59.58,59.86,59.56,59.83,14200.0,57.5198,57.7901,57.5004,57.7611,14200.0
2021-07-22 09:45:00,59.84,59.89,59.64,59.64,41086.0,57.7708,57.819,57.5777,57.5777,41086.0
2021-07-22 09:50:00,59.63,59.67,59.42,59.53,7113.0,57.568,57.6066,57.3653,57.4715,7113.0
2021-07-22 09:55:00,59.57,59.65,59.51,59.62,10594.0,57.5101,57.5873,57.4522,57.5584,10594.0
2021-07-22 10:00:00,59.65,59.8,59.64,59.79,22719.0,57.5873,57.7321,57.5777,57.7225,22719.0
2021-07-22 10:05:00,59.81,59.83,59.75,59.82,8595.0,57.7418,57.7611,57.6839,57.7515,8595.0
2021-07-22 10:10:00,59.88,60.08,59.84,60.02,21853.0,57.8094,58.0025,57.7708,57.9445,21853.0
2021-07-22 10:15:00,60.02,60.04,59.94,59.96,10414.0,57.9445,57.9638,57.8673,57.8866,10414.0
2021-07-22 10:20:00,59.96,59.97,59.79,59.79,4339.0,57.8866,57.8963,57.7225,57.7225,4339.0
2021-07-22 10:25:00,59.81,59.9,59.77,59.83,9688.0,57.7418,57.8287,57.7032,57.7611,9688.0
2021-07-22 10:30:00,59.86,59.94,59.85,59.86,3308.0,57.7901,57.8673,57.7804,57.7901,3308.0
2021-07-22 10:35:00,59.84,59.9,59.81,59.88,10169.0,57.7708,57.8287,57.7418,57.8094,10169.0
2021-07-22 10:40:00,59.88,60.06,59.86,60.02,10573.0,57.8094,57.9832,57.7901,57.9445,10573.0
2021-07-22 10:45:00,60.04,60.06,59.96,60.02,35230.0,57.9638,57.9832,57.8866,57.9445,35230.0
2021-07-22 10:50:00,60.02,60.03,59.96,59.98,6333.0,57.9445,57.9542,57.8866,57.9059,6333.0
2021-07-22 10:55:00,59.98,59.99,59.9,59.9,12954.0,57.9059,57.9156,57.8287,57.8287,12954.0
2021-07-22 11:00:00,59.9,59.96,59.87,59.94,11233.0,57.8287,57.8866,57.7997,57.8673,11233.0
2021-07-22 11:05:00,59.93,60.04,59.92,60.01,32852.0,57.8577,57.9638,57.848,57.9349,32852.0
2021-07-22 11:10:00,60.01,60.02,59.93,59.95,27098.0,57.9349,57.9445,57.8577,57.877,27098.0
2021-07-22 11:15:00,59.96,59.99,59.91,59.97,23676.0,57.8866,57.9156,57.8383,57.8963,23676.0
2021-07-22 11:20:00,59.99,60.06,59.93,59.99,29203.0,57.9156,57.9832,57.8577,57.9156,29203.0
2021-07-22 11:25:00,60.02,60.04,59.91,59.91,36403.0,57.9445,57.9638,57.8383,57.8383,36403.0
2021-07-22 11:30:00,59.94,60.0,59.93,59.97,16130.0,57.8673,57.9252,57.8577,57.8963,16130.0
2021-07-22 11:35:00,59.97,60.01,59.95,59.97,10732.0,57.8963,57.9349,57.877,57.8963,10732.0
2021-07-22 11:40:00,59.97,59.98,59.92,59.95,27219.0,57.8963,57.9059,57.848,57.877,27219.0
2021-07-22 11:45:00,59.96,60.01,59.92,59.95,20759.0,57.8866,57.9349,57.848,57.877,20759.0
2021-07-22 11:50:00,59.95,60.03,59.94,60.03,28758.0,57.877,57.9542,57.8673,57.9542,28758.0
2021-07-22 11:55:00,60.01,60.11,59.99,60.07,45611.0,57.9349,58.0314,57.9156,57.9928,45611.0
2021-07-22 12:00:00,60.05,60.09,59.99,60.02,13983.0,57.9735,58.0121,57.9156,57.9445,13983.0
2021-07-22 12:05:00,60.02,60.11,60.01,60.02,31934.0,57.9445,58.0314,57.9349,57.9445,31934.0
2021-07-22 12:10:00,60.02,60.07,60.0,60.02,13178.0,57.9445,57.9928,57.9252,57.9445,13178.0
2021-07-22 12:15:00,60.03,60.08,60.0,60.07,10878.0,57.9542,58.0025,57.9252,57.9928,10878.0
2021-07-22 12:20:00,60.09,60.14,60.08,60.13,10909.0,58.0121,58.0604,58.0025,58.0507,10909.0
2021-07-22 12:25:00,60.13,60.22,60.13,60.2,11157.0,58.0507,58.1376,58.0507,58.1183,11157.0
2021-07-22 12:30:00,60.2,60.23,60.15,60.17,6855.0,58.1183,58.1473,58.07,58.0894,6855.0
2021-07-22 12:35:00,60.17,60.21,60.14,60.2,16583.0,58.0894,58.128,58.0604,58.1183,16583.0
2021-07-22 12:40:00,60.21,60.25,60.2,60.21,14033.0,58.128,58.1666,58.1183,58.128,14033.0
2021-07-22 12:45:00,60.21,60.22,60.16,60.18,11113.0,58.128,58.1376,58.0797,58.099,11113.0
2021-07-22 12:50:00,60.17,60.2,60.15,60.17,5635.0,58.0894,58.1183,58.07,58.0894,5635.0
2021-07-22 12:55:00,60.16,60.23,60.13,60.21,12599.0,58.0797,58.1473,58.0507,58.128,12599.0
2021-07-22 13:00:00,60.2,60.23,60.19,60.22,9813.0,58.1183,58.1473,58.1087,58.1376,9813.0
2021-07-22 13:05:00,60.23,60.24,60.18,60.18,8168.0,58.1473,58.1569,58.099,58.099,8168.0
2021-07-22 13:10:00,60.18,60.22,60.17,60.2,20143.0,58.099,58.1376,58.0894,58.1183,20143.0
2021-07-22 13:15:00,60.2,60.2,60.15,60.15,8212.0,58.1183,58.1183,58.07,58.07,8212.0
2021-07-22 13:20:00,60.14,60.22,60.12,60.21,8355.0,58.0604,58.1376,58.0411,58.128,8355.0
2021-07-22 13:25:00,60.22,60.28,60.16,60.28,25092.0,58.1376,58.1955,58.0797,58.1955,25092.0
2021-07-22 13:30:00,60.28,60.3,60.24,60.25,17805.0,58.1955,58.2149,58.1569,58.1666,17805.0
2021-07-22 13:35:00,60.26,60.3,60.25,60.3,10269.0,58.1762,58.2149,58.1666,58.2149,10269.0
2021-07-22 13:40:00,60.3,60.31,60.25,60.29,9052.0,58.2149,58.2245,58.1666,58.2052,9052.0
2021-07-22 13:45:00,60.29,60.32,60.27,60.28,9585.0,58.2052,58.2342,58.1859,58.1955,9585.0
2021-07-22 13:50:00,60.28,60.3,60.26,60.29,11883.0,58.1955,58.2149,58.1762,58.2052,11883.0
2021-07-22 13:55:00,60.29,60.3,60.22,60.22,12123.0,58.2052,58.2149,58.1376,58.1376,12123.0
2021-07-22 14:00:00,60.23,60.25,60.18,60.2,14131.0,58.1473,58.1666,58.099,58.1183,14131.0
2021-07-22 14:05:00,60.19,60.23,60.14,60.16,27740.0,58.1087,58.1473,58.0604,58.0797,27740.0
2021-07-22 14:10:00,60.17,60.18,60.12,60.16,8436.0,58.0894,58.099,58.0411,58.0797,8436.0
2021-07-22 14:15:00,60.17,60.22,60.13,60.14,17790.0,58.0894,58.1376,58.0507,58.0604,17790.0
2021-07-22 14:20:00,60.14,60.2,60.12,60.17,12880.0,58.0604,58.1183,58.0411,58.0894,12880.0
2021-07-22 14:25:00,60.18,60.43,60.18,60.36,121459.0,58.099,58.3404,58.099,58.2728,121459.0
2021-07-22 14:30:00,60.36,60.46,60.32,60.46,30217.0,58.2728,58.3693,58.2342,58.3693,30217.0
2021-07-22 14:35:00,60.46,60.56,60.45,60.51,33915.0,58.3693,58.4659,58.3597,58.4176,33915.0
2021-07-22 14:40:00,60.51,60.53,60.46,60.5,17040.0,58.4176,58.4369,58.3693,58.4079,17040.0
2021-07-22 14:45:00,60.5,60.55,60.49,60.51,12043.0,58.4079,58.4562,58.3983,58.4176,12043.0
2021-07-22 14:50:00,60.51,60.59,60.5,60.58,18778.0,58.4176,58.4948,58.4079,58.4852,18778.0
2021-07-22 14:55:00,60.58,60.6,60.57,60.58,16709.0,58.4852,58.5045,58.4755,58.4852,16709.0
2021-07-22 15:00:00,60.59,60.59,60.5,60.51,12283.0,58.4948,58.4948,58.4079,58.4176,12283.0
2021-07-22 15:05:00,60.51,60.54,60.46,60.52,20500.0,58.4176,58.4466,58.3693,58.4273,20500.0
2021-07-22 15:10:00,60.52,60.52,60.46,60.47,17857.0,58.4273,58.4273,58.3693,58.379,17857.0
2021-07-22 15:15:00,60.46,60.5,60.45,60.46,16685.0,58.3693,58.4079,58.3597,58.3693,16685.0
2021-07-22 15:20:00,60.45,60.46,60.34,60.35,24900.0,58.3597,58.3693,58.2535,58.2631,24900.0
2021-07-22 15:25:00,60.35,60.37,60.32,60.34,27318.0,58.2631,58.2824,58.2342,58.2535,27318.0
2021-07-22 15:30:00,60.34,60.54,60.34,60.52,34724.0,58.2535,58.4466,58.2535,58.4273,34724.0
2021-07-22 15:35:00,60.52,60.58,60.51,60.58,25234.0,58.4273,58.4852,58.4176,58.4852,25234.0
2021-07-22 15:40:00,60.57,60.67,60.55,60.62,43109.0,58.4755,58.5721,58.4562,58.5238,43109.0
2021-07-22 15:45:00,60.62,60.83,60.62,60.73,170344.0,58.5238,58.7265,58.5238,58.63,170344.0
2021-07-22 15:50:00,60.74,60.77,60.72,60.73,86941.0,58.6396,58.6686,58.6203,58.63,86941.0
2021-07-22 15:55:00,60.73,60.77,60.7,60.74,158590.0,58.63,58.6686,58.601,58.6396,158590.0
2021-07-23 09:30:00,60.74,61.21,60.74,61.14,33019.0,58.6396,59.0934,58.6396,59.0258,33019.0
2021-07-23 09:35:00,61.15,61.33,61.15,61.19,11323.0,59.0355,59.2092,59.0355,59.0741,11323.0
2021-07-23 09:40:00,61.21,61.39,61.21,61.31,17982.0,59.0934,59.2672,59.0934,59.1899,17982.0
2021-07-23 09:45:00,61.38,61.45,61.26,61.4,37222.0,59.2575,59.3251,59.1417,59.2768,37222.0
2021-07-23 09:50:00,61.38,61.44,61.25,61.29,27080.0,59.2575,59.3154,59.132,59.1706,27080.0
2021-07-23 09:55:00,61.31,61.42,61.3,61.36,28781.0,59.1899,59.2961,59.1803,59.2382,28781.0
2021-07-23 10:00:00,61.36,61.44,61.32,61.43,33819.0,59.2382,59.3154,59.1996,59.3058,33819.0
2021-07-23 10:05:00,61.45,62.1,61.41,62.06,195810.0,59.3251,59.9526,59.2865,59.914,195810.0
2021-07-23 10:10:00,62.05,62.32,61.87,61.94,87480.0,59.9043,60.165,59.7306,59.7981,87480.0
2021-07-23 10:15:00,61.95,61.96,61.81,61.92,26625.0,59.8078,59.8175,59.6726,59.7788,26625.0
2021-07-23 10:20:00,61.92,62.04,61.85,62.03,24437.0,59.7788,59.8947,59.7113,59.885,24437.0
2021-07-23 10:25:00,62.04,62.14,61.98,61.98,17137.0,59.8947,59.9912,59.8368,59.8368,17137.0
2021-07-23 10:30:00,61.97,62.1,61.96,61.98,19537.0,59.8271,59.9526,59.8175,59.8368,19537.0
2021-07-23 10:35:00,61.99,62.07,61.97,61.97,14519.0,59.8464,59.9237,59.8271,59.8271,14519.0
2021-07-23 10:40:00,61.97,62.11,61.97,62.08,10179.0,59.8271,59.9623,59.8271,59.9333,10179.0
2021-07-23 10:45:00,62.09,62.11,61.99,62.11,19925.0,59.943,59.9623,59.8464,59.9623,19925.0
2021-07-23 10:50:00,62.1,62.2,62.08,62.18,20211.0,59.9526,60.0492,59.9333,60.0298,20211.0
2021-07-23 10:55:00,62.17,62.21,62.0,62.0,14234.0,60.0202,60.0588,59.8561,59.8561,14234.0
2021-07-23 11:00:00,62.0,62.07,61.97,62.06,9929.0,59.8561,59.9237,59.8271,59.914,9929.0
2021-07-23 11:05:00,62.06,62.11,62.01,62.1,10813.0,59.914,59.9623,59.8657,59.9526,10813.0
2021-07-23 11:10:00,62.1,62.17,62.04,62.11,14154.0,59.9526,60.0202,59.8947,59.9623,14154.0
2021-07-23 11:15:00,62.09,62.12,62.05,62.08,11480.0,59.943,59.9719,59.9043,59.9333,11480.0
2021-07-23 11:20:00,62.08,62.17,62.08,62.14,7626.0,59.9333,60.0202,59.9333,59.9912,7626.0
2021-07-23 11:25:00,62.16,62.19,62.07,62.18,11003.0,60.0105,60.0395,59.9237,60.0298,11003.0
2021-07-23 11:30:00,62.18,62.2,62.15,62.16,14271.0,60.0298,60.0492,60.0009,60.0105,14271.0
2021-07-23 11:35:00,62.16,62.18,62.14,62.17,16151.0,60.0105,60.0298,59.9912,60.0202,16151.0
2021-07-23 11:40:00,62.16,62.17,62.03,62.04,13913.0,60.0105,60.0202,59.885,59.8947,13913.0
2021-07-23 11:45:00,62.03,62.03,61.97,62.0,31735.0,59.885,59.885,59.8271,59.8561,31735.0
2021-07-23 11:50:00,61.98,62.01,61.95,61.98,10147.0,59.8368,59.8657,59.8078,59.8368,10147.0
2021-07-23 11:55:00,61.97,61.97,61.78,61.88,24401.0,59.8271,59.8271,59.6437,59.7402,24401.0
2021-07-23 12:00:00,61.9,61.91,61.75,61.77,14101.0,59.7595,59.7692,59.6147,59.634,14101.0
2021-07-23 12:05:00,61.77,61.78,61.72,61.78,9528.0,59.634,59.6437,59.5858,59.6437,9528.0
2021-07-23 12:10:00,61.79,62.0,61.78,61.99,8067.0,59.6533,59.8561,59.6437,59.8464,8067.0
2021-07-23 12:15:00,61.99,62.0,61.91,61.97,9330.0,59.8464,59.8561,59.7692,59.8271,9330.0
2021-07-23 12:20:00,61.95,61.98,61.93,61.94,7834.0,59.8078,59.8368,59.7885,59.7981,7834.0
2021-07-23 12:25:00,61.94,61.98,61.9,61.97,11100.0,59.7981,59.8368,59.7595,59.8271,11100.0
2021-07-23 12:30:00,61.98,62.07,61.97,62.01,26549.0,59.8368,59.9237,59.8271,59.8657,26549.0
2021-07-23 12:35:00,62.02,62.11,62.02,62.08,16403.0,59.8754,59.9623,59.8754,59.9333,16403.0
2021-07-23 12:40:00,62.08,62.08,61.96,61.98,12418.0,59.9333,59.9333,59.8175,59.8368,12418.0
2021-07-23 12:45:00,61.97,62.01,61.97,62.0,15826.0,59.8271,59.8657,59.8271,59.8561,15826.0
2021-07-23 12:50:00,61.96,61.97,61.85,61.86,4046.0,59.8175,59.8271,59.7113,59.7209,4046.0
2021-07-23 12:55:00,61.85,61.89,61.82,61.89,7903.0,59.7113,59.7499,59.6823,59.7499,7903.0
2021-07-23 13:00:00,61.89,61.89,61.84,61.85,5568.0,59.7499,59.7499,59.7016,59.7113,5568.0
2021-07-23 13:05:00,61.86,61.9,61.84,61.89,12649.0,59.7209,59.7595,59.7016,59.7499,12649.0
2021-07-23 13:10:00,61.89,61.97,61.89,61.95,6823.0,59.7499,59.8271,59.7499,59.8078,6823.0
2021-07-23 13:15:00,61.94,61.98,61.91,61.92,12623.0,59.7981,59.8368,59.7692,59.7788,12623.0
2021-07-23 13:20:00,61.91,61.92,61.89,61.89,11240.0,59.7692,59.7788,59.7499,59.7499,11240.0
2021-07-23 13:25:00,61.91,61.94,61.86,61.86,8177.0,59.7692,59.7981,59.7209,59.7209,8177.0
2021-07-23 13:30:00,61.87,61.87,61.82,61.83,10421.0,59.7306,59.7306,59.6823,59.692,10421.0
2021-07-23 13:35:00,61.83,61.84,61.72,61.76,14192.0,59.692,59.7016,59.5858,59.6244,14192.0
2021-07-23 13:40:00,61.76,61.76,61.62,61.69,20210.0,59.6244,59.6244,59.4892,59.5568,20210.0
2021-07-23 13:45:00,61.7,61.73,61.65,61.65,11277.0,59.5664,59.5954,59.5182,59.5182,11277.0
2021-07-23 13:50:00,61.65,61.66,61.58,61.59,22104.0,59.5182,59.5278,59.4506,59.4603,22104.0
2021-07-23 13:55:00,61.6,61.64,61.57,61.6,24692.0,59.4699,59.5085,59.4409,59.4699,24692.0
2021-07-23 14:00:00,61.61,61.63,61.56,61.58,26566.0,59.4796,59.4989,59.4313,59.4506,26566.0
2021-07-23 14:05:00,61.58,61.64,61.56,61.6,17182.0,59.4506,59.5085,59.4313,59.4699,17182.0
2021-07-23 14:10:00,61.6,61.64,61.6,61.62,9453.0,59.4699,59.5085,59.4699,59.4892,9453.0
2021-07-23 14:15:00,61.61,61.62,61.57,61.61,12210.0,59.4796,59.4892,59.4409,59.4796,12210.0
2021-07-23 14:20:00,61.61,61.66,61.6,61.63,10208.0,59.4796,59.5278,59.4699,59.4989,10208.0
2021-07-23 14:25:00,61.63,61.64,61.6,61.64,7300.0,59.4989,59.5085,59.4699,59.5085,7300.0
2021-07-23 14:30:00,61.66,61.67,61.63,61.64,6863.0,59.5278,59.5375,59.4989,59.5085,6863.0
2021-07-23 14:35:00,61.63,61.64,61.59,61.59,3513.0,59.4989,59.5085,59.4603,59.4603,3513.0
2021-07-23 14:40:00,61.58,61.59,61.55,61.59,6397.0,59.4506,59.4603,59.4216,59.4603,6397.0
2021-07-23 14:45:00,61.59,61.6,61.55,61.57,8458.0,59.4603,59.4699,59.4216,59.4409,8458.0
2021-07-23 14:50:00,61.57,61.72,61.57,61.68,34939.0,59.4409,59.5858,59.4409,59.5471,34939.0
2021-07-23 14:55:00,61.67,61.7,61.65,61.69,6745.0,59.5375,59.5664,59.5182,59.5568,6745.0
2021-07-23 15:00:00,61.69,61.73,61.65,61.66,7781.0,59.5568,59.5954,59.5182,59.5278,7781.0
2021-07-23 15:05:00,61.66,61.68,61.63,61.67,15299.0,59.5278,59.5471,59.4989,59.5375,15299.0
2021-07-23 15:10:00,61.67,61.68,61.64,61.64,6615.0,59.5375,59.5471,59.5085,59.5085,6615.0
2021-07-23 15:15:00,61.64,61.67,61.62,61.67,8323.0,59.5085,59.5375,59.4892,59.5375,8323.0
2021-07-23 15:20:00,61.67,61.7,61.64,61.65,12803.0,59.5375,59.5664,59.5085,59.5182,12803.0
2021-07-23 15:25:00,61.66,61.71,61.65,61.71,8901.0,59.5278,59.5761,59.5182,59.5761,8901.0
2021-07-23 15:30:00,61.71,61.78,61.71,61.78,19194.0,59.5761,59.6437,59.5761,59.6437,19194.0
2021-07-23 15:35:00,61.78,61.84,61.76,61.83,17132.0,59.6437,59.7016,59.6244,59.692,17132.0
2021-07-23 15:40:00,61.82,61.83,61.7,61.71,30220.0,59.6823,59.692,59.5664,59.5761,30220.0
2021-07-23 15:45:00,61.71,61.73,61.58,61.6,43320.0,59.5761,59.5954,59.4506,59.4699,43320.0
2021-07-23 15:50:00,61.6,61.62,61.49,61.53,118292.0,59.4699,59.4892,59.3637,59.4023,118292.0
2021-07-23 15:55:00,61.53,61.55,61.42,61.42,163266.0,59.4023,59.4216,59.2961,59.2961,163266.0
2021-07-26 09:30:00,61.5,61.93,61.02,61.71,42971.0,59.3734,59.7885,58.91,59.5761,42971.0
2021-07-26 09:35:00,61.7,61.77,61.45,61.5,8374.0,59.5664,59.634,59.3251,59.3734,8374.0
2021-07-26 09:40:00,61.46,61.51,61.04,61.11,14865.0,59.3347,59.383,58.9293,58.9968,14865.0
2021-07-26 09:45:00,61.18,61.4,61.12,61.38,5174.0,59.0644,59.2768,59.0065,59.2575,5174.0
2021-07-26 09:50:00,61.34,61.62,61.25,61.56,8204.0,59.2189,59.4892,59.132,59.4313,8204.0
2021-07-26 09:55:00,61.62,61.7,61.57,61.62,26590.0,59.4892,59.5664,59.4409,59.4892,26590.0
2021-07-26 10:00:00,61.64,61.75,61.62,61.71,6939.0,59.5085,59.6147,59.4892,59.5761,6939.0
2021-07-26 10:05:00,61.7,61.77,61.68,61.68,8739.0,59.5664,59.634,59.5471,59.5471,8739.0
2021-07-26 10:10:00,61.68,61.68,61.53,61.56,6677.0,59.5471,59.5471,59.4023,59.4313,6677.0
2021-07-26 10:15:00,61.56,61.68,61.56,61.68,9944.0,59.4313,59.5471,59.4313,59.5471,9944.0
2021-07-26 10:20:00,61.66,61.79,61.65,61.79,18764.0,59.5278,59.6533,59.5182,59.6533,18764.0
2021-07-26 10:25:00,61.78,61.8,61.73,61.8,21721.0,59.6437,59.663,59.5954,59.663,21721.0
2021-07-26 10:30:00,61.78,61.82,61.71,61.78,17456.0,59.6437,59.6823,59.5761,59.6437,17456.0
2021-07-26 10:35:00,61.77,61.8,61.76,61.78,12594.0,59.634,59.663,59.6244,59.6437,12594.0
2021-07-26 10:40:00,61.79,61.89,61.78,61.83,42260.0,59.6533,59.7499,59.6437,59.692,42260.0
2021-07-26 10:45:00,61.82,61.87,61.77,61.84,27472.0,59.6823,59.7306,59.634,59.7016,27472.0
2021-07-26 10:50:00,61.83,61.98,61.8,61.96,34902.0,59.692,59.8368,59.663,59.8175,34902.0
2021-07-26 10:55:00,61.97,62.07,61.95,61.98,26165.0,59.8271,59.9237,59.8078,59.8368,26165.0
2021-07-26 11:00:00,61.97,61.98,61.85,61.9,18014.0,59.8271,59.8368,59.7113,59.7595,18014.0
2021-07-26 11:05:00,61.9,61.96,61.88,61.94,9527.0,59.7595,59.8175,59.7402,59.7981,9527.0
2021-07-26 11:10:00,61.94,62.0,61.94,61.99,10336.0,59.7981,59.8561,59.7981,59.8464,10336.0
2021-07-26 11:15:00,62.01,62.06,61.99,62.02,20530.0,59.8657,59.914,59.8464,59.8754,20530.0
2021-07-26 11:20:00,62.03,62.03,61.88,61.9,6847.0,59.885,59.885,59.7402,59.7595,6847.0
2021-07-26 11:25:00,61.89,61.91,61.86,61.89,9238.0,59.7499,59.7692,59.7209,59.7499,9238.0
2021-07-26 11:30:00,61.9,61.92,61.82,61.84,6337.0,59.7595,59.7788,59.6823,59.7016,6337.0
2021-07-26 11:35:00,61.83,61.88,61.82,61.82,7093.0,59.692,59.7402,59.6823,59.6823,7093.0
2021-07-26 11:40:00,61.83,61.86,61.82,61.82,3927.0,59.692,59.7209,59.6823,59.6823,3927.0
2021-07-26 11:45:00,61.82,61.89,61.81,61.85,18406.0,59.6823,59.7499,59.6726,59.7113,18406.0
2021-07-26 11:50:00,61.85,61.88,61.81,61.81,10515.0,59.7113,59.7402,59.6726,59.6726,10515.0
2021-07-26 11:55:00,61.82,61.87,61.81,61.86,8340.0,59.6823,59.7306,59.6726,59.7209,8340.0
2021-07-26 12:00:00,61.85,61.86,61.75,61.83,8441.0,59.7113,59.7209,59.6147,59.692,8441.0
2021-07-26 12:05:00,61.81,61.81,61.78,61.79,5339.0,59.6726,59.6726,59.6437,59.6533,5339.0
2021-07-26 12:10:00,61.79,61.82,61.76,61.78,5747.0,59.6533,59.6823,59.6244,59.6437,5747.0
2021-07-26 12:15:00,61.77,61.78,61.7,61.71,9002.0,59.634,59.6437,59.5664,59.5761,9002.0
2021-07-26 12:20:00,61.71,61.73,61.67,61.67,9540.0,59.5761,59.5954,59.5375,59.5375,9540.0
2021-07-26 12:25:00,61.66,61.75,61.66,61.7,11142.0,59.5278,59.6147,59.5278,59.5664,11142.0
2021-07-26 12:30:00,61.7,61.71,61.67,61.68,4733.0,59.5664,59.5761,59.5375,59.5471,4733.0
2021-07-26 12:35:00,61.69,61.71,61.67,61.7,3224.0,59.5568,59.5761,59.5375,59.5664,3224.0
2021-07-26 12:40:00,61.69,61.7,61.63,61.65,12032.0,59.5568,59.5664,59.4989,59.5182,12032.0
2021-07-26 12:45:00,61.65,61.68,61.63,61.64,5969.0,59.5182,59.5471,59.4989,59.5085,5969.0
2021-07-26 12:50:00,61.65,61.67,61.62,61.62,5392.0,59.5182,59.5375,59.4892,59.4892,5392.0
2021-07-26 12:55:00,61.65,61.68,61.63,61.68,4442.0,59.5182,59.5471,59.4989,59.5471,4442.0
2021-07-26 13:00:00,61.69,61.7,61.64,61.66,6757.0,59.5568,59.5664,59.5085,59.5278,6757.0
2021-07-26 13:05:00,61.67,61.72,61.66,61.7,6511.0,59.5375,59.5858,59.5278,59.5664,6511.0
2021-07-26 13:10:00,61.69,61.69,61.64,61.66,5687.0,59.5568,59.5568,59.5085,59.5278,5687.0
2021-07-26 13:15:00,61.65,61.71,61.64,61.71,5256.0,59.5182,59.5761,59.5085,59.5761,5256.0
2021-07-26 13:20:00,61.7,61.74,61.67,61.69,7118.0,59.5664,59.6051,59.5375,59.5568,7118.0
2021-07-26 13:25:00,61.69,61.75,61.68,61.73,8034.0,59.5568,59.6147,59.5471,59.5954,8034.0
2021-07-26 13:30:00,61.74,61.79,61.74,61.74,9425.0,59.6051,59.6533,59.6051,59.6051,9425.0
2021-07-26 13:35:00,61.74,61.79,61.73,61.74,7628.0,59.6051,59.6533,59.5954,59.6051,7628.0
2021-07-26 13:40:00,61.74,61.77,61.69,61.7,6646.0,59.6051,59.634,59.5568,59.5664,6646.0
2021-07-26 13:45:00,61.7,61.7,61.61,61.62,4555.0,59.5664,59.5664,59.4796,59.4892,4555.0
2021-07-26 13:50:00,61.62,61.65,61.59,61.63,8201.0,59.4892,59.5182,59.4603,59.4989,8201.0
2021-07-26 13:55:00,61.64,61.64,61.59,61.63,4165.0,59.5085,59.5085,59.4603,59.4989,4165.0
2021-07-26 14:00:00,61.62,61.63,61.6,61.6,6308.0,59.4892,59.4989,59.4699,59.4699,6308.0
2021-07-26 14:05:00,61.6,61.69,61.58,61.66,10668.0,59.4699,59.5568,59.4506,59.5278,10668.0
2021-07-26 14:10:00,61.68,61.68,61.64,61.68,8725.0,59.5471,59.5471,59.5085,59.5471,8725.0
2021-07-26 14:15:00,61.67,61.68,61.63,61.68,9490.0,59.5375,59.5471,59.4989,59.5471,9490.0
2021-07-26 14:20:00,61.65,61.68,61.64,61.64,5764.0,59.5182,59.5471,59.5085,59.5085,5764.0
2021-07-26 14:25:00,61.63,61.65,61.57,61.65,9187.0,59.4989,59.5182,59.4409,59.5182,9187.0
2021-07-26 14:30:00,61.64,61.67,61.61,61.62,7328.0,59.5085,59.5375,59.4796,59.4892,7328.0
2021-07-26 14:35:00,61.63,61.66,61.61,61.62,9793.0,59.4989,59.5278,59.4796,59.4892,9793.0
2021-07-26 14:40:00,61.61,61.62,61.59,61.6,5993.0,59.4796,59.4892,59.4603,59.4699,5993.0
2021-07-26 14:45:00,61.6,61.63,61.58,61.6,10673.0,59.4699,59.4989,59.4506,59.4699,10673.0
2021-07-26 14:50:00,61.59,61.61,61.55,61.57,12886.0,59.4603,59.4796,59.4216,59.4409,12886.0
2021-07-26 14:55:00,61.56,61.58,61.52,61.54,11507.0,59.4313,59.4506,59.3927,59.412,11507.0
2021-07-26 15:00:00,61.54,61.62,61.54,61.6,10558.0,59.412,59.4892,59.412,59.4699,10558.0
2021-07-26 15:05:00,61.59,61.68,61.58,61.66,12102.0,59.4603,59.5471,59.4506,59.5278,12102.0
2021-07-26 15:10:00,61.65,61.76,61.63,61.76,10534.0,59.5182,59.6244,59.4989,59.6244,10534.0
2021-07-26 15:15:00,61.75,61.76,61.71,61.72,15132.0,59.6147,59.6244,59.5761,59.5858,15132.0
2021-07-26 15:20:00,61.73,61.75,61.72,61.73,13087.0,59.5954,59.6147,59.5858,59.5954,13087.0
2021-07-26 15:25:00,61.73,61.78,61.72,61.78,16584.0,59.5954,59.6437,59.5858,59.6437,16584.0
2021-07-26 15:30:00,61.78,61.81,61.7,61.76,20950.0,59.6437,59.6726,59.5664,59.6244,20950.0
2021-07-26 15:35:00,61.76,61.79,61.72,61.75,13360.0,59.6244,59.6533,59.5858,59.6147,13360.0
2021-07-26 15:40:00,61.77,61.8,61.74,61.76,18913.0,59.634,59.663,59.6051,59.6244,18913.0
2021-07-26 15:45:00,61.74,61.75,61.68,61.69,20091.0,59.6051,59.6147,59.5471,59.5568,20091.0
2021-07-26 15:50:00,61.68,61.81,61.68,61.8,53653.0,59.5471,59.6726,59.5471,59.663,53653.0
2021-07-26 15:55:00,61.8,61.87,61.79,61.83,112409.0,59.663,59.7306,59.6533,59.692,112409.0
2021-07-27 09:30:00,61.61,61.88,61.19,61.39,42827.0,59.4796,59.7402,59.0741,59.2672,42827.0
2021-07-27 09:35:00,61.34,61.55,61.31,61.48,24814.0,59.2189,59.4216,59.1899,59.3541,24814.0
2021-07-27 09:40:00,61.45,61.7,61.4,61.65,11062.0,59.3251,59.5664,59.2768,59.5182,11062.0
2021-07-27 09:45:00,61.67,61.94,61.67,61.94,12318.0,59.5375,59.7981,59.5375,59.7981,12318.0
2021-07-27 09:50:00,61.88,62.06,61.88,62.06,50001.0,59.7402,59.914,59.7402,59.914,50001.0
2021-07-27 09:55:00,62.06,62.09,61.99,62.05,17633.0,59.914,59.943,59.8464,59.9043,17633.0
2021-07-27 10:00:00,62.04,62.31,62.03,62.3,19363.0,59.8947,60.1554,59.885,60.1457,19363.0
2021-07-27 10:05:00,62.3,62.43,62.18,62.43,39848.0,60.1457,60.2712,60.0298,60.2712,39848.0
2021-07-27 10:10:00,62.44,62.49,62.38,62.39,19119.0,60.2809,60.3291,60.2229,60.2326,19119.0
2021-07-27 10:15:00,62.36,62.6,62.34,62.56,26360.0,60.2036,60.4353,60.1843,60.3967,26360.0
2021-07-27 10:20:00,62.58,62.75,62.56,62.75,24616.0,60.416,60.5801,60.3967,60.5801,24616.0
2021-07-27 10:25:00,62.75,62.91,62.73,62.8,61147.0,60.5801,60.7346,60.5608,60.6284,61147.0
2021-07-27 10:30:00,62.81,62.81,62.65,62.73,25475.0,60.6381,60.6381,60.4836,60.5608,25475.0
2021-07-27 10:35:00,62.72,62.76,62.52,62.56,22485.0,60.5512,60.5898,60.3581,60.3967,22485.0
2021-07-27 10:40:00,62.55,62.56,62.41,62.41,11865.0,60.3871,60.3967,60.2519,60.2519,11865.0
2021-07-27 10:45:00,62.41,62.41,62.29,62.34,7549.0,60.2519,60.2519,60.136,60.1843,7549.0
2021-07-27 10:50:00,62.33,62.45,62.32,62.42,6497.0,60.1747,60.2905,60.165,60.2615,6497.0
2021-07-27 10:55:00,62.43,62.63,62.41,62.54,13222.0,60.2712,60.4643,60.2519,60.3774,13222.0
2021-07-27 11:00:00,62.55,62.7,62.54,62.62,5835.0,60.3871,60.5319,60.3774,60.4546,5835.0
2021-07-27 11:05:00,62.62,62.66,62.57,62.62,10872.0,60.4546,60.4933,60.4064,60.4546,10872.0
2021-07-27 11:10:00,62.62,62.64,62.55,62.58,8582.0,60.4546,60.4739,60.3871,60.416,8582.0
2021-07-27 11:15:00,62.59,62.59,62.44,62.44,19416.0,60.4257,60.4257,60.2809,60.2809,19416.0
2021-07-27 11:20:00,62.41,62.51,62.39,62.48,13115.0,60.2519,60.3484,60.2326,60.3195,13115.0
2021-07-27 11:25:00,62.45,62.47,62.33,62.38,10770.0,60.2905,60.3098,60.1747,60.2229,10770.0
2021-07-27 11:30:00,62.38,62.39,62.14,62.14,23390.0,60.2229,60.2326,59.9912,59.9912,23390.0
2021-07-27 11:35:00,62.13,62.21,62.11,62.12,13813.0,59.9816,60.0588,59.9623,59.9719,13813.0
2021-07-27 11:40:00,62.12,62.23,62.05,62.08,29109.0,59.9719,60.0781,59.9043,59.9333,29109.0
2021-07-27 11:45:00,62.08,62.16,62.06,62.14,13104.0,59.9333,60.0105,59.914,59.9912,13104.0
2021-07-27 11:50:00,62.14,62.23,62.11,62.21,10916.0,59.9912,60.0781,59.9623,60.0588,10916.0
2021-07-27 11:55:00,62.21,62.24,62.14,62.24,5712.0,60.0588,60.0878,59.9912,60.0878,5712.0
2021-07-27 12:00:00,62.24,62.31,62.18,62.25,20937.0,60.0878,60.1554,60.0298,60.0974,20937.0
2021-07-27 12:05:00,62.26,62.28,62.19,62.26,11160.0,60.1071,60.1264,60.0395,60.1071,11160.0
2021-07-27 12:10:00,62.26,62.27,62.13,62.13,7330.0,60.1071,60.1167,59.9816,59.9816,7330.0
2021-07-27 12:15:00,62.12,62.15,62.03,62.03,12509.0,59.9719,60.0009,59.885,59.885,12509.0
2021-07-27 12:20:00,62.03,62.03,61.86,61.86,39627.0,59.885,59.885,59.7209,59.7209,39627.0
2021-07-27 12:25:00,61.9,61.95,61.86,61.95,9901.0,59.7595,59.8078,59.7209,59.8078,9901.0
2021-07-27 12:30:00,61.95,61.95,61.79,61.81,27431.0,59.8078,59.8078,59.6533,59.6726,27431.0
2021-07-27 12:35:00,61.8,61.88,61.78,61.82,5578.0,59.663,59.7402,59.6437,59.6823,5578.0
2021-07-27 12:40:00,61.79,61.87,61.77,61.87,4520.0,59.6533,59.7306,59.634,59.7306,4520.0
2021-07-27 12:45:00,61.87,61.88,61.85,61.85,2327.0,59.7306,59.7402,59.7113,59.7113,2327.0
2021-07-27 12:50:00,61.84,61.85,61.71,61.71,9469.0,59.7016,59.7113,59.5761,59.5761,9469.0
2021-07-27 12:55:00,61.72,61.78,61.67,61.75,13951.0,59.5858,59.6437,59.5375,59.6147,13951.0
2021-07-27 13:00:00,61.75,61.81,61.74,61.77,4151.0,59.6147,59.6726,59.6051,59.634,4151.0
2021-07-27 13:05:00,61.79,61.84,61.72,61.82,5255.0,59.6533,59.7016,59.5858,59.6823,5255.0
2021-07-27 13:10:00,61.83,61.84,61.73,61.79,25180.0,59.692,59.7016,59.5954,59.6533,25180.0
2021-07-27 13:15:00,61.79,61.82,61.75,61.78,2032.0,59.6533,59.6823,59.6147,59.6437,2032.0
2021-07-27 13:20:00,61.76,61.76,61.71,61.72,3386.0,59.6244,59.6244,59.5761,59.5858,3386.0
2021-07-27 13:25:00,61.72,61.76,61.7,61.72,6233.0,59.5858,59.6244,59.5664,59.5858,6233.0
2021-07-27 13:30:00,61.75,61.75,61.68,61.73,8189.0,59.6147,59.6147,59.5471,59.5954,8189.0
2021-07-27 13:35:00,61.75,61.81,61.7,61.79,6867.0,59.6147,59.6726,59.5664,59.6533,6867.0
2021-07-27 13:40:00,61.79,61.83,61.78,61.81,6633.0,59.6533,59.692,59.6437,59.6726,6633.0
2021-07-27 13:45:00,61.82,61.85,61.78,61.85,10993.0,59.6823,59.7113,59.6437,59.7113,10993.0
2021-07-27 13:50:00,61.84,61.86,61.81,61.82,6972.0,59.7016,59.7209,59.6726,59.6823,6972.0
2021-07-27 13:55:00,61.83,61.83,61.74,61.74,7274.0,59.692,59.692,59.6051,59.6051,7274.0
2021-07-27 14:00:00,61.73,61.84,61.73,61.8,6458.0,59.5954,59.7016,59.5954,59.663,6458.0
2021-07-27 14:05:00,61.81,61.83,61.77,61.8,7296.0,59.6726,59.692,59.634,59.663,7296.0
2021-07-27 14:10:00,61.82,61.87,61.77,61.86,5476.0,59.6823,59.7306,59.634,59.7209,5476.0
2021-07-27 14:15:00,61.9,61.94,61.88,61.92,14271.0,59.7595,59.7981,59.7402,59.7788,14271.0
2021-07-27 14:20:00,61.93,61.96,61.92,61.92,6702.0,59.7885,59.8175,59.7788,59.7788,6702.0
2021-07-27 14:25:00,61.93,61.98,61.92,61.98,20048.0,59.7885,59.8368,59.7788,59.8368,20048.0
2021-07-27 14:30:00,61.95,61.95,61.9,61.91,5861.0,59.8078,59.8078,59.7595,59.7692,5861.0
2021-07-27 14:35:00,61.9,61.94,61.87,61.87,11881.0,59.7595,59.7981,59.7306,59.7306,11881.0
2021-07-27 14:40:00,61.9,61.91,61.86,61.9,6409.0,59.7595,59.7692,59.7209,59.7595,6409.0
2021-07-27 14:45:00,61.91,61.99,61.9,61.97,14711.0,59.7692,59.8464,59.7595,59.8271,14711.0
2021-07-27 14:50:00,61.98,62.0,61.93,61.96,13408.0,59.8368,59.8561,59.7885,59.8175,13408.0
2021-07-27 14:55:00,61.95,62.02,61.92,62.01,10393.0,59.8078,59.8754,59.7788,59.8657,10393.0
2021-07-27 15:00:00,62.01,62.1,62.01,62.05,10453.0,59.8657,59.9526,59.8657,59.9043,10453.0
2021-07-27 15:05:00,62.04,62.1,62.0,62.02,29329.0,59.8947,59.9526,59.8561,59.8754,29329.0
2021-07-27 15:10:00,62.02,62.02,61.94,61.97,6972.0,59.8754,59.8754,59.7981,59.8271,6972.0
2021-07-27 15:15:00,61.97,62.02,61.96,62.01,13886.0,59.8271,59.8754,59.8175,59.8657,13886.0
2021-07-27 15:20:00,62.01,62.1,61.99,62.04,14207.0,59.8657,59.9526,59.8464,59.8947,14207.0
2021-07-27 15:25:00,62.04,62.1,62.03,62.05,25030.0,59.8947,59.9526,59.885,59.9043,25030.0
2021-07-27 15:30:00,62.06,62.07,62.01,62.06,26112.0,59.914,59.9237,59.8657,59.914,26112.0
2021-07-27 15:35:00,62.06,62.16,62.02,62.15,20359.0,59.914,60.0105,59.8754,60.0009,20359.0
2021-07-27 15:40:00,62.16,62.22,62.13,62.17,15749.0,60.0105,60.0685,59.9816,60.0202,15749.0
2021-07-27 15:45:00,62.18,62.23,62.14,62.22,15673.0,60.0298,60.0781,59.9912,60.0685,15673.0
2021-07-27 15:50:00,62.32,62.34,62.22,62.27,40799.0,60.165,60.1843,60.0685,60.1167,40799.0
2021-07-27 15:55:00,62.29,62.35,62.24,62.33,74417.0,60.136,60.194,60.0878,60.1747,74417.0
2021-07-28 09:30:00,62.61,62.68,62.4,62.65,23187.0,60.445,60.5126,60.2422,60.4836,23187.0
2021-07-28 09:35:00,62.55,62.62,62.36,62.39,11735.0,60.3871,60.4546,60.2036,60.2326,11735.0
2021-07-28 09:40:00,62.36,62.36,62.08,62.09,7612.0,60.2036,60.2036,59.9333,59.943,7612.0
2021-07-28 09:45:00,62.08,62.38,62.06,62.28,17191.0,59.9333,60.2229,59.914,60.1264,17191.0
2021-07-28 09:50:00,62.3,62.39,62.17,62.22,14163.0,60.1457,60.2326,60.0202,60.0685,14163.0
2021-07-28 09:55:00,62.19,62.19,61.97,62.02,8514.0,60.0395,60.0395,59.8271,59.8754,8514.0
2021-07-28 10:00:00,62.02,62.02,61.91,61.92,8144.0,59.8754,59.8754,59.7692,59.7788,8144.0
2021-07-28 10:05:00,61.91,61.98,61.88,61.89,7033.0,59.7692,59.8368,59.7402,59.7499,7033.0
2021-07-28 10:10:00,61.89,61.9,61.73,61.73,11767.0,59.7499,59.7595,59.5954,59.5954,11767.0
2021-07-28 10:15:00,61.77,61.78,61.69,61.7,10992.0,59.634,59.6437,59.5568,59.5664,10992.0
2021-07-28 10:20:00,61.68,61.77,61.65,61.77,15969.0,59.5471,59.634,59.5182,59.634,15969.0
2021-07-28 10:25:00,61.77,61.85,61.74,61.8,12668.0,59.634,59.7113,59.6051,59.663,12668.0
2021-07-28 10:30:00,61.82,61.89,61.8,61.89,7941.0,59.6823,59.7499,59.663,59.7499,7941.0
2021-07-28 10:35:00,61.89,61.98,61.88,61.96,11975.0,59.7499,59.8368,59.7402,59.8175,11975.0
2021-07-28 10:40:00,61.94,61.98,61.88,61.88,12521.0,59.7981,59.8368,59.7402,59.7402,12521.0
2021-07-28 10:45:00,61.87,61.99,61.87,61.99,6499.0,59.7306,59.8464,59.7306,59.8464,6499.0
2021-07-28 10:50:00,62.0,62.13,62.0,62.1,10326.0,59.8561,59.9816,59.8561,59.9526,10326.0
2021-07-28 10:55:00,62.09,62.18,62.05,62.18,19201.0,59.943,60.0298,59.9043,60.0298,19201.0
2021-07-28 11:00:00,62.15,62.18,62.11,62.18,16122.0,60.0009,60.0298,59.9623,60.0298,16122.0
2021-07-28 11:05:00,62.18,62.21,62.11,62.21,7236.0,60.0298,60.0588,59.9623,60.0588,7236.0
2021-07-28 11:10:00,62.22,62.25,62.18,62.24,10385.0,60.0685,60.0974,60.0298,60.0878,10385.0
2021-07-28 11:15:00,62.25,62.31,62.24,62.27,6278.0,60.0974,60.1554,60.0878,60.1167,6278.0
2021-07-28 11:20:00,62.26,62.37,62.25,62.36,3429.0,60.1071,60.2133,60.0974,60.2036,3429.0
2021-07-28 11:25:00,62.35,62.44,62.34,62.44,6862.0,60.194,60.2809,60.1843,60.2809,6862.0
2021-07-28 11:30:00,62.44,62.45,62.33,62.33,7528.0,60.2809,60.2905,60.1747,60.1747,7528.0
2021-07-28 11:35:00,62.31,62.38,62.31,62.36,13847.0,60.1554,60.2229,60.1554,60.2036,13847.0
2021-07-28 11:40:00,62.33,62.33,62.2,62.21,4835.0,60.1747,60.1747,60.0492,60.0588,4835.0
2021-07-28 11:45:00,62.22,62.28,62.2,62.26,5750.0,60.0685,60.1264,60.0492,60.1071,5750.0
2021-07-28 11:50:00,62.26,62.35,62.26,62.34,6578.0,60.1071,60.194,60.1071,60.1843,6578.0
2021-07-28 11:55:00,62.34,62.35,62.27,62.31,9921.0,60.1843,60.194,60.1167,60.1554,9921.0
2021-07-28 12:00:00,62.3,62.34,62.28,62.33,12185.0,60.1457,60.1843,60.1264,60.1747,12185.0
2021-07-28 12:05:00,62.32,62.35,62.3,62.32,10235.0,60.165,60.194,60.1457,60.165,10235.0
2021-07-28 12:10:00,62.33,62.38,62.31,62.34,40674.0,60.1747,60.2229,60.1554,60.1843,40674.0
2021-07-28 12:15:00,62.35,62.42,62.33,62.42,6757.0,60.194,60.2615,60.1747,60.2615,6757.0
2021-07-28 12:20:00,62.4,62.43,62.38,62.41,6355.0,60.2422,60.2712,60.2229,60.2519,6355.0
2021-07-28 12:25:00,62.39,62.41,62.29,62.31,8422.0,60.2326,60.2519,60.136,60.1554,8422.0
2021-07-28 12:30:00,62.31,62.34,62.27,62.33,5575.0,60.1554,60.1843,60.1167,60.1747,5575.0
2021-07-28 12:35:00,62.34,62.39,62.34,62.37,5422.0,60.1843,60.2326,60.1843,60.2133,5422.0
2021-07-28 12:40:00,62.34,62.41,62.34,62.41,8557.0,60.1843,60.2519,60.1843,60.2519,8557.0
2021-07-28 12:45:00,62.42,62.44,62.39,62.43,29238.0,60.2615,60.2809,60.2326,60.2712,29238.0
2021-07-28 12:50:00,62.45,62.55,62.45,62.53,3474.0,60.2905,60.3871,60.2905,60.3677,3474.0
2021-07-28 12:55:00,62.54,62.59,62.46,62.5,8249.0,60.3774,60.4257,60.3002,60.3388,8249.0
2021-07-28 13:00:00,62.5,62.51,62.47,62.48,7693.0,60.3388,60.3484,60.3098,60.3195,7693.0
2021-07-28 13:05:00,62.49,62.51,62.39,62.42,4859.0,60.3291,60.3484,60.2326,60.2615,4859.0
2021-07-28 13:10:00,62.45,62.45,62.41,62.42,3507.0,60.2905,60.2905,60.2519,60.2615,3507.0
2021-07-28 13:15:00,62.42,62.44,62.36,62.39,4676.0,60.2615,60.2809,60.2036,60.2326,4676.0
2021-07-28 13:20:00,62.37,62.4,62.34,62.34,9535.0,60.2133,60.2422,60.1843,60.1843,9535.0
2021-07-28 13:25:00,62.33,62.34,62.19,62.23,7751.0,60.1747,60.1843,60.0395,60.0781,7751.0
2021-07-28 13:30:00,62.23,62.27,62.2,62.25,9012.0,60.0781,60.1167,60.0492,60.0974,9012.0
2021-07-28 13:35:00,62.23,62.27,62.22,62.23,21014.0,60.0781,60.1167,60.0685,60.0781,21014.0
2021-07-28 13:40:00,62.23,62.23,62.18,62.21,8030.0,60.0781,60.0781,60.0298,60.0588,8030.0
2021-07-28 13:45:00,62.22,62.28,62.21,62.28,17966.0,60.0685,60.1264,60.0588,60.1264,17966.0
2021-07-28 13:50:00,62.29,62.36,62.24,62.36,5109.0,60.136,60.2036,60.0878,60.2036,5109.0
2021-07-28 13:55:00,62.35,62.36,62.25,62.26,5485.0,60.194,60.2036,60.0974,60.1071,5485.0
2021-07-28 14:00:00,62.23,62.52,62.2,62.49,11157.0,60.0781,60.3581,60.0492,60.3291,11157.0
2021-07-28 14:05:00,62.46,62.47,62.32,62.34,6209.0,60.3002,60.3098,60.165,60.1843,6209.0
2021-07-28 14:10:00,62.35,62.45,62.33,62.36,24828.0,60.194,60.2905,60.1747,60.2036,24828.0
2021-07-28 14:15:00,62.35,62.4,62.31,62.39,9983.0,60.194,60.2422,60.1554,60.2326,9983.0
2021-07-28 14:20:00,62.37,62.39,62.34,62.39,5374.0,60.2133,60.2326,60.1843,60.2326,5374.0
2021-07-28 14:25:00,62.39,62.44,62.38,62.38,5670.0,60.2326,60.2809,60.2229,60.2229,5670.0
2021-07-28 14:30:00,62.39,62.46,62.37,62.43,6542.0,60.2326,60.3002,60.2133,60.2712,6542.0
2021-07-28 14:35:00,62.44,62.45,62.35,62.43,14013.0,60.2809,60.2905,60.194,60.2712,14013.0
2021-07-28 14:40:00,62.42,62.49,62.41,62.45,6865.0,60.2615,60.3291,60.2519,60.2905,6865.0
2021-07-28 14:45:00,62.45,62.51,62.43,62.44,17332.0,60.2905,60.3484,60.2712,60.2809,17332.0
2021-07-28 14:50:00,62.41,62.48,62.38,62.43,29066.0,60.2519,60.3195,60.2229,60.2712,29066.0
2021-07-28 14:55:00,62.46,62.46,62.38,62.42,11753.0,60.3002,60.3002,60.2229,60.2615,11753.0
2021-07-28 15:00:00,62.42,62.48,62.39,62.45,15527.0,60.2615,60.3195,60.2326,60.2905,15527.0
2021-07-28 15:05:00,62.45,62.49,62.42,62.42,6692.0,60.2905,60.3291,60.2615,60.2615,6692.0
2021-07-28 15:10:00,62.41,62.45,62.4,62.4,5399.0,60.2519,60.2905,60.2422,60.2422,5399.0
2021-07-28 15:15:00,62.41,62.45,62.41,62.44,6176.0,60.2519,60.2905,60.2519,60.2809,6176.0
2021-07-28 15:20:00,62.43,62.45,62.37,62.4,8990.0,60.2712,60.2905,60.2133,60.2422,8990.0
2021-07-28 15:25:00,62.41,62.43,62.38,62.39,6544.0,60.2519,60.2712,60.2229,60.2326,6544.0
2021-07-28 15:30:00,62.4,62.43,62.37,62.38,21138.0,60.2422,60.2712,60.2133,60.2229,21138.0
2021-07-28 15:35:00,62.39,62.41,62.3,62.3,14080.0,60.2326,60.2519,60.1457,60.1457,14080.0
2021-07-28 15:40:00,62.32,62.36,62.31,62.36,10142.0,60.165,60.2036,60.1554,60.2036,10142.0
2021-07-28 15:45:00,62.35,62.35,62.31,62.33,14987.0,60.194,60.194,60.1554,60.1747,14987.0
2021-07-28 15:50:00,62.32,62.32,62.24,62.29,28659.0,60.165,60.165,60.0878,60.136,28659.0
2021-07-28 15:55:00,62.28,62.46,62.24,62.45,149181.0,60.1264,60.3002,60.0878,60.2905,149181.0
2021-07-29 09:30:00,62.4,62.53,62.21,62.23,55323.0,60.2422,60.3677,60.0588,60.0781,55323.0
2021-07-29 09:35:00,62.32,62.42,62.16,62.35,68579.0,60.165,60.2615,60.0105,60.194,68579.0
2021-07-29 09:40:00,62.35,62.47,62.16,62.18,53736.0,60.194,60.3098,60.0105,60.0298,53736.0
2021-07-29 09:45:00,62.19,62.78,62.15,62.76,40776.0,60.0395,60.6091,60.0009,60.5898,40776.0
2021-07-29 09:50:00,62.71,62.96,62.61,62.84,47408.0,60.5415,60.7829,60.445,60.667,47408.0
2021-07-29 09:55:00,62.86,62.98,62.85,62.93,21567.0,60.6863,60.8022,60.6767,60.7539,21567.0
2021-07-29 10:00:00,62.93,63.22,62.87,63.17,23842.0,60.7539,61.0339,60.696,60.9856,23842.0
2021-07-29 10:05:00,63.19,63.38,63.17,63.36,19315.0,61.0049,61.1884,60.9856,61.169,19315.0
2021-07-29 10:10:00,63.37,63.49,63.36,63.47,11369.0,61.1787,61.2945,61.169,61.2752,11369.0
2021-07-29 10:15:00,63.47,63.67,63.46,63.67,12874.0,61.2752,61.4683,61.2656,61.4683,12874.0
2021-07-29 10:20:00,63.66,63.72,63.58,63.72,17212.0,61.4587,61.5166,61.3814,61.5166,17212.0
2021-07-29 10:25:00,63.72,63.73,63.64,63.68,23837.0,61.5166,61.5263,61.4394,61.478,23837.0
2021-07-29 10:30:00,63.73,63.79,63.66,63.79,28755.0,61.5263,61.5842,61.4587,61.5842,28755.0
2021-07-29 10:35:00,63.79,63.9,63.75,63.88,31767.0,61.5842,61.6904,61.5456,61.6711,31767.0
2021-07-29 10:40:00,63.89,63.96,63.8,63.8,25101.0,61.6807,61.7483,61.5938,61.5938,25101.0
2021-07-29 10:45:00,63.81,63.84,63.65,63.66,19214.0,61.6035,61.6324,61.449,61.4587,19214.0
2021-07-29 10:50:00,63.66,63.74,63.64,63.72,10098.0,61.4587,61.5359,61.4394,61.5166,10098.0
2021-07-29 10:55:00,63.73,63.74,63.59,63.6,18662.0,61.5263,61.5359,61.3911,61.4007,18662.0
2021-07-29 11:00:00,63.63,63.68,63.53,63.64,15643.0,61.4297,61.478,61.3332,61.4394,15643.0
2021-07-29 11:05:00,63.64,63.78,63.64,63.78,15639.0,61.4394,61.5745,61.4394,61.5745,15639.0
2021-07-29 11:10:00,63.79,63.8,63.47,63.49,38511.0,61.5842,61.5938,61.2752,61.2945,38511.0
2021-07-29 11:15:00,63.48,63.8,63.48,63.77,10316.0,61.2849,61.5938,61.2849,61.5649,10316.0
2021-07-29 11:20:00,63.79,63.93,63.79,63.88,19455.0,61.5842,61.7193,61.5842,61.6711,19455.0
2021-07-29 11:25:00,63.88,63.89,63.77,63.77,14388.0,61.6711,61.6807,61.5649,61.5649,14388.0
2021-07-29 11:30:00,63.78,63.91,63.78,63.88,8170.0,61.5745,61.7,61.5745,61.6711,8170.0
2021-07-29 11:35:00,63.89,63.95,63.8,63.83,15206.0,61.6807,61.7386,61.5938,61.6228,15206.0
2021-07-29 11:40:00,63.82,63.88,63.82,63.84,8934.0,61.6131,61.6711,61.6131,61.6324,8934.0
2021-07-29 11:45:00,63.84,63.89,63.79,63.87,13571.0,61.6324,61.6807,61.5842,61.6614,13571.0
2021-07-29 11:50:00,63.88,63.91,63.81,63.87,9503.0,61.6711,61.7,61.6035,61.6614,9503.0
2021-07-29 11:55:00,63.87,63.88,63.78,63.83,8826.0,61.6614,61.6711,61.5745,61.6228,8826.0
2021-07-29 12:00:00,63.82,63.86,63.8,63.85,14422.0,61.6131,61.6518,61.5938,61.6421,14422.0
2021-07-29 12:05:00,63.85,63.93,63.84,63.87,6543.0,61.6421,61.7193,61.6324,61.6614,6543.0
2021-07-29 12:10:00,63.86,63.93,63.86,63.93,4482.0,61.6518,61.7193,61.6518,61.7193,4482.0
2021-07-29 12:15:00,63.94,63.96,63.88,63.96,6557.0,61.729,61.7483,61.6711,61.7483,6557.0
2021-07-29 12:20:00,63.97,64.04,63.94,63.99,16901.0,61.758,61.8255,61.729,61.7773,16901.0
2021-07-29 12:25:00,63.99,64.04,63.98,64.02,8752.0,61.7773,61.8255,61.7676,61.8062,8752.0
2021-07-29 12:30:00,64.03,64.06,63.99,64.02,7141.0,61.8159,61.8448,61.7773,61.8062,7141.0
2021-07-29 12:35:00,64.0,64.02,63.94,63.99,10687.0,61.7869,61.8062,61.729,61.7773,10687.0
2021-07-29 12:40:00,63.99,64.0,63.94,63.94,5750.0,61.7773,61.7869,61.729,61.729,5750.0
2021-07-29 12:45:00,63.93,63.93,63.84,63.89,7327.0,61.7193,61.7193,61.6324,61.6807,7327.0
2021-07-29 12:50:00,63.89,63.91,63.88,63.89,7106.0,61.6807,61.7,61.6711,61.6807,7106.0
2021-07-29 12:55:00,63.89,63.9,63.79,63.85,6563.0,61.6807,61.6904,61.5842,61.6421,6563.0
2021-07-29 13:00:00,63.85,63.91,63.82,63.89,8505.0,61.6421,61.7,61.6131,61.6807,8505.0
2021-07-29 13:05:00,63.9,63.91,63.87,63.87,46186.0,61.6904,61.7,61.6614,61.6614,46186.0
2021-07-29 13:10:00,63.88,64.1,63.87,64.1,13513.0,61.6711,61.8835,61.6614,61.8835,13513.0
2021-07-29 13:15:00,64.11,64.13,64.01,64.04,16120.0,61.8931,61.9124,61.7966,61.8255,16120.0
2021-07-29 13:20:00,64.02,64.12,64.0,64.12,7837.0,61.8062,61.9028,61.7869,61.9028,7837.0
2021-07-29 13:25:00,64.1,64.14,64.08,64.12,12325.0,61.8835,61.9221,61.8641,61.9028,12325.0
2021-07-29 13:30:00,64.12,64.12,63.98,64.0,12662.0,61.9028,61.9028,61.7676,61.7869,12662.0
2021-07-29 13:35:00,64.0,64.04,63.98,64.01,9413.0,61.7869,61.8255,61.7676,61.7966,9413.0
2021-07-29 13:40:00,64.0,64.01,63.95,64.01,7283.0,61.7869,61.7966,61.7386,61.7966,7283.0
2021-07-29 13:45:00,64.0,64.02,63.93,63.99,10463.0,61.7869,61.8062,61.7193,61.7773,10463.0
2021-07-29 13:50:00,63.98,64.01,63.91,63.95,11132.0,61.7676,61.7966,61.7,61.7386,11132.0
2021-07-29 13:55:00,63.95,64.02,63.95,63.98,7771.0,61.7386,61.8062,61.7386,61.7676,7771.0
2021-07-29 14:00:00,63.98,64.01,63.93,64.01,8841.0,61.7676,61.7966,61.7193,61.7966,8841.0
2021-07-29 14:05:00,64.01,64.02,63.95,64.01,13355.0,61.7966,61.8062,61.7386,61.7966,13355.0
2021-07-29 14:10:00,64.0,64.14,64.0,64.1,60609.0,61.7869,61.9221,61.7869,61.8835,60609.0
2021-07-29 14:15:00,64.12,64.18,64.07,64.09,8445.0,61.9028,61.9607,61.8545,61.8738,8445.0
2021-07-29 14:20:00,64.09,64.1,63.95,63.99,13252.0,61.8738,61.8835,61.7386,61.7773,13252.0
2021-07-29 14:25:00,63.98,64.02,63.96,64.02,10024.0,61.7676,61.8062,61.7483,61.8062,10024.0
2021-07-29 14:30:00,64.01,64.02,63.92,63.95,9549.0,61.7966,61.8062,61.7097,61.7386,9549.0
2021-07-29 14:35:00,63.95,63.97,63.87,63.91,17867.0,61.7386,61.758,61.6614,61.7,17867.0
2021-07-29 14:40:00,63.9,63.99,63.89,63.99,15096.0,61.6904,61.7773,61.6807,61.7773,15096.0
2021-07-29 14:45:00,63.99,64.02,63.94,63.97,13735.0,61.7773,61.8062,61.729,61.758,13735.0
2021-07-29 14:50:00,63.99,64.05,63.98,64.0,15698.0,61.7773,61.8352,61.7676,61.7869,15698.0
2021-07-29 14:55:00,64.0,64.01,63.95,64.01,17155.0,61.7869,61.7966,61.7386,61.7966,17155.0
2021-07-29 15:00:00,64.02,64.08,63.99,64.08,14797.0,61.8062,61.8641,61.7773,61.8641,14797.0
2021-07-29 15:05:00,64.08,64.08,63.99,64.06,13900.0,61.8641,61.8641,61.7773,61.8448,13900.0
2021-07-29 15:10:00,64.07,64.08,64.0,64.06,20084.0,61.8545,61.8641,61.7869,61.8448,20084.0
2021-07-29 15:15:00,64.06,64.08,64.03,64.06,14264.0,61.8448,61.8641,61.8159,61.8448,14264.0
2021-07-29 15:20:00,64.06,64.06,64.02,64.04,12461.0,61.8448,61.8448,61.8062,61.8255,12461.0
2021-07-29 15:25:00,64.04,64.04,63.92,63.92,13028.0,61.8255,61.8255,61.7097,61.7097,13028.0
2021-07-29 15:30:00,63.93,64.01,63.91,63.91,21204.0,61.7193,61.7966,61.7,61.7,21204.0
2021-07-29 15:35:00,63.92,63.96,63.9,63.9,30716.0,61.7097,61.7483,61.6904,61.6904,30716.0
2021-07-29 15:40:00,63.9,63.91,63.77,63.8,56807.0,61.6904,61.7,61.5649,61.5938,56807.0
2021-07-29 15:45:00,63.79,63.88,63.78,63.85,41486.0,61.5842,61.6711,61.5745,61.6421,41486.0
2021-07-29 15:50:00,63.85,63.87,63.8,63.84,44398.0,61.6421,61.6614,61.5938,61.6324,44398.0
2021-07-29 15:55:00,63.85,63.94,63.75,63.83,179571.0,61.6421,61.729,61.5456,61.6228,179571.0
2021-07-30 09:30:00,63.39,63.95,63.34,63.8,31093.0,61.198,61.7386,61.1497,61.5938,31093.0
2021-07-30 09:35:00,63.81,64.19,63.78,64.19,11519.0,61.6035,61.9703,61.5745,61.9703,11519.0
2021-07-30 09:40:00,64.16,64.21,64.03,64.09,15795.0,61.9414,61.9897,61.8159,61.8738,15795.0
2021-07-30 09:45:00,64.05,64.19,64.05,64.07,19108.0,61.8352,61.9703,61.8352,61.8545,19108.0
2021-07-30 09:50:00,64.06,64.29,64.06,64.26,16115.0,61.8448,62.0669,61.8448,62.0379,16115.0
2021-07-30 09:55:00,64.3,64.31,63.85,63.85,21023.0,62.0765,62.0862,61.6421,61.6421,21023.0
2021-07-30 10:00:00,63.93,64.11,63.93,64.07,16730.0,61.7193,61.8931,61.7193,61.8545,16730.0
2021-07-30 10:05:00,64.07,64.25,64.03,64.25,11548.0,61.8545,62.0283,61.8159,62.0283,11548.0
2021-07-30 10:10:00,64.23,64.24,64.16,64.2,16279.0,62.009,62.0186,61.9414,61.98,16279.0
2021-07-30 10:15:00,64.2,64.26,63.97,63.97,9786.0,61.98,62.0379,61.758,61.758,9786.0
2021-07-30 10:20:00,63.99,64.04,63.88,63.88,23955.0,61.7773,61.8255,61.6711,61.6711,23955.0
2021-07-30 10:25:00,63.89,63.92,63.8,63.8,7689.0,61.6807,61.7097,61.5938,61.5938,7689.0
2021-07-30 10:30:00,63.79,63.86,63.78,63.8,13637.0,61.5842,61.6518,61.5745,61.5938,13637.0
2021-07-30 10:35:00,63.79,63.79,63.62,63.65,11645.0,61.5842,61.5842,61.4201,61.449,11645.0
2021-07-30 10:40:00,63.63,63.8,63.61,63.8,11908.0,61.4297,61.5938,61.4104,61.5938,11908.0
2021-07-30 10:45:00,63.82,63.84,63.66,63.67,10177.0,61.6131,61.6324,61.4587,61.4683,10177.0
2021-07-30 10:50:00,63.69,63.89,63.69,63.83,6468.0,61.4876,61.6807,61.4876,61.6228,6468.0
2021-07-30 10:55:00,63.84,63.91,63.8,63.83,5103.0,61.6324,61.7,61.5938,61.6228,5103.0
2021-07-30 11:00:00,63.83,63.87,63.78,63.84,15963.0,61.6228,61.6614,61.5745,61.6324,15963.0
2021-07-30 11:05:00,63.85,63.87,63.78,63.85,41813.0,61.6421,61.6614,61.5745,61.6421,41813.0
2021-07-30 11:10:00,63.85,63.86,63.79,63.79,20566.0,61.6421,61.6518,61.5842,61.5842,20566.0
2021-07-30 11:15:00,63.78,63.81,63.72,63.8,14428.0,61.5745,61.6035,61.5166,61.5938,14428.0
2021-07-30 11:20:00,63.79,63.83,63.74,63.8,55606.0,61.5842,61.6228,61.5359,61.5938,55606.0
2021-07-30 11:25:00,63.79,63.81,63.72,63.8,19870.0,61.5842,61.6035,61.5166,61.5938,19870.0
2021-07-30 11:30:00,63.82,63.9,63.79,63.8,35459.0,61.6131,61.6904,61.5842,61.5938,35459.0
2021-07-30 11:35:00,63.81,63.88,63.79,63.86,17862.0,61.6035,61.6711,61.5842,61.6518,17862.0
2021-07-30 11:40:00,63.84,63.88,63.8,63.84,19442.0,61.6324,61.6711,61.5938,61.6324,19442.0
2021-07-30 11:45:00,63.84,63.85,63.75,63.77,10822.0,61.6324,61.6421,61.5456,61.5649,10822.0
2021-07-30 11:50:00,63.77,63.83,63.72,63.75,8924.0,61.5649,61.6228,61.5166,61.5456,8924.0
2021-07-30 11:55:00,63.73,63.84,63.72,63.84,6922.0,61.5263,61.6324,61.5166,61.6324,6922.0
2021-07-30 12:00:00,63.82,63.83,63.73,63.75,6013.0,61.6131,61.6228,61.5263,61.5456,6013.0
2021-07-30 12:05:00,63.75,63.76,63.71,63.75,11455.0,61.5456,61.5552,61.5069,61.5456,11455.0
2021-07-30 12:10:00,63.76,63.78,63.73,63.76,15638.0,61.5552,61.5745,61.5263,61.5552,15638.0
2021-07-30 12:15:00,63.76,63.84,63.76,63.83,12733.0,61.5552,61.6324,61.5552,61.6228,12733.0
2021-07-30 12:20:00,63.84,63.85,63.8,63.84,6626.0,61.6324,61.6421,61.5938,61.6324,6626.0
2021-07-30 12:25:00,63.84,63.85,63.81,63.84,14507.0,61.6324,61.6421,61.6035,61.6324,14507.0
2021-07-30 12:30:00,63.85,63.91,63.84,63.9,27284.0,61.6421,61.7,61.6324,61.6904,27284.0
2021-07-30 12:35:00,63.9,63.95,63.88,63.95,29165.0,61.6904,61.7386,61.6711,61.7386,29165.0
2021-07-30 12:40:00,63.94,63.96,63.91,63.91,23949.0,61.729,61.7483,61.7,61.7,23949.0
2021-07-30 12:45:00,63.91,63.97,63.88,63.97,24964.0,61.7,61.758,61.6711,61.758,24964.0
2021-07-30 12:50:00,63.99,63.99,63.89,63.93,39329.0,61.7773,61.7773,61.6807,61.7193,39329.0
2021-07-30 12:55:00,63.92,63.97,63.9,63.95,13025.0,61.7097,61.758,61.6904,61.7386,13025.0
2021-07-30 13:00:00,63.98,63.99,63.84,63.87,12192.0,61.7676,61.7773,61.6324,61.6614,12192.0
2021-07-30 13:05:00,63.87,63.93,63.86,63.93,11959.0,61.6614,61.7193,61.6518,61.7193,11959.0
2021-07-30 13:10:00,63.92,63.95,63.9,63.93,13159.0,61.7097,61.7386,61.6904,61.7193,13159.0
2021-07-30 13:15:00,63.95,63.96,63.89,63.9,30055.0,61.7386,61.7483,61.6807,61.6904,30055.0
2021-07-30 13:20:00,63.92,63.95,63.86,63.95,10995.0,61.7097,61.7386,61.6518,61.7386,10995.0
2021-07-30 13:25:00,63.94,64.0,63.93,63.98,40796.0,61.729,61.7869,61.7193,61.7676,40796.0
2021-07-30 13:30:00,63.97,63.99,63.87,63.9,38512.0,61.758,61.7773,61.6614,61.6904,38512.0
2021-07-30 13:35:00,63.89,63.94,63.86,63.88,26962.0,61.6807,61.729,61.6518,61.6711,26962.0
2021-07-30 13:40:00,63.88,63.95,63.86,63.95,33316.0,61.6711,61.7386,61.6518,61.7386,33316.0
2021-07-30 13:45:00,63.93,63.94,63.87,63.93,27924.0,61.7193,61.729,61.6614,61.7193,27924.0
2021-07-30 13:50:00,63.93,63.93,63.84,63.84,63471.0,61.7193,61.7193,61.6324,61.6324,63471.0
2021-07-30 13:55:00,63.85,63.88,63.82,63.85,14531.0,61.6421,61.6711,61.6131,61.6421,14531.0
2021-07-30 14:00:00,63.9,63.9,63.75,63.75,10816.0,61.6904,61.6904,61.5456,61.5456,10816.0
2021-07-30 14:05:00,63.76,63.76,63.67,63.75,15887.0,61.5552,61.5552,61.4683,61.5456,15887.0
2021-07-30 14:10:00,63.74,63.79,63.7,63.76,6459.0,61.5359,61.5842,61.4973,61.5552,6459.0
2021-07-30 14:15:00,63.78,63.81,63.75,63.8,6287.0,61.5745,61.6035,61.5456,61.5938,6287.0
2021-07-30 14:20:00,63.79,63.83,63.73,63.74,7593.0,61.5842,61.6228,61.5263,61.5359,7593.0
2021-07-30 14:25:00,63.75,63.76,63.66,63.67,31854.0,61.5456,61.5552,61.4587,61.4683,31854.0
2021-07-30 14:30:00,63.67,63.67,63.53,63.56,13170.0,61.4683,61.4683,61.3332,61.3621,13170.0
2021-07-30 14:35:00,63.57,63.61,63.56,63.56,9948.0,61.3718,61.4104,61.3621,61.3621,9948.0
2021-07-30 14:40:00,63.56,63.65,63.56,63.63,32116.0,61.3621,61.449,61.3621,61.4297,32116.0
2021-07-30 14:45:00,63.64,63.72,63.64,63.71,10498.0,61.4394,61.5166,61.4394,61.5069,10498.0
2021-07-30 14:50:00,63.71,63.84,63.71,63.83,17995.0,61.5069,61.6324,61.5069,61.6228,17995.0
2021-07-30 14:55:00,63.83,63.84,63.75,63.77,39382.0,61.6228,61.6324,61.5456,61.5649,39382.0
2021-07-30 15:00:00,63.76,63.88,63.76,63.86,13387.0,61.5552,61.6711,61.5552,61.6518,13387.0
2021-07-30 15:05:00,63.86,63.86,63.76,63.8,38259.0,61.6518,61.6518,61.5552,61.5938,38259.0
2021-07-30 15:10:00,63.8,63.8,63.75,63.77,8535.0,61.5938,61.5938,61.5456,61.5649,8535.0
2021-07-30 15:15:00,63.78,63.78,63.75,63.76,8558.0,61.5745,61.5745,61.5456,61.5552,8558.0
2021-07-30 15:20:00,63.77,63.78,63.74,63.76,26416.0,61.5649,61.5745,61.5359,61.5552,26416.0
2021-07-30 15:25:00,63.76,63.81,63.75,63.8,28915.0,61.5552,61.6035,61.5456,61.5938,28915.0
2021-07-30 15:30:00,63.8,63.81,63.75,63.77,52617.0,61.5938,61.6035,61.5456,61.5649,52617.0
2021-07-30 15:35:00,63.81,63.89,63.75,63.76,40527.0,61.6035,61.6807,61.5456,61.5552,40527.0
2021-07-30 15:40:00,63.76,63.78,63.72,63.72,52776.0,61.5552,61.5745,61.5166,61.5166,52776.0
2021-07-30 15:45:00,63.73,63.8,63.72,63.73,58762.0,61.5263,61.5938,61.5166,61.5263,58762.0
2021-07-30 15:50:00,63.72,63.75,63.66,63.69,44166.0,61.5166,61.5456,61.4587,61.4876,44166.0
2021-07-30 15:55:00,63.68,63.86,63.66,63.75,363326.0,61.478,61.6518,61.4587,61.5456,363326.0
2021-08-02 09:30:00,64.23,64.39,64.04,64.13,49170.0,62.009,62.1634,61.8255,61.9124,49170.0
2021-08-02 09:35:00,64.16,64.21,64.06,64.1,32816.0,61.9414,61.9897,61.8448,61.8835,32816.0
2021-08-02 09:40:00,64.09,64.37,64.03,64.13,35726.0,61.8738,62.1441,61.8159,61.9124,35726.0
2021-08-02 09:45:00,64.13,64.36,64.09,64.26,32267.0,61.9124,62.1345,61.8738,62.0379,32267.0
2021-08-02 09:50:00,64.31,64.33,64.01,64.01,29981.0,62.0862,62.1055,61.7966,61.7966,29981.0
2021-08-02 09:55:00,64.0,64.1,63.92,64.03,39180.0,61.7869,61.8835,61.7097,61.8159,39180.0
2021-08-02 10:00:00,64.03,64.22,63.99,64.11,38434.0,61.8159,61.9993,61.7773,61.8931,38434.0
2021-08-02 10:05:00,64.11,64.3,64.02,64.18,28567.0,61.8931,62.0765,61.8062,61.9607,28567.0
2021-08-02 10:10:00,64.16,64.25,64.14,64.2,18259.0,61.9414,62.0283,61.9221,61.98,18259.0
2021-08-02 10:15:00,64.18,64.27,64.11,64.16,26913.0,61.9607,62.0476,61.8931,61.9414,26913.0
2021-08-02 10:20:00,64.17,64.26,64.17,64.22,18178.0,61.951,62.0379,61.951,61.9993,18178.0
2021-08-02 10:25:00,64.21,64.27,64.12,64.15,9063.0,61.9897,62.0476,61.9028,61.9317,9063.0
2021-08-02 10:30:00,64.15,64.24,64.06,64.11,13542.0,61.9317,62.0186,61.8448,61.8931,13542.0
2021-08-02 10:35:00,64.12,64.13,64.0,64.01,8504.0,61.9028,61.9124,61.7869,61.7966,8504.0
2021-08-02 10:40:00,64.01,64.06,63.9,63.93,14241.0,61.7966,61.8448,61.6904,61.7193,14241.0
2021-08-02 10:45:00,63.9,63.94,63.75,63.79,19861.0,61.6904,61.729,61.5456,61.5842,19861.0
2021-08-02 10:50:00,63.77,63.88,63.73,63.75,12016.0,61.5649,61.6711,61.5263,61.5456,12016.0
2021-08-02 10:55:00,63.71,63.72,63.67,63.68,15860.0,61.5069,61.5166,61.4683,61.478,15860.0
2021-08-02 11:00:00,63.71,63.81,63.7,63.8,13095.0,61.5069,61.6035,61.4973,61.5938,13095.0
2021-08-02 11:05:00,63.79,64.06,63.79,63.93,42747.0,61.5842,61.8448,61.5842,61.7193,42747.0
2021-08-02 11:10:00,63.92,63.99,63.84,63.84,12818.0,61.7097,61.7773,61.6324,61.6324,12818.0
2021-08-02 11:15:00,63.8,63.91,63.8,63.89,23880.0,61.5938,61.7,61.5938,61.6807,23880.0
2021-08-02 11:20:00,63.89,64.02,63.75,63.97,26848.0,61.6807,61.8062,61.5456,61.758,26848.0
2021-08-02 11:25:00,63.95,63.96,63.86,63.88,15968.0,61.7386,61.7483,61.6518,61.6711,15968.0
2021-08-02 11:30:00,63.85,64.02,63.85,63.99,15601.0,61.6421,61.8062,61.6421,61.7773,15601.0
2021-08-02 11:35:00,64.0,64.03,63.89,63.98,16198.0,61.7869,61.8159,61.6807,61.7676,16198.0
2021-08-02 11:40:00,63.99,64.01,63.94,63.94,10498.0,61.7773,61.7966,61.729,61.729,10498.0
2021-08-02 11:45:00,63.94,63.96,63.87,63.87,7937.0,61.729,61.7483,61.6614,61.6614,7937.0
2021-08-02 11:50:00,63.88,63.88,63.81,63.84,8154.0,61.6711,61.6711,61.6035,61.6324,8154.0
2021-08-02 11:55:00,63.84,63.87,63.74,63.74,51007.0,61.6324,61.6614,61.5359,61.5359,51007.0
2021-08-02 12:00:00,63.73,63.73,63.58,63.59,26333.0,61.5263,61.5263,61.3814,61.3911,26333.0
2021-08-02 12:05:00,63.59,63.61,63.42,63.45,12642.0,61.3911,61.4104,61.227,61.2559,12642.0
2021-08-02 12:10:00,63.45,63.57,63.42,63.53,10564.0,61.2559,61.3718,61.227,61.3332,10564.0
2021-08-02 12:15:00,63.52,63.6,63.5,63.55,11249.0,61.3235,61.4007,61.3042,61.3525,11249.0
2021-08-02 12:20:00,63.58,63.64,63.53,63.57,7465.0,61.3814,61.4394,61.3332,61.3718,7465.0
2021-08-02 12:25:00,63.57,63.66,63.57,63.66,9553.0,61.3718,61.4587,61.3718,61.4587,9553.0
2021-08-02 12:30:00,63.65,63.72,63.63,63.68,10602.0,61.449,61.5166,61.4297,61.478,10602.0
2021-08-02 12:35:00,63.68,63.76,63.67,63.76,11744.0,61.478,61.5552,61.4683,61.5552,11744.0
2021-08-02 12:40:00,63.76,63.81,63.7,63.71,14395.0,61.5552,61.6035,61.4973,61.5069,14395.0
2021-08-02 12:45:00,63.71,63.72,63.66,63.7,9838.0,61.5069,61.5166,61.4587,61.4973,9838.0
2021-08-02 12:50:00,63.7,63.73,63.64,63.71,7873.0,61.4973,61.5263,61.4394,61.5069,7873.0
2021-08-02 12:55:00,63.71,63.73,63.66,63.73,4217.0,61.5069,61.5263,61.4587,61.5263,4217.0
2021-08-02 13:00:00,63.76,63.78,63.69,63.69,8693.0,61.5552,61.5745,61.4876,61.4876,8693.0
2021-08-02 13:05:00,63.7,63.75,63.7,63.72,6530.0,61.4973,61.5456,61.4973,61.5166,6530.0
2021-08-02 13:10:00,63.72,63.79,63.69,63.74,6262.0,61.5166,61.5842,61.4876,61.5359,6262.0
2021-08-02 13:15:00,63.71,63.76,63.68,63.75,5543.0,61.5069,61.5552,61.478,61.5456,5543.0
2021-08-02 13:20:00,63.74,63.75,63.72,63.73,6649.0,61.5359,61.5456,61.5166,61.5263,6649.0
2021-08-02 13:25:00,63.73,63.76,63.69,63.74,11930.0,61.5263,61.5552,61.4876,61.5359,11930.0
2021-08-02 13:30:00,63.74,63.76,63.7,63.76,8751.0,61.5359,61.5552,61.4973,61.5552,8751.0
2021-08-02 13:35:00,63.76,63.8,63.75,63.75,7539.0,61.5552,61.5938,61.5456,61.5456,7539.0
2021-08-02 13:40:00,63.74,63.79,63.74,63.75,5718.0,61.5359,61.5842,61.5359,61.5456,5718.0
2021-08-02 13:45:00,63.75,63.8,63.74,63.78,9495.0,61.5456,61.5938,61.5359,61.5745,9495.0
2021-08-02 13:50:00,63.77,63.79,63.74,63.79,6997.0,61.5649,61.5842,61.5359,61.5842,6997.0
2021-08-02 13:55:00,63.79,63.88,63.78,63.86,14999.0,61.5842,61.6711,61.5745,61.6518,14999.0
2021-08-02 14:00:00,63.85,63.85,63.78,63.82,7478.0,61.6421,61.6421,61.5745,61.6131,7478.0
2021-08-02 14:05:00,63.83,63.92,63.82,63.88,14249.0,61.6228,61.7097,61.6131,61.6711,14249.0
2021-08-02 14:10:00,63.88,63.89,63.83,63.87,10205.0,61.6711,61.6807,61.6228,61.6614,10205.0
2021-08-02 14:15:00,63.88,63.9,63.85,63.86,8308.0,61.6711,61.6904,61.6421,61.6518,8308.0
2021-08-02 14:20:00,63.86,63.88,63.82,63.86,13193.0,61.6518,61.6711,61.6131,61.6518,13193.0
2021-08-02 14:25:00,63.85,63.99,63.84,63.99,17041.0,61.6421,61.7773,61.6324,61.7773,17041.0
2021-08-02 14:30:00,63.98,64.01,63.94,63.94,83446.0,61.7676,61.7966,61.729,61.729,83446.0
2021-08-02 14:35:00,63.94,63.95,63.89,63.93,36767.0,61.729,61.7386,61.6807,61.7193,36767.0
2021-08-02 14:40:00,63.94,63.96,63.9,63.92,13065.0,61.729,61.7483,61.6904,61.7097,13065.0
2021-08-02 14:45:00,63.92,63.93,63.86,63.87,14799.0,61.7097,61.7193,61.6518,61.6614,14799.0
2021-08-02 14:50:00,63.86,63.91,63.86,63.87,12069.0,61.6518,61.7,61.6518,61.6614,12069.0
2021-08-02 14:55:00,63.87,63.97,63.87,63.95,35941.0,61.6614,61.758,61.6614,61.7386,35941.0
2021-08-02 15:00:00,63.95,64.02,63.93,64.0,19745.0,61.7386,61.8062,61.7193,61.7869,19745.0
2021-08-02 15:05:00,63.98,63.98,63.82,63.82,12868.0,61.7676,61.7676,61.6131,61.6131,12868.0
2021-08-02 15:10:00,63.83,63.9,63.83,63.87,15067.0,61.6228,61.6904,61.6228,61.6614,15067.0
2021-08-02 15:15:00,63.88,63.9,63.83,63.85,23478.0,61.6711,61.6904,61.6228,61.6421,23478.0
2021-08-02 15:20:00,63.85,63.92,63.82,63.83,26896.0,61.6421,61.7097,61.6131,61.6228,26896.0
2021-08-02 15:25:00,63.83,63.85,63.76,63.85,17771.0,61.6228,61.6421,61.5552,61.6421,17771.0
2021-08-02 15:30:00,63.84,63.91,63.84,63.87,132589.0,61.6324,61.7,61.6324,61.6614,132589.0
2021-08-02 15:35:00,63.88,63.94,63.81,63.83,29988.0,61.6711,61.729,61.6035,61.6228,29988.0
2021-08-02 15:40:00,63.83,63.85,63.7,63.71,28144.0,61.6228,61.6421,61.4973,61.5069,28144.0
2021-08-02 15:45:00,63.71,63.75,63.64,63.66,26115.0,61.5069,61.5456,61.4394,61.4587,26115.0
2021-08-02 15:50:00,63.64,63.69,63.54,63.55,55378.0,61.4394,61.4876,61.3428,61.3525,55378.0
2021-08-02 15:55:00,63.55,63.64,63.51,63.56,148582.0,61.3525,61.4394,61.3139,61.3621,148582.0
2021-08-03 09:30:00,65.57,65.73,64.9,65.19,97066.0,63.3026,63.4571,62.6558,62.9358,97066.0
2021-08-03 09:35:00,65.15,65.16,64.56,64.59,67044.0,62.8971,62.9068,62.3275,62.3565,67044.0
2021-08-03 09:40:00,64.61,64.89,64.3,64.76,161191.0,62.3758,62.6461,62.0765,62.5206,161191.0
2021-08-03 09:45:00,64.73,64.73,64.25,64.25,46093.0,62.4917,62.4917,62.0283,62.0283,46093.0
2021-08-03 09:50:00,64.27,64.41,64.02,64.08,75353.0,62.0476,62.1827,61.8062,61.8641,75353.0
2021-08-03 09:55:00,64.03,64.06,63.75,63.92,118742.0,61.8159,61.8448,61.5456,61.7097,118742.0
2021-08-03 10:00:00,63.91,64.17,63.87,64.04,27008.0,61.7,61.951,61.6614,61.8255,27008.0
2021-08-03 10:05:00,64.06,64.15,63.64,63.64,19582.0,61.8448,61.9317,61.4394,61.4394,19582.0
2021-08-03 10:10:00,63.61,63.66,63.48,63.48,21252.0,61.4104,61.4587,61.2849,61.2849,21252.0
2021-08-03 10:15:00,63.48,63.96,63.4,63.96,33533.0,61.2849,61.7483,61.2077,61.7483,33533.0
2021-08-03 10:20:00,63.93,64.09,63.85,64.04,47175.0,61.7193,61.8738,61.6421,61.8255,47175.0
2021-08-03 10:25:00,64.02,64.19,63.96,64.06,41702.0,61.8062,61.9703,61.7483,61.8448,41702.0
2021-08-03 10:30:00,64.05,64.13,63.91,63.96,22553.0,61.8352,61.9124,61.7,61.7483,22553.0
2021-08-03 10:35:00,63.96,64.34,63.93,64.19,31671.0,61.7483,62.1152,61.7193,61.9703,31671.0
2021-08-03 10:40:00,64.19,64.52,64.18,64.45,42199.0,61.9703,62.2889,61.9607,62.2214,42199.0
2021-08-03 10:45:00,64.46,64.74,64.39,64.72,28039.0,62.231,62.5013,62.1634,62.482,28039.0
2021-08-03 10:50:00,64.71,64.73,64.57,64.67,51197.0,62.4724,62.4917,62.3372,62.4337,51197.0
2021-08-03 10:55:00,64.65,64.72,64.49,64.59,34183.0,62.4144,62.482,62.26,62.3565,34183.0
2021-08-03 11:00:00,64.64,64.66,64.45,64.49,22646.0,62.4048,62.4241,62.2214,62.26,22646.0
2021-08-03 11:05:00,64.5,64.72,64.5,64.67,17885.0,62.2696,62.482,62.2696,62.4337,17885.0
2021-08-03 11:10:00,64.67,64.7,64.56,64.62,23666.0,62.4337,62.4627,62.3275,62.3855,23666.0
2021-08-03 11:15:00,64.62,64.64,64.39,64.42,33531.0,62.3855,62.4048,62.1634,62.1924,33531.0
2021-08-03 11:20:00,64.39,64.59,64.34,64.55,46634.0,62.1634,62.3565,62.1152,62.3179,46634.0
2021-08-03 11:25:00,64.55,64.56,64.44,64.47,10149.0,62.3179,62.3275,62.2117,62.2407,10149.0
2021-08-03 11:30:00,64.47,64.65,64.46,64.56,20789.0,62.2407,62.4144,62.231,62.3275,20789.0
2021-08-03 11:35:00,64.58,64.6,64.43,64.51,17842.0,62.3469,62.3662,62.202,62.2793,17842.0
2021-08-03 11:40:00,64.53,64.57,64.43,64.55,20208.0,62.2986,62.3372,62.202,62.3179,20208.0
2021-08-03 11:45:00,64.58,64.74,64.53,64.74,12861.0,62.3469,62.5013,62.2986,62.5013,12861.0
2021-08-03 11:50:00,64.72,64.72,64.67,64.7,7983.0,62.482,62.482,62.4337,62.4627,7983.0
2021-08-03 11:55:00,64.69,64.72,64.6,64.64,11904.0,62.4531,62.482,62.3662,62.4048,11904.0
2021-08-03 12:00:00,64.65,64.67,64.58,64.65,14547.0,62.4144,62.4337,62.3469,62.4144,14547.0
2021-08-03 12:05:00,64.64,64.69,64.49,64.55,14916.0,62.4048,62.4531,62.26,62.3179,14916.0
2021-08-03 12:10:00,64.53,64.59,64.52,64.55,18339.0,62.2986,62.3565,62.2889,62.3179,18339.0
2021-08-03 12:15:00,64.53,64.63,64.44,64.46,14158.0,62.2986,62.3951,62.2117,62.231,14158.0
2021-08-03 12:20:00,64.47,64.48,64.33,64.35,14022.0,62.2407,62.2503,62.1055,62.1248,14022.0
2021-08-03 12:25:00,64.35,64.4,64.34,64.35,10816.0,62.1248,62.1731,62.1152,62.1248,10816.0
2021-08-03 12:30:00,64.37,64.52,64.36,64.5,6838.0,62.1441,62.2889,62.1345,62.2696,6838.0
2021-08-03 12:35:00,64.48,64.53,64.46,64.47,69525.0,62.2503,62.2986,62.231,62.2407,69525.0
2021-08-03 12:40:00,64.45,64.46,64.41,64.46,2776.0,62.2214,62.231,62.1827,62.231,2776.0
2021-08-03 12:45:00,64.44,64.63,64.44,64.54,10901.0,62.2117,62.3951,62.2117,62.3082,10901.0
2021-08-03 12:50:00,64.58,64.58,64.45,64.48,11843.0,62.3469,62.3469,62.2214,62.2503,11843.0
2021-08-03 12:55:00,64.47,64.5,64.45,64.47,4789.0,62.2407,62.2696,62.2214,62.2407,4789.0
2021-08-03 13:00:00,64.48,64.55,64.47,64.5,8765.0,62.2503,62.3179,62.2407,62.2696,8765.0
2021-08-03 13:05:00,64.51,64.51,64.42,64.45,11916.0,62.2793,62.2793,62.1924,62.2214,11916.0
2021-08-03 13:10:00,64.45,64.58,64.43,64.54,23285.0,62.2214,62.3469,62.202,62.3082,23285.0
2021-08-03 13:15:00,64.55,64.58,64.54,64.56,11101.0,62.3179,62.3469,62.3082,62.3275,11101.0
2021-08-03 13:20:00,64.55,64.55,64.47,64.49,7900.0,62.3179,62.3179,62.2407,62.26,7900.0
2021-08-03 13:25:00,64.49,64.49,64.44,64.47,7357.0,62.26,62.26,62.2117,62.2407,7357.0
2021-08-03 13:30:00,64.45,64.5,64.43,64.44,9197.0,62.2214,62.2696,62.202,62.2117,9197.0
2021-08-03 13:35:00,64.45,64.57,64.44,64.52,5509.0,62.2214,62.3372,62.2117,62.2889,5509.0
2021-08-03 13:40:00,64.51,64.55,64.49,64.53,5535.0,62.2793,62.3179,62.26,62.2986,5535.0
2021-08-03 13:45:00,64.53,64.61,64.52,64.61,13437.0,62.2986,62.3758,62.2889,62.3758,13437.0
2021-08-03 13:50:00,64.61,64.8,64.59,64.77,33201.0,62.3758,62.5593,62.3565,62.5303,33201.0
2021-08-03 13:55:00,64.77,64.88,64.74,64.78,50604.0,62.5303,62.6365,62.5013,62.5399,50604.0
2021-08-03 14:00:00,64.78,64.83,64.65,64.77,13177.0,62.5399,62.5882,62.4144,62.5303,13177.0
2021-08-03 14:05:00,64.77,64.84,64.72,64.73,12377.0,62.5303,62.5979,62.482,62.4917,12377.0
2021-08-03 14:10:00,64.75,64.83,64.73,64.74,33140.0,62.511,62.5882,62.4917,62.5013,33140.0
2021-08-03 14:15:00,64.73,64.78,64.71,64.71,9443.0,62.4917,62.5399,62.4724,62.4724,9443.0
2021-08-03 14:20:00,64.7,64.77,64.68,64.71,13943.0,62.4627,62.5303,62.4434,62.4724,13943.0
2021-08-03 14:25:00,64.72,64.81,64.71,64.8,10967.0,62.482,62.5689,62.4724,62.5593,10967.0
2021-08-03 14:30:00,64.8,64.81,64.74,64.76,9932.0,62.5593,62.5689,62.5013,62.5206,9932.0
2021-08-03 14:35:00,64.77,64.82,64.73,64.76,14496.0,62.5303,62.5786,62.4917,62.5206,14496.0
2021-08-03 14:40:00,64.77,64.79,64.72,64.77,8289.0,62.5303,62.5496,62.482,62.5303,8289.0
2021-08-03 14:45:00,64.76,64.87,64.72,64.87,21794.0,62.5206,62.6268,62.482,62.6268,21794.0
2021-08-03 14:50:00,64.86,64.9,64.78,64.78,17135.0,62.6172,62.6558,62.5399,62.5399,17135.0
2021-08-03 14:55:00,64.8,64.8,64.72,64.73,10875.0,62.5593,62.5593,62.482,62.4917,10875.0
2021-08-03 15:00:00,64.74,64.78,64.7,64.74,24389.0,62.5013,62.5399,62.4627,62.5013,24389.0
2021-08-03 15:05:00,64.75,64.86,64.74,64.77,10407.0,62.511,62.6172,62.5013,62.5303,10407.0
2021-08-03 15:10:00,64.78,64.8,64.75,64.79,18621.0,62.5399,62.5593,62.511,62.5496,18621.0
2021-08-03 15:15:00,64.8,64.82,64.76,64.76,15897.0,62.5593,62.5786,62.5206,62.5206,15897.0
2021-08-03 15:20:00,64.77,64.82,64.76,64.82,13136.0,62.5303,62.5786,62.5206,62.5786,13136.0
2021-08-03 15:25:00,64.82,64.9,64.81,64.81,19011.0,62.5786,62.6558,62.5689,62.5689,19011.0
2021-08-03 15:30:00,64.81,64.88,64.81,64.84,16426.0,62.5689,62.6365,62.5689,62.5979,16426.0
2021-08-03 15:35:00,64.86,64.96,64.86,64.92,19482.0,62.6172,62.7137,62.6172,62.6751,19482.0
2021-08-03 15:40:00,64.92,64.93,64.83,64.84,17098.0,62.6751,62.6848,62.5882,62.5979,17098.0
2021-08-03 15:45:00,64.84,64.89,64.82,64.84,26796.0,62.5979,62.6461,62.5786,62.5979,26796.0
2021-08-03 15:50:00,64.84,64.89,64.76,64.85,44064.0,62.5979,62.6461,62.5206,62.6075,44064.0
2021-08-03 15:55:00,64.85,64.88,64.78,64.87,82886.0,62.6075,62.6365,62.5399,62.6268,82886.0
2021-08-04 09:30:00,65.06,65.8,65.06,65.44,96898.0,62.8103,63.5247,62.8103,63.1771,96898.0
2021-08-04 09:35:00,65.45,65.56,65.3,65.36,54767.0,63.1868,63.293,63.042,63.0999,54767.0
2021-08-04 09:40:00,65.31,65.31,65.07,65.24,48868.0,63.0516,63.0516,62.8199,62.984,48868.0
2021-08-04 09:45:00,65.23,65.23,65.06,65.18,38725.0,62.9744,62.9744,62.8103,62.9261,38725.0
2021-08-04 09:50:00,65.18,65.24,65.13,65.19,28155.0,62.9261,62.984,62.8778,62.9358,28155.0
2021-08-04 09:55:00,65.18,65.54,65.16,65.53,22199.0,62.9261,63.2737,62.9068,63.264,22199.0
2021-08-04 10:00:00,65.55,65.89,65.54,65.81,31980.0,63.2833,63.6116,63.2737,63.5343,31980.0
2021-08-04 10:05:00,65.85,66.14,65.79,66.06,21639.0,63.5729,63.8529,63.515,63.7757,21639.0
2021-08-04 10:10:00,66.08,66.12,65.87,66.0,47289.0,63.795,63.8336,63.5923,63.7178,47289.0
2021-08-04 10:15:00,65.95,66.14,65.91,66.11,54273.0,63.6695,63.8529,63.6309,63.824,54273.0
2021-08-04 10:20:00,66.08,66.14,66.03,66.14,20026.0,63.795,63.8529,63.7467,63.8529,20026.0
2021-08-04 10:25:00,66.12,66.12,65.99,66.04,23281.0,63.8336,63.8336,63.7081,63.7564,23281.0
2021-08-04 10:30:00,66.0,66.03,65.67,65.73,23652.0,63.7178,63.7467,63.3992,63.4571,23652.0
2021-08-04 10:35:00,65.73,65.82,65.71,65.82,11312.0,63.4571,63.544,63.4378,63.544,11312.0
2021-08-04 10:40:00,65.81,65.88,65.76,65.77,28350.0,63.5343,63.6019,63.4861,63.4957,28350.0
2021-08-04 10:45:00,65.79,65.83,65.73,65.8,29687.0,63.515,63.5536,63.4571,63.5247,29687.0
2021-08-04 10:50:00,65.82,65.85,65.72,65.77,15924.0,63.544,63.5729,63.4474,63.4957,15924.0
2021-08-04 10:55:00,65.73,65.82,65.73,65.78,10865.0,63.4571,63.544,63.4571,63.5054,10865.0
2021-08-04 11:00:00,65.78,65.78,65.7,65.77,12279.0,63.5054,63.5054,63.4281,63.4957,12279.0
2021-08-04 11:05:00,65.77,65.84,65.75,65.8,14622.0,63.4957,63.5633,63.4764,63.5247,14622.0
2021-08-04 11:10:00,65.81,65.81,65.73,65.76,15892.0,63.5343,63.5343,63.4571,63.4861,15892.0
2021-08-04 11:15:00,65.75,65.8,65.72,65.76,17042.0,63.4764,63.5247,63.4474,63.4861,17042.0
2021-08-04 11:20:00,65.77,65.8,65.57,65.63,15902.0,63.4957,63.5247,63.3026,63.3605,15902.0
2021-08-04 11:25:00,65.65,65.79,65.62,65.74,15949.0,63.3799,63.515,63.3509,63.4667,15949.0
2021-08-04 11:30:00,65.76,65.82,65.67,65.68,23094.0,63.4861,63.544,63.3992,63.4088,23094.0
2021-08-04 11:35:00,65.68,65.7,65.5,65.52,11936.0,63.4088,63.4281,63.235,63.2544,11936.0
2021-08-04 11:40:00,65.54,65.62,65.49,65.56,42720.0,63.2737,63.3509,63.2254,63.293,42720.0
2021-08-04 11:45:00,65.57,65.67,65.57,65.66,8839.0,63.3026,63.3992,63.3026,63.3895,8839.0
2021-08-04 11:50:00,65.65,65.65,65.55,65.57,11478.0,63.3799,63.3799,63.2833,63.3026,11478.0
2021-08-04 11:55:00,65.58,65.58,65.45,65.46,8246.0,63.3123,63.3123,63.1868,63.1964,8246.0
2021-08-04 12:00:00,65.46,65.57,65.44,65.57,14197.0,63.1964,63.3026,63.1771,63.3026,14197.0
2021-08-04 12:05:00,65.56,65.56,65.51,65.54,7384.0,63.293,63.293,63.2447,63.2737,7384.0
2021-08-04 12:10:00,65.54,65.57,65.5,65.53,8358.0,63.2737,63.3026,63.235,63.264,8358.0
2021-08-04 12:15:00,65.54,65.61,65.54,65.56,6899.0,63.2737,63.3412,63.2737,63.293,6899.0
2021-08-04 12:20:00,65.57,65.66,65.56,65.65,13461.0,63.3026,63.3895,63.293,63.3799,13461.0
2021-08-04 12:25:00,65.66,65.7,65.57,65.68,9335.0,63.3895,63.4281,63.3026,63.4088,9335.0
2021-08-04 12:30:00,65.67,65.75,65.64,65.74,10026.0,63.3992,63.4764,63.3702,63.4667,10026.0
2021-08-04 12:35:00,65.74,65.79,65.74,65.76,10748.0,63.4667,63.515,63.4667,63.4861,10748.0
2021-08-04 12:40:00,65.76,65.78,65.68,65.72,8160.0,63.4861,63.5054,63.4088,63.4474,8160.0
2021-08-04 12:45:00,65.73,65.81,65.73,65.81,12035.0,63.4571,63.5343,63.4571,63.5343,12035.0
2021-08-04 12:50:00,65.81,65.81,65.73,65.76,10840.0,63.5343,63.5343,63.4571,63.4861,10840.0
2021-08-04 12:55:00,65.76,65.8,65.74,65.77,10493.0,63.4861,63.5247,63.4667,63.4957,10493.0
2021-08-04 13:00:00,65.77,65.84,65.74,65.78,10165.0,63.4957,63.5633,63.4667,63.5054,10165.0
2021-08-04 13:05:00,65.78,65.87,65.77,65.87,10964.0,63.5054,63.5923,63.4957,63.5923,10964.0
2021-08-04 13:10:00,65.87,65.95,65.87,65.93,7630.0,63.5923,63.6695,63.5923,63.6502,7630.0
2021-08-04 13:15:00,65.94,65.94,65.89,65.94,6041.0,63.6598,63.6598,63.6116,63.6598,6041.0
2021-08-04 13:20:00,65.96,66.01,65.94,66.01,10467.0,63.6791,63.7274,63.6598,63.7274,10467.0
2021-08-04 13:25:00,66.02,66.06,65.99,66.04,11652.0,63.7371,63.7757,63.7081,63.7564,11652.0
2021-08-04 13:30:00,66.04,66.1,66.02,66.1,17925.0,63.7564,63.8143,63.7371,63.8143,17925.0
2021-08-04 13:35:00,66.09,66.15,66.04,66.12,23589.0,63.8046,63.8626,63.7564,63.8336,23589.0
2021-08-04 13:40:00,66.11,66.12,66.04,66.08,11547.0,63.824,63.8336,63.7564,63.795,11547.0
2021-08-04 13:45:00,66.08,66.09,66.02,66.09,12594.0,63.795,63.8046,63.7371,63.8046,12594.0
2021-08-04 13:50:00,66.09,66.18,66.03,66.18,26001.0,63.8046,63.8915,63.7467,63.8915,26001.0
2021-08-04 13:55:00,66.18,66.22,66.14,66.15,19347.0,63.8915,63.9301,63.8529,63.8626,19347.0
2021-08-04 14:00:00,66.15,66.16,66.08,66.14,17130.0,63.8626,63.8722,63.795,63.8529,17130.0
2021-08-04 14:05:00,66.14,66.15,66.06,66.07,14642.0,63.8529,63.8626,63.7757,63.7853,14642.0
2021-08-04 14:10:00,66.06,66.16,66.05,66.1,22591.0,63.7757,63.8722,63.766,63.8143,22591.0
2021-08-04 14:15:00,66.09,66.18,66.09,66.18,16727.0,63.8046,63.8915,63.8046,63.8915,16727.0
2021-08-04 14:20:00,66.18,66.18,66.06,66.06,11790.0,63.8915,63.8915,63.7757,63.7757,11790.0
2021-08-04 14:25:00,66.06,66.08,65.97,66.03,24154.0,63.7757,63.795,63.6888,63.7467,24154.0
2021-08-04 14:30:00,66.03,66.07,66.01,66.07,11596.0,63.7467,63.7853,63.7274,63.7853,11596.0
2021-08-04 14:35:00,66.09,66.15,66.09,66.14,10451.0,63.8046,63.8626,63.8046,63.8529,10451.0
2021-08-04 14:40:00,66.14,66.22,66.14,66.2,14760.0,63.8529,63.9301,63.8529,63.9108,14760.0
2021-08-04 14:45:00,66.21,66.24,66.09,66.13,30703.0,63.9205,63.9495,63.8046,63.8433,30703.0
2021-08-04 14:50:00,66.12,66.16,66.08,66.16,15510.0,63.8336,63.8722,63.795,63.8722,15510.0
2021-08-04 14:55:00,66.16,66.22,66.15,66.15,15988.0,63.8722,63.9301,63.8626,63.8626,15988.0
2021-08-04 15:00:00,66.14,66.14,66.01,66.01,15128.0,63.8529,63.8529,63.7274,63.7274,15128.0
2021-08-04 15:05:00,66.02,66.05,65.97,65.97,12145.0,63.7371,63.766,63.6888,63.6888,12145.0
2021-08-04 15:10:00,65.98,65.99,65.91,65.92,12308.0,63.6984,63.7081,63.6309,63.6405,12308.0
2021-08-04 15:15:00,65.91,66.04,65.89,66.03,19580.0,63.6309,63.7564,63.6116,63.7467,19580.0
2021-08-04 15:20:00,66.03,66.09,65.98,66.07,18517.0,63.7467,63.8046,63.6984,63.7853,18517.0
2021-08-04 15:25:00,66.06,66.17,66.05,66.15,30847.0,63.7757,63.8819,63.766,63.8626,30847.0
2021-08-04 15:30:00,66.15,66.16,66.06,66.15,32764.0,63.8626,63.8722,63.7757,63.8626,32764.0
2021-08-04 15:35:00,66.15,66.17,66.06,66.06,26499.0,63.8626,63.8819,63.7757,63.7757,26499.0
2021-08-04 15:40:00,66.06,66.2,66.05,66.18,39353.0,63.7757,63.9108,63.766,63.8915,39353.0
2021-08-04 15:45:00,66.17,66.19,66.14,66.16,42650.0,63.8819,63.9012,63.8529,63.8722,42650.0
2021-08-04 15:50:00,66.15,66.18,66.0,66.01,241827.0,63.8626,63.8915,63.7178,63.7274,241827.0
2021-08-04 15:55:00,66.02,66.15,65.96,66.04,235624.0,63.7371,63.8626,63.6791,63.7564,235624.0
2021-08-05 09:30:00,66.8,67.11,66.65,67.0,60906.0,64.4901,64.7894,64.3453,64.6832,60906.0
2021-08-05 09:35:00,66.92,67.13,66.79,66.87,28618.0,64.6059,64.8087,64.4804,64.5577,28618.0
2021-08-05 09:40:00,66.94,67.03,66.83,66.89,20106.0,64.6253,64.7121,64.5191,64.577,20106.0
2021-08-05 09:45:00,66.9,66.96,66.51,66.59,27969.0,64.5866,64.6446,64.2101,64.2874,27969.0
2021-08-05 09:50:00,66.63,66.71,66.5,66.6,15588.0,64.326,64.4032,64.2005,64.297,15588.0
2021-08-05 09:55:00,66.54,66.96,66.54,66.8,75222.0,64.2391,64.6446,64.2391,64.4901,75222.0
2021-08-05 10:00:00,66.79,66.94,66.7,66.72,23938.0,64.4804,64.6253,64.3935,64.4129,23938.0
2021-08-05 10:05:00,66.73,66.81,66.68,66.78,23283.0,64.4225,64.4997,64.3742,64.4708,23283.0
2021-08-05 10:10:00,66.78,66.8,66.53,66.53,13500.0,64.4708,64.4901,64.2294,64.2294,13500.0
2021-08-05 10:15:00,66.58,66.71,66.51,66.71,29140.0,64.2777,64.4032,64.2101,64.4032,29140.0
2021-08-05 10:20:00,66.69,66.71,66.55,66.55,13532.0,64.3839,64.4032,64.2487,64.2487,13532.0
2021-08-05 10:25:00,66.53,66.64,66.5,66.64,22140.0,64.2294,64.3356,64.2005,64.3356,22140.0
2021-08-05 10:30:00,66.6,66.87,66.55,66.85,25633.0,64.297,64.5577,64.2487,64.5384,25633.0
2021-08-05 10:35:00,66.83,66.91,66.8,66.88,46944.0,64.5191,64.5963,64.4901,64.5673,46944.0
2021-08-05 10:40:00,66.87,67.05,66.84,67.01,29604.0,64.5577,64.7314,64.5287,64.6928,29604.0
2021-08-05 10:45:00,67.01,67.04,66.94,67.02,28367.0,64.6928,64.7218,64.6253,64.7025,28367.0
2021-08-05 10:50:00,67.02,67.08,67.0,67.0,15822.0,64.7025,64.7604,64.6832,64.6832,15822.0
2021-08-05 10:55:00,67.0,67.11,66.96,67.11,22241.0,64.6832,64.7894,64.6446,64.7894,22241.0
2021-08-05 11:00:00,67.1,67.11,67.01,67.03,15677.0,64.7797,64.7894,64.6928,64.7121,15677.0
2021-08-05 11:05:00,67.04,67.1,66.94,67.0,13093.0,64.7218,64.7797,64.6253,64.6832,13093.0
2021-08-05 11:10:00,67.02,67.03,66.91,66.97,9477.0,64.7025,64.7121,64.5963,64.6542,9477.0
2021-08-05 11:15:00,66.96,67.07,66.95,67.03,15425.0,64.6446,64.7508,64.6349,64.7121,15425.0
2021-08-05 11:20:00,67.02,67.06,66.99,67.03,8933.0,64.7025,64.7411,64.6735,64.7121,8933.0
2021-08-05 11:25:00,67.04,67.09,67.03,67.04,13187.0,64.7218,64.7701,64.7121,64.7218,13187.0
2021-08-05 11:30:00,67.05,67.16,67.05,67.08,15281.0,64.7314,64.8376,64.7314,64.7604,15281.0
2021-08-05 11:35:00,67.08,67.09,67.04,67.09,14677.0,64.7604,64.7701,64.7218,64.7701,14677.0
2021-08-05 11:40:00,67.1,67.1,67.0,67.02,10680.0,64.7797,64.7797,64.6832,64.7025,10680.0
2021-08-05 11:45:00,67.02,67.06,66.95,66.97,21291.0,64.7025,64.7411,64.6349,64.6542,21291.0
2021-08-05 11:50:00,66.97,67.06,66.89,66.9,63185.0,64.6542,64.7411,64.577,64.5866,63185.0
2021-08-05 11:55:00,66.89,66.89,66.68,66.72,14405.0,64.577,64.577,64.3742,64.4129,14405.0
2021-08-05 12:00:00,66.71,66.81,66.69,66.77,29972.0,64.4032,64.4997,64.3839,64.4611,29972.0
2021-08-05 12:05:00,66.77,66.82,66.74,66.77,18406.0,64.4611,64.5094,64.4322,64.4611,18406.0
2021-08-05 12:10:00,66.77,66.79,66.67,66.75,12593.0,64.4611,64.4804,64.3646,64.4418,12593.0
2021-08-05 12:15:00,66.76,66.82,66.76,66.8,7677.0,64.4515,64.5094,64.4515,64.4901,7677.0
2021-08-05 12:20:00,66.78,66.82,66.75,66.75,5717.0,64.4708,64.5094,64.4418,64.4418,5717.0
2021-08-05 12:25:00,66.77,66.8,66.69,66.72,18954.0,64.4611,64.4901,64.3839,64.4129,18954.0
2021-08-05 12:30:00,66.71,66.77,66.68,66.73,12751.0,64.4032,64.4611,64.3742,64.4225,12751.0
2021-08-05 12:35:00,66.74,66.75,66.68,66.73,15182.0,64.4322,64.4418,64.3742,64.4225,15182.0
2021-08-05 12:40:00,66.72,66.77,66.61,66.62,48034.0,64.4129,64.4611,64.3067,64.3163,48034.0
2021-08-05 12:45:00,66.61,66.97,66.46,66.91,446475.0,64.3067,64.6542,64.1618,64.5963,446475.0
2021-08-05 12:50:00,66.92,66.92,66.76,66.82,48299.0,64.6059,64.6059,64.4515,64.5094,48299.0
2021-08-05 12:55:00,66.81,66.83,66.79,66.82,22987.0,64.4997,64.5191,64.4804,64.5094,22987.0
2021-08-05 13:00:00,66.8,66.9,66.79,66.89,18823.0,64.4901,64.5866,64.4804,64.577,18823.0
2021-08-05 13:05:00,66.89,66.98,66.85,66.9,26878.0,64.577,64.6639,64.5384,64.5866,26878.0
2021-08-05 13:10:00,66.89,66.9,66.77,66.82,28342.0,64.577,64.5866,64.4611,64.5094,28342.0
2021-08-05 13:15:00,66.81,66.87,66.77,66.77,12856.0,64.4997,64.5577,64.4611,64.4611,12856.0
2021-08-05 13:20:00,66.77,66.77,66.6,66.64,16218.0,64.4611,64.4611,64.297,64.3356,16218.0
2021-08-05 13:25:00,66.64,66.69,66.61,66.63,7826.0,64.3356,64.3839,64.3067,64.326,7826.0
2021-08-05 13:30:00,66.64,66.69,66.6,66.66,18998.0,64.3356,64.3839,64.297,64.3549,18998.0
2021-08-05 13:35:00,66.66,66.68,66.64,66.65,9527.0,64.3549,64.3742,64.3356,64.3453,9527.0
2021-08-05 13:40:00,66.64,66.64,66.54,66.58,12943.0,64.3356,64.3356,64.2391,64.2777,12943.0
2021-08-05 13:45:00,66.53,66.88,66.53,66.84,29816.0,64.2294,64.5673,64.2294,64.5287,29816.0
2021-08-05 13:50:00,66.81,66.81,66.72,66.72,7483.0,64.4997,64.4997,64.4129,64.4129,7483.0
2021-08-05 13:55:00,66.75,66.8,66.72,66.76,10071.0,64.4418,64.4901,64.4129,64.4515,10071.0
2021-08-05 14:00:00,66.75,66.79,66.73,66.77,16381.0,64.4418,64.4804,64.4225,64.4611,16381.0
2021-08-05 14:05:00,66.77,66.82,66.76,66.79,10407.0,64.4611,64.5094,64.4515,64.4804,10407.0
2021-08-05 14:10:00,66.8,66.97,66.79,66.97,24253.0,64.4901,64.6542,64.4804,64.6542,24253.0
2021-08-05 14:15:00,66.96,66.97,66.91,66.91,20247.0,64.6446,64.6542,64.5963,64.5963,20247.0
2021-08-05 14:20:00,66.91,67.05,66.9,67.02,21275.0,64.5963,64.7314,64.5866,64.7025,21275.0
2021-08-05 14:25:00,67.03,67.04,66.97,67.03,29616.0,64.7121,64.7218,64.6542,64.7121,29616.0
2021-08-05 14:30:00,67.03,67.08,67.01,67.07,21149.0,64.7121,64.7604,64.6928,64.7508,21149.0
2021-08-05 14:35:00,67.08,67.13,67.05,67.11,16655.0,64.7604,64.8087,64.7314,64.7894,16655.0
2021-08-05 14:40:00,67.11,67.12,67.04,67.04,16244.0,64.7894,64.799,64.7218,64.7218,16244.0
2021-08-05 14:45:00,67.04,67.11,67.04,67.09,18848.0,64.7218,64.7894,64.7218,64.7701,18848.0
2021-08-05 14:50:00,67.09,67.12,67.06,67.08,14182.0,64.7701,64.799,64.7411,64.7604,14182.0
2021-08-05 14:55:00,67.08,67.12,66.98,66.98,12201.0,64.7604,64.799,64.6639,64.6639,12201.0
2021-08-05 15:00:00,66.99,67.03,66.98,66.99,13677.0,64.6735,64.7121,64.6639,64.6735,13677.0
2021-08-05 15:05:00,66.98,67.07,66.96,67.07,17784.0,64.6639,64.7508,64.6446,64.7508,17784.0
2021-08-05 15:10:00,67.06,67.07,67.02,67.02,21525.0,64.7411,64.7508,64.7025,64.7025,21525.0
2021-08-05 15:15:00,67.02,67.03,66.97,67.0,19918.0,64.7025,64.7121,64.6542,64.6832,19918.0
2021-08-05 15:20:00,67.01,67.02,66.92,66.92,17307.0,64.6928,64.7025,64.6059,64.6059,17307.0
2021-08-05 15:25:00,66.93,67.03,66.93,66.98,28993.0,64.6156,64.7121,64.6156,64.6639,28993.0
2021-08-05 15:30:00,66.99,67.07,66.96,67.07,28614.0,64.6735,64.7508,64.6446,64.7508,28614.0
2021-08-05 15:35:00,67.07,67.22,67.06,67.15,40260.0,64.7508,64.8956,64.7411,64.828,40260.0
2021-08-05 15:40:00,67.15,67.27,67.1,67.2,46426.0,64.828,64.9438,64.7797,64.8763,46426.0
2021-08-05 15:45:00,67.19,67.42,67.18,67.33,138134.0,64.8666,65.0887,64.857,65.0018,138134.0
2021-08-05 15:50:00,67.33,67.37,67.22,67.27,82145.0,65.0018,65.0404,64.8956,64.9438,82145.0
2021-08-05 15:55:00,67.27,67.3,67.21,67.24,179155.0,64.9438,64.9728,64.8859,64.9149,179155.0
2021-08-06 09:30:00,67.56,67.78,67.37,67.59,65275.0,65.2238,65.4362,65.0404,65.2528,65275.0
2021-08-06 09:35:00,67.56,67.56,67.27,67.45,66304.0,65.2238,65.2238,64.9438,65.1176,66304.0
2021-08-06 09:40:00,67.52,67.59,67.33,67.35,16505.0,65.1852,65.2528,65.0018,65.0211,16505.0
2021-08-06 09:45:00,67.34,67.43,67.19,67.25,16533.0,65.0114,65.0983,64.8666,64.9245,16533.0
2021-08-06 09:50:00,67.25,67.25,67.1,67.14,22762.0,64.9245,64.9245,64.7797,64.8183,22762.0
2021-08-06 09:55:00,67.13,67.25,67.12,67.24,12943.0,64.8087,64.9245,64.799,64.9149,12943.0
2021-08-06 10:00:00,67.23,67.42,67.22,67.42,12070.0,64.9052,65.0887,64.8956,65.0887,12070.0
2021-08-06 10:05:00,67.44,67.46,67.33,67.33,22768.0,65.108,65.1273,65.0018,65.0018,22768.0
2021-08-06 10:10:00,67.32,67.35,67.14,67.16,18885.0,64.9921,65.0211,64.8183,64.8376,18885.0
2021-08-06 10:15:00,67.17,67.25,67.08,67.15,40760.0,64.8473,64.9245,64.7604,64.828,40760.0
2021-08-06 10:20:00,67.15,67.19,67.02,67.02,36258.0,64.828,64.8666,64.7025,64.7025,36258.0
2021-08-06 10:25:00,67.05,67.07,66.96,67.07,45683.0,64.7314,64.7508,64.6446,64.7508,45683.0
2021-08-06 10:30:00,67.05,67.22,67.05,67.22,14226.0,64.7314,64.8956,64.7314,64.8956,14226.0
2021-08-06 10:35:00,67.2,67.26,67.12,67.13,24317.0,64.8763,64.9342,64.799,64.8087,24317.0
2021-08-06 10:40:00,67.15,67.15,67.0,67.0,10404.0,64.828,64.828,64.6832,64.6832,10404.0
2021-08-06 10:45:00,67.01,67.02,66.89,66.94,17910.0,64.6928,64.7025,64.577,64.6253,17910.0
2021-08-06 10:50:00,66.9,66.91,66.82,66.9,16131.0,64.5866,64.5963,64.5094,64.5866,16131.0
2021-08-06 10:55:00,66.89,66.93,66.83,66.93,16981.0,64.577,64.6156,64.5191,64.6156,16981.0
2021-08-06 11:00:00,66.94,66.95,66.88,66.9,22909.0,64.6253,64.6349,64.5673,64.5866,22909.0
2021-08-06 11:05:00,66.88,67.03,66.78,67.02,20606.0,64.5673,64.7121,64.4708,64.7025,20606.0
2021-08-06 11:10:00,67.01,67.05,66.88,66.89,14738.0,64.6928,64.7314,64.5673,64.577,14738.0
2021-08-06 11:15:00,66.88,66.89,66.76,66.77,24462.0,64.5673,64.577,64.4515,64.4611,24462.0
2021-08-06 11:20:00,66.77,66.87,66.76,66.87,28645.0,64.4611,64.5577,64.4515,64.5577,28645.0
2021-08-06 11:25:00,66.87,66.89,66.79,66.86,10682.0,64.5577,64.577,64.4804,64.548,10682.0
2021-08-06 11:30:00,66.86,67.0,66.81,67.0,15757.0,64.548,64.6832,64.4997,64.6832,15757.0
2021-08-06 11:35:00,67.0,67.01,66.9,66.9,17636.0,64.6832,64.6928,64.5866,64.5866,17636.0
2021-08-06 11:40:00,66.88,66.91,66.85,66.9,8375.0,64.5673,64.5963,64.5384,64.5866,8375.0
2021-08-06 11:45:00,66.9,67.01,66.89,67.0,8203.0,64.5866,64.6928,64.577,64.6832,8203.0
2021-08-06 11:50:00,67.02,67.07,67.0,67.05,8162.0,64.7025,64.7508,64.6832,64.7314,8162.0
2021-08-06 11:55:00,67.05,67.13,67.02,67.13,67965.0,64.7314,64.8087,64.7025,64.8087,67965.0
2021-08-06 12:00:00,67.13,67.16,67.06,67.16,8228.0,64.8087,64.8376,64.7411,64.8376,8228.0
2021-08-06 12:05:00,67.17,67.17,67.13,67.16,8269.0,64.8473,64.8473,64.8087,64.8376,8269.0
2021-08-06 12:10:00,67.16,67.2,67.16,67.2,11456.0,64.8376,64.8763,64.8376,64.8763,11456.0
2021-08-06 12:15:00,67.21,67.26,67.18,67.26,17794.0,64.8859,64.9342,64.857,64.9342,17794.0
2021-08-06 12:20:00,67.26,67.29,67.25,67.28,6199.0,64.9342,64.9631,64.9245,64.9535,6199.0
2021-08-06 12:25:00,67.29,67.29,67.15,67.18,28640.0,64.9631,64.9631,64.828,64.857,28640.0
2021-08-06 12:30:00,67.17,67.18,67.08,67.14,14766.0,64.8473,64.857,64.7604,64.8183,14766.0
2021-08-06 12:35:00,67.14,67.16,67.1,67.1,4374.0,64.8183,64.8376,64.7797,64.7797,4374.0
2021-08-06 12:40:00,67.1,67.15,67.1,67.13,18953.0,64.7797,64.828,64.7797,64.8087,18953.0
2021-08-06 12:45:00,67.13,67.19,67.12,67.18,9208.0,64.8087,64.8666,64.799,64.857,9208.0
2021-08-06 12:50:00,67.17,67.21,67.13,67.16,9800.0,64.8473,64.8859,64.8087,64.8376,9800.0
2021-08-06 12:55:00,67.16,67.22,67.16,67.2,10949.0,64.8376,64.8956,64.8376,64.8763,10949.0
2021-08-06 13:00:00,67.2,67.23,67.17,67.17,9665.0,64.8763,64.9052,64.8473,64.8473,9665.0
2021-08-06 13:05:00,67.17,67.29,67.16,67.25,12042.0,64.8473,64.9631,64.8376,64.9245,12042.0
2021-08-06 13:10:00,67.24,67.25,67.2,67.22,12876.0,64.9149,64.9245,64.8763,64.8956,12876.0
2021-08-06 13:15:00,67.21,67.24,67.18,67.18,7641.0,64.8859,64.9149,64.857,64.857,7641.0
2021-08-06 13:20:00,67.18,67.21,67.17,67.17,8747.0,64.857,64.8859,64.8473,64.8473,8747.0
2021-08-06 13:25:00,67.14,67.16,67.08,67.08,13315.0,64.8183,64.8376,64.7604,64.7604,13315.0
2021-08-06 13:30:00,67.08,67.08,67.02,67.05,12123.0,64.7604,64.7604,64.7025,64.7314,12123.0
2021-08-06 13:35:00,67.05,67.15,67.05,67.15,13914.0,64.7314,64.828,64.7314,64.828,13914.0
2021-08-06 13:40:00,67.14,67.14,67.11,67.14,7069.0,64.8183,64.8183,64.7894,64.8183,7069.0
2021-08-06 13:45:00,67.13,67.14,67.08,67.09,9204.0,64.8087,64.8183,64.7604,64.7701,9204.0
2021-08-06 13:50:00,67.09,67.11,67.07,67.1,3917.0,64.7701,64.7894,64.7508,64.7797,3917.0
2021-08-06 13:55:00,67.09,67.17,67.09,67.16,15750.0,64.7701,64.8473,64.7701,64.8376,15750.0
2021-08-06 14:00:00,67.15,67.24,67.14,67.23,9992.0,64.828,64.9149,64.8183,64.9052,9992.0
2021-08-06 14:05:00,67.23,67.23,67.11,67.14,21665.0,64.9052,64.9052,64.7894,64.8183,21665.0
2021-08-06 14:10:00,67.14,67.23,67.14,67.23,10330.0,64.8183,64.9052,64.8183,64.9052,10330.0
2021-08-06 14:15:00,67.24,67.28,67.24,67.27,5466.0,64.9149,64.9535,64.9149,64.9438,5466.0
2021-08-06 14:20:00,67.27,67.33,67.26,67.3,10833.0,64.9438,65.0018,64.9342,64.9728,10833.0
2021-08-06 14:25:00,67.31,67.38,67.31,67.34,11983.0,64.9825,65.05,64.9825,65.0114,11983.0
2021-08-06 14:30:00,67.33,67.33,67.26,67.3,6402.0,65.0018,65.0018,64.9342,64.9728,6402.0
2021-08-06 14:35:00,67.3,67.36,67.29,67.3,11659.0,64.9728,65.0307,64.9631,64.9728,11659.0
2021-08-06 14:40:00,67.3,67.39,67.3,67.38,17118.0,64.9728,65.0597,64.9728,65.05,17118.0
2021-08-06 14:45:00,67.38,67.41,67.33,67.37,9255.0,65.05,65.079,65.0018,65.0404,9255.0
2021-08-06 14:50:00,67.36,67.38,67.3,67.37,9411.0,65.0307,65.05,64.9728,65.0404,9411.0
2021-08-06 14:55:00,67.36,67.36,67.31,67.31,10319.0,65.0307,65.0307,64.9825,64.9825,10319.0
2021-08-06 15:00:00,67.31,67.32,67.23,67.24,13572.0,64.9825,64.9921,64.9052,64.9149,13572.0
2021-08-06 15:05:00,67.24,67.31,67.24,67.29,10148.0,64.9149,64.9825,64.9149,64.9631,10148.0
2021-08-06 15:10:00,67.3,67.38,67.29,67.38,12510.0,64.9728,65.05,64.9631,65.05,12510.0
2021-08-06 15:15:00,67.39,67.39,67.31,67.31,20586.0,65.0597,65.0597,64.9825,64.9825,20586.0
2021-08-06 15:20:00,67.32,67.36,67.29,67.34,23649.0,64.9921,65.0307,64.9631,65.0114,23649.0
2021-08-06 15:25:00,67.34,67.4,67.32,67.4,25857.0,65.0114,65.0693,64.9921,65.0693,25857.0
2021-08-06 15:30:00,67.39,67.46,67.36,67.45,16990.0,65.0597,65.1273,65.0307,65.1176,16990.0
2021-08-06 15:35:00,67.45,67.52,67.44,67.5,39774.0,65.1176,65.1852,65.108,65.1659,39774.0
2021-08-06 15:40:00,67.5,67.5,67.41,67.42,27848.0,65.1659,65.1659,65.079,65.0887,27848.0
2021-08-06 15:45:00,67.42,67.42,67.33,67.34,45426.0,65.0887,65.0887,65.0018,65.0114,45426.0
2021-08-06 15:50:00,67.34,67.4,67.34,67.39,143439.0,65.0114,65.0693,65.0114,65.0597,143439.0
2021-08-06 15:55:00,67.39,67.65,67.38,67.6,287257.0,65.0597,65.3107,65.05,65.2624,287257.0
2021-08-09 09:30:00,67.7,67.81,67.28,67.3,36027.0,65.359,65.4652,64.9535,64.9728,36027.0
2021-08-09 09:35:00,67.25,67.4,67.15,67.37,16690.0,64.9245,65.0693,64.828,65.0404,16690.0
2021-08-09 09:40:00,67.4,67.45,67.19,67.31,28725.0,65.0693,65.1176,64.8666,64.9825,28725.0
2021-08-09 09:45:00,67.3,67.44,67.17,67.27,22194.0,64.9728,65.108,64.8473,64.9438,22194.0
2021-08-09 09:50:00,67.28,67.3,67.0,67.01,23086.0,64.9535,64.9728,64.6832,64.6928,23086.0
2021-08-09 09:55:00,67.03,67.12,66.99,67.1,13550.0,64.7121,64.799,64.6735,64.7797,13550.0
2021-08-09 10:00:00,67.11,67.18,67.0,67.01,8453.0,64.7894,64.857,64.6832,64.6928,8453.0
2021-08-09 10:05:00,67.0,67.06,66.92,67.02,13593.0,64.6832,64.7411,64.6059,64.7025,13593.0
2021-08-09 10:10:00,67.03,67.06,66.87,66.87,6909.0,64.7121,64.7411,64.5577,64.5577,6909.0
2021-08-09 10:15:00,66.84,67.01,66.81,66.98,16722.0,64.5287,64.6928,64.4997,64.6639,16722.0
2021-08-09 10:20:00,66.98,67.12,66.94,67.12,13761.0,64.6639,64.799,64.6253,64.799,13761.0
2021-08-09 10:25:00,67.12,67.12,67.05,67.08,7055.0,64.799,64.799,64.7314,64.7604,7055.0
2021-08-09 10:30:00,67.06,67.19,67.01,67.15,12877.0,64.7411,64.8666,64.6928,64.828,12877.0
2021-08-09 10:35:00,67.15,67.17,67.07,67.1,15978.0,64.828,64.8473,64.7508,64.7797,15978.0
2021-08-09 10:40:00,67.09,67.13,67.06,67.1,14008.0,64.7701,64.8087,64.7411,64.7797,14008.0
2021-08-09 10:45:00,67.09,67.14,67.06,67.12,19932.0,64.7701,64.8183,64.7411,64.799,19932.0
2021-08-09 10:50:00,67.13,67.13,67.02,67.03,14060.0,64.8087,64.8087,64.7025,64.7121,14060.0
2021-08-09 10:55:00,67.04,67.1,67.03,67.09,10397.0,64.7218,64.7797,64.7121,64.7701,10397.0
2021-08-09 11:00:00,67.07,67.16,67.0,67.04,34171.0,64.7508,64.8376,64.6832,64.7218,34171.0
2021-08-09 11:05:00,67.06,67.08,66.99,66.99,27162.0,64.7411,64.7604,64.6735,64.6735,27162.0
2021-08-09 11:10:00,66.99,67.05,66.96,66.99,22644.0,64.6735,64.7314,64.6446,64.6735,22644.0
2021-08-09 11:15:00,67.0,67.08,66.97,66.97,16396.0,64.6832,64.7604,64.6542,64.6542,16396.0
2021-08-09 11:20:00,66.98,67.05,66.98,67.01,18115.0,64.6639,64.7314,64.6639,64.6928,18115.0
2021-08-09 11:25:00,66.99,67.01,66.94,66.98,18115.0,64.6735,64.6928,64.6253,64.6639,18115.0
2021-08-09 11:30:00,66.99,67.05,66.95,67.02,32304.0,64.6735,64.7314,64.6349,64.7025,32304.0
2021-08-09 11:35:00,67.03,67.08,66.99,67.05,31042.0,64.7121,64.7604,64.6735,64.7314,31042.0
2021-08-09 11:40:00,67.04,67.1,67.04,67.08,17385.0,64.7218,64.7797,64.7218,64.7604,17385.0
2021-08-09 11:45:00,67.09,67.21,67.06,67.18,41017.0,64.7701,64.8859,64.7411,64.857,41017.0
2021-08-09 11:50:00,67.18,67.25,67.08,67.12,64162.0,64.857,64.9245,64.7604,64.799,64162.0
2021-08-09 11:55:00,67.12,67.18,67.1,67.12,9548.0,64.799,64.857,64.7797,64.799,9548.0
2021-08-09 12:00:00,67.13,67.18,67.13,67.14,8795.0,64.8087,64.857,64.8087,64.8183,8795.0
2021-08-09 12:05:00,67.15,67.16,67.12,67.14,5752.0,64.828,64.8376,64.799,64.8183,5752.0
2021-08-09 12:10:00,67.14,67.29,67.14,67.27,17060.0,64.8183,64.9631,64.8183,64.9438,17060.0
2021-08-09 12:15:00,67.28,67.36,67.27,67.29,73427.0,64.9535,65.0307,64.9438,64.9631,73427.0
2021-08-09 12:20:00,67.28,67.31,67.18,67.3,54295.0,64.9535,64.9825,64.857,64.9728,54295.0
2021-08-09 12:25:00,67.28,67.29,67.21,67.21,10314.0,64.9535,64.9631,64.8859,64.8859,10314.0
2021-08-09 12:30:00,67.22,67.29,67.22,67.24,11163.0,64.8956,64.9631,64.8956,64.9149,11163.0
2021-08-09 12:35:00,67.24,67.32,67.22,67.25,100731.0,64.9149,64.9921,64.8956,64.9245,100731.0
2021-08-09 12:40:00,67.23,67.24,67.1,67.19,41504.0,64.9052,64.9149,64.7797,64.8666,41504.0
2021-08-09 12:45:00,67.19,67.2,67.07,67.16,62659.0,64.8666,64.8763,64.7508,64.8376,62659.0
2021-08-09 12:50:00,67.18,67.2,67.09,67.18,19322.0,64.857,64.8763,64.7701,64.857,19322.0
2021-08-09 12:55:00,67.18,67.23,67.14,67.17,17200.0,64.857,64.9052,64.8183,64.8473,17200.0
2021-08-09 13:00:00,67.16,67.2,67.1,67.14,44996.0,64.8376,64.8763,64.7797,64.8183,44996.0
2021-08-09 13:05:00,67.13,67.18,67.12,67.17,24097.0,64.8087,64.857,64.799,64.8473,24097.0
2021-08-09 13:10:00,67.16,67.17,67.07,67.08,34605.0,64.8376,64.8473,64.7508,64.7604,34605.0
2021-08-09 13:15:00,67.08,67.14,67.06,67.1,20395.0,64.7604,64.8183,64.7411,64.7797,20395.0
2021-08-09 13:20:00,67.09,67.14,67.08,67.14,8961.0,64.7701,64.8183,64.7604,64.8183,8961.0
2021-08-09 13:25:00,67.14,67.15,67.06,67.07,8327.0,64.8183,64.828,64.7411,64.7508,8327.0
2021-08-09 13:30:00,67.08,67.08,66.98,66.99,11815.0,64.7604,64.7604,64.6639,64.6735,11815.0
2021-08-09 13:35:00,66.98,67.01,66.97,66.99,17224.0,64.6639,64.6928,64.6542,64.6735,17224.0
2021-08-09 13:40:00,66.98,66.98,66.93,66.98,12985.0,64.6639,64.6639,64.6156,64.6639,12985.0
2021-08-09 13:45:00,66.97,67.01,66.96,66.98,9324.0,64.6542,64.6928,64.6446,64.6639,9324.0
2021-08-09 13:50:00,66.98,66.98,66.92,66.93,6857.0,64.6639,64.6639,64.6059,64.6156,6857.0
2021-08-09 13:55:00,66.93,66.95,66.91,66.94,7698.0,64.6156,64.6349,64.5963,64.6253,7698.0
2021-08-09 14:00:00,66.94,66.95,66.88,66.95,8210.0,64.6253,64.6349,64.5673,64.6349,8210.0
2021-08-09 14:05:00,66.95,67.01,66.9,66.96,36462.0,64.6349,64.6928,64.5866,64.6446,36462.0
2021-08-09 14:10:00,66.95,66.96,66.91,66.92,6061.0,64.6349,64.6446,64.5963,64.6059,6061.0
2021-08-09 14:15:00,66.92,66.94,66.9,66.9,11120.0,64.6059,64.6253,64.5866,64.5866,11120.0
2021-08-09 14:20:00,66.9,66.91,66.87,66.88,11028.0,64.5866,64.5963,64.5577,64.5673,11028.0
2021-08-09 14:25:00,66.89,66.89,66.87,66.88,9247.0,64.577,64.577,64.5577,64.5673,9247.0
2021-08-09 14:30:00,66.89,67.0,66.88,67.0,9096.0,64.577,64.6832,64.5673,64.6832,9096.0
2021-08-09 14:35:00,67.0,67.01,66.95,66.97,26177.0,64.6832,64.6928,64.6349,64.6542,26177.0
2021-08-09 14:40:00,66.96,66.97,66.9,66.91,15279.0,64.6446,64.6542,64.5866,64.5963,15279.0
2021-08-09 14:45:00,66.92,66.92,66.86,66.88,16231.0,64.6059,64.6059,64.548,64.5673,16231.0
2021-08-09 14:50:00,66.89,66.9,66.87,66.87,10069.0,64.577,64.5866,64.5577,64.5577,10069.0
2021-08-09 14:55:00,66.86,66.87,66.83,66.86,15245.0,64.548,64.5577,64.5191,64.548,15245.0
2021-08-09 15:00:00,66.87,66.94,66.86,66.92,99062.0,64.5577,64.6253,64.548,64.6059,99062.0
2021-08-09 15:05:00,66.92,66.94,66.88,66.89,10722.0,64.6059,64.6253,64.5673,64.577,10722.0
2021-08-09 15:10:00,66.89,66.89,66.86,66.89,11432.0,64.577,64.577,64.548,64.577,11432.0
2021-08-09 15:15:00,66.89,66.9,66.83,66.89,19847.0,64.577,64.5866,64.5191,64.577,19847.0
2021-08-09 15:20:00,66.88,66.96,66.85,66.95,21409.0,64.5673,64.6446,64.5384,64.6349,21409.0
2021-08-09 15:25:00,66.95,66.98,66.92,66.95,16332.0,64.6349,64.6639,64.6059,64.6349,16332.0
2021-08-09 15:30:00,66.96,66.96,66.89,66.89,20718.0,64.6446,64.6446,64.577,64.577,20718.0
2021-08-09 15:35:00,66.9,66.92,66.86,66.91,30546.0,64.5866,64.6059,64.548,64.5963,30546.0
2021-08-09 15:40:00,66.91,66.93,66.71,66.73,33782.0,64.5963,64.6156,64.4032,64.4225,33782.0
2021-08-09 15:45:00,66.72,66.78,66.68,66.73,44277.0,64.4129,64.4708,64.3742,64.4225,44277.0
2021-08-09 15:50:00,66.72,66.73,66.68,66.73,47947.0,64.4129,64.4225,64.3742,64.4225,47947.0
2021-08-09 15:55:00,66.72,66.89,66.69,66.86,183385.0,64.4129,64.577,64.3839,64.548,183385.0
2021-08-10 09:30:00,66.82,67.01,66.57,66.88,37358.0,64.5094,64.6928,64.268,64.5673,37358.0
2021-08-10 09:35:00,66.92,66.92,66.68,66.74,13719.0,64.6059,64.6059,64.3742,64.4322,13719.0
2021-08-10 09:40:00,66.73,66.8,66.55,66.55,31676.0,64.4225,64.4901,64.2487,64.2487,31676.0
2021-08-10 09:45:00,66.54,66.64,66.4,66.63,26401.0,64.2391,64.3356,64.1039,64.326,26401.0
2021-08-10 09:50:00,66.63,66.87,66.59,66.86,9811.0,64.326,64.5577,64.2874,64.548,9811.0
2021-08-10 09:55:00,66.86,67.01,66.86,66.99,22005.0,64.548,64.6928,64.548,64.6735,22005.0
2021-08-10 10:00:00,66.98,67.01,66.73,66.76,55006.0,64.6639,64.6928,64.4225,64.4515,55006.0
2021-08-10 10:05:00,66.72,66.85,66.7,66.77,34214.0,64.4129,64.5384,64.3935,64.4611,34214.0
2021-08-10 10:10:00,66.77,66.85,66.72,66.83,9941.0,64.4611,64.5384,64.4129,64.5191,9941.0
2021-08-10 10:15:00,66.84,66.92,66.79,66.83,46003.0,64.5287,64.6059,64.4804,64.5191,46003.0
2021-08-10 10:20:00,66.81,66.93,66.71,66.92,98890.0,64.4997,64.6156,64.4032,64.6059,98890.0
2021-08-10 10:25:00,66.92,67.1,66.91,67.04,34796.0,64.6059,64.7797,64.5963,64.7218,34796.0
2021-08-10 10:30:00,67.04,67.04,66.82,66.89,12542.0,64.7218,64.7218,64.5094,64.577,12542.0
2021-08-10 10:35:00,66.9,66.94,66.72,66.91,110190.0,64.5866,64.6253,64.4129,64.5963,110190.0
2021-08-10 10:40:00,66.9,66.96,66.79,66.8,21365.0,64.5866,64.6446,64.4804,64.4901,21365.0
2021-08-10 10:45:00,66.81,66.83,66.7,66.73,16827.0,64.4997,64.5191,64.3935,64.4225,16827.0
2021-08-10 10:50:00,66.75,66.76,66.55,66.61,13583.0,64.4418,64.4515,64.2487,64.3067,13583.0
2021-08-10 10:55:00,66.61,66.71,66.6,66.7,77180.0,64.3067,64.4032,64.297,64.3935,77180.0
2021-08-10 11:00:00,66.71,66.71,66.63,66.64,26949.0,64.4032,64.4032,64.326,64.3356,26949.0
2021-08-10 11:05:00,66.65,66.71,66.65,66.69,21719.0,64.3453,64.4032,64.3453,64.3839,21719.0
2021-08-10 11:10:00,66.69,66.76,66.67,66.73,36795.0,64.3839,64.4515,64.3646,64.4225,36795.0
2021-08-10 11:15:00,66.73,66.76,66.7,66.73,14318.0,64.4225,64.4515,64.3935,64.4225,14318.0
2021-08-10 11:20:00,66.74,66.8,66.73,66.75,157727.0,64.4322,64.4901,64.4225,64.4418,157727.0
2021-08-10 11:25:00,66.75,66.76,66.69,66.7,44829.0,64.4418,64.4515,64.3839,64.3935,44829.0
2021-08-10 11:30:00,66.71,66.72,66.65,66.7,19156.0,64.4032,64.4129,64.3453,64.3935,19156.0
2021-08-10 11:35:00,66.7,66.7,66.63,66.67,8956.0,64.3935,64.3935,64.326,64.3646,8956.0
2021-08-10 11:40:00,66.67,66.67,66.58,66.67,16346.0,64.3646,64.3646,64.2777,64.3646,16346.0
2021-08-10 11:45:00,66.68,66.68,66.56,66.61,28742.0,64.3742,64.3742,64.2584,64.3067,28742.0
2021-08-10 11:50:00,66.63,66.63,66.54,66.57,9428.0,64.326,64.326,64.2391,64.268,9428.0
2021-08-10 11:55:00,66.57,66.61,66.56,66.58,8577.0,64.268,64.3067,64.2584,64.2777,8577.0
2021-08-10 12:00:00,66.59,66.66,66.58,66.59,7611.0,64.2874,64.3549,64.2777,64.2874,7611.0
2021-08-10 12:05:00,66.59,66.6,66.53,66.56,6660.0,64.2874,64.297,64.2294,64.2584,6660.0
2021-08-10 12:10:00,66.56,66.57,66.5,66.5,13147.0,64.2584,64.268,64.2005,64.2005,13147.0
2021-08-10 12:15:00,66.48,66.55,66.45,66.54,22613.0,64.1812,64.2487,64.1522,64.2391,22613.0
2021-08-10 12:20:00,66.55,66.55,66.5,66.51,5659.0,64.2487,64.2487,64.2005,64.2101,5659.0
2021-08-10 12:25:00,66.51,66.6,66.51,66.58,13195.0,64.2101,64.297,64.2101,64.2777,13195.0
2021-08-10 12:30:00,66.58,66.58,66.46,66.53,17594.0,64.2777,64.2777,64.1618,64.2294,17594.0
2021-08-10 12:35:00,66.53,66.55,66.47,66.51,23203.0,64.2294,64.2487,64.1715,64.2101,23203.0
2021-08-10 12:40:00,66.54,66.57,66.48,66.48,11190.0,64.2391,64.268,64.1812,64.1812,11190.0
2021-08-10 12:45:00,66.48,66.5,66.43,66.49,13247.0,64.1812,64.2005,64.1329,64.1908,13247.0
2021-08-10 12:50:00,66.5,66.52,66.44,66.44,17512.0,64.2005,64.2198,64.1425,64.1425,17512.0
2021-08-10 12:55:00,66.45,66.49,66.41,66.48,11867.0,64.1522,64.1908,64.1136,64.1812,11867.0
2021-08-10 13:00:00,66.48,66.49,66.45,66.46,7102.0,64.1812,64.1908,64.1522,64.1618,7102.0
2021-08-10 13:05:00,66.46,66.48,66.42,66.44,11811.0,64.1618,64.1812,64.1232,64.1425,11811.0
2021-08-10 13:10:00,66.45,66.46,66.37,66.38,25316.0,64.1522,64.1618,64.075,64.0846,25316.0
2021-08-10 13:15:00,66.38,66.41,66.31,66.35,16621.0,64.0846,64.1136,64.017,64.0557,16621.0
2021-08-10 13:20:00,66.34,66.34,66.27,66.29,6778.0,64.046,64.046,63.9784,63.9977,6778.0
2021-08-10 13:25:00,66.28,66.35,66.28,66.33,10675.0,63.9881,64.0557,63.9881,64.0363,10675.0
2021-08-10 13:30:00,66.33,66.37,66.3,66.32,13170.0,64.0363,64.075,64.0074,64.0267,13170.0
2021-08-10 13:35:00,66.31,66.32,66.18,66.2,16953.0,64.017,64.0267,63.8915,63.9108,16953.0
2021-08-10 13:40:00,66.2,66.2,66.07,66.07,14156.0,63.9108,63.9108,63.7853,63.7853,14156.0
2021-08-10 13:45:00,66.07,66.07,65.83,65.9,78930.0,63.7853,63.7853,63.5536,63.6212,78930.0
2021-08-10 13:50:00,65.89,65.99,65.85,65.95,25743.0,63.6116,63.7081,63.5729,63.6695,25743.0
2021-08-10 13:55:00,65.94,66.01,65.92,66.01,42847.0,63.6598,63.7274,63.6405,63.7274,42847.0
2021-08-10 14:00:00,66.03,66.12,66.01,66.01,16045.0,63.7467,63.8336,63.7274,63.7274,16045.0
2021-08-10 14:05:00,66.0,66.01,65.97,66.01,11645.0,63.7178,63.7274,63.6888,63.7274,11645.0
2021-08-10 14:10:00,66.01,66.02,65.89,65.89,26730.0,63.7274,63.7371,63.6116,63.6116,26730.0
2021-08-10 14:15:00,65.89,65.97,65.89,65.93,18765.0,63.6116,63.6888,63.6116,63.6502,18765.0
2021-08-10 14:20:00,65.93,65.95,65.89,65.91,17480.0,63.6502,63.6695,63.6116,63.6309,17480.0
2021-08-10 14:25:00,65.91,65.94,65.87,65.87,15113.0,63.6309,63.6598,63.5923,63.5923,15113.0
2021-08-10 14:30:00,65.86,65.97,65.86,65.95,9472.0,63.5826,63.6888,63.5826,63.6695,9472.0
2021-08-10 14:35:00,65.96,65.98,65.83,65.89,37114.0,63.6791,63.6984,63.5536,63.6116,37114.0
2021-08-10 14:40:00,65.9,65.91,65.85,65.85,15961.0,63.6212,63.6309,63.5729,63.5729,15961.0
2021-08-10 14:45:00,65.84,65.89,65.84,65.86,17630.0,63.5633,63.6116,63.5633,63.5826,17630.0
2021-08-10 14:50:00,65.86,65.93,65.85,65.92,10856.0,63.5826,63.6502,63.5729,63.6405,10856.0
2021-08-10 14:55:00,65.92,65.98,65.92,65.97,14175.0,63.6405,63.6984,63.6405,63.6888,14175.0
2021-08-10 15:00:00,65.97,65.98,65.93,65.95,12638.0,63.6888,63.6984,63.6502,63.6695,12638.0
2021-08-10 15:05:00,65.95,65.97,65.94,65.95,21230.0,63.6695,63.6888,63.6598,63.6695,21230.0
2021-08-10 15:10:00,65.95,65.96,65.74,65.81,40199.0,63.6695,63.6791,63.4667,63.5343,40199.0
2021-08-10 15:15:00,65.81,65.82,65.75,65.78,15095.0,63.5343,63.544,63.4764,63.5054,15095.0
2021-08-10 15:20:00,65.78,65.89,65.77,65.86,26587.0,63.5054,63.6116,63.4957,63.5826,26587.0
2021-08-10 15:25:00,65.86,65.88,65.85,65.85,12110.0,63.5826,63.6019,63.5729,63.5729,12110.0
2021-08-10 15:30:00,65.85,65.9,65.82,65.9,27770.0,63.5729,63.6212,63.544,63.6212,27770.0
2021-08-10 15:35:00,65.89,65.89,65.81,65.82,22905.0,63.6116,63.6116,63.5343,63.544,22905.0
2021-08-10 15:40:00,65.82,65.86,65.81,65.81,34497.0,63.544,63.5826,63.5343,63.5343,34497.0
2021-08-10 15:45:00,65.81,65.91,65.81,65.86,47611.0,63.5343,63.6309,63.5343,63.5826,47611.0
2021-08-10 15:50:00,65.86,65.86,65.77,65.79,86382.0,63.5826,63.5826,63.4957,63.515,86382.0
2021-08-10 15:55:00,65.8,65.85,65.78,65.79,208960.0,63.5247,63.5729,63.5054,63.515,208960.0
2021-08-11 09:30:00,66.67,66.75,66.27,66.48,48411.0,64.3646,64.4418,63.9784,64.1812,48411.0
2021-08-11 09:35:00,66.47,66.72,66.46,66.62,19936.0,64.1715,64.4129,64.1618,64.3163,19936.0
2021-08-11 09:40:00,66.62,66.62,66.3,66.31,12426.0,64.3163,64.3163,64.0074,64.017,12426.0
2021-08-11 09:45:00,66.31,66.51,66.29,66.36,30557.0,64.017,64.2101,63.9977,64.0653,30557.0
2021-08-11 09:50:00,66.37,66.64,66.37,66.54,15496.0,64.075,64.3356,64.075,64.2391,15496.0
2021-08-11 09:55:00,66.49,66.56,66.39,66.55,6997.0,64.1908,64.2584,64.0943,64.2487,6997.0
2021-08-11 10:00:00,66.51,66.61,66.49,66.55,19091.0,64.2101,64.3067,64.1908,64.2487,19091.0
2021-08-11 10:05:00,66.55,66.55,66.43,66.46,11469.0,64.2487,64.2487,64.1329,64.1618,11469.0
2021-08-11 10:10:00,66.46,66.51,66.45,66.47,12194.0,64.1618,64.2101,64.1522,64.1715,12194.0
2021-08-11 10:15:00,66.46,66.46,66.38,66.44,8688.0,64.1618,64.1618,64.0846,64.1425,8688.0
2021-08-11 10:20:00,66.45,66.53,66.45,66.48,9232.0,64.1522,64.2294,64.1522,64.1812,9232.0
2021-08-11 10:25:00,66.48,66.57,66.48,66.57,6923.0,64.1812,64.268,64.1812,64.268,6923.0
2021-08-11 10:30:00,66.59,66.63,66.52,66.57,18006.0,64.2874,64.326,64.2198,64.268,18006.0
2021-08-11 10:35:00,66.58,66.58,66.49,66.53,13275.0,64.2777,64.2777,64.1908,64.2294,13275.0
2021-08-11 10:40:00,66.51,66.56,66.45,66.51,15926.0,64.2101,64.2584,64.1522,64.2101,15926.0
2021-08-11 10:45:00,66.51,66.53,66.42,66.44,15352.0,64.2101,64.2294,64.1232,64.1425,15352.0
2021-08-11 10:50:00,66.44,66.44,66.32,66.34,9013.0,64.1425,64.1425,64.0267,64.046,9013.0
2021-08-11 10:55:00,66.35,66.37,66.31,66.34,9601.0,64.0557,64.075,64.017,64.046,9601.0
2021-08-11 11:00:00,66.34,66.39,66.18,66.18,28250.0,64.046,64.0943,63.8915,63.8915,28250.0
2021-08-11 11:05:00,66.19,66.19,66.09,66.12,12618.0,63.9012,63.9012,63.8046,63.8336,12618.0
2021-08-11 11:10:00,66.12,66.16,66.08,66.1,9799.0,63.8336,63.8722,63.795,63.8143,9799.0
2021-08-11 11:15:00,66.1,66.12,66.06,66.1,11046.0,63.8143,63.8336,63.7757,63.8143,11046.0
2021-08-11 11:20:00,66.1,66.14,66.07,66.1,9602.0,63.8143,63.8529,63.7853,63.8143,9602.0
2021-08-11 11:25:00,66.1,66.1,65.98,66.0,25848.0,63.8143,63.8143,63.6984,63.7178,25848.0
2021-08-11 11:30:00,65.99,65.99,65.91,65.97,18731.0,63.7081,63.7081,63.6309,63.6888,18731.0
2021-08-11 11:35:00,65.97,65.98,65.89,65.9,9516.0,63.6888,63.6984,63.6116,63.6212,9516.0
2021-08-11 11:40:00,65.9,65.9,65.8,65.8,17571.0,63.6212,63.6212,63.5247,63.5247,17571.0
2021-08-11 11:45:00,65.81,65.86,65.71,65.74,14802.0,63.5343,63.5826,63.4378,63.4667,14802.0
2021-08-11 11:50:00,65.73,65.76,65.71,65.72,13469.0,63.4571,63.4861,63.4378,63.4474,13469.0
2021-08-11 11:55:00,65.73,65.85,65.71,65.83,10699.0,63.4571,63.5729,63.4378,63.5536,10699.0
2021-08-11 12:00:00,65.82,65.91,65.79,65.9,11869.0,63.544,63.6309,63.515,63.6212,11869.0
2021-08-11 12:05:00,65.92,65.94,65.89,65.93,7702.0,63.6405,63.6598,63.6116,63.6502,7702.0
2021-08-11 12:10:00,65.93,65.93,65.86,65.91,8639.0,63.6502,63.6502,63.5826,63.6309,8639.0
2021-08-11 12:15:00,65.9,65.95,65.88,65.92,9584.0,63.6212,63.6695,63.6019,63.6405,9584.0
2021-08-11 12:20:00,65.93,65.93,65.9,65.92,6862.0,63.6502,63.6502,63.6212,63.6405,6862.0
2021-08-11 12:25:00,65.93,65.99,65.92,65.99,5807.0,63.6502,63.7081,63.6405,63.7081,5807.0
2021-08-11 12:30:00,65.98,66.11,65.98,66.08,17877.0,63.6984,63.824,63.6984,63.795,17877.0
2021-08-11 12:35:00,66.08,66.1,66.02,66.03,12656.0,63.795,63.8143,63.7371,63.7467,12656.0
2021-08-11 12:40:00,66.03,66.04,65.99,66.02,11414.0,63.7467,63.7564,63.7081,63.7371,11414.0
2021-08-11 12:45:00,66.03,66.11,66.02,66.1,8231.0,63.7467,63.824,63.7371,63.8143,8231.0
2021-08-11 12:50:00,66.11,66.13,66.05,66.07,15104.0,63.824,63.8433,63.766,63.7853,15104.0
2021-08-11 12:55:00,66.08,66.14,66.07,66.13,9537.0,63.795,63.8529,63.7853,63.8433,9537.0
2021-08-11 13:00:00,66.14,66.18,66.09,66.18,16018.0,63.8529,63.8915,63.8046,63.8915,16018.0
2021-08-11 13:05:00,66.17,66.2,66.13,66.14,12033.0,63.8819,63.9108,63.8433,63.8529,12033.0
2021-08-11 13:10:00,66.13,66.13,66.04,66.04,14803.0,63.8433,63.8433,63.7564,63.7564,14803.0
2021-08-11 13:15:00,66.04,66.09,66.03,66.09,9526.0,63.7564,63.8046,63.7467,63.8046,9526.0
2021-08-11 13:20:00,66.09,66.09,66.01,66.02,12681.0,63.8046,63.8046,63.7274,63.7371,12681.0
2021-08-11 13:25:00,66.01,66.13,66.01,66.13,9571.0,63.7274,63.8433,63.7274,63.8433,9571.0
2021-08-11 13:30:00,66.13,66.14,66.07,66.08,12142.0,63.8433,63.8529,63.7853,63.795,12142.0
2021-08-11 13:35:00,66.08,66.11,66.05,66.07,19994.0,63.795,63.824,63.766,63.7853,19994.0
2021-08-11 13:40:00,66.06,66.09,66.0,66.01,25943.0,63.7757,63.8046,63.7178,63.7274,25943.0
2021-08-11 13:45:00,66.02,66.04,65.97,65.98,15285.0,63.7371,63.7564,63.6888,63.6984,15285.0
2021-08-11 13:50:00,65.98,66.0,65.96,66.0,8987.0,63.6984,63.7178,63.6791,63.7178,8987.0
2021-08-11 13:55:00,66.0,66.01,65.93,65.94,13757.0,63.7178,63.7274,63.6502,63.6598,13757.0
2021-08-11 14:00:00,65.94,65.96,65.9,65.96,11313.0,63.6598,63.6791,63.6212,63.6791,11313.0
2021-08-11 14:05:00,65.96,65.97,65.96,65.97,6470.0,63.6791,63.6888,63.6791,63.6888,6470.0
2021-08-11 14:10:00,65.97,66.01,65.93,66.01,13251.0,63.6888,63.7274,63.6502,63.7274,13251.0
2021-08-11 14:15:00,66.01,66.01,65.88,65.89,12357.0,63.7274,63.7274,63.6019,63.6116,12357.0
2021-08-11 14:20:00,65.88,65.93,65.83,65.84,19437.0,63.6019,63.6502,63.5536,63.5633,19437.0
2021-08-11 14:25:00,65.84,65.89,65.83,65.89,11216.0,63.5633,63.6116,63.5536,63.6116,11216.0
2021-08-11 14:30:00,65.89,65.89,65.86,65.87,7920.0,63.6116,63.6116,63.5826,63.5923,7920.0
2021-08-11 14:35:00,65.87,65.89,65.85,65.87,7589.0,63.5923,63.6116,63.5729,63.5923,7589.0
2021-08-11 14:40:00,65.87,65.87,65.81,65.82,14754.0,63.5923,63.5923,63.5343,63.544,14754.0
2021-08-11 14:45:00,65.81,65.84,65.81,65.82,14311.0,63.5343,63.5633,63.5343,63.544,14311.0
2021-08-11 14:50:00,65.83,65.83,65.78,65.81,11133.0,63.5536,63.5536,63.5054,63.5343,11133.0
2021-08-11 14:55:00,65.8,65.8,65.74,65.78,11195.0,63.5247,63.5247,63.4667,63.5054,11195.0
2021-08-11 15:00:00,65.78,65.88,65.76,65.88,132415.0,63.5054,63.6019,63.4861,63.6019,132415.0
2021-08-11 15:05:00,65.88,65.88,65.84,65.85,16628.0,63.6019,63.6019,63.5633,63.5729,16628.0
2021-08-11 15:10:00,65.86,65.87,65.8,65.81,17104.0,63.5826,63.5923,63.5247,63.5343,17104.0
2021-08-11 15:15:00,65.81,65.88,65.75,65.88,18980.0,63.5343,63.6019,63.4764,63.6019,18980.0
2021-08-11 15:20:00,65.88,65.94,65.84,65.84,16858.0,63.6019,63.6598,63.5633,63.5633,16858.0
2021-08-11 15:25:00,65.85,65.87,65.83,65.87,17531.0,63.5729,63.5923,63.5536,63.5923,17531.0
2021-08-11 15:30:00,65.86,65.86,65.78,65.82,32683.0,63.5826,63.5826,63.5054,63.544,32683.0
2021-08-11 15:35:00,65.82,65.83,65.74,65.75,35180.0,63.544,63.5536,63.4667,63.4764,35180.0
2021-08-11 15:40:00,65.75,65.81,65.74,65.81,33071.0,63.4764,63.5343,63.4667,63.5343,33071.0
2021-08-11 15:45:00,65.8,65.82,65.76,65.78,38227.0,63.5247,63.544,63.4861,63.5054,38227.0
2021-08-11 15:50:00,65.78,65.81,65.74,65.79,59852.0,63.5054,63.5343,63.4667,63.515,59852.0
2021-08-11 15:55:00,65.8,65.86,65.74,65.79,135234.0,63.5247,63.5826,63.4667,63.515,135234.0
2021-08-12 09:30:00,65.6,65.8,65.41,65.61,31729.0,63.3316,63.5247,63.1482,63.3412,31729.0
2021-08-12 09:35:00,65.6,65.63,65.47,65.55,17220.0,63.3316,63.3605,63.2061,63.2833,17220.0
2021-08-12 09:40:00,65.56,65.64,65.52,65.58,5309.0,63.293,63.3702,63.2544,63.3123,5309.0
2021-08-12 09:45:00,65.57,65.59,65.41,65.52,7849.0,63.3026,63.3219,63.1482,63.2544,7849.0
2021-08-12 09:50:00,65.51,65.52,65.35,65.35,17792.0,63.2447,63.2544,63.0902,63.0902,17792.0
2021-08-12 09:55:00,65.35,65.54,65.35,65.47,8204.0,63.0902,63.2737,63.0902,63.2061,8204.0
2021-08-12 10:00:00,65.49,65.58,65.46,65.53,22619.0,63.2254,63.3123,63.1964,63.264,22619.0
2021-08-12 10:05:00,65.52,65.52,65.38,65.44,11865.0,63.2544,63.2544,63.1192,63.1771,11865.0
2021-08-12 10:10:00,65.47,65.47,65.3,65.33,14327.0,63.2061,63.2061,63.042,63.0709,14327.0
2021-08-12 10:15:00,65.31,65.52,65.29,65.5,12635.0,63.0516,63.2544,63.0323,63.235,12635.0
2021-08-12 10:20:00,65.48,65.51,65.41,65.48,8347.0,63.2157,63.2447,63.1482,63.2157,8347.0
2021-08-12 10:25:00,65.48,65.52,65.41,65.44,14246.0,63.2157,63.2544,63.1482,63.1771,14246.0
2021-08-12 10:30:00,65.43,65.44,65.36,65.44,19583.0,63.1675,63.1771,63.0999,63.1771,19583.0
2021-08-12 10:35:00,65.44,65.5,65.41,65.45,16316.0,63.1771,63.235,63.1482,63.1868,16316.0
2021-08-12 10:40:00,65.44,65.51,65.41,65.46,31989.0,63.1771,63.2447,63.1482,63.1964,31989.0
2021-08-12 10:45:00,65.45,65.46,65.39,65.41,8743.0,63.1868,63.1964,63.1288,63.1482,8743.0
2021-08-12 10:50:00,65.43,65.5,65.42,65.47,10677.0,63.1675,63.235,63.1578,63.2061,10677.0
2021-08-12 10:55:00,65.47,65.5,65.39,65.49,17741.0,63.2061,63.235,63.1288,63.2254,17741.0
2021-08-12 11:00:00,65.5,65.52,65.46,65.51,9683.0,63.235,63.2544,63.1964,63.2447,9683.0
2021-08-12 11:05:00,65.52,65.54,65.48,65.53,28506.0,63.2544,63.2737,63.2157,63.264,28506.0
2021-08-12 11:10:00,65.53,65.54,65.47,65.47,12794.0,63.264,63.2737,63.2061,63.2061,12794.0
2021-08-12 11:15:00,65.47,65.54,65.47,65.53,18104.0,63.2061,63.2737,63.2061,63.264,18104.0
2021-08-12 11:20:00,65.53,65.54,65.49,65.5,19773.0,63.264,63.2737,63.2254,63.235,19773.0
2021-08-12 11:25:00,65.51,65.58,65.51,65.57,18253.0,63.2447,63.3123,63.2447,63.3026,18253.0
2021-08-12 11:30:00,65.56,65.59,65.49,65.56,13405.0,63.293,63.3219,63.2254,63.293,13405.0
2021-08-12 11:35:00,65.56,65.6,65.55,65.6,11332.0,63.293,63.3316,63.2833,63.3316,11332.0
2021-08-12 11:40:00,65.6,65.63,65.5,65.53,8099.0,63.3316,63.3605,63.235,63.264,8099.0
2021-08-12 11:45:00,65.53,65.54,65.46,65.47,7425.0,63.264,63.2737,63.1964,63.2061,7425.0
2021-08-12 11:50:00,65.46,65.55,65.45,65.54,10014.0,63.1964,63.2833,63.1868,63.2737,10014.0
2021-08-12 11:55:00,65.55,65.58,65.52,65.52,7654.0,63.2833,63.3123,63.2544,63.2544,7654.0
2021-08-12 12:00:00,65.54,65.61,65.53,65.61,15622.0,63.2737,63.3412,63.264,63.3412,15622.0
2021-08-12 12:05:00,65.6,65.61,65.56,65.59,4139.0,63.3316,63.3412,63.293,63.3219,4139.0
2021-08-12 12:10:00,65.59,65.61,65.57,65.59,6851.0,63.3219,63.3412,63.3026,63.3219,6851.0
2021-08-12 12:15:00,65.58,65.58,65.52,65.56,4865.0,63.3123,63.3123,63.2544,63.293,4865.0
2021-08-12 12:20:00,65.56,65.62,65.55,65.59,7521.0,63.293,63.3509,63.2833,63.3219,7521.0
2021-08-12 12:25:00,65.59,65.61,65.57,65.59,10351.0,63.3219,63.3412,63.3026,63.3219,10351.0
2021-08-12 12:30:00,65.58,65.61,65.57,65.59,9540.0,63.3123,63.3412,63.3026,63.3219,9540.0
2021-08-12 12:35:00,65.6,65.65,65.6,65.63,17491.0,63.3316,63.3799,63.3316,63.3605,17491.0
2021-08-12 12:40:00,65.64,65.65,65.59,65.6,9413.0,63.3702,63.3799,63.3219,63.3316,9413.0
2021-08-12 12:45:00,65.61,65.64,65.6,65.62,10810.0,63.3412,63.3702,63.3316,63.3509,10810.0
2021-08-12 12:50:00,65.62,65.63,65.59,65.62,5521.0,63.3509,63.3605,63.3219,63.3509,5521.0
2021-08-12 12:55:00,65.62,65.63,65.6,65.63,11281.0,63.3509,63.3605,63.3316,63.3605,11281.0
2021-08-12 13:00:00,65.63,65.63,65.54,65.56,7080.0,63.3605,63.3605,63.2737,63.293,7080.0
2021-08-12 13:05:00,65.54,65.65,65.54,65.65,15245.0,63.2737,63.3799,63.2737,63.3799,15245.0
2021-08-12 13:10:00,65.66,65.66,65.57,65.58,7729.0,63.3895,63.3895,63.3026,63.3123,7729.0
2021-08-12 13:15:00,65.58,65.64,65.58,65.63,7042.0,63.3123,63.3702,63.3123,63.3605,7042.0
2021-08-12 13:20:00,65.63,65.69,65.61,65.67,7556.0,63.3605,63.4185,63.3412,63.3992,7556.0
2021-08-12 13:25:00,65.67,65.73,65.67,65.7,14199.0,63.3992,63.4571,63.3992,63.4281,14199.0
2021-08-12 13:30:00,65.69,65.77,65.68,65.77,14474.0,63.4185,63.4957,63.4088,63.4957,14474.0
2021-08-12 13:35:00,65.79,65.79,65.74,65.74,11808.0,63.515,63.515,63.4667,63.4667,11808.0
2021-08-12 13:40:00,65.73,65.76,65.72,65.74,8821.0,63.4571,63.4861,63.4474,63.4667,8821.0
2021-08-12 13:45:00,65.74,65.74,65.68,65.69,12947.0,63.4667,63.4667,63.4088,63.4185,12947.0
2021-08-12 13:50:00,65.69,65.76,65.67,65.76,59173.0,63.4185,63.4861,63.3992,63.4861,59173.0
2021-08-12 13:55:00,65.75,65.83,65.74,65.81,45221.0,63.4764,63.5536,63.4667,63.5343,45221.0
2021-08-12 14:00:00,65.82,65.83,65.77,65.83,12584.0,63.544,63.5536,63.4957,63.5536,12584.0
2021-08-12 14:05:00,65.84,65.89,65.82,65.87,24923.0,63.5633,63.6116,63.544,63.5923,24923.0
2021-08-12 14:10:00,65.87,65.88,65.77,65.83,46269.0,63.5923,63.6019,63.4957,63.5536,46269.0
2021-08-12 14:15:00,65.82,65.82,65.77,65.81,8253.0,63.544,63.544,63.4957,63.5343,8253.0
2021-08-12 14:20:00,65.8,65.83,65.77,65.81,9773.0,63.5247,63.5536,63.4957,63.5343,9773.0
2021-08-12 14:25:00,65.81,65.84,65.79,65.8,16544.0,63.5343,63.5633,63.515,63.5247,16544.0
2021-08-12 14:30:00,65.8,65.83,65.76,65.76,10655.0,63.5247,63.5536,63.4861,63.4861,10655.0
2021-08-12 14:35:00,65.77,65.87,65.75,65.85,13513.0,63.4957,63.5923,63.4764,63.5729,13513.0
2021-08-12 14:40:00,65.85,65.9,65.82,65.9,13292.0,63.5729,63.6212,63.544,63.6212,13292.0
2021-08-12 14:45:00,65.88,65.93,65.84,65.93,13558.0,63.6019,63.6502,63.5633,63.6502,13558.0
2021-08-12 14:50:00,65.92,65.92,65.87,65.92,13852.0,63.6405,63.6405,63.5923,63.6405,13852.0
2021-08-12 14:55:00,65.92,65.92,65.85,65.85,22571.0,63.6405,63.6405,63.5729,63.5729,22571.0
2021-08-12 15:00:00,65.84,65.9,65.84,65.9,16094.0,63.5633,63.6212,63.5633,63.6212,16094.0
2021-08-12 15:05:00,65.9,65.97,65.88,65.95,13843.0,63.6212,63.6888,63.6019,63.6695,13843.0
2021-08-12 15:10:00,65.95,65.96,65.88,65.92,15390.0,63.6695,63.6791,63.6019,63.6405,15390.0
2021-08-12 15:15:00,65.91,65.91,65.87,65.89,12957.0,63.6309,63.6309,63.5923,63.6116,12957.0
2021-08-12 15:20:00,65.89,65.89,65.85,65.87,11885.0,63.6116,63.6116,63.5729,63.5923,11885.0
2021-08-12 15:25:00,65.87,65.88,65.84,65.87,12602.0,63.5923,63.6019,63.5633,63.5923,12602.0
2021-08-12 15:30:00,65.87,65.89,65.86,65.88,22160.0,63.5923,63.6116,63.5826,63.6019,22160.0
2021-08-12 15:35:00,65.88,65.93,65.82,65.93,35568.0,63.6019,63.6502,63.544,63.6502,35568.0
2021-08-12 15:40:00,65.94,65.99,65.92,65.96,34975.0,63.6598,63.7081,63.6405,63.6791,34975.0
2021-08-12 15:45:00,65.95,66.03,65.94,66.01,41438.0,63.6695,63.7467,63.6598,63.7274,41438.0
2021-08-12 15:50:00,66.02,66.11,66.0,66.09,55655.0,63.7371,63.824,63.7178,63.8046,55655.0
2021-08-12 15:55:00,66.09,66.14,66.05,66.1,124863.0,63.8046,63.8529,63.766,63.8143,124863.0
2021-08-13 09:30:00,66.15,66.71,66.15,66.24,38252.0,64.0028,64.5446,64.0028,64.0899,38252.0
2021-08-13 09:35:00,66.29,66.48,66.2,66.35,21165.0,64.1382,64.3221,64.0512,64.1963,21165.0
2021-08-13 09:40:00,66.37,66.44,66.26,66.33,5543.0,64.2156,64.2834,64.1092,64.1769,5543.0
2021-08-13 09:45:00,66.29,66.62,66.28,66.6,10816.0,64.1382,64.4575,64.1286,64.4382,10816.0
2021-08-13 09:50:00,66.55,66.55,66.45,66.48,11006.0,64.3898,64.3898,64.293,64.3221,11006.0
2021-08-13 09:55:00,66.48,66.52,66.39,66.46,11854.0,64.3221,64.3608,64.235,64.3027,11854.0
2021-08-13 10:00:00,66.49,66.5,66.38,66.41,7411.0,64.3318,64.3414,64.2253,64.2543,7411.0
2021-08-13 10:05:00,66.46,66.5,66.4,66.44,4665.0,64.3027,64.3414,64.2447,64.2834,4665.0
2021-08-13 10:10:00,66.44,66.48,66.39,66.46,9734.0,64.2834,64.3221,64.235,64.3027,9734.0
2021-08-13 10:15:00,66.43,66.56,66.37,66.48,8367.0,64.2737,64.3995,64.2156,64.3221,8367.0
2021-08-13 10:20:00,66.5,66.52,66.35,66.39,11797.0,64.3414,64.3608,64.1963,64.235,11797.0
2021-08-13 10:25:00,66.34,66.35,66.23,66.29,9307.0,64.1866,64.1963,64.0802,64.1382,9307.0
2021-08-13 10:30:00,66.28,66.31,66.22,66.29,3880.0,64.1286,64.1576,64.0705,64.1382,3880.0
2021-08-13 10:35:00,66.29,66.31,66.22,66.27,3608.0,64.1382,64.1576,64.0705,64.1189,3608.0
2021-08-13 10:40:00,66.26,66.27,66.19,66.19,5230.0,64.1092,64.1189,64.0415,64.0415,5230.0
2021-08-13 10:45:00,66.19,66.24,66.19,66.23,8773.0,64.0415,64.0899,64.0415,64.0802,8773.0
2021-08-13 10:50:00,66.23,66.24,66.13,66.14,6193.0,64.0802,64.0899,63.9834,63.9931,6193.0
2021-08-13 10:55:00,66.13,66.18,66.09,66.16,4932.0,63.9834,64.0318,63.9447,64.0125,4932.0
2021-08-13 11:00:00,66.14,66.18,66.14,66.15,4242.0,63.9931,64.0318,63.9931,64.0028,4242.0
2021-08-13 11:05:00,66.17,66.17,66.05,66.07,12245.0,64.0221,64.0221,63.906,63.9254,12245.0
2021-08-13 11:10:00,66.06,66.21,66.06,66.16,21055.0,63.9157,64.0608,63.9157,64.0125,21055.0
2021-08-13 11:15:00,66.16,66.19,66.15,66.16,10424.0,64.0125,64.0415,64.0028,64.0125,10424.0
2021-08-13 11:20:00,66.17,66.21,66.13,66.19,24404.0,64.0221,64.0608,63.9834,64.0415,24404.0
2021-08-13 11:25:00,66.18,66.27,66.18,66.24,17565.0,64.0318,64.1189,64.0318,64.0899,17565.0
2021-08-13 11:30:00,66.23,66.31,66.21,66.28,10920.0,64.0802,64.1576,64.0608,64.1286,10920.0
2021-08-13 11:35:00,66.28,66.33,66.25,66.33,18240.0,64.1286,64.1769,64.0995,64.1769,18240.0
2021-08-13 11:40:00,66.3,66.34,66.29,66.32,11996.0,64.1479,64.1866,64.1382,64.1673,11996.0
2021-08-13 11:45:00,66.33,66.34,66.31,66.32,6908.0,64.1769,64.1866,64.1576,64.1673,6908.0
2021-08-13 11:50:00,66.32,66.37,66.31,66.35,16109.0,64.1673,64.2156,64.1576,64.1963,16109.0
2021-08-13 11:55:00,66.35,66.38,66.34,66.35,8254.0,64.1963,64.2253,64.1866,64.1963,8254.0
2021-08-13 12:00:00,66.35,66.39,66.35,66.37,9895.0,64.1963,64.235,64.1963,64.2156,9895.0
2021-08-13 12:05:00,66.37,66.4,66.36,66.38,5045.0,64.2156,64.2447,64.206,64.2253,5045.0
2021-08-13 12:10:00,66.38,66.39,66.36,66.37,8390.0,64.2253,64.235,64.206,64.2156,8390.0
2021-08-13 12:15:00,66.38,66.38,66.3,66.3,7295.0,64.2253,64.2253,64.1479,64.1479,7295.0
2021-08-13 12:20:00,66.3,66.3,66.21,66.23,7817.0,64.1479,64.1479,64.0608,64.0802,7817.0
2021-08-13 12:25:00,66.23,66.24,66.21,66.22,6028.0,64.0802,64.0899,64.0608,64.0705,6028.0
2021-08-13 12:30:00,66.2,66.23,66.16,66.17,7317.0,64.0512,64.0802,64.0125,64.0221,7317.0
2021-08-13 12:35:00,66.17,66.18,66.08,66.08,9085.0,64.0221,64.0318,63.9351,63.9351,9085.0
2021-08-13 12:40:00,66.08,66.1,66.06,66.09,6092.0,63.9351,63.9544,63.9157,63.9447,6092.0
2021-08-13 12:45:00,66.08,66.1,66.07,66.08,3935.0,63.9351,63.9544,63.9254,63.9351,3935.0
2021-08-13 12:50:00,66.08,66.12,66.06,66.1,10908.0,63.9351,63.9738,63.9157,63.9544,10908.0
2021-08-13 12:55:00,66.12,66.16,66.12,66.14,4654.0,63.9738,64.0125,63.9738,63.9931,4654.0
2021-08-13 13:00:00,66.15,66.15,66.13,66.14,5027.0,64.0028,64.0028,63.9834,63.9931,5027.0
2021-08-13 13:05:00,66.13,66.21,66.12,66.2,13668.0,63.9834,64.0608,63.9738,64.0512,13668.0
2021-08-13 13:10:00,66.2,66.23,66.19,66.19,3995.0,64.0512,64.0802,64.0415,64.0415,3995.0
2021-08-13 13:15:00,66.18,66.18,66.15,66.17,5383.0,64.0318,64.0318,64.0028,64.0221,5383.0
2021-08-13 13:20:00,66.19,66.21,66.18,66.2,2300.0,64.0415,64.0608,64.0318,64.0512,2300.0
2021-08-13 13:25:00,66.2,66.23,66.18,66.21,5340.0,64.0512,64.0802,64.0318,64.0608,5340.0
2021-08-13 13:30:00,66.22,66.26,66.2,66.24,6026.0,64.0705,64.1092,64.0512,64.0899,6026.0
2021-08-13 13:35:00,66.25,66.32,66.24,66.27,9023.0,64.0995,64.1673,64.0899,64.1189,9023.0
2021-08-13 13:40:00,66.28,66.32,66.26,66.31,4357.0,64.1286,64.1673,64.1092,64.1576,4357.0
2021-08-13 13:45:00,66.31,66.32,66.29,66.29,5636.0,64.1576,64.1673,64.1382,64.1382,5636.0
2021-08-13 13:50:00,66.28,66.31,66.27,66.28,11097.0,64.1286,64.1576,64.1189,64.1286,11097.0
2021-08-13 13:55:00,66.3,66.3,66.21,66.21,16207.0,64.1479,64.1479,64.0608,64.0608,16207.0
2021-08-13 14:00:00,66.21,66.21,66.13,66.17,7725.0,64.0608,64.0608,63.9834,64.0221,7725.0
2021-08-13 14:05:00,66.2,66.23,66.2,66.2,4051.0,64.0512,64.0802,64.0512,64.0512,4051.0
2021-08-13 14:10:00,66.21,66.22,66.2,66.21,4972.0,64.0608,64.0705,64.0512,64.0608,4972.0
2021-08-13 14:15:00,66.22,66.29,66.21,66.27,20048.0,64.0705,64.1382,64.0608,64.1189,20048.0
2021-08-13 14:20:00,66.27,66.33,66.27,66.31,4411.0,64.1189,64.1769,64.1189,64.1576,4411.0
2021-08-13 14:25:00,66.33,66.36,66.27,66.28,9002.0,64.1769,64.206,64.1189,64.1286,9002.0
2021-08-13 14:30:00,66.29,66.3,66.25,66.28,11648.0,64.1382,64.1479,64.0995,64.1286,11648.0
2021-08-13 14:35:00,66.27,66.28,66.24,66.25,5445.0,64.1189,64.1286,64.0899,64.0995,5445.0
2021-08-13 14:40:00,66.25,66.25,66.12,66.14,10202.0,64.0995,64.0995,63.9738,63.9931,10202.0
2021-08-13 14:45:00,66.13,66.15,66.11,66.12,8110.0,63.9834,64.0028,63.9641,63.9738,8110.0
2021-08-13 14:50:00,66.11,66.16,66.1,66.13,9870.0,63.9641,64.0125,63.9544,63.9834,9870.0
2021-08-13 14:55:00,66.13,66.14,66.11,66.12,7993.0,63.9834,63.9931,63.9641,63.9738,7993.0
2021-08-13 15:00:00,66.12,66.13,66.1,66.13,10868.0,63.9738,63.9834,63.9544,63.9834,10868.0
2021-08-13 15:05:00,66.14,66.2,66.14,66.2,11419.0,63.9931,64.0512,63.9931,64.0512,11419.0
2021-08-13 15:10:00,66.2,66.29,66.2,66.29,10138.0,64.0512,64.1382,64.0512,64.1382,10138.0
2021-08-13 15:15:00,66.29,66.31,66.27,66.31,8062.0,64.1382,64.1576,64.1189,64.1576,8062.0
2021-08-13 15:20:00,66.3,66.33,66.27,66.28,11547.0,64.1479,64.1769,64.1189,64.1286,11547.0
2021-08-13 15:25:00,66.27,66.27,66.15,66.17,9549.0,64.1189,64.1189,64.0028,64.0221,9549.0
2021-08-13 15:30:00,66.17,66.2,66.14,66.15,19543.0,64.0221,64.0512,63.9931,64.0028,19543.0
2021-08-13 15:35:00,66.16,66.18,66.11,66.16,20677.0,64.0125,64.0318,63.9641,64.0125,20677.0
2021-08-13 15:40:00,66.16,66.16,66.1,66.12,23783.0,64.0125,64.0125,63.9544,63.9738,23783.0
2021-08-13 15:45:00,66.11,66.15,66.06,66.11,24879.0,63.9641,64.0028,63.9157,63.9641,24879.0
2021-08-13 15:50:00,66.11,66.11,66.03,66.05,40014.0,63.9641,63.9641,63.8867,63.906,40014.0
2021-08-13 15:55:00,66.04,66.1,66.01,66.04,133025.0,63.8964,63.9544,63.8673,63.8964,133025.0
2021-08-16 09:30:00,65.69,65.79,65.39,65.4,37665.0,63.5577,63.6545,63.2675,63.2771,37665.0
2021-08-16 09:35:00,65.33,65.34,65.2,65.34,22826.0,63.2094,63.2191,63.0836,63.2191,22826.0
2021-08-16 09:40:00,65.36,65.49,65.26,65.49,9101.0,63.2384,63.3642,63.1417,63.3642,9101.0
2021-08-16 09:45:00,65.45,65.46,65.33,65.43,20256.0,63.3255,63.3352,63.2094,63.3062,20256.0
2021-08-16 09:50:00,65.41,65.59,65.39,65.48,7558.0,63.2868,63.461,63.2675,63.3545,7558.0
2021-08-16 09:55:00,65.47,65.49,65.36,65.41,18780.0,63.3449,63.3642,63.2384,63.2868,18780.0
2021-08-16 10:00:00,65.42,65.73,65.31,65.7,15751.0,63.2965,63.5964,63.1901,63.5674,15751.0
2021-08-16 10:05:00,65.68,65.92,65.68,65.84,7599.0,63.548,63.7803,63.548,63.7028,7599.0
2021-08-16 10:10:00,65.82,65.93,65.82,65.9,8821.0,63.6835,63.7899,63.6835,63.7609,8821.0
2021-08-16 10:15:00,65.89,65.9,65.66,65.66,8472.0,63.7512,63.7609,63.5287,63.5287,8472.0
2021-08-16 10:20:00,65.66,65.71,65.62,65.69,9232.0,63.5287,63.5771,63.49,63.5577,9232.0
2021-08-16 10:25:00,65.71,65.77,65.7,65.75,12541.0,63.5771,63.6351,63.5674,63.6158,12541.0
2021-08-16 10:30:00,65.73,65.8,65.56,65.56,18088.0,63.5964,63.6641,63.4319,63.4319,18088.0
2021-08-16 10:35:00,65.56,65.65,65.56,65.58,17023.0,63.4319,63.519,63.4319,63.4513,17023.0
2021-08-16 10:40:00,65.59,65.61,65.48,65.5,16080.0,63.461,63.4803,63.3545,63.3739,16080.0
2021-08-16 10:45:00,65.48,65.48,65.26,65.27,15858.0,63.3545,63.3545,63.1417,63.1514,15858.0
2021-08-16 10:50:00,65.27,65.27,65.2,65.22,19306.0,63.1514,63.1514,63.0836,63.103,19306.0
2021-08-16 10:55:00,65.24,65.32,65.22,65.32,17702.0,63.1223,63.1997,63.103,63.1997,17702.0
2021-08-16 11:00:00,65.34,65.4,65.25,65.28,18635.0,63.2191,63.2771,63.132,63.161,18635.0
2021-08-16 11:05:00,65.26,65.36,65.21,65.36,13833.0,63.1417,63.2384,63.0933,63.2384,13833.0
2021-08-16 11:10:00,65.36,65.5,65.36,65.5,13293.0,63.2384,63.3739,63.2384,63.3739,13293.0
2021-08-16 11:15:00,65.5,65.51,65.44,65.46,9359.0,63.3739,63.3836,63.3158,63.3352,9359.0
2021-08-16 11:20:00,65.47,65.5,65.41,65.41,12241.0,63.3449,63.3739,63.2868,63.2868,12241.0
2021-08-16 11:25:00,65.43,65.45,65.39,65.41,12883.0,63.3062,63.3255,63.2675,63.2868,12883.0
2021-08-16 11:30:00,65.41,65.48,65.4,65.46,18233.0,63.2868,63.3545,63.2771,63.3352,18233.0
2021-08-16 11:35:00,65.45,65.51,65.43,65.47,9885.0,63.3255,63.3836,63.3062,63.3449,9885.0
2021-08-16 11:40:00,65.47,65.49,65.42,65.43,11392.0,63.3449,63.3642,63.2965,63.3062,11392.0
2021-08-16 11:45:00,65.41,65.41,65.29,65.29,23202.0,63.2868,63.2868,63.1707,63.1707,23202.0
2021-08-16 11:50:00,65.3,65.38,65.3,65.34,11242.0,63.1804,63.2578,63.1804,63.2191,11242.0
2021-08-16 11:55:00,65.33,65.51,65.33,65.48,14384.0,63.2094,63.3836,63.2094,63.3545,14384.0
2021-08-16 12:00:00,65.5,65.58,65.46,65.58,13108.0,63.3739,63.4513,63.3352,63.4513,13108.0
2021-08-16 12:05:00,65.59,65.64,65.58,65.6,5763.0,63.461,63.5093,63.4513,63.4706,5763.0
2021-08-16 12:10:00,65.62,65.62,65.52,65.52,9595.0,63.49,63.49,63.3932,63.3932,9595.0
2021-08-16 12:15:00,65.52,65.52,65.45,65.5,11009.0,63.3932,63.3932,63.3255,63.3739,11009.0
2021-08-16 12:20:00,65.5,65.51,65.4,65.4,29233.0,63.3739,63.3836,63.2771,63.2771,29233.0
2021-08-16 12:25:00,65.41,65.43,65.3,65.34,15441.0,63.2868,63.3062,63.1804,63.2191,15441.0
2021-08-16 12:30:00,65.35,65.37,65.3,65.3,10083.0,63.2288,63.2481,63.1804,63.1804,10083.0
2021-08-16 12:35:00,65.3,65.34,65.28,65.33,13017.0,63.1804,63.2191,63.161,63.2094,13017.0
2021-08-16 12:40:00,65.32,65.36,65.3,65.34,8928.0,63.1997,63.2384,63.1804,63.2191,8928.0
2021-08-16 12:45:00,65.33,65.37,65.33,65.33,7998.0,63.2094,63.2481,63.2094,63.2094,7998.0
2021-08-16 12:50:00,65.35,65.37,65.33,65.33,13418.0,63.2288,63.2481,63.2094,63.2094,13418.0
2021-08-16 12:55:00,65.34,65.43,65.34,65.41,8400.0,63.2191,63.3062,63.2191,63.2868,8400.0
2021-08-16 13:00:00,65.41,65.47,65.4,65.45,8812.0,63.2868,63.3449,63.2771,63.3255,8812.0
2021-08-16 13:05:00,65.45,65.46,65.35,65.39,28086.0,63.3255,63.3352,63.2288,63.2675,28086.0
2021-08-16 13:10:00,65.38,65.4,65.37,65.39,14375.0,63.2578,63.2771,63.2481,63.2675,14375.0
2021-08-16 13:15:00,65.35,65.47,65.35,65.37,34975.0,63.2288,63.3449,63.2288,63.2481,34975.0
2021-08-16 13:20:00,65.35,65.41,65.33,65.39,6825.0,63.2288,63.2868,63.2094,63.2675,6825.0
2021-08-16 13:25:00,65.39,65.44,65.37,65.38,7727.0,63.2675,63.3158,63.2481,63.2578,7727.0
2021-08-16 13:30:00,65.39,65.41,65.35,65.4,12021.0,63.2675,63.2868,63.2288,63.2771,12021.0
2021-08-16 13:35:00,65.41,65.46,65.39,65.44,6161.0,63.2868,63.3352,63.2675,63.3158,6161.0
2021-08-16 13:40:00,65.44,65.45,65.4,65.42,7444.0,63.3158,63.3255,63.2771,63.2965,7444.0
2021-08-16 13:45:00,65.42,65.42,65.35,65.37,7954.0,63.2965,63.2965,63.2288,63.2481,7954.0
2021-08-16 13:50:00,65.37,65.38,65.32,65.34,12093.0,63.2481,63.2578,63.1997,63.2191,12093.0
2021-08-16 13:55:00,65.32,65.45,65.32,65.45,10088.0,63.1997,63.3255,63.1997,63.3255,10088.0
2021-08-16 14:00:00,65.45,65.45,65.41,65.44,4259.0,63.3255,63.3255,63.2868,63.3158,4259.0
2021-08-16 14:05:00,65.43,65.43,65.41,65.42,11485.0,63.3062,63.3062,63.2868,63.2965,11485.0
2021-08-16 14:10:00,65.41,65.42,65.38,65.38,13425.0,63.2868,63.2965,63.2578,63.2578,13425.0
2021-08-16 14:15:00,65.38,65.39,65.37,65.38,5524.0,63.2578,63.2675,63.2481,63.2578,5524.0
2021-08-16 14:20:00,65.38,65.4,65.35,65.4,11363.0,63.2578,63.2771,63.2288,63.2771,11363.0
2021-08-16 14:25:00,65.41,65.41,65.34,65.35,8332.0,63.2868,63.2868,63.2191,63.2288,8332.0
2021-08-16 14:30:00,65.36,65.41,65.34,65.39,16366.0,63.2384,63.2868,63.2191,63.2675,16366.0
2021-08-16 14:35:00,65.38,65.39,65.27,65.3,20751.0,63.2578,63.2675,63.1514,63.1804,20751.0
2021-08-16 14:40:00,65.3,65.34,65.29,65.34,8397.0,63.1804,63.2191,63.1707,63.2191,8397.0
2021-08-16 14:45:00,65.34,65.4,65.34,65.39,14203.0,63.2191,63.2771,63.2191,63.2675,14203.0
2021-08-16 14:50:00,65.39,65.45,65.39,65.44,7969.0,63.2675,63.3255,63.2675,63.3158,7969.0
2021-08-16 14:55:00,65.44,65.52,65.43,65.49,24631.0,63.3158,63.3932,63.3062,63.3642,24631.0
2021-08-16 15:00:00,65.49,65.5,65.45,65.45,21501.0,63.3642,63.3739,63.3255,63.3255,21501.0
2021-08-16 15:05:00,65.46,65.49,65.44,65.45,11092.0,63.3352,63.3642,63.3158,63.3255,11092.0
2021-08-16 15:10:00,65.45,65.48,65.43,65.45,19371.0,63.3255,63.3545,63.3062,63.3255,19371.0
2021-08-16 15:15:00,65.46,65.51,65.46,65.49,7432.0,63.3352,63.3836,63.3352,63.3642,7432.0
2021-08-16 15:20:00,65.49,65.51,65.45,65.49,14060.0,63.3642,63.3836,63.3255,63.3642,14060.0
2021-08-16 15:25:00,65.48,65.5,65.45,65.5,11494.0,63.3545,63.3739,63.3255,63.3739,11494.0
2021-08-16 15:30:00,65.49,65.49,65.38,65.44,20377.0,63.3642,63.3642,63.2578,63.3158,20377.0
2021-08-16 15:35:00,65.45,65.45,65.32,65.32,27215.0,63.3255,63.3255,63.1997,63.1997,27215.0
2021-08-16 15:40:00,65.32,65.39,65.31,65.39,28523.0,63.1997,63.2675,63.1901,63.2675,28523.0
2021-08-16 15:45:00,65.39,65.42,65.37,65.4,28400.0,63.2675,63.2965,63.2481,63.2771,28400.0
2021-08-16 15:50:00,65.4,65.45,65.39,65.42,52983.0,63.2771,63.3255,63.2675,63.2965,52983.0
2021-08-16 15:55:00,65.42,65.47,65.37,65.4,131386.0,63.2965,63.3449,63.2481,63.2771,131386.0
2021-08-17 09:30:00,64.82,65.0,64.64,64.93,47620.0,62.716,62.8901,62.5418,62.8224,47620.0
2021-08-17 09:35:00,65.0,65.27,64.93,65.24,13312.0,62.8901,63.1514,62.8224,63.1223,13312.0
2021-08-17 09:40:00,65.24,65.4,65.11,65.36,14258.0,63.1223,63.2771,62.9965,63.2384,14258.0
2021-08-17 09:45:00,65.33,65.33,64.93,64.96,6921.0,63.2094,63.2094,62.8224,62.8514,6921.0
2021-08-17 09:50:00,64.89,64.91,64.72,64.75,16264.0,62.7837,62.803,62.6192,62.6482,16264.0
2021-08-17 09:55:00,64.73,64.73,64.45,64.49,29135.0,62.6289,62.6289,62.358,62.3967,29135.0
2021-08-17 10:00:00,64.47,64.56,64.38,64.39,18664.0,62.3773,62.4644,62.2902,62.2999,18664.0
2021-08-17 10:05:00,64.39,64.57,64.39,64.47,15252.0,62.2999,62.4741,62.2999,62.3773,15252.0
2021-08-17 10:10:00,64.48,64.67,64.47,64.66,32732.0,62.387,62.5708,62.3773,62.5612,32732.0
2021-08-17 10:15:00,64.66,64.66,64.53,64.53,8453.0,62.5612,62.5612,62.4354,62.4354,8453.0
2021-08-17 10:20:00,64.55,64.56,64.47,64.55,7180.0,62.4547,62.4644,62.3773,62.4547,7180.0
2021-08-17 10:25:00,64.58,64.63,64.57,64.62,3608.0,62.4837,62.5321,62.4741,62.5225,3608.0
2021-08-17 10:30:00,64.6,64.72,64.58,64.66,22703.0,62.5031,62.6192,62.4837,62.5612,22703.0
2021-08-17 10:35:00,64.66,64.68,64.53,64.53,14948.0,62.5612,62.5805,62.4354,62.4354,14948.0
2021-08-17 10:40:00,64.52,64.56,64.47,64.56,11714.0,62.4257,62.4644,62.3773,62.4644,11714.0
2021-08-17 10:45:00,64.53,64.61,64.52,64.57,14037.0,62.4354,62.5128,62.4257,62.4741,14037.0
2021-08-17 10:50:00,64.59,64.63,64.45,64.45,7653.0,62.4934,62.5321,62.358,62.358,7653.0
2021-08-17 10:55:00,64.44,64.46,64.37,64.38,13671.0,62.3483,62.3676,62.2806,62.2902,13671.0
2021-08-17 11:00:00,64.38,64.39,64.0,64.01,55290.0,62.2902,62.2999,61.9226,61.9323,55290.0
2021-08-17 11:05:00,64.01,64.03,63.82,63.96,48681.0,61.9323,61.9516,61.7484,61.8839,48681.0
2021-08-17 11:10:00,63.96,63.96,63.89,63.92,21475.0,61.8839,61.8839,61.8161,61.8452,21475.0
2021-08-17 11:15:00,63.93,64.0,63.84,63.99,12915.0,61.8548,61.9226,61.7678,61.9129,12915.0
2021-08-17 11:20:00,63.99,64.0,63.89,63.89,9182.0,61.9129,61.9226,61.8161,61.8161,9182.0
2021-08-17 11:25:00,63.88,63.89,63.84,63.88,9513.0,61.8065,61.8161,61.7678,61.8065,9513.0
2021-08-17 11:30:00,63.89,64.07,63.85,64.04,20887.0,61.8161,61.9903,61.7774,61.9613,20887.0
2021-08-17 11:35:00,64.05,64.07,63.98,64.0,11581.0,61.971,61.9903,61.9032,61.9226,11581.0
2021-08-17 11:40:00,63.99,64.0,63.91,63.92,10252.0,61.9129,61.9226,61.8355,61.8452,10252.0
2021-08-17 11:45:00,63.92,63.92,63.83,63.84,17835.0,61.8452,61.8452,61.7581,61.7678,17835.0
2021-08-17 11:50:00,63.84,63.86,63.8,63.82,17370.0,61.7678,61.7871,61.7291,61.7484,17370.0
2021-08-17 11:55:00,63.8,63.81,63.74,63.77,24395.0,61.7291,61.7387,61.671,61.7,24395.0
2021-08-17 12:00:00,63.77,63.8,63.73,63.74,20534.0,61.7,61.7291,61.6613,61.671,20534.0
2021-08-17 12:05:00,63.75,63.82,63.74,63.75,11009.0,61.6807,61.7484,61.671,61.6807,11009.0
2021-08-17 12:10:00,63.74,63.74,63.63,63.64,13707.0,61.671,61.671,61.5646,61.5743,13707.0
2021-08-17 12:15:00,63.64,63.71,63.63,63.69,13906.0,61.5743,61.642,61.5646,61.6226,13906.0
2021-08-17 12:20:00,63.7,63.74,63.69,63.73,9455.0,61.6323,61.671,61.6226,61.6613,9455.0
2021-08-17 12:25:00,63.71,63.8,63.71,63.78,8145.0,61.642,61.7291,61.642,61.7097,8145.0
2021-08-17 12:30:00,63.77,63.78,63.63,63.65,7274.0,61.7,61.7097,61.5646,61.5839,7274.0
2021-08-17 12:35:00,63.66,63.66,63.57,63.58,13305.0,61.5936,61.5936,61.5065,61.5162,13305.0
2021-08-17 12:40:00,63.58,63.58,63.51,63.52,13442.0,61.5162,61.5162,61.4485,61.4582,13442.0
2021-08-17 12:45:00,63.54,63.55,63.4,63.4,13679.0,61.4775,61.4872,61.3421,61.3421,13679.0
2021-08-17 12:50:00,63.4,63.42,63.27,63.27,32200.0,61.3421,61.3614,61.2163,61.2163,32200.0
2021-08-17 12:55:00,63.26,63.33,63.24,63.31,11993.0,61.2066,61.2743,61.1872,61.255,11993.0
2021-08-17 13:00:00,63.3,63.48,63.29,63.43,15630.0,61.2453,61.4195,61.2356,61.3711,15630.0
2021-08-17 13:05:00,63.44,63.5,63.41,63.49,11751.0,61.3808,61.4388,61.3517,61.4291,11751.0
2021-08-17 13:10:00,63.48,63.51,63.46,63.49,12938.0,61.4195,61.4485,61.4001,61.4291,12938.0
2021-08-17 13:15:00,63.48,63.48,63.43,63.45,14166.0,61.4195,61.4195,61.3711,61.3904,14166.0
2021-08-17 13:20:00,63.46,63.51,63.43,63.44,24625.0,61.4001,61.4485,61.3711,61.3808,24625.0
2021-08-17 13:25:00,63.45,63.54,63.43,63.53,10085.0,61.3904,61.4775,61.3711,61.4678,10085.0
2021-08-17 13:30:00,63.54,63.57,63.49,63.57,15372.0,61.4775,61.5065,61.4291,61.5065,15372.0
2021-08-17 13:35:00,63.56,63.61,63.53,63.61,15613.0,61.4969,61.5452,61.4678,61.5452,15613.0
2021-08-17 13:40:00,63.61,63.61,63.48,63.55,12873.0,61.5452,61.5452,61.4195,61.4872,12873.0
2021-08-17 13:45:00,63.55,63.55,63.43,63.45,13258.0,61.4872,61.4872,61.3711,61.3904,13258.0
2021-08-17 13:50:00,63.46,63.51,63.43,63.45,20063.0,61.4001,61.4485,61.3711,61.3904,20063.0
2021-08-17 13:55:00,63.47,63.64,63.46,63.61,13389.0,61.4098,61.5743,61.4001,61.5452,13389.0
2021-08-17 14:00:00,63.61,63.68,63.61,63.62,20120.0,61.5452,61.613,61.5452,61.5549,20120.0
2021-08-17 14:05:00,63.62,63.63,63.57,63.58,14416.0,61.5549,61.5646,61.5065,61.5162,14416.0
2021-08-17 14:10:00,63.58,63.61,63.57,63.59,13660.0,61.5162,61.5452,61.5065,61.5259,13660.0
2021-08-17 14:15:00,63.6,63.65,63.57,63.57,12729.0,61.5356,61.5839,61.5065,61.5065,12729.0
2021-08-17 14:20:00,63.57,63.61,63.54,63.61,16095.0,61.5065,61.5452,61.4775,61.5452,16095.0
2021-08-17 14:25:00,63.6,63.61,63.53,63.55,15876.0,61.5356,61.5452,61.4678,61.4872,15876.0
2021-08-17 14:30:00,63.55,63.58,63.47,63.47,17450.0,61.4872,61.5162,61.4098,61.4098,17450.0
2021-08-17 14:35:00,63.46,63.48,63.42,63.45,17714.0,61.4001,61.4195,61.3614,61.3904,17714.0
2021-08-17 14:40:00,63.46,63.46,63.39,63.45,19599.0,61.4001,61.4001,61.3324,61.3904,19599.0
2021-08-17 14:45:00,63.48,63.61,63.43,63.58,15927.0,61.4195,61.5452,61.3711,61.5162,15927.0
2021-08-17 14:50:00,63.59,63.62,63.48,63.48,12996.0,61.5259,61.5549,61.4195,61.4195,12996.0
2021-08-17 14:55:00,63.5,63.62,63.47,63.61,24779.0,61.4388,61.5549,61.4098,61.5452,24779.0
2021-08-17 15:00:00,63.62,63.75,63.62,63.74,14245.0,61.5549,61.6807,61.5549,61.671,14245.0
2021-08-17 15:05:00,63.73,63.75,63.69,63.74,19539.0,61.6613,61.6807,61.6226,61.671,19539.0
2021-08-17 15:10:00,63.74,63.76,63.69,63.69,14861.0,61.671,61.6904,61.6226,61.6226,14861.0
2021-08-17 15:15:00,63.69,63.72,63.67,63.69,26921.0,61.6226,61.6517,61.6033,61.6226,26921.0
2021-08-17 15:20:00,63.7,63.71,63.58,63.6,21066.0,61.6323,61.642,61.5162,61.5356,21066.0
2021-08-17 15:25:00,63.59,63.6,63.54,63.57,16262.0,61.5259,61.5356,61.4775,61.5065,16262.0
2021-08-17 15:30:00,63.57,63.61,63.53,63.53,25100.0,61.5065,61.5452,61.4678,61.4678,25100.0
2021-08-17 15:35:00,63.54,63.56,63.45,63.47,42311.0,61.4775,61.4969,61.3904,61.4098,42311.0
2021-08-17 15:40:00,63.46,63.51,63.44,63.5,32172.0,61.4001,61.4485,61.3808,61.4388,32172.0
2021-08-17 15:45:00,63.5,63.51,63.42,63.44,67923.0,61.4388,61.4485,61.3614,61.3808,67923.0
2021-08-17 15:50:00,63.45,63.62,63.44,63.58,80315.0,61.3904,61.5549,61.3808,61.5162,80315.0
2021-08-17 15:55:00,63.58,63.6,63.49,63.53,165080.0,61.5162,61.5356,61.4291,61.4678,165080.0
2021-08-18 09:30:00,63.52,63.63,63.4,63.53,27499.0,61.4582,61.5646,61.3421,61.4678,27499.0
2021-08-18 09:35:00,63.5,63.71,63.46,63.63,16205.0,61.4388,61.642,61.4001,61.5646,16205.0
2021-08-18 09:40:00,63.6,63.65,63.53,63.65,18215.0,61.5356,61.5839,61.4678,61.5839,18215.0
2021-08-18 09:45:00,63.61,63.62,63.27,63.27,11003.0,61.5452,61.5549,61.2163,61.2163,11003.0
2021-08-18 09:50:00,63.27,63.48,63.21,63.46,27712.0,61.2163,61.4195,61.1582,61.4001,27712.0
2021-08-18 09:55:00,63.46,63.5,63.43,63.48,12572.0,61.4001,61.4388,61.3711,61.4195,12572.0
2021-08-18 10:00:00,63.5,63.55,63.47,63.53,15773.0,61.4388,61.4872,61.4098,61.4678,15773.0
2021-08-18 10:05:00,63.54,63.67,63.49,63.49,16520.0,61.4775,61.6033,61.4291,61.4291,16520.0
2021-08-18 10:10:00,63.46,63.62,63.46,63.62,14339.0,61.4001,61.5549,61.4001,61.5549,14339.0
2021-08-18 10:15:00,63.59,63.68,63.59,63.66,11460.0,61.5259,61.613,61.5259,61.5936,11460.0
2021-08-18 10:20:00,63.66,63.72,63.6,63.62,11379.0,61.5936,61.6517,61.5356,61.5549,11379.0
2021-08-18 10:25:00,63.62,63.72,63.6,63.69,14255.0,61.5549,61.6517,61.5356,61.6226,14255.0
2021-08-18 10:30:00,63.72,63.78,63.71,63.73,10760.0,61.6517,61.7097,61.642,61.6613,10760.0
2021-08-18 10:35:00,63.73,63.74,63.64,63.71,15835.0,61.6613,61.671,61.5743,61.642,15835.0
2021-08-18 10:40:00,63.7,63.74,63.67,63.71,14394.0,61.6323,61.671,61.6033,61.642,14394.0
2021-08-18 10:45:00,63.71,63.73,63.68,63.68,13915.0,61.642,61.6613,61.613,61.613,13915.0
2021-08-18 10:50:00,63.69,63.83,63.69,63.76,16538.0,61.6226,61.7581,61.6226,61.6904,16538.0
2021-08-18 10:55:00,63.75,63.77,63.72,63.76,9371.0,61.6807,61.7,61.6517,61.6904,9371.0
2021-08-18 11:00:00,63.74,63.8,63.7,63.76,17304.0,61.671,61.7291,61.6323,61.6904,17304.0
2021-08-18 11:05:00,63.76,63.8,63.75,63.75,7507.0,61.6904,61.7291,61.6807,61.6807,7507.0
2021-08-18 11:10:00,63.76,63.78,63.61,63.63,6622.0,61.6904,61.7097,61.5452,61.5646,6622.0
2021-08-18 11:15:00,63.63,63.63,63.58,63.61,7288.0,61.5646,61.5646,61.5162,61.5452,7288.0
2021-08-18 11:20:00,63.61,63.67,63.59,63.67,5874.0,61.5452,61.6033,61.5259,61.6033,5874.0
2021-08-18 11:25:00,63.67,63.7,63.6,63.64,6430.0,61.6033,61.6323,61.5356,61.5743,6430.0
2021-08-18 11:30:00,63.63,63.65,63.58,63.59,11417.0,61.5646,61.5839,61.5162,61.5259,11417.0
2021-08-18 11:35:00,63.58,63.73,63.58,63.73,10013.0,61.5162,61.6613,61.5162,61.6613,10013.0
2021-08-18 11:40:00,63.71,63.76,63.71,63.74,6329.0,61.642,61.6904,61.642,61.671,6329.0
2021-08-18 11:45:00,63.74,63.77,63.62,63.62,17638.0,61.671,61.7,61.5549,61.5549,17638.0
2021-08-18 11:50:00,63.63,63.77,63.62,63.73,7455.0,61.5646,61.7,61.5549,61.6613,7455.0
2021-08-18 11:55:00,63.73,63.76,63.71,63.76,7794.0,61.6613,61.6904,61.642,61.6904,7794.0
2021-08-18 12:00:00,63.76,63.84,63.76,63.84,9898.0,61.6904,61.7678,61.6904,61.7678,9898.0
2021-08-18 12:05:00,63.84,63.9,63.83,63.9,14678.0,61.7678,61.8258,61.7581,61.8258,14678.0
2021-08-18 12:10:00,63.89,63.93,63.89,63.93,14872.0,61.8161,61.8548,61.8161,61.8548,14872.0
2021-08-18 12:15:00,63.93,63.94,63.82,63.83,11591.0,61.8548,61.8645,61.7484,61.7581,11591.0
2021-08-18 12:20:00,63.81,63.85,63.8,63.81,9775.0,61.7387,61.7774,61.7291,61.7387,9775.0
2021-08-18 12:25:00,63.8,63.82,63.76,63.79,5684.0,61.7291,61.7484,61.6904,61.7194,5684.0
2021-08-18 12:30:00,63.8,63.83,63.78,63.83,7890.0,61.7291,61.7581,61.7097,61.7581,7890.0
2021-08-18 12:35:00,63.83,63.9,63.83,63.84,17606.0,61.7581,61.8258,61.7581,61.7678,17606.0
2021-08-18 12:40:00,63.84,63.9,63.79,63.89,8505.0,61.7678,61.8258,61.7194,61.8161,8505.0
2021-08-18 12:45:00,63.89,63.98,63.89,63.95,14538.0,61.8161,61.9032,61.8161,61.8742,14538.0
2021-08-18 12:50:00,63.96,63.97,63.94,63.96,13459.0,61.8839,61.8935,61.8645,61.8839,13459.0
2021-08-18 12:55:00,63.95,63.98,63.91,63.98,7180.0,61.8742,61.9032,61.8355,61.9032,7180.0
2021-08-18 13:00:00,63.97,63.97,63.86,63.92,11955.0,61.8935,61.8935,61.7871,61.8452,11955.0
2021-08-18 13:05:00,63.94,64.0,63.89,64.0,6227.0,61.8645,61.9226,61.8161,61.9226,6227.0
2021-08-18 13:10:00,64.0,64.01,63.98,63.99,6300.0,61.9226,61.9323,61.9032,61.9129,6300.0
2021-08-18 13:15:00,63.99,64.02,63.98,64.0,9431.0,61.9129,61.9419,61.9032,61.9226,9431.0
2021-08-18 13:20:00,64.01,64.06,63.99,64.05,6738.0,61.9323,61.9806,61.9129,61.971,6738.0
2021-08-18 13:25:00,64.05,64.08,64.0,64.08,5224.0,61.971,62.0,61.9226,62.0,5224.0
2021-08-18 13:30:00,64.08,64.19,64.08,64.19,11708.0,62.0,62.1064,62.0,62.1064,11708.0
2021-08-18 13:35:00,64.22,64.26,64.18,64.22,11039.0,62.1354,62.1741,62.0967,62.1354,11039.0
2021-08-18 13:40:00,64.23,64.24,64.17,64.19,8331.0,62.1451,62.1548,62.0871,62.1064,8331.0
2021-08-18 13:45:00,64.21,64.25,64.19,64.2,11378.0,62.1258,62.1645,62.1064,62.1161,11378.0
2021-08-18 13:50:00,64.2,64.23,64.17,64.23,10046.0,62.1161,62.1451,62.0871,62.1451,10046.0
2021-08-18 13:55:00,64.25,64.27,64.16,64.16,10623.0,62.1645,62.1838,62.0774,62.0774,10623.0
2021-08-18 14:00:00,64.17,64.2,64.11,64.2,6267.0,62.0871,62.1161,62.029,62.1161,6267.0
2021-08-18 14:05:00,64.2,64.21,64.11,64.12,9609.0,62.1161,62.1258,62.029,62.0387,9609.0
2021-08-18 14:10:00,64.12,64.16,63.85,63.86,26473.0,62.0387,62.0774,61.7774,61.7871,26473.0
2021-08-18 14:15:00,63.86,63.89,63.7,63.79,12907.0,61.7871,61.8161,61.6323,61.7194,12907.0
2021-08-18 14:20:00,63.78,63.89,63.75,63.89,11195.0,61.7097,61.8161,61.6807,61.8161,11195.0
2021-08-18 14:25:00,63.86,63.97,63.85,63.97,9145.0,61.7871,61.8935,61.7774,61.8935,9145.0
2021-08-18 14:30:00,63.97,63.98,63.91,63.96,8496.0,61.8935,61.9032,61.8355,61.8839,8496.0
2021-08-18 14:35:00,63.96,63.96,63.89,63.89,9700.0,61.8839,61.8839,61.8161,61.8161,9700.0
2021-08-18 14:40:00,63.9,63.92,63.83,63.84,11012.0,61.8258,61.8452,61.7581,61.7678,11012.0
2021-08-18 14:45:00,63.83,63.84,63.68,63.74,23946.0,61.7581,61.7678,61.613,61.671,23946.0
2021-08-18 14:50:00,63.74,63.79,63.72,63.75,10211.0,61.671,61.7194,61.6517,61.6807,10211.0
2021-08-18 14:55:00,63.75,63.83,63.75,63.8,9492.0,61.6807,61.7581,61.6807,61.7291,9492.0
2021-08-18 15:00:00,63.79,63.82,63.74,63.76,8856.0,61.7194,61.7484,61.671,61.6904,8856.0
2021-08-18 15:05:00,63.74,63.77,63.72,63.75,7197.0,61.671,61.7,61.6517,61.6807,7197.0
2021-08-18 15:10:00,63.74,63.81,63.73,63.77,9672.0,61.671,61.7387,61.6613,61.7,9672.0
2021-08-18 15:15:00,63.78,63.85,63.77,63.8,8061.0,61.7097,61.7774,61.7,61.7291,8061.0
2021-08-18 15:20:00,63.82,63.86,63.79,63.79,12244.0,61.7484,61.7871,61.7194,61.7194,12244.0
2021-08-18 15:25:00,63.79,63.82,63.68,63.71,10081.0,61.7194,61.7484,61.613,61.642,10081.0
2021-08-18 15:30:00,63.69,63.7,63.58,63.61,11201.0,61.6226,61.6323,61.5162,61.5452,11201.0
2021-08-18 15:35:00,63.62,63.65,63.56,63.64,15581.0,61.5549,61.5839,61.4969,61.5743,15581.0
2021-08-18 15:40:00,63.64,63.64,63.57,63.62,21228.0,61.5743,61.5743,61.5065,61.5549,21228.0
2021-08-18 15:45:00,63.62,63.64,63.42,63.5,29845.0,61.5549,61.5743,61.3614,61.4388,29845.0
2021-08-18 15:50:00,63.5,63.54,63.43,63.47,46944.0,61.4388,61.4775,61.3711,61.4098,46944.0
2021-08-18 15:55:00,63.46,63.46,63.18,63.2,139687.0,61.4001,61.4001,61.1292,61.1485,139687.0
2021-08-19 09:30:00,61.92,62.11,61.61,62.05,102024.0,59.9101,60.0939,59.6102,60.0359,102024.0
2021-08-19 09:35:00,62.08,62.13,61.92,62.13,28490.0,60.0649,60.1133,59.9101,60.1133,28490.0
2021-08-19 09:40:00,62.13,62.24,61.86,62.07,46140.0,60.1133,60.2197,59.852,60.0552,46140.0
2021-08-19 09:45:00,62.03,62.36,61.96,62.22,19848.0,60.0165,60.3358,59.9488,60.2004,19848.0
2021-08-19 09:50:00,62.22,62.48,62.21,62.48,16982.0,60.2004,60.4519,60.1907,60.4519,16982.0
2021-08-19 09:55:00,62.48,62.48,62.36,62.48,11399.0,60.4519,60.4519,60.3358,60.4519,11399.0
2021-08-19 10:00:00,62.48,62.75,62.45,62.75,13811.0,60.4519,60.7132,60.4229,60.7132,13811.0
2021-08-19 10:05:00,62.74,62.75,62.62,62.71,17830.0,60.7035,60.7132,60.5874,60.6744,17830.0
2021-08-19 10:10:00,62.7,62.7,62.53,62.64,13998.0,60.6648,60.6648,60.5003,60.6067,13998.0
2021-08-19 10:15:00,62.63,62.66,62.53,62.6,19839.0,60.597,60.6261,60.5003,60.568,19839.0
2021-08-19 10:20:00,62.6,62.61,62.32,62.32,18220.0,60.568,60.5777,60.2971,60.2971,18220.0
2021-08-19 10:25:00,62.33,62.41,62.32,62.34,14417.0,60.3068,60.3842,60.2971,60.3165,14417.0
2021-08-19 10:30:00,62.39,62.4,62.24,62.24,9103.0,60.3648,60.3745,60.2197,60.2197,9103.0
2021-08-19 10:35:00,62.23,62.26,61.99,62.01,39786.0,60.21,60.2391,59.9778,59.9972,39786.0
2021-08-19 10:40:00,62.0,62.05,61.95,62.02,42499.0,59.9875,60.0359,59.9391,60.0068,42499.0
2021-08-19 10:45:00,62.01,62.11,61.96,62.02,14260.0,59.9972,60.0939,59.9488,60.0068,14260.0
2021-08-19 10:50:00,62.02,62.25,62.02,62.25,9295.0,60.0068,60.2294,60.0068,60.2294,9295.0
2021-08-19 10:55:00,62.24,62.38,62.24,62.35,21044.0,60.2197,60.3552,60.2197,60.3261,21044.0
2021-08-19 11:00:00,62.36,62.47,62.36,62.43,20713.0,60.3358,60.4422,60.3358,60.4035,20713.0
2021-08-19 11:05:00,62.43,62.45,62.33,62.34,15848.0,60.4035,60.4229,60.3068,60.3165,15848.0
2021-08-19 11:10:00,62.35,62.55,62.35,62.53,17478.0,60.3261,60.5196,60.3261,60.5003,17478.0
2021-08-19 11:15:00,62.54,62.54,62.43,62.54,15916.0,60.51,60.51,60.4035,60.51,15916.0
2021-08-19 11:20:00,62.57,62.57,62.48,62.5,8586.0,60.539,60.539,60.4519,60.4713,8586.0
2021-08-19 11:25:00,62.5,62.51,62.39,62.41,8884.0,60.4713,60.4809,60.3648,60.3842,8884.0
2021-08-19 11:30:00,62.4,62.54,62.3,62.45,30189.0,60.3745,60.51,60.2778,60.4229,30189.0
2021-08-19 11:35:00,62.45,62.47,62.33,62.47,9042.0,60.4229,60.4422,60.3068,60.4422,9042.0
2021-08-19 11:40:00,62.48,62.55,62.46,62.54,9141.0,60.4519,60.5196,60.4326,60.51,9141.0
2021-08-19 11:45:00,62.56,62.69,62.56,62.67,14431.0,60.5293,60.6551,60.5293,60.6357,14431.0
2021-08-19 11:50:00,62.66,62.69,62.62,62.62,16881.0,60.6261,60.6551,60.5874,60.5874,16881.0
2021-08-19 11:55:00,62.62,62.64,62.56,62.56,13656.0,60.5874,60.6067,60.5293,60.5293,13656.0
2021-08-19 12:00:00,62.57,62.65,62.55,62.55,9968.0,60.539,60.6164,60.5196,60.5196,9968.0
2021-08-19 12:05:00,62.56,62.56,62.45,62.46,17273.0,60.5293,60.5293,60.4229,60.4326,17273.0
2021-08-19 12:10:00,62.46,62.59,62.45,62.54,9875.0,60.4326,60.5583,60.4229,60.51,9875.0
2021-08-19 12:15:00,62.54,62.54,62.48,62.51,8533.0,60.51,60.51,60.4519,60.4809,8533.0
2021-08-19 12:20:00,62.5,62.55,62.48,62.48,6900.0,60.4713,60.5196,60.4519,60.4519,6900.0
2021-08-19 12:25:00,62.49,62.53,62.49,62.53,8255.0,60.4616,60.5003,60.4616,60.5003,8255.0
2021-08-19 12:30:00,62.54,62.56,62.47,62.49,10696.0,60.51,60.5293,60.4422,60.4616,10696.0
2021-08-19 12:35:00,62.49,62.52,62.45,62.52,9731.0,60.4616,60.4906,60.4229,60.4906,9731.0
2021-08-19 12:40:00,62.52,62.54,62.48,62.48,6754.0,60.4906,60.51,60.4519,60.4519,6754.0
2021-08-19 12:45:00,62.47,62.49,62.45,62.49,10157.0,60.4422,60.4616,60.4229,60.4616,10157.0
2021-08-19 12:50:00,62.49,62.51,62.46,62.51,6464.0,60.4616,60.4809,60.4326,60.4809,6464.0
2021-08-19 12:55:00,62.52,62.57,62.52,62.57,5722.0,60.4906,60.539,60.4906,60.539,5722.0
2021-08-19 13:00:00,62.57,62.57,62.44,62.44,8150.0,60.539,60.539,60.4132,60.4132,8150.0
2021-08-19 13:05:00,62.43,62.43,62.32,62.32,10234.0,60.4035,60.4035,60.2971,60.2971,10234.0
2021-08-19 13:10:00,62.33,62.36,62.29,62.31,9162.0,60.3068,60.3358,60.2681,60.2874,9162.0
2021-08-19 13:15:00,62.27,62.29,62.24,62.25,7374.0,60.2487,60.2681,60.2197,60.2294,7374.0
2021-08-19 13:20:00,62.25,62.25,62.19,62.19,6907.0,60.2294,60.2294,60.1713,60.1713,6907.0
2021-08-19 13:25:00,62.18,62.18,62.14,62.16,7281.0,60.1617,60.1617,60.123,60.1423,7281.0
2021-08-19 13:30:00,62.17,62.19,62.05,62.11,16331.0,60.152,60.1713,60.0359,60.0939,16331.0
2021-08-19 13:35:00,62.09,62.09,62.02,62.09,18827.0,60.0746,60.0746,60.0068,60.0746,18827.0
2021-08-19 13:40:00,62.09,62.21,62.09,62.2,10057.0,60.0746,60.1907,60.0746,60.181,10057.0
2021-08-19 13:45:00,62.19,62.2,62.15,62.19,9747.0,60.1713,60.181,60.1326,60.1713,9747.0
2021-08-19 13:50:00,62.2,62.25,62.18,62.24,118497.0,60.181,60.2294,60.1617,60.2197,118497.0
2021-08-19 13:55:00,62.24,62.27,62.21,62.21,9810.0,60.2197,60.2487,60.1907,60.1907,9810.0
2021-08-19 14:00:00,62.21,62.23,62.09,62.09,5299.0,60.1907,60.21,60.0746,60.0746,5299.0
2021-08-19 14:05:00,62.08,62.15,62.06,62.1,9540.0,60.0649,60.1326,60.0455,60.0842,9540.0
2021-08-19 14:10:00,62.12,62.13,62.06,62.07,11862.0,60.1036,60.1133,60.0455,60.0552,11862.0
2021-08-19 14:15:00,62.08,62.08,62.02,62.07,7168.0,60.0649,60.0649,60.0068,60.0552,7168.0
2021-08-19 14:20:00,62.05,62.12,62.02,62.1,8574.0,60.0359,60.1036,60.0068,60.0842,8574.0
2021-08-19 14:25:00,62.1,62.18,62.0,62.02,14533.0,60.0842,60.1617,59.9875,60.0068,14533.0
2021-08-19 14:30:00,62.02,62.02,61.86,61.99,20401.0,60.0068,60.0068,59.852,59.9778,20401.0
2021-08-19 14:35:00,61.99,62.03,61.94,61.96,8569.0,59.9778,60.0165,59.9294,59.9488,8569.0
2021-08-19 14:40:00,61.94,61.96,61.88,61.93,22100.0,59.9294,59.9488,59.8714,59.9198,22100.0
2021-08-19 14:45:00,61.91,61.91,61.84,61.84,15427.0,59.9004,59.9004,59.8327,59.8327,15427.0
2021-08-19 14:50:00,61.85,61.99,61.79,61.98,17308.0,59.8424,59.9778,59.7843,59.9681,17308.0
2021-08-19 14:55:00,61.96,62.03,61.94,61.96,16305.0,59.9488,60.0165,59.9294,59.9488,16305.0
2021-08-19 15:00:00,61.95,62.08,61.95,62.04,12210.0,59.9391,60.0649,59.9391,60.0262,12210.0
2021-08-19 15:05:00,62.02,62.1,62.02,62.03,8123.0,60.0068,60.0842,60.0068,60.0165,8123.0
2021-08-19 15:10:00,62.05,62.07,62.01,62.03,13903.0,60.0359,60.0552,59.9972,60.0165,13903.0
2021-08-19 15:15:00,62.04,62.07,61.99,62.04,10900.0,60.0262,60.0552,59.9778,60.0262,10900.0
2021-08-19 15:20:00,62.04,62.06,61.97,62.03,27938.0,60.0262,60.0455,59.9585,60.0165,27938.0
2021-08-19 15:25:00,62.04,62.11,62.03,62.07,12967.0,60.0262,60.0939,60.0165,60.0552,12967.0
2021-08-19 15:30:00,62.09,62.24,62.07,62.23,34803.0,60.0746,60.2197,60.0552,60.21,34803.0
2021-08-19 15:35:00,62.23,62.27,62.18,62.19,32263.0,60.21,60.2487,60.1617,60.1713,32263.0
2021-08-19 15:40:00,62.19,62.19,62.05,62.19,26743.0,60.1713,60.1713,60.0359,60.1713,26743.0
2021-08-19 15:45:00,62.19,62.2,62.12,62.16,50045.0,60.1713,60.181,60.1036,60.1423,50045.0
2021-08-19 15:50:00,62.15,62.22,62.1,62.12,57856.0,60.1326,60.2004,60.0842,60.1036,57856.0
2021-08-19 15:55:00,62.12,62.21,62.09,62.19,148658.0,60.1036,60.1907,60.0746,60.1713,148658.0
2021-08-20 09:30:00,62.34,62.4,62.21,62.32,26475.0,60.3165,60.3745,60.1907,60.2971,26475.0
2021-08-20 09:35:00,62.29,62.47,62.28,62.33,25628.0,60.2681,60.4422,60.2584,60.3068,25628.0
2021-08-20 09:40:00,62.36,62.51,62.3,62.51,16057.0,60.3358,60.4809,60.2778,60.4809,16057.0
2021-08-20 09:45:00,62.57,62.85,62.57,62.72,23007.0,60.539,60.8099,60.539,60.6841,23007.0
2021-08-20 09:50:00,62.72,62.79,62.71,62.75,14445.0,60.6841,60.7519,60.6744,60.7132,14445.0
2021-08-20 09:55:00,62.74,62.84,62.72,62.79,11716.0,60.7035,60.8002,60.6841,60.7519,11716.0
2021-08-20 10:00:00,62.8,62.97,62.78,62.97,20947.0,60.7615,60.926,60.7422,60.926,20947.0
2021-08-20 10:05:00,62.96,63.03,62.94,63.03,15724.0,60.9163,60.9841,60.897,60.9841,15724.0
2021-08-20 10:10:00,63.01,63.1,63.01,63.08,28618.0,60.9647,61.0518,60.9647,61.0324,28618.0
2021-08-20 10:15:00,63.07,63.22,62.93,63.21,39097.0,61.0228,61.1679,60.8873,61.1582,39097.0
2021-08-20 10:20:00,63.21,63.33,63.19,63.19,20634.0,61.1582,61.2743,61.1389,61.1389,20634.0
2021-08-20 10:25:00,63.17,63.23,63.06,63.14,16859.0,61.1195,61.1776,61.0131,61.0905,16859.0
2021-08-20 10:30:00,63.15,63.24,63.12,63.16,9341.0,61.1002,61.1872,61.0711,61.1098,9341.0
2021-08-20 10:35:00,63.16,63.18,63.1,63.11,10898.0,61.1098,61.1292,61.0518,61.0615,10898.0
2021-08-20 10:40:00,63.1,63.2,63.08,63.13,11812.0,61.0518,61.1485,61.0324,61.0808,11812.0
2021-08-20 10:45:00,63.13,63.22,63.13,63.18,9774.0,61.0808,61.1679,61.0808,61.1292,9774.0
2021-08-20 10:50:00,63.19,63.19,63.13,63.15,7946.0,61.1389,61.1389,61.0808,61.1002,7946.0
2021-08-20 10:55:00,63.15,63.19,63.09,63.16,12511.0,61.1002,61.1389,61.0421,61.1098,12511.0
2021-08-20 11:00:00,63.16,63.18,63.14,63.14,8624.0,61.1098,61.1292,61.0905,61.0905,8624.0
2021-08-20 11:05:00,63.11,63.2,63.11,63.17,13824.0,61.0615,61.1485,61.0615,61.1195,13824.0
2021-08-20 11:10:00,63.17,63.26,63.16,63.25,11752.0,61.1195,61.2066,61.1098,61.1969,11752.0
2021-08-20 11:15:00,63.28,63.3,63.24,63.28,16086.0,61.2259,61.2453,61.1872,61.2259,16086.0
2021-08-20 11:20:00,63.28,63.33,63.28,63.28,15228.0,61.2259,61.2743,61.2259,61.2259,15228.0
2021-08-20 11:25:00,63.29,63.3,63.24,63.27,16323.0,61.2356,61.2453,61.1872,61.2163,16323.0
2021-08-20 11:30:00,63.28,63.32,63.23,63.31,28209.0,61.2259,61.2646,61.1776,61.255,28209.0
2021-08-20 11:35:00,63.33,63.39,63.26,63.27,21736.0,61.2743,61.3324,61.2066,61.2163,21736.0
2021-08-20 11:40:00,63.28,63.3,63.21,63.27,14788.0,61.2259,61.2453,61.1582,61.2163,14788.0
2021-08-20 11:45:00,63.25,63.28,63.22,63.22,36811.0,61.1969,61.2259,61.1679,61.1679,36811.0
2021-08-20 11:50:00,63.23,63.26,63.09,63.12,14267.0,61.1776,61.2066,61.0421,61.0711,14267.0
2021-08-20 11:55:00,63.13,63.19,63.11,63.17,13285.0,61.0808,61.1389,61.0615,61.1195,13285.0
2021-08-20 12:00:00,63.16,63.19,63.15,63.19,10501.0,61.1098,61.1389,61.1002,61.1389,10501.0
2021-08-20 12:05:00,63.19,63.24,63.18,63.22,11779.0,61.1389,61.1872,61.1292,61.1679,11779.0
2021-08-20 12:10:00,63.21,63.25,63.19,63.24,9987.0,61.1582,61.1969,61.1389,61.1872,9987.0
2021-08-20 12:15:00,63.24,63.26,63.23,63.25,3899.0,61.1872,61.2066,61.1776,61.1969,3899.0
2021-08-20 12:20:00,63.26,63.28,63.23,63.28,6182.0,61.2066,61.2259,61.1776,61.2259,6182.0
2021-08-20 12:25:00,63.28,63.42,63.27,63.42,7834.0,61.2259,61.3614,61.2163,61.3614,7834.0
2021-08-20 12:30:00,63.42,63.47,63.42,63.47,9761.0,61.3614,61.4098,61.3614,61.4098,9761.0
2021-08-20 12:35:00,63.46,63.49,63.42,63.42,9282.0,61.4001,61.4291,61.3614,61.3614,9282.0
2021-08-20 12:40:00,63.42,63.46,63.41,63.43,9230.0,61.3614,61.4001,61.3517,61.3711,9230.0
2021-08-20 12:45:00,63.43,63.44,63.37,63.38,7902.0,61.3711,61.3808,61.313,61.3227,7902.0
2021-08-20 12:50:00,63.39,63.41,63.36,63.41,9692.0,61.3324,61.3517,61.3033,61.3517,9692.0
2021-08-20 12:55:00,63.43,63.46,63.39,63.41,10826.0,61.3711,61.4001,61.3324,61.3517,10826.0
2021-08-20 13:00:00,63.41,63.44,63.41,63.42,7323.0,61.3517,61.3808,61.3517,61.3614,7323.0
2021-08-20 13:05:00,63.41,63.42,63.37,63.39,11194.0,61.3517,61.3614,61.313,61.3324,11194.0
2021-08-20 13:10:00,63.39,63.46,63.38,63.46,6965.0,61.3324,61.4001,61.3227,61.4001,6965.0
2021-08-20 13:15:00,63.46,63.47,63.43,63.45,6883.0,61.4001,61.4098,61.3711,61.3904,6883.0
2021-08-20 13:20:00,63.46,63.46,63.42,63.42,8665.0,61.4001,61.4001,61.3614,61.3614,8665.0
2021-08-20 13:25:00,63.41,63.45,63.39,63.42,14654.0,61.3517,61.3904,61.3324,61.3614,14654.0
2021-08-20 13:30:00,63.42,63.44,63.41,63.42,6888.0,61.3614,61.3808,61.3517,61.3614,6888.0
2021-08-20 13:35:00,63.42,63.43,63.37,63.37,9384.0,61.3614,61.3711,61.313,61.313,9384.0
2021-08-20 13:40:00,63.37,63.37,63.31,63.31,9225.0,61.313,61.313,61.255,61.255,9225.0
2021-08-20 13:45:00,63.32,63.36,63.29,63.3,8043.0,61.2646,61.3033,61.2356,61.2453,8043.0
2021-08-20 13:50:00,63.29,63.31,63.2,63.21,11191.0,61.2356,61.255,61.1485,61.1582,11191.0
2021-08-20 13:55:00,63.21,63.23,63.18,63.23,6827.0,61.1582,61.1776,61.1292,61.1776,6827.0
2021-08-20 14:00:00,63.23,63.3,63.2,63.27,11881.0,61.1776,61.2453,61.1485,61.2163,11881.0
2021-08-20 14:05:00,63.28,63.33,63.28,63.32,8025.0,61.2259,61.2743,61.2259,61.2646,8025.0
2021-08-20 14:10:00,63.32,63.4,63.32,63.36,9288.0,61.2646,61.3421,61.2646,61.3033,9288.0
2021-08-20 14:15:00,63.36,63.36,63.32,63.34,9931.0,61.3033,61.3033,61.2646,61.284,9931.0
2021-08-20 14:20:00,63.34,63.34,63.27,63.27,7658.0,61.284,61.284,61.2163,61.2163,7658.0
2021-08-20 14:25:00,63.27,63.29,63.23,63.25,9877.0,61.2163,61.2356,61.1776,61.1969,9877.0
2021-08-20 14:30:00,63.25,63.25,63.15,63.15,9350.0,61.1969,61.1969,61.1002,61.1002,9350.0
2021-08-20 14:35:00,63.15,63.19,63.11,63.12,9163.0,61.1002,61.1389,61.0615,61.0711,9163.0
2021-08-20 14:40:00,63.12,63.14,63.09,63.09,7155.0,61.0711,61.0905,61.0421,61.0421,7155.0
2021-08-20 14:45:00,63.09,63.1,63.06,63.06,8455.0,61.0421,61.0518,61.0131,61.0131,8455.0
2021-08-20 14:50:00,63.07,63.08,63.05,63.05,5800.0,61.0228,61.0324,61.0034,61.0034,5800.0
2021-08-20 14:55:00,63.05,63.09,63.04,63.09,10290.0,61.0034,61.0421,60.9937,61.0421,10290.0
2021-08-20 15:00:00,63.08,63.09,63.04,63.04,12340.0,61.0324,61.0421,60.9937,60.9937,12340.0
2021-08-20 15:05:00,63.04,63.09,63.02,63.08,6634.0,60.9937,61.0421,60.9744,61.0324,6634.0
2021-08-20 15:10:00,63.09,63.13,63.09,63.12,9414.0,61.0421,61.0808,61.0421,61.0711,9414.0
2021-08-20 15:15:00,63.12,63.13,63.1,63.11,9684.0,61.0711,61.0808,61.0518,61.0615,9684.0
2021-08-20 15:20:00,63.11,63.19,63.1,63.18,14377.0,61.0615,61.1389,61.0518,61.1292,14377.0
2021-08-20 15:25:00,63.17,63.17,63.13,63.17,12675.0,61.1195,61.1195,61.0808,61.1195,12675.0
2021-08-20 15:30:00,63.16,63.18,63.11,63.18,15731.0,61.1098,61.1292,61.0615,61.1292,15731.0
2021-08-20 15:35:00,63.17,63.2,63.14,63.2,18695.0,61.1195,61.1485,61.0905,61.1485,18695.0
2021-08-20 15:40:00,63.2,63.81,63.17,63.5,425898.0,61.1485,61.7387,61.1195,61.4388,425898.0
2021-08-20 15:45:00,63.48,63.58,63.32,63.34,286541.0,61.4195,61.5162,61.2646,61.284,286541.0
2021-08-20 15:50:00,63.34,63.46,63.32,63.34,99560.0,61.284,61.4001,61.2646,61.284,99560.0
2021-08-20 15:55:00,63.33,63.37,63.27,63.3,117025.0,61.2743,61.313,61.2163,61.2453,117025.0
2021-08-23 09:30:00,63.89,64.15,63.82,63.98,44251.0,61.8161,62.0677,61.7484,61.9032,44251.0
2021-08-23 09:35:00,64.01,64.3,63.99,64.23,22723.0,61.9323,62.2128,61.9129,62.1451,22723.0
2021-08-23 09:40:00,64.24,64.34,64.23,64.34,19916.0,62.1548,62.2515,62.1451,62.2515,19916.0
2021-08-23 09:45:00,64.36,64.36,64.18,64.28,16138.0,62.2709,62.2709,62.0967,62.1935,16138.0
2021-08-23 09:50:00,64.26,64.38,64.24,64.38,14030.0,62.1741,62.2902,62.1548,62.2902,14030.0
2021-08-23 09:55:00,64.35,64.38,64.31,64.33,18592.0,62.2612,62.2902,62.2225,62.2419,18592.0
2021-08-23 10:00:00,64.32,64.51,64.32,64.48,15246.0,62.2322,62.416,62.2322,62.387,15246.0
2021-08-23 10:05:00,64.47,64.47,64.36,64.4,15928.0,62.3773,62.3773,62.2709,62.3096,15928.0
2021-08-23 10:10:00,64.43,64.57,64.43,64.57,8314.0,62.3386,62.4741,62.3386,62.4741,8314.0
2021-08-23 10:15:00,64.6,64.68,64.58,64.58,14461.0,62.5031,62.5805,62.4837,62.4837,14461.0
2021-08-23 10:20:00,64.57,64.64,64.53,64.58,15261.0,62.4741,62.5418,62.4354,62.4837,15261.0
2021-08-23 10:25:00,64.58,64.58,64.38,64.41,12407.0,62.4837,62.4837,62.2902,62.3193,12407.0
2021-08-23 10:30:00,64.42,64.43,64.34,64.39,13426.0,62.3289,62.3386,62.2515,62.2999,13426.0
2021-08-23 10:35:00,64.38,64.56,64.38,64.5,5702.0,62.2902,62.4644,62.2902,62.4063,5702.0
2021-08-23 10:40:00,64.51,64.59,64.51,64.55,7979.0,62.416,62.4934,62.416,62.4547,7979.0
2021-08-23 10:45:00,64.53,64.56,64.48,64.49,6725.0,62.4354,62.4644,62.387,62.3967,6725.0
2021-08-23 10:50:00,64.5,64.57,64.49,64.5,12256.0,62.4063,62.4741,62.3967,62.4063,12256.0
2021-08-23 10:55:00,64.51,64.6,64.51,64.53,8471.0,62.416,62.5031,62.416,62.4354,8471.0
2021-08-23 11:00:00,64.53,64.54,64.43,64.48,13577.0,62.4354,62.445,62.3386,62.387,13577.0
2021-08-23 11:05:00,64.48,64.51,64.45,64.51,5929.0,62.387,62.416,62.358,62.416,5929.0
2021-08-23 11:10:00,64.5,64.55,64.5,64.54,15516.0,62.4063,62.4547,62.4063,62.445,15516.0
2021-08-23 11:15:00,64.53,64.59,64.53,64.54,11110.0,62.4354,62.4934,62.4354,62.445,11110.0
2021-08-23 11:20:00,64.54,64.55,64.46,64.46,5482.0,62.445,62.4547,62.3676,62.3676,5482.0
2021-08-23 11:25:00,64.46,64.52,64.45,64.52,10440.0,62.3676,62.4257,62.358,62.4257,10440.0
2021-08-23 11:30:00,64.53,64.56,64.5,64.51,5702.0,62.4354,62.4644,62.4063,62.416,5702.0
2021-08-23 11:35:00,64.51,64.61,64.51,64.6,11047.0,62.416,62.5128,62.416,62.5031,11047.0
2021-08-23 11:40:00,64.59,64.6,64.53,64.53,5199.0,62.4934,62.5031,62.4354,62.4354,5199.0
2021-08-23 11:45:00,64.54,64.57,64.51,64.54,10537.0,62.445,62.4741,62.416,62.445,10537.0
2021-08-23 11:50:00,64.53,64.55,64.52,64.53,4588.0,62.4354,62.4547,62.4257,62.4354,4588.0
2021-08-23 11:55:00,64.53,64.55,64.51,64.52,9086.0,62.4354,62.4547,62.416,62.4257,9086.0
2021-08-23 12:00:00,64.53,64.58,64.51,64.52,5232.0,62.4354,62.4837,62.416,62.4257,5232.0
2021-08-23 12:05:00,64.52,64.53,64.51,64.53,10210.0,62.4257,62.4354,62.416,62.4354,10210.0
2021-08-23 12:10:00,64.51,64.52,64.5,64.5,3714.0,62.416,62.4257,62.4063,62.4063,3714.0
2021-08-23 12:15:00,64.51,64.58,64.5,64.58,4676.0,62.416,62.4837,62.4063,62.4837,4676.0
2021-08-23 12:20:00,64.59,64.63,64.57,64.62,9252.0,62.4934,62.5321,62.4741,62.5225,9252.0
2021-08-23 12:25:00,64.61,64.61,64.53,64.53,5913.0,62.5128,62.5128,62.4354,62.4354,5913.0
2021-08-23 12:30:00,64.53,64.56,64.52,64.55,7832.0,62.4354,62.4644,62.4257,62.4547,7832.0
2021-08-23 12:35:00,64.56,64.57,64.5,64.5,8867.0,62.4644,62.4741,62.4063,62.4063,8867.0
2021-08-23 12:40:00,64.51,64.53,64.5,64.53,9572.0,62.416,62.4354,62.4063,62.4354,9572.0
2021-08-23 12:45:00,64.52,64.53,64.47,64.47,7890.0,62.4257,62.4354,62.3773,62.3773,7890.0
2021-08-23 12:50:00,64.48,64.49,64.43,64.44,5415.0,62.387,62.3967,62.3386,62.3483,5415.0
2021-08-23 12:55:00,64.45,64.45,64.39,64.43,7487.0,62.358,62.358,62.2999,62.3386,7487.0
2021-08-23 13:00:00,64.43,64.46,64.42,64.45,5734.0,62.3386,62.3676,62.3289,62.358,5734.0
2021-08-23 13:05:00,64.45,64.52,64.44,64.52,5587.0,62.358,62.4257,62.3483,62.4257,5587.0
2021-08-23 13:10:00,64.52,64.63,64.5,64.61,11543.0,62.4257,62.5321,62.4063,62.5128,11543.0
2021-08-23 13:15:00,64.61,64.61,64.51,64.55,10232.0,62.5128,62.5128,62.416,62.4547,10232.0
2021-08-23 13:20:00,64.54,64.6,64.53,64.6,8009.0,62.445,62.5031,62.4354,62.5031,8009.0
2021-08-23 13:25:00,64.59,64.63,64.56,64.63,7528.0,62.4934,62.5321,62.4644,62.5321,7528.0
2021-08-23 13:30:00,64.63,64.63,64.59,64.62,3805.0,62.5321,62.5321,62.4934,62.5225,3805.0
2021-08-23 13:35:00,64.62,64.63,64.53,64.55,5755.0,62.5225,62.5321,62.4354,62.4547,5755.0
2021-08-23 13:40:00,64.55,64.56,64.46,64.46,6963.0,62.4547,62.4644,62.3676,62.3676,6963.0
2021-08-23 13:45:00,64.47,64.47,64.41,64.41,3491.0,62.3773,62.3773,62.3193,62.3193,3491.0
2021-08-23 13:50:00,64.41,64.5,64.4,64.49,20305.0,62.3193,62.4063,62.3096,62.3967,20305.0
2021-08-23 13:55:00,64.5,64.53,64.5,64.52,5530.0,62.4063,62.4354,62.4063,62.4257,5530.0
2021-08-23 14:00:00,64.52,64.53,64.49,64.52,11264.0,62.4257,62.4354,62.3967,62.4257,11264.0
2021-08-23 14:05:00,64.52,64.56,64.52,64.55,7716.0,62.4257,62.4644,62.4257,62.4547,7716.0
2021-08-23 14:10:00,64.55,64.61,64.55,64.59,14959.0,62.4547,62.5128,62.4547,62.4934,14959.0
2021-08-23 14:15:00,64.59,64.59,64.56,64.56,8100.0,62.4934,62.4934,62.4644,62.4644,8100.0
2021-08-23 14:20:00,64.56,64.6,64.56,64.58,9982.0,62.4644,62.5031,62.4644,62.4837,9982.0
2021-08-23 14:25:00,64.56,64.56,64.49,64.5,11093.0,62.4644,62.4644,62.3967,62.4063,11093.0
2021-08-23 14:30:00,64.49,64.49,64.45,64.49,7291.0,62.3967,62.3967,62.358,62.3967,7291.0
2021-08-23 14:35:00,64.49,64.6,64.49,64.6,15949.0,62.3967,62.5031,62.3967,62.5031,15949.0
2021-08-23 14:40:00,64.59,64.65,64.36,64.37,67918.0,62.4934,62.5515,62.2709,62.2806,67918.0
2021-08-23 14:45:00,64.37,64.5,64.36,64.42,68113.0,62.2806,62.4063,62.2709,62.3289,68113.0
2021-08-23 14:50:00,64.41,64.46,64.39,64.45,16920.0,62.3193,62.3676,62.2999,62.358,16920.0
2021-08-23 14:55:00,64.45,64.45,64.41,64.41,6266.0,62.358,62.358,62.3193,62.3193,6266.0
2021-08-23 15:00:00,64.42,64.43,64.37,64.4,21266.0,62.3289,62.3386,62.2806,62.3096,21266.0
2021-08-23 15:05:00,64.4,64.4,64.36,64.39,8950.0,62.3096,62.3096,62.2709,62.2999,8950.0
2021-08-23 15:10:00,64.39,64.42,64.38,64.38,14956.0,62.2999,62.3289,62.2902,62.2902,14956.0
2021-08-23 15:15:00,64.39,64.41,64.37,64.4,13927.0,62.2999,62.3193,62.2806,62.3096,13927.0
2021-08-23 15:20:00,64.41,64.47,64.39,64.46,12897.0,62.3193,62.3773,62.2999,62.3676,12897.0
2021-08-23 15:25:00,64.46,64.54,64.46,64.54,12616.0,62.3676,62.445,62.3676,62.445,12616.0
2021-08-23 15:30:00,64.54,64.56,64.52,64.55,17641.0,62.445,62.4644,62.4257,62.4547,17641.0
2021-08-23 15:35:00,64.55,64.57,64.5,64.55,29049.0,62.4547,62.4741,62.4063,62.4547,29049.0
2021-08-23 15:40:00,64.56,64.56,64.52,64.53,25309.0,62.4644,62.4644,62.4257,62.4354,25309.0
2021-08-23 15:45:00,64.53,64.6,64.53,64.58,62249.0,62.4354,62.5031,62.4354,62.4837,62249.0
2021-08-23 15:50:00,64.57,64.58,64.47,64.52,53909.0,62.4741,62.4837,62.3773,62.4257,53909.0
2021-08-23 15:55:00,64.52,64.52,64.38,64.44,93643.0,62.4257,62.4257,62.2902,62.3483,93643.0
2021-08-24 09:30:00,64.42,64.53,64.37,64.48,48413.0,62.3289,62.4354,62.2806,62.387,48413.0
2021-08-24 09:35:00,64.46,64.53,64.39,64.45,32749.0,62.3676,62.4354,62.2999,62.358,32749.0
2021-08-24 09:40:00,64.44,64.55,64.43,64.48,2901.0,62.3483,62.4547,62.3386,62.387,2901.0
2021-08-24 09:45:00,64.49,64.71,64.48,64.68,8580.0,62.3967,62.6095,62.387,62.5805,8580.0
2021-08-24 09:50:00,64.67,64.74,64.65,64.7,5698.0,62.5708,62.6386,62.5515,62.5999,5698.0
2021-08-24 09:55:00,64.7,64.85,64.68,64.79,7282.0,62.5999,62.745,62.5805,62.6869,7282.0
2021-08-24 10:00:00,64.81,64.84,64.72,64.73,11441.0,62.7063,62.7353,62.6192,62.6289,11441.0
2021-08-24 10:05:00,64.71,64.71,64.46,64.46,5453.0,62.6095,62.6095,62.3676,62.3676,5453.0
2021-08-24 10:10:00,64.47,64.52,64.45,64.45,4798.0,62.3773,62.4257,62.358,62.358,4798.0
2021-08-24 10:15:00,64.44,64.54,64.41,64.53,6691.0,62.3483,62.445,62.3193,62.4354,6691.0
2021-08-24 10:20:00,64.51,64.51,64.39,64.41,11265.0,62.416,62.416,62.2999,62.3193,11265.0
2021-08-24 10:25:00,64.41,64.48,64.4,64.46,6147.0,62.3193,62.387,62.3096,62.3676,6147.0
2021-08-24 10:30:00,64.48,64.48,64.41,64.48,13252.0,62.387,62.387,62.3193,62.387,13252.0
2021-08-24 10:35:00,64.48,64.51,64.42,64.49,12991.0,62.387,62.416,62.3289,62.3967,12991.0
2021-08-24 10:40:00,64.47,64.5,64.39,64.45,14454.0,62.3773,62.4063,62.2999,62.358,14454.0
2021-08-24 10:45:00,64.44,64.46,64.39,64.46,10073.0,62.3483,62.3676,62.2999,62.3676,10073.0
2021-08-24 10:50:00,64.44,64.49,64.39,64.4,92636.0,62.3483,62.3967,62.2999,62.3096,92636.0
2021-08-24 10:55:00,64.39,64.43,64.37,64.37,16191.0,62.2999,62.3386,62.2806,62.2806,16191.0
2021-08-24 11:00:00,64.38,64.49,64.37,64.49,4569.0,62.2902,62.3967,62.2806,62.3967,4569.0
2021-08-24 11:05:00,64.49,64.61,64.49,64.6,2519.0,62.3967,62.5128,62.3967,62.5031,2519.0
2021-08-24 11:10:00,64.6,64.63,64.57,64.57,3091.0,62.5031,62.5321,62.4741,62.4741,3091.0
2021-08-24 11:15:00,64.59,64.7,64.59,64.67,8139.0,62.4934,62.5999,62.4934,62.5708,8139.0
2021-08-24 11:20:00,64.67,64.68,64.63,64.63,4051.0,62.5708,62.5805,62.5321,62.5321,4051.0
2021-08-24 11:25:00,64.63,64.63,64.53,64.62,8547.0,62.5321,62.5321,62.4354,62.5225,8547.0
2021-08-24 11:30:00,64.61,64.65,64.58,64.63,4812.0,62.5128,62.5515,62.4837,62.5321,4812.0
2021-08-24 11:35:00,64.63,64.77,64.63,64.72,6296.0,62.5321,62.6676,62.5321,62.6192,6296.0
2021-08-24 11:40:00,64.72,64.72,64.7,64.7,4353.0,62.6192,62.6192,62.5999,62.5999,4353.0
2021-08-24 11:45:00,64.71,64.77,64.71,64.76,3071.0,62.6095,62.6676,62.6095,62.6579,3071.0
2021-08-24 11:50:00,64.77,64.78,64.65,64.66,6451.0,62.6676,62.6773,62.5515,62.5612,6451.0
2021-08-24 11:55:00,64.66,64.68,64.62,64.62,2660.0,62.5612,62.5805,62.5225,62.5225,2660.0
2021-08-24 12:00:00,64.63,64.66,64.47,64.5,45527.0,62.5321,62.5612,62.3773,62.4063,45527.0
2021-08-24 12:05:00,64.5,64.5,64.44,64.48,17174.0,62.4063,62.4063,62.3483,62.387,17174.0
2021-08-24 12:10:00,64.47,64.48,64.41,64.42,8113.0,62.3773,62.387,62.3193,62.3289,8113.0
2021-08-24 12:15:00,64.42,64.43,64.33,64.37,18306.0,62.3289,62.3386,62.2419,62.2806,18306.0
2021-08-24 12:20:00,64.38,64.43,64.34,64.34,7067.0,62.2902,62.3386,62.2515,62.2515,7067.0
2021-08-24 12:25:00,64.34,64.41,64.34,64.35,7471.0,62.2515,62.3193,62.2515,62.2612,7471.0
2021-08-24 12:30:00,64.36,64.43,64.36,64.43,5894.0,62.2709,62.3386,62.2709,62.3386,5894.0
2021-08-24 12:35:00,64.44,64.45,64.4,64.41,6140.0,62.3483,62.358,62.3096,62.3193,6140.0
2021-08-24 12:40:00,64.41,64.44,64.38,64.43,6774.0,62.3193,62.3483,62.2902,62.3386,6774.0
2021-08-24 12:45:00,64.44,64.52,64.43,64.48,10477.0,62.3483,62.4257,62.3386,62.387,10477.0
2021-08-24 12:50:00,64.47,64.48,64.45,64.45,3176.0,62.3773,62.387,62.358,62.358,3176.0
2021-08-24 12:55:00,64.45,64.45,64.4,64.43,6423.0,62.358,62.358,62.3096,62.3386,6423.0
2021-08-24 13:00:00,64.43,64.45,64.39,64.44,6038.0,62.3386,62.358,62.2999,62.3483,6038.0
2021-08-24 13:05:00,64.45,64.46,64.42,64.46,6529.0,62.358,62.3676,62.3289,62.3676,6529.0
2021-08-24 13:10:00,64.46,64.49,64.46,64.48,3813.0,62.3676,62.3967,62.3676,62.387,3813.0
2021-08-24 13:15:00,64.48,64.5,64.48,64.48,3324.0,62.387,62.4063,62.387,62.387,3324.0
2021-08-24 13:20:00,64.49,64.51,64.47,64.5,5012.0,62.3967,62.416,62.3773,62.4063,5012.0
2021-08-24 13:25:00,64.51,64.53,64.45,64.47,4217.0,62.416,62.4354,62.358,62.3773,4217.0
2021-08-24 13:30:00,64.47,64.53,64.46,64.52,7534.0,62.3773,62.4354,62.3676,62.4257,7534.0
2021-08-24 13:35:00,64.52,64.54,64.5,64.52,2257.0,62.4257,62.445,62.4063,62.4257,2257.0
2021-08-24 13:40:00,64.52,64.53,64.5,64.5,2879.0,62.4257,62.4354,62.4063,62.4063,2879.0
2021-08-24 13:45:00,64.5,64.51,64.48,64.49,5404.0,62.4063,62.416,62.387,62.3967,5404.0
2021-08-24 13:50:00,64.48,64.48,64.43,64.45,3428.0,62.387,62.387,62.3386,62.358,3428.0
2021-08-24 13:55:00,64.45,64.46,64.37,64.37,8603.0,62.358,62.3676,62.2806,62.2806,8603.0
2021-08-24 14:00:00,64.37,64.41,64.37,64.38,6206.0,62.2806,62.3193,62.2806,62.2902,6206.0
2021-08-24 14:05:00,64.38,64.41,64.33,64.41,17541.0,62.2902,62.3193,62.2419,62.3193,17541.0
2021-08-24 14:10:00,64.41,64.42,64.38,64.39,13657.0,62.3193,62.3289,62.2902,62.2999,13657.0
2021-08-24 14:15:00,64.39,64.4,64.37,64.39,5176.0,62.2999,62.3096,62.2806,62.2999,5176.0
2021-08-24 14:20:00,64.41,64.47,64.4,64.47,2901.0,62.3193,62.3773,62.3096,62.3773,2901.0
2021-08-24 14:25:00,64.48,64.48,64.46,64.47,3815.0,62.387,62.387,62.3676,62.3773,3815.0
2021-08-24 14:30:00,64.48,64.56,64.47,64.56,9538.0,62.387,62.4644,62.3773,62.4644,9538.0
2021-08-24 14:35:00,64.55,64.55,64.44,64.46,11593.0,62.4547,62.4547,62.3483,62.3676,11593.0
2021-08-24 14:40:00,64.46,64.46,64.4,64.44,5527.0,62.3676,62.3676,62.3096,62.3483,5527.0
2021-08-24 14:45:00,64.43,64.44,64.41,64.44,11485.0,62.3386,62.3483,62.3193,62.3483,11485.0
2021-08-24 14:50:00,64.43,64.43,64.34,64.36,13852.0,62.3386,62.3386,62.2515,62.2709,13852.0
2021-08-24 14:55:00,64.34,64.38,64.32,64.35,13080.0,62.2515,62.2902,62.2322,62.2612,13080.0
2021-08-24 15:00:00,64.35,64.4,64.34,64.38,5970.0,62.2612,62.3096,62.2515,62.2902,5970.0
2021-08-24 15:05:00,64.39,64.4,64.3,64.3,21762.0,62.2999,62.3096,62.2128,62.2128,21762.0
2021-08-24 15:10:00,64.3,64.31,64.25,64.27,8229.0,62.2128,62.2225,62.1645,62.1838,8229.0
2021-08-24 15:15:00,64.27,64.44,64.27,64.4,26779.0,62.1838,62.3483,62.1838,62.3096,26779.0
2021-08-24 15:20:00,64.4,64.42,64.37,64.41,10706.0,62.3096,62.3289,62.2806,62.3193,10706.0
2021-08-24 15:25:00,64.4,64.46,64.38,64.43,8803.0,62.3096,62.3676,62.2902,62.3386,8803.0
2021-08-24 15:30:00,64.43,64.43,64.37,64.38,12480.0,62.3386,62.3386,62.2806,62.2902,12480.0
2021-08-24 15:35:00,64.38,64.41,64.36,64.37,15909.0,62.2902,62.3193,62.2709,62.2806,15909.0
2021-08-24 15:40:00,64.36,64.39,64.34,64.35,7889.0,62.2709,62.2999,62.2515,62.2612,7889.0
2021-08-24 15:45:00,64.35,64.39,64.32,64.32,12059.0,62.2612,62.2999,62.2322,62.2322,12059.0
2021-08-24 15:50:00,64.33,64.35,64.3,64.32,13981.0,62.2419,62.2612,62.2128,62.2322,13981.0
2021-08-24 15:55:00,64.31,64.45,64.31,64.45,71401.0,62.2225,62.358,62.2225,62.358,71401.0
2021-08-25 09:30:00,64.38,64.68,64.38,64.67,17884.0,62.2902,62.5805,62.2902,62.5708,17884.0
2021-08-25 09:35:00,64.63,64.74,64.63,64.74,3988.0,62.5321,62.6386,62.5321,62.6386,3988.0
2021-08-25 09:40:00,64.71,64.73,64.55,64.58,5847.0,62.6095,62.6289,62.4547,62.4837,5847.0
2021-08-25 09:45:00,64.58,64.61,64.55,64.59,18351.0,62.4837,62.5128,62.4547,62.4934,18351.0
2021-08-25 09:50:00,64.59,64.6,64.52,64.59,10725.0,62.4934,62.5031,62.4257,62.4934,10725.0
2021-08-25 09:55:00,64.59,64.71,64.56,64.69,13674.0,62.4934,62.6095,62.4644,62.5902,13674.0
2021-08-25 10:00:00,64.68,64.7,64.56,64.7,9836.0,62.5805,62.5999,62.4644,62.5999,9836.0
2021-08-25 10:05:00,64.7,64.78,64.66,64.73,17408.0,62.5999,62.6773,62.5612,62.6289,17408.0
2021-08-25 10:10:00,64.73,64.77,64.63,64.65,4228.0,62.6289,62.6676,62.5321,62.5515,4228.0
2021-08-25 10:15:00,64.62,64.65,64.58,64.61,6398.0,62.5225,62.5515,62.4837,62.5128,6398.0
2021-08-25 10:20:00,64.61,64.62,64.54,64.56,2777.0,62.5128,62.5225,62.445,62.4644,2777.0
2021-08-25 10:25:00,64.54,64.59,64.52,64.59,7416.0,62.445,62.4934,62.4257,62.4934,7416.0
2021-08-25 10:30:00,64.6,64.62,64.52,64.52,4502.0,62.5031,62.5225,62.4257,62.4257,4502.0
2021-08-25 10:35:00,64.57,64.64,64.54,64.6,4817.0,62.4741,62.5418,62.445,62.5031,4817.0
2021-08-25 10:40:00,64.62,64.72,64.62,64.69,11155.0,62.5225,62.6192,62.5225,62.5902,11155.0
2021-08-25 10:45:00,64.7,64.73,64.64,64.67,10385.0,62.5999,62.6289,62.5418,62.5708,10385.0
2021-08-25 10:50:00,64.67,64.7,64.65,64.68,9219.0,62.5708,62.5999,62.5515,62.5805,9219.0
2021-08-25 10:55:00,64.69,64.69,64.48,64.48,35303.0,62.5902,62.5902,62.387,62.387,35303.0
2021-08-25 11:00:00,64.49,64.64,64.49,64.6,25712.0,62.3967,62.5418,62.3967,62.5031,25712.0
2021-08-25 11:05:00,64.58,64.6,64.54,64.57,8949.0,62.4837,62.5031,62.445,62.4741,8949.0
2021-08-25 11:10:00,64.58,64.61,64.55,64.61,23088.0,62.4837,62.5128,62.4547,62.5128,23088.0
2021-08-25 11:15:00,64.59,64.6,64.54,64.56,11298.0,62.4934,62.5031,62.445,62.4644,11298.0
2021-08-25 11:20:00,64.53,64.59,64.53,64.55,22100.0,62.4354,62.4934,62.4354,62.4547,22100.0
2021-08-25 11:25:00,64.55,64.78,64.55,64.78,25013.0,62.4547,62.6773,62.4547,62.6773,25013.0
2021-08-25 11:30:00,64.79,64.79,64.7,64.74,14372.0,62.6869,62.6869,62.5999,62.6386,14372.0
2021-08-25 11:35:00,64.74,64.75,64.69,64.7,7378.0,62.6386,62.6482,62.5902,62.5999,7378.0
2021-08-25 11:40:00,64.69,64.74,64.69,64.73,6830.0,62.5902,62.6386,62.5902,62.6289,6830.0
2021-08-25 11:45:00,64.73,64.75,64.71,64.73,6827.0,62.6289,62.6482,62.6095,62.6289,6827.0
2021-08-25 11:50:00,64.72,64.75,64.67,64.74,16054.0,62.6192,62.6482,62.5708,62.6386,16054.0
2021-08-25 11:55:00,64.76,64.76,64.72,64.72,11040.0,62.6579,62.6579,62.6192,62.6192,11040.0
2021-08-25 12:00:00,64.74,64.76,64.72,64.73,5336.0,62.6386,62.6579,62.6192,62.6289,5336.0
2021-08-25 12:05:00,64.75,64.75,64.72,64.74,3183.0,62.6482,62.6482,62.6192,62.6386,3183.0
2021-08-25 12:10:00,64.75,64.86,64.74,64.86,6672.0,62.6482,62.7547,62.6386,62.7547,6672.0
2021-08-25 12:15:00,64.86,64.95,64.86,64.93,8924.0,62.7547,62.8417,62.7547,62.8224,8924.0
2021-08-25 12:20:00,64.95,64.95,64.82,64.82,14372.0,62.8417,62.8417,62.716,62.716,14372.0
2021-08-25 12:25:00,64.83,64.89,64.8,64.89,6339.0,62.7256,62.7837,62.6966,62.7837,6339.0
2021-08-25 12:30:00,64.91,64.92,64.83,64.83,6176.0,62.803,62.8127,62.7256,62.7256,6176.0
2021-08-25 12:35:00,64.83,64.85,64.79,64.8,13645.0,62.7256,62.745,62.6869,62.6966,13645.0
2021-08-25 12:40:00,64.77,64.8,64.73,64.74,4397.0,62.6676,62.6966,62.6289,62.6386,4397.0
2021-08-25 12:45:00,64.74,64.75,64.62,64.74,32507.0,62.6386,62.6482,62.5225,62.6386,32507.0
2021-08-25 12:50:00,64.75,64.78,64.7,64.75,5777.0,62.6482,62.6773,62.5999,62.6482,5777.0
2021-08-25 12:55:00,64.75,64.76,64.71,64.71,2927.0,62.6482,62.6579,62.6095,62.6095,2927.0
2021-08-25 13:00:00,64.73,64.73,64.67,64.71,6570.0,62.6289,62.6289,62.5708,62.6095,6570.0
2021-08-25 13:05:00,64.72,64.78,64.69,64.7,11073.0,62.6192,62.6773,62.5902,62.5999,11073.0
2021-08-25 13:10:00,64.69,64.71,64.68,64.69,4072.0,62.5902,62.6095,62.5805,62.5902,4072.0
2021-08-25 13:15:00,64.7,64.74,64.68,64.74,6644.0,62.5999,62.6386,62.5805,62.6386,6644.0
2021-08-25 13:20:00,64.73,64.78,64.67,64.7,15308.0,62.6289,62.6773,62.5708,62.5999,15308.0
2021-08-25 13:25:00,64.68,64.7,64.67,64.69,8979.0,62.5805,62.5999,62.5708,62.5902,8979.0
2021-08-25 13:30:00,64.66,64.71,64.66,64.71,12367.0,62.5612,62.6095,62.5612,62.6095,12367.0
2021-08-25 13:35:00,64.7,64.72,64.7,64.72,4625.0,62.5999,62.6192,62.5999,62.6192,4625.0
2021-08-25 13:40:00,64.72,64.79,64.7,64.79,12052.0,62.6192,62.6869,62.5999,62.6869,12052.0
2021-08-25 13:45:00,64.78,64.8,64.66,64.69,18430.0,62.6773,62.6966,62.5612,62.5902,18430.0
2021-08-25 13:50:00,64.69,64.76,64.67,64.71,11416.0,62.5902,62.6579,62.5708,62.6095,11416.0
2021-08-25 13:55:00,64.7,64.77,64.7,64.75,8929.0,62.5999,62.6676,62.5999,62.6482,8929.0
2021-08-25 14:00:00,64.75,64.76,64.71,64.71,10546.0,62.6482,62.6579,62.6095,62.6095,10546.0
2021-08-25 14:05:00,64.7,64.71,64.65,64.71,7156.0,62.5999,62.6095,62.5515,62.6095,7156.0
2021-08-25 14:10:00,64.7,64.75,64.65,64.75,6801.0,62.5999,62.6482,62.5515,62.6482,6801.0
2021-08-25 14:15:00,64.73,64.74,64.7,64.74,6724.0,62.6289,62.6386,62.5999,62.6386,6724.0
2021-08-25 14:20:00,64.73,64.75,64.69,64.7,7680.0,62.6289,62.6482,62.5902,62.5999,7680.0
2021-08-25 14:25:00,64.7,64.71,64.67,64.7,12842.0,62.5999,62.6095,62.5708,62.5999,12842.0
2021-08-25 14:30:00,64.7,64.71,64.68,64.69,8910.0,62.5999,62.6095,62.5805,62.5902,8910.0
2021-08-25 14:35:00,64.69,64.71,64.67,64.68,10784.0,62.5902,62.6095,62.5708,62.5805,10784.0
2021-08-25 14:40:00,64.68,64.71,64.68,64.7,19987.0,62.5805,62.6095,62.5805,62.5999,19987.0
2021-08-25 14:45:00,64.7,64.7,64.65,64.66,7129.0,62.5999,62.5999,62.5515,62.5612,7129.0
2021-08-25 14:50:00,64.66,64.69,64.65,64.68,4978.0,62.5612,62.5902,62.5515,62.5805,4978.0
2021-08-25 14:55:00,64.69,64.72,64.67,64.7,11596.0,62.5902,62.6192,62.5708,62.5999,11596.0
2021-08-25 15:00:00,64.7,64.71,64.67,64.69,12901.0,62.5999,62.6095,62.5708,62.5902,12901.0
2021-08-25 15:05:00,64.69,64.7,64.64,64.65,8880.0,62.5902,62.5999,62.5418,62.5515,8880.0
2021-08-25 15:10:00,64.65,64.7,64.63,64.65,19771.0,62.5515,62.5999,62.5321,62.5515,19771.0
2021-08-25 15:15:00,64.66,64.66,64.62,64.66,9121.0,62.5612,62.5612,62.5225,62.5612,9121.0
2021-08-25 15:20:00,64.66,64.66,64.6,64.62,13336.0,62.5612,62.5612,62.5031,62.5225,13336.0
2021-08-25 15:25:00,64.62,64.7,64.61,64.69,10536.0,62.5225,62.5999,62.5128,62.5902,10536.0
2021-08-25 15:30:00,64.68,64.72,64.66,64.66,16758.0,62.5805,62.6192,62.5612,62.5612,16758.0
2021-08-25 15:35:00,64.67,64.71,64.66,64.67,13905.0,62.5708,62.6095,62.5612,62.5708,13905.0
2021-08-25 15:40:00,64.68,64.69,64.66,64.68,24168.0,62.5805,62.5902,62.5612,62.5805,24168.0
2021-08-25 15:45:00,64.67,64.71,64.62,64.62,38127.0,62.5708,62.6095,62.5225,62.5225,38127.0
2021-08-25 15:50:00,64.62,64.63,64.56,64.59,42442.0,62.5225,62.5321,62.4644,62.4934,42442.0
2021-08-25 15:55:00,64.58,64.61,64.52,64.53,74593.0,62.4837,62.5128,62.4257,62.4354,74593.0
2021-08-26 09:30:00,64.73,64.82,64.5,64.74,29873.0,62.6289,62.716,62.4063,62.6386,29873.0
2021-08-26 09:35:00,64.75,64.8,64.62,64.64,12962.0,62.6482,62.6966,62.5225,62.5418,12962.0
2021-08-26 09:40:00,64.62,64.66,64.5,64.59,26164.0,62.5225,62.5612,62.4063,62.4934,26164.0
2021-08-26 09:45:00,64.59,64.61,64.54,64.59,20788.0,62.4934,62.5128,62.445,62.4934,20788.0
2021-08-26 09:50:00,64.59,64.63,64.57,64.57,14519.0,62.4934,62.5321,62.4741,62.4741,14519.0
2021-08-26 09:55:00,64.57,64.6,64.49,64.56,19141.0,62.4741,62.5031,62.3967,62.4644,19141.0
2021-08-26 10:00:00,64.57,64.65,64.56,64.63,14603.0,62.4741,62.5515,62.4644,62.5321,14603.0
2021-08-26 10:05:00,64.63,64.72,64.59,64.6,24956.0,62.5321,62.6192,62.4934,62.5031,24956.0
2021-08-26 10:10:00,64.6,64.6,64.54,64.59,6269.0,62.5031,62.5031,62.445,62.4934,6269.0
2021-08-26 10:15:00,64.66,64.89,64.65,64.84,6608.0,62.5612,62.7837,62.5515,62.7353,6608.0
2021-08-26 10:20:00,64.86,64.86,64.74,64.74,23729.0,62.7547,62.7547,62.6386,62.6386,23729.0
2021-08-26 10:25:00,64.71,64.75,64.39,64.59,19406.0,62.6095,62.6482,62.2999,62.4934,19406.0
2021-08-26 10:30:00,64.63,64.76,64.63,64.64,7443.0,62.5321,62.6579,62.5321,62.5418,7443.0
2021-08-26 10:35:00,64.68,64.75,64.61,64.66,7189.0,62.5805,62.6482,62.5128,62.5612,7189.0
2021-08-26 10:40:00,64.64,64.67,64.5,64.56,20858.0,62.5418,62.5708,62.4063,62.4644,20858.0
2021-08-26 10:45:00,64.54,64.64,64.51,64.51,9312.0,62.445,62.5418,62.416,62.416,9312.0
2021-08-26 10:50:00,64.52,64.52,64.4,64.43,10100.0,62.4257,62.4257,62.3096,62.3386,10100.0
2021-08-26 10:55:00,64.45,64.52,64.4,64.51,10666.0,62.358,62.4257,62.3096,62.416,10666.0
2021-08-26 11:00:00,64.52,64.52,64.4,64.49,10682.0,62.4257,62.4257,62.3096,62.3967,10682.0
2021-08-26 11:05:00,64.5,64.58,64.4,64.56,12193.0,62.4063,62.4837,62.3096,62.4644,12193.0
2021-08-26 11:10:00,64.56,64.65,64.56,64.61,8460.0,62.4644,62.5515,62.4644,62.5128,8460.0
2021-08-26 11:15:00,64.6,64.72,64.6,64.65,8588.0,62.5031,62.6192,62.5031,62.5515,8588.0
2021-08-26 11:20:00,64.65,64.65,64.58,64.59,20057.0,62.5515,62.5515,62.4837,62.4934,20057.0
2021-08-26 11:25:00,64.58,64.62,64.58,64.62,16385.0,62.4837,62.5225,62.4837,62.5225,16385.0
2021-08-26 11:30:00,64.56,64.58,64.53,64.57,6397.0,62.4644,62.4837,62.4354,62.4741,6397.0
2021-08-26 11:35:00,64.59,64.59,64.51,64.59,20613.0,62.4934,62.4934,62.416,62.4934,20613.0
2021-08-26 11:40:00,64.59,64.59,64.53,64.53,5375.0,62.4934,62.4934,62.4354,62.4354,5375.0
2021-08-26 11:45:00,64.53,64.55,64.49,64.49,5156.0,62.4354,62.4547,62.3967,62.3967,5156.0
2021-08-26 11:50:00,64.49,64.52,64.47,64.49,8022.0,62.3967,62.4257,62.3773,62.3967,8022.0
2021-08-26 11:55:00,64.48,64.55,64.47,64.54,9033.0,62.387,62.4547,62.3773,62.445,9033.0
2021-08-26 12:00:00,64.55,64.73,64.55,64.7,2987.0,62.4547,62.6289,62.4547,62.5999,2987.0
2021-08-26 12:05:00,64.72,64.72,64.6,64.61,6460.0,62.6192,62.6192,62.5031,62.5128,6460.0
2021-08-26 12:10:00,64.61,64.63,64.59,64.62,14337.0,62.5128,62.5321,62.4934,62.5225,14337.0
2021-08-26 12:15:00,64.61,64.67,64.6,64.65,47945.0,62.5128,62.5708,62.5031,62.5515,47945.0
2021-08-26 12:20:00,64.66,64.7,64.63,64.65,53346.0,62.5612,62.5999,62.5321,62.5515,53346.0
2021-08-26 12:25:00,64.67,64.68,64.59,64.61,14123.0,62.5708,62.5805,62.4934,62.5128,14123.0
2021-08-26 12:30:00,64.61,64.69,64.56,64.69,7202.0,62.5128,62.5902,62.4644,62.5902,7202.0
2021-08-26 12:35:00,64.69,64.79,64.68,64.73,13181.0,62.5902,62.6869,62.5805,62.6289,13181.0
2021-08-26 12:40:00,64.72,64.72,64.62,64.64,5081.0,62.6192,62.6192,62.5225,62.5418,5081.0
2021-08-26 12:45:00,64.64,64.66,64.58,64.6,7073.0,62.5418,62.5612,62.4837,62.5031,7073.0
2021-08-26 12:50:00,64.61,64.66,64.58,64.62,10314.0,62.5128,62.5612,62.4837,62.5225,10314.0
2021-08-26 12:55:00,64.61,64.68,64.6,64.61,14118.0,62.5128,62.5805,62.5031,62.5128,14118.0
2021-08-26 13:00:00,64.59,64.63,64.58,64.62,3783.0,62.4934,62.5321,62.4837,62.5225,3783.0
2021-08-26 13:05:00,64.62,64.65,64.57,64.64,6851.0,62.5225,62.5515,62.4741,62.5418,6851.0
2021-08-26 13:10:00,64.64,64.65,64.62,64.65,6649.0,62.5418,62.5515,62.5225,62.5515,6649.0
2021-08-26 13:15:00,64.65,64.67,64.61,64.63,11141.0,62.5515,62.5708,62.5128,62.5321,11141.0
2021-08-26 13:20:00,64.64,64.64,64.52,64.52,6690.0,62.5418,62.5418,62.4257,62.4257,6690.0
2021-08-26 13:25:00,64.52,64.57,64.52,64.53,3321.0,62.4257,62.4741,62.4257,62.4354,3321.0
2021-08-26 13:30:00,64.51,64.55,64.5,64.52,9606.0,62.416,62.4547,62.4063,62.4257,9606.0
2021-08-26 13:35:00,64.51,64.53,64.49,64.5,5938.0,62.416,62.4354,62.3967,62.4063,5938.0
2021-08-26 13:40:00,64.5,64.52,64.48,64.49,6415.0,62.4063,62.4257,62.387,62.3967,6415.0
2021-08-26 13:45:00,64.49,64.5,64.44,64.46,8880.0,62.3967,62.4063,62.3483,62.3676,8880.0
2021-08-26 13:50:00,64.45,64.47,64.42,64.43,7734.0,62.358,62.3773,62.3289,62.3386,7734.0
2021-08-26 13:55:00,64.43,64.5,64.42,64.48,6020.0,62.3386,62.4063,62.3289,62.387,6020.0
2021-08-26 14:00:00,64.48,64.48,64.44,64.47,6321.0,62.387,62.387,62.3483,62.3773,6321.0
2021-08-26 14:05:00,64.45,64.45,64.38,64.4,6646.0,62.358,62.358,62.2902,62.3096,6646.0
2021-08-26 14:10:00,64.39,64.41,64.38,64.39,6219.0,62.2999,62.3193,62.2902,62.2999,6219.0
2021-08-26 14:15:00,64.4,64.49,64.4,64.49,10217.0,62.3096,62.3967,62.3096,62.3967,10217.0
2021-08-26 14:20:00,64.5,64.58,64.48,64.58,17935.0,62.4063,62.4837,62.387,62.4837,17935.0
2021-08-26 14:25:00,64.59,64.62,64.54,64.58,11070.0,62.4934,62.5225,62.445,62.4837,11070.0
2021-08-26 14:30:00,64.58,64.59,64.48,64.48,8703.0,62.4837,62.4934,62.387,62.387,8703.0
2021-08-26 14:35:00,64.5,64.57,64.47,64.5,45435.0,62.4063,62.4741,62.3773,62.4063,45435.0
2021-08-26 14:40:00,64.5,64.51,64.46,64.51,10689.0,62.4063,62.416,62.3676,62.416,10689.0
2021-08-26 14:45:00,64.5,64.54,64.45,64.49,7355.0,62.4063,62.445,62.358,62.3967,7355.0
2021-08-26 14:50:00,64.48,64.5,64.46,64.49,9159.0,62.387,62.4063,62.3676,62.3967,9159.0
2021-08-26 14:55:00,64.49,64.49,64.43,64.46,8658.0,62.3967,62.3967,62.3386,62.3676,8658.0
2021-08-26 15:00:00,64.46,64.46,64.41,64.43,11107.0,62.3676,62.3676,62.3193,62.3386,11107.0
2021-08-26 15:05:00,64.44,64.44,64.35,64.37,9398.0,62.3483,62.3483,62.2612,62.2806,9398.0
2021-08-26 15:10:00,64.37,64.38,64.3,64.38,8102.0,62.2806,62.2902,62.2128,62.2902,8102.0
2021-08-26 15:15:00,64.39,64.44,64.35,64.44,7275.0,62.2999,62.3483,62.2612,62.3483,7275.0
2021-08-26 15:20:00,64.44,64.47,64.42,64.45,7577.0,62.3483,62.3773,62.3289,62.358,7577.0
2021-08-26 15:25:00,64.45,64.47,64.43,64.45,14042.0,62.358,62.3773,62.3386,62.358,14042.0
2021-08-26 15:30:00,64.45,64.48,64.37,64.41,9869.0,62.358,62.387,62.2806,62.3193,9869.0
2021-08-26 15:35:00,64.41,64.45,64.35,64.37,14347.0,62.3193,62.358,62.2612,62.2806,14347.0
2021-08-26 15:40:00,64.37,64.42,64.32,64.35,11089.0,62.2806,62.3289,62.2322,62.2612,11089.0
2021-08-26 15:45:00,64.33,64.34,64.29,64.32,16968.0,62.2419,62.2515,62.2032,62.2322,16968.0
2021-08-26 15:50:00,64.32,64.4,64.28,64.34,28397.0,62.2322,62.3096,62.1935,62.2515,28397.0
2021-08-26 15:55:00,64.33,64.33,64.22,64.22,96566.0,62.2419,62.2419,62.1354,62.1354,96566.0
2021-08-27 09:30:00,64.29,64.46,64.05,64.33,20556.0,62.2032,62.3676,61.971,62.2419,20556.0
2021-08-27 09:35:00,64.35,64.49,64.25,64.49,18183.0,62.2612,62.3967,62.1645,62.3967,18183.0
2021-08-27 09:40:00,64.49,64.5,64.27,64.41,22682.0,62.3967,62.4063,62.1838,62.3193,22682.0
2021-08-27 09:45:00,64.42,64.44,64.21,64.28,6810.0,62.3289,62.3483,62.1258,62.1935,6810.0
2021-08-27 09:50:00,64.23,64.27,64.07,64.07,5405.0,62.1451,62.1838,61.9903,61.9903,5405.0
2021-08-27 09:55:00,64.09,64.13,64.02,64.03,18851.0,62.0097,62.0484,61.9419,61.9516,18851.0
2021-08-27 10:00:00,64.03,64.17,63.84,64.13,32075.0,61.9516,62.0871,61.7678,62.0484,32075.0
2021-08-27 10:05:00,64.14,64.15,63.88,63.88,17420.0,62.058,62.0677,61.8065,61.8065,17420.0
2021-08-27 10:10:00,63.88,64.1,63.88,64.09,39698.0,61.8065,62.0193,61.8065,62.0097,39698.0
2021-08-27 10:15:00,64.09,64.21,64.05,64.12,31026.0,62.0097,62.1258,61.971,62.0387,31026.0
2021-08-27 10:20:00,64.13,64.25,64.07,64.12,44234.0,62.0484,62.1645,61.9903,62.0387,44234.0
2021-08-27 10:25:00,64.13,64.19,64.07,64.17,31184.0,62.0484,62.1064,61.9903,62.0871,31184.0
2021-08-27 10:30:00,64.18,64.23,64.18,64.21,18005.0,62.0967,62.1451,62.0967,62.1258,18005.0
2021-08-27 10:35:00,64.22,64.42,64.18,64.4,41215.0,62.1354,62.3289,62.0967,62.3096,41215.0
2021-08-27 10:40:00,64.38,64.39,64.27,64.29,23596.0,62.2902,62.2999,62.1838,62.2032,23596.0
2021-08-27 10:45:00,64.28,64.45,64.28,64.42,18258.0,62.1935,62.358,62.1935,62.3289,18258.0
2021-08-27 10:50:00,64.41,64.51,64.37,64.49,58864.0,62.3193,62.416,62.2806,62.3967,58864.0
2021-08-27 10:55:00,64.49,64.59,64.47,64.48,90745.0,62.3967,62.4934,62.3773,62.387,90745.0
2021-08-27 11:00:00,64.49,64.54,64.36,64.36,44053.0,62.3967,62.445,62.2709,62.2709,44053.0
2021-08-27 11:05:00,64.37,64.4,64.31,64.31,15383.0,62.2806,62.3096,62.2225,62.2225,15383.0
2021-08-27 11:10:00,64.31,64.38,64.29,64.36,13901.0,62.2225,62.2902,62.2032,62.2709,13901.0
2021-08-27 11:15:00,64.36,64.39,64.26,64.27,16745.0,62.2709,62.2999,62.1741,62.1838,16745.0
2021-08-27 11:20:00,64.26,64.27,64.21,64.23,21778.0,62.1741,62.1838,62.1258,62.1451,21778.0
2021-08-27 11:25:00,64.22,64.3,64.22,64.22,24184.0,62.1354,62.2128,62.1354,62.1354,24184.0
2021-08-27 11:30:00,64.24,64.38,64.24,64.38,15979.0,62.1548,62.2902,62.1548,62.2902,15979.0
2021-08-27 11:35:00,64.37,64.45,64.37,64.44,20510.0,62.2806,62.358,62.2806,62.3483,20510.0
2021-08-27 11:40:00,64.44,64.45,64.36,64.42,18530.0,62.3483,62.358,62.2709,62.3289,18530.0
2021-08-27 11:45:00,64.41,64.43,64.37,64.39,21479.0,62.3193,62.3386,62.2806,62.2999,21479.0
2021-08-27 11:50:00,64.39,64.39,64.31,64.37,18146.0,62.2999,62.2999,62.2225,62.2806,18146.0
2021-08-27 11:55:00,64.37,64.38,64.33,64.37,17283.0,62.2806,62.2902,62.2419,62.2806,17283.0
2021-08-27 12:00:00,64.37,64.38,64.29,64.3,19595.0,62.2806,62.2902,62.2032,62.2128,19595.0
2021-08-27 12:05:00,64.3,64.33,64.3,64.3,12401.0,62.2128,62.2419,62.2128,62.2128,12401.0
2021-08-27 12:10:00,64.31,64.31,64.25,64.3,15360.0,62.2225,62.2225,62.1645,62.2128,15360.0
2021-08-27 12:15:00,64.3,64.31,64.24,64.28,19792.0,62.2128,62.2225,62.1548,62.1935,19792.0
2021-08-27 12:20:00,64.28,64.32,64.27,64.29,24251.0,62.1935,62.2322,62.1838,62.2032,24251.0
2021-08-27 12:25:00,64.3,64.41,64.28,64.41,35522.0,62.2128,62.3193,62.1935,62.3193,35522.0
2021-08-27 12:30:00,64.4,64.41,64.37,64.38,15780.0,62.3096,62.3193,62.2806,62.2902,15780.0
2021-08-27 12:35:00,64.37,64.37,64.3,64.32,10509.0,62.2806,62.2806,62.2128,62.2322,10509.0
2021-08-27 12:40:00,64.32,64.34,64.27,64.28,71256.0,62.2322,62.2515,62.1838,62.1935,71256.0
2021-08-27 12:45:00,64.27,64.28,64.23,64.27,16275.0,62.1838,62.1935,62.1451,62.1838,16275.0
2021-08-27 12:50:00,64.27,64.3,64.24,64.28,13702.0,62.1838,62.2128,62.1548,62.1935,13702.0
2021-08-27 12:55:00,64.28,64.3,64.25,64.29,14589.0,62.1935,62.2128,62.1645,62.2032,14589.0
2021-08-27 13:00:00,64.29,64.35,64.27,64.33,12527.0,62.2032,62.2612,62.1838,62.2419,12527.0
2021-08-27 13:05:00,64.33,64.35,64.3,64.31,18981.0,62.2419,62.2612,62.2128,62.2225,18981.0
2021-08-27 13:10:00,64.31,64.31,64.27,64.31,11450.0,62.2225,62.2225,62.1838,62.2225,11450.0
2021-08-27 13:15:00,64.31,64.33,64.29,64.31,10728.0,62.2225,62.2419,62.2032,62.2225,10728.0
2021-08-27 13:20:00,64.31,64.35,64.31,64.32,15803.0,62.2225,62.2612,62.2225,62.2322,15803.0
2021-08-27 13:25:00,64.31,64.33,64.3,64.33,9882.0,62.2225,62.2419,62.2128,62.2419,9882.0
2021-08-27 13:30:00,64.32,64.32,64.3,64.31,9097.0,62.2322,62.2322,62.2128,62.2225,9097.0
2021-08-27 13:35:00,64.31,64.32,64.25,64.26,8925.0,62.2225,62.2322,62.1645,62.1741,8925.0
2021-08-27 13:40:00,64.25,64.26,64.21,64.22,8619.0,62.1645,62.1741,62.1258,62.1354,8619.0
2021-08-27 13:45:00,64.21,64.21,64.18,64.2,10817.0,62.1258,62.1258,62.0967,62.1161,10817.0
2021-08-27 13:50:00,64.2,64.21,64.16,64.16,9618.0,62.1161,62.1258,62.0774,62.0774,9618.0
2021-08-27 13:55:00,64.17,64.18,64.13,64.17,16873.0,62.0871,62.0967,62.0484,62.0871,16873.0
2021-08-27 14:00:00,64.17,64.18,64.16,64.17,7620.0,62.0871,62.0967,62.0774,62.0871,7620.0
2021-08-27 14:05:00,64.18,64.19,64.15,64.17,8838.0,62.0967,62.1064,62.0677,62.0871,8838.0
2021-08-27 14:10:00,64.17,64.22,64.17,64.22,10924.0,62.0871,62.1354,62.0871,62.1354,10924.0
2021-08-27 14:15:00,64.22,64.3,64.19,64.3,22688.0,62.1354,62.2128,62.1064,62.2128,22688.0
2021-08-27 14:20:00,64.31,64.33,64.28,64.28,15060.0,62.2225,62.2419,62.1935,62.1935,15060.0
2021-08-27 14:25:00,64.27,64.3,64.25,64.29,18703.0,62.1838,62.2128,62.1645,62.2032,18703.0
2021-08-27 14:30:00,64.28,64.34,64.28,64.32,12999.0,62.1935,62.2515,62.1935,62.2322,12999.0
2021-08-27 14:35:00,64.31,64.36,64.29,64.36,11037.0,62.2225,62.2709,62.2032,62.2709,11037.0
2021-08-27 14:40:00,64.37,64.38,64.27,64.28,19896.0,62.2806,62.2902,62.1838,62.1935,19896.0
2021-08-27 14:45:00,64.28,64.28,64.17,64.22,21502.0,62.1935,62.1935,62.0871,62.1354,21502.0
2021-08-27 14:50:00,64.22,64.24,64.17,64.17,13202.0,62.1354,62.1548,62.0871,62.0871,13202.0
2021-08-27 14:55:00,64.17,64.2,64.15,64.19,18000.0,62.0871,62.1161,62.0677,62.1064,18000.0
2021-08-27 15:00:00,64.2,64.26,64.19,64.26,14199.0,62.1161,62.1741,62.1064,62.1741,14199.0
2021-08-27 15:05:00,64.26,64.26,64.21,64.22,13682.0,62.1741,62.1741,62.1258,62.1354,13682.0
2021-08-27 15:10:00,64.22,64.24,64.2,64.22,18993.0,62.1354,62.1548,62.1161,62.1354,18993.0
2021-08-27 15:15:00,64.23,64.27,64.22,64.24,20910.0,62.1451,62.1838,62.1354,62.1548,20910.0
2021-08-27 15:20:00,64.23,64.24,64.16,64.16,15928.0,62.1451,62.1548,62.0774,62.0774,15928.0
2021-08-27 15:25:00,64.17,64.23,64.15,64.18,18825.0,62.0871,62.1451,62.0677,62.0967,18825.0
2021-08-27 15:30:00,64.19,64.19,64.08,64.1,33448.0,62.1064,62.1064,62.0,62.0193,33448.0
2021-08-27 15:35:00,64.1,64.29,64.09,64.27,72215.0,62.0193,62.2032,62.0097,62.1838,72215.0
2021-08-27 15:40:00,64.27,64.27,64.19,64.23,38270.0,62.1838,62.1838,62.1064,62.1451,38270.0
2021-08-27 15:45:00,64.24,64.25,64.17,64.19,40851.0,62.1548,62.1645,62.0871,62.1064,40851.0
2021-08-27 15:50:00,64.19,64.22,64.16,64.17,66144.0,62.1064,62.1354,62.0774,62.0871,66144.0
2021-08-27 15:55:00,64.16,64.23,64.13,64.19,170442.0,62.0774,62.1451,62.0484,62.1064,170442.0
2021-08-30 09:30:00,64.32,64.4,64.13,64.16,25697.0,62.2322,62.3096,62.0484,62.0774,25697.0
2021-08-30 09:35:00,64.19,64.45,64.19,64.42,35584.0,62.1064,62.358,62.1064,62.3289,35584.0
2021-08-30 09:40:00,64.42,64.45,64.18,64.21,17872.0,62.3289,62.358,62.0967,62.1258,17872.0
2021-08-30 09:45:00,64.19,64.24,64.14,64.2,16570.0,62.1064,62.1548,62.058,62.1161,16570.0
2021-08-30 09:50:00,64.17,64.24,64.12,64.23,21720.0,62.0871,62.1548,62.0387,62.1451,21720.0
2021-08-30 09:55:00,64.28,64.39,64.26,64.39,7455.0,62.1935,62.2999,62.1741,62.2999,7455.0
2021-08-30 10:00:00,64.37,64.46,64.31,64.36,26071.0,62.2806,62.3676,62.2225,62.2709,26071.0
2021-08-30 10:05:00,64.35,64.51,64.34,64.48,43916.0,62.2612,62.416,62.2515,62.387,43916.0
2021-08-30 10:10:00,64.48,64.52,64.4,64.44,40341.0,62.387,62.4257,62.3096,62.3483,40341.0
2021-08-30 10:15:00,64.45,64.6,64.45,64.56,16082.0,62.358,62.5031,62.358,62.4644,16082.0
2021-08-30 10:20:00,64.57,64.62,64.54,64.55,20010.0,62.4741,62.5225,62.445,62.4547,20010.0
2021-08-30 10:25:00,64.56,64.59,64.53,64.55,35005.0,62.4644,62.4934,62.4354,62.4547,35005.0
2021-08-30 10:30:00,64.57,64.59,64.53,64.58,16699.0,62.4741,62.4934,62.4354,62.4837,16699.0
2021-08-30 10:35:00,64.57,64.64,64.56,64.58,25069.0,62.4741,62.5418,62.4644,62.4837,25069.0
2021-08-30 10:40:00,64.58,64.61,64.53,64.56,9679.0,62.4837,62.5128,62.4354,62.4644,9679.0
2021-08-30 10:45:00,64.56,64.56,64.5,64.53,16584.0,62.4644,62.4644,62.4063,62.4354,16584.0
2021-08-30 10:50:00,64.52,64.6,64.49,64.59,15830.0,62.4257,62.5031,62.3967,62.4934,15830.0
2021-08-30 10:55:00,64.6,64.63,64.56,64.6,16440.0,62.5031,62.5321,62.4644,62.5031,16440.0
2021-08-30 11:00:00,64.6,64.71,64.56,64.69,50938.0,62.5031,62.6095,62.4644,62.5902,50938.0
2021-08-30 11:05:00,64.68,64.75,64.68,64.73,14089.0,62.5805,62.6482,62.5805,62.6289,14089.0
2021-08-30 11:10:00,64.73,64.85,64.73,64.82,11735.0,62.6289,62.745,62.6289,62.716,11735.0
2021-08-30 11:15:00,64.79,64.83,64.7,64.73,25234.0,62.6869,62.7256,62.5999,62.6289,25234.0
2021-08-30 11:20:00,64.74,64.94,64.73,64.94,41648.0,62.6386,62.8321,62.6289,62.8321,41648.0
2021-08-30 11:25:00,64.96,64.98,64.88,64.88,33119.0,62.8514,62.8708,62.774,62.774,33119.0
2021-08-30 11:30:00,64.88,64.88,64.83,64.86,25479.0,62.774,62.774,62.7256,62.7547,25479.0
2021-08-30 11:35:00,64.86,64.88,64.82,64.86,17488.0,62.7547,62.774,62.716,62.7547,17488.0
2021-08-30 11:40:00,64.85,64.88,64.83,64.87,19525.0,62.745,62.774,62.7256,62.7643,19525.0
2021-08-30 11:45:00,64.87,64.87,64.82,64.83,14635.0,62.7643,62.7643,62.716,62.7256,14635.0
2021-08-30 11:50:00,64.83,64.92,64.82,64.89,11181.0,62.7256,62.8127,62.716,62.7837,11181.0
2021-08-30 11:55:00,64.9,64.92,64.87,64.89,16535.0,62.7934,62.8127,62.7643,62.7837,16535.0
2021-08-30 12:00:00,64.9,64.94,64.9,64.92,15091.0,62.7934,62.8321,62.7934,62.8127,15091.0
2021-08-30 12:05:00,64.92,64.94,64.88,64.89,15514.0,62.8127,62.8321,62.774,62.7837,15514.0
2021-08-30 12:10:00,64.88,64.88,64.81,64.86,6946.0,62.774,62.774,62.7063,62.7547,6946.0
2021-08-30 12:15:00,64.85,64.85,64.79,64.79,11913.0,62.745,62.745,62.6869,62.6869,11913.0
2021-08-30 12:20:00,64.78,64.82,64.78,64.81,5477.0,62.6773,62.716,62.6773,62.7063,5477.0
2021-08-30 12:25:00,64.81,64.83,64.79,64.83,13179.0,62.7063,62.7256,62.6869,62.7256,13179.0
2021-08-30 12:30:00,64.83,64.83,64.8,64.83,9146.0,62.7256,62.7256,62.6966,62.7256,9146.0
2021-08-30 12:35:00,64.83,64.83,64.71,64.78,25561.0,62.7256,62.7256,62.6095,62.6773,25561.0
2021-08-30 12:40:00,64.78,64.78,64.71,64.72,14928.0,62.6773,62.6773,62.6095,62.6192,14928.0
2021-08-30 12:45:00,64.71,64.74,64.66,64.72,10015.0,62.6095,62.6386,62.5612,62.6192,10015.0
2021-08-30 12:50:00,64.73,64.76,64.71,64.72,6747.0,62.6289,62.6579,62.6095,62.6192,6747.0
2021-08-30 12:55:00,64.7,64.7,64.64,64.66,6270.0,62.5999,62.5999,62.5418,62.5612,6270.0
2021-08-30 13:00:00,64.66,64.67,64.58,64.58,14166.0,62.5612,62.5708,62.4837,62.4837,14166.0
2021-08-30 13:05:00,64.59,64.6,64.51,64.56,12775.0,62.4934,62.5031,62.416,62.4644,12775.0
2021-08-30 13:10:00,64.56,64.57,64.51,64.55,9756.0,62.4644,62.4741,62.416,62.4547,9756.0
2021-08-30 13:15:00,64.56,64.57,64.52,64.54,7510.0,62.4644,62.4741,62.4257,62.445,7510.0
2021-08-30 13:20:00,64.53,64.53,64.49,64.51,10028.0,62.4354,62.4354,62.3967,62.416,10028.0
2021-08-30 13:25:00,64.52,64.52,64.47,64.48,10274.0,62.4257,62.4257,62.3773,62.387,10274.0
2021-08-30 13:30:00,64.49,64.51,64.48,64.49,10978.0,62.3967,62.416,62.387,62.3967,10978.0
2021-08-30 13:35:00,64.49,64.5,64.44,64.5,6843.0,62.3967,62.4063,62.3483,62.4063,6843.0
2021-08-30 13:40:00,64.48,64.54,64.48,64.52,27102.0,62.387,62.445,62.387,62.4257,27102.0
2021-08-30 13:45:00,64.52,64.55,64.49,64.5,14096.0,62.4257,62.4547,62.3967,62.4063,14096.0
2021-08-30 13:50:00,64.5,64.51,64.45,64.48,12176.0,62.4063,62.416,62.358,62.387,12176.0
2021-08-30 13:55:00,64.48,64.49,64.45,64.48,6758.0,62.387,62.3967,62.358,62.387,6758.0
2021-08-30 14:00:00,64.48,64.48,64.41,64.44,14515.0,62.387,62.387,62.3193,62.3483,14515.0
2021-08-30 14:05:00,64.42,64.42,64.29,64.3,27032.0,62.3289,62.3289,62.2032,62.2128,27032.0
2021-08-30 14:10:00,64.3,64.35,64.3,64.33,21737.0,62.2128,62.2612,62.2128,62.2419,21737.0
2021-08-30 14:15:00,64.34,64.41,64.33,64.4,12403.0,62.2515,62.3193,62.2419,62.3096,12403.0
2021-08-30 14:20:00,64.4,64.49,64.38,64.49,20499.0,62.3096,62.3967,62.2902,62.3967,20499.0
2021-08-30 14:25:00,64.49,64.51,64.46,64.48,15538.0,62.3967,62.416,62.3676,62.387,15538.0
2021-08-30 14:30:00,64.47,64.5,64.45,64.48,14526.0,62.3773,62.4063,62.358,62.387,14526.0
2021-08-30 14:35:00,64.48,64.51,64.45,64.46,14175.0,62.387,62.416,62.358,62.3676,14175.0
2021-08-30 14:40:00,64.45,64.52,64.45,64.5,13583.0,62.358,62.4257,62.358,62.4063,13583.0
2021-08-30 14:45:00,64.5,64.53,64.49,64.52,13203.0,62.4063,62.4354,62.3967,62.4257,13203.0
2021-08-30 14:50:00,64.53,64.59,64.52,64.55,22408.0,62.4354,62.4934,62.4257,62.4547,22408.0
2021-08-30 14:55:00,64.55,64.55,64.49,64.55,15492.0,62.4547,62.4547,62.3967,62.4547,15492.0
2021-08-30 15:00:00,64.55,64.62,64.54,64.62,8512.0,62.4547,62.5225,62.445,62.5225,8512.0
2021-08-30 15:05:00,64.62,64.72,64.62,64.7,17335.0,62.5225,62.6192,62.5225,62.5999,17335.0
2021-08-30 15:10:00,64.7,64.75,64.68,64.73,11585.0,62.5999,62.6482,62.5805,62.6289,11585.0
2021-08-30 15:15:00,64.75,64.75,64.48,64.5,21813.0,62.6482,62.6482,62.387,62.4063,21813.0
2021-08-30 15:20:00,64.5,64.53,64.42,64.42,19317.0,62.4063,62.4354,62.3289,62.3289,19317.0
2021-08-30 15:25:00,64.42,64.46,64.4,64.43,17252.0,62.3289,62.3676,62.3096,62.3386,17252.0
2021-08-30 15:30:00,64.44,64.47,64.41,64.46,13760.0,62.3483,62.3773,62.3193,62.3676,13760.0
2021-08-30 15:35:00,64.46,64.5,64.42,64.48,25752.0,62.3676,62.4063,62.3289,62.387,25752.0
2021-08-30 15:40:00,64.48,64.5,64.45,64.5,31352.0,62.387,62.4063,62.358,62.4063,31352.0
2021-08-30 15:45:00,64.49,64.49,64.43,64.48,41072.0,62.3967,62.3967,62.3386,62.387,41072.0
2021-08-30 15:50:00,64.46,64.47,64.39,64.41,37700.0,62.3676,62.3773,62.2999,62.3193,37700.0
2021-08-30 15:55:00,64.41,64.41,64.29,64.31,91558.0,62.3193,62.3193,62.2032,62.2225,91558.0
2021-08-31 09:30:00,64.38,64.57,64.08,64.44,72533.0,62.2902,62.4741,62.0,62.3483,72533.0
2021-08-31 09:35:00,64.47,64.52,64.33,64.36,18057.0,62.3773,62.4257,62.2419,62.2709,18057.0
2021-08-31 09:40:00,64.36,64.5,64.35,64.42,15097.0,62.2709,62.4063,62.2612,62.3289,15097.0
2021-08-31 09:45:00,64.43,64.51,64.33,64.45,17364.0,62.3386,62.416,62.2419,62.358,17364.0
2021-08-31 09:50:00,64.44,64.44,64.26,64.29,11005.0,62.3483,62.3483,62.1741,62.2032,11005.0
2021-08-31 09:55:00,64.27,64.36,64.22,64.26,14012.0,62.1838,62.2709,62.1354,62.1741,14012.0
2021-08-31 10:00:00,64.25,64.52,64.24,64.47,27082.0,62.1645,62.4257,62.1548,62.3773,27082.0
2021-08-31 10:05:00,64.45,64.45,64.3,64.35,12233.0,62.358,62.358,62.2128,62.2612,12233.0
2021-08-31 10:10:00,64.36,64.44,64.31,64.42,10220.0,62.2709,62.3483,62.2225,62.3289,10220.0
2021-08-31 10:15:00,64.43,64.47,64.37,64.47,13678.0,62.3386,62.3773,62.2806,62.3773,13678.0
2021-08-31 10:20:00,64.47,64.47,64.37,64.39,11293.0,62.3773,62.3773,62.2806,62.2999,11293.0
2021-08-31 10:25:00,64.37,64.41,64.26,64.4,10137.0,62.2806,62.3193,62.1741,62.3096,10137.0
2021-08-31 10:30:00,64.4,64.5,64.36,64.47,11067.0,62.3096,62.4063,62.2709,62.3773,11067.0
2021-08-31 10:35:00,64.46,64.52,64.44,64.51,26728.0,62.3676,62.4257,62.3483,62.416,26728.0
2021-08-31 10:40:00,64.51,64.55,64.47,64.47,12422.0,62.416,62.4547,62.3773,62.3773,12422.0
2021-08-31 10:45:00,64.47,64.52,64.45,64.49,11232.0,62.3773,62.4257,62.358,62.3967,11232.0
2021-08-31 10:50:00,64.49,64.5,64.44,64.48,11615.0,62.3967,62.4063,62.3483,62.387,11615.0
2021-08-31 10:55:00,64.48,64.5,64.41,64.44,11329.0,62.387,62.4063,62.3193,62.3483,11329.0
2021-08-31 11:00:00,64.42,64.45,64.35,64.36,7759.0,62.3289,62.358,62.2612,62.2709,7759.0
2021-08-31 11:05:00,64.35,64.5,64.33,64.5,9147.0,62.2612,62.4063,62.2419,62.4063,9147.0
2021-08-31 11:10:00,64.48,64.49,64.45,64.47,7941.0,62.387,62.3967,62.358,62.3773,7941.0
2021-08-31 11:15:00,64.47,64.57,64.47,64.57,17901.0,62.3773,62.4741,62.3773,62.4741,17901.0
2021-08-31 11:20:00,64.58,64.67,64.57,64.6,7356.0,62.4837,62.5708,62.4741,62.5031,7356.0
2021-08-31 11:25:00,64.59,64.59,64.48,64.48,15891.0,62.4934,62.4934,62.387,62.387,15891.0
2021-08-31 11:30:00,64.5,64.52,64.42,64.44,9935.0,62.4063,62.4257,62.3289,62.3483,9935.0
2021-08-31 11:35:00,64.45,64.51,64.43,64.45,8517.0,62.358,62.416,62.3386,62.358,8517.0
2021-08-31 11:40:00,64.44,64.51,64.44,64.49,11152.0,62.3483,62.416,62.3483,62.3967,11152.0
2021-08-31 11:45:00,64.5,64.53,64.49,64.51,31698.0,62.4063,62.4354,62.3967,62.416,31698.0
2021-08-31 11:50:00,64.51,64.51,64.43,64.45,15391.0,62.416,62.416,62.3386,62.358,15391.0
2021-08-31 11:55:00,64.45,64.47,64.43,64.45,7318.0,62.358,62.3773,62.3386,62.358,7318.0
2021-08-31 12:00:00,64.44,64.44,64.32,64.35,7390.0,62.3483,62.3483,62.2322,62.2612,7390.0
2021-08-31 12:05:00,64.34,64.35,64.31,64.34,7675.0,62.2515,62.2612,62.2225,62.2515,7675.0
2021-08-31 12:10:00,64.35,64.35,64.3,64.3,7388.0,62.2612,62.2612,62.2128,62.2128,7388.0
2021-08-31 12:15:00,64.3,64.31,64.22,64.22,6606.0,62.2128,62.2225,62.1354,62.1354,6606.0
2021-08-31 12:20:00,64.23,64.23,64.18,64.19,7206.0,62.1451,62.1451,62.0967,62.1064,7206.0
2021-08-31 12:25:00,64.2,64.31,64.19,64.31,7974.0,62.1161,62.2225,62.1064,62.2225,7974.0
2021-08-31 12:30:00,64.29,64.38,64.28,64.38,6550.0,62.2032,62.2902,62.1935,62.2902,6550.0
2021-08-31 12:35:00,64.38,64.41,64.35,64.36,5858.0,62.2902,62.3193,62.2612,62.2709,5858.0
2021-08-31 12:40:00,64.36,64.38,64.34,64.38,6446.0,62.2709,62.2902,62.2515,62.2902,6446.0
2021-08-31 12:45:00,64.38,64.38,64.28,64.28,6794.0,62.2902,62.2902,62.1935,62.1935,6794.0
2021-08-31 12:50:00,64.29,64.3,64.21,64.26,8741.0,62.2032,62.2128,62.1258,62.1741,8741.0
2021-08-31 12:55:00,64.25,64.25,64.2,64.23,5558.0,62.1645,62.1645,62.1161,62.1451,5558.0
2021-08-31 13:00:00,64.24,64.25,64.18,64.25,7977.0,62.1548,62.1645,62.0967,62.1645,7977.0
2021-08-31 13:05:00,64.26,64.26,64.18,64.19,6347.0,62.1741,62.1741,62.0967,62.1064,6347.0
2021-08-31 13:10:00,64.2,64.22,64.19,64.22,5378.0,62.1161,62.1354,62.1064,62.1354,5378.0
2021-08-31 13:15:00,64.21,64.21,64.16,64.17,8330.0,62.1258,62.1258,62.0774,62.0871,8330.0
2021-08-31 13:20:00,64.17,64.17,64.02,64.04,9269.0,62.0871,62.0871,61.9419,61.9613,9269.0
2021-08-31 13:25:00,64.04,64.1,64.04,64.06,10063.0,61.9613,62.0193,61.9613,61.9806,10063.0
2021-08-31 13:30:00,64.06,64.1,64.03,64.08,9933.0,61.9806,62.0193,61.9516,62.0,9933.0
2021-08-31 13:35:00,64.09,64.1,64.03,64.04,14011.0,62.0097,62.0193,61.9516,61.9613,14011.0
2021-08-31 13:40:00,64.03,64.1,64.02,64.09,13895.0,61.9516,62.0193,61.9419,62.0097,13895.0
2021-08-31 13:45:00,64.09,64.16,64.08,64.16,9140.0,62.0097,62.0774,62.0,62.0774,9140.0
2021-08-31 13:50:00,64.15,64.17,64.13,64.16,8649.0,62.0677,62.0871,62.0484,62.0774,8649.0
2021-08-31 13:55:00,64.16,64.23,64.16,64.23,8561.0,62.0774,62.1451,62.0774,62.1451,8561.0
2021-08-31 14:00:00,64.24,64.26,64.23,64.25,9765.0,62.1548,62.1741,62.1451,62.1645,9765.0
2021-08-31 14:05:00,64.25,64.3,64.22,64.29,12759.0,62.1645,62.2128,62.1354,62.2032,12759.0
2021-08-31 14:10:00,64.29,64.3,64.27,64.27,9184.0,62.2032,62.2128,62.1838,62.1838,9184.0
2021-08-31 14:15:00,64.27,64.34,64.26,64.32,12108.0,62.1838,62.2515,62.1741,62.2322,12108.0
2021-08-31 14:20:00,64.31,64.35,64.29,64.35,10166.0,62.2225,62.2612,62.2032,62.2612,10166.0
2021-08-31 14:25:00,64.35,64.39,64.35,64.37,10610.0,62.2612,62.2999,62.2612,62.2806,10610.0
2021-08-31 14:30:00,64.36,64.43,64.36,64.43,13253.0,62.2709,62.3386,62.2709,62.3386,13253.0
2021-08-31 14:35:00,64.42,64.43,64.4,64.42,8064.0,62.3289,62.3386,62.3096,62.3289,8064.0
2021-08-31 14:40:00,64.42,64.51,64.37,64.38,89257.0,62.3289,62.416,62.2806,62.2902,89257.0
2021-08-31 14:45:00,64.37,64.38,64.31,64.34,11509.0,62.2806,62.2902,62.2225,62.2515,11509.0
2021-08-31 14:50:00,64.34,64.36,64.25,64.25,15832.0,62.2515,62.2709,62.1645,62.1645,15832.0
2021-08-31 14:55:00,64.24,64.28,64.21,64.24,12918.0,62.1548,62.1935,62.1258,62.1548,12918.0
2021-08-31 15:00:00,64.24,64.3,64.23,64.28,12627.0,62.1548,62.2128,62.1451,62.1935,12627.0
2021-08-31 15:05:00,64.28,64.28,64.24,64.26,9292.0,62.1935,62.1935,62.1548,62.1741,9292.0
2021-08-31 15:10:00,64.25,64.25,64.13,64.15,16395.0,62.1645,62.1645,62.0484,62.0677,16395.0
2021-08-31 15:15:00,64.15,64.18,64.12,64.16,12987.0,62.0677,62.0967,62.0387,62.0774,12987.0
2021-08-31 15:20:00,64.16,64.21,64.14,64.2,11114.0,62.0774,62.1258,62.058,62.1161,11114.0
2021-08-31 15:25:00,64.19,64.23,64.19,64.22,11415.0,62.1064,62.1451,62.1064,62.1354,11415.0
2021-08-31 15:30:00,64.23,64.32,64.21,64.29,26319.0,62.1451,62.2322,62.1258,62.2032,26319.0
2021-08-31 15:35:00,64.3,64.34,64.23,64.27,35789.0,62.2128,62.2515,62.1451,62.1838,35789.0
2021-08-31 15:40:00,64.27,64.28,64.22,64.27,27133.0,62.1838,62.1935,62.1354,62.1838,27133.0
2021-08-31 15:45:00,64.28,64.3,64.24,64.26,34078.0,62.1935,62.2128,62.1548,62.1741,34078.0
2021-08-31 15:50:00,64.25,64.26,64.16,64.19,68543.0,62.1645,62.1741,62.0774,62.1064,68543.0
2021-08-31 15:55:00,64.19,64.31,64.19,64.28,110501.0,62.1064,62.2225,62.1064,62.1935,110501.0
2021-09-01 09:30:00,64.25,64.55,64.16,64.2,68812.0,62.1645,62.4547,62.0774,62.1161,68812.0
2021-09-01 09:35:00,64.2,64.2,63.92,63.96,39135.0,62.1161,62.1161,61.8452,61.8839,39135.0
2021-09-01 09:40:00,63.96,63.97,63.82,63.87,5510.0,61.8839,61.8935,61.7484,61.7968,5510.0
2021-09-01 09:45:00,63.89,63.89,63.71,63.75,13461.0,61.8161,61.8161,61.642,61.6807,13461.0
2021-09-01 09:50:00,63.75,63.83,63.62,63.68,10786.0,61.6807,61.7581,61.5549,61.613,10786.0
2021-09-01 09:55:00,63.65,63.69,63.51,63.57,8879.0,61.5839,61.6226,61.4485,61.5065,8879.0
2021-09-01 10:00:00,63.57,63.92,63.56,63.9,39954.0,61.5065,61.8452,61.4969,61.8258,39954.0
2021-09-01 10:05:00,63.91,64.17,63.89,64.15,16100.0,61.8355,62.0871,61.8161,62.0677,16100.0
2021-09-01 10:10:00,64.19,64.28,64.15,64.28,13481.0,62.1064,62.1935,62.0677,62.1935,13481.0
2021-09-01 10:15:00,64.3,64.38,64.25,64.35,26695.0,62.2128,62.2902,62.1645,62.2612,26695.0
2021-09-01 10:20:00,64.35,64.37,64.26,64.36,60883.0,62.2612,62.2806,62.1741,62.2709,60883.0
2021-09-01 10:25:00,64.35,64.37,64.21,64.23,72464.0,62.2612,62.2806,62.1258,62.1451,72464.0
2021-09-01 10:30:00,64.26,64.26,64.11,64.21,10016.0,62.1741,62.1741,62.029,62.1258,10016.0
2021-09-01 10:35:00,64.21,64.38,64.19,64.37,10495.0,62.1258,62.2902,62.1064,62.2806,10495.0
2021-09-01 10:40:00,64.38,64.42,64.34,64.4,12876.0,62.2902,62.3289,62.2515,62.3096,12876.0
2021-09-01 10:45:00,64.39,64.49,64.39,64.48,13712.0,62.2999,62.3967,62.2999,62.387,13712.0
2021-09-01 10:50:00,64.49,64.52,64.45,64.48,17904.0,62.3967,62.4257,62.358,62.387,17904.0
2021-09-01 10:55:00,64.48,64.56,64.48,64.54,29057.0,62.387,62.4644,62.387,62.445,29057.0
2021-09-01 11:00:00,64.54,64.6,64.47,64.47,44693.0,62.445,62.5031,62.3773,62.3773,44693.0
2021-09-01 11:05:00,64.46,64.5,64.45,64.49,18032.0,62.3676,62.4063,62.358,62.3967,18032.0
2021-09-01 11:10:00,64.48,64.5,64.45,64.46,19088.0,62.387,62.4063,62.358,62.3676,19088.0
2021-09-01 11:15:00,64.45,64.47,64.39,64.39,12110.0,62.358,62.3773,62.2999,62.2999,12110.0
2021-09-01 11:20:00,64.39,64.43,64.3,64.4,19016.0,62.2999,62.3386,62.2128,62.3096,19016.0
2021-09-01 11:25:00,64.4,64.44,64.39,64.43,15633.0,62.3096,62.3483,62.2999,62.3386,15633.0
2021-09-01 11:30:00,64.41,64.49,64.38,64.48,8650.0,62.3193,62.3967,62.2902,62.387,8650.0
2021-09-01 11:35:00,64.5,64.5,64.44,64.47,19661.0,62.4063,62.4063,62.3483,62.3773,19661.0
2021-09-01 11:40:00,64.48,64.51,64.45,64.45,14441.0,62.387,62.416,62.358,62.358,14441.0
2021-09-01 11:45:00,64.46,64.49,64.35,64.39,5626.0,62.3676,62.3967,62.2612,62.2999,5626.0
2021-09-01 11:50:00,64.4,64.44,64.37,64.37,8768.0,62.3096,62.3483,62.2806,62.2806,8768.0
2021-09-01 11:55:00,64.37,64.39,64.34,64.34,4004.0,62.2806,62.2999,62.2515,62.2515,4004.0
2021-09-01 12:00:00,64.34,64.36,64.31,64.33,8036.0,62.2515,62.2709,62.2225,62.2419,8036.0
2021-09-01 12:05:00,64.32,64.39,64.32,64.39,9706.0,62.2322,62.2999,62.2322,62.2999,9706.0
2021-09-01 12:10:00,64.38,64.45,64.37,64.43,7130.0,62.2902,62.358,62.2806,62.3386,7130.0
2021-09-01 12:15:00,64.46,64.55,64.45,64.51,27250.0,62.3676,62.4547,62.358,62.416,27250.0
2021-09-01 12:20:00,64.5,64.51,64.46,64.51,25126.0,62.4063,62.416,62.3676,62.416,25126.0
2021-09-01 12:25:00,64.51,64.6,64.5,64.52,31591.0,62.416,62.5031,62.4063,62.4257,31591.0
2021-09-01 12:30:00,64.52,64.58,64.5,64.57,19045.0,62.4257,62.4837,62.4063,62.4741,19045.0
2021-09-01 12:35:00,64.57,64.61,64.56,64.6,13408.0,62.4741,62.5128,62.4644,62.5031,13408.0
2021-09-01 12:40:00,64.62,64.65,64.53,64.57,12730.0,62.5225,62.5515,62.4354,62.4741,12730.0
2021-09-01 12:45:00,64.56,64.58,64.53,64.57,16741.0,62.4644,62.4837,62.4354,62.4741,16741.0
2021-09-01 12:50:00,64.56,64.64,64.56,64.58,10631.0,62.4644,62.5418,62.4644,62.4837,10631.0
2021-09-01 12:55:00,64.57,64.62,64.56,64.59,21511.0,62.4741,62.5225,62.4644,62.4934,21511.0
2021-09-01 13:00:00,64.6,64.62,64.59,64.61,23676.0,62.5031,62.5225,62.4934,62.5128,23676.0
2021-09-01 13:05:00,64.61,64.62,64.55,64.57,22358.0,62.5128,62.5225,62.4547,62.4741,22358.0
2021-09-01 13:10:00,64.57,64.61,64.57,64.59,12623.0,62.4741,62.5128,62.4741,62.4934,12623.0
2021-09-01 13:15:00,64.59,64.6,64.56,64.57,16996.0,62.4934,62.5031,62.4644,62.4741,16996.0
2021-09-01 13:20:00,64.58,64.68,64.57,64.65,57541.0,62.4837,62.5805,62.4741,62.5515,57541.0
2021-09-01 13:25:00,64.65,64.67,64.6,64.67,26978.0,62.5515,62.5708,62.5031,62.5708,26978.0
2021-09-01 13:30:00,64.69,64.73,64.68,64.72,11857.0,62.5902,62.6289,62.5805,62.6192,11857.0
2021-09-01 13:35:00,64.73,64.78,64.73,64.78,5577.0,62.6289,62.6773,62.6289,62.6773,5577.0
2021-09-01 13:40:00,64.78,64.82,64.73,64.82,10552.0,62.6773,62.716,62.6289,62.716,10552.0
2021-09-01 13:45:00,64.81,64.82,64.76,64.82,11175.0,62.7063,62.716,62.6579,62.716,11175.0
2021-09-01 13:50:00,64.83,64.88,64.79,64.79,16551.0,62.7256,62.774,62.6869,62.6869,16551.0
2021-09-01 13:55:00,64.8,64.82,64.76,64.8,13468.0,62.6966,62.716,62.6579,62.6966,13468.0
2021-09-01 14:00:00,64.81,64.85,64.78,64.85,11891.0,62.7063,62.745,62.6773,62.745,11891.0
2021-09-01 14:05:00,64.86,64.87,64.82,64.84,12148.0,62.7547,62.7643,62.716,62.7353,12148.0
2021-09-01 14:10:00,64.83,64.85,64.75,64.76,27899.0,62.7256,62.745,62.6482,62.6579,27899.0
2021-09-01 14:15:00,64.77,64.77,64.69,64.7,27963.0,62.6676,62.6676,62.5902,62.5999,27963.0
2021-09-01 14:20:00,64.7,64.71,64.66,64.67,28362.0,62.5999,62.6095,62.5612,62.5708,28362.0
2021-09-01 14:25:00,64.67,64.67,64.58,64.61,42173.0,62.5708,62.5708,62.4837,62.5128,42173.0
2021-09-01 14:30:00,64.6,64.61,64.57,64.58,28129.0,62.5031,62.5128,62.4741,62.4837,28129.0
2021-09-01 14:35:00,64.58,64.61,64.52,64.58,13240.0,62.4837,62.5128,62.4257,62.4837,13240.0
2021-09-01 14:40:00,64.59,64.6,64.56,64.58,19875.0,62.4934,62.5031,62.4644,62.4837,19875.0
2021-09-01 14:45:00,64.58,64.58,64.53,64.56,18911.0,62.4837,62.4837,62.4354,62.4644,18911.0
2021-09-01 14:50:00,64.55,64.6,64.55,64.6,13797.0,62.4547,62.5031,62.4547,62.5031,13797.0
2021-09-01 14:55:00,64.6,64.65,64.57,64.58,26497.0,62.5031,62.5515,62.4741,62.4837,26497.0
2021-09-01 15:00:00,64.57,64.58,64.49,64.51,15571.0,62.4741,62.4837,62.3967,62.416,15571.0
2021-09-01 15:05:00,64.51,64.52,64.47,64.5,11196.0,62.416,62.4257,62.3773,62.4063,11196.0
2021-09-01 15:10:00,64.5,64.62,64.49,64.59,57589.0,62.4063,62.5225,62.3967,62.4934,57589.0
2021-09-01 15:15:00,64.59,64.61,64.57,64.6,8869.0,62.4934,62.5128,62.4741,62.5031,8869.0
2021-09-01 15:20:00,64.59,64.62,64.58,64.59,36763.0,62.4934,62.5225,62.4837,62.4934,36763.0
2021-09-01 15:25:00,64.58,64.6,64.52,64.57,18340.0,62.4837,62.5031,62.4257,62.4741,18340.0
2021-09-01 15:30:00,64.58,64.6,64.53,64.55,16809.0,62.4837,62.5031,62.4354,62.4547,16809.0
2021-09-01 15:35:00,64.55,64.6,64.54,64.56,24508.0,62.4547,62.5031,62.445,62.4644,24508.0
2021-09-01 15:40:00,64.56,64.62,64.55,64.6,23283.0,62.4644,62.5225,62.4547,62.5031,23283.0
2021-09-01 15:45:00,64.61,64.62,64.56,64.57,17052.0,62.5128,62.5225,62.4644,62.4741,17052.0
2021-09-01 15:50:00,64.57,64.65,64.55,64.58,83030.0,62.4741,62.5515,62.4547,62.4837,83030.0
2021-09-01 15:55:00,64.57,64.57,64.47,64.55,94452.0,62.4741,62.4741,62.3773,62.4547,94452.0
2021-09-02 09:30:00,65.0,65.0,64.56,64.81,34919.0,62.8901,62.8901,62.4644,62.7063,34919.0
2021-09-02 09:35:00,64.79,64.79,64.55,64.63,14285.0,62.6869,62.6869,62.4547,62.5321,14285.0
2021-09-02 09:40:00,64.67,64.87,64.62,64.84,13110.0,62.5708,62.7643,62.5225,62.7353,13110.0
2021-09-02 09:45:00,64.84,64.94,64.81,64.82,20651.0,62.7353,62.8321,62.7063,62.716,20651.0
2021-09-02 09:50:00,64.81,64.92,64.74,64.9,12079.0,62.7063,62.8127,62.6386,62.7934,12079.0
2021-09-02 09:55:00,64.89,64.9,64.75,64.87,20332.0,62.7837,62.7934,62.6482,62.7643,20332.0
2021-09-02 10:00:00,64.83,64.9,64.68,64.69,6824.0,62.7256,62.7934,62.5805,62.5902,6824.0
2021-09-02 10:05:00,64.68,64.72,64.65,64.66,7844.0,62.5805,62.6192,62.5515,62.5612,7844.0
2021-09-02 10:10:00,64.64,64.66,64.6,64.64,13265.0,62.5418,62.5612,62.5031,62.5418,13265.0
2021-09-02 10:15:00,64.63,64.69,64.61,64.64,9138.0,62.5321,62.5902,62.5128,62.5418,9138.0
2021-09-02 10:20:00,64.63,64.63,64.58,64.6,8801.0,62.5321,62.5321,62.4837,62.5031,8801.0
2021-09-02 10:25:00,64.61,64.61,64.55,64.56,16279.0,62.5128,62.5128,62.4547,62.4644,16279.0
2021-09-02 10:30:00,64.55,64.64,64.55,64.59,12459.0,62.4547,62.5418,62.4547,62.4934,12459.0
2021-09-02 10:35:00,64.59,64.6,64.42,64.47,29352.0,62.4934,62.5031,62.3289,62.3773,29352.0
2021-09-02 10:40:00,64.48,64.54,64.47,64.5,7977.0,62.387,62.445,62.3773,62.4063,7977.0
2021-09-02 10:45:00,64.49,64.49,64.39,64.43,12987.0,62.3967,62.3967,62.2999,62.3386,12987.0
2021-09-02 10:50:00,64.44,64.48,64.42,64.47,4401.0,62.3483,62.387,62.3289,62.3773,4401.0
2021-09-02 10:55:00,64.46,64.52,64.39,64.41,20784.0,62.3676,62.4257,62.2999,62.3193,20784.0
2021-09-02 11:00:00,64.41,64.58,64.4,64.57,31100.0,62.3193,62.4837,62.3096,62.4741,31100.0
2021-09-02 11:05:00,64.57,64.57,64.42,64.49,62747.0,62.4741,62.4741,62.3289,62.3967,62747.0
2021-09-02 11:10:00,64.5,64.51,64.4,64.43,20678.0,62.4063,62.416,62.3096,62.3386,20678.0
2021-09-02 11:15:00,64.42,64.47,64.38,64.39,6911.0,62.3289,62.3773,62.2902,62.2999,6911.0
2021-09-02 11:20:00,64.4,64.43,64.38,64.43,5196.0,62.3096,62.3386,62.2902,62.3386,5196.0
2021-09-02 11:25:00,64.41,64.5,64.41,64.48,12489.0,62.3193,62.4063,62.3193,62.387,12489.0
2021-09-02 11:30:00,64.47,64.52,64.47,64.5,6389.0,62.3773,62.4257,62.3773,62.4063,6389.0
2021-09-02 11:35:00,64.51,64.52,64.44,64.44,11109.0,62.416,62.4257,62.3483,62.3483,11109.0
2021-09-02 11:40:00,64.44,64.45,64.41,64.44,8472.0,62.3483,62.358,62.3193,62.3483,8472.0
2021-09-02 11:45:00,64.45,64.45,64.4,64.44,6832.0,62.358,62.358,62.3096,62.3483,6832.0
2021-09-02 11:50:00,64.43,64.5,64.41,64.47,8204.0,62.3386,62.4063,62.3193,62.3773,8204.0
2021-09-02 11:55:00,64.48,64.49,64.43,64.43,4449.0,62.387,62.3967,62.3386,62.3386,4449.0
2021-09-02 12:00:00,64.45,64.46,64.36,64.36,12745.0,62.358,62.3676,62.2709,62.2709,12745.0
2021-09-02 12:05:00,64.37,64.37,64.26,64.28,10310.0,62.2806,62.2806,62.1741,62.1935,10310.0
2021-09-02 12:10:00,64.28,64.31,64.26,64.26,6751.0,62.1935,62.2225,62.1741,62.1741,6751.0
2021-09-02 12:15:00,64.26,64.28,64.24,64.25,6141.0,62.1741,62.1935,62.1548,62.1645,6141.0
2021-09-02 12:20:00,64.24,64.29,64.2,64.23,16987.0,62.1548,62.2032,62.1161,62.1451,16987.0
2021-09-02 12:25:00,64.24,64.28,64.17,64.27,16684.0,62.1548,62.1935,62.0871,62.1838,16684.0
2021-09-02 12:30:00,64.25,64.27,64.23,64.26,9678.0,62.1645,62.1838,62.1451,62.1741,9678.0
2021-09-02 12:35:00,64.26,64.26,64.19,64.19,5883.0,62.1741,62.1741,62.1064,62.1064,5883.0
2021-09-02 12:40:00,64.2,64.23,64.19,64.21,10296.0,62.1161,62.1451,62.1064,62.1258,10296.0
2021-09-02 12:45:00,64.23,64.23,64.2,64.21,8884.0,62.1451,62.1451,62.1161,62.1258,8884.0
2021-09-02 12:50:00,64.2,64.27,64.2,64.27,6842.0,62.1161,62.1838,62.1161,62.1838,6842.0
2021-09-02 12:55:00,64.27,64.28,64.25,64.28,7541.0,62.1838,62.1935,62.1645,62.1935,7541.0
2021-09-02 13:00:00,64.28,64.3,64.26,64.26,13012.0,62.1935,62.2128,62.1741,62.1741,13012.0
2021-09-02 13:05:00,64.26,64.26,64.21,64.23,10642.0,62.1741,62.1741,62.1258,62.1451,10642.0
2021-09-02 13:10:00,64.22,64.27,64.22,64.25,12734.0,62.1354,62.1838,62.1354,62.1645,12734.0
2021-09-02 13:15:00,64.26,64.31,64.24,64.31,10136.0,62.1741,62.2225,62.1548,62.2225,10136.0
2021-09-02 13:20:00,64.32,64.41,64.3,64.33,70878.0,62.2322,62.3193,62.2128,62.2419,70878.0
2021-09-02 13:25:00,64.33,64.39,64.32,64.34,9294.0,62.2419,62.2999,62.2322,62.2515,9294.0
2021-09-02 13:30:00,64.33,64.33,64.27,64.3,20723.0,62.2419,62.2419,62.1838,62.2128,20723.0
2021-09-02 13:35:00,64.3,64.32,64.28,64.3,7624.0,62.2128,62.2322,62.1935,62.2128,7624.0
2021-09-02 13:40:00,64.3,64.31,64.22,64.22,11204.0,62.2128,62.2225,62.1354,62.1354,11204.0
2021-09-02 13:45:00,64.22,64.25,64.19,64.24,10149.0,62.1354,62.1645,62.1064,62.1548,10149.0
2021-09-02 13:50:00,64.26,64.27,64.22,64.22,19960.0,62.1741,62.1838,62.1354,62.1354,19960.0
2021-09-02 13:55:00,64.22,64.24,64.2,64.2,10980.0,62.1354,62.1548,62.1161,62.1161,10980.0
2021-09-02 14:00:00,64.21,64.26,64.18,64.18,12348.0,62.1258,62.1741,62.0967,62.0967,12348.0
2021-09-02 14:05:00,64.18,64.18,64.08,64.12,17826.0,62.0967,62.0967,62.0,62.0387,17826.0
2021-09-02 14:10:00,64.13,64.14,64.06,64.14,12275.0,62.0484,62.058,61.9806,62.058,12275.0
2021-09-02 14:15:00,64.14,64.14,64.11,64.12,14925.0,62.058,62.058,62.029,62.0387,14925.0
2021-09-02 14:20:00,64.12,64.21,64.12,64.2,17626.0,62.0387,62.1258,62.0387,62.1161,17626.0
2021-09-02 14:25:00,64.21,64.25,64.18,64.23,16072.0,62.1258,62.1645,62.0967,62.1451,16072.0
2021-09-02 14:30:00,64.23,64.29,64.23,64.23,13977.0,62.1451,62.2032,62.1451,62.1451,13977.0
2021-09-02 14:35:00,64.23,64.23,64.14,64.2,13525.0,62.1451,62.1451,62.058,62.1161,13525.0
2021-09-02 14:40:00,64.2,64.26,64.18,64.25,8475.0,62.1161,62.1741,62.0967,62.1645,8475.0
2021-09-02 14:45:00,64.26,64.29,64.24,64.27,6795.0,62.1741,62.2032,62.1548,62.1838,6795.0
2021-09-02 14:50:00,64.26,64.3,64.26,64.29,8709.0,62.1741,62.2128,62.1741,62.2032,8709.0
2021-09-02 14:55:00,64.29,64.35,64.29,64.33,10442.0,62.2032,62.2612,62.2032,62.2419,10442.0
2021-09-02 15:00:00,64.34,64.4,64.34,64.37,10901.0,62.2515,62.3096,62.2515,62.2806,10901.0
2021-09-02 15:05:00,64.37,64.38,64.35,64.38,4425.0,62.2806,62.2902,62.2612,62.2902,4425.0
2021-09-02 15:10:00,64.37,64.41,64.34,64.41,11695.0,62.2806,62.3193,62.2515,62.3193,11695.0
2021-09-02 15:15:00,64.42,64.45,64.41,64.43,11353.0,62.3289,62.358,62.3193,62.3386,11353.0
2021-09-02 15:20:00,64.42,64.42,64.36,64.38,12210.0,62.3289,62.3289,62.2709,62.2902,12210.0
2021-09-02 15:25:00,64.39,64.41,64.37,64.39,10705.0,62.2999,62.3193,62.2806,62.2999,10705.0
2021-09-02 15:30:00,64.4,64.4,64.3,64.34,13160.0,62.3096,62.3096,62.2128,62.2515,13160.0
2021-09-02 15:35:00,64.34,64.43,64.34,64.43,16008.0,62.2515,62.3386,62.2515,62.3386,16008.0
2021-09-02 15:40:00,64.41,64.43,64.39,64.41,14436.0,62.3193,62.3386,62.2999,62.3193,14436.0
2021-09-02 15:45:00,64.4,64.42,64.32,64.32,19303.0,62.3096,62.3289,62.2322,62.2322,19303.0
2021-09-02 15:50:00,64.33,64.49,64.33,64.46,32715.0,62.2419,62.3967,62.2419,62.3676,32715.0
2021-09-02 15:55:00,64.45,64.48,64.41,64.45,62632.0,62.358,62.387,62.3193,62.358,62632.0
2021-09-03 09:30:00,64.22,64.43,64.12,64.15,15127.0,62.1354,62.3386,62.0387,62.0677,15127.0
2021-09-03 09:35:00,64.2,64.26,64.09,64.21,5102.0,62.1161,62.1741,62.0097,62.1258,5102.0
2021-09-03 09:40:00,64.15,64.42,64.15,64.3,11389.0,62.0677,62.3289,62.0677,62.2128,11389.0
2021-09-03 09:45:00,64.34,64.54,64.27,64.54,33040.0,62.2515,62.445,62.1838,62.445,33040.0
2021-09-03 09:50:00,64.56,64.61,64.47,64.53,8190.0,62.4644,62.5128,62.3773,62.4354,8190.0
2021-09-03 09:55:00,64.52,64.79,64.51,64.73,41647.0,62.4257,62.6869,62.416,62.6289,41647.0
2021-09-03 10:00:00,64.74,64.78,64.62,64.77,19742.0,62.6386,62.6773,62.5225,62.6676,19742.0
2021-09-03 10:05:00,64.75,64.81,64.64,64.79,15463.0,62.6482,62.7063,62.5418,62.6869,15463.0
2021-09-03 10:10:00,64.79,64.93,64.72,64.9,52221.0,62.6869,62.8224,62.6192,62.7934,52221.0
2021-09-03 10:15:00,64.9,65.11,64.88,65.06,73210.0,62.7934,62.9965,62.774,62.9482,73210.0
2021-09-03 10:20:00,65.06,65.17,65.01,65.08,47887.0,62.9482,63.0546,62.8998,62.9675,47887.0
2021-09-03 10:25:00,65.07,65.13,65.0,65.01,46839.0,62.9578,63.0159,62.8901,62.8998,46839.0
2021-09-03 10:30:00,65.02,65.05,64.86,64.88,44945.0,62.9095,62.9385,62.7547,62.774,44945.0
2021-09-03 10:35:00,64.88,64.91,64.82,64.89,26588.0,62.774,62.803,62.716,62.7837,26588.0
2021-09-03 10:40:00,64.88,64.88,64.72,64.74,31249.0,62.774,62.774,62.6192,62.6386,31249.0
2021-09-03 10:45:00,64.74,64.74,64.58,64.62,50902.0,62.6386,62.6386,62.4837,62.5225,50902.0
2021-09-03 10:50:00,64.6,64.6,64.47,64.47,18356.0,62.5031,62.5031,62.3773,62.3773,18356.0
2021-09-03 10:55:00,64.46,64.58,64.44,64.56,13173.0,62.3676,62.4837,62.3483,62.4644,13173.0
2021-09-03 11:00:00,64.62,64.66,64.6,64.64,10722.0,62.5225,62.5612,62.5031,62.5418,10722.0
2021-09-03 11:05:00,64.64,65.09,64.57,65.01,131670.0,62.5418,62.9772,62.4741,62.8998,131670.0
2021-09-03 11:10:00,64.98,64.98,64.84,64.84,18975.0,62.8708,62.8708,62.7353,62.7353,18975.0
2021-09-03 11:15:00,64.82,64.82,64.72,64.72,14448.0,62.716,62.716,62.6192,62.6192,14448.0
2021-09-03 11:20:00,64.72,64.74,64.67,64.73,21117.0,62.6192,62.6386,62.5708,62.6289,21117.0
2021-09-03 11:25:00,64.72,64.78,64.69,64.71,25651.0,62.6192,62.6773,62.5902,62.6095,25651.0
2021-09-03 11:30:00,64.69,64.74,64.65,64.66,18442.0,62.5902,62.6386,62.5515,62.5612,18442.0
2021-09-03 11:35:00,64.66,64.73,64.6,64.61,10351.0,62.5612,62.6289,62.5031,62.5128,10351.0
2021-09-03 11:40:00,64.61,64.69,64.57,64.67,11765.0,62.5128,62.5902,62.4741,62.5708,11765.0
2021-09-03 11:45:00,64.67,64.68,64.56,64.6,13470.0,62.5708,62.5805,62.4644,62.5031,13470.0
2021-09-03 11:50:00,64.6,64.6,64.49,64.52,13886.0,62.5031,62.5031,62.3967,62.4257,13886.0
2021-09-03 11:55:00,64.54,64.6,64.49,64.6,17362.0,62.445,62.5031,62.3967,62.5031,17362.0
2021-09-03 12:00:00,64.58,64.58,64.49,64.5,6983.0,62.4837,62.4837,62.3967,62.4063,6983.0
2021-09-03 12:05:00,64.5,64.51,64.47,64.47,10438.0,62.4063,62.416,62.3773,62.3773,10438.0
2021-09-03 12:10:00,64.46,64.51,64.46,64.46,7021.0,62.3676,62.416,62.3676,62.3676,7021.0
2021-09-03 12:15:00,64.47,64.48,64.44,64.44,4948.0,62.3773,62.387,62.3483,62.3483,4948.0
2021-09-03 12:20:00,64.44,64.48,64.43,64.46,8941.0,62.3483,62.387,62.3386,62.3676,8941.0
2021-09-03 12:25:00,64.48,64.49,64.46,64.49,8868.0,62.387,62.3967,62.3676,62.3967,8868.0
2021-09-03 12:30:00,64.48,64.5,64.43,64.45,8958.0,62.387,62.4063,62.3386,62.358,8958.0
2021-09-03 12:35:00,64.45,64.48,64.44,64.44,7297.0,62.358,62.387,62.3483,62.3483,7297.0
2021-09-03 12:40:00,64.44,64.46,64.41,64.42,6847.0,62.3483,62.3676,62.3193,62.3289,6847.0
2021-09-03 12:45:00,64.42,64.44,64.39,64.41,6840.0,62.3289,62.3483,62.2999,62.3193,6840.0
2021-09-03 12:50:00,64.41,64.45,64.39,64.45,11052.0,62.3193,62.358,62.2999,62.358,11052.0
2021-09-03 12:55:00,64.45,64.45,64.4,64.42,7700.0,62.358,62.358,62.3096,62.3289,7700.0
2021-09-03 13:00:00,64.42,64.53,64.41,64.5,7729.0,62.3289,62.4354,62.3193,62.4063,7729.0
2021-09-03 13:05:00,64.51,64.52,64.46,64.46,5702.0,62.416,62.4257,62.3676,62.3676,5702.0
2021-09-03 13:10:00,64.49,64.59,64.49,64.58,19897.0,62.3967,62.4934,62.3967,62.4837,19897.0
2021-09-03 13:15:00,64.57,64.57,64.52,64.53,9521.0,62.4741,62.4741,62.4257,62.4354,9521.0
2021-09-03 13:20:00,64.54,64.54,64.52,64.53,13364.0,62.445,62.445,62.4257,62.4354,13364.0
2021-09-03 13:25:00,64.53,64.54,64.51,64.54,20689.0,62.4354,62.445,62.416,62.445,20689.0
2021-09-03 13:30:00,64.55,64.55,64.51,64.53,13721.0,62.4547,62.4547,62.416,62.4354,13721.0
2021-09-03 13:35:00,64.53,64.55,64.51,64.53,13464.0,62.4354,62.4547,62.416,62.4354,13464.0
2021-09-03 13:40:00,64.53,64.54,64.48,64.48,14120.0,62.4354,62.445,62.387,62.387,14120.0
2021-09-03 13:45:00,64.49,64.52,64.48,64.5,11182.0,62.3967,62.4257,62.387,62.4063,11182.0
2021-09-03 13:50:00,64.49,64.51,64.48,64.5,10495.0,62.3967,62.416,62.387,62.4063,10495.0
2021-09-03 13:55:00,64.49,64.52,64.48,64.51,8989.0,62.3967,62.4257,62.387,62.416,8989.0
2021-09-03 14:00:00,64.51,64.52,64.47,64.47,17620.0,62.416,62.4257,62.3773,62.3773,17620.0
2021-09-03 14:05:00,64.48,64.49,64.47,64.48,3585.0,62.387,62.3967,62.3773,62.387,3585.0
2021-09-03 14:10:00,64.49,64.57,64.49,64.55,12159.0,62.3967,62.4741,62.3967,62.4547,12159.0
2021-09-03 14:15:00,64.54,64.55,64.48,64.48,17953.0,62.445,62.4547,62.387,62.387,17953.0
2021-09-03 14:20:00,64.47,64.51,64.47,64.5,15026.0,62.3773,62.416,62.3773,62.4063,15026.0
2021-09-03 14:25:00,64.5,64.52,64.46,64.52,22319.0,62.4063,62.4257,62.3676,62.4257,22319.0
2021-09-03 14:30:00,64.51,64.51,64.49,64.5,5920.0,62.416,62.416,62.3967,62.4063,5920.0
2021-09-03 14:35:00,64.49,64.5,64.48,64.5,12183.0,62.3967,62.4063,62.387,62.4063,12183.0
2021-09-03 14:40:00,64.5,64.52,64.47,64.47,17681.0,62.4063,62.4257,62.3773,62.3773,17681.0
2021-09-03 14:45:00,64.47,64.53,64.46,64.52,22575.0,62.3773,62.4354,62.3676,62.4257,22575.0
2021-09-03 14:50:00,64.52,64.56,64.51,64.53,29358.0,62.4257,62.4644,62.416,62.4354,29358.0
2021-09-03 14:55:00,64.53,64.53,64.5,64.52,15057.0,62.4354,62.4354,62.4063,62.4257,15057.0
2021-09-03 15:00:00,64.51,64.51,64.48,64.5,35502.0,62.416,62.416,62.387,62.4063,35502.0
2021-09-03 15:05:00,64.5,64.52,64.49,64.51,11044.0,62.4063,62.4257,62.3967,62.416,11044.0
2021-09-03 15:10:00,64.51,64.54,64.48,64.49,22550.0,62.416,62.445,62.387,62.3967,22550.0
2021-09-03 15:15:00,64.51,64.51,64.45,64.45,10386.0,62.416,62.416,62.358,62.358,10386.0
2021-09-03 15:20:00,64.44,64.47,64.4,64.46,9318.0,62.3483,62.3773,62.3096,62.3676,9318.0
2021-09-03 15:25:00,64.47,64.5,64.46,64.48,10033.0,62.3773,62.4063,62.3676,62.387,10033.0
2021-09-03 15:30:00,64.48,64.52,64.47,64.5,24656.0,62.387,62.4257,62.3773,62.4063,24656.0
2021-09-03 15:35:00,64.51,64.51,64.47,64.5,25026.0,62.416,62.416,62.3773,62.4063,25026.0
2021-09-03 15:40:00,64.5,64.53,64.47,64.49,50369.0,62.4063,62.4354,62.3773,62.3967,50369.0
2021-09-03 15:45:00,64.49,64.52,64.46,64.47,38948.0,62.3967,62.4257,62.3676,62.3773,38948.0
2021-09-03 15:50:00,64.46,64.5,64.45,64.48,53373.0,62.3676,62.4063,62.358,62.387,53373.0
2021-09-03 15:55:00,64.48,64.5,64.42,64.43,107452.0,62.387,62.4063,62.3289,62.3386,107452.0
2021-09-07 09:30:00,64.11,64.12,63.51,63.58,66869.0,62.029,62.0387,61.4485,61.5162,66869.0
2021-09-07 09:35:00,63.54,63.54,63.19,63.21,41247.0,61.4775,61.4775,61.1389,61.1582,41247.0
2021-09-07 09:40:00,63.19,63.25,63.01,63.25,38447.0,61.1389,61.1969,60.9647,61.1969,38447.0
2021-09-07 09:45:00,63.23,63.37,63.15,63.36,32401.0,61.1776,61.313,61.1002,61.3033,32401.0
2021-09-07 09:50:00,63.36,63.5,63.31,63.5,34297.0,61.3033,61.4388,61.255,61.4388,34297.0
2021-09-07 09:55:00,63.51,63.86,63.49,63.79,41111.0,61.4485,61.7871,61.4291,61.7194,41111.0
2021-09-07 10:00:00,63.76,64.05,63.75,63.98,40978.0,61.6904,61.971,61.6807,61.9032,40978.0
2021-09-07 10:05:00,63.95,64.07,63.94,64.01,24838.0,61.8742,61.9903,61.8645,61.9323,24838.0
2021-09-07 10:10:00,64.01,64.07,63.82,63.95,21595.0,61.9323,61.9903,61.7484,61.8742,21595.0
2021-09-07 10:15:00,63.97,64.2,63.97,64.2,26227.0,61.8935,62.1161,61.8935,62.1161,26227.0
2021-09-07 10:20:00,64.18,64.18,64.04,64.06,18970.0,62.0967,62.0967,61.9613,61.9806,18970.0
2021-09-07 10:25:00,64.05,64.09,63.99,64.0,15881.0,61.971,62.0097,61.9129,61.9226,15881.0
2021-09-07 10:30:00,63.99,64.03,63.91,63.95,23773.0,61.9129,61.9516,61.8355,61.8742,23773.0
2021-09-07 10:35:00,63.96,64.08,63.91,63.91,16337.0,61.8839,62.0,61.8355,61.8355,16337.0
2021-09-07 10:40:00,63.91,63.92,63.78,63.89,20415.0,61.8355,61.8452,61.7097,61.8161,20415.0
2021-09-07 10:45:00,63.89,63.91,63.8,63.84,17264.0,61.8161,61.8355,61.7291,61.7678,17264.0
2021-09-07 10:50:00,63.84,63.91,63.81,63.85,16619.0,61.7678,61.8355,61.7387,61.7774,16619.0
2021-09-07 10:55:00,63.84,63.86,63.71,63.75,17930.0,61.7678,61.7871,61.642,61.6807,17930.0
2021-09-07 11:00:00,63.74,63.74,63.61,63.64,15434.0,61.671,61.671,61.5452,61.5743,15434.0
2021-09-07 11:05:00,63.63,63.76,63.61,63.76,20639.0,61.5646,61.6904,61.5452,61.6904,20639.0
2021-09-07 11:10:00,63.79,63.82,63.58,63.63,26497.0,61.7194,61.7484,61.5162,61.5646,26497.0
2021-09-07 11:15:00,63.61,63.71,63.59,63.65,13523.0,61.5452,61.642,61.5259,61.5839,13523.0
2021-09-07 11:20:00,63.66,63.73,63.56,63.6,14403.0,61.5936,61.6613,61.4969,61.5356,14403.0
2021-09-07 11:25:00,63.6,63.6,63.52,63.54,10811.0,61.5356,61.5356,61.4582,61.4775,10811.0
2021-09-07 11:30:00,63.54,63.63,63.53,63.58,13494.0,61.4775,61.5646,61.4678,61.5162,13494.0
2021-09-07 11:35:00,63.56,63.56,63.38,63.39,17804.0,61.4969,61.4969,61.3227,61.3324,17804.0
2021-09-07 11:40:00,63.39,63.4,63.24,63.31,107243.0,61.3324,61.3421,61.1872,61.255,107243.0
2021-09-07 11:45:00,63.29,63.36,63.21,63.24,30607.0,61.2356,61.3033,61.1582,61.1872,30607.0
2021-09-07 11:50:00,63.25,63.29,63.1,63.12,24181.0,61.1969,61.2356,61.0518,61.0711,24181.0
2021-09-07 11:55:00,63.11,63.22,63.1,63.13,13262.0,61.0615,61.1679,61.0518,61.0808,13262.0
2021-09-07 12:00:00,63.11,63.14,63.08,63.14,19365.0,61.0615,61.0905,61.0324,61.0905,19365.0
2021-09-07 12:05:00,63.14,63.23,63.13,63.17,13103.0,61.0905,61.1776,61.0808,61.1195,13103.0
2021-09-07 12:10:00,63.15,63.17,63.04,63.04,14139.0,61.1002,61.1195,60.9937,60.9937,14139.0
2021-09-07 12:15:00,63.03,63.09,63.02,63.07,14593.0,60.9841,61.0421,60.9744,61.0228,14593.0
2021-09-07 12:20:00,63.07,63.07,62.92,62.97,28772.0,61.0228,61.0228,60.8776,60.926,28772.0
2021-09-07 12:25:00,62.97,63.03,62.96,62.99,10241.0,60.926,60.9841,60.9163,60.9454,10241.0
2021-09-07 12:30:00,62.99,63.03,62.93,63.03,15914.0,60.9454,60.9841,60.8873,60.9841,15914.0
2021-09-07 12:35:00,63.03,63.06,62.95,63.04,11378.0,60.9841,61.0131,60.9067,60.9937,11378.0
2021-09-07 12:40:00,63.05,63.09,63.01,63.05,12977.0,61.0034,61.0421,60.9647,61.0034,12977.0
2021-09-07 12:45:00,63.06,63.16,63.06,63.16,9656.0,61.0131,61.1098,61.0131,61.1098,9656.0
2021-09-07 12:50:00,63.15,63.17,63.07,63.08,12795.0,61.1002,61.1195,61.0228,61.0324,12795.0
2021-09-07 12:55:00,63.07,63.13,63.07,63.09,11143.0,61.0228,61.0808,61.0228,61.0421,11143.0
2021-09-07 13:00:00,63.07,63.18,63.07,63.14,13862.0,61.0228,61.1292,61.0228,61.0905,13862.0
2021-09-07 13:05:00,63.13,63.18,63.12,63.15,12768.0,61.0808,61.1292,61.0711,61.1002,12768.0
2021-09-07 13:10:00,63.14,63.16,63.02,63.03,13719.0,61.0905,61.1098,60.9744,60.9841,13719.0
2021-09-07 13:15:00,63.02,63.05,63.0,63.05,14334.0,60.9744,61.0034,60.955,61.0034,14334.0
2021-09-07 13:20:00,63.04,63.04,62.97,62.98,15384.0,60.9937,60.9937,60.926,60.9357,15384.0
2021-09-07 13:25:00,62.98,63.01,62.95,62.96,16343.0,60.9357,60.9647,60.9067,60.9163,16343.0
2021-09-07 13:30:00,62.96,63.0,62.93,62.93,16850.0,60.9163,60.955,60.8873,60.8873,16850.0
2021-09-07 13:35:00,62.94,62.99,62.89,62.99,23593.0,60.897,60.9454,60.8486,60.9454,23593.0
2021-09-07 13:40:00,62.98,62.98,62.89,62.89,13610.0,60.9357,60.9357,60.8486,60.8486,13610.0
2021-09-07 13:45:00,62.89,62.96,62.89,62.93,16820.0,60.8486,60.9163,60.8486,60.8873,16820.0
2021-09-07 13:50:00,62.93,62.93,62.88,62.88,23212.0,60.8873,60.8873,60.8389,60.8389,23212.0
2021-09-07 13:55:00,62.88,62.9,62.84,62.9,16651.0,60.8389,60.8583,60.8002,60.8583,16651.0
2021-09-07 14:00:00,62.9,62.91,62.84,62.86,15498.0,60.8583,60.868,60.8002,60.8196,15498.0
2021-09-07 14:05:00,62.87,62.87,62.8,62.81,13319.0,60.8293,60.8293,60.7615,60.7712,13319.0
2021-09-07 14:10:00,62.82,62.89,62.77,62.88,28570.0,60.7809,60.8486,60.7325,60.8389,28570.0
2021-09-07 14:15:00,62.89,62.9,62.79,62.84,25515.0,60.8486,60.8583,60.7519,60.8002,25515.0
2021-09-07 14:20:00,62.84,62.85,62.83,62.85,4600.0,60.8002,60.8099,60.7906,60.8099,4600.0
2021-09-07 14:25:00,62.86,62.91,62.83,62.87,29126.0,60.8196,60.868,60.7906,60.8293,29126.0
2021-09-07 14:30:00,62.87,62.93,62.83,62.93,21471.0,60.8293,60.8873,60.7906,60.8873,21471.0
2021-09-07 14:35:00,62.96,62.98,62.93,62.98,12733.0,60.9163,60.9357,60.8873,60.9357,12733.0
2021-09-07 14:40:00,62.99,63.1,62.99,63.09,15155.0,60.9454,61.0518,60.9454,61.0421,15155.0
2021-09-07 14:45:00,63.1,63.18,63.04,63.14,30487.0,61.0518,61.1292,60.9937,61.0905,30487.0
2021-09-07 14:50:00,63.14,63.19,63.13,63.14,19807.0,61.0905,61.1389,61.0808,61.0905,19807.0
2021-09-07 14:55:00,63.12,63.17,63.08,63.09,13375.0,61.0711,61.1195,61.0324,61.0421,13375.0
2021-09-07 15:00:00,63.1,63.14,63.09,63.13,11386.0,61.0518,61.0905,61.0421,61.0808,11386.0
2021-09-07 15:05:00,63.12,63.12,63.05,63.08,18389.0,61.0711,61.0711,61.0034,61.0324,18389.0
2021-09-07 15:10:00,63.09,63.13,63.05,63.05,13590.0,61.0421,61.0808,61.0034,61.0034,13590.0
2021-09-07 15:15:00,63.05,63.05,62.96,63.02,19497.0,61.0034,61.0034,60.9163,60.9744,19497.0
2021-09-07 15:20:00,63.01,63.01,62.96,62.99,15229.0,60.9647,60.9647,60.9163,60.9454,15229.0
2021-09-07 15:25:00,62.98,62.98,62.92,62.95,23609.0,60.9357,60.9357,60.8776,60.9067,23609.0
2021-09-07 15:30:00,62.95,62.95,62.86,62.87,32451.0,60.9067,60.9067,60.8196,60.8293,32451.0
2021-09-07 15:35:00,62.87,62.87,62.81,62.83,29276.0,60.8293,60.8293,60.7712,60.7906,29276.0
2021-09-07 15:40:00,62.83,62.86,62.8,62.8,41071.0,60.7906,60.8196,60.7615,60.7615,41071.0
2021-09-07 15:45:00,62.8,62.8,62.74,62.77,55947.0,60.7615,60.7615,60.7035,60.7325,55947.0
2021-09-07 15:50:00,62.77,62.98,62.73,62.96,95076.0,60.7325,60.9357,60.6938,60.9163,95076.0
2021-09-07 15:55:00,62.95,62.95,62.75,62.75,177686.0,60.9067,60.9067,60.7132,60.7132,177686.0
2021-09-08 09:30:00,62.42,62.56,62.08,62.11,41131.0,60.3939,60.5293,60.0649,60.0939,41131.0
2021-09-08 09:35:00,62.15,62.23,62.13,62.16,18366.0,60.1326,60.21,60.1133,60.1423,18366.0
2021-09-08 09:40:00,62.16,62.31,62.13,62.22,32008.0,60.1423,60.2874,60.1133,60.2004,32008.0
2021-09-08 09:45:00,62.21,62.43,62.21,62.38,20457.0,60.1907,60.4035,60.1907,60.3552,20457.0
2021-09-08 09:50:00,62.36,62.36,62.25,62.3,14804.0,60.3358,60.3358,60.2294,60.2778,14804.0
2021-09-08 09:55:00,62.32,62.36,62.24,62.32,18271.0,60.2971,60.3358,60.2197,60.2971,18271.0
2021-09-08 10:00:00,62.34,62.42,62.29,62.3,24345.0,60.3165,60.3939,60.2681,60.2778,24345.0
2021-09-08 10:05:00,62.3,62.34,62.25,62.28,12064.0,60.2778,60.3165,60.2294,60.2584,12064.0
2021-09-08 10:10:00,62.28,62.47,62.27,62.41,24193.0,60.2584,60.4422,60.2487,60.3842,24193.0
2021-09-08 10:15:00,62.43,62.43,62.31,62.32,14316.0,60.4035,60.4035,60.2874,60.2971,14316.0
2021-09-08 10:20:00,62.34,62.35,62.18,62.18,14448.0,60.3165,60.3261,60.1617,60.1617,14448.0
2021-09-08 10:25:00,62.17,62.21,62.09,62.1,15575.0,60.152,60.1907,60.0746,60.0842,15575.0
2021-09-08 10:30:00,62.11,62.14,62.03,62.1,31036.0,60.0939,60.123,60.0165,60.0842,31036.0
2021-09-08 10:35:00,62.1,62.16,62.03,62.16,21670.0,60.0842,60.1423,60.0165,60.1423,21670.0
2021-09-08 10:40:00,62.14,62.18,62.06,62.06,36183.0,60.123,60.1617,60.0455,60.0455,36183.0
2021-09-08 10:45:00,62.08,62.08,61.96,62.02,28781.0,60.0649,60.0649,59.9488,60.0068,28781.0
2021-09-08 10:50:00,62.02,62.02,61.81,61.81,19918.0,60.0068,60.0068,59.8037,59.8037,19918.0
2021-09-08 10:55:00,61.81,61.97,61.76,61.92,15149.0,59.8037,59.9585,59.7553,59.9101,15149.0
2021-09-08 11:00:00,61.87,62.11,61.87,62.05,19398.0,59.8617,60.0939,59.8617,60.0359,19398.0
2021-09-08 11:05:00,62.05,62.14,62.01,62.1,15952.0,60.0359,60.123,59.9972,60.0842,15952.0
2021-09-08 11:10:00,62.11,62.19,62.09,62.15,27477.0,60.0939,60.1713,60.0746,60.1326,27477.0
2021-09-08 11:15:00,62.15,62.16,62.0,62.03,16777.0,60.1326,60.1423,59.9875,60.0165,16777.0
2021-09-08 11:20:00,62.02,62.15,62.01,62.08,31289.0,60.0068,60.1326,59.9972,60.0649,31289.0
2021-09-08 11:25:00,62.09,62.2,62.08,62.17,18873.0,60.0746,60.181,60.0649,60.152,18873.0
2021-09-08 11:30:00,62.18,62.21,62.01,62.01,14601.0,60.1617,60.1907,59.9972,59.9972,14601.0
2021-09-08 11:35:00,62.0,62.07,62.0,62.05,14667.0,59.9875,60.0552,59.9875,60.0359,14667.0
2021-09-08 11:40:00,62.05,62.09,62.0,62.04,21495.0,60.0359,60.0746,59.9875,60.0262,21495.0
2021-09-08 11:45:00,62.04,62.14,62.03,62.03,13063.0,60.0262,60.123,60.0165,60.0165,13063.0
2021-09-08 11:50:00,62.05,62.1,61.99,62.09,27768.0,60.0359,60.0842,59.9778,60.0746,27768.0
2021-09-08 11:55:00,62.09,62.25,62.07,62.25,38662.0,60.0746,60.2294,60.0552,60.2294,38662.0
2021-09-08 12:00:00,62.26,62.46,62.24,62.38,19971.0,60.2391,60.4326,60.2197,60.3552,19971.0
2021-09-08 12:05:00,62.37,62.49,62.37,62.49,13564.0,60.3455,60.4616,60.3455,60.4616,13564.0
2021-09-08 12:10:00,62.48,62.55,62.48,62.53,28517.0,60.4519,60.5196,60.4519,60.5003,28517.0
2021-09-08 12:15:00,62.53,62.53,62.45,62.49,11789.0,60.5003,60.5003,60.4229,60.4616,11789.0
2021-09-08 12:20:00,62.51,62.57,62.5,62.57,12245.0,60.4809,60.539,60.4713,60.539,12245.0
2021-09-08 12:25:00,62.57,62.62,62.57,62.57,13305.0,60.539,60.5874,60.539,60.539,13305.0
2021-09-08 12:30:00,62.56,62.6,62.54,62.58,5952.0,60.5293,60.568,60.51,60.5487,5952.0
2021-09-08 12:35:00,62.61,62.66,62.6,62.64,8939.0,60.5777,60.6261,60.568,60.6067,8939.0
2021-09-08 12:40:00,62.66,62.72,62.66,62.72,9168.0,60.6261,60.6841,60.6261,60.6841,9168.0
2021-09-08 12:45:00,62.72,62.74,62.64,62.73,12047.0,60.6841,60.7035,60.6067,60.6938,12047.0
2021-09-08 12:50:00,62.73,62.78,62.72,62.75,14652.0,60.6938,60.7422,60.6841,60.7132,14652.0
2021-09-08 12:55:00,62.75,62.77,62.7,62.77,11236.0,60.7132,60.7325,60.6648,60.7325,11236.0
2021-09-08 13:00:00,62.77,62.78,62.66,62.69,8032.0,60.7325,60.7422,60.6261,60.6551,8032.0
2021-09-08 13:05:00,62.69,62.75,62.61,62.63,9249.0,60.6551,60.7132,60.5777,60.597,9249.0
2021-09-08 13:10:00,62.62,62.67,62.58,62.58,6160.0,60.5874,60.6357,60.5487,60.5487,6160.0
2021-09-08 13:15:00,62.6,62.6,62.56,62.6,4624.0,60.568,60.568,60.5293,60.568,4624.0
2021-09-08 13:20:00,62.61,62.62,62.56,62.57,7829.0,60.5777,60.5874,60.5293,60.539,7829.0
2021-09-08 13:25:00,62.56,62.66,62.55,62.62,6712.0,60.5293,60.6261,60.5196,60.5874,6712.0
2021-09-08 13:30:00,62.62,62.72,62.6,62.67,12911.0,60.5874,60.6841,60.568,60.6357,12911.0
2021-09-08 13:35:00,62.67,62.83,62.67,62.83,11568.0,60.6357,60.7906,60.6357,60.7906,11568.0
2021-09-08 13:40:00,62.82,62.88,62.8,62.86,15083.0,60.7809,60.8389,60.7615,60.8196,15083.0
2021-09-08 13:45:00,62.87,62.91,62.81,62.82,15733.0,60.8293,60.868,60.7712,60.7809,15733.0
2021-09-08 13:50:00,62.83,62.87,62.8,62.85,10154.0,60.7906,60.8293,60.7615,60.8099,10154.0
2021-09-08 13:55:00,62.82,62.82,62.75,62.78,7231.0,60.7809,60.7809,60.7132,60.7422,7231.0
2021-09-08 14:00:00,62.79,62.89,62.74,62.88,13379.0,60.7519,60.8486,60.7035,60.8389,13379.0
2021-09-08 14:05:00,62.89,62.9,62.85,62.86,7623.0,60.8486,60.8583,60.8099,60.8196,7623.0
2021-09-08 14:10:00,62.87,62.97,62.86,62.97,17363.0,60.8293,60.926,60.8196,60.926,17363.0
2021-09-08 14:15:00,62.96,62.97,62.87,62.93,23743.0,60.9163,60.926,60.8293,60.8873,23743.0
2021-09-08 14:20:00,62.93,62.96,62.85,62.85,8329.0,60.8873,60.9163,60.8099,60.8099,8329.0
2021-09-08 14:25:00,62.86,62.86,62.78,62.8,7955.0,60.8196,60.8196,60.7422,60.7615,7955.0
2021-09-08 14:30:00,62.79,62.86,62.78,62.86,10316.0,60.7519,60.8196,60.7422,60.8196,10316.0
2021-09-08 14:35:00,62.84,62.85,62.79,62.85,8632.0,60.8002,60.8099,60.7519,60.8099,8632.0
2021-09-08 14:40:00,62.84,63.04,62.84,62.97,88938.0,60.8002,60.9937,60.8002,60.926,88938.0
2021-09-08 14:45:00,62.96,62.99,62.96,62.98,11627.0,60.9163,60.9454,60.9163,60.9357,11627.0
2021-09-08 14:50:00,62.98,63.03,62.96,62.99,11484.0,60.9357,60.9841,60.9163,60.9454,11484.0
2021-09-08 14:55:00,63.01,63.08,63.01,63.06,10548.0,60.9647,61.0324,60.9647,61.0131,10548.0
2021-09-08 15:00:00,63.06,63.07,63.01,63.05,14224.0,61.0131,61.0228,60.9647,61.0034,14224.0
2021-09-08 15:05:00,63.05,63.09,63.05,63.08,20646.0,61.0034,61.0421,61.0034,61.0324,20646.0
2021-09-08 15:10:00,63.08,63.11,63.06,63.1,13543.0,61.0324,61.0615,61.0131,61.0518,13543.0
2021-09-08 15:15:00,63.11,63.12,63.05,63.05,25098.0,61.0615,61.0711,61.0034,61.0034,25098.0
2021-09-08 15:20:00,63.04,63.09,63.02,63.05,17637.0,60.9937,61.0421,60.9744,61.0034,17637.0
2021-09-08 15:25:00,63.05,63.05,62.86,62.88,18603.0,61.0034,61.0034,60.8196,60.8389,18603.0
2021-09-08 15:30:00,62.88,62.96,62.87,62.92,24164.0,60.8389,60.9163,60.8293,60.8776,24164.0
2021-09-08 15:35:00,62.93,63.04,62.93,63.0,26966.0,60.8873,60.9937,60.8873,60.955,26966.0
2021-09-08 15:40:00,63.01,63.15,62.99,63.12,34644.0,60.9647,61.1002,60.9454,61.0711,34644.0
2021-09-08 15:45:00,63.13,63.13,62.97,62.98,35636.0,61.0808,61.0808,60.926,60.9357,35636.0
2021-09-08 15:50:00,62.99,63.06,62.94,62.97,57571.0,60.9454,61.0131,60.897,60.926,57571.0
2021-09-08 15:55:00,62.97,63.09,62.93,63.09,153717.0,60.926,61.0421,60.8873,61.0421,153717.0
2021-09-09 09:30:00,63.05,63.05,62.52,62.74,38748.0,61.0034,61.0034,60.4906,60.7035,38748.0
2021-09-09 09:35:00,62.77,63.0,62.74,62.92,15524.0,60.7325,60.955,60.7035,60.8776,15524.0
2021-09-09 09:40:00,62.89,63.24,62.89,63.13,21613.0,60.8486,61.1872,60.8486,61.0808,21613.0
2021-09-09 09:45:00,63.19,63.24,63.11,63.17,14654.0,61.1389,61.1872,61.0615,61.1195,14654.0
2021-09-09 09:50:00,63.17,63.33,63.17,63.33,24912.0,61.1195,61.2743,61.1195,61.2743,24912.0
2021-09-09 09:55:00,63.35,63.42,63.28,63.37,15569.0,61.2937,61.3614,61.2259,61.313,15569.0
2021-09-09 10:00:00,63.36,63.54,63.32,63.53,20840.0,61.3033,61.4775,61.2646,61.4678,20840.0
2021-09-09 10:05:00,63.53,63.63,63.47,63.6,11533.0,61.4678,61.5646,61.4098,61.5356,11533.0
2021-09-09 10:10:00,63.58,63.84,63.58,63.82,16034.0,61.5162,61.7678,61.5162,61.7484,16034.0
2021-09-09 10:15:00,63.84,63.86,63.7,63.72,23952.0,61.7678,61.7871,61.6323,61.6517,23952.0
2021-09-09 10:20:00,63.7,63.71,63.61,63.63,16315.0,61.6323,61.642,61.5452,61.5646,16315.0
2021-09-09 10:25:00,63.61,63.63,63.51,63.61,21791.0,61.5452,61.5646,61.4485,61.5452,21791.0
2021-09-09 10:30:00,63.61,63.68,63.58,63.61,10430.0,61.5452,61.613,61.5162,61.5452,10430.0
2021-09-09 10:35:00,63.63,63.64,63.54,63.57,9004.0,61.5646,61.5743,61.4775,61.5065,9004.0
2021-09-09 10:40:00,63.57,63.67,63.57,63.66,12066.0,61.5065,61.6033,61.5065,61.5936,12066.0
2021-09-09 10:45:00,63.66,63.73,63.59,63.62,30192.0,61.5936,61.6613,61.5259,61.5549,30192.0
2021-09-09 10:50:00,63.62,63.65,63.55,63.61,33554.0,61.5549,61.5839,61.4872,61.5452,33554.0
2021-09-09 10:55:00,63.61,63.63,63.52,63.54,23967.0,61.5452,61.5646,61.4582,61.4775,23967.0
2021-09-09 11:00:00,63.55,63.55,63.42,63.45,18554.0,61.4872,61.4872,61.3614,61.3904,18554.0
2021-09-09 11:05:00,63.45,63.46,63.38,63.4,13010.0,61.3904,61.4001,61.3227,61.3421,13010.0
2021-09-09 11:10:00,63.4,63.45,63.38,63.39,10716.0,61.3421,61.3904,61.3227,61.3324,10716.0
2021-09-09 11:15:00,63.39,63.39,63.33,63.35,11240.0,61.3324,61.3324,61.2743,61.2937,11240.0
2021-09-09 11:20:00,63.35,63.36,63.21,63.35,18250.0,61.2937,61.3033,61.1582,61.2937,18250.0
2021-09-09 11:25:00,63.35,63.38,63.29,63.38,19807.0,61.2937,61.3227,61.2356,61.3227,19807.0
2021-09-09 11:30:00,63.37,63.39,63.33,63.35,14857.0,61.313,61.3324,61.2743,61.2937,14857.0
2021-09-09 11:35:00,63.35,63.49,63.34,63.46,12498.0,61.2937,61.4291,61.284,61.4001,12498.0
2021-09-09 11:40:00,63.46,63.5,63.46,63.48,16241.0,61.4001,61.4388,61.4001,61.4195,16241.0
2021-09-09 11:45:00,63.47,63.5,63.44,63.5,16465.0,61.4098,61.4388,61.3808,61.4388,16465.0
2021-09-09 11:50:00,63.51,63.69,63.51,63.66,32885.0,61.4485,61.6226,61.4485,61.5936,32885.0
2021-09-09 11:55:00,63.67,63.89,63.63,63.89,33218.0,61.6033,61.8161,61.5646,61.8161,33218.0
2021-09-09 12:00:00,63.87,63.87,63.65,63.65,15141.0,61.7968,61.7968,61.5839,61.5839,15141.0
2021-09-09 12:05:00,63.64,63.67,63.58,63.65,8958.0,61.5743,61.6033,61.5162,61.5839,8958.0
2021-09-09 12:10:00,63.67,63.67,63.54,63.55,7945.0,61.6033,61.6033,61.4775,61.4872,7945.0
2021-09-09 12:15:00,63.55,63.6,63.53,63.57,12860.0,61.4872,61.5356,61.4678,61.5065,12860.0
2021-09-09 12:20:00,63.59,63.61,63.51,63.51,9378.0,61.5259,61.5452,61.4485,61.4485,9378.0
2021-09-09 12:25:00,63.51,63.53,63.43,63.43,12976.0,61.4485,61.4678,61.3711,61.3711,12976.0
2021-09-09 12:30:00,63.42,63.48,63.41,63.44,8826.0,61.3614,61.4195,61.3517,61.3808,8826.0
2021-09-09 12:35:00,63.45,63.48,63.42,63.43,11626.0,61.3904,61.4195,61.3614,61.3711,11626.0
2021-09-09 12:40:00,63.43,63.44,63.34,63.34,16791.0,61.3711,61.3808,61.284,61.284,16791.0
2021-09-09 12:45:00,63.35,63.46,63.31,63.44,21039.0,61.2937,61.4001,61.255,61.3808,21039.0
2021-09-09 12:50:00,63.44,63.58,63.42,63.53,35422.0,61.3808,61.5162,61.3614,61.4678,35422.0
2021-09-09 12:55:00,63.53,63.55,63.4,63.41,11295.0,61.4678,61.4872,61.3421,61.3517,11295.0
2021-09-09 13:00:00,63.42,63.45,63.4,63.42,8934.0,61.3614,61.3904,61.3421,61.3614,8934.0
2021-09-09 13:05:00,63.43,63.49,63.42,63.46,19663.0,61.3711,61.4291,61.3614,61.4001,19663.0
2021-09-09 13:10:00,63.46,63.51,63.45,63.5,13427.0,61.4001,61.4485,61.3904,61.4388,13427.0
2021-09-09 13:15:00,63.5,63.52,63.46,63.5,18105.0,61.4388,61.4582,61.4001,61.4388,18105.0
2021-09-09 13:20:00,63.5,63.5,63.19,63.23,15933.0,61.4388,61.4388,61.1389,61.1776,15933.0
2021-09-09 13:25:00,63.23,63.32,63.2,63.32,10938.0,61.1776,61.2646,61.1485,61.2646,10938.0
2021-09-09 13:30:00,63.32,63.32,63.19,63.25,11783.0,61.2646,61.2646,61.1389,61.1969,11783.0
2021-09-09 13:35:00,63.25,63.32,63.2,63.2,25874.0,61.1969,61.2646,61.1485,61.1485,25874.0
2021-09-09 13:40:00,63.21,63.34,63.2,63.32,15885.0,61.1582,61.284,61.1485,61.2646,15885.0
2021-09-09 13:45:00,63.32,63.33,63.25,63.32,8051.0,61.2646,61.2743,61.1969,61.2646,8051.0
2021-09-09 13:50:00,63.33,63.33,63.21,63.21,12435.0,61.2743,61.2743,61.1582,61.1582,12435.0
2021-09-09 13:55:00,63.21,63.29,63.21,63.24,19057.0,61.1582,61.2356,61.1582,61.1872,19057.0
2021-09-09 14:00:00,63.24,63.25,63.07,63.07,9324.0,61.1872,61.1969,61.0228,61.0228,9324.0
2021-09-09 14:05:00,63.06,63.19,63.05,63.18,9811.0,61.0131,61.1389,61.0034,61.1292,9811.0
2021-09-09 14:10:00,63.18,63.22,63.13,63.15,8629.0,61.1292,61.1679,61.0808,61.1002,8629.0
2021-09-09 14:15:00,63.14,63.16,63.09,63.12,10332.0,61.0905,61.1098,61.0421,61.0711,10332.0
2021-09-09 14:20:00,63.12,63.18,63.08,63.13,15359.0,61.0711,61.1292,61.0324,61.0808,15359.0
2021-09-09 14:25:00,63.14,63.15,63.07,63.08,9268.0,61.0905,61.1002,61.0228,61.0324,9268.0
2021-09-09 14:30:00,63.08,63.12,63.04,63.07,13533.0,61.0324,61.0711,60.9937,61.0228,13533.0
2021-09-09 14:35:00,63.07,63.08,63.01,63.01,12502.0,61.0228,61.0324,60.9647,60.9647,12502.0
2021-09-09 14:40:00,63.01,63.07,63.01,63.05,14184.0,60.9647,61.0228,60.9647,61.0034,14184.0
2021-09-09 14:45:00,63.05,63.19,63.04,63.18,14105.0,61.0034,61.1389,60.9937,61.1292,14105.0
2021-09-09 14:50:00,63.18,63.2,63.15,63.2,13745.0,61.1292,61.1485,61.1002,61.1485,13745.0
2021-09-09 14:55:00,63.22,63.24,63.19,63.19,10381.0,61.1679,61.1872,61.1389,61.1389,10381.0
2021-09-09 15:00:00,63.19,63.19,63.12,63.13,12465.0,61.1389,61.1389,61.0711,61.0808,12465.0
2021-09-09 15:05:00,63.13,63.17,63.11,63.11,7302.0,61.0808,61.1195,61.0615,61.0615,7302.0
2021-09-09 15:10:00,63.11,63.14,63.06,63.07,11064.0,61.0615,61.0905,61.0131,61.0228,11064.0
2021-09-09 15:15:00,63.06,63.09,63.04,63.09,11321.0,61.0131,61.0421,60.9937,61.0421,11321.0
2021-09-09 15:20:00,63.09,63.2,63.09,63.2,10943.0,61.0421,61.1485,61.0421,61.1485,10943.0
2021-09-09 15:25:00,63.2,63.2,63.11,63.12,11953.0,61.1485,61.1485,61.0615,61.0711,11953.0
2021-09-09 15:30:00,63.11,63.13,63.05,63.08,23606.0,61.0615,61.0808,61.0034,61.0324,23606.0
2021-09-09 15:35:00,63.06,63.15,63.03,63.14,21249.0,61.0131,61.1002,60.9841,61.0905,21249.0
2021-09-09 15:40:00,63.13,63.18,63.1,63.15,19589.0,61.0808,61.1292,61.0518,61.1002,19589.0
2021-09-09 15:45:00,63.14,63.15,63.0,63.02,20879.0,61.0905,61.1002,60.955,60.9744,20879.0
2021-09-09 15:50:00,63.02,63.04,62.94,62.94,46552.0,60.9744,60.9937,60.897,60.897,46552.0
2021-09-09 15:55:00,62.93,62.98,62.88,62.9,107911.0,60.8873,60.9357,60.8389,60.8583,107911.0
2021-09-10 09:30:00,63.2,63.62,62.81,63.01,57170.0,61.1485,61.5549,60.7712,60.9647,57170.0
2021-09-10 09:35:00,62.95,63.0,62.7,62.82,21576.0,60.9067,60.955,60.6648,60.7809,21576.0
2021-09-10 09:40:00,62.86,62.86,62.63,62.63,8069.0,60.8196,60.8196,60.597,60.597,8069.0
2021-09-10 09:45:00,62.66,62.83,62.62,62.75,20705.0,60.6261,60.7906,60.5874,60.7132,20705.0
2021-09-10 09:50:00,62.69,62.69,62.41,62.58,25805.0,60.6551,60.6551,60.3842,60.5487,25805.0
2021-09-10 09:55:00,62.58,62.68,62.56,62.6,20725.0,60.5487,60.6454,60.5293,60.568,20725.0
2021-09-10 10:00:00,62.58,62.65,62.43,62.45,38973.0,60.5487,60.6164,60.4035,60.4229,38973.0
2021-09-10 10:05:00,62.41,62.57,62.41,62.47,26284.0,60.3842,60.539,60.3842,60.4422,26284.0
2021-09-10 10:10:00,62.47,62.47,62.26,62.38,26698.0,60.4422,60.4422,60.2391,60.3552,26698.0
2021-09-10 10:15:00,62.36,62.42,62.3,62.39,21675.0,60.3358,60.3939,60.2778,60.3648,21675.0
2021-09-10 10:20:00,62.38,62.39,62.29,62.33,22256.0,60.3552,60.3648,60.2681,60.3068,22256.0
2021-09-10 10:25:00,62.33,62.35,62.28,62.32,24605.0,60.3068,60.3261,60.2584,60.2971,24605.0
2021-09-10 10:30:00,62.3,62.3,62.08,62.15,24802.0,60.2778,60.2778,60.0649,60.1326,24802.0
2021-09-10 10:35:00,62.12,62.19,62.09,62.13,18973.0,60.1036,60.1713,60.0746,60.1133,18973.0
2021-09-10 10:40:00,62.13,62.17,62.04,62.05,78741.0,60.1133,60.152,60.0262,60.0359,78741.0
2021-09-10 10:45:00,62.02,62.08,61.94,62.02,32767.0,60.0068,60.0649,59.9294,60.0068,32767.0
2021-09-10 10:50:00,62.04,62.15,61.98,62.05,24348.0,60.0262,60.1326,59.9681,60.0359,24348.0
2021-09-10 10:55:00,62.0,62.13,61.93,62.08,21529.0,59.9875,60.1133,59.9198,60.0649,21529.0
2021-09-10 11:00:00,62.08,62.11,62.04,62.11,16856.0,60.0649,60.0939,60.0262,60.0939,16856.0
2021-09-10 11:05:00,62.11,62.31,62.07,62.3,23134.0,60.0939,60.2874,60.0552,60.2778,23134.0
2021-09-10 11:10:00,62.28,62.34,62.25,62.32,14083.0,60.2584,60.3165,60.2294,60.2971,14083.0
2021-09-10 11:15:00,62.31,62.37,62.28,62.31,12955.0,60.2874,60.3455,60.2584,60.2874,12955.0
2021-09-10 11:20:00,62.32,62.35,62.27,62.35,13963.0,60.2971,60.3261,60.2487,60.3261,13963.0
2021-09-10 11:25:00,62.34,62.41,62.29,62.3,22537.0,60.3165,60.3842,60.2681,60.2778,22537.0
2021-09-10 11:30:00,62.31,62.5,62.31,62.48,13469.0,60.2874,60.4713,60.2874,60.4519,13469.0
2021-09-10 11:35:00,62.48,62.49,62.44,62.44,15795.0,60.4519,60.4616,60.4132,60.4132,15795.0
2021-09-10 11:40:00,62.45,62.47,62.43,62.45,13767.0,60.4229,60.4422,60.4035,60.4229,13767.0
2021-09-10 11:45:00,62.47,62.49,62.45,62.45,7043.0,60.4422,60.4616,60.4229,60.4229,7043.0
2021-09-10 11:50:00,62.43,62.47,62.38,62.39,8465.0,60.4035,60.4422,60.3552,60.3648,8465.0
2021-09-10 11:55:00,62.39,62.49,62.39,62.46,10263.0,60.3648,60.4616,60.3648,60.4326,10263.0
2021-09-10 12:00:00,62.44,62.53,62.44,62.53,9249.0,60.4132,60.5003,60.4132,60.5003,9249.0
2021-09-10 12:05:00,62.53,62.64,62.52,62.64,11101.0,60.5003,60.6067,60.4906,60.6067,11101.0
2021-09-10 12:10:00,62.63,62.75,62.62,62.75,11123.0,60.597,60.7132,60.5874,60.7132,11123.0
2021-09-10 12:15:00,62.76,62.8,62.72,62.8,17507.0,60.7228,60.7615,60.6841,60.7615,17507.0
2021-09-10 12:20:00,62.8,62.93,62.8,62.89,16380.0,60.7615,60.8873,60.7615,60.8486,16380.0
2021-09-10 12:25:00,62.9,62.99,62.89,62.92,31438.0,60.8583,60.9454,60.8486,60.8776,31438.0
2021-09-10 12:30:00,62.91,62.96,62.86,62.95,8691.0,60.868,60.9163,60.8196,60.9067,8691.0
2021-09-10 12:35:00,62.94,63.01,62.93,63.01,14357.0,60.897,60.9647,60.8873,60.9647,14357.0
2021-09-10 12:40:00,63.02,63.07,62.98,63.07,10687.0,60.9744,61.0228,60.9357,61.0228,10687.0
2021-09-10 12:45:00,63.06,63.06,62.97,63.0,10552.0,61.0131,61.0131,60.926,60.955,10552.0
2021-09-10 12:50:00,63.0,63.02,62.99,63.0,10156.0,60.955,60.9744,60.9454,60.955,10156.0
2021-09-10 12:55:00,63.0,63.01,62.9,62.91,16723.0,60.955,60.9647,60.8583,60.868,16723.0
2021-09-10 13:00:00,62.92,62.96,62.87,62.96,9689.0,60.8776,60.9163,60.8293,60.9163,9689.0
2021-09-10 13:05:00,62.96,62.97,62.88,62.95,13108.0,60.9163,60.926,60.8389,60.9067,13108.0
2021-09-10 13:10:00,62.97,63.05,62.95,63.05,15629.0,60.926,61.0034,60.9067,61.0034,15629.0
2021-09-10 13:15:00,63.03,63.1,63.01,63.1,11026.0,60.9841,61.0518,60.9647,61.0518,11026.0
2021-09-10 13:20:00,63.08,63.09,63.03,63.08,13692.0,61.0324,61.0421,60.9841,61.0324,13692.0
2021-09-10 13:25:00,63.08,63.08,63.03,63.07,11727.0,61.0324,61.0324,60.9841,61.0228,11727.0
2021-09-10 13:30:00,63.08,63.1,63.04,63.1,16171.0,61.0324,61.0518,60.9937,61.0518,16171.0
2021-09-10 13:35:00,63.08,63.19,63.07,63.15,28152.0,61.0324,61.1389,61.0228,61.1002,28152.0
2021-09-10 13:40:00,63.14,63.16,63.06,63.08,25855.0,61.0905,61.1098,61.0131,61.0324,25855.0
2021-09-10 13:45:00,63.08,63.09,63.04,63.07,21966.0,61.0324,61.0421,60.9937,61.0228,21966.0
2021-09-10 13:50:00,63.07,63.08,62.97,63.0,18258.0,61.0228,61.0324,60.926,60.955,18258.0
2021-09-10 13:55:00,63.0,63.13,63.0,63.12,15877.0,60.955,61.0808,60.955,61.0711,15877.0
2021-09-10 14:00:00,63.13,63.22,63.13,63.21,18353.0,61.0808,61.1679,61.0808,61.1582,18353.0
2021-09-10 14:05:00,63.2,63.21,63.15,63.17,20565.0,61.1485,61.1582,61.1002,61.1195,20565.0
2021-09-10 14:10:00,63.2,63.21,63.17,63.2,21931.0,61.1485,61.1582,61.1195,61.1485,21931.0
2021-09-10 14:15:00,63.2,63.21,63.17,63.21,24099.0,61.1485,61.1582,61.1195,61.1582,24099.0
2021-09-10 14:20:00,63.21,63.26,63.17,63.26,22826.0,61.1582,61.2066,61.1195,61.2066,22826.0
2021-09-10 14:25:00,63.26,63.29,63.26,63.27,12498.0,61.2066,61.2356,61.2066,61.2163,12498.0
2021-09-10 14:30:00,63.27,63.29,63.23,63.24,21142.0,61.2163,61.2356,61.1776,61.1872,21142.0
2021-09-10 14:35:00,63.24,63.24,63.08,63.15,8929.0,61.1872,61.1872,61.0324,61.1002,8929.0
2021-09-10 14:40:00,63.15,63.18,63.14,63.18,15159.0,61.1002,61.1292,61.0905,61.1292,15159.0
2021-09-10 14:45:00,63.18,63.19,63.15,63.18,15863.0,61.1292,61.1389,61.1002,61.1292,15863.0
2021-09-10 14:50:00,63.17,63.2,63.15,63.15,11736.0,61.1195,61.1485,61.1002,61.1002,11736.0
2021-09-10 14:55:00,63.15,63.2,63.14,63.15,18577.0,61.1002,61.1485,61.0905,61.1002,18577.0
2021-09-10 15:00:00,63.14,63.14,63.02,63.02,14473.0,61.0905,61.0905,60.9744,60.9744,14473.0
2021-09-10 15:05:00,63.02,63.03,62.93,62.93,17077.0,60.9744,60.9841,60.8873,60.8873,17077.0
2021-09-10 15:10:00,62.93,62.95,62.85,62.9,25734.0,60.8873,60.9067,60.8099,60.8583,25734.0
2021-09-10 15:15:00,62.9,62.97,62.83,62.85,24102.0,60.8583,60.926,60.7906,60.8099,24102.0
2021-09-10 15:20:00,62.86,62.92,62.85,62.88,18984.0,60.8196,60.8776,60.8099,60.8389,18984.0
2021-09-10 15:25:00,62.88,62.9,62.82,62.83,12650.0,60.8389,60.8583,60.7809,60.7906,12650.0
2021-09-10 15:30:00,62.81,62.81,62.67,62.68,34282.0,60.7712,60.7712,60.6357,60.6454,34282.0
2021-09-10 15:35:00,62.68,62.78,62.65,62.76,46842.0,60.6454,60.7422,60.6164,60.7228,46842.0
2021-09-10 15:40:00,62.75,62.79,62.65,62.7,43403.0,60.7132,60.7519,60.6164,60.6648,43403.0
2021-09-10 15:45:00,62.7,62.7,62.6,62.6,30211.0,60.6648,60.6648,60.568,60.568,30211.0
2021-09-10 15:50:00,62.59,62.64,62.5,62.62,66960.0,60.5583,60.6067,60.4713,60.5874,66960.0
2021-09-10 15:55:00,62.63,62.77,62.6,62.75,271121.0,60.597,60.7325,60.568,60.7132,271121.0
2021-09-13 09:30:00,63.99,64.01,63.55,63.55,89952.0,61.9129,61.9323,61.4872,61.4872,89952.0
2021-09-13 09:35:00,63.57,63.76,63.52,63.52,37113.0,61.5065,61.6904,61.4582,61.4582,37113.0
2021-09-13 09:40:00,63.5,63.65,63.48,63.64,35635.0,61.4388,61.5839,61.4195,61.5743,35635.0
2021-09-13 09:45:00,63.6,63.68,63.5,63.68,21521.0,61.5356,61.613,61.4388,61.613,21521.0
2021-09-13 09:50:00,63.66,63.83,63.65,63.83,79963.0,61.5936,61.7581,61.5839,61.7581,79963.0
2021-09-13 09:55:00,63.82,63.87,63.55,63.6,40732.0,61.7484,61.7968,61.4872,61.5356,40732.0
2021-09-13 10:00:00,63.58,63.68,63.45,63.46,43887.0,61.5162,61.613,61.3904,61.4001,43887.0
2021-09-13 10:05:00,63.46,63.46,63.16,63.19,26178.0,61.4001,61.4001,61.1098,61.1389,26178.0
2021-09-13 10:10:00,63.13,63.3,63.06,63.26,20981.0,61.0808,61.2453,61.0131,61.2066,20981.0
2021-09-13 10:15:00,63.26,63.26,63.07,63.14,26482.0,61.2066,61.2066,61.0228,61.0905,26482.0
2021-09-13 10:20:00,63.18,63.27,63.08,63.13,22203.0,61.1292,61.2163,61.0324,61.0808,22203.0
2021-09-13 10:25:00,63.13,63.15,63.02,63.05,20293.0,61.0808,61.1002,60.9744,61.0034,20293.0
2021-09-13 10:30:00,63.06,63.09,62.96,63.04,26875.0,61.0131,61.0421,60.9163,60.9937,26875.0
2021-09-13 10:35:00,63.03,63.17,62.97,63.15,11856.0,60.9841,61.1195,60.926,61.1002,11856.0
2021-09-13 10:40:00,63.16,63.21,63.09,63.14,16553.0,61.1098,61.1582,61.0421,61.0905,16553.0
2021-09-13 10:45:00,63.13,63.48,63.13,63.32,22899.0,61.0808,61.4195,61.0808,61.2646,22899.0
2021-09-13 10:50:00,63.29,63.39,63.28,63.38,28990.0,61.2356,61.3324,61.2259,61.3227,28990.0
2021-09-13 10:55:00,63.38,63.41,63.28,63.28,18020.0,61.3227,61.3517,61.2259,61.2259,18020.0
2021-09-13 11:00:00,63.28,63.4,63.25,63.31,16542.0,61.2259,61.3421,61.1969,61.255,16542.0
2021-09-13 11:05:00,63.32,63.38,63.28,63.3,16477.0,61.2646,61.3227,61.2259,61.2453,16477.0
2021-09-13 11:10:00,63.3,63.3,63.0,63.03,13201.0,61.2453,61.2453,60.955,60.9841,13201.0
2021-09-13 11:15:00,63.03,63.05,62.88,62.93,17885.0,60.9841,61.0034,60.8389,60.8873,17885.0
2021-09-13 11:20:00,62.93,63.08,62.93,63.08,18007.0,60.8873,61.0324,60.8873,61.0324,18007.0
2021-09-13 11:25:00,63.08,63.26,63.04,63.25,33972.0,61.0324,61.2066,60.9937,61.1969,33972.0
2021-09-13 11:30:00,63.2,63.27,63.12,63.27,19544.0,61.1485,61.2163,61.0711,61.2163,19544.0
2021-09-13 11:35:00,63.27,63.29,63.09,63.19,12586.0,61.2163,61.2356,61.0421,61.1389,12586.0
2021-09-13 11:40:00,63.19,63.2,63.08,63.14,14363.0,61.1389,61.1485,61.0324,61.0905,14363.0
2021-09-13 11:45:00,63.14,63.3,63.05,63.05,15247.0,61.0905,61.2453,61.0034,61.0034,15247.0
2021-09-13 11:50:00,63.05,63.17,63.05,63.13,13425.0,61.0034,61.1195,61.0034,61.0808,13425.0
2021-09-13 11:55:00,63.12,63.19,63.11,63.14,14799.0,61.0711,61.1389,61.0615,61.0905,14799.0
2021-09-13 12:00:00,63.16,63.18,63.09,63.11,11784.0,61.1098,61.1292,61.0421,61.0615,11784.0
2021-09-13 12:05:00,63.12,63.2,63.11,63.13,15088.0,61.0711,61.1485,61.0615,61.0808,15088.0
2021-09-13 12:10:00,63.11,63.27,63.11,63.26,16447.0,61.0615,61.2163,61.0615,61.2066,16447.0
2021-09-13 12:15:00,63.24,63.25,63.19,63.19,14407.0,61.1872,61.1969,61.1389,61.1389,14407.0
2021-09-13 12:20:00,63.22,63.31,63.2,63.28,19467.0,61.1679,61.255,61.1485,61.2259,19467.0
2021-09-13 12:25:00,63.27,63.28,63.2,63.27,33691.0,61.2163,61.2259,61.1485,61.2163,33691.0
2021-09-13 12:30:00,63.27,63.28,63.13,63.2,22431.0,61.2163,61.2259,61.0808,61.1485,22431.0
2021-09-13 12:35:00,63.2,63.26,63.18,63.23,10719.0,61.1485,61.2066,61.1292,61.1776,10719.0
2021-09-13 12:40:00,63.21,63.23,63.11,63.21,12678.0,61.1582,61.1776,61.0615,61.1582,12678.0
2021-09-13 12:45:00,63.22,63.29,63.17,63.28,11227.0,61.1679,61.2356,61.1195,61.2259,11227.0
2021-09-13 12:50:00,63.28,63.3,63.22,63.27,11251.0,61.2259,61.2453,61.1679,61.2163,11251.0
2021-09-13 12:55:00,63.26,63.31,63.26,63.26,6372.0,61.2066,61.255,61.2066,61.2066,6372.0
2021-09-13 13:00:00,63.26,63.33,63.26,63.28,16002.0,61.2066,61.2743,61.2066,61.2259,16002.0
2021-09-13 13:05:00,63.29,63.43,63.28,63.38,11159.0,61.2356,61.3711,61.2259,61.3227,11159.0
2021-09-13 13:10:00,63.37,63.43,63.33,63.42,11161.0,61.313,61.3711,61.2743,61.3614,11161.0
2021-09-13 13:15:00,63.43,63.45,63.28,63.32,10135.0,61.3711,61.3904,61.2259,61.2646,10135.0
2021-09-13 13:20:00,63.33,63.41,63.31,63.41,10565.0,61.2743,61.3517,61.255,61.3517,10565.0
2021-09-13 13:25:00,63.39,63.45,63.28,63.35,16691.0,61.3324,61.3904,61.2259,61.2937,16691.0
2021-09-13 13:30:00,63.34,63.39,63.28,63.29,8449.0,61.284,61.3324,61.2259,61.2356,8449.0
2021-09-13 13:35:00,63.29,63.33,63.27,63.3,6381.0,61.2356,61.2743,61.2163,61.2453,6381.0
2021-09-13 13:40:00,63.3,63.31,63.26,63.27,14828.0,61.2453,61.255,61.2066,61.2163,14828.0
2021-09-13 13:45:00,63.27,63.34,63.23,63.34,9281.0,61.2163,61.284,61.1776,61.284,9281.0
2021-09-13 13:50:00,63.34,63.4,63.29,63.37,14000.0,61.284,61.3421,61.2356,61.313,14000.0
2021-09-13 13:55:00,63.37,63.39,63.27,63.27,12042.0,61.313,61.3324,61.2163,61.2163,12042.0
2021-09-13 14:00:00,63.28,63.35,63.27,63.33,8559.0,61.2259,61.2937,61.2163,61.2743,8559.0
2021-09-13 14:05:00,63.32,63.39,63.3,63.34,17818.0,61.2646,61.3324,61.2453,61.284,17818.0
2021-09-13 14:10:00,63.33,63.33,63.21,63.28,11048.0,61.2743,61.2743,61.1582,61.2259,11048.0
2021-09-13 14:15:00,63.28,63.28,63.2,63.22,12611.0,61.2259,61.2259,61.1485,61.1679,12611.0
2021-09-13 14:20:00,63.23,63.25,63.14,63.24,11764.0,61.1776,61.1969,61.0905,61.1872,11764.0
2021-09-13 14:25:00,63.24,63.26,63.18,63.26,13810.0,61.1872,61.2066,61.1292,61.2066,13810.0
2021-09-13 14:30:00,63.26,63.26,63.16,63.22,10201.0,61.2066,61.2066,61.1098,61.1679,10201.0
2021-09-13 14:35:00,63.21,63.21,63.09,63.09,17586.0,61.1582,61.1582,61.0421,61.0421,17586.0
2021-09-13 14:40:00,63.1,63.22,63.09,63.21,20910.0,61.0518,61.1679,61.0421,61.1582,20910.0
2021-09-13 14:45:00,63.2,63.26,63.16,63.24,11351.0,61.1485,61.2066,61.1098,61.1872,11351.0
2021-09-13 14:50:00,63.23,63.24,63.18,63.19,9855.0,61.1776,61.1872,61.1292,61.1389,9855.0
2021-09-13 14:55:00,63.18,63.26,63.17,63.2,12190.0,61.1292,61.2066,61.1195,61.1485,12190.0
2021-09-13 15:00:00,63.2,63.2,63.02,63.02,14124.0,61.1485,61.1485,60.9744,60.9744,14124.0
2021-09-13 15:05:00,63.01,63.16,63.01,63.11,11676.0,60.9647,61.1098,60.9647,61.0615,11676.0
2021-09-13 15:10:00,63.12,63.24,63.12,63.18,13620.0,61.0711,61.1872,61.0711,61.1292,13620.0
2021-09-13 15:15:00,63.17,63.25,63.16,63.24,14001.0,61.1195,61.1969,61.1098,61.1872,14001.0
2021-09-13 15:20:00,63.23,63.26,63.17,63.22,13763.0,61.1776,61.2066,61.1195,61.1679,13763.0
2021-09-13 15:25:00,63.21,63.26,63.17,63.24,17321.0,61.1582,61.2066,61.1195,61.1872,17321.0
2021-09-13 15:30:00,63.23,63.26,63.18,63.22,23267.0,61.1776,61.2066,61.1292,61.1679,23267.0
2021-09-13 15:35:00,63.22,63.26,63.17,63.18,24794.0,61.1679,61.2066,61.1195,61.1292,24794.0
2021-09-13 15:40:00,63.18,63.18,63.02,63.03,25459.0,61.1292,61.1292,60.9744,60.9841,25459.0
2021-09-13 15:45:00,63.03,63.11,63.03,63.09,36785.0,60.9841,61.0615,60.9841,61.0421,36785.0
2021-09-13 15:50:00,63.09,63.27,63.07,63.25,58441.0,61.0421,61.2163,61.0228,61.1969,58441.0
2021-09-13 15:55:00,63.26,63.39,63.2,63.35,211907.0,61.2066,61.3324,61.1485,61.2937,211907.0
2021-09-14 09:30:00,63.65,63.74,63.06,63.26,38214.0,61.5839,61.671,61.0131,61.2066,38214.0
2021-09-14 09:35:00,63.19,63.3,63.07,63.29,20561.0,61.1389,61.2453,61.0228,61.2356,20561.0
2021-09-14 09:40:00,63.25,63.31,63.1,63.13,37800.0,61.1969,61.255,61.0518,61.0808,37800.0
2021-09-14 09:45:00,63.08,63.22,63.02,63.12,55460.0,61.0324,61.1679,60.9744,61.0711,55460.0
2021-09-14 09:50:00,63.13,63.28,63.06,63.18,107336.0,61.0808,61.2259,61.0131,61.1292,107336.0
2021-09-14 09:55:00,63.18,63.3,63.06,63.12,78847.0,61.1292,61.2453,61.0131,61.0711,78847.0
2021-09-14 10:00:00,63.11,63.25,63.0,63.13,266298.0,61.0615,61.1969,60.955,61.0808,266298.0
2021-09-14 10:05:00,63.14,63.35,63.12,63.32,70406.0,61.0905,61.2937,61.0711,61.2646,70406.0
2021-09-14 10:10:00,63.29,63.3,63.17,63.18,37766.0,61.2356,61.2453,61.1195,61.1292,37766.0
2021-09-14 10:15:00,63.17,63.2,63.07,63.18,54110.0,61.1195,61.1485,61.0228,61.1292,54110.0
2021-09-14 10:20:00,63.16,63.2,62.94,63.04,54311.0,61.1098,61.1485,60.897,60.9937,54311.0
2021-09-14 10:25:00,63.05,63.12,62.88,63.09,44491.0,61.0034,61.0711,60.8389,61.0421,44491.0
2021-09-14 10:30:00,63.13,63.15,63.05,63.09,36236.0,61.0808,61.1002,61.0034,61.0421,36236.0
2021-09-14 10:35:00,63.08,63.23,63.06,63.11,29272.0,61.0324,61.1776,61.0131,61.0615,29272.0
2021-09-14 10:40:00,63.09,63.15,62.98,63.07,43426.0,61.0421,61.1002,60.9357,61.0228,43426.0
2021-09-14 10:45:00,63.06,63.15,63.0,63.06,28990.0,61.0131,61.1002,60.955,61.0131,28990.0
2021-09-14 10:50:00,63.05,63.08,62.94,63.03,34285.0,61.0034,61.0324,60.897,60.9841,34285.0
2021-09-14 10:55:00,63.01,63.1,62.96,63.03,13385.0,60.9647,61.0518,60.9163,60.9841,13385.0
2021-09-14 11:00:00,63.04,63.15,63.04,63.07,23494.0,60.9937,61.1002,60.9937,61.0228,23494.0
2021-09-14 11:05:00,63.06,63.09,62.99,63.06,18125.0,61.0131,61.0421,60.9454,61.0131,18125.0
2021-09-14 11:10:00,63.06,63.22,63.06,63.19,16762.0,61.0131,61.1679,61.0131,61.1389,16762.0
2021-09-14 11:15:00,63.19,63.2,63.1,63.15,18352.0,61.1389,61.1485,61.0518,61.1002,18352.0
2021-09-14 11:20:00,63.13,63.29,63.12,63.26,13965.0,61.0808,61.2356,61.0711,61.2066,13965.0
2021-09-14 11:25:00,63.26,63.37,63.24,63.37,19926.0,61.2066,61.313,61.1872,61.313,19926.0
2021-09-14 11:30:00,63.38,63.42,63.3,63.34,17316.0,61.3227,61.3614,61.2453,61.284,17316.0
2021-09-14 11:35:00,63.33,63.33,63.24,63.25,18126.0,61.2743,61.2743,61.1872,61.1969,18126.0
2021-09-14 11:40:00,63.25,63.5,63.25,63.48,15512.0,61.1969,61.4388,61.1969,61.4195,15512.0
2021-09-14 11:45:00,63.48,63.66,63.48,63.65,16125.0,61.4195,61.5936,61.4195,61.5839,16125.0
2021-09-14 11:50:00,63.64,63.65,63.46,63.48,20967.0,61.5743,61.5839,61.4001,61.4195,20967.0
2021-09-14 11:55:00,63.48,63.72,63.48,63.72,21948.0,61.4195,61.6517,61.4195,61.6517,21948.0
2021-09-14 12:00:00,63.72,63.9,63.71,63.85,35681.0,61.6517,61.8258,61.642,61.7774,35681.0
2021-09-14 12:05:00,63.85,63.94,63.77,63.94,19507.0,61.7774,61.8645,61.7,61.8645,19507.0
2021-09-14 12:10:00,63.94,64.07,63.92,64.0,20664.0,61.8645,61.9903,61.8452,61.9226,20664.0
2021-09-14 12:15:00,63.99,64.01,63.95,63.97,14160.0,61.9129,61.9323,61.8742,61.8935,14160.0
2021-09-14 12:20:00,63.97,64.02,63.97,64.02,9923.0,61.8935,61.9419,61.8935,61.9419,9923.0
2021-09-14 12:25:00,64.03,64.06,63.99,64.05,11578.0,61.9516,61.9806,61.9129,61.971,11578.0
2021-09-14 12:30:00,64.05,64.05,63.88,63.95,18204.0,61.971,61.971,61.8065,61.8742,18204.0
2021-09-14 12:35:00,63.95,64.02,63.93,63.96,16848.0,61.8742,61.9419,61.8548,61.8839,16848.0
2021-09-14 12:40:00,63.94,64.0,63.87,63.98,30996.0,61.8645,61.9226,61.7968,61.9032,30996.0
2021-09-14 12:45:00,63.97,64.03,63.94,64.02,19811.0,61.8935,61.9516,61.8645,61.9419,19811.0
2021-09-14 12:50:00,64.02,64.02,63.85,63.88,10988.0,61.9419,61.9419,61.7774,61.8065,10988.0
2021-09-14 12:55:00,63.9,63.98,63.81,63.86,19830.0,61.8258,61.9032,61.7387,61.7871,19830.0
2021-09-14 13:00:00,63.85,63.9,63.78,63.78,14565.0,61.7774,61.8258,61.7097,61.7097,14565.0
2021-09-14 13:05:00,63.76,63.82,63.63,63.7,28885.0,61.6904,61.7484,61.5646,61.6323,28885.0
2021-09-14 13:10:00,63.72,63.73,63.66,63.68,9421.0,61.6517,61.6613,61.5936,61.613,9421.0
2021-09-14 13:15:00,63.67,63.76,63.65,63.75,16230.0,61.6033,61.6904,61.5839,61.6807,16230.0
2021-09-14 13:20:00,63.74,63.8,63.7,63.7,13978.0,61.671,61.7291,61.6323,61.6323,13978.0
2021-09-14 13:25:00,63.73,63.78,63.69,63.76,15751.0,61.6613,61.7097,61.6226,61.6904,15751.0
2021-09-14 13:30:00,63.75,63.77,63.66,63.69,19265.0,61.6807,61.7,61.5936,61.6226,19265.0
2021-09-14 13:35:00,63.68,63.77,63.66,63.75,9150.0,61.613,61.7,61.5936,61.6807,9150.0
2021-09-14 13:40:00,63.77,63.77,63.69,63.73,17950.0,61.7,61.7,61.6226,61.6613,17950.0
2021-09-14 13:45:00,63.72,63.72,63.62,63.62,11178.0,61.6517,61.6517,61.5549,61.5549,11178.0
2021-09-14 13:50:00,63.65,63.71,63.64,63.65,10771.0,61.5839,61.642,61.5743,61.5839,10771.0
2021-09-14 13:55:00,63.65,63.67,63.59,63.62,39324.0,61.5839,61.6033,61.5259,61.5549,39324.0
2021-09-14 14:00:00,63.61,63.61,63.48,63.54,16253.0,61.5452,61.5452,61.4195,61.4775,16253.0
2021-09-14 14:05:00,63.53,63.56,63.45,63.47,11707.0,61.4678,61.4969,61.3904,61.4098,11707.0
2021-09-14 14:10:00,63.47,63.49,63.33,63.33,15292.0,61.4098,61.4291,61.2743,61.2743,15292.0
2021-09-14 14:15:00,63.33,63.36,63.27,63.3,25833.0,61.2743,61.3033,61.2163,61.2453,25833.0
2021-09-14 14:20:00,63.3,63.39,63.2,63.34,24691.0,61.2453,61.3324,61.1485,61.284,24691.0
2021-09-14 14:25:00,63.34,63.4,63.33,63.38,16488.0,61.284,61.3421,61.2743,61.3227,16488.0
2021-09-14 14:30:00,63.36,63.38,63.25,63.29,25263.0,61.3033,61.3227,61.1969,61.2356,25263.0
2021-09-14 14:35:00,63.29,63.38,63.28,63.33,34109.0,61.2356,61.3227,61.2259,61.2743,34109.0
2021-09-14 14:40:00,63.34,63.42,63.32,63.36,25689.0,61.284,61.3614,61.2646,61.3033,25689.0
2021-09-14 14:45:00,63.36,63.37,63.24,63.24,25151.0,61.3033,61.313,61.1872,61.1872,25151.0
2021-09-14 14:50:00,63.23,63.26,63.16,63.25,21950.0,61.1776,61.2066,61.1098,61.1969,21950.0
2021-09-14 14:55:00,63.26,63.31,63.22,63.28,25941.0,61.2066,61.255,61.1679,61.2259,25941.0
2021-09-14 15:00:00,63.26,63.33,63.26,63.3,24526.0,61.2066,61.2743,61.2066,61.2453,24526.0
2021-09-14 15:05:00,63.3,63.36,63.29,63.32,41336.0,61.2453,61.3033,61.2356,61.2646,41336.0
2021-09-14 15:10:00,63.32,63.34,63.29,63.3,36629.0,61.2646,61.284,61.2356,61.2453,36629.0
2021-09-14 15:15:00,63.31,63.39,63.21,63.34,29966.0,61.255,61.3324,61.1582,61.284,29966.0
2021-09-14 15:20:00,63.35,63.41,63.28,63.31,20904.0,61.2937,61.3517,61.2259,61.255,20904.0
2021-09-14 15:25:00,63.29,63.33,63.26,63.3,31261.0,61.2356,61.2743,61.2066,61.2453,31261.0
2021-09-14 15:30:00,63.3,63.3,63.19,63.19,38794.0,61.2453,61.2453,61.1389,61.1389,38794.0
2021-09-14 15:35:00,63.18,63.18,63.03,63.06,37924.0,61.1292,61.1292,60.9841,61.0131,37924.0
2021-09-14 15:40:00,63.04,63.21,63.02,63.17,48636.0,60.9937,61.1582,60.9744,61.1195,48636.0
2021-09-14 15:45:00,63.17,63.2,63.08,63.11,75844.0,61.1195,61.1485,61.0324,61.0615,75844.0
2021-09-14 15:50:00,63.09,63.3,63.08,63.3,145486.0,61.0421,61.2453,61.0324,61.2453,145486.0
2021-09-14 15:55:00,63.3,63.47,63.27,63.38,248024.0,61.2453,61.4098,61.2163,61.3227,248024.0
2021-09-15 09:30:00,63.25,63.63,63.18,63.63,60695.0,61.1969,61.5646,61.1292,61.5646,60695.0
2021-09-15 09:35:00,63.55,63.64,63.45,63.51,17924.0,61.4872,61.5743,61.3904,61.4485,17924.0
2021-09-15 09:40:00,63.5,63.57,63.45,63.52,21166.0,61.4388,61.5065,61.3904,61.4582,21166.0
2021-09-15 09:45:00,63.51,63.87,63.5,63.87,23041.0,61.4485,61.7968,61.4388,61.7968,23041.0
2021-09-15 09:50:00,63.85,63.85,63.66,63.74,20520.0,61.7774,61.7774,61.5936,61.671,20520.0
2021-09-15 09:55:00,63.74,63.84,63.7,63.83,35280.0,61.671,61.7678,61.6323,61.7581,35280.0
2021-09-15 10:00:00,63.85,63.85,63.74,63.81,14209.0,61.7774,61.7774,61.671,61.7387,14209.0
2021-09-15 10:05:00,63.82,63.82,63.65,63.65,24913.0,61.7484,61.7484,61.5839,61.5839,24913.0
2021-09-15 10:10:00,63.65,63.69,63.38,63.39,34507.0,61.5839,61.6226,61.3227,61.3324,34507.0
2021-09-15 10:15:00,63.38,63.46,63.28,63.46,24859.0,61.3227,61.4001,61.2259,61.4001,24859.0
2021-09-15 10:20:00,63.48,63.52,63.44,63.51,20602.0,61.4195,61.4582,61.3808,61.4485,20602.0
2021-09-15 10:25:00,63.5,63.5,63.37,63.41,23669.0,61.4388,61.4388,61.313,61.3517,23669.0
2021-09-15 10:30:00,63.39,63.5,63.39,63.47,19540.0,61.3324,61.4388,61.3324,61.4098,19540.0
2021-09-15 10:35:00,63.48,63.54,63.39,63.39,18491.0,61.4195,61.4775,61.3324,61.3324,18491.0
2021-09-15 10:40:00,63.39,63.39,63.28,63.33,18332.0,61.3324,61.3324,61.2259,61.2743,18332.0
2021-09-15 10:45:00,63.33,63.39,63.29,63.31,15913.0,61.2743,61.3324,61.2356,61.255,15913.0
2021-09-15 10:50:00,63.33,63.38,63.32,63.37,11350.0,61.2743,61.3227,61.2646,61.313,11350.0
2021-09-15 10:55:00,63.38,63.46,63.3,63.45,24228.0,61.3227,61.4001,61.2453,61.3904,24228.0
2021-09-15 11:00:00,63.43,63.47,63.4,63.47,13320.0,61.3711,61.4098,61.3421,61.4098,13320.0
2021-09-15 11:05:00,63.47,63.52,63.45,63.51,15881.0,61.4098,61.4582,61.3904,61.4485,15881.0
2021-09-15 11:10:00,63.52,63.54,63.48,63.53,12490.0,61.4582,61.4775,61.4195,61.4678,12490.0
2021-09-15 11:15:00,63.53,63.57,63.53,63.57,12475.0,61.4678,61.5065,61.4678,61.5065,12475.0
2021-09-15 11:20:00,63.58,63.77,63.56,63.75,18092.0,61.5162,61.7,61.4969,61.6807,18092.0
2021-09-15 11:25:00,63.76,63.83,63.75,63.76,17921.0,61.6904,61.7581,61.6807,61.6904,17921.0
2021-09-15 11:30:00,63.75,63.77,63.67,63.68,29468.0,61.6807,61.7,61.6033,61.613,29468.0
2021-09-15 11:35:00,63.67,63.68,63.62,63.63,12622.0,61.6033,61.613,61.5549,61.5646,12622.0
2021-09-15 11:40:00,63.64,63.66,63.59,63.66,16630.0,61.5743,61.5936,61.5259,61.5936,16630.0
2021-09-15 11:45:00,63.67,63.71,63.62,63.71,12563.0,61.6033,61.642,61.5549,61.642,12563.0
2021-09-15 11:50:00,63.71,63.76,63.69,63.76,8533.0,61.642,61.6904,61.6226,61.6904,8533.0
2021-09-15 11:55:00,63.76,63.82,63.75,63.8,29110.0,61.6904,61.7484,61.6807,61.7291,29110.0
2021-09-15 12:00:00,63.8,63.8,63.7,63.76,15879.0,61.7291,61.7291,61.6323,61.6904,15879.0
2021-09-15 12:05:00,63.75,63.8,63.74,63.78,13727.0,61.6807,61.7291,61.671,61.7097,13727.0
2021-09-15 12:10:00,63.78,63.83,63.78,63.83,11537.0,61.7097,61.7581,61.7097,61.7581,11537.0
2021-09-15 12:15:00,63.83,63.92,63.82,63.9,22782.0,61.7581,61.8452,61.7484,61.8258,22782.0
2021-09-15 12:20:00,63.9,63.93,63.9,63.93,11668.0,61.8258,61.8548,61.8258,61.8548,11668.0
2021-09-15 12:25:00,63.93,63.98,63.92,63.98,8972.0,61.8548,61.9032,61.8452,61.9032,8972.0
2021-09-15 12:30:00,63.98,64.07,63.97,64.05,13827.0,61.9032,61.9903,61.8935,61.971,13827.0
2021-09-15 12:35:00,64.04,64.06,63.99,64.04,10997.0,61.9613,61.9806,61.9129,61.9613,10997.0
2021-09-15 12:40:00,64.05,64.09,64.02,64.07,21462.0,61.971,62.0097,61.9419,61.9903,21462.0
2021-09-15 12:45:00,64.06,64.12,64.05,64.11,15202.0,61.9806,62.0387,61.971,62.029,15202.0
2021-09-15 12:50:00,64.1,64.16,64.08,64.16,10376.0,62.0193,62.0774,62.0,62.0774,10376.0
2021-09-15 12:55:00,64.16,64.29,64.16,64.27,22415.0,62.0774,62.2032,62.0774,62.1838,22415.0
2021-09-15 13:00:00,64.25,64.28,64.19,64.28,17506.0,62.1645,62.1935,62.1064,62.1935,17506.0
2021-09-15 13:05:00,64.28,64.35,64.23,64.23,24067.0,62.1935,62.2612,62.1451,62.1451,24067.0
2021-09-15 13:10:00,64.24,64.29,64.22,64.28,13043.0,62.1548,62.2032,62.1354,62.1935,13043.0
2021-09-15 13:15:00,64.28,64.29,64.22,64.23,14673.0,62.1935,62.2032,62.1354,62.1451,14673.0
2021-09-15 13:20:00,64.22,64.32,64.2,64.32,21772.0,62.1354,62.2322,62.1161,62.2322,21772.0
2021-09-15 13:25:00,64.33,64.37,64.29,64.35,18044.0,62.2419,62.2806,62.2032,62.2612,18044.0
2021-09-15 13:30:00,64.34,64.42,64.34,64.42,18847.0,62.2515,62.3289,62.2515,62.3289,18847.0
2021-09-15 13:35:00,64.41,64.48,64.4,64.45,44260.0,62.3193,62.387,62.3096,62.358,44260.0
2021-09-15 13:40:00,64.45,64.52,64.44,64.5,34767.0,62.358,62.4257,62.3483,62.4063,34767.0
2021-09-15 13:45:00,64.5,64.53,64.48,64.48,23667.0,62.4063,62.4354,62.387,62.387,23667.0
2021-09-15 13:50:00,64.48,64.62,64.46,64.55,36913.0,62.387,62.5225,62.3676,62.4547,36913.0
2021-09-15 13:55:00,64.56,64.56,64.39,64.39,22958.0,62.4644,62.4644,62.2999,62.2999,22958.0
2021-09-15 14:00:00,64.41,64.43,64.34,64.4,20710.0,62.3193,62.3386,62.2515,62.3096,20710.0
2021-09-15 14:05:00,64.43,64.45,64.42,64.42,12069.0,62.3386,62.358,62.3289,62.3289,12069.0
2021-09-15 14:10:00,64.42,64.44,64.34,64.34,9884.0,62.3289,62.3483,62.2515,62.2515,9884.0
2021-09-15 14:15:00,64.34,64.36,64.24,64.27,17143.0,62.2515,62.2709,62.1548,62.1838,17143.0
2021-09-15 14:20:00,64.29,64.34,64.28,64.3,17978.0,62.2032,62.2515,62.1935,62.2128,17978.0
2021-09-15 14:25:00,64.3,64.32,64.23,64.24,17852.0,62.2128,62.2322,62.1451,62.1548,17852.0
2021-09-15 14:30:00,64.24,64.25,64.16,64.17,36951.0,62.1548,62.1645,62.0774,62.0871,36951.0
2021-09-15 14:35:00,64.17,64.19,64.12,64.12,24887.0,62.0871,62.1064,62.0387,62.0387,24887.0
2021-09-15 14:40:00,64.11,64.25,64.11,64.24,28210.0,62.029,62.1645,62.029,62.1548,28210.0
2021-09-15 14:45:00,64.27,64.34,64.26,64.33,25442.0,62.1838,62.2515,62.1741,62.2419,25442.0
2021-09-15 14:50:00,64.34,64.43,64.33,64.42,15546.0,62.2515,62.3386,62.2419,62.3289,15546.0
2021-09-15 14:55:00,64.42,64.46,64.38,64.45,43095.0,62.3289,62.3676,62.2902,62.358,43095.0
2021-09-15 15:00:00,64.45,64.52,64.43,64.52,73495.0,62.358,62.4257,62.3386,62.4257,73495.0
2021-09-15 15:05:00,64.53,64.6,64.5,64.6,17182.0,62.4354,62.5031,62.4063,62.5031,17182.0
2021-09-15 15:10:00,64.59,64.6,64.53,64.59,21761.0,62.4934,62.5031,62.4354,62.4934,21761.0
2021-09-15 15:15:00,64.6,64.63,64.54,64.61,24721.0,62.5031,62.5321,62.445,62.5128,24721.0
2021-09-15 15:20:00,64.61,64.74,64.59,64.73,40843.0,62.5128,62.6386,62.4934,62.6289,40843.0
2021-09-15 15:25:00,64.73,64.77,64.68,64.76,44910.0,62.6289,62.6676,62.5805,62.6579,44910.0
2021-09-15 15:30:00,64.76,64.78,64.75,64.76,65989.0,62.6579,62.6773,62.6482,62.6579,65989.0
2021-09-15 15:35:00,64.75,64.84,64.74,64.83,49631.0,62.6482,62.7353,62.6386,62.7256,49631.0
2021-09-15 15:40:00,64.84,64.84,64.72,64.72,71490.0,62.7353,62.7353,62.6192,62.6192,71490.0
2021-09-15 15:45:00,64.72,64.82,64.61,64.66,193836.0,62.6192,62.716,62.5128,62.5612,193836.0
2021-09-15 15:50:00,64.71,64.73,64.55,64.56,88660.0,62.6095,62.6289,62.4547,62.4644,88660.0
2021-09-15 15:55:00,64.56,64.65,64.53,64.61,172129.0,62.4644,62.5515,62.4354,62.5128,172129.0
2021-09-16 09:30:00,64.5,65.3,64.47,65.27,101265.0,62.4063,63.1804,62.3773,63.1514,101265.0
2021-09-16 09:35:00,65.24,65.39,65.08,65.15,45090.0,63.1223,63.2675,62.9675,63.0352,45090.0
2021-09-16 09:40:00,65.08,65.08,64.69,64.76,16387.0,62.9675,62.9675,62.5902,62.6579,16387.0
2021-09-16 09:45:00,64.79,64.83,64.62,64.73,29171.0,62.6869,62.7256,62.5225,62.6289,29171.0
2021-09-16 09:50:00,64.73,64.93,64.63,64.64,26322.0,62.6289,62.8224,62.5321,62.5418,26322.0
2021-09-16 09:55:00,64.66,64.66,64.32,64.41,35910.0,62.5612,62.5612,62.2322,62.3193,35910.0
2021-09-16 10:00:00,64.39,64.39,64.25,64.28,20639.0,62.2999,62.2999,62.1645,62.1935,20639.0
2021-09-16 10:05:00,64.26,64.27,64.0,64.08,21333.0,62.1741,62.1838,61.9226,62.0,21333.0
2021-09-16 10:10:00,64.09,64.13,63.96,64.13,38323.0,62.0097,62.0484,61.8839,62.0484,38323.0
2021-09-16 10:15:00,64.13,64.24,64.1,64.16,25988.0,62.0484,62.1548,62.0193,62.0774,25988.0
2021-09-16 10:20:00,64.16,64.19,64.11,64.13,20318.0,62.0774,62.1064,62.029,62.0484,20318.0
2021-09-16 10:25:00,64.14,64.33,64.1,64.29,38190.0,62.058,62.2419,62.0193,62.2032,38190.0
2021-09-16 10:30:00,64.31,64.5,64.29,64.47,35079.0,62.2225,62.4063,62.2032,62.3773,35079.0
2021-09-16 10:35:00,64.48,64.54,64.45,64.53,33254.0,62.387,62.445,62.358,62.4354,33254.0
2021-09-16 10:40:00,64.53,64.55,64.47,64.53,37802.0,62.4354,62.4547,62.3773,62.4354,37802.0
2021-09-16 10:45:00,64.52,64.63,64.46,64.47,17904.0,62.4257,62.5321,62.3676,62.3773,17904.0
2021-09-16 10:50:00,64.45,64.45,64.21,64.24,12626.0,62.358,62.358,62.1258,62.1548,12626.0
2021-09-16 10:55:00,64.24,64.45,64.24,64.42,18807.0,62.1548,62.358,62.1548,62.3289,18807.0
2021-09-16 11:00:00,64.42,64.54,64.42,64.52,18430.0,62.3289,62.445,62.3289,62.4257,18430.0
2021-09-16 11:05:00,64.53,64.54,64.36,64.39,117275.0,62.4354,62.445,62.2709,62.2999,117275.0
2021-09-16 11:10:00,64.39,64.53,64.39,64.53,17077.0,62.2999,62.4354,62.2999,62.4354,17077.0
2021-09-16 11:15:00,64.54,64.54,64.31,64.31,7697.0,62.445,62.445,62.2225,62.2225,7697.0
2021-09-16 11:20:00,64.31,64.47,64.3,64.47,8848.0,62.2225,62.3773,62.2128,62.3773,8848.0
2021-09-16 11:25:00,64.47,64.57,64.46,64.55,15613.0,62.3773,62.4741,62.3676,62.4547,15613.0
2021-09-16 11:30:00,64.56,64.64,64.56,64.63,12730.0,62.4644,62.5418,62.4644,62.5321,12730.0
2021-09-16 11:35:00,64.62,64.71,64.59,64.7,277172.0,62.5225,62.6095,62.4934,62.5999,277172.0
2021-09-16 11:40:00,64.7,64.78,64.68,64.71,20514.0,62.5999,62.6773,62.5805,62.6095,20514.0
2021-09-16 11:45:00,64.7,64.78,64.7,64.75,10896.0,62.5999,62.6773,62.5999,62.6482,10896.0
2021-09-16 11:50:00,64.75,64.81,64.74,64.77,15909.0,62.6482,62.7063,62.6386,62.6676,15909.0
2021-09-16 11:55:00,64.76,64.91,64.75,64.91,34837.0,62.6579,62.803,62.6482,62.803,34837.0
2021-09-16 12:00:00,64.91,64.92,64.77,64.8,25230.0,62.803,62.8127,62.6676,62.6966,25230.0
2021-09-16 12:05:00,64.79,64.88,64.79,64.88,17640.0,62.6869,62.774,62.6869,62.774,17640.0
2021-09-16 12:10:00,64.88,64.88,64.8,64.86,27128.0,62.774,62.774,62.6966,62.7547,27128.0
2021-09-16 12:15:00,64.86,65.04,64.85,65.02,119111.0,62.7547,62.9288,62.745,62.9095,119111.0
2021-09-16 12:20:00,65.03,65.12,65.01,65.12,32960.0,62.9191,63.0062,62.8998,63.0062,32960.0
2021-09-16 12:25:00,65.11,65.19,65.09,65.18,67203.0,62.9965,63.0739,62.9772,63.0643,67203.0
2021-09-16 12:30:00,65.18,66.14,65.17,65.8,640359.0,63.0643,63.9931,63.0546,63.6641,640359.0
2021-09-16 12:35:00,65.78,65.88,65.32,65.34,287610.0,63.6448,63.7416,63.1997,63.2191,287610.0
2021-09-16 12:40:00,65.34,65.41,65.16,65.29,64663.0,63.2191,63.2868,63.0449,63.1707,64663.0
2021-09-16 12:45:00,65.29,65.62,65.27,65.57,58908.0,63.1707,63.49,63.1514,63.4416,58908.0
2021-09-16 12:50:00,65.56,65.59,65.22,65.31,32752.0,63.4319,63.461,63.103,63.1901,32752.0
2021-09-16 12:55:00,65.31,65.38,65.24,65.33,34245.0,63.1901,63.2578,63.1223,63.2094,34245.0
2021-09-16 13:00:00,65.31,65.35,65.24,65.34,33108.0,63.1901,63.2288,63.1223,63.2191,33108.0
2021-09-16 13:05:00,65.34,65.35,65.21,65.3,27129.0,63.2191,63.2288,63.0933,63.1804,27129.0
2021-09-16 13:10:00,65.31,65.44,65.28,65.44,34824.0,63.1901,63.3158,63.161,63.3158,34824.0
2021-09-16 13:15:00,65.45,65.47,65.4,65.43,32261.0,63.3255,63.3449,63.2771,63.3062,32261.0
2021-09-16 13:20:00,65.43,65.66,65.41,65.64,40016.0,63.3062,63.5287,63.2868,63.5093,40016.0
2021-09-16 13:25:00,65.65,65.72,65.56,65.58,19838.0,63.519,63.5867,63.4319,63.4513,19838.0
2021-09-16 13:30:00,65.57,65.63,65.46,65.46,31407.0,63.4416,63.4997,63.3352,63.3352,31407.0
2021-09-16 13:35:00,65.47,65.53,65.46,65.48,23661.0,63.3449,63.4029,63.3352,63.3545,23661.0
2021-09-16 13:40:00,65.48,65.57,65.47,65.52,97616.0,63.3545,63.4416,63.3449,63.3932,97616.0
2021-09-16 13:45:00,65.51,65.66,65.49,65.63,20200.0,63.3836,63.5287,63.3642,63.4997,20200.0
2021-09-16 13:50:00,65.64,65.71,65.61,65.71,21758.0,63.5093,63.5771,63.4803,63.5771,21758.0
2021-09-16 13:55:00,65.7,65.78,65.67,65.72,28271.0,63.5674,63.6448,63.5384,63.5867,28271.0
2021-09-16 14:00:00,65.72,65.77,65.69,65.75,17035.0,63.5867,63.6351,63.5577,63.6158,17035.0
2021-09-16 14:05:00,65.76,65.76,65.65,65.72,16263.0,63.6254,63.6254,63.519,63.5867,16263.0
2021-09-16 14:10:00,65.72,65.83,65.72,65.77,63555.0,63.5867,63.6932,63.5867,63.6351,63555.0
2021-09-16 14:15:00,65.78,65.89,65.77,65.86,35848.0,63.6448,63.7512,63.6351,63.7222,35848.0
2021-09-16 14:20:00,65.87,66.04,65.85,66.03,49269.0,63.7319,63.8964,63.7125,63.8867,49269.0
2021-09-16 14:25:00,66.03,66.29,66.02,66.29,33873.0,63.8867,64.1382,63.877,64.1382,33873.0
2021-09-16 14:30:00,66.29,66.42,66.22,66.26,52832.0,64.1382,64.264,64.0705,64.1092,52832.0
2021-09-16 14:35:00,66.24,66.29,66.11,66.12,33020.0,64.0899,64.1382,63.9641,63.9738,33020.0
2021-09-16 14:40:00,66.1,66.21,66.07,66.21,45872.0,63.9544,64.0608,63.9254,64.0608,45872.0
2021-09-16 14:45:00,66.23,66.37,66.21,66.37,62366.0,64.0802,64.2156,64.0608,64.2156,62366.0
2021-09-16 14:50:00,66.36,66.46,66.32,66.42,34758.0,64.206,64.3027,64.1673,64.264,34758.0
2021-09-16 14:55:00,66.42,66.55,66.41,66.5,31269.0,64.264,64.3898,64.2543,64.3414,31269.0
2021-09-16 15:00:00,66.49,66.55,66.32,66.36,40402.0,64.3318,64.3898,64.1673,64.206,40402.0
2021-09-16 15:05:00,66.36,66.42,66.29,66.39,28594.0,64.206,64.264,64.1382,64.235,28594.0
2021-09-16 15:10:00,66.4,66.45,66.34,66.44,21779.0,64.2447,64.293,64.1866,64.2834,21779.0
2021-09-16 15:15:00,66.43,66.58,66.39,66.43,45420.0,64.2737,64.4188,64.235,64.2737,45420.0
2021-09-16 15:20:00,66.45,66.48,66.33,66.37,31435.0,64.293,64.3221,64.1769,64.2156,31435.0
2021-09-16 15:25:00,66.36,66.42,66.33,66.39,41213.0,64.206,64.264,64.1769,64.235,41213.0
2021-09-16 15:30:00,66.38,66.56,66.38,66.45,75295.0,64.2253,64.3995,64.2253,64.293,75295.0
2021-09-16 15:35:00,66.46,66.51,66.31,66.48,88946.0,64.3027,64.3511,64.1576,64.3221,88946.0
2021-09-16 15:40:00,66.48,66.54,66.45,66.51,62738.0,64.3221,64.3801,64.293,64.3511,62738.0
2021-09-16 15:45:00,66.51,66.57,66.37,66.42,88232.0,64.3511,64.4092,64.2156,64.264,88232.0
2021-09-16 15:50:00,66.42,66.6,66.42,66.6,102777.0,64.264,64.4382,64.264,64.4382,102777.0
2021-09-16 15:55:00,66.6,66.66,66.53,66.65,287393.0,64.4382,64.4962,64.3705,64.4866,287393.0
2021-09-17 09:30:00,66.66,67.0,66.64,66.76,82846.0,64.4962,64.8252,64.4769,64.593,82846.0
2021-09-17 09:35:00,66.84,66.92,66.7,66.72,26433.0,64.6704,64.7478,64.5349,64.5543,26433.0
2021-09-17 09:40:00,66.68,66.99,66.67,66.92,43563.0,64.5156,64.8155,64.5059,64.7478,43563.0
2021-09-17 09:45:00,66.95,67.05,66.7,66.75,15275.0,64.7768,64.8736,64.5349,64.5833,15275.0
2021-09-17 09:50:00,66.66,66.76,66.48,66.55,20387.0,64.4962,64.593,64.3221,64.3898,20387.0
2021-09-17 09:55:00,66.54,66.6,66.41,66.48,18331.0,64.3801,64.4382,64.2543,64.3221,18331.0
2021-09-17 10:00:00,66.56,66.6,66.28,66.33,23504.0,64.3995,64.4382,64.1286,64.1769,23504.0
2021-09-17 10:05:00,66.34,66.57,66.32,66.55,20336.0,64.1866,64.4092,64.1673,64.3898,20336.0
2021-09-17 10:10:00,66.53,66.55,66.35,66.37,18944.0,64.3705,64.3898,64.1963,64.2156,18944.0
2021-09-17 10:15:00,66.36,66.37,66.27,66.31,18895.0,64.206,64.2156,64.1189,64.1576,18895.0
2021-09-17 10:20:00,66.31,66.31,66.21,66.24,22185.0,64.1576,64.1576,64.0608,64.0899,22185.0
2021-09-17 10:25:00,66.22,66.35,66.17,66.29,17404.0,64.0705,64.1963,64.0221,64.1382,17404.0
2021-09-17 10:30:00,66.27,66.28,66.11,66.26,12132.0,64.1189,64.1286,63.9641,64.1092,12132.0
2021-09-17 10:35:00,66.27,66.28,66.17,66.21,13671.0,64.1189,64.1286,64.0221,64.0608,13671.0
2021-09-17 10:40:00,66.2,66.31,66.16,66.29,10293.0,64.0512,64.1576,64.0125,64.1382,10293.0
2021-09-17 10:45:00,66.28,66.31,66.22,66.31,11653.0,64.1286,64.1576,64.0705,64.1576,11653.0
2021-09-17 10:50:00,66.28,66.41,66.28,66.4,16099.0,64.1286,64.2543,64.1286,64.2447,16099.0
2021-09-17 10:55:00,66.4,66.56,66.38,66.55,16397.0,64.2447,64.3995,64.2253,64.3898,16397.0
2021-09-17 11:00:00,66.54,66.54,66.35,66.38,11065.0,64.3801,64.3801,64.1963,64.2253,11065.0
2021-09-17 11:05:00,66.37,66.38,66.3,66.32,13230.0,64.2156,64.2253,64.1479,64.1673,13230.0
2021-09-17 11:10:00,66.31,66.44,66.28,66.44,14937.0,64.1576,64.2834,64.1286,64.2834,14937.0
2021-09-17 11:15:00,66.45,66.64,66.45,66.6,12849.0,64.293,64.4769,64.293,64.4382,12849.0
2021-09-17 11:20:00,66.61,66.64,66.56,66.57,6130.0,64.4479,64.4769,64.3995,64.4092,6130.0
2021-09-17 11:25:00,66.55,66.58,66.39,66.42,16119.0,64.3898,64.4188,64.235,64.264,16119.0
2021-09-17 11:30:00,66.41,66.44,66.3,66.32,22635.0,64.2543,64.2834,64.1479,64.1673,22635.0
2021-09-17 11:35:00,66.32,66.37,66.31,66.34,12801.0,64.1673,64.2156,64.1576,64.1866,12801.0
2021-09-17 11:40:00,66.33,66.41,66.33,66.38,12636.0,64.1769,64.2543,64.1769,64.2253,12636.0
2021-09-17 11:45:00,66.39,66.52,66.39,66.47,15501.0,64.235,64.3608,64.235,64.3124,15501.0
2021-09-17 11:50:00,66.47,66.48,66.35,66.36,11984.0,64.3124,64.3221,64.1963,64.206,11984.0
2021-09-17 11:55:00,66.37,66.48,66.36,66.46,8545.0,64.2156,64.3221,64.206,64.3027,8545.0
2021-09-17 12:00:00,66.45,66.51,66.42,66.51,8978.0,64.293,64.3511,64.264,64.3511,8978.0
2021-09-17 12:05:00,66.51,66.54,66.47,66.53,8746.0,64.3511,64.3801,64.3124,64.3705,8746.0
2021-09-17 12:10:00,66.53,66.57,66.47,66.47,14490.0,64.3705,64.4092,64.3124,64.3124,14490.0
2021-09-17 12:15:00,66.48,66.51,66.4,66.48,32552.0,64.3221,64.3511,64.2447,64.3221,32552.0
2021-09-17 12:20:00,66.48,66.66,66.47,66.66,18617.0,64.3221,64.4962,64.3124,64.4962,18617.0
2021-09-17 12:25:00,66.65,66.7,66.61,66.63,17319.0,64.4866,64.5349,64.4479,64.4672,17319.0
2021-09-17 12:30:00,66.63,66.74,66.62,66.7,17594.0,64.4672,64.5736,64.4575,64.5349,17594.0
2021-09-17 12:35:00,66.7,66.74,66.69,66.72,12525.0,64.5349,64.5736,64.5253,64.5543,12525.0
2021-09-17 12:40:00,66.73,66.74,66.53,66.61,13546.0,64.564,64.5736,64.3705,64.4479,13546.0
2021-09-17 12:45:00,66.59,66.61,66.55,66.55,8074.0,64.4285,64.4479,64.3898,64.3898,8074.0
2021-09-17 12:50:00,66.55,66.56,66.42,66.43,12142.0,64.3898,64.3995,64.264,64.2737,12142.0
2021-09-17 12:55:00,66.4,66.42,66.34,66.35,9817.0,64.2447,64.264,64.1866,64.1963,9817.0
2021-09-17 13:00:00,66.35,66.36,66.22,66.23,9053.0,64.1963,64.206,64.0705,64.0802,9053.0
2021-09-17 13:05:00,66.23,66.31,66.2,66.2,7678.0,64.0802,64.1576,64.0512,64.0512,7678.0
2021-09-17 13:10:00,66.2,66.25,66.2,66.22,8390.0,64.0512,64.0995,64.0512,64.0705,8390.0
2021-09-17 13:15:00,66.22,66.25,66.13,66.15,9454.0,64.0705,64.0995,63.9834,64.0028,9454.0
2021-09-17 13:20:00,66.14,66.15,66.02,66.05,13579.0,63.9931,64.0028,63.877,63.906,13579.0
2021-09-17 13:25:00,66.05,66.18,66.0,66.17,20724.0,63.906,64.0318,63.8577,64.0221,20724.0
2021-09-17 13:30:00,66.17,66.24,66.17,66.22,18857.0,64.0221,64.0899,64.0221,64.0705,18857.0
2021-09-17 13:35:00,66.23,66.31,66.18,66.3,13913.0,64.0802,64.1576,64.0318,64.1479,13913.0
2021-09-17 13:40:00,66.3,66.3,66.22,66.24,8168.0,64.1479,64.1479,64.0705,64.0899,8168.0
2021-09-17 13:45:00,66.26,66.28,66.16,66.18,11707.0,64.1092,64.1286,64.0125,64.0318,11707.0
2021-09-17 13:50:00,66.16,66.19,66.14,66.18,9172.0,64.0125,64.0415,63.9931,64.0318,9172.0
2021-09-17 13:55:00,66.18,66.32,66.18,66.31,11084.0,64.0318,64.1673,64.0318,64.1576,11084.0
2021-09-17 14:00:00,66.3,66.32,66.22,66.28,14587.0,64.1479,64.1673,64.0705,64.1286,14587.0
2021-09-17 14:05:00,66.28,66.29,66.22,66.24,14095.0,64.1286,64.1382,64.0705,64.0899,14095.0
2021-09-17 14:10:00,66.25,66.29,66.21,66.26,22491.0,64.0995,64.1382,64.0608,64.1092,22491.0
2021-09-17 14:15:00,66.26,66.27,66.22,66.26,8931.0,64.1092,64.1189,64.0705,64.1092,8931.0
2021-09-17 14:20:00,66.27,66.34,66.26,66.33,11805.0,64.1189,64.1866,64.1092,64.1769,11805.0
2021-09-17 14:25:00,66.32,66.36,66.25,66.27,14366.0,64.1673,64.206,64.0995,64.1189,14366.0
2021-09-17 14:30:00,66.26,66.3,66.24,66.24,14286.0,64.1092,64.1479,64.0899,64.0899,14286.0
2021-09-17 14:35:00,66.23,66.28,66.15,66.27,18932.0,64.0802,64.1286,64.0028,64.1189,18932.0
2021-09-17 14:40:00,66.27,66.39,66.27,66.39,14430.0,64.1189,64.235,64.1189,64.235,14430.0
2021-09-17 14:45:00,66.39,66.44,66.38,66.43,11175.0,64.235,64.2834,64.2253,64.2737,11175.0
2021-09-17 14:50:00,66.45,66.47,66.42,66.43,13199.0,64.293,64.3124,64.264,64.2737,13199.0
2021-09-17 14:55:00,66.44,66.46,66.4,66.41,12780.0,64.2834,64.3027,64.2447,64.2543,12780.0
2021-09-17 15:00:00,66.42,66.52,66.41,66.52,15727.0,64.264,64.3608,64.2543,64.3608,15727.0
2021-09-17 15:05:00,66.52,66.52,66.44,66.44,9740.0,64.3608,64.3608,64.2834,64.2834,9740.0
2021-09-17 15:10:00,66.44,66.47,66.37,66.39,14720.0,64.2834,64.3124,64.2156,64.235,14720.0
2021-09-17 15:15:00,66.39,66.43,66.35,66.42,16608.0,64.235,64.2737,64.1963,64.264,16608.0
2021-09-17 15:20:00,66.43,66.47,66.41,66.47,20834.0,64.2737,64.3124,64.2543,64.3124,20834.0
2021-09-17 15:25:00,66.46,66.46,66.21,66.26,20199.0,64.3027,64.3027,64.0608,64.1092,20199.0
2021-09-17 15:30:00,66.26,66.34,66.25,66.33,21548.0,64.1092,64.1866,64.0995,64.1769,21548.0
2021-09-17 15:35:00,66.31,66.33,66.25,66.27,24789.0,64.1576,64.1769,64.0995,64.1189,24789.0
2021-09-17 15:40:00,66.28,66.3,66.22,66.26,38335.0,64.1286,64.1479,64.0705,64.1092,38335.0
2021-09-17 15:45:00,66.27,66.28,66.06,66.06,70730.0,64.1189,64.1286,63.9157,63.9157,70730.0
2021-09-17 15:50:00,66.08,66.4,66.06,66.38,113179.0,63.9351,64.2447,63.9157,64.2253,113179.0
2021-09-17 15:55:00,66.38,66.57,66.36,66.47,256846.0,64.2253,64.4092,64.206,64.3124,256846.0
2021-09-20 09:30:00,64.02,64.46,62.22,63.65,336717.0,61.9419,62.3676,60.2004,61.5839,336717.0
2021-09-20 09:35:00,63.63,63.94,63.18,63.4,154796.0,61.5646,61.8645,61.1292,61.3421,154796.0
2021-09-20 09:40:00,63.5,63.57,63.25,63.52,70027.0,61.4388,61.5065,61.1969,61.4582,70027.0
2021-09-20 09:45:00,63.57,63.62,63.25,63.52,64032.0,61.5065,61.5549,61.1969,61.4582,64032.0
2021-09-20 09:50:00,63.47,63.58,63.2,63.4,62074.0,61.4098,61.5162,61.1485,61.3421,62074.0
2021-09-20 09:55:00,63.37,63.38,62.96,63.17,79179.0,61.313,61.3227,60.9163,61.1195,79179.0
2021-09-20 10:00:00,63.17,63.18,62.89,63.0,72107.0,61.1195,61.1292,60.8486,60.955,72107.0
2021-09-20 10:05:00,62.98,63.44,62.95,63.17,68181.0,60.9357,61.3808,60.9067,61.1195,68181.0
2021-09-20 10:10:00,63.19,63.42,63.1,63.35,37640.0,61.1389,61.3614,61.0518,61.2937,37640.0
2021-09-20 10:15:00,63.32,63.37,63.15,63.17,39933.0,61.2646,61.313,61.1002,61.1195,39933.0
2021-09-20 10:20:00,63.15,63.23,62.87,62.91,65330.0,61.1002,61.1776,60.8293,60.868,65330.0
2021-09-20 10:25:00,62.93,63.07,62.85,62.98,53007.0,60.8873,61.0228,60.8099,60.9357,53007.0
2021-09-20 10:30:00,62.97,63.1,62.65,62.85,84443.0,60.926,61.0518,60.6164,60.8099,84443.0
2021-09-20 10:35:00,62.82,63.09,62.82,63.08,100289.0,60.7809,61.0421,60.7809,61.0324,100289.0
2021-09-20 10:40:00,63.06,63.11,62.95,62.97,97454.0,61.0131,61.0615,60.9067,60.926,97454.0
2021-09-20 10:45:00,62.97,63.12,62.91,63.02,86826.0,60.926,61.0711,60.868,60.9744,86826.0
2021-09-20 10:50:00,63.01,63.06,62.49,62.55,198380.0,60.9647,61.0131,60.4616,60.5196,198380.0
2021-09-20 10:55:00,62.54,62.54,62.04,62.16,48571.0,60.51,60.51,60.0262,60.1423,48571.0
2021-09-20 11:00:00,62.16,62.3,62.03,62.3,68245.0,60.1423,60.2778,60.0165,60.2778,68245.0
2021-09-20 11:05:00,62.24,62.41,62.2,62.25,58649.0,60.2197,60.3842,60.181,60.2294,58649.0
2021-09-20 11:10:00,62.27,62.43,62.17,62.43,38747.0,60.2487,60.4035,60.152,60.4035,38747.0
2021-09-20 11:15:00,62.4,62.42,62.24,62.41,85483.0,60.3745,60.3939,60.2197,60.3842,85483.0
2021-09-20 11:20:00,62.43,62.49,62.37,62.47,53829.0,60.4035,60.4616,60.3455,60.4422,53829.0
2021-09-20 11:25:00,62.46,62.56,62.1,62.22,49235.0,60.4326,60.5293,60.0842,60.2004,49235.0
2021-09-20 11:30:00,62.22,62.23,61.96,62.1,46980.0,60.2004,60.21,59.9488,60.0842,46980.0
2021-09-20 11:35:00,62.1,62.16,61.83,61.88,105533.0,60.0842,60.1423,59.823,59.8714,105533.0
2021-09-20 11:40:00,61.88,62.0,61.73,61.8,62276.0,59.8714,59.9875,59.7263,59.794,62276.0
2021-09-20 11:45:00,61.76,61.76,61.55,61.69,69015.0,59.7553,59.7553,59.5521,59.6876,69015.0
2021-09-20 11:50:00,61.68,61.68,61.33,61.47,98073.0,59.6779,59.6779,59.3392,59.4747,98073.0
2021-09-20 11:55:00,61.47,61.64,61.46,61.55,58559.0,59.4747,59.6392,59.465,59.5521,58559.0
2021-09-20 12:00:00,61.54,61.54,61.18,61.28,60791.0,59.5424,59.5424,59.1941,59.2909,60791.0
2021-09-20 12:05:00,61.3,61.3,61.23,61.25,34129.0,59.3102,59.3102,59.2425,59.2618,34129.0
2021-09-20 12:10:00,61.26,61.53,61.19,61.4,53458.0,59.2715,59.5328,59.2038,59.407,53458.0
2021-09-20 12:15:00,61.35,61.46,61.35,61.42,14933.0,59.3586,59.465,59.3586,59.4263,14933.0
2021-09-20 12:20:00,61.4,61.44,61.15,61.2,54448.0,59.407,59.4457,59.1651,59.2135,54448.0
2021-09-20 12:25:00,61.23,61.36,61.2,61.31,61013.0,59.2425,59.3683,59.2135,59.3199,61013.0
2021-09-20 12:30:00,61.31,61.4,61.19,61.19,119115.0,59.3199,59.407,59.2038,59.2038,119115.0
2021-09-20 12:35:00,61.19,61.45,61.19,61.4,114904.0,59.2038,59.4553,59.2038,59.407,114904.0
2021-09-20 12:40:00,61.41,61.46,61.21,61.26,46116.0,59.4166,59.465,59.2231,59.2715,46116.0
2021-09-20 12:45:00,61.27,61.31,61.15,61.19,48220.0,59.2812,59.3199,59.1651,59.2038,48220.0
2021-09-20 12:50:00,61.17,61.43,61.17,61.18,35530.0,59.1844,59.436,59.1844,59.1941,35530.0
2021-09-20 12:55:00,61.16,61.3,61.15,61.28,81146.0,59.1748,59.3102,59.1651,59.2909,81146.0
2021-09-20 13:00:00,61.28,61.41,61.25,61.35,79735.0,59.2909,59.4166,59.2618,59.3586,79735.0
2021-09-20 13:05:00,61.36,61.43,61.29,61.3,76860.0,59.3683,59.436,59.3005,59.3102,76860.0
2021-09-20 13:10:00,61.32,61.42,61.25,61.38,113373.0,59.3296,59.4263,59.2618,59.3876,113373.0
2021-09-20 13:15:00,61.37,61.67,61.36,61.65,66144.0,59.3779,59.6682,59.3683,59.6489,66144.0
2021-09-20 13:20:00,61.67,61.68,61.48,61.58,93616.0,59.6682,59.6779,59.4844,59.5811,93616.0
2021-09-20 13:25:00,61.58,61.67,61.5,61.66,86252.0,59.5811,59.6682,59.5037,59.6585,86252.0
2021-09-20 13:30:00,61.66,61.68,61.46,61.54,84729.0,59.6585,59.6779,59.465,59.5424,84729.0
2021-09-20 13:35:00,61.54,61.82,61.54,61.82,55737.0,59.5424,59.8133,59.5424,59.8133,55737.0
2021-09-20 13:40:00,61.83,61.9,61.61,61.63,77092.0,59.823,59.8907,59.6102,59.6295,77092.0
2021-09-20 13:45:00,61.64,61.84,61.64,61.79,101274.0,59.6392,59.8327,59.6392,59.7843,101274.0
2021-09-20 13:50:00,61.77,61.86,61.74,61.75,139094.0,59.765,59.852,59.7359,59.7456,139094.0
2021-09-20 13:55:00,61.73,61.73,61.33,61.6,121662.0,59.7263,59.7263,59.3392,59.6005,121662.0
2021-09-20 14:00:00,61.63,61.7,61.51,61.69,45348.0,59.6295,59.6972,59.5134,59.6876,45348.0
2021-09-20 14:05:00,61.71,61.71,61.55,61.57,57507.0,59.7069,59.7069,59.5521,59.5715,57507.0
2021-09-20 14:10:00,61.56,61.63,61.4,61.5,62546.0,59.5618,59.6295,59.407,59.5037,62546.0
2021-09-20 14:15:00,61.5,61.5,61.36,61.46,52083.0,59.5037,59.5037,59.3683,59.465,52083.0
2021-09-20 14:20:00,61.44,61.58,61.43,61.47,75196.0,59.4457,59.5811,59.436,59.4747,75196.0
2021-09-20 14:25:00,61.46,61.5,61.29,61.39,55047.0,59.465,59.5037,59.3005,59.3973,55047.0
2021-09-20 14:30:00,61.39,61.51,61.35,61.48,71602.0,59.3973,59.5134,59.3586,59.4844,71602.0
2021-09-20 14:35:00,61.47,61.48,61.33,61.4,47531.0,59.4747,59.4844,59.3392,59.407,47531.0
2021-09-20 14:40:00,61.43,61.56,61.43,61.47,46747.0,59.436,59.5618,59.436,59.4747,46747.0
2021-09-20 14:45:00,61.47,61.63,61.34,61.42,59825.0,59.4747,59.6295,59.3489,59.4263,59825.0
2021-09-20 14:50:00,61.42,61.55,61.29,61.3,40373.0,59.4263,59.5521,59.3005,59.3102,40373.0
2021-09-20 14:55:00,61.31,61.76,61.31,61.37,560835.0,59.3199,59.7553,59.3199,59.3779,560835.0
2021-09-20 15:00:00,61.39,61.62,61.35,61.62,50020.0,59.3973,59.6198,59.3586,59.6198,50020.0
2021-09-20 15:05:00,61.61,61.61,61.37,61.45,38211.0,59.6102,59.6102,59.3779,59.4553,38211.0
2021-09-20 15:10:00,61.45,61.49,61.36,61.36,37425.0,59.4553,59.494,59.3683,59.3683,37425.0
2021-09-20 15:15:00,61.38,61.49,61.33,61.41,46313.0,59.3876,59.494,59.3392,59.4166,46313.0
2021-09-20 15:20:00,61.39,61.6,61.39,61.59,34805.0,59.3973,59.6005,59.3973,59.5908,34805.0
2021-09-20 15:25:00,61.59,61.83,61.53,61.82,76687.0,59.5908,59.823,59.5328,59.8133,76687.0
2021-09-20 15:30:00,61.81,61.93,61.7,61.84,78241.0,59.8037,59.9198,59.6972,59.8327,78241.0
2021-09-20 15:35:00,61.86,61.95,61.81,61.83,63415.0,59.852,59.9391,59.8037,59.823,63415.0
2021-09-20 15:40:00,61.82,61.89,61.72,61.8,64075.0,59.8133,59.8811,59.7166,59.794,64075.0
2021-09-20 15:45:00,61.8,62.06,61.8,62.03,137499.0,59.794,60.0455,59.794,60.0165,137499.0
2021-09-20 15:50:00,62.02,62.27,62.0,62.16,169263.0,60.0068,60.2487,59.9875,60.1423,169263.0
2021-09-20 15:55:00,62.17,62.51,62.17,62.48,385267.0,60.152,60.4809,60.152,60.4519,385267.0
2021-09-21 09:30:00,63.36,63.6,62.87,63.37,60395.0,61.3033,61.5356,60.8293,61.313,60395.0
2021-09-21 09:35:00,63.32,63.6,63.26,63.46,51600.0,61.2646,61.5356,61.2066,61.4001,51600.0
2021-09-21 09:40:00,63.43,63.75,63.35,63.5,39055.0,61.3711,61.6807,61.2937,61.4388,39055.0
2021-09-21 09:45:00,63.51,63.82,63.51,63.82,27860.0,61.4485,61.7484,61.4485,61.7484,27860.0
2021-09-21 09:50:00,63.82,63.93,63.58,63.66,55944.0,61.7484,61.8548,61.5162,61.5936,55944.0
2021-09-21 09:55:00,63.66,63.77,63.37,63.5,32595.0,61.5936,61.7,61.313,61.4388,32595.0
2021-09-21 10:00:00,63.49,63.74,63.38,63.74,39108.0,61.4291,61.671,61.3227,61.671,39108.0
2021-09-21 10:05:00,63.76,63.94,63.64,63.75,44274.0,61.6904,61.8645,61.5743,61.6807,44274.0
2021-09-21 10:10:00,63.76,63.96,63.66,63.72,44043.0,61.6904,61.8839,61.5936,61.6517,44043.0
2021-09-21 10:15:00,63.71,63.83,63.57,63.71,25713.0,61.642,61.7581,61.5065,61.642,25713.0
2021-09-21 10:20:00,63.73,63.81,63.59,63.59,33998.0,61.6613,61.7387,61.5259,61.5259,33998.0
2021-09-21 10:25:00,63.6,63.6,63.16,63.37,24983.0,61.5356,61.5356,61.1098,61.313,24983.0
2021-09-21 10:30:00,63.37,63.53,63.31,63.51,20846.0,61.313,61.4678,61.255,61.4485,20846.0
2021-09-21 10:35:00,63.51,63.54,63.37,63.41,38302.0,61.4485,61.4775,61.313,61.3517,38302.0
2021-09-21 10:40:00,63.41,63.47,63.2,63.3,45954.0,61.3517,61.4098,61.1485,61.2453,45954.0
2021-09-21 10:45:00,63.29,63.31,63.0,63.0,37292.0,61.2356,61.255,60.955,60.955,37292.0
2021-09-21 10:50:00,62.98,63.0,62.79,62.95,27003.0,60.9357,60.955,60.7519,60.9067,27003.0
2021-09-21 10:55:00,63.02,63.12,62.95,62.99,44831.0,60.9744,61.0711,60.9067,60.9454,44831.0
2021-09-21 11:00:00,62.99,63.08,62.89,63.08,35033.0,60.9454,61.0324,60.8486,61.0324,35033.0
2021-09-21 11:05:00,63.08,63.19,63.03,63.04,27137.0,61.0324,61.1389,60.9841,60.9937,27137.0
2021-09-21 11:10:00,63.03,63.09,62.98,63.02,20894.0,60.9841,61.0421,60.9357,60.9744,20894.0
2021-09-21 11:15:00,63.0,63.05,62.95,63.0,18912.0,60.955,61.0034,60.9067,60.955,18912.0
2021-09-21 11:20:00,63.0,63.03,62.93,62.97,27764.0,60.955,60.9841,60.8873,60.926,27764.0
2021-09-21 11:25:00,62.99,63.0,62.87,62.92,25135.0,60.9454,60.955,60.8293,60.8776,25135.0
2021-09-21 11:30:00,62.94,63.29,62.94,63.21,19696.0,60.897,61.2356,60.897,61.1582,19696.0
2021-09-21 11:35:00,63.18,63.19,63.06,63.12,15935.0,61.1292,61.1389,61.0131,61.0711,15935.0
2021-09-21 11:40:00,63.09,63.12,63.04,63.09,16905.0,61.0421,61.0711,60.9937,61.0421,16905.0
2021-09-21 11:45:00,63.1,63.16,63.08,63.1,13168.0,61.0518,61.1098,61.0324,61.0518,13168.0
2021-09-21 11:50:00,63.12,63.15,63.02,63.05,14974.0,61.0711,61.1002,60.9744,61.0034,14974.0
2021-09-21 11:55:00,63.05,63.12,62.98,63.07,18360.0,61.0034,61.0711,60.9357,61.0228,18360.0
2021-09-21 12:00:00,63.09,63.24,63.05,63.22,21140.0,61.0421,61.1872,61.0034,61.1679,21140.0
2021-09-21 12:05:00,63.2,63.21,63.13,63.15,12814.0,61.1485,61.1582,61.0808,61.1002,12814.0
2021-09-21 12:10:00,63.16,63.18,63.11,63.17,13172.0,61.1098,61.1292,61.0615,61.1195,13172.0
2021-09-21 12:15:00,63.17,63.2,63.05,63.05,17597.0,61.1195,61.1485,61.0034,61.0034,17597.0
2021-09-21 12:20:00,63.08,63.15,63.06,63.06,14042.0,61.0324,61.1002,61.0131,61.0131,14042.0
2021-09-21 12:25:00,63.06,63.1,62.94,62.98,28160.0,61.0131,61.0518,60.897,60.9357,28160.0
2021-09-21 12:30:00,62.97,63.07,62.93,63.06,12804.0,60.926,61.0228,60.8873,61.0131,12804.0
2021-09-21 12:35:00,63.04,63.13,63.04,63.07,14005.0,60.9937,61.0808,60.9937,61.0228,14005.0
2021-09-21 12:40:00,63.06,63.06,62.98,62.98,12900.0,61.0131,61.0131,60.9357,60.9357,12900.0
2021-09-21 12:45:00,62.98,63.04,62.95,62.97,15271.0,60.9357,60.9937,60.9067,60.926,15271.0
2021-09-21 12:50:00,62.97,62.99,62.81,62.84,18817.0,60.926,60.9454,60.7712,60.8002,18817.0
2021-09-21 12:55:00,62.84,62.99,62.84,62.9,9562.0,60.8002,60.9454,60.8002,60.8583,9562.0
2021-09-21 13:00:00,62.91,62.94,62.82,62.86,13499.0,60.868,60.897,60.7809,60.8196,13499.0
2021-09-21 13:05:00,62.86,63.06,62.85,63.0,20724.0,60.8196,61.0131,60.8099,60.955,20724.0
2021-09-21 13:10:00,63.0,63.05,62.99,63.02,9955.0,60.955,61.0034,60.9454,60.9744,9955.0
2021-09-21 13:15:00,63.01,63.08,62.97,63.06,20987.0,60.9647,61.0324,60.926,61.0131,20987.0
2021-09-21 13:20:00,63.05,63.11,62.95,62.96,12388.0,61.0034,61.0615,60.9067,60.9163,12388.0
2021-09-21 13:25:00,62.96,63.0,62.88,62.93,15740.0,60.9163,60.955,60.8389,60.8873,15740.0
2021-09-21 13:30:00,62.93,63.0,62.86,62.89,17171.0,60.8873,60.955,60.8196,60.8486,17171.0
2021-09-21 13:35:00,62.89,62.96,62.88,62.96,11932.0,60.8486,60.9163,60.8389,60.9163,11932.0
2021-09-21 13:40:00,62.95,63.01,62.92,62.99,13072.0,60.9067,60.9647,60.8776,60.9454,13072.0
2021-09-21 13:45:00,62.97,63.06,62.96,63.04,14633.0,60.926,61.0131,60.9163,60.9937,14633.0
2021-09-21 13:50:00,63.03,63.11,62.9,62.93,18619.0,60.9841,61.0615,60.8583,60.8873,18619.0
2021-09-21 13:55:00,62.91,62.96,62.89,62.96,14463.0,60.868,60.9163,60.8486,60.9163,14463.0
2021-09-21 14:00:00,63.0,63.05,62.97,63.04,16039.0,60.955,61.0034,60.926,60.9937,16039.0
2021-09-21 14:05:00,63.04,63.08,62.99,63.03,15511.0,60.9937,61.0324,60.9454,60.9841,15511.0
2021-09-21 14:10:00,63.02,63.03,62.96,63.01,10717.0,60.9744,60.9841,60.9163,60.9647,10717.0
2021-09-21 14:15:00,62.98,63.07,62.91,62.91,13575.0,60.9357,61.0228,60.868,60.868,13575.0
2021-09-21 14:20:00,62.9,62.9,62.79,62.8,13000.0,60.8583,60.8583,60.7519,60.7615,13000.0
2021-09-21 14:25:00,62.79,62.8,62.75,62.78,15091.0,60.7519,60.7615,60.7132,60.7422,15091.0
2021-09-21 14:30:00,62.79,62.9,62.79,62.87,37453.0,60.7519,60.8583,60.7519,60.8293,37453.0
2021-09-21 14:35:00,62.87,62.96,62.81,62.88,10505.0,60.8293,60.9163,60.7712,60.8389,10505.0
2021-09-21 14:40:00,62.88,63.01,62.88,62.98,16953.0,60.8389,60.9647,60.8389,60.9357,16953.0
2021-09-21 14:45:00,62.98,63.04,62.95,62.97,15594.0,60.9357,60.9937,60.9067,60.926,15594.0
2021-09-21 14:50:00,62.98,63.25,62.98,63.13,12589.0,60.9357,61.1969,60.9357,61.0808,12589.0
2021-09-21 14:55:00,63.11,63.11,62.99,62.99,13024.0,61.0615,61.0615,60.9454,60.9454,13024.0
2021-09-21 15:00:00,63.0,63.14,62.98,62.99,19956.0,60.955,61.0905,60.9357,60.9454,19956.0
2021-09-21 15:05:00,63.0,63.04,62.95,62.97,18200.0,60.955,60.9937,60.9067,60.926,18200.0
2021-09-21 15:10:00,62.98,63.04,62.91,63.04,19523.0,60.9357,60.9937,60.868,60.9937,19523.0
2021-09-21 15:15:00,63.04,63.13,62.92,62.92,18887.0,60.9937,61.0808,60.8776,60.8776,18887.0
2021-09-21 15:20:00,62.93,63.06,62.92,63.02,36816.0,60.8873,61.0131,60.8776,60.9744,36816.0
2021-09-21 15:25:00,63.03,63.19,63.02,63.19,37617.0,60.9841,61.1389,60.9744,61.1389,37617.0
2021-09-21 15:30:00,63.18,63.32,63.16,63.27,45311.0,61.1292,61.2646,61.1098,61.2163,45311.0
2021-09-21 15:35:00,63.26,63.42,63.21,63.4,70849.0,61.2066,61.3614,61.1582,61.3421,70849.0
2021-09-21 15:40:00,63.39,63.5,63.36,63.46,70760.0,61.3324,61.4388,61.3033,61.4001,70760.0
2021-09-21 15:45:00,63.46,63.46,63.3,63.36,82493.0,61.4001,61.4001,61.2453,61.3033,82493.0
2021-09-21 15:50:00,63.41,63.47,63.36,63.42,113094.0,61.3517,61.4098,61.3033,61.3614,113094.0
2021-09-21 15:55:00,63.43,63.57,63.35,63.51,245368.0,61.3711,61.5065,61.2937,61.4485,245368.0
2021-09-22 09:30:00,64.15,64.23,63.83,64.02,26430.0,62.0677,62.1451,61.7581,61.9419,26430.0
2021-09-22 09:35:00,63.97,63.97,63.49,63.49,11743.0,61.8935,61.8935,61.4291,61.4291,11743.0
2021-09-22 09:40:00,63.48,63.6,63.35,63.58,13797.0,61.4195,61.5356,61.2937,61.5162,13797.0
2021-09-22 09:45:00,63.64,63.68,63.48,63.53,13473.0,61.5743,61.613,61.4195,61.4678,13473.0
2021-09-22 09:50:00,63.55,63.85,63.54,63.82,10361.0,61.4872,61.7774,61.4775,61.7484,10361.0
2021-09-22 09:55:00,63.89,64.0,63.86,63.87,32857.0,61.8161,61.9226,61.7871,61.7968,32857.0
2021-09-22 10:00:00,63.9,63.93,63.64,63.7,20491.0,61.8258,61.8548,61.5743,61.6323,20491.0
2021-09-22 10:05:00,63.67,63.68,63.57,63.57,8497.0,61.6033,61.613,61.5065,61.5065,8497.0
2021-09-22 10:10:00,63.55,63.55,63.27,63.34,14124.0,61.4872,61.4872,61.2163,61.284,14124.0
2021-09-22 10:15:00,63.36,63.52,63.32,63.33,6484.0,61.3033,61.4582,61.2646,61.2743,6484.0
2021-09-22 10:20:00,63.35,63.42,63.28,63.35,17614.0,61.2937,61.3614,61.2259,61.2937,17614.0
2021-09-22 10:25:00,63.33,63.33,63.24,63.26,11631.0,61.2743,61.2743,61.1872,61.2066,11631.0
2021-09-22 10:30:00,63.25,63.25,63.02,63.19,14456.0,61.1969,61.1969,60.9744,61.1389,14456.0
2021-09-22 10:35:00,63.18,63.23,63.16,63.21,11221.0,61.1292,61.1776,61.1098,61.1582,11221.0
2021-09-22 10:40:00,63.23,63.3,63.2,63.29,12025.0,61.1776,61.2453,61.1485,61.2356,12025.0
2021-09-22 10:45:00,63.25,63.28,63.13,63.25,8722.0,61.1969,61.2259,61.0808,61.1969,8722.0
2021-09-22 10:50:00,63.3,63.39,63.25,63.36,12868.0,61.2453,61.3324,61.1969,61.3033,12868.0
2021-09-22 10:55:00,63.36,63.42,63.35,63.4,7305.0,61.3033,61.3614,61.2937,61.3421,7305.0
2021-09-22 11:00:00,63.39,63.45,63.37,63.41,15040.0,61.3324,61.3904,61.313,61.3517,15040.0
2021-09-22 11:05:00,63.42,63.55,63.39,63.46,10601.0,61.3614,61.4872,61.3324,61.4001,10601.0
2021-09-22 11:10:00,63.49,63.6,63.46,63.57,31569.0,61.4291,61.5356,61.4001,61.5065,31569.0
2021-09-22 11:15:00,63.58,63.8,63.56,63.68,62203.0,61.5162,61.7291,61.4969,61.613,62203.0
2021-09-22 11:20:00,63.66,63.75,63.62,63.75,13302.0,61.5936,61.6807,61.5549,61.6807,13302.0
2021-09-22 11:25:00,63.8,63.81,63.7,63.76,10030.0,61.7291,61.7387,61.6323,61.6904,10030.0
2021-09-22 11:30:00,63.75,63.91,63.74,63.87,9130.0,61.6807,61.8355,61.671,61.7968,9130.0
2021-09-22 11:35:00,63.85,63.9,63.79,63.79,4705.0,61.7774,61.8258,61.7194,61.7194,4705.0
2021-09-22 11:40:00,63.76,63.82,63.73,63.76,12104.0,61.6904,61.7484,61.6613,61.6904,12104.0
2021-09-22 11:45:00,63.78,63.84,63.78,63.79,8617.0,61.7097,61.7678,61.7097,61.7194,8617.0
2021-09-22 11:50:00,63.79,63.95,63.7,63.75,13875.0,61.7194,61.8742,61.6323,61.6807,13875.0
2021-09-22 11:55:00,63.76,63.82,63.7,63.73,7857.0,61.6904,61.7484,61.6323,61.6613,7857.0
2021-09-22 12:00:00,63.73,63.98,63.7,63.98,19697.0,61.6613,61.9032,61.6323,61.9032,19697.0
2021-09-22 12:05:00,63.99,64.11,63.99,64.02,14651.0,61.9129,62.029,61.9129,61.9419,14651.0
2021-09-22 12:10:00,63.99,63.99,63.86,63.87,11013.0,61.9129,61.9129,61.7871,61.7968,11013.0
2021-09-22 12:15:00,63.89,63.94,63.82,63.83,5879.0,61.8161,61.8645,61.7484,61.7581,5879.0
2021-09-22 12:20:00,63.83,63.87,63.79,63.84,9745.0,61.7581,61.7968,61.7194,61.7678,9745.0
2021-09-22 12:25:00,63.84,63.87,63.82,63.83,5025.0,61.7678,61.7968,61.7484,61.7581,5025.0
2021-09-22 12:30:00,63.85,63.93,63.85,63.87,7136.0,61.7774,61.8548,61.7774,61.7968,7136.0
2021-09-22 12:35:00,63.88,63.89,63.81,63.81,6024.0,61.8065,61.8161,61.7387,61.7387,6024.0
2021-09-22 12:40:00,63.82,63.84,63.79,63.79,7285.0,61.7484,61.7678,61.7194,61.7194,7285.0
2021-09-22 12:45:00,63.8,63.83,63.7,63.72,7777.0,61.7291,61.7581,61.6323,61.6517,7777.0
2021-09-22 12:50:00,63.72,63.82,63.7,63.73,8956.0,61.6517,61.7484,61.6323,61.6613,8956.0
2021-09-22 12:55:00,63.73,63.76,63.72,63.73,9795.0,61.6613,61.6904,61.6517,61.6613,9795.0
2021-09-22 13:00:00,63.74,63.76,63.69,63.69,5395.0,61.671,61.6904,61.6226,61.6226,5395.0
2021-09-22 13:05:00,63.68,63.74,63.65,63.66,6784.0,61.613,61.671,61.5839,61.5936,6784.0
2021-09-22 13:10:00,63.65,63.67,63.62,63.65,5643.0,61.5839,61.6033,61.5549,61.5839,5643.0
2021-09-22 13:15:00,63.66,63.69,63.6,63.65,6876.0,61.5936,61.6226,61.5356,61.5839,6876.0
2021-09-22 13:20:00,63.65,63.69,63.64,63.69,5636.0,61.5839,61.6226,61.5743,61.6226,5636.0
2021-09-22 13:25:00,63.7,63.87,63.69,63.82,8226.0,61.6323,61.7968,61.6226,61.7484,8226.0
2021-09-22 13:30:00,63.81,63.87,63.77,63.83,8126.0,61.7387,61.7968,61.7,61.7581,8126.0
2021-09-22 13:35:00,63.83,63.83,63.77,63.81,6343.0,61.7581,61.7581,61.7,61.7387,6343.0
2021-09-22 13:40:00,63.81,63.82,63.77,63.78,6746.0,61.7387,61.7484,61.7,61.7097,6746.0
2021-09-22 13:45:00,63.77,63.77,63.68,63.68,5113.0,61.7,61.7,61.613,61.613,5113.0
2021-09-22 13:50:00,63.67,63.67,63.59,63.65,10783.0,61.6033,61.6033,61.5259,61.5839,10783.0
2021-09-22 13:55:00,63.65,63.65,63.55,63.56,7485.0,61.5839,61.5839,61.4872,61.4969,7485.0
2021-09-22 14:00:00,63.56,63.85,63.46,63.85,18255.0,61.4969,61.7774,61.4001,61.7774,18255.0
2021-09-22 14:05:00,63.83,63.84,63.72,63.77,8168.0,61.7581,61.7678,61.6517,61.7,8168.0
2021-09-22 14:10:00,63.78,63.95,63.77,63.94,6673.0,61.7097,61.8742,61.7,61.8645,6673.0
2021-09-22 14:15:00,63.95,64.03,63.91,63.96,13184.0,61.8742,61.9516,61.8355,61.8839,13184.0
2021-09-22 14:20:00,63.99,64.08,63.97,64.08,9857.0,61.9129,62.0,61.8935,62.0,9857.0
2021-09-22 14:25:00,64.04,64.11,64.01,64.05,9591.0,61.9613,62.029,61.9323,61.971,9591.0
2021-09-22 14:30:00,64.02,64.12,64.0,64.07,15996.0,61.9419,62.0387,61.9226,61.9903,15996.0
2021-09-22 14:35:00,64.11,64.15,64.0,64.14,9883.0,62.029,62.0677,61.9226,62.058,9883.0
2021-09-22 14:40:00,64.11,64.12,63.96,63.96,15479.0,62.029,62.0387,61.8839,61.8839,15479.0
2021-09-22 14:45:00,63.93,64.0,63.79,63.79,7539.0,61.8548,61.9226,61.7194,61.7194,7539.0
2021-09-22 14:50:00,63.77,63.89,63.6,63.86,8132.0,61.7,61.8161,61.5356,61.7871,8132.0
2021-09-22 14:55:00,63.85,63.87,63.68,63.78,14063.0,61.7774,61.7968,61.613,61.7097,14063.0
2021-09-22 15:00:00,63.75,63.87,63.72,63.8,9888.0,61.6807,61.7968,61.6517,61.7291,9888.0
2021-09-22 15:05:00,63.8,63.83,63.69,63.83,15299.0,61.7291,61.7581,61.6226,61.7581,15299.0
2021-09-22 15:10:00,63.85,64.01,63.81,63.9,27471.0,61.7774,61.9323,61.7387,61.8258,27471.0
2021-09-22 15:15:00,63.93,64.07,63.87,64.07,14189.0,61.8548,61.9903,61.7968,61.9903,14189.0
2021-09-22 15:20:00,64.07,64.11,63.99,64.03,10720.0,61.9903,62.029,61.9129,61.9516,10720.0
2021-09-22 15:25:00,64.04,64.05,63.9,63.92,9319.0,61.9613,61.971,61.8258,61.8452,9319.0
2021-09-22 15:30:00,63.92,64.03,63.89,63.93,34939.0,61.8452,61.9516,61.8161,61.8548,34939.0
2021-09-22 15:35:00,63.92,64.01,63.88,63.99,28866.0,61.8452,61.9323,61.8065,61.9129,28866.0
2021-09-22 15:40:00,63.97,63.97,63.74,63.79,30158.0,61.8935,61.8935,61.671,61.7194,30158.0
2021-09-22 15:45:00,63.79,63.83,63.64,63.65,28840.0,61.7194,61.7581,61.5743,61.5839,28840.0
2021-09-22 15:50:00,63.59,63.65,63.53,63.59,42186.0,61.5259,61.5839,61.4678,61.5259,42186.0
2021-09-22 15:55:00,63.58,63.66,63.51,63.59,118000.0,61.5162,61.5936,61.4485,61.5259,118000.0
2021-09-23 09:30:00,63.89,64.31,63.66,63.7,59646.0,61.8161,62.2225,61.5936,61.6323,59646.0
2021-09-23 09:35:00,63.67,64.29,63.67,63.91,27721.0,61.6033,62.2032,61.6033,61.8355,27721.0
2021-09-23 09:40:00,64.05,64.31,63.83,64.27,27428.0,61.971,62.2225,61.7581,62.1838,27428.0
2021-09-23 09:45:00,64.26,64.3,64.02,64.16,29269.0,62.1741,62.2128,61.9419,62.0774,29269.0
2021-09-23 09:50:00,64.19,64.25,63.85,63.96,19093.0,62.1064,62.1645,61.7774,61.8839,19093.0
2021-09-23 09:55:00,63.95,64.02,63.85,63.88,16186.0,61.8742,61.9419,61.7774,61.8065,16186.0
2021-09-23 10:00:00,63.89,64.1,63.87,64.05,32046.0,61.8161,62.0193,61.7968,61.971,32046.0
2021-09-23 10:05:00,64.05,64.1,63.9,63.99,21630.0,61.971,62.0193,61.8258,61.9129,21630.0
2021-09-23 10:10:00,63.98,64.12,63.86,63.93,15627.0,61.9032,62.0387,61.7871,61.8548,15627.0
2021-09-23 10:15:00,63.89,64.0,63.71,63.71,16032.0,61.8161,61.9226,61.642,61.642,16032.0
2021-09-23 10:20:00,63.79,63.94,63.73,63.93,20593.0,61.7194,61.8645,61.6613,61.8548,20593.0
2021-09-23 10:25:00,63.92,63.94,63.71,63.74,17241.0,61.8452,61.8645,61.642,61.671,17241.0
2021-09-23 10:30:00,63.77,63.8,63.69,63.77,12631.0,61.7,61.7291,61.6226,61.7,12631.0
2021-09-23 10:35:00,63.8,63.95,63.76,63.95,15268.0,61.7291,61.8742,61.6904,61.8742,15268.0
2021-09-23 10:40:00,63.91,64.0,63.89,63.91,8394.0,61.8355,61.9226,61.8161,61.8355,8394.0
2021-09-23 10:45:00,63.88,64.05,63.88,63.95,33528.0,61.8065,61.971,61.8065,61.8742,33528.0
2021-09-23 10:50:00,63.96,64.0,63.86,63.94,18551.0,61.8839,61.9226,61.7871,61.8645,18551.0
2021-09-23 10:55:00,63.91,63.96,63.77,63.9,11651.0,61.8355,61.8839,61.7,61.8258,11651.0
2021-09-23 11:00:00,63.88,63.88,63.71,63.76,9200.0,61.8065,61.8065,61.642,61.6904,9200.0
2021-09-23 11:05:00,63.78,63.81,63.65,63.7,21083.0,61.7097,61.7387,61.5839,61.6323,21083.0
2021-09-23 11:10:00,63.69,63.76,63.69,63.76,26718.0,61.6226,61.6904,61.6226,61.6904,26718.0
2021-09-23 11:15:00,63.76,63.82,63.63,63.63,24190.0,61.6904,61.7484,61.5646,61.5646,24190.0
2021-09-23 11:20:00,63.62,63.66,63.57,63.58,17507.0,61.5549,61.5936,61.5065,61.5162,17507.0
2021-09-23 11:25:00,63.58,63.6,63.48,63.55,27118.0,61.5162,61.5356,61.4195,61.4872,27118.0
2021-09-23 11:30:00,63.55,63.56,63.41,63.41,18501.0,61.4872,61.4969,61.3517,61.3517,18501.0
2021-09-23 11:35:00,63.4,63.5,63.4,63.5,23185.0,61.3421,61.4388,61.3421,61.4388,23185.0
2021-09-23 11:40:00,63.48,63.48,63.27,63.39,24420.0,61.4195,61.4195,61.2163,61.3324,24420.0
2021-09-23 11:45:00,63.39,63.41,63.35,63.37,26057.0,61.3324,61.3517,61.2937,61.313,26057.0
2021-09-23 11:50:00,63.37,63.46,63.36,63.43,32055.0,61.313,61.4001,61.3033,61.3711,32055.0
2021-09-23 11:55:00,63.44,63.48,63.41,63.47,18786.0,61.3808,61.4195,61.3517,61.4098,18786.0
2021-09-23 12:00:00,63.47,63.5,63.36,63.45,19626.0,61.4098,61.4388,61.3033,61.3904,19626.0
2021-09-23 12:05:00,63.45,63.5,63.41,63.5,52922.0,61.3904,61.4388,61.3517,61.4388,52922.0
2021-09-23 12:10:00,63.48,63.6,63.46,63.6,100974.0,61.4195,61.5356,61.4001,61.5356,100974.0
2021-09-23 12:15:00,63.61,63.8,63.61,63.72,22832.0,61.5452,61.7291,61.5452,61.6517,22832.0
2021-09-23 12:20:00,63.71,63.74,63.63,63.65,13925.0,61.642,61.671,61.5646,61.5839,13925.0
2021-09-23 12:25:00,63.65,63.73,63.62,63.73,14387.0,61.5839,61.6613,61.5549,61.6613,14387.0
2021-09-23 12:30:00,63.72,63.74,63.64,63.66,26608.0,61.6517,61.671,61.5743,61.5936,26608.0
2021-09-23 12:35:00,63.66,63.79,63.66,63.74,13316.0,61.5936,61.7194,61.5936,61.671,13316.0
2021-09-23 12:40:00,63.75,63.77,63.71,63.77,11404.0,61.6807,61.7,61.642,61.7,11404.0
2021-09-23 12:45:00,63.77,63.8,63.75,63.78,15678.0,61.7,61.7291,61.6807,61.7097,15678.0
2021-09-23 12:50:00,63.78,63.84,63.76,63.83,15761.0,61.7097,61.7678,61.6904,61.7581,15761.0
2021-09-23 12:55:00,63.83,63.85,63.73,63.84,20218.0,61.7581,61.7774,61.6613,61.7678,20218.0
2021-09-23 13:00:00,63.83,63.84,63.8,63.83,14764.0,61.7581,61.7678,61.7291,61.7581,14764.0
2021-09-23 13:05:00,63.83,63.88,63.82,63.84,13727.0,61.7581,61.8065,61.7484,61.7678,13727.0
2021-09-23 13:10:00,63.84,63.84,63.76,63.82,8894.0,61.7678,61.7678,61.6904,61.7484,8894.0
2021-09-23 13:15:00,63.82,63.84,63.82,63.82,11004.0,61.7484,61.7678,61.7484,61.7484,11004.0
2021-09-23 13:20:00,63.83,63.88,63.81,63.86,41116.0,61.7581,61.8065,61.7387,61.7871,41116.0
2021-09-23 13:25:00,63.87,63.89,63.83,63.84,19721.0,61.7968,61.8161,61.7581,61.7678,19721.0
2021-09-23 13:30:00,63.87,63.94,63.87,63.92,25502.0,61.7968,61.8645,61.7968,61.8452,25502.0
2021-09-23 13:35:00,63.92,63.93,63.9,63.92,14956.0,61.8452,61.8548,61.8258,61.8452,14956.0
2021-09-23 13:40:00,63.91,64.01,63.87,64.01,28306.0,61.8355,61.9323,61.7968,61.9323,28306.0
2021-09-23 13:45:00,64.01,64.03,63.95,64.01,17602.0,61.9323,61.9516,61.8742,61.9323,17602.0
2021-09-23 13:50:00,64.01,64.11,63.99,64.03,18256.0,61.9323,62.029,61.9129,61.9516,18256.0
2021-09-23 13:55:00,64.03,64.03,63.97,64.01,24190.0,61.9516,61.9516,61.8935,61.9323,24190.0
2021-09-23 14:00:00,64.01,64.03,63.99,64.0,13598.0,61.9323,61.9516,61.9129,61.9226,13598.0
2021-09-23 14:05:00,64.0,64.01,63.9,63.9,15977.0,61.9226,61.9323,61.8258,61.8258,15977.0
2021-09-23 14:10:00,63.9,63.96,63.88,63.92,26716.0,61.8258,61.8839,61.8065,61.8452,26716.0
2021-09-23 14:15:00,63.91,63.95,63.88,63.94,17248.0,61.8355,61.8742,61.8065,61.8645,17248.0
2021-09-23 14:20:00,63.93,63.94,63.87,63.89,24947.0,61.8548,61.8645,61.7968,61.8161,24947.0
2021-09-23 14:25:00,63.87,63.87,63.76,63.76,18644.0,61.7968,61.7968,61.6904,61.6904,18644.0
2021-09-23 14:30:00,63.77,63.83,63.7,63.7,29182.0,61.7,61.7581,61.6323,61.6323,29182.0
2021-09-23 14:35:00,63.7,63.73,63.63,63.68,30595.0,61.6323,61.6613,61.5646,61.613,30595.0
2021-09-23 14:40:00,63.67,63.67,63.57,63.61,28500.0,61.6033,61.6033,61.5065,61.5452,28500.0
2021-09-23 14:45:00,63.62,63.63,63.5,63.61,22336.0,61.5549,61.5646,61.4388,61.5452,22336.0
2021-09-23 14:50:00,63.62,63.63,63.57,63.59,18051.0,61.5549,61.5646,61.5065,61.5259,18051.0
2021-09-23 14:55:00,63.58,63.64,63.57,63.62,32243.0,61.5162,61.5743,61.5065,61.5549,32243.0
2021-09-23 15:00:00,63.63,63.74,63.62,63.73,32891.0,61.5646,61.671,61.5549,61.6613,32891.0
2021-09-23 15:05:00,63.73,63.82,63.71,63.78,37360.0,61.6613,61.7484,61.642,61.7097,37360.0
2021-09-23 15:10:00,63.77,63.8,63.73,63.76,30271.0,61.7,61.7291,61.6613,61.6904,30271.0
2021-09-23 15:15:00,63.76,63.79,63.74,63.78,23627.0,61.6904,61.7194,61.671,61.7097,23627.0
2021-09-23 15:20:00,63.77,63.78,63.74,63.75,28604.0,61.7,61.7097,61.671,61.6807,28604.0
2021-09-23 15:25:00,63.73,63.78,63.73,63.73,29526.0,61.6613,61.7097,61.6613,61.6613,29526.0
2021-09-23 15:30:00,63.73,63.8,63.69,63.8,35710.0,61.6613,61.7291,61.6226,61.7291,35710.0
2021-09-23 15:35:00,63.81,63.84,63.79,63.83,43350.0,61.7387,61.7678,61.7194,61.7581,43350.0
2021-09-23 15:40:00,63.82,63.83,63.7,63.71,40058.0,61.7484,61.7581,61.6323,61.642,40058.0
2021-09-23 15:45:00,63.7,63.7,63.64,63.68,39741.0,61.6323,61.6323,61.5743,61.613,39741.0
2021-09-23 15:50:00,63.68,63.77,63.6,63.62,94801.0,61.613,61.7,61.5356,61.5549,94801.0
2021-09-23 15:55:00,63.62,63.66,63.54,63.63,146450.0,61.5549,61.5936,61.4775,61.5646,146450.0
2021-09-24 09:30:00,63.19,63.51,63.19,63.34,33808.0,61.1389,61.4485,61.1389,61.284,33808.0
2021-09-24 09:35:00,63.29,63.32,62.96,63.2,31444.0,61.2356,61.2646,60.9163,61.1485,31444.0
2021-09-24 09:40:00,63.22,63.25,62.87,62.9,16386.0,61.1679,61.1969,60.8293,60.8583,16386.0
2021-09-24 09:45:00,62.88,62.88,62.3,62.3,26195.0,60.8389,60.8389,60.2778,60.2778,26195.0
2021-09-24 09:50:00,62.32,62.59,62.31,62.5,33338.0,60.2971,60.5583,60.2874,60.4713,33338.0
2021-09-24 09:55:00,62.53,62.61,62.34,62.52,19525.0,60.5003,60.5777,60.3165,60.4906,19525.0
2021-09-24 10:00:00,62.49,62.58,62.39,62.51,32801.0,60.4616,60.5487,60.3648,60.4809,32801.0
2021-09-24 10:05:00,62.44,62.51,62.27,62.27,15459.0,60.4132,60.4809,60.2487,60.2487,15459.0
2021-09-24 10:10:00,62.27,62.31,62.21,62.27,43809.0,60.2487,60.2874,60.1907,60.2487,43809.0
2021-09-24 10:15:00,62.27,62.38,62.21,62.25,48962.0,60.2487,60.3552,60.1907,60.2294,48962.0
2021-09-24 10:20:00,62.22,62.41,62.17,62.34,27358.0,60.2004,60.3842,60.152,60.3165,27358.0
2021-09-24 10:25:00,62.33,62.37,62.21,62.3,76118.0,60.3068,60.3455,60.1907,60.2778,76118.0
2021-09-24 10:30:00,62.28,62.31,62.13,62.13,20945.0,60.2584,60.2874,60.1133,60.1133,20945.0
2021-09-24 10:35:00,62.1,62.2,62.03,62.11,21222.0,60.0842,60.181,60.0165,60.0939,21222.0
2021-09-24 10:40:00,62.12,62.18,62.09,62.11,28023.0,60.1036,60.1617,60.0746,60.0939,28023.0
2021-09-24 10:45:00,62.14,62.16,62.05,62.12,12414.0,60.123,60.1423,60.0359,60.1036,12414.0
2021-09-24 10:50:00,62.1,62.12,61.96,62.05,11516.0,60.0842,60.1036,59.9488,60.0359,11516.0
2021-09-24 10:55:00,62.05,62.17,62.05,62.15,14779.0,60.0359,60.152,60.0359,60.1326,14779.0
2021-09-24 11:00:00,62.15,62.18,62.11,62.14,13818.0,60.1326,60.1617,60.0939,60.123,13818.0
2021-09-24 11:05:00,62.15,62.15,62.06,62.11,21802.0,60.1326,60.1326,60.0455,60.0939,21802.0
2021-09-24 11:10:00,62.1,62.22,62.06,62.19,33342.0,60.0842,60.2004,60.0455,60.1713,33342.0
2021-09-24 11:15:00,62.18,62.23,62.18,62.21,18885.0,60.1617,60.21,60.1617,60.1907,18885.0
2021-09-24 11:20:00,62.22,62.34,62.19,62.29,8605.0,60.2004,60.3165,60.1713,60.2681,8605.0
2021-09-24 11:25:00,62.28,62.29,62.25,62.28,10299.0,60.2584,60.2681,60.2294,60.2584,10299.0
2021-09-24 11:30:00,62.28,62.48,62.27,62.38,28280.0,60.2584,60.4519,60.2487,60.3552,28280.0
2021-09-24 11:35:00,62.39,62.42,62.37,62.38,9606.0,60.3648,60.3939,60.3455,60.3552,9606.0
2021-09-24 11:40:00,62.38,62.44,62.38,62.4,14074.0,60.3552,60.4132,60.3552,60.3745,14074.0
2021-09-24 11:45:00,62.41,62.44,62.41,62.42,13102.0,60.3842,60.4132,60.3842,60.3939,13102.0
2021-09-24 11:50:00,62.42,62.49,62.41,62.47,13971.0,60.3939,60.4616,60.3842,60.4422,13971.0
2021-09-24 11:55:00,62.48,62.6,62.46,62.54,6665.0,60.4519,60.568,60.4326,60.51,6665.0
2021-09-24 12:00:00,62.54,62.55,62.5,62.52,8426.0,60.51,60.5196,60.4713,60.4906,8426.0
2021-09-24 12:05:00,62.52,62.58,62.52,62.55,15963.0,60.4906,60.5487,60.4906,60.5196,15963.0
2021-09-24 12:10:00,62.55,62.56,62.51,62.52,8891.0,60.5196,60.5293,60.4809,60.4906,8891.0
2021-09-24 12:15:00,62.53,62.54,62.5,62.53,8100.0,60.5003,60.51,60.4713,60.5003,8100.0
2021-09-24 12:20:00,62.53,62.54,62.48,62.5,27487.0,60.5003,60.51,60.4519,60.4713,27487.0
2021-09-24 12:25:00,62.49,62.51,62.44,62.5,62625.0,60.4616,60.4809,60.4132,60.4713,62625.0
2021-09-24 12:30:00,62.5,62.59,62.48,62.53,20030.0,60.4713,60.5583,60.4519,60.5003,20030.0
2021-09-24 12:35:00,62.55,62.56,62.48,62.5,11574.0,60.5196,60.5293,60.4519,60.4713,11574.0
2021-09-24 12:40:00,62.52,62.53,62.48,62.51,9938.0,60.4906,60.5003,60.4519,60.4809,9938.0
2021-09-24 12:45:00,62.51,62.53,62.49,62.53,14361.0,60.4809,60.5003,60.4616,60.5003,14361.0
2021-09-24 12:50:00,62.52,62.52,62.44,62.44,16261.0,60.4906,60.4906,60.4132,60.4132,16261.0
2021-09-24 12:55:00,62.44,62.49,62.38,62.49,10225.0,60.4132,60.4616,60.3552,60.4616,10225.0
2021-09-24 13:00:00,62.45,62.5,62.44,62.5,8259.0,60.4229,60.4713,60.4132,60.4713,8259.0
2021-09-24 13:05:00,62.5,62.5,62.43,62.46,10603.0,60.4713,60.4713,60.4035,60.4326,10603.0
2021-09-24 13:10:00,62.46,62.5,62.45,62.47,7393.0,60.4326,60.4713,60.4229,60.4422,7393.0
2021-09-24 13:15:00,62.48,62.51,62.46,62.51,17797.0,60.4519,60.4809,60.4326,60.4809,17797.0
2021-09-24 13:20:00,62.51,62.57,62.5,62.54,11806.0,60.4809,60.539,60.4713,60.51,11806.0
2021-09-24 13:25:00,62.55,62.57,62.53,62.57,8203.0,60.5196,60.539,60.5003,60.539,8203.0
2021-09-24 13:30:00,62.56,62.56,62.5,62.5,9636.0,60.5293,60.5293,60.4713,60.4713,9636.0
2021-09-24 13:35:00,62.5,62.51,62.48,62.51,7529.0,60.4713,60.4809,60.4519,60.4809,7529.0
2021-09-24 13:40:00,62.5,62.52,62.49,62.5,5510.0,60.4713,60.4906,60.4616,60.4713,5510.0
2021-09-24 13:45:00,62.51,62.51,62.47,62.48,8662.0,60.4809,60.4809,60.4422,60.4519,8662.0
2021-09-24 13:50:00,62.48,62.51,62.47,62.5,6582.0,60.4519,60.4809,60.4422,60.4713,6582.0
2021-09-24 13:55:00,62.51,62.51,62.44,62.47,6309.0,60.4809,60.4809,60.4132,60.4422,6309.0
2021-09-24 14:00:00,62.48,62.5,62.46,62.47,8615.0,60.4519,60.4713,60.4326,60.4422,8615.0
2021-09-24 14:05:00,62.46,62.5,62.43,62.45,6016.0,60.4326,60.4713,60.4035,60.4229,6016.0
2021-09-24 14:10:00,62.44,62.45,62.41,62.42,3999.0,60.4132,60.4229,60.3842,60.3939,3999.0
2021-09-24 14:15:00,62.42,62.42,62.38,62.4,9770.0,60.3939,60.3939,60.3552,60.3745,9770.0
2021-09-24 14:20:00,62.41,62.41,62.35,62.35,4808.0,60.3842,60.3842,60.3261,60.3261,4808.0
2021-09-24 14:25:00,62.34,62.42,62.34,62.42,17794.0,60.3165,60.3939,60.3165,60.3939,17794.0
2021-09-24 14:30:00,62.42,62.53,62.41,62.51,36407.0,60.3939,60.5003,60.3842,60.4809,36407.0
2021-09-24 14:35:00,62.51,62.52,62.44,62.45,7998.0,60.4809,60.4906,60.4132,60.4229,7998.0
2021-09-24 14:40:00,62.45,62.48,62.43,62.46,14911.0,60.4229,60.4519,60.4035,60.4326,14911.0
2021-09-24 14:45:00,62.46,62.52,62.41,62.42,13287.0,60.4326,60.4906,60.3842,60.3939,13287.0
2021-09-24 14:50:00,62.41,62.51,62.4,62.5,61191.0,60.3842,60.4809,60.3745,60.4713,61191.0
2021-09-24 14:55:00,62.5,62.52,62.48,62.51,38060.0,60.4713,60.4906,60.4519,60.4809,38060.0
2021-09-24 15:00:00,62.5,62.57,62.49,62.56,28554.0,60.4713,60.539,60.4616,60.5293,28554.0
2021-09-24 15:05:00,62.55,62.56,62.51,62.52,8256.0,60.5196,60.5293,60.4809,60.4906,8256.0
2021-09-24 15:10:00,62.52,62.53,62.49,62.53,8344.0,60.4906,60.5003,60.4616,60.5003,8344.0
2021-09-24 15:15:00,62.53,62.53,62.48,62.49,9671.0,60.5003,60.5003,60.4519,60.4616,9671.0
2021-09-24 15:20:00,62.48,62.52,62.45,62.45,22194.0,60.4519,60.4906,60.4229,60.4229,22194.0
2021-09-24 15:25:00,62.46,62.47,62.38,62.42,12041.0,60.4326,60.4422,60.3552,60.3939,12041.0
2021-09-24 15:30:00,62.42,62.46,62.39,62.39,33522.0,60.3939,60.4326,60.3648,60.3648,33522.0
2021-09-24 15:35:00,62.39,62.39,62.27,62.29,21532.0,60.3648,60.3648,60.2487,60.2681,21532.0
2021-09-24 15:40:00,62.28,62.29,62.18,62.2,18579.0,60.2584,60.2681,60.1617,60.181,18579.0
2021-09-24 15:45:00,62.2,62.26,62.11,62.12,45095.0,60.181,60.2391,60.0939,60.1036,45095.0
2021-09-24 15:50:00,62.11,62.21,62.09,62.15,70592.0,60.0939,60.1907,60.0746,60.1326,70592.0
2021-09-24 15:55:00,62.14,62.15,62.03,62.03,144948.0,60.123,60.1326,60.0165,60.0165,144948.0
2021-09-27 09:30:00,61.78,62.17,61.53,61.56,59561.0,59.7746,60.152,59.5328,59.5618,59561.0
2021-09-27 09:35:00,61.51,61.61,61.01,61.07,61833.0,59.5134,59.6102,59.0296,59.0877,61833.0
2021-09-27 09:40:00,61.05,61.1,60.84,60.94,52698.0,59.0683,59.1167,58.8651,58.9619,52698.0
2021-09-27 09:45:00,60.89,61.21,60.85,61.05,25886.0,58.9135,59.2231,58.8748,59.0683,25886.0
2021-09-27 09:50:00,61.02,61.02,60.66,60.8,51265.0,59.0393,59.0393,58.691,58.8264,51265.0
2021-09-27 09:55:00,60.8,60.9,60.56,60.76,48045.0,58.8264,58.9232,58.5942,58.7877,48045.0
2021-09-27 10:00:00,60.75,61.07,60.68,60.94,96661.0,58.7781,59.0877,58.7103,58.9619,96661.0
2021-09-27 10:05:00,60.94,61.15,60.87,61.11,32226.0,58.9619,59.1651,58.8942,59.1264,32226.0
2021-09-27 10:10:00,61.1,61.19,61.0,61.15,33159.0,59.1167,59.2038,59.02,59.1651,33159.0
2021-09-27 10:15:00,61.17,61.32,61.12,61.32,27553.0,59.1844,59.3296,59.1361,59.3296,27553.0
2021-09-27 10:20:00,61.32,61.37,61.23,61.26,19019.0,59.3296,59.3779,59.2425,59.2715,19019.0
2021-09-27 10:25:00,61.26,61.34,61.21,61.32,10030.0,59.2715,59.3489,59.2231,59.3296,10030.0
2021-09-27 10:30:00,61.33,61.47,61.32,61.39,20650.0,59.3392,59.4747,59.3296,59.3973,20650.0
2021-09-27 10:35:00,61.4,61.49,61.37,61.41,15643.0,59.407,59.494,59.3779,59.4166,15643.0
2021-09-27 10:40:00,61.41,61.54,61.4,61.49,30452.0,59.4166,59.5424,59.407,59.494,30452.0
2021-09-27 10:45:00,61.51,61.52,61.41,61.52,18977.0,59.5134,59.5231,59.4166,59.5231,18977.0
2021-09-27 10:50:00,61.52,61.61,61.49,61.56,18186.0,59.5231,59.6102,59.494,59.5618,18186.0
2021-09-27 10:55:00,61.54,61.61,61.54,61.55,16326.0,59.5424,59.6102,59.5424,59.5521,16326.0
2021-09-27 11:00:00,61.57,61.65,61.52,61.63,14622.0,59.5715,59.6489,59.5231,59.6295,14622.0
2021-09-27 11:05:00,61.62,61.66,61.59,61.59,6782.0,59.6198,59.6585,59.5908,59.5908,6782.0
2021-09-27 11:10:00,61.58,61.58,61.48,61.48,6454.0,59.5811,59.5811,59.4844,59.4844,6454.0
2021-09-27 11:15:00,61.49,61.54,61.45,61.53,10139.0,59.494,59.5424,59.4553,59.5328,10139.0
2021-09-27 11:20:00,61.52,61.52,61.44,61.48,11822.0,59.5231,59.5231,59.4457,59.4844,11822.0
2021-09-27 11:25:00,61.47,61.47,61.32,61.37,8757.0,59.4747,59.4747,59.3296,59.3779,8757.0
2021-09-27 11:30:00,61.37,61.45,61.34,61.43,12019.0,59.3779,59.4553,59.3489,59.436,12019.0
2021-09-27 11:35:00,61.46,61.49,61.38,61.39,11799.0,59.465,59.494,59.3876,59.3973,11799.0
2021-09-27 11:40:00,61.41,61.43,61.34,61.34,12175.0,59.4166,59.436,59.3489,59.3489,12175.0
2021-09-27 11:45:00,61.36,61.37,61.28,61.29,8305.0,59.3683,59.3779,59.2909,59.3005,8305.0
2021-09-27 11:50:00,61.26,61.27,61.18,61.18,9549.0,59.2715,59.2812,59.1941,59.1941,9549.0
2021-09-27 11:55:00,61.18,61.22,61.13,61.2,20381.0,59.1941,59.2328,59.1457,59.2135,20381.0
2021-09-27 12:00:00,61.2,61.25,61.14,61.22,9461.0,59.2135,59.2618,59.1554,59.2328,9461.0
2021-09-27 12:05:00,61.24,61.31,61.23,61.29,12632.0,59.2522,59.3199,59.2425,59.3005,12632.0
2021-09-27 12:10:00,61.28,61.34,61.25,61.34,10491.0,59.2909,59.3489,59.2618,59.3489,10491.0
2021-09-27 12:15:00,61.34,61.36,61.31,61.34,7890.0,59.3489,59.3683,59.3199,59.3489,7890.0
2021-09-27 12:20:00,61.36,61.37,61.31,61.34,13259.0,59.3683,59.3779,59.3199,59.3489,13259.0
2021-09-27 12:25:00,61.34,61.36,61.31,61.35,14801.0,59.3489,59.3683,59.3199,59.3586,14801.0
2021-09-27 12:30:00,61.34,61.42,61.33,61.37,12469.0,59.3489,59.4263,59.3392,59.3779,12469.0
2021-09-27 12:35:00,61.38,61.39,61.31,61.36,9149.0,59.3876,59.3973,59.3199,59.3683,9149.0
2021-09-27 12:40:00,61.35,61.56,61.35,61.5,29003.0,59.3586,59.5618,59.3586,59.5037,29003.0
2021-09-27 12:45:00,61.51,61.51,61.35,61.39,8412.0,59.5134,59.5134,59.3586,59.3973,8412.0
2021-09-27 12:50:00,61.37,61.4,61.32,61.38,8092.0,59.3779,59.407,59.3296,59.3876,8092.0
2021-09-27 12:55:00,61.39,61.49,61.39,61.49,5970.0,59.3973,59.494,59.3973,59.494,5970.0
2021-09-27 13:00:00,61.48,61.54,61.48,61.49,7599.0,59.4844,59.5424,59.4844,59.494,7599.0
2021-09-27 13:05:00,61.51,61.6,61.5,61.59,12155.0,59.5134,59.6005,59.5037,59.5908,12155.0
2021-09-27 13:10:00,61.6,61.6,61.51,61.54,9941.0,59.6005,59.6005,59.5134,59.5424,9941.0
2021-09-27 13:15:00,61.55,61.6,61.55,61.58,5470.0,59.5521,59.6005,59.5521,59.5811,5470.0
2021-09-27 13:20:00,61.57,61.58,61.52,61.57,6908.0,59.5715,59.5811,59.5231,59.5715,6908.0
2021-09-27 13:25:00,61.57,61.58,61.52,61.53,8915.0,59.5715,59.5811,59.5231,59.5328,8915.0
2021-09-27 13:30:00,61.53,61.55,61.45,61.45,8378.0,59.5328,59.5521,59.4553,59.4553,8378.0
2021-09-27 13:35:00,61.43,61.52,61.42,61.51,7818.0,59.436,59.5231,59.4263,59.5134,7818.0
2021-09-27 13:40:00,61.51,61.55,61.48,61.55,10043.0,59.5134,59.5521,59.4844,59.5521,10043.0
2021-09-27 13:45:00,61.53,61.53,61.47,61.5,10427.0,59.5328,59.5328,59.4747,59.5037,10427.0
2021-09-27 13:50:00,61.48,61.53,61.47,61.53,7406.0,59.4844,59.5328,59.4747,59.5328,7406.0
2021-09-27 13:55:00,61.52,61.58,61.51,61.58,14316.0,59.5231,59.5811,59.5134,59.5811,14316.0
2021-09-27 14:00:00,61.58,61.63,61.5,61.52,10973.0,59.5811,59.6295,59.5037,59.5231,10973.0
2021-09-27 14:05:00,61.52,61.54,61.49,61.52,14350.0,59.5231,59.5424,59.494,59.5231,14350.0
2021-09-27 14:10:00,61.51,61.53,61.44,61.44,11592.0,59.5134,59.5328,59.4457,59.4457,11592.0
2021-09-27 14:15:00,61.44,61.57,61.42,61.57,14117.0,59.4457,59.5715,59.4263,59.5715,14117.0
2021-09-27 14:20:00,61.54,61.57,61.44,61.44,13752.0,59.5424,59.5715,59.4457,59.4457,13752.0
2021-09-27 14:25:00,61.43,61.44,61.38,61.42,16212.0,59.436,59.4457,59.3876,59.4263,16212.0
2021-09-27 14:30:00,61.43,61.44,61.34,61.41,14157.0,59.436,59.4457,59.3489,59.4166,14157.0
2021-09-27 14:35:00,61.41,61.41,61.37,61.39,9109.0,59.4166,59.4166,59.3779,59.3973,9109.0
2021-09-27 14:40:00,61.39,61.42,61.35,61.38,11794.0,59.3973,59.4263,59.3586,59.3876,11794.0
2021-09-27 14:45:00,61.37,61.37,61.32,61.33,13029.0,59.3779,59.3779,59.3296,59.3392,13029.0
2021-09-27 14:50:00,61.32,61.36,61.31,61.34,8833.0,59.3296,59.3683,59.3199,59.3489,8833.0
2021-09-27 14:55:00,61.31,61.37,61.3,61.35,18131.0,59.3199,59.3779,59.3102,59.3586,18131.0
2021-09-27 15:00:00,61.35,61.42,61.32,61.37,14857.0,59.3586,59.4263,59.3296,59.3779,14857.0
2021-09-27 15:05:00,61.37,61.43,61.34,61.43,17412.0,59.3779,59.436,59.3489,59.436,17412.0
2021-09-27 15:10:00,61.43,61.49,61.43,61.48,15874.0,59.436,59.494,59.436,59.4844,15874.0
2021-09-27 15:15:00,61.48,61.5,61.44,61.47,11228.0,59.4844,59.5037,59.4457,59.4747,11228.0
2021-09-27 15:20:00,61.47,61.47,61.37,61.38,9463.0,59.4747,59.4747,59.3779,59.3876,9463.0
2021-09-27 15:25:00,61.38,61.42,61.35,61.38,11604.0,59.3876,59.4263,59.3586,59.3876,11604.0
2021-09-27 15:30:00,61.38,61.41,61.35,61.39,22232.0,59.3876,59.4166,59.3586,59.3973,22232.0
2021-09-27 15:35:00,61.38,61.52,61.38,61.5,27855.0,59.3876,59.5231,59.3876,59.5037,27855.0
2021-09-27 15:40:00,61.5,61.56,61.46,61.55,20512.0,59.5037,59.5618,59.465,59.5521,20512.0
2021-09-27 15:45:00,61.54,61.56,61.46,61.49,30683.0,59.5424,59.5618,59.465,59.494,30683.0
2021-09-27 15:50:00,61.5,61.5,61.41,61.43,55656.0,59.5037,59.5037,59.4166,59.436,55656.0
2021-09-27 15:55:00,61.43,61.54,61.43,61.53,116809.0,59.436,59.5424,59.436,59.5328,116809.0
2021-09-28 09:30:00,61.0,61.14,60.82,60.83,30216.0,59.02,59.1554,58.8458,58.8555,30216.0
2021-09-28 09:35:00,60.81,60.81,60.52,60.56,20746.0,58.8361,58.8361,58.5555,58.5942,20746.0
2021-09-28 09:40:00,60.55,60.55,60.26,60.32,37031.0,58.5846,58.5846,58.304,58.362,37031.0
2021-09-28 09:45:00,60.27,60.34,60.14,60.19,54204.0,58.3137,58.3814,58.1879,58.2362,54204.0
2021-09-28 09:50:00,60.2,60.23,59.87,59.96,47496.0,58.2459,58.2749,57.9266,58.0137,47496.0
2021-09-28 09:55:00,59.98,60.26,59.92,60.26,52242.0,58.0331,58.304,57.975,58.304,52242.0
2021-09-28 10:00:00,60.25,60.25,59.89,60.0,43475.0,58.2943,58.2943,57.946,58.0524,43475.0
2021-09-28 10:05:00,60.01,60.01,59.77,59.82,31280.0,58.0621,58.0621,57.8299,57.8783,31280.0
2021-09-28 10:10:00,59.8,59.98,59.77,59.96,14232.0,57.8589,58.0331,57.8299,58.0137,14232.0
2021-09-28 10:15:00,59.96,59.96,59.61,59.72,24279.0,58.0137,58.0137,57.6751,57.7815,24279.0
2021-09-28 10:20:00,59.65,59.75,59.57,59.75,21000.0,57.7138,57.8105,57.6364,57.8105,21000.0
2021-09-28 10:25:00,59.75,59.82,59.61,59.82,25532.0,57.8105,57.8783,57.6751,57.8783,25532.0
2021-09-28 10:30:00,59.79,59.89,59.69,59.75,11131.0,57.8492,57.946,57.7525,57.8105,11131.0
2021-09-28 10:35:00,59.77,60.06,59.65,60.03,19280.0,57.8299,58.1105,57.7138,58.0814,19280.0
2021-09-28 10:40:00,60.01,60.04,59.91,60.04,19974.0,58.0621,58.0911,57.9653,58.0911,19974.0
2021-09-28 10:45:00,60.07,60.12,60.02,60.02,25528.0,58.1201,58.1685,58.0718,58.0718,25528.0
2021-09-28 10:50:00,60.03,60.05,59.9,59.97,17903.0,58.0814,58.1008,57.9557,58.0234,17903.0
2021-09-28 10:55:00,59.97,60.05,59.86,59.93,9944.0,58.0234,58.1008,57.917,57.9847,9944.0
2021-09-28 11:00:00,59.96,59.99,59.87,59.87,18610.0,58.0137,58.0427,57.9266,57.9266,18610.0
2021-09-28 11:05:00,59.87,59.9,59.67,59.68,13897.0,57.9266,57.9557,57.7331,57.7428,13897.0
2021-09-28 11:10:00,59.67,59.71,59.56,59.57,13368.0,57.7331,57.7718,57.6267,57.6364,13368.0
2021-09-28 11:15:00,59.59,59.62,59.42,59.51,27064.0,57.6557,57.6847,57.4912,57.5783,27064.0
2021-09-28 11:20:00,59.49,59.61,59.45,59.5,11669.0,57.559,57.6751,57.5203,57.5686,11669.0
2021-09-28 11:25:00,59.49,59.57,59.43,59.53,15489.0,57.559,57.6364,57.5009,57.5977,15489.0
2021-09-28 11:30:00,59.51,59.58,59.45,59.57,15963.0,57.5783,57.646,57.5203,57.6364,15963.0
2021-09-28 11:35:00,59.58,59.73,59.55,59.73,12741.0,57.646,57.7912,57.617,57.7912,12741.0
2021-09-28 11:40:00,59.77,59.78,59.67,59.7,10518.0,57.8299,57.8396,57.7331,57.7622,10518.0
2021-09-28 11:45:00,59.72,59.78,59.65,59.76,19045.0,57.7815,57.8396,57.7138,57.8202,19045.0
2021-09-28 11:50:00,59.73,59.77,59.65,59.76,13762.0,57.7912,57.8299,57.7138,57.8202,13762.0
2021-09-28 11:55:00,59.76,59.83,59.72,59.79,10592.0,57.8202,57.8879,57.7815,57.8492,10592.0
2021-09-28 12:00:00,59.79,59.8,59.67,59.73,10103.0,57.8492,57.8589,57.7331,57.7912,10103.0
2021-09-28 12:05:00,59.72,59.84,59.7,59.83,5906.0,57.7815,57.8976,57.7622,57.8879,5906.0
2021-09-28 12:10:00,59.83,60.05,59.82,60.05,4554.0,57.8879,58.1008,57.8783,58.1008,4554.0
2021-09-28 12:15:00,60.03,60.06,60.0,60.01,18191.0,58.0814,58.1105,58.0524,58.0621,18191.0
2021-09-28 12:20:00,60.02,60.14,60.01,60.1,8047.0,58.0718,58.1879,58.0621,58.1492,8047.0
2021-09-28 12:25:00,60.09,60.15,60.05,60.07,6141.0,58.1395,58.1975,58.1008,58.1201,6141.0
2021-09-28 12:30:00,60.07,60.07,60.0,60.06,5580.0,58.1201,58.1201,58.0524,58.1105,5580.0
2021-09-28 12:35:00,60.07,60.08,60.01,60.06,6217.0,58.1201,58.1298,58.0621,58.1105,6217.0
2021-09-28 12:40:00,60.07,60.09,60.0,60.02,16249.0,58.1201,58.1395,58.0524,58.0718,16249.0
2021-09-28 12:45:00,60.03,60.06,59.91,59.92,15032.0,58.0814,58.1105,57.9653,57.975,15032.0
2021-09-28 12:50:00,59.9,59.98,59.9,59.91,6454.0,57.9557,58.0331,57.9557,57.9653,6454.0
2021-09-28 12:55:00,59.92,59.96,59.87,59.88,6697.0,57.975,58.0137,57.9266,57.9363,6697.0
2021-09-28 13:00:00,59.9,59.91,59.83,59.89,5735.0,57.9557,57.9653,57.8879,57.946,5735.0
2021-09-28 13:05:00,59.89,60.01,59.86,59.97,13529.0,57.946,58.0621,57.917,58.0234,13529.0
2021-09-28 13:10:00,59.98,60.0,59.9,59.95,5736.0,58.0331,58.0524,57.9557,58.004,5736.0
2021-09-28 13:15:00,59.96,60.02,59.92,59.98,12228.0,58.0137,58.0718,57.975,58.0331,12228.0
2021-09-28 13:20:00,59.98,60.11,59.98,60.07,9959.0,58.0331,58.1588,58.0331,58.1201,9959.0
2021-09-28 13:25:00,60.08,60.19,60.08,60.11,4924.0,58.1298,58.2362,58.1298,58.1588,4924.0
2021-09-28 13:30:00,60.1,60.1,60.04,60.05,7815.0,58.1492,58.1492,58.0911,58.1008,7815.0
2021-09-28 13:35:00,60.04,60.09,60.04,60.08,10273.0,58.0911,58.1395,58.0911,58.1298,10273.0
2021-09-28 13:40:00,60.08,60.17,60.04,60.06,8859.0,58.1298,58.2169,58.0911,58.1105,8859.0
2021-09-28 13:45:00,60.07,60.09,59.96,59.98,5640.0,58.1201,58.1395,58.0137,58.0331,5640.0
2021-09-28 13:50:00,59.99,59.99,59.93,59.94,5389.0,58.0427,58.0427,57.9847,57.9944,5389.0
2021-09-28 13:55:00,59.92,59.93,59.85,59.89,6551.0,57.975,57.9847,57.9073,57.946,6551.0
2021-09-28 14:00:00,59.9,59.93,59.84,59.85,9466.0,57.9557,57.9847,57.8976,57.9073,9466.0
2021-09-28 14:05:00,59.84,59.92,59.84,59.9,4259.0,57.8976,57.975,57.8976,57.9557,4259.0
2021-09-28 14:10:00,59.89,59.89,59.79,59.87,8612.0,57.946,57.946,57.8492,57.9266,8612.0
2021-09-28 14:15:00,59.9,60.06,59.9,60.06,18042.0,57.9557,58.1105,57.9557,58.1105,18042.0
2021-09-28 14:20:00,60.06,60.09,60.02,60.08,10149.0,58.1105,58.1395,58.0718,58.1298,10149.0
2021-09-28 14:25:00,60.09,60.14,60.03,60.1,8650.0,58.1395,58.1879,58.0814,58.1492,8650.0
2021-09-28 14:30:00,60.07,60.08,60.01,60.03,6374.0,58.1201,58.1298,58.0621,58.0814,6374.0
2021-09-28 14:35:00,60.03,60.09,59.98,60.08,9149.0,58.0814,58.1395,58.0331,58.1298,9149.0
2021-09-28 14:40:00,60.07,60.19,60.07,60.19,9111.0,58.1201,58.2362,58.1201,58.2362,9111.0
2021-09-28 14:45:00,60.21,60.32,60.21,60.28,11441.0,58.2556,58.362,58.2556,58.3233,11441.0
2021-09-28 14:50:00,60.3,60.3,60.18,60.2,5623.0,58.3427,58.3427,58.2266,58.2459,5623.0
2021-09-28 14:55:00,60.19,60.27,60.19,60.19,10107.0,58.2362,58.3137,58.2362,58.2362,10107.0
2021-09-28 15:00:00,60.19,60.26,60.13,60.18,12903.0,58.2362,58.304,58.1782,58.2266,12903.0
2021-09-28 15:05:00,60.18,60.3,60.18,60.25,14420.0,58.2266,58.3427,58.2266,58.2943,14420.0
2021-09-28 15:10:00,60.26,60.29,60.21,60.22,10025.0,58.304,58.333,58.2556,58.2653,10025.0
2021-09-28 15:15:00,60.22,60.26,60.2,60.2,10988.0,58.2653,58.304,58.2459,58.2459,10988.0
2021-09-28 15:20:00,60.21,60.25,60.05,60.05,10911.0,58.2556,58.2943,58.1008,58.1008,10911.0
2021-09-28 15:25:00,60.04,60.04,59.85,59.87,8945.0,58.0911,58.0911,57.9073,57.9266,8945.0
2021-09-28 15:30:00,59.83,59.86,59.75,59.75,14312.0,57.8879,57.917,57.8105,57.8105,14312.0
2021-09-28 15:35:00,59.74,60.05,59.71,59.96,52731.0,57.8009,58.1008,57.7718,58.0137,52731.0
2021-09-28 15:40:00,59.96,60.08,59.94,59.94,16318.0,58.0137,58.1298,57.9944,57.9944,16318.0
2021-09-28 15:45:00,59.96,60.01,59.89,59.92,43833.0,58.0137,58.0621,57.946,57.975,43833.0
2021-09-28 15:50:00,59.88,59.98,59.82,59.97,68024.0,57.9363,58.0331,57.8783,58.0234,68024.0
2021-09-28 15:55:00,59.98,60.12,59.95,60.0,229812.0,58.0331,58.1685,58.004,58.0524,229812.0
2021-09-29 09:30:00,60.35,60.5,60.08,60.29,20765.0,58.3911,58.5362,58.1298,58.333,20765.0
2021-09-29 09:35:00,60.16,60.3,59.98,60.15,28688.0,58.2072,58.3427,58.0331,58.1975,28688.0
2021-09-29 09:40:00,60.23,60.26,59.9,60.0,12141.0,58.2749,58.304,57.9557,58.0524,12141.0
2021-09-29 09:45:00,59.97,60.22,59.89,60.18,7428.0,58.0234,58.2653,57.946,58.2266,7428.0
2021-09-29 09:50:00,60.16,60.46,60.15,60.28,9260.0,58.2072,58.4975,58.1975,58.3233,9260.0
2021-09-29 09:55:00,60.29,60.33,60.1,60.17,8929.0,58.333,58.3717,58.1492,58.2169,8929.0
2021-09-29 10:00:00,60.19,60.28,60.02,60.09,10699.0,58.2362,58.3233,58.0718,58.1395,10699.0
2021-09-29 10:05:00,60.1,60.2,60.05,60.19,6050.0,58.1492,58.2459,58.1008,58.2362,6050.0
2021-09-29 10:10:00,60.2,60.23,60.05,60.16,8353.0,58.2459,58.2749,58.1008,58.2072,8353.0
2021-09-29 10:15:00,60.2,60.29,60.2,60.28,11837.0,58.2459,58.333,58.2459,58.3233,11837.0
2021-09-29 10:20:00,60.33,60.46,60.33,60.46,7116.0,58.3717,58.4975,58.3717,58.4975,7116.0
2021-09-29 10:25:00,60.45,60.51,60.36,60.39,10681.0,58.4878,58.5459,58.4007,58.4298,10681.0
2021-09-29 10:30:00,60.34,60.38,60.27,60.28,6730.0,58.3814,58.4201,58.3137,58.3233,6730.0
2021-09-29 10:35:00,60.29,60.39,60.25,60.3,11197.0,58.333,58.4298,58.2943,58.3427,11197.0
2021-09-29 10:40:00,60.28,60.49,60.28,60.49,7826.0,58.3233,58.5265,58.3233,58.5265,7826.0
2021-09-29 10:45:00,60.45,60.6,60.38,60.55,16182.0,58.4878,58.6329,58.4201,58.5846,16182.0
2021-09-29 10:50:00,60.53,60.53,60.43,60.46,4448.0,58.5652,58.5652,58.4685,58.4975,4448.0
2021-09-29 10:55:00,60.47,60.48,60.37,60.37,10107.0,58.5072,58.5168,58.4104,58.4104,10107.0
2021-09-29 11:00:00,60.34,60.39,60.24,60.33,5997.0,58.3814,58.4298,58.2846,58.3717,5997.0
2021-09-29 11:05:00,60.31,60.35,60.19,60.22,10190.0,58.3524,58.3911,58.2362,58.2653,10190.0
2021-09-29 11:10:00,60.22,60.22,60.1,60.1,6715.0,58.2653,58.2653,58.1492,58.1492,6715.0
2021-09-29 11:15:00,60.09,60.11,59.9,59.91,11295.0,58.1395,58.1588,57.9557,57.9653,11295.0
2021-09-29 11:20:00,59.9,59.92,59.84,59.9,47784.0,57.9557,57.975,57.8976,57.9557,47784.0
2021-09-29 11:25:00,59.89,59.99,59.87,59.94,48567.0,57.946,58.0427,57.9266,57.9944,48567.0
2021-09-29 11:30:00,59.94,60.07,59.93,60.07,9675.0,57.9944,58.1201,57.9847,58.1201,9675.0
2021-09-29 11:35:00,60.06,60.06,59.96,59.98,12346.0,58.1105,58.1105,58.0137,58.0331,12346.0
2021-09-29 11:40:00,59.98,60.0,59.95,59.98,3131.0,58.0331,58.0524,58.004,58.0331,3131.0
2021-09-29 11:45:00,59.96,60.05,59.85,60.03,20077.0,58.0137,58.1008,57.9073,58.0814,20077.0
2021-09-29 11:50:00,59.99,60.03,59.95,59.96,5182.0,58.0427,58.0814,58.004,58.0137,5182.0
2021-09-29 11:55:00,59.94,60.11,59.94,60.11,7154.0,57.9944,58.1588,57.9944,58.1588,7154.0
2021-09-29 12:00:00,60.13,60.2,60.12,60.15,14016.0,58.1782,58.2459,58.1685,58.1975,14016.0
2021-09-29 12:05:00,60.13,60.2,60.13,60.18,15983.0,58.1782,58.2459,58.1782,58.2266,15983.0
2021-09-29 12:10:00,60.18,60.33,60.12,60.29,99672.0,58.2266,58.3717,58.1685,58.333,99672.0
2021-09-29 12:15:00,60.3,60.53,60.28,60.53,17230.0,58.3427,58.5652,58.3233,58.5652,17230.0
2021-09-29 12:20:00,60.51,60.56,60.43,60.55,24662.0,58.5459,58.5942,58.4685,58.5846,24662.0
2021-09-29 12:25:00,60.55,60.7,60.51,60.62,37541.0,58.5846,58.7297,58.5459,58.6523,37541.0
2021-09-29 12:30:00,60.63,60.65,60.57,60.62,18826.0,58.662,58.6813,58.6039,58.6523,18826.0
2021-09-29 12:35:00,60.63,60.64,60.57,60.59,20746.0,58.662,58.6716,58.6039,58.6233,20746.0
2021-09-29 12:40:00,60.58,60.63,60.53,60.53,20737.0,58.6136,58.662,58.5652,58.5652,20737.0
2021-09-29 12:45:00,60.5,60.54,60.45,60.46,15316.0,58.5362,58.5749,58.4878,58.4975,15316.0
2021-09-29 12:50:00,60.48,60.56,60.48,60.48,8466.0,58.5168,58.5942,58.5168,58.5168,8466.0
2021-09-29 12:55:00,60.47,60.53,60.47,60.5,7318.0,58.5072,58.5652,58.5072,58.5362,7318.0
2021-09-29 13:00:00,60.53,60.53,60.45,60.45,10041.0,58.5652,58.5652,58.4878,58.4878,10041.0
2021-09-29 13:05:00,60.46,60.47,60.37,60.46,7448.0,58.4975,58.5072,58.4104,58.4975,7448.0
2021-09-29 13:10:00,60.48,60.51,60.47,60.5,4297.0,58.5168,58.5459,58.5072,58.5362,4297.0
2021-09-29 13:15:00,60.51,60.67,60.49,60.67,9896.0,58.5459,58.7007,58.5265,58.7007,9896.0
2021-09-29 13:20:00,60.68,60.71,60.65,60.7,8591.0,58.7103,58.7394,58.6813,58.7297,8591.0
2021-09-29 13:25:00,60.69,60.69,60.64,60.68,7390.0,58.72,58.72,58.6716,58.7103,7390.0
2021-09-29 13:30:00,60.65,60.69,60.62,60.69,9412.0,58.6813,58.72,58.6523,58.72,9412.0
2021-09-29 13:35:00,60.7,60.7,60.64,60.65,10323.0,58.7297,58.7297,58.6716,58.6813,10323.0
2021-09-29 13:40:00,60.63,60.74,60.62,60.7,13895.0,58.662,58.7684,58.6523,58.7297,13895.0
2021-09-29 13:45:00,60.69,60.73,60.66,60.69,6016.0,58.72,58.7587,58.691,58.72,6016.0
2021-09-29 13:50:00,60.69,60.76,60.69,60.73,8534.0,58.72,58.7877,58.72,58.7587,8534.0
2021-09-29 13:55:00,60.72,60.81,60.71,60.81,7697.0,58.749,58.8361,58.7394,58.8361,7697.0
2021-09-29 14:00:00,60.83,60.85,60.78,60.83,12488.0,58.8555,58.8748,58.8071,58.8555,12488.0
2021-09-29 14:05:00,60.84,60.93,60.81,60.89,18061.0,58.8651,58.9522,58.8361,58.9135,18061.0
2021-09-29 14:10:00,60.9,61.03,60.9,61.03,22830.0,58.9232,59.049,58.9232,59.049,22830.0
2021-09-29 14:15:00,61.03,61.06,60.99,61.02,17181.0,59.049,59.078,59.0103,59.0393,17181.0
2021-09-29 14:20:00,61.03,61.04,60.98,61.0,13429.0,59.049,59.0587,59.0006,59.02,13429.0
2021-09-29 14:25:00,61.01,61.01,60.94,60.98,12284.0,59.0296,59.0296,58.9619,59.0006,12284.0
2021-09-29 14:30:00,60.98,61.07,60.98,61.07,12722.0,59.0006,59.0877,59.0006,59.0877,12722.0
2021-09-29 14:35:00,61.05,61.05,60.99,61.0,9773.0,59.0683,59.0683,59.0103,59.02,9773.0
2021-09-29 14:40:00,61.0,61.12,60.98,61.07,14391.0,59.02,59.1361,59.0006,59.0877,14391.0
2021-09-29 14:45:00,61.07,61.13,61.02,61.05,10549.0,59.0877,59.1457,59.0393,59.0683,10549.0
2021-09-29 14:50:00,61.08,61.17,61.08,61.12,12232.0,59.0974,59.1844,59.0974,59.1361,12232.0
2021-09-29 14:55:00,61.11,61.18,61.09,61.17,12578.0,59.1264,59.1941,59.107,59.1844,12578.0
2021-09-29 15:00:00,61.17,61.2,61.04,61.04,20058.0,59.1844,59.2135,59.0587,59.0587,20058.0
2021-09-29 15:05:00,61.06,61.14,61.06,61.07,13927.0,59.078,59.1554,59.078,59.0877,13927.0
2021-09-29 15:10:00,61.05,61.14,61.05,61.13,6619.0,59.0683,59.1554,59.0683,59.1457,6619.0
2021-09-29 15:15:00,61.13,61.17,61.1,61.14,14650.0,59.1457,59.1844,59.1167,59.1554,14650.0
2021-09-29 15:20:00,61.14,61.17,61.09,61.11,8932.0,59.1554,59.1844,59.107,59.1264,8932.0
2021-09-29 15:25:00,61.13,61.18,61.12,61.16,14060.0,59.1457,59.1941,59.1361,59.1748,14060.0
2021-09-29 15:30:00,61.15,61.18,61.12,61.18,20344.0,59.1651,59.1941,59.1361,59.1941,20344.0
2021-09-29 15:35:00,61.18,61.21,61.15,61.16,22901.0,59.1941,59.2231,59.1651,59.1748,22901.0
2021-09-29 15:40:00,61.15,61.16,60.95,60.96,24163.0,59.1651,59.1748,58.9716,58.9813,24163.0
2021-09-29 15:45:00,60.96,61.02,60.93,60.97,29045.0,58.9813,59.0393,58.9522,58.9909,29045.0
2021-09-29 15:50:00,60.97,60.97,60.85,60.87,43703.0,58.9909,58.9909,58.8748,58.8942,43703.0
2021-09-29 15:55:00,60.86,60.86,60.79,60.83,99472.0,58.8845,58.8845,58.8168,58.8555,99472.0
2021-09-30 09:30:00,61.03,61.32,60.93,60.93,41050.0,59.049,59.3296,58.9522,58.9522,41050.0
2021-09-30 09:35:00,61.05,61.11,60.93,61.0,9199.0,59.0683,59.1264,58.9522,59.02,9199.0
2021-09-30 09:40:00,61.06,61.23,61.04,61.16,6700.0,59.078,59.2425,59.0587,59.1748,6700.0
2021-09-30 09:45:00,61.12,61.54,61.11,61.53,30424.0,59.1361,59.5424,59.1264,59.5328,30424.0
2021-09-30 09:50:00,61.54,61.59,61.29,61.43,8632.0,59.5424,59.5908,59.3005,59.436,8632.0
2021-09-30 09:55:00,61.44,61.58,61.44,61.46,13908.0,59.4457,59.5811,59.4457,59.465,13908.0
2021-09-30 10:00:00,61.46,61.46,61.17,61.24,24378.0,59.465,59.465,59.1844,59.2522,24378.0
2021-09-30 10:05:00,61.21,61.31,61.14,61.28,25370.0,59.2231,59.3199,59.1554,59.2909,25370.0
2021-09-30 10:10:00,61.28,61.32,61.14,61.14,13971.0,59.2909,59.3296,59.1554,59.1554,13971.0
2021-09-30 10:15:00,61.14,61.46,61.14,61.28,19732.0,59.1554,59.465,59.1554,59.2909,19732.0
2021-09-30 10:20:00,61.32,61.34,61.14,61.25,16569.0,59.3296,59.3489,59.1554,59.2618,16569.0
2021-09-30 10:25:00,61.27,61.35,61.2,61.26,24197.0,59.2812,59.3586,59.2135,59.2715,24197.0
2021-09-30 10:30:00,61.24,61.33,61.22,61.24,15372.0,59.2522,59.3392,59.2328,59.2522,15372.0
2021-09-30 10:35:00,61.25,61.4,61.23,61.39,42028.0,59.2618,59.407,59.2425,59.3973,42028.0
2021-09-30 10:40:00,61.41,61.41,61.27,61.35,22889.0,59.4166,59.4166,59.2812,59.3586,22889.0
2021-09-30 10:45:00,61.35,61.46,61.32,61.42,17379.0,59.3586,59.465,59.3296,59.4263,17379.0
2021-09-30 10:50:00,61.41,61.46,61.35,61.38,21339.0,59.4166,59.465,59.3586,59.3876,21339.0
2021-09-30 10:55:00,61.37,61.39,61.23,61.35,16660.0,59.3779,59.3973,59.2425,59.3586,16660.0
2021-09-30 11:00:00,61.34,61.34,61.22,61.25,22416.0,59.3489,59.3489,59.2328,59.2618,22416.0
2021-09-30 11:05:00,61.25,61.36,61.23,61.36,16642.0,59.2618,59.3683,59.2425,59.3683,16642.0
2021-09-30 11:10:00,61.37,61.43,61.37,61.43,7145.0,59.3779,59.436,59.3779,59.436,7145.0
2021-09-30 11:15:00,61.43,61.52,61.43,61.47,11456.0,59.436,59.5231,59.436,59.4747,11456.0
2021-09-30 11:20:00,61.47,61.51,61.39,61.48,50683.0,59.4747,59.5134,59.3973,59.4844,50683.0
2021-09-30 11:25:00,61.47,61.69,61.47,61.69,15622.0,59.4747,59.6876,59.4747,59.6876,15622.0
2021-09-30 11:30:00,61.65,61.73,61.41,61.44,33640.0,59.6489,59.7263,59.4166,59.4457,33640.0
2021-09-30 11:35:00,61.35,61.47,61.31,61.42,58296.0,59.3586,59.4747,59.3199,59.4263,58296.0
2021-09-30 11:40:00,61.41,61.42,61.27,61.28,19677.0,59.4166,59.4263,59.2812,59.2909,19677.0
2021-09-30 11:45:00,61.28,61.34,61.2,61.25,34154.0,59.2909,59.3489,59.2135,59.2618,34154.0
2021-09-30 11:50:00,61.22,61.28,61.14,61.23,42647.0,59.2328,59.2909,59.1554,59.2425,42647.0
2021-09-30 11:55:00,61.22,61.34,61.22,61.27,22336.0,59.2328,59.3489,59.2328,59.2812,22336.0
2021-09-30 12:00:00,61.31,61.32,61.16,61.25,22133.0,59.3199,59.3296,59.1748,59.2618,22133.0
2021-09-30 12:05:00,61.22,61.26,61.16,61.18,24068.0,59.2328,59.2715,59.1748,59.1941,24068.0
2021-09-30 12:10:00,61.19,61.2,61.04,61.08,33593.0,59.2038,59.2135,59.0587,59.0974,33593.0
2021-09-30 12:15:00,61.06,61.14,60.91,60.97,13172.0,59.078,59.1554,58.9329,58.9909,13172.0
2021-09-30 12:20:00,60.97,61.14,60.97,61.05,31515.0,58.9909,59.1554,58.9909,59.0683,31515.0
2021-09-30 12:25:00,61.06,61.15,61.06,61.08,19327.0,59.078,59.1651,59.078,59.0974,19327.0
2021-09-30 12:30:00,61.07,61.09,60.89,60.9,19966.0,59.0877,59.107,58.9135,58.9232,19966.0
2021-09-30 12:35:00,60.92,60.96,60.85,60.85,6674.0,58.9426,58.9813,58.8748,58.8748,6674.0
2021-09-30 12:40:00,60.84,60.84,60.67,60.68,13620.0,58.8651,58.8651,58.7007,58.7103,13620.0
2021-09-30 12:45:00,60.66,60.79,60.61,60.76,13889.0,58.691,58.8168,58.6426,58.7877,13889.0
2021-09-30 12:50:00,60.75,60.81,60.72,60.74,11314.0,58.7781,58.8361,58.749,58.7684,11314.0
2021-09-30 12:55:00,60.72,60.72,60.65,60.68,6679.0,58.749,58.749,58.6813,58.7103,6679.0
2021-09-30 13:00:00,60.64,60.71,60.6,60.69,6769.0,58.6716,58.7394,58.6329,58.72,6769.0
2021-09-30 13:05:00,60.71,60.79,60.64,60.79,9416.0,58.7394,58.8168,58.6716,58.8168,9416.0
2021-09-30 13:10:00,60.79,60.88,60.77,60.81,6817.0,58.8168,58.9039,58.7974,58.8361,6817.0
2021-09-30 13:15:00,60.8,60.82,60.73,60.79,4724.0,58.8264,58.8458,58.7587,58.8168,4724.0
2021-09-30 13:20:00,60.77,60.84,60.75,60.76,12537.0,58.7974,58.8651,58.7781,58.7877,12537.0
2021-09-30 13:25:00,60.78,60.78,60.72,60.72,12576.0,58.8071,58.8071,58.749,58.749,12576.0
2021-09-30 13:30:00,60.72,60.73,60.6,60.64,15321.0,58.749,58.7587,58.6329,58.6716,15321.0
2021-09-30 13:35:00,60.62,60.8,60.61,60.78,3964.0,58.6523,58.8264,58.6426,58.8071,3964.0
2021-09-30 13:40:00,60.76,60.82,60.74,60.8,10568.0,58.7877,58.8458,58.7684,58.8264,10568.0
2021-09-30 13:45:00,60.8,60.83,60.75,60.82,5626.0,58.8264,58.8555,58.7781,58.8458,5626.0
2021-09-30 13:50:00,60.83,61.0,60.82,61.0,9950.0,58.8555,59.02,58.8458,59.02,9950.0
2021-09-30 13:55:00,61.03,61.04,60.94,61.02,15731.0,59.049,59.0587,58.9619,59.0393,15731.0
2021-09-30 14:00:00,61.02,61.16,61.02,61.13,10139.0,59.0393,59.1748,59.0393,59.1457,10139.0
2021-09-30 14:05:00,61.1,61.2,61.1,61.19,31665.0,59.1167,59.2135,59.1167,59.2038,31665.0
2021-09-30 14:10:00,61.19,61.26,61.16,61.24,20942.0,59.2038,59.2715,59.1748,59.2522,20942.0
2021-09-30 14:15:00,61.24,61.25,61.06,61.06,35567.0,59.2522,59.2618,59.078,59.078,35567.0
2021-09-30 14:20:00,61.04,61.08,61.02,61.03,5164.0,59.0587,59.0974,59.0393,59.049,5164.0
2021-09-30 14:25:00,61.03,61.07,60.91,61.07,11234.0,59.049,59.0877,58.9329,59.0877,11234.0
2021-09-30 14:30:00,61.07,61.23,61.07,61.19,14820.0,59.0877,59.2425,59.0877,59.2038,14820.0
2021-09-30 14:35:00,61.18,61.18,61.07,61.14,44069.0,59.1941,59.1941,59.0877,59.1554,44069.0
2021-09-30 14:40:00,61.15,61.32,61.15,61.28,14751.0,59.1651,59.3296,59.1651,59.2909,14751.0
2021-09-30 14:45:00,61.3,61.36,61.28,61.32,18448.0,59.3102,59.3683,59.2909,59.3296,18448.0
2021-09-30 14:50:00,61.33,61.41,61.29,61.31,12950.0,59.3392,59.4166,59.3005,59.3199,12950.0
2021-09-30 14:55:00,61.29,61.34,61.24,61.24,16254.0,59.3005,59.3489,59.2522,59.2522,16254.0
2021-09-30 15:00:00,61.22,61.27,61.08,61.12,23889.0,59.2328,59.2812,59.0974,59.1361,23889.0
2021-09-30 15:05:00,61.12,61.24,61.12,61.23,12965.0,59.1361,59.2522,59.1361,59.2425,12965.0
2021-09-30 15:10:00,61.24,61.36,61.23,61.27,16384.0,59.2522,59.3683,59.2425,59.2812,16384.0
2021-09-30 15:15:00,61.28,61.38,61.26,61.32,23485.0,59.2909,59.3876,59.2715,59.3296,23485.0
2021-09-30 15:20:00,61.3,61.31,61.16,61.16,5589.0,59.3102,59.3199,59.1748,59.1748,5589.0
2021-09-30 15:25:00,61.16,61.29,61.16,61.25,242298.0,59.1748,59.3005,59.1748,59.2618,242298.0
2021-09-30 15:30:00,61.25,61.41,61.24,61.4,21850.0,59.2618,59.4166,59.2522,59.407,21850.0
2021-09-30 15:35:00,61.4,61.42,61.19,61.2,29628.0,59.407,59.4263,59.2038,59.2135,29628.0
2021-09-30 15:40:00,61.2,61.32,61.18,61.24,38028.0,59.2135,59.3296,59.1941,59.2522,38028.0
2021-09-30 15:45:00,61.24,61.24,61.12,61.14,37256.0,59.2522,59.2522,59.1361,59.1554,37256.0
2021-09-30 15:50:00,61.14,61.14,61.03,61.05,73698.0,59.1554,59.1554,59.049,59.0683,73698.0
2021-09-30 15:55:00,61.04,61.05,60.85,60.87,189004.0,59.0587,59.0683,58.8748,58.8942,189004.0
2021-10-01 09:30:00,61.35,61.5,61.02,61.14,53833.0,59.3586,59.5037,59.0393,59.1554,53833.0
2021-10-01 09:35:00,61.13,61.47,61.08,61.35,25137.0,59.1457,59.4747,59.0974,59.3586,25137.0
2021-10-01 09:40:00,61.38,61.45,61.18,61.22,13252.0,59.3876,59.4553,59.1941,59.2328,13252.0
2021-10-01 09:45:00,61.22,61.55,61.22,61.51,18507.0,59.2328,59.5521,59.2328,59.5134,18507.0
2021-10-01 09:50:00,61.5,61.61,61.4,61.41,10239.0,59.5037,59.6102,59.407,59.4166,10239.0
2021-10-01 09:55:00,61.3,61.46,61.21,61.46,22319.0,59.3102,59.465,59.2231,59.465,22319.0
2021-10-01 10:00:00,61.49,61.64,61.26,61.3,40096.0,59.494,59.6392,59.2715,59.3102,40096.0
2021-10-01 10:05:00,61.3,61.3,61.05,61.13,26260.0,59.3102,59.3102,59.0683,59.1457,26260.0
2021-10-01 10:10:00,61.16,61.25,60.96,61.13,24995.0,59.1748,59.2618,58.9813,59.1457,24995.0
2021-10-01 10:15:00,61.09,61.13,60.79,60.83,32707.0,59.107,59.1457,58.8168,58.8555,32707.0
2021-10-01 10:20:00,60.84,61.0,60.78,60.8,36087.0,58.8651,59.02,58.8071,58.8264,36087.0
2021-10-01 10:25:00,60.82,60.9,60.8,60.82,43402.0,58.8458,58.9232,58.8264,58.8458,43402.0
2021-10-01 10:30:00,60.82,60.86,60.69,60.76,18735.0,58.8458,58.8845,58.72,58.7877,18735.0
2021-10-01 10:35:00,60.77,60.89,60.69,60.72,10697.0,58.7974,58.9135,58.72,58.749,10697.0
2021-10-01 10:40:00,60.75,61.0,60.75,60.79,21573.0,58.7781,59.02,58.7781,58.8168,21573.0
2021-10-01 10:45:00,60.8,60.91,60.63,60.91,16053.0,58.8264,58.9329,58.662,58.9329,16053.0
2021-10-01 10:50:00,60.94,61.03,60.94,60.95,23938.0,58.9619,59.049,58.9619,58.9716,23938.0
2021-10-01 10:55:00,60.95,61.11,60.93,61.04,7761.0,58.9716,59.1264,58.9522,59.0587,7761.0
2021-10-01 11:00:00,61.03,61.1,61.0,61.03,14318.0,59.049,59.1167,59.02,59.049,14318.0
2021-10-01 11:05:00,61.02,61.08,60.86,60.87,12472.0,59.0393,59.0974,58.8845,58.8942,12472.0
2021-10-01 11:10:00,60.88,61.05,60.8,61.02,15348.0,58.9039,59.0683,58.8264,59.0393,15348.0
2021-10-01 11:15:00,61.07,61.12,60.93,60.98,12703.0,59.0877,59.1361,58.9522,59.0006,12703.0
2021-10-01 11:20:00,60.99,61.08,60.93,61.04,17785.0,59.0103,59.0974,58.9522,59.0587,17785.0
2021-10-01 11:25:00,61.05,61.06,60.97,60.98,14084.0,59.0683,59.078,58.9909,59.0006,14084.0
2021-10-01 11:30:00,60.99,61.15,60.99,61.08,14102.0,59.0103,59.1651,59.0103,59.0974,14102.0
2021-10-01 11:35:00,61.1,61.19,61.05,61.19,14147.0,59.1167,59.2038,59.0683,59.2038,14147.0
2021-10-01 11:40:00,61.22,61.33,61.22,61.33,8722.0,59.2328,59.3392,59.2328,59.3392,8722.0
2021-10-01 11:45:00,61.39,61.41,61.34,61.36,7101.0,59.3973,59.4166,59.3489,59.3683,7101.0
2021-10-01 11:50:00,61.34,61.4,61.25,61.32,19560.0,59.3489,59.407,59.2618,59.3296,19560.0
2021-10-01 11:55:00,61.3,61.31,61.23,61.24,10325.0,59.3102,59.3199,59.2425,59.2522,10325.0
2021-10-01 12:00:00,61.25,61.27,61.18,61.2,19166.0,59.2618,59.2812,59.1941,59.2135,19166.0
2021-10-01 12:05:00,61.21,61.38,61.2,61.34,8135.0,59.2231,59.3876,59.2135,59.3489,8135.0
2021-10-01 12:10:00,61.33,61.33,61.22,61.24,7271.0,59.3392,59.3392,59.2328,59.2522,7271.0
2021-10-01 12:15:00,61.24,61.25,61.16,61.21,6255.0,59.2522,59.2618,59.1748,59.2231,6255.0
2021-10-01 12:20:00,61.23,61.31,61.23,61.3,13948.0,59.2425,59.3199,59.2425,59.3102,13948.0
2021-10-01 12:25:00,61.3,61.3,61.16,61.19,7160.0,59.3102,59.3102,59.1748,59.2038,7160.0
2021-10-01 12:30:00,61.19,61.28,61.18,61.23,11698.0,59.2038,59.2909,59.1941,59.2425,11698.0
2021-10-01 12:35:00,61.25,61.26,61.17,61.2,6355.0,59.2618,59.2715,59.1844,59.2135,6355.0
2021-10-01 12:40:00,61.19,61.21,61.1,61.1,8698.0,59.2038,59.2231,59.1167,59.1167,8698.0
2021-10-01 12:45:00,61.12,61.15,61.05,61.09,12023.0,59.1361,59.1651,59.0683,59.107,12023.0
2021-10-01 12:50:00,61.09,61.13,61.01,61.12,12755.0,59.107,59.1457,59.0296,59.1361,12755.0
2021-10-01 12:55:00,61.13,61.14,61.07,61.1,12826.0,59.1457,59.1554,59.0877,59.1167,12826.0
2021-10-01 13:00:00,61.09,61.1,61.06,61.1,17809.0,59.107,59.1167,59.078,59.1167,17809.0
2021-10-01 13:05:00,61.1,61.19,61.05,61.19,23860.0,59.1167,59.2038,59.0683,59.2038,23860.0
2021-10-01 13:10:00,61.21,61.22,61.13,61.2,5328.0,59.2231,59.2328,59.1457,59.2135,5328.0
2021-10-01 13:15:00,61.23,61.27,61.19,61.2,3916.0,59.2425,59.2812,59.2038,59.2135,3916.0
2021-10-01 13:20:00,61.19,61.23,61.19,61.21,7060.0,59.2038,59.2425,59.2038,59.2231,7060.0
2021-10-01 13:25:00,61.22,61.23,61.19,61.2,7035.0,59.2328,59.2425,59.2038,59.2135,7035.0
2021-10-01 13:30:00,61.2,61.31,61.19,61.3,8103.0,59.2135,59.3199,59.2038,59.3102,8103.0
2021-10-01 13:35:00,61.36,61.36,61.32,61.32,5928.0,59.3683,59.3683,59.3296,59.3296,5928.0
2021-10-01 13:40:00,61.32,61.41,61.32,61.41,6786.0,59.3296,59.4166,59.3296,59.4166,6786.0
2021-10-01 13:45:00,61.4,61.5,61.39,61.5,9731.0,59.407,59.5037,59.3973,59.5037,9731.0
2021-10-01 13:50:00,61.51,61.51,61.43,61.47,9600.0,59.5134,59.5134,59.436,59.4747,9600.0
2021-10-01 13:55:00,61.48,61.48,61.37,61.37,4941.0,59.4844,59.4844,59.3779,59.3779,4941.0
2021-10-01 14:00:00,61.4,61.49,61.4,61.48,8002.0,59.407,59.494,59.407,59.4844,8002.0
2021-10-01 14:05:00,61.5,61.5,61.45,61.47,10799.0,59.5037,59.5037,59.4553,59.4747,10799.0
2021-10-01 14:10:00,61.48,61.55,61.47,61.51,7189.0,59.4844,59.5521,59.4747,59.5134,7189.0
2021-10-01 14:15:00,61.52,61.58,61.52,61.58,5968.0,59.5231,59.5811,59.5231,59.5811,5968.0
2021-10-01 14:20:00,61.58,61.64,61.57,61.59,20521.0,59.5811,59.6392,59.5715,59.5908,20521.0
2021-10-01 14:25:00,61.58,61.74,61.58,61.73,11229.0,59.5811,59.7359,59.5811,59.7263,11229.0
2021-10-01 14:30:00,61.72,61.78,61.72,61.75,6879.0,59.7166,59.7746,59.7166,59.7456,6879.0
2021-10-01 14:35:00,61.75,61.81,61.74,61.81,9752.0,59.7456,59.8037,59.7359,59.8037,9752.0
2021-10-01 14:40:00,61.81,61.87,61.8,61.81,23218.0,59.8037,59.8617,59.794,59.8037,23218.0
2021-10-01 14:45:00,61.82,61.89,61.82,61.89,4587.0,59.8133,59.8811,59.8133,59.8811,4587.0
2021-10-01 14:50:00,61.89,61.94,61.85,61.94,12797.0,59.8811,59.9294,59.8424,59.9294,12797.0
2021-10-01 14:55:00,61.94,61.97,61.9,61.92,14398.0,59.9294,59.9585,59.8907,59.9101,14398.0
2021-10-01 15:00:00,61.92,62.02,61.92,61.99,9800.0,59.9101,60.0068,59.9101,59.9778,9800.0
2021-10-01 15:05:00,62.0,62.0,61.95,61.99,5516.0,59.9875,59.9875,59.9391,59.9778,5516.0
2021-10-01 15:10:00,61.99,62.07,61.98,62.0,14046.0,59.9778,60.0552,59.9681,59.9875,14046.0
2021-10-01 15:15:00,62.01,62.06,61.89,61.89,12828.0,59.9972,60.0455,59.8811,59.8811,12828.0
2021-10-01 15:20:00,61.92,62.01,61.88,61.88,24212.0,59.9101,59.9972,59.8714,59.8714,24212.0
2021-10-01 15:25:00,61.89,61.89,61.78,61.82,24888.0,59.8811,59.8811,59.7746,59.8133,24888.0
2021-10-01 15:30:00,61.82,61.89,61.74,61.89,20122.0,59.8133,59.8811,59.7359,59.8811,20122.0
2021-10-01 15:35:00,61.9,61.9,61.81,61.86,44214.0,59.8907,59.8907,59.8037,59.852,44214.0
2021-10-01 15:40:00,61.86,61.87,61.79,61.81,21230.0,59.852,59.8617,59.7843,59.8037,21230.0
2021-10-01 15:45:00,61.82,61.82,61.66,61.73,43076.0,59.8133,59.8133,59.6585,59.7263,43076.0
2021-10-01 15:50:00,61.73,61.86,61.72,61.8,37686.0,59.7263,59.852,59.7166,59.794,37686.0
2021-10-01 15:55:00,61.8,61.8,61.57,61.67,151280.0,59.794,59.794,59.5715,59.6682,151280.0
2021-10-04 09:30:00,61.6,61.9,61.48,61.77,71928.0,59.6005,59.8907,59.4844,59.765,71928.0
2021-10-04 09:35:00,61.61,61.72,61.36,61.57,14563.0,59.6102,59.7166,59.3683,59.5715,14563.0
2021-10-04 09:40:00,61.49,61.49,61.22,61.33,9843.0,59.494,59.494,59.2328,59.3392,9843.0
2021-10-04 09:45:00,61.27,61.36,61.13,61.27,4538.0,59.2812,59.3683,59.1457,59.2812,4538.0
2021-10-04 09:50:00,61.28,61.65,61.21,61.54,14338.0,59.2909,59.6489,59.2231,59.5424,14338.0
2021-10-04 09:55:00,61.58,61.69,61.58,61.61,15666.0,59.5811,59.6876,59.5811,59.6102,15666.0
2021-10-04 10:00:00,61.56,61.63,61.08,61.17,10110.0,59.5618,59.6295,59.0974,59.1844,10110.0
2021-10-04 10:05:00,61.22,61.25,60.96,61.11,13372.0,59.2328,59.2618,58.9813,59.1264,13372.0
2021-10-04 10:10:00,61.08,61.22,61.01,61.15,7352.0,59.0974,59.2328,59.0296,59.1651,7352.0
2021-10-04 10:15:00,61.07,61.15,60.91,60.91,4051.0,59.0877,59.1651,58.9329,58.9329,4051.0
2021-10-04 10:20:00,60.91,61.03,60.87,60.88,6152.0,58.9329,59.049,58.8942,58.9039,6152.0
2021-10-04 10:25:00,60.8,60.83,60.6,60.72,6350.0,58.8264,58.8555,58.6329,58.749,6350.0
2021-10-04 10:30:00,60.72,60.84,60.67,60.67,31428.0,58.749,58.8651,58.7007,58.7007,31428.0
2021-10-04 10:35:00,60.66,60.66,60.43,60.48,7034.0,58.691,58.691,58.4685,58.5168,7034.0
2021-10-04 10:40:00,60.47,60.59,60.35,60.59,9098.0,58.5072,58.6233,58.3911,58.6233,9098.0
2021-10-04 10:45:00,60.61,60.61,60.4,60.4,7439.0,58.6426,58.6426,58.4394,58.4394,7439.0
2021-10-04 10:50:00,60.36,60.41,60.21,60.26,31051.0,58.4007,58.4491,58.2556,58.304,31051.0
2021-10-04 10:55:00,60.27,60.43,60.26,60.3,31247.0,58.3137,58.4685,58.304,58.3427,31247.0
2021-10-04 11:00:00,60.28,60.33,60.22,60.26,35625.0,58.3233,58.3717,58.2653,58.304,35625.0
2021-10-04 11:05:00,60.3,60.37,60.21,60.34,5497.0,58.3427,58.4104,58.2556,58.3814,5497.0
2021-10-04 11:10:00,60.31,60.5,60.3,60.5,10207.0,58.3524,58.5362,58.3427,58.5362,10207.0
2021-10-04 11:15:00,60.49,60.59,60.44,60.5,20117.0,58.5265,58.6233,58.4781,58.5362,20117.0
2021-10-04 11:20:00,60.48,60.54,60.34,60.34,15106.0,58.5168,58.5749,58.3814,58.3814,15106.0
2021-10-04 11:25:00,60.34,60.37,60.21,60.31,23590.0,58.3814,58.4104,58.2556,58.3524,23590.0
2021-10-04 11:30:00,60.32,60.35,60.2,60.23,21119.0,58.362,58.3911,58.2459,58.2749,21119.0
2021-10-04 11:35:00,60.23,60.27,60.08,60.08,13360.0,58.2749,58.3137,58.1298,58.1298,13360.0
2021-10-04 11:40:00,60.07,60.27,60.06,60.24,19923.0,58.1201,58.3137,58.1105,58.2846,19923.0
2021-10-04 11:45:00,60.24,60.28,60.15,60.15,17772.0,58.2846,58.3233,58.1975,58.1975,17772.0
2021-10-04 11:50:00,60.15,60.19,60.07,60.19,17541.0,58.1975,58.2362,58.1201,58.2362,17541.0
2021-10-04 11:55:00,60.2,60.28,60.12,60.2,18782.0,58.2459,58.3233,58.1685,58.2459,18782.0
2021-10-04 12:00:00,60.17,60.21,60.08,60.08,9435.0,58.2169,58.2556,58.1298,58.1298,9435.0
2021-10-04 12:05:00,60.05,60.13,60.04,60.08,28898.0,58.1008,58.1782,58.0911,58.1298,28898.0
2021-10-04 12:10:00,60.1,60.1,60.04,60.06,8122.0,58.1492,58.1492,58.0911,58.1105,8122.0
2021-10-04 12:15:00,60.1,60.14,60.01,60.06,17016.0,58.1492,58.1879,58.0621,58.1105,17016.0
2021-10-04 12:20:00,60.04,60.05,59.96,59.98,9451.0,58.0911,58.1008,58.0137,58.0331,9451.0
2021-10-04 12:25:00,59.99,60.05,59.97,60.05,8256.0,58.0427,58.1008,58.0234,58.1008,8256.0
2021-10-04 12:30:00,60.03,60.09,59.98,60.09,9065.0,58.0814,58.1395,58.0331,58.1395,9065.0
2021-10-04 12:35:00,60.1,60.13,59.93,59.95,11320.0,58.1492,58.1782,57.9847,58.004,11320.0
2021-10-04 12:40:00,59.95,59.95,59.71,59.73,12051.0,58.004,58.004,57.7718,57.7912,12051.0
2021-10-04 12:45:00,59.7,59.8,59.7,59.78,10178.0,57.7622,57.8589,57.7622,57.8396,10178.0
2021-10-04 12:50:00,59.79,59.83,59.74,59.82,8588.0,57.8492,57.8879,57.8009,57.8783,8588.0
2021-10-04 12:55:00,59.83,59.86,59.8,59.82,13180.0,57.8879,57.917,57.8589,57.8783,13180.0
2021-10-04 13:00:00,59.78,59.78,59.7,59.7,9436.0,57.8396,57.8396,57.7622,57.7622,9436.0
2021-10-04 13:05:00,59.7,59.88,59.66,59.88,13601.0,57.7622,57.9363,57.7235,57.9363,13601.0
2021-10-04 13:10:00,59.86,59.97,59.84,59.97,5626.0,57.917,58.0234,57.8976,58.0234,5626.0
2021-10-04 13:15:00,59.96,59.96,59.89,59.89,4297.0,58.0137,58.0137,57.946,57.946,4297.0
2021-10-04 13:20:00,59.88,59.96,59.82,59.96,18392.0,57.9363,58.0137,57.8783,58.0137,18392.0
2021-10-04 13:25:00,59.95,60.06,59.94,60.04,25845.0,58.004,58.1105,57.9944,58.0911,25845.0
2021-10-04 13:30:00,60.06,60.15,60.0,60.08,10346.0,58.1105,58.1975,58.0524,58.1298,10346.0
2021-10-04 13:35:00,60.08,60.08,60.02,60.05,5180.0,58.1298,58.1298,58.0718,58.1008,5180.0
2021-10-04 13:40:00,60.08,60.08,59.97,60.05,13512.0,58.1298,58.1298,58.0234,58.1008,13512.0
2021-10-04 13:45:00,60.04,60.15,60.04,60.15,9634.0,58.0911,58.1975,58.0911,58.1975,9634.0
2021-10-04 13:50:00,60.15,60.17,60.1,60.16,8654.0,58.1975,58.2169,58.1492,58.2072,8654.0
2021-10-04 13:55:00,60.15,60.18,60.1,60.15,13052.0,58.1975,58.2266,58.1492,58.1975,13052.0
2021-10-04 14:00:00,60.16,60.26,60.14,60.23,12650.0,58.2072,58.304,58.1879,58.2749,12650.0
2021-10-04 14:05:00,60.24,60.34,60.24,60.28,19874.0,58.2846,58.3814,58.2846,58.3233,19874.0
2021-10-04 14:10:00,60.28,60.29,60.2,60.26,11204.0,58.3233,58.333,58.2459,58.304,11204.0
2021-10-04 14:15:00,60.27,60.35,60.27,60.35,26149.0,58.3137,58.3911,58.3137,58.3911,26149.0
2021-10-04 14:20:00,60.36,60.48,60.34,60.48,15034.0,58.4007,58.5168,58.3814,58.5168,15034.0
2021-10-04 14:25:00,60.48,60.48,60.22,60.25,12090.0,58.5168,58.5168,58.2653,58.2943,12090.0
2021-10-04 14:30:00,60.24,60.27,60.17,60.26,10378.0,58.2846,58.3137,58.2169,58.304,10378.0
2021-10-04 14:35:00,60.24,60.33,60.19,60.29,7433.0,58.2846,58.3717,58.2362,58.333,7433.0
2021-10-04 14:40:00,60.27,60.27,60.2,60.27,6231.0,58.3137,58.3137,58.2459,58.3137,6231.0
2021-10-04 14:45:00,60.25,60.26,60.17,60.24,9292.0,58.2943,58.304,58.2169,58.2846,9292.0
2021-10-04 14:50:00,60.25,60.26,60.14,60.15,7575.0,58.2943,58.304,58.1879,58.1975,7575.0
2021-10-04 14:55:00,60.16,60.19,60.13,60.16,13285.0,58.2072,58.2362,58.1782,58.2072,13285.0
2021-10-04 15:00:00,60.16,60.31,60.14,60.29,10233.0,58.2072,58.3524,58.1879,58.333,10233.0
2021-10-04 15:05:00,60.27,60.32,60.17,60.25,11856.0,58.3137,58.362,58.2169,58.2943,11856.0
2021-10-04 15:10:00,60.24,60.25,60.1,60.14,15554.0,58.2846,58.2943,58.1492,58.1879,15554.0
2021-10-04 15:15:00,60.15,60.18,60.0,60.01,22437.0,58.1975,58.2266,58.0524,58.0621,22437.0
2021-10-04 15:20:00,60.01,60.02,59.88,59.98,24423.0,58.0621,58.0718,57.9363,58.0331,24423.0
2021-10-04 15:25:00,59.98,60.02,59.81,59.97,32575.0,58.0331,58.0718,57.8686,58.0234,32575.0
2021-10-04 15:30:00,59.99,60.13,59.92,60.09,18683.0,58.0427,58.1782,57.975,58.1395,18683.0
2021-10-04 15:35:00,60.08,60.13,60.0,60.02,14795.0,58.1298,58.1782,58.0524,58.0718,14795.0
2021-10-04 15:40:00,60.01,60.28,60.0,60.24,25885.0,58.0621,58.3233,58.0524,58.2846,25885.0
2021-10-04 15:45:00,60.26,60.32,60.24,60.25,21571.0,58.304,58.362,58.2846,58.2943,21571.0
2021-10-04 15:50:00,60.24,60.25,60.1,60.18,32916.0,58.2846,58.2943,58.1492,58.2266,32916.0
2021-10-04 15:55:00,60.19,60.33,60.18,60.24,108184.0,58.2362,58.3717,58.2266,58.2846,108184.0
2021-10-05 09:30:00,60.79,60.8,60.39,60.66,32028.0,58.8168,58.8264,58.4298,58.691,32028.0
2021-10-05 09:35:00,60.59,60.66,60.28,60.35,10608.0,58.6233,58.691,58.3233,58.3911,10608.0
2021-10-05 09:40:00,60.39,60.49,60.37,60.43,13726.0,58.4298,58.5265,58.4104,58.4685,13726.0
2021-10-05 09:45:00,60.46,60.63,60.41,60.6,12541.0,58.4975,58.662,58.4491,58.6329,12541.0
2021-10-05 09:50:00,60.59,60.61,60.5,60.57,27118.0,58.6233,58.6426,58.5362,58.6039,27118.0
2021-10-05 09:55:00,60.57,60.6,60.36,60.47,6370.0,58.6039,58.6329,58.4007,58.5072,6370.0
2021-10-05 10:00:00,60.5,60.86,60.49,60.76,19618.0,58.5362,58.8845,58.5265,58.7877,19618.0
2021-10-05 10:05:00,60.71,60.94,60.67,60.9,18565.0,58.7394,58.9619,58.7007,58.9232,18565.0
2021-10-05 10:10:00,60.92,61.05,60.92,61.05,10502.0,58.9426,59.0683,58.9426,59.0683,10502.0
2021-10-05 10:15:00,61.05,61.16,61.04,61.07,4283.0,59.0683,59.1748,59.0587,59.0877,4283.0
2021-10-05 10:20:00,61.09,61.27,61.07,61.22,9100.0,59.107,59.2812,59.0877,59.2328,9100.0
2021-10-05 10:25:00,61.21,61.37,61.2,61.34,25293.0,59.2231,59.3779,59.2135,59.3489,25293.0
2021-10-05 10:30:00,61.35,61.48,61.32,61.34,12186.0,59.3586,59.4844,59.3296,59.3489,12186.0
2021-10-05 10:35:00,61.32,61.37,61.24,61.25,12674.0,59.3296,59.3779,59.2522,59.2618,12674.0
2021-10-05 10:40:00,61.26,61.45,61.25,61.44,10770.0,59.2715,59.4553,59.2618,59.4457,10770.0
2021-10-05 10:45:00,61.45,61.6,61.44,61.59,12612.0,59.4553,59.6005,59.4457,59.5908,12612.0
2021-10-05 10:50:00,61.59,61.66,61.54,61.62,19196.0,59.5908,59.6585,59.5424,59.6198,19196.0
2021-10-05 10:55:00,61.63,61.69,61.63,61.69,5224.0,59.6295,59.6876,59.6295,59.6876,5224.0
2021-10-05 11:00:00,61.71,61.88,61.63,61.8,21665.0,59.7069,59.8714,59.6295,59.794,21665.0
2021-10-05 11:05:00,61.82,61.9,61.78,61.87,12408.0,59.8133,59.8907,59.7746,59.8617,12408.0
2021-10-05 11:10:00,61.88,61.88,61.68,61.78,14328.0,59.8714,59.8714,59.6779,59.7746,14328.0
2021-10-05 11:15:00,61.74,61.8,61.69,61.74,19128.0,59.7359,59.794,59.6876,59.7359,19128.0
2021-10-05 11:20:00,61.76,61.76,61.61,61.62,12735.0,59.7553,59.7553,59.6102,59.6198,12735.0
2021-10-05 11:25:00,61.6,61.7,61.58,61.7,14251.0,59.6005,59.6972,59.5811,59.6972,14251.0
2021-10-05 11:30:00,61.68,61.68,61.53,61.57,10799.0,59.6779,59.6779,59.5328,59.5715,10799.0
2021-10-05 11:35:00,61.58,61.6,61.54,61.58,6979.0,59.5811,59.6005,59.5424,59.5811,6979.0
2021-10-05 11:40:00,61.59,61.62,61.5,61.54,11632.0,59.5908,59.6198,59.5037,59.5424,11632.0
2021-10-05 11:45:00,61.54,61.58,61.51,61.54,11780.0,59.5424,59.5811,59.5134,59.5424,11780.0
2021-10-05 11:50:00,61.55,61.64,61.51,61.63,9104.0,59.5521,59.6392,59.5134,59.6295,9104.0
2021-10-05 11:55:00,61.63,61.64,61.55,61.59,6243.0,59.6295,59.6392,59.5521,59.5908,6243.0
2021-10-05 12:00:00,61.61,61.68,61.58,61.68,16554.0,59.6102,59.6779,59.5811,59.6779,16554.0
2021-10-05 12:05:00,61.67,61.85,61.64,61.85,12815.0,59.6682,59.8424,59.6392,59.8424,12815.0
2021-10-05 12:10:00,61.84,61.87,61.76,61.79,10444.0,59.8327,59.8617,59.7553,59.7843,10444.0
2021-10-05 12:15:00,61.76,61.77,61.71,61.71,7068.0,59.7553,59.765,59.7069,59.7069,7068.0
2021-10-05 12:20:00,61.7,61.74,61.65,61.74,17912.0,59.6972,59.7359,59.6489,59.7359,17912.0
2021-10-05 12:25:00,61.74,61.83,61.7,61.81,19270.0,59.7359,59.823,59.6972,59.8037,19270.0
2021-10-05 12:30:00,61.81,61.84,61.79,61.81,6011.0,59.8037,59.8327,59.7843,59.8037,6011.0
2021-10-05 12:35:00,61.83,61.84,61.71,61.71,11704.0,59.823,59.8327,59.7069,59.7069,11704.0
2021-10-05 12:40:00,61.71,61.78,61.71,61.77,7255.0,59.7069,59.7746,59.7069,59.765,7255.0
2021-10-05 12:45:00,61.77,61.83,61.76,61.83,6770.0,59.765,59.823,59.7553,59.823,6770.0
2021-10-05 12:50:00,61.81,61.82,61.77,61.79,4947.0,59.8037,59.8133,59.765,59.7843,4947.0
2021-10-05 12:55:00,61.8,61.84,61.79,61.82,10234.0,59.794,59.8327,59.7843,59.8133,10234.0
2021-10-05 13:00:00,61.84,61.84,61.76,61.8,3822.0,59.8327,59.8327,59.7553,59.794,3822.0
2021-10-05 13:05:00,61.79,61.86,61.79,61.82,5083.0,59.7843,59.852,59.7843,59.8133,5083.0
2021-10-05 13:10:00,61.81,61.92,61.81,61.88,12381.0,59.8037,59.9101,59.8037,59.8714,12381.0
2021-10-05 13:15:00,61.89,61.94,61.84,61.94,8178.0,59.8811,59.9294,59.8327,59.9294,8178.0
2021-10-05 13:20:00,61.95,61.95,61.92,61.92,4063.0,59.9391,59.9391,59.9101,59.9101,4063.0
2021-10-05 13:25:00,61.93,61.94,61.9,61.94,7710.0,59.9198,59.9294,59.8907,59.9294,7710.0
2021-10-05 13:30:00,61.96,61.97,61.89,61.89,12867.0,59.9488,59.9585,59.8811,59.8811,12867.0
2021-10-05 13:35:00,61.9,61.94,61.88,61.93,7448.0,59.8907,59.9294,59.8714,59.9198,7448.0
2021-10-05 13:40:00,61.94,62.06,61.94,62.06,34181.0,59.9294,60.0455,59.9294,60.0455,34181.0
2021-10-05 13:45:00,62.05,62.12,62.04,62.08,20549.0,60.0359,60.1036,60.0262,60.0649,20549.0
2021-10-05 13:50:00,62.05,62.08,62.05,62.05,4219.0,60.0359,60.0649,60.0359,60.0359,4219.0
2021-10-05 13:55:00,62.05,62.06,62.0,62.01,5386.0,60.0359,60.0455,59.9875,59.9972,5386.0
2021-10-05 14:00:00,62.01,62.14,62.01,62.12,9327.0,59.9972,60.123,59.9972,60.1036,9327.0
2021-10-05 14:05:00,62.11,62.13,62.07,62.08,12645.0,60.0939,60.1133,60.0552,60.0649,12645.0
2021-10-05 14:10:00,62.09,62.1,62.01,62.01,6408.0,60.0746,60.0842,59.9972,59.9972,6408.0
2021-10-05 14:15:00,62.03,62.13,62.03,62.1,8791.0,60.0165,60.1133,60.0165,60.0842,8791.0
2021-10-05 14:20:00,62.1,62.14,62.06,62.14,5869.0,60.0842,60.123,60.0455,60.123,5869.0
2021-10-05 14:25:00,62.14,62.21,62.13,62.21,10120.0,60.123,60.1907,60.1133,60.1907,10120.0
2021-10-05 14:30:00,62.21,62.25,62.2,62.24,5979.0,60.1907,60.2294,60.181,60.2197,5979.0
2021-10-05 14:35:00,62.23,62.24,62.16,62.16,8838.0,60.21,60.2197,60.1423,60.1423,8838.0
2021-10-05 14:40:00,62.18,62.19,62.09,62.09,8394.0,60.1617,60.1713,60.0746,60.0746,8394.0
2021-10-05 14:45:00,62.08,62.12,62.05,62.08,10866.0,60.0649,60.1036,60.0359,60.0649,10866.0
2021-10-05 14:50:00,62.08,62.19,62.08,62.19,8367.0,60.0649,60.1713,60.0649,60.1713,8367.0
2021-10-05 14:55:00,62.2,62.2,62.11,62.13,13608.0,60.181,60.181,60.0939,60.1133,13608.0
2021-10-05 15:00:00,62.14,62.16,62.1,62.13,5356.0,60.123,60.1423,60.0842,60.1133,5356.0
2021-10-05 15:05:00,62.14,62.19,62.14,62.19,8202.0,60.123,60.1713,60.123,60.1713,8202.0
2021-10-05 15:10:00,62.19,62.2,62.14,62.17,7517.0,60.1713,60.181,60.123,60.152,7517.0
2021-10-05 15:15:00,62.18,62.2,62.13,62.16,6803.0,60.1617,60.181,60.1133,60.1423,6803.0
2021-10-05 15:20:00,62.16,62.17,62.07,62.09,16584.0,60.1423,60.152,60.0552,60.0746,16584.0
2021-10-05 15:25:00,62.08,62.11,62.05,62.11,12304.0,60.0649,60.0939,60.0359,60.0939,12304.0
2021-10-05 15:30:00,62.09,62.09,61.98,62.01,53137.0,60.0746,60.0746,59.9681,59.9972,53137.0
2021-10-05 15:35:00,62.02,62.08,61.97,61.97,16495.0,60.0068,60.0649,59.9585,59.9585,16495.0
2021-10-05 15:40:00,61.97,62.0,61.93,61.94,17556.0,59.9585,59.9875,59.9198,59.9294,17556.0
2021-10-05 15:45:00,61.93,61.93,61.84,61.87,25080.0,59.9198,59.9198,59.8327,59.8617,25080.0
2021-10-05 15:50:00,61.88,61.9,61.79,61.86,44249.0,59.8714,59.8907,59.7843,59.852,44249.0
2021-10-05 15:55:00,61.86,61.89,61.8,61.84,130214.0,59.852,59.8811,59.794,59.8327,130214.0
2021-10-06 09:30:00,61.26,61.42,60.88,61.31,42194.0,59.2715,59.4263,58.9039,59.3199,42194.0
2021-10-06 09:35:00,61.35,61.51,61.21,61.43,10474.0,59.3586,59.5134,59.2231,59.436,10474.0
2021-10-06 09:40:00,61.4,61.51,61.38,61.42,9344.0,59.407,59.5134,59.3876,59.4263,9344.0
2021-10-06 09:45:00,61.4,61.43,60.97,61.05,10095.0,59.407,59.436,58.9909,59.0683,10095.0
2021-10-06 09:50:00,61.03,61.06,60.75,60.75,4187.0,59.049,59.078,58.7781,58.7781,4187.0
2021-10-06 09:55:00,60.77,60.8,60.67,60.68,13996.0,58.7974,58.8264,58.7007,58.7103,13996.0
2021-10-06 10:00:00,60.64,60.64,60.42,60.44,16978.0,58.6716,58.6716,58.4588,58.4781,16978.0
2021-10-06 10:05:00,60.4,60.55,60.31,60.49,12255.0,58.4394,58.5846,58.3524,58.5265,12255.0
2021-10-06 10:10:00,60.48,60.61,60.37,60.56,54883.0,58.5168,58.6426,58.4104,58.5942,54883.0
2021-10-06 10:15:00,60.56,60.56,60.34,60.38,20974.0,58.5942,58.5942,58.3814,58.4201,20974.0
2021-10-06 10:20:00,60.37,60.76,60.35,60.7,48906.0,58.4104,58.7877,58.3911,58.7297,48906.0
2021-10-06 10:25:00,60.73,60.86,60.58,60.58,10755.0,58.7587,58.8845,58.6136,58.6136,10755.0
2021-10-06 10:30:00,60.6,60.84,60.58,60.79,22547.0,58.6329,58.8651,58.6136,58.8168,22547.0
2021-10-06 10:35:00,60.79,60.81,60.62,60.7,7994.0,58.8168,58.8361,58.6523,58.7297,7994.0
2021-10-06 10:40:00,60.69,60.72,60.57,60.57,7309.0,58.72,58.749,58.6039,58.6039,7309.0
2021-10-06 10:45:00,60.58,60.71,60.49,60.69,14095.0,58.6136,58.7394,58.5265,58.72,14095.0
2021-10-06 10:50:00,60.73,60.83,60.69,60.83,8603.0,58.7587,58.8555,58.72,58.8555,8603.0
2021-10-06 10:55:00,60.83,60.93,60.79,60.9,3674.0,58.8555,58.9522,58.8168,58.9232,3674.0
2021-10-06 11:00:00,60.88,61.0,60.83,60.99,16380.0,58.9039,59.02,58.8555,59.0103,16380.0
2021-10-06 11:05:00,60.97,61.05,60.89,60.99,23072.0,58.9909,59.0683,58.9135,59.0103,23072.0
2021-10-06 11:10:00,61.0,61.0,60.89,61.0,7384.0,59.02,59.02,58.9135,59.02,7384.0
2021-10-06 11:15:00,60.99,61.01,60.93,60.99,12364.0,59.0103,59.0296,58.9522,59.0103,12364.0
2021-10-06 11:20:00,60.96,61.0,60.81,60.87,15163.0,58.9813,59.02,58.8361,58.8942,15163.0
2021-10-06 11:25:00,60.88,61.0,60.85,60.92,23956.0,58.9039,59.02,58.8748,58.9426,23956.0
2021-10-06 11:30:00,60.9,61.0,60.8,60.91,24239.0,58.9232,59.02,58.8264,58.9329,24239.0
2021-10-06 11:35:00,60.9,61.01,60.85,60.97,35901.0,58.9232,59.0296,58.8748,58.9909,35901.0
2021-10-06 11:40:00,60.98,61.03,60.98,61.01,21695.0,59.0006,59.049,59.0006,59.0296,21695.0
2021-10-06 11:45:00,61.01,61.15,60.99,61.11,28067.0,59.0296,59.1651,59.0103,59.1264,28067.0
2021-10-06 11:50:00,61.15,61.4,61.15,61.4,22113.0,59.1651,59.407,59.1651,59.407,22113.0
2021-10-06 11:55:00,61.41,61.6,61.38,61.6,12723.0,59.4166,59.6005,59.3876,59.6005,12723.0
2021-10-06 12:00:00,61.59,61.82,61.58,61.72,140963.0,59.5908,59.8133,59.5811,59.7166,140963.0
2021-10-06 12:05:00,61.7,61.79,61.65,61.74,53376.0,59.6972,59.7843,59.6489,59.7359,53376.0
2021-10-06 12:10:00,61.74,61.87,61.71,61.87,22681.0,59.7359,59.8617,59.7069,59.8617,22681.0
2021-10-06 12:15:00,61.84,61.97,61.81,61.92,23554.0,59.8327,59.9585,59.8037,59.9101,23554.0
2021-10-06 12:20:00,61.9,61.91,61.82,61.85,11652.0,59.8907,59.9004,59.8133,59.8424,11652.0
2021-10-06 12:25:00,61.84,61.9,61.63,61.63,18686.0,59.8327,59.8907,59.6295,59.6295,18686.0
2021-10-06 12:30:00,61.6,61.6,61.39,61.49,24170.0,59.6005,59.6005,59.3973,59.494,24170.0
2021-10-06 12:35:00,61.52,61.54,61.36,61.49,18340.0,59.5231,59.5424,59.3683,59.494,18340.0
2021-10-06 12:40:00,61.54,61.6,61.53,61.58,5334.0,59.5424,59.6005,59.5328,59.5811,5334.0
2021-10-06 12:45:00,61.6,61.6,61.48,61.53,8231.0,59.6005,59.6005,59.4844,59.5328,8231.0
2021-10-06 12:50:00,61.53,61.6,61.51,61.58,5910.0,59.5328,59.6005,59.5134,59.5811,5910.0
2021-10-06 12:55:00,61.56,61.64,61.5,61.51,7322.0,59.5618,59.6392,59.5037,59.5134,7322.0
2021-10-06 13:00:00,61.51,61.62,61.51,61.61,19456.0,59.5134,59.6198,59.5134,59.6102,19456.0
2021-10-06 13:05:00,61.57,61.59,61.47,61.56,15578.0,59.5715,59.5908,59.4747,59.5618,15578.0
2021-10-06 13:10:00,61.55,61.71,61.52,61.7,10994.0,59.5521,59.7069,59.5231,59.6972,10994.0
2021-10-06 13:15:00,61.69,61.78,61.63,61.78,7122.0,59.6876,59.7746,59.6295,59.7746,7122.0
2021-10-06 13:20:00,61.79,61.87,61.75,61.86,8766.0,59.7843,59.8617,59.7456,59.852,8766.0
2021-10-06 13:25:00,61.87,61.92,61.83,61.9,7864.0,59.8617,59.9101,59.823,59.8907,7864.0
2021-10-06 13:30:00,61.92,62.08,61.91,62.08,7764.0,59.9101,60.0649,59.9004,60.0649,7764.0
2021-10-06 13:35:00,62.11,62.16,62.02,62.16,15110.0,60.0939,60.1423,60.0068,60.1423,15110.0
2021-10-06 13:40:00,62.18,62.2,62.13,62.13,9518.0,60.1617,60.181,60.1133,60.1133,9518.0
2021-10-06 13:45:00,62.15,62.25,62.14,62.19,124735.0,60.1326,60.2294,60.123,60.1713,124735.0
2021-10-06 13:50:00,62.17,62.17,62.06,62.06,8254.0,60.152,60.152,60.0455,60.0455,8254.0
2021-10-06 13:55:00,62.07,62.21,62.06,62.21,11461.0,60.0552,60.1907,60.0455,60.1907,11461.0
2021-10-06 14:00:00,62.25,62.25,62.09,62.21,9754.0,60.2294,60.2294,60.0746,60.1907,9754.0
2021-10-06 14:05:00,62.22,62.28,62.12,62.19,37705.0,60.2004,60.2584,60.1036,60.1713,37705.0
2021-10-06 14:10:00,62.18,62.38,62.16,62.37,113112.0,60.1617,60.3552,60.1423,60.3455,113112.0
2021-10-06 14:15:00,62.38,62.38,62.16,62.23,12810.0,60.3552,60.3552,60.1423,60.21,12810.0
2021-10-06 14:20:00,62.22,62.28,62.14,62.15,3485.0,60.2004,60.2584,60.123,60.1326,3485.0
2021-10-06 14:25:00,62.16,62.22,62.13,62.15,11842.0,60.1423,60.2004,60.1133,60.1326,11842.0
2021-10-06 14:30:00,62.15,62.15,62.08,62.1,8667.0,60.1326,60.1326,60.0649,60.0842,8667.0
2021-10-06 14:35:00,62.1,62.15,62.08,62.14,10600.0,60.0842,60.1326,60.0649,60.123,10600.0
2021-10-06 14:40:00,62.15,62.19,62.12,62.17,20791.0,60.1326,60.1713,60.1036,60.152,20791.0
2021-10-06 14:45:00,62.18,62.19,62.07,62.07,8649.0,60.1617,60.1713,60.0552,60.0552,8649.0
2021-10-06 14:50:00,62.09,62.12,61.98,62.12,16526.0,60.0746,60.1036,59.9681,60.1036,16526.0
2021-10-06 14:55:00,62.1,62.16,62.01,62.01,18734.0,60.0842,60.1423,59.9972,59.9972,18734.0
2021-10-06 15:00:00,62.01,62.02,61.95,61.95,6120.0,59.9972,60.0068,59.9391,59.9391,6120.0
2021-10-06 15:05:00,61.93,62.01,61.92,61.99,7014.0,59.9198,59.9972,59.9101,59.9778,7014.0
2021-10-06 15:10:00,62.0,62.08,61.98,62.02,14762.0,59.9875,60.0649,59.9681,60.0068,14762.0
2021-10-06 15:15:00,62.02,62.09,62.02,62.04,12312.0,60.0068,60.0746,60.0068,60.0262,12312.0
2021-10-06 15:20:00,62.02,62.05,61.97,62.04,11522.0,60.0068,60.0359,59.9585,60.0262,11522.0
2021-10-06 15:25:00,62.04,62.04,61.93,61.95,36609.0,60.0262,60.0262,59.9198,59.9391,36609.0
2021-10-06 15:30:00,61.95,62.0,61.82,61.84,25626.0,59.9391,59.9875,59.8133,59.8327,25626.0
2021-10-06 15:35:00,61.83,61.84,61.72,61.8,75922.0,59.823,59.8327,59.7166,59.794,75922.0
2021-10-06 15:40:00,61.79,61.79,61.74,61.75,46329.0,59.7843,59.7843,59.7359,59.7456,46329.0
2021-10-06 15:45:00,61.74,61.86,61.71,61.82,56743.0,59.7359,59.852,59.7069,59.8133,56743.0
2021-10-06 15:50:00,61.82,61.93,61.82,61.83,72687.0,59.8133,59.9198,59.8133,59.823,72687.0
2021-10-06 15:55:00,61.82,61.88,61.81,61.85,154168.0,59.8133,59.8714,59.8037,59.8424,154168.0
2021-10-07 09:30:00,62.82,63.22,62.8,63.04,50616.0,60.7809,61.1679,60.7615,60.9937,50616.0
2021-10-07 09:35:00,62.94,63.01,62.69,62.83,9310.0,60.897,60.9647,60.6551,60.7906,9310.0
2021-10-07 09:40:00,62.84,63.01,62.81,62.95,13762.0,60.8002,60.9647,60.7712,60.9067,13762.0
2021-10-07 09:45:00,62.95,63.14,62.9,63.1,20917.0,60.9067,61.0905,60.8583,61.0518,20917.0
2021-10-07 09:50:00,63.1,63.28,63.03,63.17,27853.0,61.0518,61.2259,60.9841,61.1195,27853.0
2021-10-07 09:55:00,63.15,63.23,63.09,63.2,23405.0,61.1002,61.1776,61.0421,61.1485,23405.0
2021-10-07 10:00:00,63.22,63.26,63.16,63.2,8270.0,61.1679,61.2066,61.1098,61.1485,8270.0
2021-10-07 10:05:00,63.18,63.24,63.12,63.19,15049.0,61.1292,61.1872,61.0711,61.1389,15049.0
2021-10-07 10:10:00,63.17,63.28,63.16,63.26,18927.0,61.1195,61.2259,61.1098,61.2066,18927.0
2021-10-07 10:15:00,63.24,63.41,63.23,63.38,26627.0,61.1872,61.3517,61.1776,61.3227,26627.0
2021-10-07 10:20:00,63.39,63.6,63.39,63.5,22005.0,61.3324,61.5356,61.3324,61.4388,22005.0
2021-10-07 10:25:00,63.52,63.59,63.44,63.57,16475.0,61.4582,61.5259,61.3808,61.5065,16475.0
2021-10-07 10:30:00,63.59,63.67,63.59,63.66,11621.0,61.5259,61.6033,61.5259,61.5936,11621.0
2021-10-07 10:35:00,63.67,63.7,63.5,63.5,15566.0,61.6033,61.6323,61.4388,61.4388,15566.0
2021-10-07 10:40:00,63.47,63.69,63.47,63.67,11212.0,61.4098,61.6226,61.4098,61.6033,11212.0
2021-10-07 10:45:00,63.68,63.85,63.67,63.85,21973.0,61.613,61.7774,61.6033,61.7774,21973.0
2021-10-07 10:50:00,63.86,64.04,63.86,63.95,30783.0,61.7871,61.9613,61.7871,61.8742,30783.0
2021-10-07 10:55:00,63.95,63.99,63.87,63.91,8839.0,61.8742,61.9129,61.7968,61.8355,8839.0
2021-10-07 11:00:00,63.94,63.98,63.89,63.96,17230.0,61.8645,61.9032,61.8161,61.8839,17230.0
2021-10-07 11:05:00,63.95,63.96,63.89,63.94,8226.0,61.8742,61.8839,61.8161,61.8645,8226.0
2021-10-07 11:10:00,63.94,63.98,63.86,63.97,33424.0,61.8645,61.9032,61.7871,61.8935,33424.0
2021-10-07 11:15:00,63.98,63.98,63.87,63.91,21405.0,61.9032,61.9032,61.7968,61.8355,21405.0
2021-10-07 11:20:00,63.93,64.11,63.86,64.03,29462.0,61.8548,62.029,61.7871,61.9516,29462.0
2021-10-07 11:25:00,64.06,64.25,64.04,64.19,33149.0,61.9806,62.1645,61.9613,62.1064,33149.0
2021-10-07 11:30:00,64.19,64.2,64.08,64.14,14558.0,62.1064,62.1161,62.0,62.058,14558.0
2021-10-07 11:35:00,64.14,64.23,64.12,64.23,14336.0,62.058,62.1451,62.0387,62.1451,14336.0
2021-10-07 11:40:00,64.24,64.27,64.21,64.26,24503.0,62.1548,62.1838,62.1258,62.1741,24503.0
2021-10-07 11:45:00,64.25,64.39,64.25,64.37,14916.0,62.1645,62.2999,62.1645,62.2806,14916.0
2021-10-07 11:50:00,64.35,64.4,64.28,64.33,19812.0,62.2612,62.3096,62.1935,62.2419,19812.0
2021-10-07 11:55:00,64.34,64.38,64.29,64.34,8453.0,62.2515,62.2902,62.2032,62.2515,8453.0
2021-10-07 12:00:00,64.36,64.37,64.2,64.21,9064.0,62.2709,62.2806,62.1161,62.1258,9064.0
2021-10-07 12:05:00,64.22,64.24,64.2,64.24,2386.0,62.1354,62.1548,62.1161,62.1548,2386.0
2021-10-07 12:10:00,64.25,64.26,64.15,64.15,14226.0,62.1645,62.1741,62.0677,62.0677,14226.0
2021-10-07 12:15:00,64.16,64.2,64.11,64.17,16552.0,62.0774,62.1161,62.029,62.0871,16552.0
2021-10-07 12:20:00,64.19,64.23,64.15,64.19,12143.0,62.1064,62.1451,62.0677,62.1064,12143.0
2021-10-07 12:25:00,64.2,64.27,64.18,64.26,23782.0,62.1161,62.1838,62.0967,62.1741,23782.0
2021-10-07 12:30:00,64.25,64.25,64.22,64.23,7571.0,62.1645,62.1645,62.1354,62.1451,7571.0
2021-10-07 12:35:00,64.21,64.25,64.19,64.25,16757.0,62.1258,62.1645,62.1064,62.1645,16757.0
2021-10-07 12:40:00,64.24,64.32,64.2,64.26,61305.0,62.1548,62.2322,62.1161,62.1741,61305.0
2021-10-07 12:45:00,64.26,64.26,64.18,64.18,5622.0,62.1741,62.1741,62.0967,62.0967,5622.0
2021-10-07 12:50:00,64.18,64.27,64.18,64.24,21137.0,62.0967,62.1838,62.0967,62.1548,21137.0
2021-10-07 12:55:00,64.24,64.25,64.23,64.23,3996.0,62.1548,62.1645,62.1451,62.1451,3996.0
2021-10-07 13:00:00,64.23,64.23,64.16,64.19,10588.0,62.1451,62.1451,62.0774,62.1064,10588.0
2021-10-07 13:05:00,64.19,64.19,64.12,64.12,4240.0,62.1064,62.1064,62.0387,62.0387,4240.0
2021-10-07 13:10:00,64.15,64.29,64.13,64.28,23718.0,62.0677,62.2032,62.0484,62.1935,23718.0
2021-10-07 13:15:00,64.27,64.28,64.21,64.21,10501.0,62.1838,62.1935,62.1258,62.1258,10501.0
2021-10-07 13:20:00,64.21,64.31,64.15,64.23,16431.0,62.1258,62.2225,62.0677,62.1451,16431.0
2021-10-07 13:25:00,64.23,64.28,64.22,64.27,11300.0,62.1451,62.1935,62.1354,62.1838,11300.0
2021-10-07 13:30:00,64.26,64.27,64.19,64.22,4765.0,62.1741,62.1838,62.1064,62.1354,4765.0
2021-10-07 13:35:00,64.2,64.24,64.16,64.24,11270.0,62.1161,62.1548,62.0774,62.1548,11270.0
2021-10-07 13:40:00,64.21,64.23,64.18,64.22,5083.0,62.1258,62.1451,62.0967,62.1354,5083.0
2021-10-07 13:45:00,64.22,64.22,64.16,64.19,8702.0,62.1354,62.1354,62.0774,62.1064,8702.0
2021-10-07 13:50:00,64.19,64.2,64.15,64.17,11500.0,62.1064,62.1161,62.0677,62.0871,11500.0
2021-10-07 13:55:00,64.18,64.19,64.17,64.18,8677.0,62.0967,62.1064,62.0871,62.0967,8677.0
2021-10-07 14:00:00,64.19,64.19,64.12,64.16,9582.0,62.1064,62.1064,62.0387,62.0774,9582.0
2021-10-07 14:05:00,64.16,64.16,64.07,64.09,8193.0,62.0774,62.0774,61.9903,62.0097,8193.0
2021-10-07 14:10:00,64.08,64.09,64.03,64.04,6874.0,62.0,62.0097,61.9516,61.9613,6874.0
2021-10-07 14:15:00,64.04,64.06,63.99,64.02,38731.0,61.9613,61.9806,61.9129,61.9419,38731.0
2021-10-07 14:20:00,64.01,64.02,63.99,63.99,4015.0,61.9323,61.9419,61.9129,61.9129,4015.0
2021-10-07 14:25:00,63.98,63.98,63.86,63.86,6399.0,61.9032,61.9032,61.7871,61.7871,6399.0
2021-10-07 14:30:00,63.87,63.87,63.8,63.85,9781.0,61.7968,61.7968,61.7291,61.7774,9781.0
2021-10-07 14:35:00,63.86,63.86,63.68,63.68,5686.0,61.7871,61.7871,61.613,61.613,5686.0
2021-10-07 14:40:00,63.68,63.68,63.57,63.58,21030.0,61.613,61.613,61.5065,61.5162,21030.0
2021-10-07 14:45:00,63.57,63.6,63.5,63.56,29998.0,61.5065,61.5356,61.4388,61.4969,29998.0
2021-10-07 14:50:00,63.55,63.57,63.5,63.55,6387.0,61.4872,61.5065,61.4388,61.4872,6387.0
2021-10-07 14:55:00,63.54,63.58,63.44,63.44,9779.0,61.4775,61.5162,61.3808,61.3808,9779.0
2021-10-07 15:00:00,63.46,63.49,63.39,63.45,13184.0,61.4001,61.4291,61.3324,61.3904,13184.0
2021-10-07 15:05:00,63.45,63.56,63.45,63.56,50832.0,61.3904,61.4969,61.3904,61.4969,50832.0
2021-10-07 15:10:00,63.56,63.59,63.5,63.54,13957.0,61.4969,61.5259,61.4388,61.4775,13957.0
2021-10-07 15:15:00,63.55,63.63,63.53,63.62,10415.0,61.4872,61.5646,61.4678,61.5549,10415.0
2021-10-07 15:20:00,63.62,63.62,63.55,63.55,7464.0,61.5549,61.5549,61.4872,61.4872,7464.0
2021-10-07 15:25:00,63.52,63.59,63.5,63.56,8593.0,61.4582,61.5259,61.4388,61.4969,8593.0
2021-10-07 15:30:00,63.56,63.6,63.48,63.5,14297.0,61.4969,61.5356,61.4195,61.4388,14297.0
2021-10-07 15:35:00,63.49,63.49,63.35,63.36,13014.0,61.4291,61.4291,61.2937,61.3033,13014.0
2021-10-07 15:40:00,63.37,63.43,63.31,63.32,16781.0,61.313,61.3711,61.255,61.2646,16781.0
2021-10-07 15:45:00,63.3,63.43,63.29,63.43,16558.0,61.2453,61.3711,61.2356,61.3711,16558.0
2021-10-07 15:50:00,63.42,63.44,63.29,63.32,29767.0,61.3614,61.3808,61.2356,61.2646,29767.0
2021-10-07 15:55:00,63.32,63.4,63.3,63.36,87459.0,61.2646,61.3421,61.2453,61.3033,87459.0
2021-10-08 09:30:00,63.37,63.81,63.3,63.81,31746.0,61.313,61.7387,61.2453,61.7387,31746.0
2021-10-08 09:35:00,63.75,64.22,63.64,64.12,52962.0,61.6807,62.1354,61.5743,62.0387,52962.0
2021-10-08 09:40:00,64.1,64.55,64.1,64.45,35636.0,62.0193,62.4547,62.0193,62.358,35636.0
2021-10-08 09:45:00,64.45,64.55,64.36,64.37,30318.0,62.358,62.4547,62.2709,62.2806,30318.0
2021-10-08 09:50:00,64.38,64.51,64.15,64.51,30344.0,62.2902,62.416,62.0677,62.416,30344.0
2021-10-08 09:55:00,64.54,64.87,64.54,64.8,53654.0,62.445,62.7643,62.445,62.6966,53654.0
2021-10-08 10:00:00,64.8,65.06,64.78,65.0,39627.0,62.6966,62.9482,62.6773,62.8901,39627.0
2021-10-08 10:05:00,65.02,65.18,64.99,65.14,31339.0,62.9095,63.0643,62.8804,63.0256,31339.0
2021-10-08 10:10:00,65.16,65.25,65.14,65.23,36624.0,63.0449,63.132,63.0256,63.1127,36624.0
2021-10-08 10:15:00,65.23,65.23,64.93,64.94,22507.0,63.1127,63.1127,62.8224,62.8321,22507.0
2021-10-08 10:20:00,64.92,65.09,64.89,65.0,25039.0,62.8127,62.9772,62.7837,62.8901,25039.0
2021-10-08 10:25:00,64.98,65.02,64.91,64.91,25437.0,62.8708,62.9095,62.803,62.803,25437.0
2021-10-08 10:30:00,64.93,64.93,64.74,64.74,46115.0,62.8224,62.8224,62.6386,62.6386,46115.0
2021-10-08 10:35:00,64.74,64.84,64.71,64.76,26378.0,62.6386,62.7353,62.6095,62.6579,26378.0
2021-10-08 10:40:00,64.77,64.77,64.51,64.64,20633.0,62.6676,62.6676,62.416,62.5418,20633.0
2021-10-08 10:45:00,64.67,64.93,64.65,64.92,29898.0,62.5708,62.8224,62.5515,62.8127,29898.0
2021-10-08 10:50:00,64.92,65.0,64.92,64.98,23975.0,62.8127,62.8901,62.8127,62.8708,23975.0
2021-10-08 10:55:00,64.98,65.02,64.87,64.9,17020.0,62.8708,62.9095,62.7643,62.7934,17020.0
2021-10-08 11:00:00,64.87,65.08,64.87,65.05,21714.0,62.7643,62.9675,62.7643,62.9385,21714.0
2021-10-08 11:05:00,65.04,65.2,65.02,65.2,27113.0,62.9288,63.0836,62.9095,63.0836,27113.0
2021-10-08 11:10:00,65.21,65.25,65.17,65.17,20373.0,63.0933,63.132,63.0546,63.0546,20373.0
2021-10-08 11:15:00,65.17,65.31,65.17,65.29,37199.0,63.0546,63.1901,63.0546,63.1707,37199.0
2021-10-08 11:20:00,65.26,65.26,65.13,65.13,16189.0,63.1417,63.1417,63.0159,63.0159,16189.0
2021-10-08 11:25:00,65.14,65.33,65.13,65.31,19249.0,63.0256,63.2094,63.0159,63.1901,19249.0
2021-10-08 11:30:00,65.29,65.35,65.25,65.29,16786.0,63.1707,63.2288,63.132,63.1707,16786.0
2021-10-08 11:35:00,65.29,65.48,65.26,65.45,37193.0,63.1707,63.3545,63.1417,63.3255,37193.0
2021-10-08 11:40:00,65.44,65.45,65.36,65.38,18707.0,63.3158,63.3255,63.2384,63.2578,18707.0
2021-10-08 11:45:00,65.38,65.47,65.36,65.45,27183.0,63.2578,63.3449,63.2384,63.3255,27183.0
2021-10-08 11:50:00,65.44,65.54,65.41,65.49,32931.0,63.3158,63.4126,63.2868,63.3642,32931.0
2021-10-08 11:55:00,65.49,65.58,65.45,65.52,42617.0,63.3642,63.4513,63.3255,63.3932,42617.0
2021-10-08 12:00:00,65.53,65.55,65.35,65.42,16005.0,63.4029,63.4223,63.2288,63.2965,16005.0
2021-10-08 12:05:00,65.41,65.45,65.25,65.26,17037.0,63.2868,63.3255,63.132,63.1417,17037.0
2021-10-08 12:10:00,65.24,65.29,65.19,65.22,8855.0,63.1223,63.1707,63.0739,63.103,8855.0
2021-10-08 12:15:00,65.19,65.19,65.01,65.01,8525.0,63.0739,63.0739,62.8998,62.8998,8525.0
2021-10-08 12:20:00,65.04,65.06,64.96,65.0,13207.0,62.9288,62.9482,62.8514,62.8901,13207.0
2021-10-08 12:25:00,64.97,64.97,64.83,64.89,41874.0,62.8611,62.8611,62.7256,62.7837,41874.0
2021-10-08 12:30:00,64.89,64.9,64.84,64.87,11241.0,62.7837,62.7934,62.7353,62.7643,11241.0
2021-10-08 12:35:00,64.87,65.02,64.87,65.02,22371.0,62.7643,62.9095,62.7643,62.9095,22371.0
2021-10-08 12:40:00,65.01,65.08,64.96,64.96,6032.0,62.8998,62.9675,62.8514,62.8514,6032.0
2021-10-08 12:45:00,64.96,65.0,64.92,64.97,12158.0,62.8514,62.8901,62.8127,62.8611,12158.0
2021-10-08 12:50:00,64.96,64.96,64.9,64.92,16460.0,62.8514,62.8514,62.7934,62.8127,16460.0
2021-10-08 12:55:00,64.93,64.96,64.86,64.86,6282.0,62.8224,62.8514,62.7547,62.7547,6282.0
2021-10-08 13:00:00,64.86,64.91,64.8,64.81,12816.0,62.7547,62.803,62.6966,62.7063,12816.0
2021-10-08 13:05:00,64.82,64.92,64.81,64.91,14057.0,62.716,62.8127,62.7063,62.803,14057.0
2021-10-08 13:10:00,64.9,64.99,64.9,64.97,3890.0,62.7934,62.8804,62.7934,62.8611,3890.0
2021-10-08 13:15:00,64.95,64.97,64.83,64.83,24256.0,62.8417,62.8611,62.7256,62.7256,24256.0
2021-10-08 13:20:00,64.82,64.93,64.82,64.91,15605.0,62.716,62.8224,62.716,62.803,15605.0
2021-10-08 13:25:00,64.92,65.03,64.92,65.02,9375.0,62.8127,62.9191,62.8127,62.9095,9375.0
2021-10-08 13:30:00,65.0,65.0,64.94,64.97,4951.0,62.8901,62.8901,62.8321,62.8611,4951.0
2021-10-08 13:35:00,64.94,64.96,64.9,64.92,7869.0,62.8321,62.8514,62.7934,62.8127,7869.0
2021-10-08 13:40:00,64.92,64.97,64.88,64.91,15593.0,62.8127,62.8611,62.774,62.803,15593.0
2021-10-08 13:45:00,64.91,64.93,64.85,64.91,31042.0,62.803,62.8224,62.745,62.803,31042.0
2021-10-08 13:50:00,64.9,64.92,64.9,64.9,22932.0,62.7934,62.8127,62.7934,62.7934,22932.0
2021-10-08 13:55:00,64.9,64.94,64.85,64.93,14370.0,62.7934,62.8321,62.745,62.8224,14370.0
2021-10-08 14:00:00,64.93,65.03,64.93,65.01,3968.0,62.8224,62.9191,62.8224,62.8998,3968.0
2021-10-08 14:05:00,65.02,65.03,64.93,64.94,2380.0,62.9095,62.9191,62.8224,62.8321,2380.0
2021-10-08 14:10:00,64.94,64.97,64.92,64.94,7758.0,62.8321,62.8611,62.8127,62.8321,7758.0
2021-10-08 14:15:00,64.94,65.1,64.93,65.06,16604.0,62.8321,62.9869,62.8224,62.9482,16604.0
2021-10-08 14:20:00,65.09,65.14,65.07,65.07,23356.0,62.9772,63.0256,62.9578,62.9578,23356.0
2021-10-08 14:25:00,65.07,65.22,65.06,65.18,25452.0,62.9578,63.103,62.9482,63.0643,25452.0
2021-10-08 14:30:00,65.18,65.27,65.13,65.24,20317.0,63.0643,63.1514,63.0159,63.1223,20317.0
2021-10-08 14:35:00,65.25,65.35,65.22,65.3,26365.0,63.132,63.2288,63.103,63.1804,26365.0
2021-10-08 14:40:00,65.3,65.4,65.3,65.35,42676.0,63.1804,63.2771,63.1804,63.2288,42676.0
2021-10-08 14:45:00,65.35,65.43,65.28,65.41,36300.0,63.2288,63.3062,63.161,63.2868,36300.0
2021-10-08 14:50:00,65.41,65.45,65.39,65.42,35306.0,63.2868,63.3255,63.2675,63.2965,35306.0
2021-10-08 14:55:00,65.4,65.45,65.33,65.35,20191.0,63.2771,63.3255,63.2094,63.2288,20191.0
2021-10-08 15:00:00,65.36,65.5,65.36,65.5,31628.0,63.2384,63.3739,63.2384,63.3739,31628.0
2021-10-08 15:05:00,65.5,65.56,65.43,65.5,27354.0,63.3739,63.4319,63.3062,63.3739,27354.0
2021-10-08 15:10:00,65.5,65.58,65.41,65.58,26232.0,63.3739,63.4513,63.2868,63.4513,26232.0
2021-10-08 15:15:00,65.58,65.62,65.54,65.62,25295.0,63.4513,63.49,63.4126,63.49,25295.0
2021-10-08 15:20:00,65.63,65.63,65.54,65.57,19288.0,63.4997,63.4997,63.4126,63.4416,19288.0
2021-10-08 15:25:00,65.57,65.58,65.47,65.5,12115.0,63.4416,63.4513,63.3449,63.3739,12115.0
2021-10-08 15:30:00,65.5,65.7,65.5,65.67,34518.0,63.3739,63.5674,63.3739,63.5384,34518.0
2021-10-08 15:35:00,65.67,65.72,65.62,65.7,43032.0,63.5384,63.5867,63.49,63.5674,43032.0
2021-10-08 15:40:00,65.71,65.74,65.63,65.68,40398.0,63.5771,63.6061,63.4997,63.548,40398.0
2021-10-08 15:45:00,65.68,65.74,65.61,65.65,48510.0,63.548,63.6061,63.4803,63.519,48510.0
2021-10-08 15:50:00,65.62,65.66,65.45,65.49,131696.0,63.49,63.5287,63.3255,63.3642,131696.0
2021-10-08 15:55:00,65.5,65.67,65.49,65.51,315658.0,63.3739,63.5384,63.3642,63.3836,315658.0
2021-10-11 09:30:00,66.03,66.48,66.02,66.36,111241.0,63.8867,64.3221,63.877,64.206,111241.0
2021-10-11 09:35:00,66.33,66.4,66.03,66.03,48166.0,64.1769,64.2447,63.8867,63.8867,48166.0
2021-10-11 09:40:00,66.06,66.47,66.06,66.45,29757.0,63.9157,64.3124,63.9157,64.293,29757.0
2021-10-11 09:45:00,66.45,66.66,66.45,66.62,37282.0,64.293,64.4962,64.293,64.4575,37282.0
2021-10-11 09:50:00,66.63,67.21,66.63,67.05,94690.0,64.4672,65.0284,64.4672,64.8736,94690.0
2021-10-11 09:55:00,67.07,67.31,67.03,67.28,38020.0,64.8929,65.1251,64.8542,65.0961,38020.0
2021-10-11 10:00:00,67.26,67.33,66.72,66.8,78157.0,65.0768,65.1445,64.5543,64.6317,78157.0
2021-10-11 10:05:00,66.78,66.85,66.63,66.73,80032.0,64.6123,64.6801,64.4672,64.564,80032.0
2021-10-11 10:10:00,66.73,66.85,66.53,66.61,32460.0,64.564,64.6801,64.3705,64.4479,32460.0
2021-10-11 10:15:00,66.6,66.82,66.57,66.81,20596.0,64.4382,64.651,64.4092,64.6414,20596.0
2021-10-11 10:20:00,66.81,66.82,66.65,66.8,49812.0,64.6414,64.651,64.4866,64.6317,49812.0
2021-10-11 10:25:00,66.8,66.93,66.75,66.81,23623.0,64.6317,64.7575,64.5833,64.6414,23623.0
2021-10-11 10:30:00,66.82,66.84,66.76,66.77,14005.0,64.651,64.6704,64.593,64.6027,14005.0
2021-10-11 10:35:00,66.8,66.87,66.74,66.8,20827.0,64.6317,64.6994,64.5736,64.6317,20827.0
2021-10-11 10:40:00,66.81,66.84,66.78,66.83,19609.0,64.6414,64.6704,64.6123,64.6607,19609.0
2021-10-11 10:45:00,66.83,66.9,66.83,66.89,18571.0,64.6607,64.7284,64.6607,64.7188,18571.0
2021-10-11 10:50:00,66.89,66.97,66.89,66.96,16057.0,64.7188,64.7962,64.7188,64.7865,16057.0
2021-10-11 10:55:00,66.97,66.97,66.77,66.78,20089.0,64.7962,64.7962,64.6027,64.6123,20089.0
2021-10-11 11:00:00,66.8,66.81,66.75,66.75,21788.0,64.6317,64.6414,64.5833,64.5833,21788.0
2021-10-11 11:05:00,66.77,66.81,66.75,66.8,24151.0,64.6027,64.6414,64.5833,64.6317,24151.0
2021-10-11 11:10:00,66.81,66.82,66.72,66.72,20232.0,64.6414,64.651,64.5543,64.5543,20232.0
2021-10-11 11:15:00,66.71,66.75,66.66,66.71,24516.0,64.5446,64.5833,64.4962,64.5446,24516.0
2021-10-11 11:20:00,66.71,66.81,66.7,66.76,21703.0,64.5446,64.6414,64.5349,64.593,21703.0
2021-10-11 11:25:00,66.78,66.78,66.66,66.66,22007.0,64.6123,64.6123,64.4962,64.4962,22007.0
2021-10-11 11:30:00,66.68,66.69,66.5,66.5,26551.0,64.5156,64.5253,64.3414,64.3414,26551.0
2021-10-11 11:35:00,66.49,66.59,66.49,66.58,7353.0,64.3318,64.4285,64.3318,64.4188,7353.0
2021-10-11 11:40:00,66.57,66.64,66.54,66.55,18124.0,64.4092,64.4769,64.3801,64.3898,18124.0
2021-10-11 11:45:00,66.56,66.56,66.32,66.34,37160.0,64.3995,64.3995,64.1673,64.1866,37160.0
2021-10-11 11:50:00,66.36,66.41,66.31,66.4,12744.0,64.206,64.2543,64.1576,64.2447,12744.0
2021-10-11 11:55:00,66.41,66.48,66.38,66.38,18961.0,64.2543,64.3221,64.2253,64.2253,18961.0
2021-10-11 12:00:00,66.38,66.4,66.17,66.19,18623.0,64.2253,64.2447,64.0221,64.0415,18623.0
2021-10-11 12:05:00,66.19,66.19,66.04,66.12,37703.0,64.0415,64.0415,63.8964,63.9738,37703.0
2021-10-11 12:10:00,66.12,66.13,65.92,66.04,55271.0,63.9738,63.9834,63.7803,63.8964,55271.0
2021-10-11 12:15:00,66.02,66.02,65.83,65.83,9159.0,63.877,63.877,63.6932,63.6932,9159.0
2021-10-11 12:20:00,65.85,65.9,65.71,65.73,43547.0,63.7125,63.7609,63.5771,63.5964,43547.0
2021-10-11 12:25:00,65.73,65.74,65.67,65.72,9900.0,63.5964,63.6061,63.5384,63.5867,9900.0
2021-10-11 12:30:00,65.72,65.73,65.55,65.7,23848.0,63.5867,63.5964,63.4223,63.5674,23848.0
2021-10-11 12:35:00,65.7,65.74,65.64,65.69,6336.0,63.5674,63.6061,63.5093,63.5577,6336.0
2021-10-11 12:40:00,65.7,65.71,65.58,65.58,12907.0,63.5674,63.5771,63.4513,63.4513,12907.0
2021-10-11 12:45:00,65.57,66.35,65.57,65.65,42235.0,63.4416,64.1963,63.4416,63.519,42235.0
2021-10-11 12:50:00,65.64,65.64,65.51,65.56,17130.0,63.5093,63.5093,63.3836,63.4319,17130.0
2021-10-11 12:55:00,65.55,65.59,65.42,65.53,40319.0,63.4223,63.461,63.2965,63.4029,40319.0
2021-10-11 13:00:00,65.53,65.53,65.4,65.44,7676.0,63.4029,63.4029,63.2771,63.3158,7676.0
2021-10-11 13:05:00,65.44,65.45,65.28,65.36,18646.0,63.3158,63.3255,63.161,63.2384,18646.0
2021-10-11 13:10:00,65.32,65.5,65.32,65.45,5633.0,63.1997,63.3739,63.1997,63.3255,5633.0
2021-10-11 13:15:00,65.44,65.45,65.31,65.34,7122.0,63.3158,63.3255,63.1901,63.2191,7122.0
2021-10-11 13:20:00,65.36,65.36,65.25,65.27,14105.0,63.2384,63.2384,63.132,63.1514,14105.0
2021-10-11 13:25:00,65.27,65.36,65.27,65.34,25074.0,63.1514,63.2384,63.1514,63.2191,25074.0
2021-10-11 13:30:00,65.35,65.41,65.32,65.41,8777.0,63.2288,63.2868,63.1997,63.2868,8777.0
2021-10-11 13:35:00,65.43,65.5,65.43,65.5,5601.0,63.3062,63.3739,63.3062,63.3739,5601.0
2021-10-11 13:40:00,65.5,65.56,65.48,65.56,19171.0,63.3739,63.4319,63.3545,63.4319,19171.0
2021-10-11 13:45:00,65.56,65.56,65.42,65.47,9397.0,63.4319,63.4319,63.2965,63.3449,9397.0
2021-10-11 13:50:00,65.46,65.47,65.43,65.45,29486.0,63.3352,63.3449,63.3062,63.3255,29486.0
2021-10-11 13:55:00,65.45,65.47,65.41,65.46,7722.0,63.3255,63.3449,63.2868,63.3352,7722.0
2021-10-11 14:00:00,65.47,65.52,65.45,65.46,4287.0,63.3449,63.3932,63.3255,63.3352,4287.0
2021-10-11 14:05:00,65.49,65.53,65.46,65.53,8901.0,63.3642,63.4029,63.3352,63.4029,8901.0
2021-10-11 14:10:00,65.51,65.59,65.51,65.57,5593.0,63.3836,63.461,63.3836,63.4416,5593.0
2021-10-11 14:15:00,65.58,65.67,65.58,65.62,13281.0,63.4513,63.5384,63.4513,63.49,13281.0
2021-10-11 14:20:00,65.6,65.63,65.54,65.54,9075.0,63.4706,63.4997,63.4126,63.4126,9075.0
2021-10-11 14:25:00,65.55,65.55,65.49,65.53,7485.0,63.4223,63.4223,63.3642,63.4029,7485.0
2021-10-11 14:30:00,65.51,65.6,65.5,65.6,8085.0,63.3836,63.4706,63.3739,63.4706,8085.0
2021-10-11 14:35:00,65.61,65.62,65.57,65.59,8850.0,63.4803,63.49,63.4416,63.461,8850.0
2021-10-11 14:40:00,65.61,65.66,65.58,65.66,7023.0,63.4803,63.5287,63.4513,63.5287,7023.0
2021-10-11 14:45:00,65.65,65.67,65.6,65.67,4639.0,63.519,63.5384,63.4706,63.5384,4639.0
2021-10-11 14:50:00,65.66,65.68,65.55,65.66,5467.0,63.5287,63.548,63.4223,63.5287,5467.0
2021-10-11 14:55:00,65.66,65.7,65.65,65.66,21552.0,63.5287,63.5674,63.519,63.5287,21552.0
2021-10-11 15:00:00,65.66,65.69,65.58,65.62,13585.0,63.5287,63.5577,63.4513,63.49,13585.0
2021-10-11 15:05:00,65.62,65.63,65.55,65.59,7965.0,63.49,63.4997,63.4223,63.461,7965.0
2021-10-11 15:10:00,65.59,65.62,65.56,65.61,12645.0,63.461,63.49,63.4319,63.4803,12645.0
2021-10-11 15:15:00,65.6,65.61,65.56,65.61,14554.0,63.4706,63.4803,63.4319,63.4803,14554.0
2021-10-11 15:20:00,65.6,65.66,65.54,65.6,23648.0,63.4706,63.5287,63.4126,63.4706,23648.0
2021-10-11 15:25:00,65.6,65.63,65.49,65.5,10426.0,63.4706,63.4997,63.3642,63.3739,10426.0
2021-10-11 15:30:00,65.5,65.58,65.49,65.57,14542.0,63.3739,63.4513,63.3642,63.4416,14542.0
2021-10-11 15:35:00,65.56,65.58,65.53,65.54,11205.0,63.4319,63.4513,63.4029,63.4126,11205.0
2021-10-11 15:40:00,65.54,65.55,65.49,65.54,19029.0,63.4126,63.4223,63.3642,63.4126,19029.0
2021-10-11 15:45:00,65.53,65.57,65.5,65.55,20735.0,63.4029,63.4416,63.3739,63.4223,20735.0
2021-10-11 15:50:00,65.54,65.55,65.44,65.53,50803.0,63.4126,63.4223,63.3158,63.4029,50803.0
2021-10-11 15:55:00,65.52,65.52,65.38,65.43,105004.0,63.3932,63.3932,63.2578,63.3062,105004.0
2021-10-12 09:30:00,65.71,65.86,65.42,65.7,30681.0,63.5771,63.7222,63.2965,63.5674,30681.0
2021-10-12 09:35:00,65.57,65.85,65.53,65.74,10045.0,63.4416,63.7125,63.4029,63.6061,10045.0
2021-10-12 09:40:00,65.72,65.99,65.54,65.58,7918.0,63.5867,63.848,63.4126,63.4513,7918.0
2021-10-12 09:45:00,65.48,65.53,65.4,65.53,28563.0,63.3545,63.4029,63.2771,63.4029,28563.0
2021-10-12 09:50:00,65.5,65.83,65.47,65.66,10711.0,63.3739,63.6932,63.3449,63.5287,10711.0
2021-10-12 09:55:00,65.65,65.66,65.36,65.37,20314.0,63.519,63.5287,63.2384,63.2481,20314.0
2021-10-12 10:00:00,65.37,65.52,65.22,65.27,13771.0,63.2481,63.3932,63.103,63.1514,13771.0
2021-10-12 10:05:00,65.23,65.23,64.85,64.88,10680.0,63.1127,63.1127,62.745,62.774,10680.0
2021-10-12 10:10:00,64.9,65.15,64.87,65.14,32980.0,62.7934,63.0352,62.7643,63.0256,32980.0
2021-10-12 10:15:00,65.1,65.26,64.85,65.02,14471.0,62.9869,63.1417,62.745,62.9095,14471.0
2021-10-12 10:20:00,64.97,65.08,64.84,64.97,8830.0,62.8611,62.9675,62.7353,62.8611,8830.0
2021-10-12 10:25:00,64.94,65.17,64.88,65.17,10504.0,62.8321,63.0546,62.774,63.0546,10504.0
2021-10-12 10:30:00,65.15,65.16,65.02,65.03,11272.0,63.0352,63.0449,62.9095,62.9191,11272.0
2021-10-12 10:35:00,65.0,65.17,65.0,65.17,7831.0,62.8901,63.0546,62.8901,63.0546,7831.0
2021-10-12 10:40:00,65.19,65.32,65.14,65.32,18660.0,63.0739,63.1997,63.0256,63.1997,18660.0
2021-10-12 10:45:00,65.32,65.39,65.31,65.33,12677.0,63.1997,63.2675,63.1901,63.2094,12677.0
2021-10-12 10:50:00,65.28,65.39,65.22,65.22,24978.0,63.161,63.2675,63.103,63.103,24978.0
2021-10-12 10:55:00,65.17,65.23,65.12,65.16,9503.0,63.0546,63.1127,63.0062,63.0449,9503.0
2021-10-12 11:00:00,65.13,65.36,65.13,65.25,8306.0,63.0159,63.2384,63.0159,63.132,8306.0
2021-10-12 11:05:00,65.26,65.49,65.25,65.43,4390.0,63.1417,63.3642,63.132,63.3062,4390.0
2021-10-12 11:10:00,65.45,65.47,65.32,65.35,12479.0,63.3255,63.3449,63.1997,63.2288,12479.0
2021-10-12 11:15:00,65.32,65.36,65.24,65.35,5392.0,63.1997,63.2384,63.1223,63.2288,5392.0
2021-10-12 11:20:00,65.37,65.46,65.34,65.46,3918.0,63.2481,63.3352,63.2191,63.3352,3918.0
2021-10-12 11:25:00,65.49,65.49,65.39,65.39,9957.0,63.3642,63.3642,63.2675,63.2675,9957.0
2021-10-12 11:30:00,65.43,65.44,65.31,65.31,11196.0,63.3062,63.3158,63.1901,63.1901,11196.0
2021-10-12 11:35:00,65.3,65.46,65.3,65.45,4233.0,63.1804,63.3352,63.1804,63.3255,4233.0
2021-10-12 11:40:00,65.43,65.48,65.4,65.47,3912.0,63.3062,63.3545,63.2771,63.3449,3912.0
2021-10-12 11:45:00,65.47,65.57,65.44,65.52,7048.0,63.3449,63.4416,63.3158,63.3932,7048.0
2021-10-12 11:50:00,65.52,65.63,65.51,65.6,3177.0,63.3932,63.4997,63.3836,63.4706,3177.0
2021-10-12 11:55:00,65.59,65.68,65.58,65.67,6160.0,63.461,63.548,63.4513,63.5384,6160.0
2021-10-12 12:00:00,65.68,65.74,65.65,65.66,5872.0,63.548,63.6061,63.519,63.5287,5872.0
2021-10-12 12:05:00,65.63,65.65,65.55,65.62,5653.0,63.4997,63.519,63.4223,63.49,5653.0
2021-10-12 12:10:00,65.65,65.68,65.61,65.63,3480.0,63.519,63.548,63.4803,63.4997,3480.0
2021-10-12 12:15:00,65.62,65.63,65.55,65.56,3216.0,63.49,63.4997,63.4223,63.4319,3216.0
2021-10-12 12:20:00,65.55,65.61,65.54,65.61,3251.0,63.4223,63.4803,63.4126,63.4803,3251.0
2021-10-12 12:25:00,65.63,65.63,65.52,65.59,4491.0,63.4997,63.4997,63.3932,63.461,4491.0
2021-10-12 12:30:00,65.55,65.57,65.4,65.45,10403.0,63.4223,63.4416,63.2771,63.3255,10403.0
2021-10-12 12:35:00,65.38,65.4,65.37,65.4,4428.0,63.2578,63.2771,63.2481,63.2771,4428.0
2021-10-12 12:40:00,65.42,65.49,65.42,65.47,8194.0,63.2965,63.3642,63.2965,63.3449,8194.0
2021-10-12 12:45:00,65.45,65.5,65.41,65.48,5150.0,63.3255,63.3739,63.2868,63.3545,5150.0
2021-10-12 12:50:00,65.46,65.53,65.46,65.49,4813.0,63.3352,63.4029,63.3352,63.3642,4813.0
2021-10-12 12:55:00,65.48,65.54,65.43,65.53,6200.0,63.3545,63.4126,63.3062,63.4029,6200.0
2021-10-12 13:00:00,65.49,65.53,65.45,65.49,4877.0,63.3642,63.4029,63.3255,63.3642,4877.0
2021-10-12 13:05:00,65.51,65.51,65.42,65.44,6009.0,63.3836,63.3836,63.2965,63.3158,6009.0
2021-10-12 13:10:00,65.45,65.47,65.44,65.46,4029.0,63.3255,63.3449,63.3158,63.3352,4029.0
2021-10-12 13:15:00,65.47,65.49,65.46,65.49,1734.0,63.3449,63.3642,63.3352,63.3642,1734.0
2021-10-12 13:20:00,65.46,65.49,65.36,65.37,8100.0,63.3352,63.3642,63.2384,63.2481,8100.0
2021-10-12 13:25:00,65.36,65.46,65.36,65.4,5785.0,63.2384,63.3352,63.2384,63.2771,5785.0
2021-10-12 13:30:00,65.38,65.47,65.37,65.45,3114.0,63.2578,63.3449,63.2481,63.3255,3114.0
2021-10-12 13:35:00,65.46,65.47,65.4,65.47,3061.0,63.3352,63.3449,63.2771,63.3449,3061.0
2021-10-12 13:40:00,65.48,65.53,65.48,65.52,4916.0,63.3545,63.4029,63.3545,63.3932,4916.0
2021-10-12 13:45:00,65.54,65.55,65.46,65.46,5969.0,63.4126,63.4223,63.3352,63.3352,5969.0
2021-10-12 13:50:00,65.46,65.49,65.24,65.26,7451.0,63.3352,63.3642,63.1223,63.1417,7451.0
2021-10-12 13:55:00,65.24,65.34,65.18,65.28,9864.0,63.1223,63.2191,63.0643,63.161,9864.0
2021-10-12 14:00:00,65.26,65.41,65.25,65.36,10838.0,63.1417,63.2868,63.132,63.2384,10838.0
2021-10-12 14:05:00,65.35,65.42,65.28,65.34,16139.0,63.2288,63.2965,63.161,63.2191,16139.0
2021-10-12 14:10:00,65.35,65.48,65.35,65.46,8390.0,63.2288,63.3545,63.2288,63.3352,8390.0
2021-10-12 14:15:00,65.48,65.54,65.44,65.44,12647.0,63.3545,63.4126,63.3158,63.3158,12647.0
2021-10-12 14:20:00,65.45,65.48,65.36,65.38,7602.0,63.3255,63.3545,63.2384,63.2578,7602.0
2021-10-12 14:25:00,65.38,65.46,65.38,65.45,10110.0,63.2578,63.3352,63.2578,63.3255,10110.0
2021-10-12 14:30:00,65.45,65.47,65.34,65.35,7275.0,63.3255,63.3449,63.2191,63.2288,7275.0
2021-10-12 14:35:00,65.35,65.45,65.32,65.42,7183.0,63.2288,63.3255,63.1997,63.2965,7183.0
2021-10-12 14:40:00,65.43,65.47,65.41,65.41,4234.0,63.3062,63.3449,63.2868,63.2868,4234.0
2021-10-12 14:45:00,65.42,65.46,65.38,65.45,5822.0,63.2965,63.3352,63.2578,63.3255,5822.0
2021-10-12 14:50:00,65.46,65.46,65.4,65.44,5099.0,63.3352,63.3352,63.2771,63.3158,5099.0
2021-10-12 14:55:00,65.45,65.46,65.1,65.11,64442.0,63.3255,63.3352,62.9869,62.9965,64442.0
2021-10-12 15:00:00,65.1,65.2,65.0,65.0,57608.0,62.9869,63.0836,62.8901,62.8901,57608.0
2021-10-12 15:05:00,65.01,65.13,64.99,65.11,18573.0,62.8998,63.0159,62.8804,62.9965,18573.0
2021-10-12 15:10:00,65.14,65.25,65.12,65.23,9068.0,63.0256,63.132,63.0062,63.1127,9068.0
2021-10-12 15:15:00,65.23,65.33,65.21,65.33,14489.0,63.1127,63.2094,63.0933,63.2094,14489.0
2021-10-12 15:20:00,65.32,65.38,65.23,65.38,15527.0,63.1997,63.2578,63.1127,63.2578,15527.0
2021-10-12 15:25:00,65.37,65.4,65.32,65.39,26085.0,63.2481,63.2771,63.1997,63.2675,26085.0
2021-10-12 15:30:00,65.38,65.39,65.28,65.39,19109.0,63.2578,63.2675,63.161,63.2675,19109.0
2021-10-12 15:35:00,65.39,65.41,65.29,65.31,18030.0,63.2675,63.2868,63.1707,63.1901,18030.0
2021-10-12 15:40:00,65.29,65.33,65.18,65.22,22031.0,63.1707,63.2094,63.0643,63.103,22031.0
2021-10-12 15:45:00,65.2,65.2,65.11,65.2,32379.0,63.0836,63.0836,62.9965,63.0836,32379.0
2021-10-12 15:50:00,65.19,65.19,65.08,65.14,40977.0,63.0739,63.0739,62.9675,63.0256,40977.0
2021-10-12 15:55:00,65.14,65.31,65.14,65.28,85882.0,63.0256,63.1901,63.0256,63.161,85882.0
2021-10-13 09:30:00,66.08,66.2,65.65,65.79,34692.0,63.9351,64.0512,63.519,63.6545,34692.0
2021-10-13 09:35:00,65.75,65.81,65.56,65.6,7830.0,63.6158,63.6738,63.4319,63.4706,7830.0
2021-10-13 09:40:00,65.67,65.67,65.56,65.61,12291.0,63.5384,63.5384,63.4319,63.4803,12291.0
2021-10-13 09:45:00,65.59,65.66,65.34,65.34,12258.0,63.461,63.5287,63.2191,63.2191,12258.0
2021-10-13 09:50:00,65.36,65.53,65.23,65.45,7550.0,63.2384,63.4029,63.1127,63.3255,7550.0
2021-10-13 09:55:00,65.47,65.56,65.42,65.5,11473.0,63.3449,63.4319,63.2965,63.3739,11473.0
2021-10-13 10:00:00,65.49,65.57,65.47,65.55,9228.0,63.3642,63.4416,63.3449,63.4223,9228.0
2021-10-13 10:05:00,65.53,65.57,65.43,65.45,9112.0,63.4029,63.4416,63.3062,63.3255,9112.0
2021-10-13 10:10:00,65.47,65.47,65.07,65.23,23016.0,63.3449,63.3449,62.9578,63.1127,23016.0
2021-10-13 10:15:00,65.23,65.35,65.18,65.34,18817.0,63.1127,63.2288,63.0643,63.2191,18817.0
2021-10-13 10:20:00,65.35,65.35,65.19,65.23,8227.0,63.2288,63.2288,63.0739,63.1127,8227.0
2021-10-13 10:25:00,65.26,65.34,65.25,65.28,9772.0,63.1417,63.2191,63.132,63.161,9772.0
2021-10-13 10:30:00,65.27,65.53,65.19,65.52,17663.0,63.1514,63.4029,63.0739,63.3932,17663.0
2021-10-13 10:35:00,65.54,65.55,65.37,65.53,15575.0,63.4126,63.4223,63.2481,63.4029,15575.0
2021-10-13 10:40:00,65.46,65.71,65.46,65.71,19773.0,63.3352,63.5771,63.3352,63.5771,19773.0
2021-10-13 10:45:00,65.72,65.74,65.66,65.73,15968.0,63.5867,63.6061,63.5287,63.5964,15968.0
2021-10-13 10:50:00,65.73,65.76,65.67,65.73,12337.0,63.5964,63.6254,63.5384,63.5964,12337.0
2021-10-13 10:55:00,65.76,65.76,65.68,65.72,11603.0,63.6254,63.6254,63.548,63.5867,11603.0
2021-10-13 11:00:00,65.73,65.9,65.65,65.83,26569.0,63.5964,63.7609,63.519,63.6932,26569.0
2021-10-13 11:05:00,65.85,65.89,65.84,65.84,6596.0,63.7125,63.7512,63.7028,63.7028,6596.0
2021-10-13 11:10:00,65.86,65.96,65.8,65.96,22120.0,63.7222,63.819,63.6641,63.819,22120.0
2021-10-13 11:15:00,65.97,65.98,65.87,65.97,14117.0,63.8286,63.8383,63.7319,63.8286,14117.0
2021-10-13 11:20:00,65.98,65.99,65.87,65.91,10724.0,63.8383,63.848,63.7319,63.7706,10724.0
2021-10-13 11:25:00,65.91,65.93,65.77,65.8,15674.0,63.7706,63.7899,63.6351,63.6641,15674.0
2021-10-13 11:30:00,65.81,65.81,65.7,65.79,25473.0,63.6738,63.6738,63.5674,63.6545,25473.0
2021-10-13 11:35:00,65.81,65.87,65.75,65.87,19415.0,63.6738,63.7319,63.6158,63.7319,19415.0
2021-10-13 11:40:00,65.89,65.9,65.85,65.86,10425.0,63.7512,63.7609,63.7125,63.7222,10425.0
2021-10-13 11:45:00,65.84,66.0,65.84,65.99,11488.0,63.7028,63.8577,63.7028,63.848,11488.0
2021-10-13 11:50:00,65.96,65.98,65.74,65.74,4110.0,63.819,63.8383,63.6061,63.6061,4110.0
2021-10-13 11:55:00,65.78,65.81,65.71,65.77,6155.0,63.6448,63.6738,63.5771,63.6351,6155.0
2021-10-13 12:00:00,65.77,65.78,65.72,65.76,4918.0,63.6351,63.6448,63.5867,63.6254,4918.0
2021-10-13 12:05:00,65.78,65.8,65.76,65.78,7713.0,63.6448,63.6641,63.6254,63.6448,7713.0
2021-10-13 12:10:00,65.78,65.8,65.73,65.73,8582.0,63.6448,63.6641,63.5964,63.5964,8582.0
2021-10-13 12:15:00,65.73,65.75,65.67,65.67,8323.0,63.5964,63.6158,63.5384,63.5384,8323.0
2021-10-13 12:20:00,65.68,65.72,65.68,65.7,7809.0,63.548,63.5867,63.548,63.5674,7809.0
2021-10-13 12:25:00,65.7,65.73,65.68,65.71,5767.0,63.5674,63.5964,63.548,63.5771,5767.0
2021-10-13 12:30:00,65.7,65.74,65.61,65.61,6079.0,63.5674,63.6061,63.4803,63.4803,6079.0
2021-10-13 12:35:00,65.62,65.69,65.62,65.68,6333.0,63.49,63.5577,63.49,63.548,6333.0
2021-10-13 12:40:00,65.68,65.82,65.68,65.79,4195.0,63.548,63.6835,63.548,63.6545,4195.0
2021-10-13 12:45:00,65.79,65.8,65.7,65.76,4785.0,63.6545,63.6641,63.5674,63.6254,4785.0
2021-10-13 12:50:00,65.74,65.74,65.65,65.68,5407.0,63.6061,63.6061,63.519,63.548,5407.0
2021-10-13 12:55:00,65.69,65.72,65.64,65.72,7559.0,63.5577,63.5867,63.5093,63.5867,7559.0
2021-10-13 13:00:00,65.7,65.75,65.67,65.74,10432.0,63.5674,63.6158,63.5384,63.6061,10432.0
2021-10-13 13:05:00,65.74,65.83,65.72,65.75,6141.0,63.6061,63.6932,63.5867,63.6158,6141.0
2021-10-13 13:10:00,65.75,65.77,65.7,65.7,2822.0,63.6158,63.6351,63.5674,63.5674,2822.0
2021-10-13 13:15:00,65.7,65.71,65.65,65.66,5450.0,63.5674,63.5771,63.519,63.5287,5450.0
2021-10-13 13:20:00,65.67,65.68,65.63,65.66,6663.0,63.5384,63.548,63.4997,63.5287,6663.0
2021-10-13 13:25:00,65.67,65.74,65.65,65.73,7070.0,63.5384,63.6061,63.519,63.5964,7070.0
2021-10-13 13:30:00,65.74,65.79,65.71,65.72,7149.0,63.6061,63.6545,63.5771,63.5867,7149.0
2021-10-13 13:35:00,65.71,65.74,65.68,65.74,6922.0,63.5771,63.6061,63.548,63.6061,6922.0
2021-10-13 13:40:00,65.74,65.74,65.63,65.68,8492.0,63.6061,63.6061,63.4997,63.548,8492.0
2021-10-13 13:45:00,65.69,65.72,65.67,65.68,7197.0,63.5577,63.5867,63.5384,63.548,7197.0
2021-10-13 13:50:00,65.68,65.68,65.65,65.66,7166.0,63.548,63.548,63.519,63.5287,7166.0
2021-10-13 13:55:00,65.67,65.68,65.59,65.59,5429.0,63.5384,63.548,63.461,63.461,5429.0
2021-10-13 14:00:00,65.58,65.87,65.58,65.63,13092.0,63.4513,63.7319,63.4513,63.4997,13092.0
2021-10-13 14:05:00,65.61,65.72,65.51,65.68,22667.0,63.4803,63.5867,63.3836,63.548,22667.0
2021-10-13 14:10:00,65.65,65.68,65.59,65.66,25569.0,63.519,63.548,63.461,63.5287,25569.0
2021-10-13 14:15:00,65.66,65.66,65.58,65.61,10409.0,63.5287,63.5287,63.4513,63.4803,10409.0
2021-10-13 14:20:00,65.57,65.66,65.55,65.55,24135.0,63.4416,63.5287,63.4223,63.4223,24135.0
2021-10-13 14:25:00,65.54,65.56,65.49,65.5,16614.0,63.4126,63.4319,63.3642,63.3739,16614.0
2021-10-13 14:30:00,65.53,65.57,65.52,65.54,8547.0,63.4029,63.4416,63.3932,63.4126,8547.0
2021-10-13 14:35:00,65.56,65.62,65.5,65.53,33763.0,63.4319,63.49,63.3739,63.4029,33763.0
2021-10-13 14:40:00,65.53,65.64,65.51,65.6,20929.0,63.4029,63.5093,63.3836,63.4706,20929.0
2021-10-13 14:45:00,65.6,65.6,65.52,65.55,8675.0,63.4706,63.4706,63.3932,63.4223,8675.0
2021-10-13 14:50:00,65.56,65.69,65.56,65.67,20900.0,63.4319,63.5577,63.4319,63.5384,20900.0
2021-10-13 14:55:00,65.67,65.79,65.67,65.76,11542.0,63.5384,63.6545,63.5384,63.6254,11542.0
2021-10-13 15:00:00,65.75,65.82,65.73,65.81,8676.0,63.6158,63.6835,63.5964,63.6738,8676.0
2021-10-13 15:05:00,65.81,65.95,65.79,65.94,12820.0,63.6738,63.8093,63.6545,63.7996,12820.0
2021-10-13 15:10:00,65.94,65.94,65.78,65.81,12552.0,63.7996,63.7996,63.6448,63.6738,12552.0
2021-10-13 15:15:00,65.81,65.82,65.76,65.79,7483.0,63.6738,63.6835,63.6254,63.6545,7483.0
2021-10-13 15:20:00,65.79,65.82,65.78,65.78,8096.0,63.6545,63.6835,63.6448,63.6448,8096.0
2021-10-13 15:25:00,65.78,65.79,65.71,65.72,14124.0,63.6448,63.6545,63.5771,63.5867,14124.0
2021-10-13 15:30:00,65.73,65.85,65.72,65.82,17592.0,63.5964,63.7125,63.5867,63.6835,17592.0
2021-10-13 15:35:00,65.82,65.93,65.82,65.9,19734.0,63.6835,63.7899,63.6835,63.7609,19734.0
2021-10-13 15:40:00,65.9,65.92,65.74,65.74,28250.0,63.7609,63.7803,63.6061,63.6061,28250.0
2021-10-13 15:45:00,65.73,65.81,65.68,65.8,40249.0,63.5964,63.6738,63.548,63.6641,40249.0
2021-10-13 15:50:00,65.79,65.83,65.72,65.79,57088.0,63.6545,63.6932,63.5867,63.6545,57088.0
2021-10-13 15:55:00,65.79,65.81,65.69,65.79,88135.0,63.6545,63.6738,63.5577,63.6545,88135.0
2021-10-14 09:30:00,66.54,66.81,66.54,66.73,11678.0,64.3801,64.6414,64.3801,64.564,11678.0
2021-10-14 09:35:00,66.72,66.75,66.25,66.25,8991.0,64.5543,64.5833,64.0995,64.0995,8991.0
2021-10-14 09:40:00,66.39,66.49,66.09,66.17,4408.0,64.235,64.3318,63.9447,64.0221,4408.0
2021-10-14 09:45:00,66.23,66.52,66.13,66.28,9072.0,64.0802,64.3608,63.9834,64.1286,9072.0
2021-10-14 09:50:00,66.28,66.34,66.02,66.13,11604.0,64.1286,64.1866,63.877,63.9834,11604.0
2021-10-14 09:55:00,66.21,66.24,66.0,66.07,5523.0,64.0608,64.0899,63.8577,63.9254,5523.0
2021-10-14 10:00:00,66.08,66.14,65.94,66.08,16344.0,63.9351,63.9931,63.7996,63.9351,16344.0
2021-10-14 10:05:00,66.12,66.14,65.96,66.01,3549.0,63.9738,63.9931,63.819,63.8673,3549.0
2021-10-14 10:10:00,65.95,66.06,65.93,66.06,14137.0,63.8093,63.9157,63.7899,63.9157,14137.0
2021-10-14 10:15:00,66.07,66.07,65.98,66.04,5816.0,63.9254,63.9254,63.8383,63.8964,5816.0
2021-10-14 10:20:00,66.0,66.01,65.91,65.99,4267.0,63.8577,63.8673,63.7706,63.848,4267.0
2021-10-14 10:25:00,66.02,66.07,66.01,66.01,3082.0,63.877,63.9254,63.8673,63.8673,3082.0
2021-10-14 10:30:00,66.01,66.02,65.89,65.92,5856.0,63.8673,63.877,63.7512,63.7803,5856.0
2021-10-14 10:35:00,65.89,65.96,65.84,65.92,13823.0,63.7512,63.819,63.7028,63.7803,13823.0
2021-10-14 10:40:00,65.95,66.12,65.94,66.1,8471.0,63.8093,63.9738,63.7996,63.9544,8471.0
2021-10-14 10:45:00,66.1,66.25,66.1,66.25,6971.0,63.9544,64.0995,63.9544,64.0995,6971.0
2021-10-14 10:50:00,66.26,66.28,66.2,66.2,4217.0,64.1092,64.1286,64.0512,64.0512,4217.0
2021-10-14 10:55:00,66.22,66.28,66.15,66.23,8142.0,64.0705,64.1286,64.0028,64.0802,8142.0
2021-10-14 11:00:00,66.2,66.23,66.12,66.15,3683.0,64.0512,64.0802,63.9738,64.0028,3683.0
2021-10-14 11:05:00,66.12,66.12,66.04,66.04,9369.0,63.9738,63.9738,63.8964,63.8964,9369.0
2021-10-14 11:10:00,66.04,66.04,65.94,65.98,11553.0,63.8964,63.8964,63.7996,63.8383,11553.0
2021-10-14 11:15:00,65.99,66.11,65.99,66.09,12713.0,63.848,63.9641,63.848,63.9447,12713.0
2021-10-14 11:20:00,66.1,66.11,66.05,66.1,5243.0,63.9544,63.9641,63.906,63.9544,5243.0
2021-10-14 11:25:00,66.07,66.08,65.99,66.04,10411.0,63.9254,63.9351,63.848,63.8964,10411.0
2021-10-14 11:30:00,66.03,66.18,66.02,66.13,15303.0,63.8867,64.0318,63.877,63.9834,15303.0
2021-10-14 11:35:00,66.11,66.15,66.05,66.15,15860.0,63.9641,64.0028,63.906,64.0028,15860.0
2021-10-14 11:40:00,66.16,66.23,66.15,66.23,3189.0,64.0125,64.0802,64.0028,64.0802,3189.0
2021-10-14 11:45:00,66.23,66.36,66.19,66.36,7965.0,64.0802,64.206,64.0415,64.206,7965.0
2021-10-14 11:50:00,66.35,66.37,66.27,66.3,4492.0,64.1963,64.2156,64.1189,64.1479,4492.0
2021-10-14 11:55:00,66.31,66.39,66.28,66.34,3877.0,64.1576,64.235,64.1286,64.1866,3877.0
2021-10-14 12:00:00,66.33,66.34,66.27,66.27,4184.0,64.1769,64.1866,64.1189,64.1189,4184.0
2021-10-14 12:05:00,66.28,66.38,66.27,66.37,8380.0,64.1286,64.2253,64.1189,64.2156,8380.0
2021-10-14 12:10:00,66.36,66.4,66.34,66.4,6401.0,64.206,64.2447,64.1866,64.2447,6401.0
2021-10-14 12:15:00,66.4,66.43,66.39,66.39,6025.0,64.2447,64.2737,64.235,64.235,6025.0
2021-10-14 12:20:00,66.39,66.4,66.26,66.27,3508.0,64.235,64.2447,64.1092,64.1189,3508.0
2021-10-14 12:25:00,66.25,66.32,66.22,66.32,4470.0,64.0995,64.1673,64.0705,64.1673,4470.0
2021-10-14 12:30:00,66.31,66.33,66.25,66.25,1699.0,64.1576,64.1769,64.0995,64.0995,1699.0
2021-10-14 12:35:00,66.27,66.34,66.27,66.34,3749.0,64.1189,64.1866,64.1189,64.1866,3749.0
2021-10-14 12:40:00,66.32,66.32,66.23,66.23,2625.0,64.1673,64.1673,64.0802,64.0802,2625.0
2021-10-14 12:45:00,66.22,66.24,66.19,66.19,14939.0,64.0705,64.0899,64.0415,64.0415,14939.0
2021-10-14 12:50:00,66.17,66.3,66.16,66.29,9202.0,64.0221,64.1479,64.0125,64.1382,9202.0
2021-10-14 12:55:00,66.28,66.31,66.25,66.31,3852.0,64.1286,64.1576,64.0995,64.1576,3852.0
2021-10-14 13:00:00,66.3,66.33,66.23,66.23,14023.0,64.1479,64.1769,64.0802,64.0802,14023.0
2021-10-14 13:05:00,66.23,66.37,66.23,66.28,47967.0,64.0802,64.2156,64.0802,64.1286,47967.0
2021-10-14 13:10:00,66.3,66.3,66.23,66.23,1507.0,64.1479,64.1479,64.0802,64.0802,1507.0
2021-10-14 13:15:00,66.23,66.28,66.22,66.23,3610.0,64.0802,64.1286,64.0705,64.0802,3610.0
2021-10-14 13:20:00,66.21,66.25,66.18,66.25,4948.0,64.0608,64.0995,64.0318,64.0995,4948.0
2021-10-14 13:25:00,66.22,66.25,66.21,66.21,1494.0,64.0705,64.0995,64.0608,64.0608,1494.0
2021-10-14 13:30:00,66.22,66.35,66.22,66.32,14898.0,64.0705,64.1963,64.0705,64.1673,14898.0
2021-10-14 13:35:00,66.32,66.34,66.31,66.33,1328.0,64.1673,64.1866,64.1576,64.1769,1328.0
2021-10-14 13:40:00,66.34,66.36,66.31,66.31,2469.0,64.1866,64.206,64.1576,64.1576,2469.0
2021-10-14 13:45:00,66.31,66.34,66.3,66.31,6986.0,64.1576,64.1866,64.1479,64.1576,6986.0
2021-10-14 13:50:00,66.31,66.41,66.3,66.4,7835.0,64.1576,64.2543,64.1479,64.2447,7835.0
2021-10-14 13:55:00,66.41,66.41,66.37,66.38,3087.0,64.2543,64.2543,64.2156,64.2253,3087.0
2021-10-14 14:00:00,66.39,66.4,66.36,66.36,3025.0,64.235,64.2447,64.206,64.206,3025.0
2021-10-14 14:05:00,66.37,66.47,66.36,66.47,6594.0,64.2156,64.3124,64.206,64.3124,6594.0
2021-10-14 14:10:00,66.48,66.56,66.47,66.53,13750.0,64.3221,64.3995,64.3124,64.3705,13750.0
2021-10-14 14:15:00,66.52,66.62,66.51,66.62,5102.0,64.3608,64.4575,64.3511,64.4575,5102.0
2021-10-14 14:20:00,66.61,66.66,66.6,66.66,7750.0,64.4479,64.4962,64.4382,64.4962,7750.0
2021-10-14 14:25:00,66.66,66.74,66.66,66.73,9423.0,64.4962,64.5736,64.4962,64.564,9423.0
2021-10-14 14:30:00,66.72,66.75,66.7,66.72,6058.0,64.5543,64.5833,64.5349,64.5543,6058.0
2021-10-14 14:35:00,66.73,66.78,66.72,66.78,6089.0,64.564,64.6123,64.5543,64.6123,6089.0
2021-10-14 14:40:00,66.78,66.78,66.71,66.72,8369.0,64.6123,64.6123,64.5446,64.5543,8369.0
2021-10-14 14:45:00,66.73,66.73,66.68,66.72,12501.0,64.564,64.564,64.5156,64.5543,12501.0
2021-10-14 14:50:00,66.73,66.82,66.72,66.81,6901.0,64.564,64.651,64.5543,64.6414,6901.0
2021-10-14 14:55:00,66.8,66.83,66.8,66.81,7420.0,64.6317,64.6607,64.6317,64.6414,7420.0
2021-10-14 15:00:00,66.81,66.82,66.72,66.76,14839.0,64.6414,64.651,64.5543,64.593,14839.0
2021-10-14 15:05:00,66.75,66.79,66.69,66.69,6705.0,64.5833,64.622,64.5253,64.5253,6705.0
2021-10-14 15:10:00,66.69,66.77,66.66,66.77,21721.0,64.5253,64.6027,64.4962,64.6027,21721.0
2021-10-14 15:15:00,66.76,66.77,66.73,66.74,5677.0,64.593,64.6027,64.564,64.5736,5677.0
2021-10-14 15:20:00,66.73,66.76,66.69,66.76,13245.0,64.564,64.593,64.5253,64.593,13245.0
2021-10-14 15:25:00,66.76,66.78,66.75,66.76,8032.0,64.593,64.6123,64.5833,64.593,8032.0
2021-10-14 15:30:00,66.77,66.86,66.76,66.85,12870.0,64.6027,64.6897,64.593,64.6801,12870.0
2021-10-14 15:35:00,66.86,66.91,66.84,66.9,20038.0,64.6897,64.7381,64.6704,64.7284,20038.0
2021-10-14 15:40:00,66.9,66.91,66.84,66.86,24347.0,64.7284,64.7381,64.6704,64.6897,24347.0
2021-10-14 15:45:00,66.85,66.91,66.83,66.84,23272.0,64.6801,64.7381,64.6607,64.6704,23272.0
2021-10-14 15:50:00,66.85,66.92,66.83,66.85,37239.0,64.6801,64.7478,64.6607,64.6801,37239.0
2021-10-14 15:55:00,66.86,66.89,66.71,66.81,204120.0,64.6897,64.7188,64.5446,64.6414,204120.0
2021-10-15 09:30:00,67.49,67.5,67.33,67.39,26681.0,65.2993,65.309,65.1445,65.2025,26681.0
2021-10-15 09:35:00,67.35,67.41,67.24,67.4,11123.0,65.1638,65.2219,65.0574,65.2122,11123.0
2021-10-15 09:40:00,67.43,67.43,67.23,67.32,3151.0,65.2412,65.2412,65.0477,65.1348,3151.0
2021-10-15 09:45:00,67.29,67.29,66.92,66.94,11749.0,65.1058,65.1058,64.7478,64.7671,11749.0
2021-10-15 09:50:00,66.94,67.17,66.93,66.97,10873.0,64.7671,64.9897,64.7575,64.7962,10873.0
2021-10-15 09:55:00,66.95,66.98,66.85,66.9,11638.0,64.7768,64.8058,64.6801,64.7284,11638.0
2021-10-15 10:00:00,66.85,66.93,66.75,66.76,11352.0,64.6801,64.7575,64.5833,64.593,11352.0
2021-10-15 10:05:00,66.78,66.91,66.74,66.77,11543.0,64.6123,64.7381,64.5736,64.6027,11543.0
2021-10-15 10:10:00,66.76,66.76,66.54,66.57,23045.0,64.593,64.593,64.3801,64.4092,23045.0
2021-10-15 10:15:00,66.56,66.64,66.54,66.63,19293.0,64.3995,64.4769,64.3801,64.4672,19293.0
2021-10-15 10:20:00,66.63,66.69,66.53,66.53,15175.0,64.4672,64.5253,64.3705,64.3705,15175.0
2021-10-15 10:25:00,66.51,66.51,66.23,66.23,12931.0,64.3511,64.3511,64.0802,64.0802,12931.0
2021-10-15 10:30:00,66.23,66.42,66.22,66.34,7434.0,64.0802,64.264,64.0705,64.1866,7434.0
2021-10-15 10:35:00,66.33,66.38,66.3,66.38,24695.0,64.1769,64.2253,64.1479,64.2253,24695.0
2021-10-15 10:40:00,66.42,66.45,66.39,66.39,6254.0,64.264,64.293,64.235,64.235,6254.0
2021-10-15 10:45:00,66.39,66.46,66.39,66.42,7229.0,64.235,64.3027,64.235,64.264,7229.0
2021-10-15 10:50:00,66.41,66.52,66.4,66.51,8098.0,64.2543,64.3608,64.2447,64.3511,8098.0
2021-10-15 10:55:00,66.47,66.53,66.46,66.53,5422.0,64.3124,64.3705,64.3027,64.3705,5422.0
2021-10-15 11:00:00,66.54,66.56,66.39,66.4,4567.0,64.3801,64.3995,64.235,64.2447,4567.0
2021-10-15 11:05:00,66.37,66.44,66.3,66.36,12392.0,64.2156,64.2834,64.1479,64.206,12392.0
2021-10-15 11:10:00,66.36,66.46,66.35,66.46,5751.0,64.206,64.3027,64.1963,64.3027,5751.0
2021-10-15 11:15:00,66.43,66.49,66.42,66.47,6031.0,64.2737,64.3318,64.264,64.3124,6031.0
2021-10-15 11:20:00,66.45,66.48,66.42,66.42,5300.0,64.293,64.3221,64.264,64.264,5300.0
2021-10-15 11:25:00,66.43,66.45,66.4,66.41,8629.0,64.2737,64.293,64.2447,64.2543,8629.0
2021-10-15 11:30:00,66.41,66.41,66.32,66.35,5109.0,64.2543,64.2543,64.1673,64.1963,5109.0
2021-10-15 11:35:00,66.35,66.38,66.32,66.34,4517.0,64.1963,64.2253,64.1673,64.1866,4517.0
2021-10-15 11:40:00,66.33,66.35,66.27,66.27,10129.0,64.1769,64.1963,64.1189,64.1189,10129.0
2021-10-15 11:45:00,66.25,66.43,66.24,66.43,7549.0,64.0995,64.2737,64.0899,64.2737,7549.0
2021-10-15 11:50:00,66.47,66.71,66.42,66.5,13367.0,64.3124,64.5446,64.264,64.3414,13367.0
2021-10-15 11:55:00,66.52,66.56,66.48,66.5,3880.0,64.3608,64.3995,64.3221,64.3414,3880.0
2021-10-15 12:00:00,66.49,66.5,66.36,66.4,6292.0,64.3318,64.3414,64.206,64.2447,6292.0
2021-10-15 12:05:00,66.41,66.43,66.37,66.37,4726.0,64.2543,64.2737,64.2156,64.2156,4726.0
2021-10-15 12:10:00,66.36,66.36,66.27,66.31,3121.0,64.206,64.206,64.1189,64.1576,3121.0
2021-10-15 12:15:00,66.31,66.33,66.3,66.3,2492.0,64.1576,64.1769,64.1479,64.1479,2492.0
2021-10-15 12:20:00,66.3,66.32,66.29,66.31,5066.0,64.1479,64.1673,64.1382,64.1576,5066.0
2021-10-15 12:25:00,66.29,66.37,66.26,66.31,14168.0,64.1382,64.2156,64.1092,64.1576,14168.0
2021-10-15 12:30:00,66.31,66.34,66.27,66.27,11091.0,64.1576,64.1866,64.1189,64.1189,11091.0
2021-10-15 12:35:00,66.28,66.37,66.23,66.37,3950.0,64.1286,64.2156,64.0802,64.2156,3950.0
2021-10-15 12:40:00,66.35,66.41,66.34,66.4,7243.0,64.1963,64.2543,64.1866,64.2447,7243.0
2021-10-15 12:45:00,66.41,66.42,66.37,66.38,5873.0,64.2543,64.264,64.2156,64.2253,5873.0
2021-10-15 12:50:00,66.38,66.42,66.35,66.35,3247.0,64.2253,64.264,64.1963,64.1963,3247.0
2021-10-15 12:55:00,66.36,66.4,66.34,66.39,3548.0,64.206,64.2447,64.1866,64.235,3548.0
2021-10-15 13:00:00,66.38,66.4,66.37,66.39,3948.0,64.2253,64.2447,64.2156,64.235,3948.0
2021-10-15 13:05:00,66.39,66.43,66.39,66.4,2047.0,64.235,64.2737,64.235,64.2447,2047.0
2021-10-15 13:10:00,66.4,66.4,66.28,66.28,2284.0,64.2447,64.2447,64.1286,64.1286,2284.0
2021-10-15 13:15:00,66.27,66.29,66.25,66.28,3386.0,64.1189,64.1382,64.0995,64.1286,3386.0
2021-10-15 13:20:00,66.27,66.36,66.27,66.36,2625.0,64.1189,64.206,64.1189,64.206,2625.0
2021-10-15 13:25:00,66.34,66.36,66.3,66.3,3069.0,64.1866,64.206,64.1479,64.1479,3069.0
2021-10-15 13:30:00,66.31,66.4,66.31,66.39,3568.0,64.1576,64.2447,64.1576,64.235,3568.0
2021-10-15 13:35:00,66.39,66.43,66.38,66.42,5011.0,64.235,64.2737,64.2253,64.264,5011.0
2021-10-15 13:40:00,66.41,66.43,66.4,66.42,2218.0,64.2543,64.2737,64.2447,64.264,2218.0
2021-10-15 13:45:00,66.42,66.48,66.41,66.48,3064.0,64.264,64.3221,64.2543,64.3221,3064.0
2021-10-15 13:50:00,66.48,66.52,66.47,66.49,5444.0,64.3221,64.3608,64.3124,64.3318,5444.0
2021-10-15 13:55:00,66.47,66.48,66.45,66.48,4176.0,64.3124,64.3221,64.293,64.3221,4176.0
2021-10-15 14:00:00,66.49,66.53,66.49,66.53,5078.0,64.3318,64.3705,64.3318,64.3705,5078.0
2021-10-15 14:05:00,66.52,66.53,66.5,66.53,4550.0,64.3608,64.3705,64.3414,64.3705,4550.0
2021-10-15 14:10:00,66.52,66.53,66.49,66.52,3616.0,64.3608,64.3705,64.3318,64.3608,3616.0
2021-10-15 14:15:00,66.52,66.56,66.5,66.5,6387.0,64.3608,64.3995,64.3414,64.3414,6387.0
2021-10-15 14:20:00,66.52,66.57,66.51,66.56,4927.0,64.3608,64.4092,64.3511,64.3995,4927.0
2021-10-15 14:25:00,66.56,66.6,66.55,66.6,6231.0,64.3995,64.4382,64.3898,64.4382,6231.0
2021-10-15 14:30:00,66.6,66.62,66.55,66.56,4741.0,64.4382,64.4575,64.3898,64.3995,4741.0
2021-10-15 14:35:00,66.57,66.6,66.53,66.6,4394.0,64.4092,64.4382,64.3705,64.4382,4394.0
2021-10-15 14:40:00,66.62,66.64,66.54,66.54,9816.0,64.4575,64.4769,64.3801,64.3801,9816.0
2021-10-15 14:45:00,66.53,66.53,66.4,66.42,5768.0,64.3705,64.3705,64.2447,64.264,5768.0
2021-10-15 14:50:00,66.42,66.43,66.39,66.42,5899.0,64.264,64.2737,64.235,64.264,5899.0
2021-10-15 14:55:00,66.41,66.49,66.39,66.41,5798.0,64.2543,64.3318,64.235,64.2543,5798.0
2021-10-15 15:00:00,66.42,66.47,66.41,66.47,11781.0,64.264,64.3124,64.2543,64.3124,11781.0
2021-10-15 15:05:00,66.45,66.45,66.36,66.36,6773.0,64.293,64.293,64.206,64.206,6773.0
2021-10-15 15:10:00,66.38,66.38,66.29,66.3,9495.0,64.2253,64.2253,64.1382,64.1479,9495.0
2021-10-15 15:15:00,66.3,66.39,66.3,66.31,9516.0,64.1479,64.235,64.1479,64.1576,9516.0
2021-10-15 15:20:00,66.3,66.31,66.22,66.23,9879.0,64.1479,64.1576,64.0705,64.0802,9879.0
2021-10-15 15:25:00,66.23,66.32,66.23,66.29,9860.0,64.0802,64.1673,64.0802,64.1382,9860.0
2021-10-15 15:30:00,66.27,66.27,66.14,66.21,17781.0,64.1189,64.1189,63.9931,64.0608,17781.0
2021-10-15 15:35:00,66.2,66.26,66.18,66.23,18685.0,64.0512,64.1092,64.0318,64.0802,18685.0
2021-10-15 15:40:00,66.23,66.24,66.17,66.22,14638.0,64.0802,64.0899,64.0221,64.0705,14638.0
2021-10-15 15:45:00,66.22,66.22,66.09,66.1,21257.0,64.0705,64.0705,63.9447,63.9544,21257.0
2021-10-15 15:50:00,66.08,66.1,66.02,66.07,38623.0,63.9351,63.9544,63.877,63.9254,38623.0
2021-10-15 15:55:00,66.08,66.29,66.04,66.19,158003.0,63.9351,64.1382,63.8964,64.0415,158003.0
2021-10-18 09:30:00,66.35,66.62,66.06,66.17,36414.0,64.1963,64.4575,63.9157,64.0221,36414.0
2021-10-18 09:35:00,66.08,66.33,66.05,66.25,13582.0,63.9351,64.1769,63.906,64.0995,13582.0
2021-10-18 09:40:00,66.28,66.51,66.21,66.39,10809.0,64.1286,64.3511,64.0608,64.235,10809.0
2021-10-18 09:45:00,66.38,66.52,66.28,66.48,16693.0,64.2253,64.3608,64.1286,64.3221,16693.0
2021-10-18 09:50:00,66.5,66.51,66.31,66.31,13650.0,64.3414,64.3511,64.1576,64.1576,13650.0
2021-10-18 09:55:00,66.35,66.37,66.21,66.36,11882.0,64.1963,64.2156,64.0608,64.206,11882.0
2021-10-18 10:00:00,66.36,66.44,66.32,66.4,10936.0,64.206,64.2834,64.1673,64.2447,10936.0
2021-10-18 10:05:00,66.41,66.42,66.34,66.38,14368.0,64.2543,64.264,64.1866,64.2253,14368.0
2021-10-18 10:10:00,66.37,66.46,66.3,66.45,5767.0,64.2156,64.3027,64.1479,64.293,5767.0
2021-10-18 10:15:00,66.44,66.44,66.3,66.37,10602.0,64.2834,64.2834,64.1479,64.2156,10602.0
2021-10-18 10:20:00,66.37,66.43,66.31,66.36,24806.0,64.2156,64.2737,64.1576,64.206,24806.0
2021-10-18 10:25:00,66.37,66.65,66.36,66.65,20274.0,64.2156,64.4866,64.206,64.4866,20274.0
2021-10-18 10:30:00,66.67,66.73,66.64,66.7,6039.0,64.5059,64.564,64.4769,64.5349,6039.0
2021-10-18 10:35:00,66.71,66.71,66.59,66.64,4818.0,64.5446,64.5446,64.4285,64.4769,4818.0
2021-10-18 10:40:00,66.67,66.69,66.58,66.65,5897.0,64.5059,64.5253,64.4188,64.4866,5897.0
2021-10-18 10:45:00,66.65,66.67,66.58,66.58,5045.0,64.4866,64.5059,64.4188,64.4188,5045.0
2021-10-18 10:50:00,66.59,66.59,66.47,66.47,8972.0,64.4285,64.4285,64.3124,64.3124,8972.0
2021-10-18 10:55:00,66.49,66.49,66.45,66.45,4140.0,64.3318,64.3318,64.293,64.293,4140.0
2021-10-18 11:00:00,66.46,66.61,66.35,66.54,52853.0,64.3027,64.4479,64.1963,64.3801,52853.0
2021-10-18 11:05:00,66.54,66.58,66.5,66.54,5490.0,64.3801,64.4188,64.3414,64.3801,5490.0
2021-10-18 11:10:00,66.55,66.56,66.5,66.52,5890.0,64.3898,64.3995,64.3414,64.3608,5890.0
2021-10-18 11:15:00,66.53,66.55,66.5,66.53,7589.0,64.3705,64.3898,64.3414,64.3705,7589.0
2021-10-18 11:20:00,66.52,66.55,66.45,66.55,4504.0,64.3608,64.3898,64.293,64.3898,4504.0
2021-10-18 11:25:00,66.55,66.57,66.44,66.45,5006.0,64.3898,64.4092,64.2834,64.293,5006.0
2021-10-18 11:30:00,66.43,66.49,66.43,66.46,4503.0,64.2737,64.3318,64.2737,64.3027,4503.0
2021-10-18 11:35:00,66.48,66.52,66.42,66.45,7823.0,64.3221,64.3608,64.264,64.293,7823.0
2021-10-18 11:40:00,66.46,66.49,66.46,66.46,5978.0,64.3027,64.3318,64.3027,64.3027,5978.0
2021-10-18 11:45:00,66.48,66.61,66.48,66.6,8072.0,64.3221,64.4479,64.3221,64.4382,8072.0
2021-10-18 11:50:00,66.61,66.64,66.57,66.63,4738.0,64.4479,64.4769,64.4092,64.4672,4738.0
2021-10-18 11:55:00,66.62,66.65,66.62,66.63,4004.0,64.4575,64.4866,64.4575,64.4672,4004.0
2021-10-18 12:00:00,66.63,66.71,66.62,66.66,6899.0,64.4672,64.5446,64.4575,64.4962,6899.0
2021-10-18 12:05:00,66.66,66.67,66.59,66.61,7820.0,64.4962,64.5059,64.4285,64.4479,7820.0
2021-10-18 12:10:00,66.61,66.61,66.55,66.58,5786.0,64.4479,64.4479,64.3898,64.4188,5786.0
2021-10-18 12:15:00,66.59,66.62,66.56,66.57,2419.0,64.4285,64.4575,64.3995,64.4092,2419.0
2021-10-18 12:20:00,66.57,66.6,66.54,66.56,5470.0,64.4092,64.4382,64.3801,64.3995,5470.0
2021-10-18 12:25:00,66.57,66.63,66.56,66.62,4212.0,64.4092,64.4672,64.3995,64.4575,4212.0
2021-10-18 12:30:00,66.61,66.64,66.61,66.62,4535.0,64.4479,64.4769,64.4479,64.4575,4535.0
2021-10-18 12:35:00,66.63,66.63,66.56,66.57,8234.0,64.4672,64.4672,64.3995,64.4092,8234.0
2021-10-18 12:40:00,66.57,66.61,66.56,66.61,5350.0,64.4092,64.4479,64.3995,64.4479,5350.0
2021-10-18 12:45:00,66.61,66.61,66.53,66.55,6018.0,64.4479,64.4479,64.3705,64.3898,6018.0
2021-10-18 12:50:00,66.55,66.6,66.51,66.53,2489.0,64.3898,64.4382,64.3511,64.3705,2489.0
2021-10-18 12:55:00,66.52,66.52,66.41,66.41,10978.0,64.3608,64.3608,64.2543,64.2543,10978.0
2021-10-18 13:00:00,66.41,66.42,66.34,66.39,30703.0,64.2543,64.264,64.1866,64.235,30703.0
2021-10-18 13:05:00,66.39,66.39,66.29,66.29,22202.0,64.235,64.235,64.1382,64.1382,22202.0
2021-10-18 13:10:00,66.29,66.31,66.22,66.31,10947.0,64.1382,64.1576,64.0705,64.1576,10947.0
2021-10-18 13:15:00,66.32,66.32,66.26,66.31,7530.0,64.1673,64.1673,64.1092,64.1576,7530.0
2021-10-18 13:20:00,66.32,66.34,66.27,66.31,8083.0,64.1673,64.1866,64.1189,64.1576,8083.0
2021-10-18 13:25:00,66.31,66.34,66.3,66.33,4658.0,64.1576,64.1866,64.1479,64.1769,4658.0
2021-10-18 13:30:00,66.34,66.43,66.34,66.4,7582.0,64.1866,64.2737,64.1866,64.2447,7582.0
2021-10-18 13:35:00,66.39,66.42,66.38,66.39,5546.0,64.235,64.264,64.2253,64.235,5546.0
2021-10-18 13:40:00,66.39,66.41,66.37,66.41,4380.0,64.235,64.2543,64.2156,64.2543,4380.0
2021-10-18 13:45:00,66.4,66.41,66.36,66.41,8066.0,64.2447,64.2543,64.206,64.2543,8066.0
2021-10-18 13:50:00,66.4,66.49,66.4,66.45,8606.0,64.2447,64.3318,64.2447,64.293,8606.0
2021-10-18 13:55:00,66.44,66.45,66.37,66.42,15426.0,64.2834,64.293,64.2156,64.264,15426.0
2021-10-18 14:00:00,66.4,66.43,66.38,66.39,7321.0,64.2447,64.2737,64.2253,64.235,7321.0
2021-10-18 14:05:00,66.39,66.4,66.37,66.4,4928.0,64.235,64.2447,64.2156,64.2447,4928.0
2021-10-18 14:10:00,66.4,66.46,66.4,66.45,2710.0,64.2447,64.3027,64.2447,64.293,2710.0
2021-10-18 14:15:00,66.45,66.5,66.44,66.48,4654.0,64.293,64.3414,64.2834,64.3221,4654.0
2021-10-18 14:20:00,66.48,66.49,66.37,66.49,123192.0,64.3221,64.3318,64.2156,64.3318,123192.0
2021-10-18 14:25:00,66.48,66.55,66.42,66.54,100570.0,64.3221,64.3898,64.264,64.3801,100570.0
2021-10-18 14:30:00,66.53,66.56,66.49,66.56,5378.0,64.3705,64.3995,64.3318,64.3995,5378.0
2021-10-18 14:35:00,66.56,66.62,66.56,66.6,13263.0,64.3995,64.4575,64.3995,64.4382,13263.0
2021-10-18 14:40:00,66.6,66.73,66.6,66.71,57508.0,64.4382,64.564,64.4382,64.5446,57508.0
2021-10-18 14:45:00,66.71,66.76,66.69,66.73,10305.0,64.5446,64.593,64.5253,64.564,10305.0
2021-10-18 14:50:00,66.72,66.75,66.72,66.73,4280.0,64.5543,64.5833,64.5543,64.564,4280.0
2021-10-18 14:55:00,66.73,66.83,66.73,66.82,13400.0,64.564,64.6607,64.564,64.651,13400.0
2021-10-18 15:00:00,66.82,66.91,66.82,66.89,12008.0,64.651,64.7381,64.651,64.7188,12008.0
2021-10-18 15:05:00,66.9,66.9,66.81,66.84,10295.0,64.7284,64.7284,64.6414,64.6704,10295.0
2021-10-18 15:10:00,66.84,66.87,66.78,66.79,5976.0,64.6704,64.6994,64.6123,64.622,5976.0
2021-10-18 15:15:00,66.8,66.86,66.8,66.86,3053.0,64.6317,64.6897,64.6317,64.6897,3053.0
2021-10-18 15:20:00,66.86,66.9,66.85,66.9,6248.0,64.6897,64.7284,64.6801,64.7284,6248.0
2021-10-18 15:25:00,66.88,66.91,66.87,66.9,12403.0,64.7091,64.7381,64.6994,64.7284,12403.0
2021-10-18 15:30:00,66.9,66.9,66.86,66.86,9218.0,64.7284,64.7284,64.6897,64.6897,9218.0
2021-10-18 15:35:00,66.86,66.87,66.79,66.85,8211.0,64.6897,64.6994,64.622,64.6801,8211.0
2021-10-18 15:40:00,66.84,66.85,66.81,66.84,14296.0,64.6704,64.6801,64.6414,64.6704,14296.0
2021-10-18 15:45:00,66.84,66.96,66.84,66.95,25748.0,64.6704,64.7865,64.6704,64.7768,25748.0
2021-10-18 15:50:00,66.97,67.13,66.95,67.1,89299.0,64.7962,64.951,64.7768,64.922,89299.0
2021-10-18 15:55:00,67.09,67.15,67.05,67.15,60854.0,64.9123,64.9703,64.8736,64.9703,60854.0
2021-10-19 09:30:00,67.53,67.53,67.32,67.44,15417.0,65.338,65.338,65.1348,65.2509,15417.0
2021-10-19 09:35:00,67.33,67.44,67.25,67.25,30010.0,65.1445,65.2509,65.0671,65.0671,30010.0
2021-10-19 09:40:00,67.3,67.36,67.02,67.19,283211.0,65.1155,65.1735,64.8445,65.009,283211.0
2021-10-19 09:45:00,67.18,67.71,67.13,67.51,103558.0,64.9994,65.5122,64.951,65.3186,103558.0
2021-10-19 09:50:00,67.56,67.63,67.48,67.55,14102.0,65.367,65.4347,65.2896,65.3573,14102.0
2021-10-19 09:55:00,67.53,67.54,67.35,67.5,10745.0,65.338,65.3477,65.1638,65.309,10745.0
2021-10-19 10:00:00,67.47,67.51,67.34,67.49,18420.0,65.2799,65.3186,65.1542,65.2993,18420.0
2021-10-19 10:05:00,67.51,67.66,67.51,67.65,22561.0,65.3186,65.4638,65.3186,65.4541,22561.0
2021-10-19 10:10:00,67.65,67.98,67.65,67.98,42794.0,65.4541,65.7734,65.4541,65.7734,42794.0
2021-10-19 10:15:00,67.96,68.06,67.8,67.8,39698.0,65.754,65.8508,65.5992,65.5992,39698.0
2021-10-19 10:20:00,67.79,67.84,67.66,67.79,32188.0,65.5896,65.6379,65.4638,65.5896,32188.0
2021-10-19 10:25:00,67.79,67.8,67.71,67.72,25800.0,65.5896,65.5992,65.5122,65.5218,25800.0
2021-10-19 10:30:00,67.73,67.82,67.69,67.77,20094.0,65.5315,65.6186,65.4928,65.5702,20094.0
2021-10-19 10:35:00,67.78,67.9,67.78,67.86,24037.0,65.5799,65.696,65.5799,65.6573,24037.0
2021-10-19 10:40:00,67.87,67.9,67.81,67.83,5539.0,65.667,65.696,65.6089,65.6283,5539.0
2021-10-19 10:45:00,67.85,67.85,67.76,67.83,4907.0,65.6476,65.6476,65.5605,65.6283,4907.0
2021-10-19 10:50:00,67.85,67.89,67.8,67.84,38872.0,65.6476,65.6863,65.5992,65.6379,38872.0
2021-10-19 10:55:00,67.87,68.14,67.86,68.14,19336.0,65.667,65.9282,65.6573,65.9282,19336.0
2021-10-19 11:00:00,68.14,68.27,68.11,68.21,14571.0,65.9282,66.054,65.8992,65.9959,14571.0
2021-10-19 11:05:00,68.21,68.41,68.21,68.29,33920.0,65.9959,66.1894,65.9959,66.0733,33920.0
2021-10-19 11:10:00,68.28,68.31,68.13,68.24,24209.0,66.0636,66.0927,65.9185,66.0249,24209.0
2021-10-19 11:15:00,68.24,68.34,68.16,68.19,14036.0,66.0249,66.1217,65.9475,65.9766,14036.0
2021-10-19 11:20:00,68.2,68.31,68.2,68.28,30208.0,65.9862,66.0927,65.9862,66.0636,30208.0
2021-10-19 11:25:00,68.29,68.29,68.09,68.12,25845.0,66.0733,66.0733,65.8798,65.9088,25845.0
2021-10-19 11:30:00,68.12,68.2,68.09,68.16,30335.0,65.9088,65.9862,65.8798,65.9475,30335.0
2021-10-19 11:35:00,68.16,68.24,68.06,68.24,51020.0,65.9475,66.0249,65.8508,66.0249,51020.0
2021-10-19 11:40:00,68.24,68.37,68.24,68.27,18876.0,66.0249,66.1507,66.0249,66.054,18876.0
2021-10-19 11:45:00,68.27,68.29,68.15,68.17,40461.0,66.054,66.0733,65.9379,65.9572,40461.0
2021-10-19 11:50:00,68.16,68.27,68.1,68.14,38256.0,65.9475,66.054,65.8895,65.9282,38256.0
2021-10-19 11:55:00,68.13,68.15,67.97,67.97,45045.0,65.9185,65.9379,65.7637,65.7637,45045.0
2021-10-19 12:00:00,67.97,67.97,67.89,67.9,10196.0,65.7637,65.7637,65.6863,65.696,10196.0
2021-10-19 12:05:00,67.91,67.93,67.88,67.91,9890.0,65.7057,65.725,65.6766,65.7057,9890.0
2021-10-19 12:10:00,67.92,67.95,67.85,67.88,10592.0,65.7153,65.7444,65.6476,65.6766,10592.0
2021-10-19 12:15:00,67.86,67.89,67.85,67.88,7882.0,65.6573,65.6863,65.6476,65.6766,7882.0
2021-10-19 12:20:00,67.88,67.9,67.82,67.85,5090.0,65.6766,65.696,65.6186,65.6476,5090.0
2021-10-19 12:25:00,67.84,67.96,67.84,67.95,8818.0,65.6379,65.754,65.6379,65.7444,8818.0
2021-10-19 12:30:00,67.97,68.06,67.96,68.06,7284.0,65.7637,65.8508,65.754,65.8508,7284.0
2021-10-19 12:35:00,68.06,68.07,67.99,68.01,10659.0,65.8508,65.8605,65.7831,65.8024,10659.0
2021-10-19 12:40:00,68.02,68.1,68.02,68.09,8127.0,65.8121,65.8895,65.8121,65.8798,8127.0
2021-10-19 12:45:00,68.11,68.18,68.1,68.15,7192.0,65.8992,65.9669,65.8895,65.9379,7192.0
2021-10-19 12:50:00,68.15,68.22,68.13,68.21,7916.0,65.9379,66.0056,65.9185,65.9959,7916.0
2021-10-19 12:55:00,68.17,68.23,68.17,68.21,5057.0,65.9572,66.0153,65.9572,65.9959,5057.0
2021-10-19 13:00:00,68.2,68.23,68.2,68.21,7222.0,65.9862,66.0153,65.9862,65.9959,7222.0
2021-10-19 13:05:00,68.21,68.23,68.2,68.23,2451.0,65.9959,66.0153,65.9862,66.0153,2451.0
2021-10-19 13:10:00,68.21,68.22,68.16,68.16,5686.0,65.9959,66.0056,65.9475,65.9475,5686.0
2021-10-19 13:15:00,68.15,68.22,68.15,68.2,6779.0,65.9379,66.0056,65.9379,65.9862,6779.0
2021-10-19 13:20:00,68.21,68.29,68.2,68.29,7057.0,65.9959,66.0733,65.9862,66.0733,7057.0
2021-10-19 13:25:00,68.28,68.3,68.24,68.3,6947.0,66.0636,66.083,66.0249,66.083,6947.0
2021-10-19 13:30:00,68.3,68.31,68.28,68.29,2370.0,66.083,66.0927,66.0636,66.0733,2370.0
2021-10-19 13:35:00,68.29,68.36,68.29,68.36,7082.0,66.0733,66.1411,66.0733,66.1411,7082.0
2021-10-19 13:40:00,68.36,68.36,68.26,68.31,7360.0,66.1411,66.1411,66.0443,66.0927,7360.0
2021-10-19 13:45:00,68.31,68.32,68.28,68.31,6305.0,66.0927,66.1023,66.0636,66.0927,6305.0
2021-10-19 13:50:00,68.32,68.34,68.26,68.32,10965.0,66.1023,66.1217,66.0443,66.1023,10965.0
2021-10-19 13:55:00,68.3,68.3,68.24,68.25,9084.0,66.083,66.083,66.0249,66.0346,9084.0
2021-10-19 14:00:00,68.25,68.26,68.12,68.13,15892.0,66.0346,66.0443,65.9088,65.9185,15892.0
2021-10-19 14:05:00,68.12,68.23,68.12,68.19,42186.0,65.9088,66.0153,65.9088,65.9766,42186.0
2021-10-19 14:10:00,68.21,68.32,68.21,68.27,8128.0,65.9959,66.1023,65.9959,66.054,8128.0
2021-10-19 14:15:00,68.27,68.28,68.26,68.27,2953.0,66.054,66.0636,66.0443,66.054,2953.0
2021-10-19 14:20:00,68.26,68.27,68.22,68.23,12049.0,66.0443,66.054,66.0056,66.0153,12049.0
2021-10-19 14:25:00,68.22,68.23,68.21,68.22,6383.0,66.0056,66.0153,65.9959,66.0056,6383.0
2021-10-19 14:30:00,68.22,68.22,68.11,68.16,28981.0,66.0056,66.0056,65.8992,65.9475,28981.0
2021-10-19 14:35:00,68.16,68.22,68.16,68.21,8015.0,65.9475,66.0056,65.9475,65.9959,8015.0
2021-10-19 14:40:00,68.21,68.25,68.2,68.25,9938.0,65.9959,66.0346,65.9862,66.0346,9938.0
2021-10-19 14:45:00,68.27,68.31,68.25,68.3,7328.0,66.054,66.0927,66.0346,66.083,7328.0
2021-10-19 14:50:00,68.31,68.36,68.26,68.27,85627.0,66.0927,66.1411,66.0443,66.054,85627.0
2021-10-19 14:55:00,68.25,68.26,68.21,68.23,7547.0,66.0346,66.0443,65.9959,66.0153,7547.0
2021-10-19 15:00:00,68.24,68.25,68.21,68.25,8351.0,66.0249,66.0346,65.9959,66.0346,8351.0
2021-10-19 15:05:00,68.25,68.32,68.25,68.29,9321.0,66.0346,66.1023,66.0346,66.0733,9321.0
2021-10-19 15:10:00,68.29,68.42,68.29,68.4,14334.0,66.0733,66.1991,66.0733,66.1798,14334.0
2021-10-19 15:15:00,68.4,68.43,68.37,68.39,18204.0,66.1798,66.2088,66.1507,66.1701,18204.0
2021-10-19 15:20:00,68.39,68.39,68.22,68.23,13364.0,66.1701,66.1701,66.0056,66.0153,13364.0
2021-10-19 15:25:00,68.23,68.26,68.14,68.15,62576.0,66.0153,66.0443,65.9282,65.9379,62576.0
2021-10-19 15:30:00,68.14,68.17,68.1,68.15,19021.0,65.9282,65.9572,65.8895,65.9379,19021.0
2021-10-19 15:35:00,68.15,68.19,68.15,68.17,16712.0,65.9379,65.9766,65.9379,65.9572,16712.0
2021-10-19 15:40:00,68.18,68.23,68.17,68.2,22785.0,65.9669,66.0153,65.9572,65.9862,22785.0
2021-10-19 15:45:00,68.2,68.29,68.19,68.27,23311.0,65.9862,66.0733,65.9766,66.054,23311.0
2021-10-19 15:50:00,68.28,68.39,68.26,68.37,44447.0,66.0636,66.1701,66.0443,66.1507,44447.0
2021-10-19 15:55:00,68.38,68.53,68.37,68.53,111394.0,66.1604,66.3055,66.1507,66.3055,111394.0
2021-10-20 09:30:00,69.01,69.32,68.72,69.0,85549.0,66.77,67.0699,66.4894,66.7603,85549.0
2021-10-20 09:35:00,69.06,69.38,69.01,69.3,17568.0,66.8183,67.1279,66.77,67.0505,17568.0
2021-10-20 09:40:00,69.36,69.52,69.28,69.47,39057.0,67.1086,67.2634,67.0312,67.215,39057.0
2021-10-20 09:45:00,69.47,69.51,69.32,69.45,23889.0,67.215,67.2537,67.0699,67.1957,23889.0
2021-10-20 09:50:00,69.49,69.59,69.36,69.47,29684.0,67.2344,67.3311,67.1086,67.215,29684.0
2021-10-20 09:55:00,69.51,69.68,69.43,69.55,36584.0,67.2537,67.4182,67.1763,67.2924,36584.0
2021-10-20 10:00:00,69.55,69.59,69.26,69.58,54122.0,67.2924,67.3311,67.0118,67.3215,54122.0
2021-10-20 10:05:00,69.6,70.02,69.59,69.95,81898.0,67.3408,67.7472,67.3311,67.6794,81898.0
2021-10-20 10:10:00,69.91,70.26,69.9,70.16,48727.0,67.6407,67.9794,67.6311,67.8826,48727.0
2021-10-20 10:15:00,70.16,70.17,69.99,70.11,37429.0,67.8826,67.8923,67.7181,67.8342,37429.0
2021-10-20 10:20:00,70.13,70.43,70.11,70.25,58019.0,67.8536,68.1439,67.8342,67.9697,58019.0
2021-10-20 10:25:00,70.25,70.27,70.06,70.2,27627.0,67.9697,67.9891,67.7859,67.9213,27627.0
2021-10-20 10:30:00,70.24,70.28,70.13,70.19,45939.0,67.96,67.9987,67.8536,67.9116,45939.0
2021-10-20 10:35:00,70.17,70.17,69.91,69.92,10471.0,67.8923,67.8923,67.6407,67.6504,10471.0
2021-10-20 10:40:00,69.92,70.26,69.82,70.14,29909.0,67.6504,67.9794,67.5537,67.8633,29909.0
2021-10-20 10:45:00,70.14,70.21,70.05,70.07,12050.0,67.8633,67.931,67.7762,67.7955,12050.0
2021-10-20 10:50:00,70.06,70.15,70.06,70.11,10056.0,67.7859,67.8729,67.7859,67.8342,10056.0
2021-10-20 10:55:00,70.09,70.15,69.9,69.95,28346.0,67.8149,67.8729,67.6311,67.6794,28346.0
2021-10-20 11:00:00,69.95,69.97,69.74,69.78,7193.0,67.6794,67.6988,67.4763,67.515,7193.0
2021-10-20 11:05:00,69.74,69.78,69.7,69.72,7052.0,67.4763,67.515,67.4376,67.4569,7052.0
2021-10-20 11:10:00,69.73,69.73,69.57,69.6,6207.0,67.4666,67.4666,67.3118,67.3408,6207.0
2021-10-20 11:15:00,69.62,69.65,69.53,69.54,7009.0,67.3602,67.3892,67.2731,67.2827,7009.0
2021-10-20 11:20:00,69.59,69.78,69.54,69.76,30529.0,67.3311,67.515,67.2827,67.4956,30529.0
2021-10-20 11:25:00,69.73,69.92,69.72,69.84,195235.0,67.4666,67.6504,67.4569,67.573,195235.0
2021-10-20 11:30:00,69.84,69.86,69.68,69.73,210051.0,67.573,67.5924,67.4182,67.4666,210051.0
2021-10-20 11:35:00,69.73,69.75,69.68,69.7,19714.0,67.4666,67.4859,67.4182,67.4376,19714.0
2021-10-20 11:40:00,69.7,69.75,69.68,69.69,36701.0,67.4376,67.4859,67.4182,67.4279,36701.0
2021-10-20 11:45:00,69.69,69.79,69.6,69.79,143122.0,67.4279,67.5246,67.3408,67.5246,143122.0
2021-10-20 11:50:00,69.79,69.88,69.76,69.76,7623.0,67.5246,67.6117,67.4956,67.4956,7623.0
2021-10-20 11:55:00,69.78,69.78,69.71,69.76,8281.0,67.515,67.515,67.4472,67.4956,8281.0
2021-10-20 12:00:00,69.77,69.8,69.72,69.8,9073.0,67.5053,67.5343,67.4569,67.5343,9073.0
2021-10-20 12:05:00,69.81,69.81,69.74,69.77,6151.0,67.544,67.544,67.4763,67.5053,6151.0
2021-10-20 12:10:00,69.76,69.77,69.69,69.7,9547.0,67.4956,67.5053,67.4279,67.4376,9547.0
2021-10-20 12:15:00,69.68,69.75,69.67,69.71,9330.0,67.4182,67.4859,67.4085,67.4472,9330.0
2021-10-20 12:20:00,69.72,69.75,69.69,69.74,7400.0,67.4569,67.4859,67.4279,67.4763,7400.0
2021-10-20 12:25:00,69.76,69.86,69.75,69.86,7660.0,67.4956,67.5924,67.4859,67.5924,7660.0
2021-10-20 12:30:00,69.86,69.92,69.73,69.73,10481.0,67.5924,67.6504,67.4666,67.4666,10481.0
2021-10-20 12:35:00,69.73,69.83,69.72,69.83,10733.0,67.4666,67.5633,67.4569,67.5633,10733.0
2021-10-20 12:40:00,69.83,69.88,69.8,69.81,37752.0,67.5633,67.6117,67.5343,67.544,37752.0
2021-10-20 12:45:00,69.81,69.83,69.72,69.76,16218.0,67.544,67.5633,67.4569,67.4956,16218.0
2021-10-20 12:50:00,69.75,69.78,69.73,69.77,10149.0,67.4859,67.515,67.4666,67.5053,10149.0
2021-10-20 12:55:00,69.77,69.79,69.73,69.79,22569.0,67.5053,67.5246,67.4666,67.5246,22569.0
2021-10-20 13:00:00,69.77,69.8,69.74,69.8,8967.0,67.5053,67.5343,67.4763,67.5343,8967.0
2021-10-20 13:05:00,69.81,69.81,69.75,69.76,5878.0,67.544,67.544,67.4859,67.4956,5878.0
2021-10-20 13:10:00,69.74,69.89,69.74,69.84,6467.0,67.4763,67.6214,67.4763,67.573,6467.0
2021-10-20 13:15:00,69.84,69.84,69.72,69.73,10961.0,67.573,67.573,67.4569,67.4666,10961.0
2021-10-20 13:20:00,69.72,69.76,69.65,69.76,13975.0,67.4569,67.4956,67.3892,67.4956,13975.0
2021-10-20 13:25:00,69.76,69.87,69.76,69.87,8280.0,67.4956,67.602,67.4956,67.602,8280.0
2021-10-20 13:30:00,69.85,69.89,69.84,69.89,6840.0,67.5827,67.6214,67.573,67.6214,6840.0
2021-10-20 13:35:00,69.88,69.95,69.87,69.95,5909.0,67.6117,67.6794,67.602,67.6794,5909.0
2021-10-20 13:40:00,69.95,69.96,69.9,69.94,11806.0,67.6794,67.6891,67.6311,67.6698,11806.0
2021-10-20 13:45:00,69.95,70.0,69.95,69.99,8358.0,67.6794,67.7278,67.6794,67.7181,8358.0
2021-10-20 13:50:00,69.99,70.02,69.95,70.02,18135.0,67.7181,67.7472,67.6794,67.7472,18135.0
2021-10-20 13:55:00,70.02,70.09,70.0,70.07,10718.0,67.7472,67.8149,67.7278,67.7955,10718.0
2021-10-20 14:00:00,70.08,70.23,70.05,70.23,15334.0,67.8052,67.9504,67.7762,67.9504,15334.0
2021-10-20 14:05:00,70.23,70.25,70.16,70.25,34862.0,67.9504,67.9697,67.8826,67.9697,34862.0
2021-10-20 14:10:00,70.27,70.36,70.24,70.35,80279.0,67.9891,68.0761,67.96,68.0665,80279.0
2021-10-20 14:15:00,70.36,70.5,70.36,70.43,151132.0,68.0761,68.2116,68.0761,68.1439,151132.0
2021-10-20 14:20:00,70.42,70.43,70.19,70.2,13510.0,68.1342,68.1439,67.9116,67.9213,13510.0
2021-10-20 14:25:00,70.21,70.3,70.2,70.26,13742.0,67.931,68.0181,67.9213,67.9794,13742.0
2021-10-20 14:30:00,70.28,70.28,70.11,70.16,11133.0,67.9987,67.9987,67.8342,67.8826,11133.0
2021-10-20 14:35:00,70.16,70.22,70.1,70.22,20778.0,67.8826,67.9407,67.8246,67.9407,20778.0
2021-10-20 14:40:00,70.22,70.22,70.1,70.12,11287.0,67.9407,67.9407,67.8246,67.8439,11287.0
2021-10-20 14:45:00,70.13,70.15,70.11,70.14,30504.0,67.8536,67.8729,67.8342,67.8633,30504.0
2021-10-20 14:50:00,70.14,70.23,70.13,70.2,23496.0,67.8633,67.9504,67.8536,67.9213,23496.0
2021-10-20 14:55:00,70.2,70.3,70.18,70.23,23818.0,67.9213,68.0181,67.902,67.9504,23818.0
2021-10-20 15:00:00,70.24,70.25,70.19,70.23,13866.0,67.96,67.9697,67.9116,67.9504,13866.0
2021-10-20 15:05:00,70.23,70.31,70.22,70.28,14547.0,67.9504,68.0278,67.9407,67.9987,14547.0
2021-10-20 15:10:00,70.27,70.3,70.21,70.23,14588.0,67.9891,68.0181,67.931,67.9504,14588.0
2021-10-20 15:15:00,70.23,70.26,70.19,70.19,21455.0,67.9504,67.9794,67.9116,67.9116,21455.0
2021-10-20 15:20:00,70.2,70.29,70.16,70.22,17446.0,67.9213,68.0084,67.8826,67.9407,17446.0
2021-10-20 15:25:00,70.22,70.33,70.19,70.3,19738.0,67.9407,68.0471,67.9116,68.0181,19738.0
2021-10-20 15:30:00,70.3,70.35,70.22,70.33,27605.0,68.0181,68.0665,67.9407,68.0471,27605.0
2021-10-20 15:35:00,70.33,70.41,70.25,70.25,30841.0,68.0471,68.1245,67.9697,67.9697,30841.0
2021-10-20 15:40:00,70.24,70.41,70.24,70.36,95190.0,67.96,68.1245,67.96,68.0761,95190.0
2021-10-20 15:45:00,70.36,70.48,70.36,70.48,20875.0,68.0761,68.1922,68.0761,68.1922,20875.0
2021-10-20 15:50:00,70.48,70.56,70.44,70.52,63823.0,68.1922,68.2696,68.1535,68.2309,63823.0
2021-10-20 15:55:00,70.53,70.59,70.49,70.57,178658.0,68.2406,68.2987,68.2019,68.2793,178658.0
2021-10-21 09:30:00,70.46,71.51,70.4,71.24,106878.0,68.1729,69.1888,68.1148,68.9276,106878.0
2021-10-21 09:35:00,71.13,71.32,70.85,71.3,17933.0,68.8211,69.005,68.5502,68.9856,17933.0
2021-10-21 09:40:00,71.22,71.23,70.68,70.78,26968.0,68.9082,68.9179,68.3857,68.4825,26968.0
2021-10-21 09:45:00,70.83,71.19,70.79,71.17,136142.0,68.5309,68.8792,68.4922,68.8598,136142.0
2021-10-21 09:50:00,71.16,71.3,71.08,71.23,24884.0,68.8502,68.9856,68.7728,68.9179,24884.0
2021-10-21 09:55:00,71.26,71.63,71.04,71.62,94526.0,68.9469,69.3049,68.7341,69.2952,94526.0
2021-10-21 10:00:00,71.63,71.71,71.47,71.64,49932.0,69.3049,69.3823,69.1501,69.3146,49932.0
2021-10-21 10:05:00,71.64,71.76,71.61,71.76,31903.0,69.3146,69.4307,69.2856,69.4307,31903.0
2021-10-21 10:10:00,71.75,71.85,71.71,71.77,33104.0,69.421,69.5178,69.3823,69.4404,33104.0
2021-10-21 10:15:00,71.79,71.79,71.52,71.67,10404.0,69.4597,69.4597,69.1985,69.3436,10404.0
2021-10-21 10:20:00,71.63,71.64,71.37,71.4,8184.0,69.3049,69.3146,69.0533,69.0824,8184.0
2021-10-21 10:25:00,71.37,71.62,71.25,71.61,44023.0,69.0533,69.2952,68.9372,69.2856,44023.0
2021-10-21 10:30:00,71.57,71.64,71.43,71.62,26369.0,69.2469,69.3146,69.1114,69.2952,26369.0
2021-10-21 10:35:00,71.64,71.8,71.54,71.8,51521.0,69.3146,69.4694,69.2178,69.4694,51521.0
2021-10-21 10:40:00,71.78,71.92,71.76,71.89,43707.0,69.45,69.5855,69.4307,69.5565,43707.0
2021-10-21 10:45:00,71.87,72.04,71.86,72.02,55737.0,69.5371,69.7016,69.5274,69.6822,55737.0
2021-10-21 10:50:00,72.01,72.03,71.9,72.01,75896.0,69.6726,69.6919,69.5661,69.6726,75896.0
2021-10-21 10:55:00,72.01,72.27,72.0,72.27,29531.0,69.6726,69.9241,69.6629,69.9241,29531.0
2021-10-21 11:00:00,72.25,72.27,71.97,72.25,42104.0,69.9048,69.9241,69.6339,69.9048,42104.0
2021-10-21 11:05:00,72.22,72.24,71.85,71.85,17577.0,69.8758,69.8951,69.5178,69.5178,17577.0
2021-10-21 11:10:00,71.88,72.05,71.85,72.05,34578.0,69.5468,69.7113,69.5178,69.7113,34578.0
2021-10-21 11:15:00,72.02,72.19,72.0,72.12,30967.0,69.6822,69.8467,69.6629,69.779,30967.0
2021-10-21 11:20:00,72.12,72.3,72.03,72.3,17705.0,69.779,69.9532,69.6919,69.9532,17705.0
2021-10-21 11:25:00,72.35,72.36,72.15,72.17,24359.0,70.0015,70.0112,69.808,69.8274,24359.0
2021-10-21 11:30:00,72.15,72.18,72.0,72.0,9863.0,69.808,69.8371,69.6629,69.6629,9863.0
2021-10-21 11:35:00,72.03,72.08,71.9,71.98,37508.0,69.6919,69.7403,69.5661,69.6435,37508.0
2021-10-21 11:40:00,72.0,72.23,71.96,72.23,18171.0,69.6629,69.8854,69.6242,69.8854,18171.0
2021-10-21 11:45:00,72.23,72.35,72.19,72.29,16621.0,69.8854,70.0015,69.8467,69.9435,16621.0
2021-10-21 11:50:00,72.32,72.51,72.32,72.49,26671.0,69.9725,70.1563,69.9725,70.137,26671.0
2021-10-21 11:55:00,72.5,72.59,72.43,72.59,31665.0,70.1467,70.2337,70.0789,70.2337,31665.0
2021-10-21 12:00:00,72.59,72.65,72.49,72.64,21894.0,70.2337,70.2918,70.137,70.2821,21894.0
2021-10-21 12:05:00,72.65,72.74,72.57,72.73,16247.0,70.2918,70.3789,70.2144,70.3692,16247.0
2021-10-21 12:10:00,72.77,72.88,72.75,72.88,19131.0,70.4079,70.5143,70.3886,70.5143,19131.0
2021-10-21 12:15:00,72.86,72.89,72.76,72.86,21943.0,70.495,70.524,70.3982,70.495,21943.0
2021-10-21 12:20:00,72.86,72.96,72.82,72.85,21603.0,70.495,70.5917,70.4563,70.4853,21603.0
2021-10-21 12:25:00,72.86,72.9,72.81,72.85,13343.0,70.495,70.5337,70.4466,70.4853,13343.0
2021-10-21 12:30:00,72.83,72.87,72.79,72.86,22282.0,70.466,70.5047,70.4273,70.495,22282.0
2021-10-21 12:35:00,72.85,72.89,72.78,72.89,33865.0,70.4853,70.524,70.4176,70.524,33865.0
2021-10-21 12:40:00,72.87,72.87,72.82,72.84,21261.0,70.5047,70.5047,70.4563,70.4756,21261.0
2021-10-21 12:45:00,72.84,72.84,72.77,72.78,36429.0,70.4756,70.4756,70.4079,70.4176,36429.0
2021-10-21 12:50:00,72.78,72.86,72.78,72.84,60921.0,70.4176,70.495,70.4176,70.4756,60921.0
2021-10-21 12:55:00,72.83,72.86,72.78,72.85,40918.0,70.466,70.495,70.4176,70.4853,40918.0
2021-10-21 13:00:00,72.84,72.84,72.66,72.68,25058.0,70.4756,70.4756,70.3015,70.3208,25058.0
2021-10-21 13:05:00,72.68,72.74,72.67,72.72,15283.0,70.3208,70.3789,70.3111,70.3595,15283.0
2021-10-21 13:10:00,72.72,72.81,72.69,72.81,14532.0,70.3595,70.4466,70.3305,70.4466,14532.0
2021-10-21 13:15:00,72.8,72.8,72.72,72.76,13539.0,70.4369,70.4369,70.3595,70.3982,13539.0
2021-10-21 13:20:00,72.77,72.84,72.74,72.8,47423.0,70.4079,70.4756,70.3789,70.4369,47423.0
2021-10-21 13:25:00,72.8,72.89,72.73,72.85,29909.0,70.4369,70.524,70.3692,70.4853,29909.0
2021-10-21 13:30:00,72.86,72.96,72.83,72.94,17347.0,70.495,70.5917,70.466,70.5724,17347.0
2021-10-21 13:35:00,72.92,73.08,72.92,73.06,23376.0,70.553,70.7078,70.553,70.6885,23376.0
2021-10-21 13:40:00,73.09,73.14,73.0,73.05,15541.0,70.7175,70.7659,70.6304,70.6788,15541.0
2021-10-21 13:45:00,73.03,73.04,72.7,72.7,23901.0,70.6595,70.6691,70.3402,70.3402,23901.0
2021-10-21 13:50:00,72.68,72.7,72.5,72.5,10888.0,70.3208,70.3402,70.1467,70.1467,10888.0
2021-10-21 13:55:00,72.48,72.56,72.46,72.55,10019.0,70.1273,70.2047,70.108,70.195,10019.0
2021-10-21 14:00:00,72.54,72.61,72.47,72.51,8109.0,70.1854,70.2531,70.1176,70.1563,8109.0
2021-10-21 14:05:00,72.5,72.52,72.4,72.42,11614.0,70.1467,70.166,70.0499,70.0693,11614.0
2021-10-21 14:10:00,72.41,72.41,72.24,72.37,20564.0,70.0596,70.0596,69.8951,70.0209,20564.0
2021-10-21 14:15:00,72.37,72.42,72.3,72.38,13997.0,70.0209,70.0693,69.9532,70.0306,13997.0
2021-10-21 14:20:00,72.38,72.49,72.37,72.39,12592.0,70.0306,70.137,70.0209,70.0402,12592.0
2021-10-21 14:25:00,72.39,72.42,72.36,72.39,11612.0,70.0402,70.0693,70.0112,70.0402,11612.0
2021-10-21 14:30:00,72.39,72.48,72.38,72.44,11369.0,70.0402,70.1273,70.0306,70.0886,11369.0
2021-10-21 14:35:00,72.45,72.5,72.43,72.5,25349.0,70.0983,70.1467,70.0789,70.1467,25349.0
2021-10-21 14:40:00,72.5,72.54,72.42,72.48,21003.0,70.1467,70.1854,70.0693,70.1273,21003.0
2021-10-21 14:45:00,72.47,72.53,72.45,72.5,12397.0,70.1176,70.1757,70.0983,70.1467,12397.0
2021-10-21 14:50:00,72.5,72.51,72.45,72.48,12018.0,70.1467,70.1563,70.0983,70.1273,12018.0
2021-10-21 14:55:00,72.48,72.5,72.41,72.41,14318.0,70.1273,70.1467,70.0596,70.0596,14318.0
2021-10-21 15:00:00,72.43,72.47,72.4,72.47,10493.0,70.0789,70.1176,70.0499,70.1176,10493.0
2021-10-21 15:05:00,72.47,72.5,72.43,72.44,22215.0,70.1176,70.1467,70.0789,70.0886,22215.0
2021-10-21 15:10:00,72.44,72.5,72.43,72.48,17275.0,70.0886,70.1467,70.0789,70.1273,17275.0
2021-10-21 15:15:00,72.48,72.56,72.42,72.51,16373.0,70.1273,70.2047,70.0693,70.1563,16373.0
2021-10-21 15:20:00,72.51,72.6,72.51,72.59,20888.0,70.1563,70.2434,70.1563,70.2337,20888.0
2021-10-21 15:25:00,72.6,72.75,72.58,72.74,24438.0,70.2434,70.3886,70.2241,70.3789,24438.0
2021-10-21 15:30:00,72.75,72.91,72.74,72.9,50236.0,70.3886,70.5434,70.3789,70.5337,50236.0
2021-10-21 15:35:00,72.88,72.91,72.8,72.88,32832.0,70.5143,70.5434,70.4369,70.5143,32832.0
2021-10-21 15:40:00,72.86,72.96,72.85,72.94,33562.0,70.495,70.5917,70.4853,70.5724,33562.0
2021-10-21 15:45:00,72.95,73.02,72.95,73.0,60179.0,70.5821,70.6498,70.5821,70.6304,60179.0
2021-10-21 15:50:00,73.04,73.04,72.82,72.86,72544.0,70.6691,70.6691,70.4563,70.495,72544.0
2021-10-21 15:55:00,72.87,73.16,72.85,73.1,212842.0,70.5047,70.7852,70.4853,70.7272,212842.0
2021-10-22 09:30:00,73.0,73.27,72.81,73.05,130712.0,70.6304,70.8917,70.4466,70.6788,130712.0
2021-10-22 09:35:00,73.11,73.27,72.97,73.02,74619.0,70.7369,70.8917,70.6014,70.6498,74619.0
2021-10-22 09:40:00,73.03,73.5,73.0,73.06,30303.0,70.6595,71.1142,70.6304,70.6885,30303.0
2021-10-22 09:45:00,73.05,73.12,72.69,72.83,120902.0,70.6788,70.7465,70.3305,70.466,120902.0
2021-10-22 09:50:00,72.84,73.02,72.75,72.97,12933.0,70.4756,70.6498,70.3886,70.6014,12933.0
2021-10-22 09:55:00,72.96,73.16,72.95,73.0,10049.0,70.5917,70.7852,70.5821,70.6304,10049.0
2021-10-22 10:00:00,73.0,73.02,72.79,72.86,55875.0,70.6304,70.6498,70.4273,70.495,55875.0
2021-10-22 10:05:00,72.83,72.94,72.81,72.84,22809.0,70.466,70.5724,70.4466,70.4756,22809.0
2021-10-22 10:10:00,72.83,73.03,72.81,72.97,59997.0,70.466,70.6595,70.4466,70.6014,59997.0
2021-10-22 10:15:00,72.97,73.11,72.93,72.98,46258.0,70.6014,70.7369,70.5627,70.6111,46258.0
2021-10-22 10:20:00,72.95,73.04,72.95,73.03,13769.0,70.5821,70.6691,70.5821,70.6595,13769.0
2021-10-22 10:25:00,73.03,73.11,73.01,73.03,27912.0,70.6595,70.7369,70.6401,70.6595,27912.0
2021-10-22 10:30:00,73.04,73.05,72.87,72.98,37148.0,70.6691,70.6788,70.5047,70.6111,37148.0
2021-10-22 10:35:00,72.97,72.97,72.77,72.8,235199.0,70.6014,70.6014,70.4079,70.4369,235199.0
2021-10-22 10:40:00,72.78,72.86,72.71,72.8,16105.0,70.4176,70.495,70.3499,70.4369,16105.0
2021-10-22 10:45:00,72.8,73.05,72.79,72.99,36372.0,70.4369,70.6788,70.4273,70.6208,36372.0
2021-10-22 10:50:00,72.92,72.92,72.78,72.78,18911.0,70.553,70.553,70.4176,70.4176,18911.0
2021-10-22 10:55:00,72.77,72.88,72.73,72.86,23884.0,70.4079,70.5143,70.3692,70.495,23884.0
2021-10-22 11:00:00,72.86,72.93,72.86,72.9,22824.0,70.495,70.5627,70.495,70.5337,22824.0
2021-10-22 11:05:00,72.9,73.0,72.83,72.92,23121.0,70.5337,70.6304,70.466,70.553,23121.0
2021-10-22 11:10:00,72.91,72.98,72.9,72.95,43725.0,70.5434,70.6111,70.5337,70.5821,43725.0
2021-10-22 11:15:00,72.95,72.95,72.79,72.79,46205.0,70.5821,70.5821,70.4273,70.4273,46205.0
2021-10-22 11:20:00,72.8,72.81,72.62,72.62,49572.0,70.4369,70.4466,70.2628,70.2628,49572.0
2021-10-22 11:25:00,72.62,72.62,72.46,72.5,18916.0,70.2628,70.2628,70.108,70.1467,18916.0
2021-10-22 11:30:00,72.5,72.56,72.43,72.43,13035.0,70.1467,70.2047,70.0789,70.0789,13035.0
2021-10-22 11:35:00,72.45,72.45,72.24,72.31,15093.0,70.0983,70.0983,69.8951,69.9628,15093.0
2021-10-22 11:40:00,72.3,72.37,72.24,72.29,14220.0,69.9532,70.0209,69.8951,69.9435,14220.0
2021-10-22 11:45:00,72.25,72.25,72.06,72.1,9154.0,69.9048,69.9048,69.721,69.7597,9154.0
2021-10-22 11:50:00,72.12,72.18,72.04,72.16,10031.0,69.779,69.8371,69.7016,69.8177,10031.0
2021-10-22 11:55:00,72.17,72.41,72.16,72.38,14786.0,69.8274,70.0596,69.8177,70.0306,14786.0
2021-10-22 12:00:00,72.38,72.48,72.28,72.48,16866.0,70.0306,70.1273,69.9338,70.1273,16866.0
2021-10-22 12:05:00,72.49,72.52,72.45,72.5,17886.0,70.137,70.166,70.0983,70.1467,17886.0
2021-10-22 12:10:00,72.51,72.53,72.44,72.53,17235.0,70.1563,70.1757,70.0886,70.1757,17235.0
2021-10-22 12:15:00,72.51,72.51,72.44,72.49,4725.0,70.1563,70.1563,70.0886,70.137,4725.0
2021-10-22 12:20:00,72.49,72.52,72.44,72.51,39711.0,70.137,70.166,70.0886,70.1563,39711.0
2021-10-22 12:25:00,72.5,72.66,72.5,72.66,25205.0,70.1467,70.3015,70.1467,70.3015,25205.0
2021-10-22 12:30:00,72.66,72.73,72.59,72.63,11811.0,70.3015,70.3692,70.2337,70.2724,11811.0
2021-10-22 12:35:00,72.64,72.72,72.62,72.69,7038.0,70.2821,70.3595,70.2628,70.3305,7038.0
2021-10-22 12:40:00,72.69,72.87,72.69,72.85,38601.0,70.3305,70.5047,70.3305,70.4853,38601.0
2021-10-22 12:45:00,72.85,72.9,72.75,72.87,16437.0,70.4853,70.5337,70.3886,70.5047,16437.0
2021-10-22 12:50:00,72.87,72.93,72.85,72.93,12826.0,70.5047,70.5627,70.4853,70.5627,12826.0
2021-10-22 12:55:00,72.92,72.95,72.86,72.86,5210.0,70.553,70.5821,70.495,70.495,5210.0
2021-10-22 13:00:00,72.86,72.91,72.84,72.88,10964.0,70.495,70.5434,70.4756,70.5143,10964.0
2021-10-22 13:05:00,72.89,72.93,72.86,72.88,8833.0,70.524,70.5627,70.495,70.5143,8833.0
2021-10-22 13:10:00,72.91,72.91,72.83,72.87,11182.0,70.5434,70.5434,70.466,70.5047,11182.0
2021-10-22 13:15:00,72.88,72.92,72.85,72.87,17555.0,70.5143,70.553,70.4853,70.5047,17555.0
2021-10-22 13:20:00,72.88,73.01,72.88,72.96,25289.0,70.5143,70.6401,70.5143,70.5917,25289.0
2021-10-22 13:25:00,72.96,73.03,72.72,72.86,62491.0,70.5917,70.6595,70.3595,70.495,62491.0
2021-10-22 13:30:00,72.83,72.86,72.78,72.79,5548.0,70.466,70.495,70.4176,70.4273,5548.0
2021-10-22 13:35:00,72.8,72.8,72.74,72.77,6800.0,70.4369,70.4369,70.3789,70.4079,6800.0
2021-10-22 13:40:00,72.79,72.84,72.77,72.77,8363.0,70.4273,70.4756,70.4079,70.4079,8363.0
2021-10-22 13:45:00,72.77,72.8,72.75,72.76,9681.0,70.4079,70.4369,70.3886,70.3982,9681.0
2021-10-22 13:50:00,72.76,72.86,72.76,72.85,8060.0,70.3982,70.495,70.3982,70.4853,8060.0
2021-10-22 13:55:00,72.85,72.87,72.76,72.76,6387.0,70.4853,70.5047,70.3982,70.3982,6387.0
2021-10-22 14:00:00,72.75,72.88,72.74,72.86,45591.0,70.3886,70.5143,70.3789,70.495,45591.0
2021-10-22 14:05:00,72.87,72.95,72.85,72.92,15797.0,70.5047,70.5821,70.4853,70.553,15797.0
2021-10-22 14:10:00,72.9,72.93,72.89,72.89,6858.0,70.5337,70.5627,70.524,70.524,6858.0
2021-10-22 14:15:00,72.9,73.0,72.9,73.0,7847.0,70.5337,70.6304,70.5337,70.6304,7847.0
2021-10-22 14:20:00,72.98,73.1,72.98,73.06,17221.0,70.6111,70.7272,70.6111,70.6885,17221.0
2021-10-22 14:25:00,73.05,73.18,73.05,73.15,15451.0,70.6788,70.8046,70.6788,70.7756,15451.0
2021-10-22 14:30:00,73.17,73.23,73.13,73.13,11577.0,70.7949,70.853,70.7562,70.7562,11577.0
2021-10-22 14:35:00,73.15,73.24,73.1,73.1,8977.0,70.7756,70.8626,70.7272,70.7272,8977.0
2021-10-22 14:40:00,73.11,73.19,73.09,73.18,16335.0,70.7369,70.8143,70.7175,70.8046,16335.0
2021-10-22 14:45:00,73.14,73.27,73.14,73.25,7776.0,70.7659,70.8917,70.7659,70.8723,7776.0
2021-10-22 14:50:00,73.27,73.32,73.23,73.31,16126.0,70.8917,70.9401,70.853,70.9304,16126.0
2021-10-22 14:55:00,73.31,73.39,73.3,73.39,11534.0,70.9304,71.0078,70.9207,71.0078,11534.0
2021-10-22 15:00:00,73.4,73.44,73.32,73.33,14634.0,71.0175,71.0562,70.9401,70.9497,14634.0
2021-10-22 15:05:00,73.33,73.43,73.33,73.41,13968.0,70.9497,71.0465,70.9497,71.0271,13968.0
2021-10-22 15:10:00,73.43,73.48,73.4,73.44,12154.0,71.0465,71.0949,71.0175,71.0562,12154.0
2021-10-22 15:15:00,73.44,73.48,73.38,73.38,10619.0,71.0562,71.0949,70.9981,70.9981,10619.0
2021-10-22 15:20:00,73.38,73.45,73.37,73.43,8336.0,70.9981,71.0658,70.9884,71.0465,8336.0
2021-10-22 15:25:00,73.44,73.47,73.42,73.46,11551.0,71.0562,71.0852,71.0368,71.0755,11551.0
2021-10-22 15:30:00,73.46,73.67,73.46,73.67,25932.0,71.0755,71.2787,71.0755,71.2787,25932.0
2021-10-22 15:35:00,73.66,73.78,73.64,73.77,26596.0,71.269,71.3851,71.2497,71.3754,26596.0
2021-10-22 15:40:00,73.76,73.83,73.69,73.8,42986.0,71.3658,71.4335,71.298,71.4045,42986.0
2021-10-22 15:45:00,73.79,73.81,73.47,73.52,36467.0,71.3948,71.4141,71.0852,71.1336,36467.0
2021-10-22 15:50:00,73.53,73.61,73.49,73.6,32992.0,71.1432,71.2206,71.1045,71.211,32992.0
2021-10-22 15:55:00,73.6,73.63,73.53,73.55,102973.0,71.211,71.24,71.1432,71.1626,102973.0
2021-10-25 09:30:00,74.25,74.74,74.14,74.74,96345.0,71.8399,72.314,71.7334,72.314,96345.0
2021-10-25 09:35:00,74.65,75.09,74.46,74.47,47600.0,72.2269,72.6526,72.043,72.0527,47600.0
2021-10-25 09:40:00,74.45,74.51,74.06,74.17,61530.0,72.0334,72.0914,71.656,71.7625,61530.0
2021-10-25 09:45:00,74.09,74.26,73.85,74.17,44223.0,71.6851,71.8495,71.4528,71.7625,44223.0
2021-10-25 09:50:00,74.12,74.19,73.91,73.95,6850.0,71.7141,71.7818,71.5109,71.5496,6850.0
2021-10-25 09:55:00,73.88,74.0,73.82,73.88,14137.0,71.4819,71.598,71.4238,71.4819,14137.0
2021-10-25 10:00:00,73.85,73.97,73.61,73.61,12241.0,71.4528,71.569,71.2206,71.2206,12241.0
2021-10-25 10:05:00,73.65,73.8,73.54,73.79,16587.0,71.2593,71.4045,71.1529,71.3948,16587.0
2021-10-25 10:10:00,73.77,73.8,73.69,73.79,14003.0,71.3754,71.4045,71.298,71.3948,14003.0
2021-10-25 10:15:00,73.77,73.93,73.76,73.93,11164.0,71.3754,71.5303,71.3658,71.5303,11164.0
2021-10-25 10:20:00,73.86,73.86,73.65,73.65,8311.0,71.4625,71.4625,71.2593,71.2593,8311.0
2021-10-25 10:25:00,73.67,73.68,73.61,73.63,6673.0,71.2787,71.2884,71.2206,71.24,6673.0
2021-10-25 10:30:00,73.64,73.82,73.64,73.75,8691.0,71.2497,71.4238,71.2497,71.3561,8691.0
2021-10-25 10:35:00,73.77,73.81,73.69,73.81,10072.0,71.3754,71.4141,71.298,71.4141,10072.0
2021-10-25 10:40:00,73.81,73.89,73.73,73.73,8846.0,71.4141,71.4915,71.3367,71.3367,8846.0
2021-10-25 10:45:00,73.75,73.87,73.75,73.87,12070.0,71.3561,71.4722,71.3561,71.4722,12070.0
2021-10-25 10:50:00,73.84,73.9,73.84,73.84,8194.0,71.4432,71.5012,71.4432,71.4432,8194.0
2021-10-25 10:55:00,73.84,74.05,73.82,73.97,26804.0,71.4432,71.6464,71.4238,71.569,26804.0
2021-10-25 11:00:00,73.95,74.11,73.94,74.02,9027.0,71.5496,71.7044,71.5399,71.6173,9027.0
2021-10-25 11:05:00,74.0,74.16,74.0,74.1,7674.0,71.598,71.7528,71.598,71.6947,7674.0
2021-10-25 11:10:00,74.1,74.28,74.09,74.25,11595.0,71.6947,71.8689,71.6851,71.8399,11595.0
2021-10-25 11:15:00,74.26,74.27,74.23,74.26,3157.0,71.8495,71.8592,71.8205,71.8495,3157.0
2021-10-25 11:20:00,74.25,74.3,74.23,74.25,7046.0,71.8399,71.8882,71.8205,71.8399,7046.0
2021-10-25 11:25:00,74.25,74.27,74.14,74.27,10756.0,71.8399,71.8592,71.7334,71.8592,10756.0
2021-10-25 11:30:00,74.27,74.31,74.18,74.23,31306.0,71.8592,71.8979,71.7721,71.8205,31306.0
2021-10-25 11:35:00,74.24,74.33,74.24,74.31,8877.0,71.8302,71.9173,71.8302,71.8979,8877.0
2021-10-25 11:40:00,74.32,74.33,74.29,74.31,2543.0,71.9076,71.9173,71.8786,71.8979,2543.0
2021-10-25 11:45:00,74.31,74.36,74.27,74.27,8754.0,71.8979,71.9463,71.8592,71.8592,8754.0
2021-10-25 11:50:00,74.27,74.4,74.27,74.35,7130.0,71.8592,71.985,71.8592,71.9366,7130.0
2021-10-25 11:55:00,74.36,74.44,74.36,74.39,5675.0,71.9463,72.0237,71.9463,71.9753,5675.0
2021-10-25 12:00:00,74.37,74.53,74.33,74.47,45878.0,71.956,72.1108,71.9173,72.0527,45878.0
2021-10-25 12:05:00,74.46,74.61,74.46,74.61,16886.0,72.043,72.1882,72.043,72.1882,16886.0
2021-10-25 12:10:00,74.59,74.59,74.46,74.47,12007.0,72.1688,72.1688,72.043,72.0527,12007.0
2021-10-25 12:15:00,74.47,74.51,74.42,74.5,14174.0,72.0527,72.0914,72.0043,72.0817,14174.0
2021-10-25 12:20:00,74.51,74.52,74.4,74.49,10168.0,72.0914,72.1011,71.985,72.0721,10168.0
2021-10-25 12:25:00,74.51,74.59,74.51,74.53,4946.0,72.0914,72.1688,72.0914,72.1108,4946.0
2021-10-25 12:30:00,74.52,74.57,74.49,74.49,8975.0,72.1011,72.1495,72.0721,72.0721,8975.0
2021-10-25 12:35:00,74.5,74.53,74.46,74.53,6914.0,72.0817,72.1108,72.043,72.1108,6914.0
2021-10-25 12:40:00,74.54,74.55,74.48,74.5,10839.0,72.1204,72.1301,72.0624,72.0817,10839.0
2021-10-25 12:45:00,74.5,74.67,74.49,74.63,15491.0,72.0817,72.2462,72.0721,72.2075,15491.0
2021-10-25 12:50:00,74.62,74.7,74.56,74.56,12217.0,72.1979,72.2753,72.1398,72.1398,12217.0
2021-10-25 12:55:00,74.54,74.54,74.37,74.37,3102.0,72.1204,72.1204,71.956,71.956,3102.0
2021-10-25 13:00:00,74.37,74.4,74.25,74.28,28969.0,71.956,71.985,71.8399,71.8689,28969.0
2021-10-25 13:05:00,74.27,74.41,74.24,74.32,9696.0,71.8592,71.9947,71.8302,71.9076,9696.0
2021-10-25 13:10:00,74.34,74.4,74.32,74.4,3501.0,71.9269,71.985,71.9076,71.985,3501.0
2021-10-25 13:15:00,74.41,74.41,74.25,74.36,12535.0,71.9947,71.9947,71.8399,71.9463,12535.0
2021-10-25 13:20:00,74.38,74.4,74.35,74.38,6046.0,71.9656,71.985,71.9366,71.9656,6046.0
2021-10-25 13:25:00,74.39,74.46,74.38,74.4,4601.0,71.9753,72.043,71.9656,71.985,4601.0
2021-10-25 13:30:00,74.39,74.42,74.37,74.37,5812.0,71.9753,72.0043,71.956,71.956,5812.0
2021-10-25 13:35:00,74.37,74.39,74.32,74.32,5713.0,71.956,71.9753,71.9076,71.9076,5713.0
2021-10-25 13:40:00,74.32,74.34,74.26,74.31,8822.0,71.9076,71.9269,71.8495,71.8979,8822.0
2021-10-25 13:45:00,74.32,74.34,74.27,74.29,6363.0,71.9076,71.9269,71.8592,71.8786,6363.0
2021-10-25 13:50:00,74.3,74.32,74.25,74.31,6218.0,71.8882,71.9076,71.8399,71.8979,6218.0
2021-10-25 13:55:00,74.32,74.33,74.28,74.28,9883.0,71.9076,71.9173,71.8689,71.8689,9883.0
2021-10-25 14:00:00,74.26,74.4,74.19,74.37,31106.0,71.8495,71.985,71.7818,71.956,31106.0
2021-10-25 14:05:00,74.36,74.46,74.34,74.45,14827.0,71.9463,72.043,71.9269,72.0334,14827.0
2021-10-25 14:10:00,74.45,74.5,74.44,74.48,18741.0,72.0334,72.0817,72.0237,72.0624,18741.0
2021-10-25 14:15:00,74.49,74.5,74.35,74.35,11941.0,72.0721,72.0817,71.9366,71.9366,11941.0
2021-10-25 14:20:00,74.35,74.43,74.35,74.43,7922.0,71.9366,72.014,71.9366,72.014,7922.0
2021-10-25 14:25:00,74.43,74.48,74.43,74.47,7341.0,72.014,72.0624,72.014,72.0527,7341.0
2021-10-25 14:30:00,74.49,74.5,74.37,74.37,19926.0,72.0721,72.0817,71.956,71.956,19926.0
2021-10-25 14:35:00,74.38,74.53,74.38,74.48,17513.0,71.9656,72.1108,71.9656,72.0624,17513.0
2021-10-25 14:40:00,74.45,74.56,74.45,74.55,14983.0,72.0334,72.1398,72.0334,72.1301,14983.0
2021-10-25 14:45:00,74.55,74.62,74.54,74.59,17322.0,72.1301,72.1979,72.1204,72.1688,17322.0
2021-10-25 14:50:00,74.59,74.63,74.59,74.6,10430.0,72.1688,72.2075,72.1688,72.1785,10430.0
2021-10-25 14:55:00,74.59,74.64,74.55,74.61,12482.0,72.1688,72.2172,72.1301,72.1882,12482.0
2021-10-25 15:00:00,74.61,74.63,74.54,74.57,15749.0,72.1882,72.2075,72.1204,72.1495,15749.0
2021-10-25 15:05:00,74.58,74.64,74.57,74.6,7881.0,72.1592,72.2172,72.1495,72.1785,7881.0
2021-10-25 15:10:00,74.59,74.6,74.53,74.57,9580.0,72.1688,72.1785,72.1108,72.1495,9580.0
2021-10-25 15:15:00,74.58,74.65,74.58,74.61,8497.0,72.1592,72.2269,72.1592,72.1882,8497.0
2021-10-25 15:20:00,74.59,74.63,74.52,74.53,11183.0,72.1688,72.2075,72.1011,72.1108,11183.0
2021-10-25 15:25:00,74.53,74.6,74.52,74.58,16564.0,72.1108,72.1785,72.1011,72.1592,16564.0
2021-10-25 15:30:00,74.59,74.67,74.57,74.64,33645.0,72.1688,72.2462,72.1495,72.2172,33645.0
2021-10-25 15:35:00,74.66,74.72,74.66,74.67,28291.0,72.2366,72.2946,72.2366,72.2462,28291.0
2021-10-25 15:40:00,74.67,74.78,74.66,74.72,30573.0,72.2462,72.3527,72.2366,72.2946,30573.0
2021-10-25 15:45:00,74.7,74.72,74.63,74.65,24095.0,72.2753,72.2946,72.2075,72.2269,24095.0
2021-10-25 15:50:00,74.64,74.84,74.63,74.8,97700.0,72.2172,72.4107,72.2075,72.372,97700.0
2021-10-25 15:55:00,74.81,74.95,74.75,74.82,251492.0,72.3817,72.5171,72.3236,72.3914,251492.0
2021-10-26 09:30:00,75.59,75.96,75.57,75.59,118037.0,73.1364,73.4944,73.117,73.1364,118037.0
2021-10-26 09:35:00,75.58,75.75,75.43,75.55,37325.0,73.1267,73.2912,72.9816,73.0977,37325.0
2021-10-26 09:40:00,75.6,75.78,75.54,75.67,23074.0,73.146,73.3202,73.088,73.2138,23074.0
2021-10-26 09:45:00,75.72,75.78,75.54,75.61,21687.0,73.2621,73.3202,73.088,73.1557,21687.0
2021-10-26 09:50:00,75.64,75.92,75.61,75.92,24755.0,73.1847,73.4557,73.1557,73.4557,24755.0
2021-10-26 09:55:00,75.92,75.95,75.43,75.48,48234.0,73.4557,73.4847,72.9816,73.0299,48234.0
2021-10-26 10:00:00,75.48,75.7,75.38,75.58,22650.0,73.0299,73.2428,72.9332,73.1267,22650.0
2021-10-26 10:05:00,75.57,75.91,75.53,75.91,19003.0,73.117,73.446,73.0783,73.446,19003.0
2021-10-26 10:10:00,75.89,76.13,75.86,76.07,14630.0,73.4266,73.6588,73.3976,73.6008,14630.0
2021-10-26 10:15:00,76.08,76.08,75.91,76.06,15226.0,73.6105,73.6105,73.446,73.5911,15226.0
2021-10-26 10:20:00,76.03,76.12,75.9,75.91,21258.0,73.5621,73.6492,73.4363,73.446,21258.0
2021-10-26 10:25:00,75.87,75.89,75.7,75.85,15802.0,73.4073,73.4266,73.2428,73.3879,15802.0
2021-10-26 10:30:00,75.87,75.96,75.81,75.9,14780.0,73.4073,73.4944,73.3492,73.4363,14780.0
2021-10-26 10:35:00,75.9,75.97,75.83,75.91,7929.0,73.4363,73.504,73.3686,73.446,7929.0
2021-10-26 10:40:00,75.89,75.95,75.85,75.85,13055.0,73.4266,73.4847,73.3879,73.3879,13055.0
2021-10-26 10:45:00,75.85,75.94,75.72,75.94,10206.0,73.3879,73.475,73.2621,73.475,10206.0
2021-10-26 10:50:00,75.91,76.27,75.9,76.26,51933.0,73.446,73.7943,73.4363,73.7846,51933.0
2021-10-26 10:55:00,76.25,76.5,76.22,76.46,63566.0,73.7749,74.0168,73.7459,73.9781,63566.0
2021-10-26 11:00:00,76.45,76.53,76.26,76.45,39240.0,73.9685,74.0459,73.7846,73.9685,39240.0
2021-10-26 11:05:00,76.44,76.73,76.34,76.65,66086.0,73.9588,74.2394,73.862,74.162,66086.0
2021-10-26 11:10:00,76.65,77.01,76.65,77.01,146045.0,74.162,74.5103,74.162,74.5103,146045.0
2021-10-26 11:15:00,77.01,77.04,76.55,76.75,60339.0,74.5103,74.5393,74.0652,74.2587,60339.0
2021-10-26 11:20:00,76.76,76.86,76.69,76.76,174247.0,74.2684,74.3651,74.2007,74.2684,174247.0
2021-10-26 11:25:00,76.67,76.85,76.65,76.83,54661.0,74.1813,74.3555,74.162,74.3361,54661.0
2021-10-26 11:30:00,76.82,76.85,76.63,76.72,89220.0,74.3264,74.3555,74.1426,74.2297,89220.0
2021-10-26 11:35:00,76.72,76.76,76.46,76.61,51647.0,74.2297,74.2684,73.9781,74.1233,51647.0
2021-10-26 11:40:00,76.63,76.73,76.61,76.61,21609.0,74.1426,74.2394,74.1233,74.1233,21609.0
2021-10-26 11:45:00,76.63,76.67,76.58,76.63,27531.0,74.1426,74.1813,74.0942,74.1426,27531.0
2021-10-26 11:50:00,76.64,76.69,76.57,76.61,54885.0,74.1523,74.2007,74.0846,74.1233,54885.0
2021-10-26 11:55:00,76.58,76.58,76.36,76.41,31238.0,74.0942,74.0942,73.8814,73.9298,31238.0
2021-10-26 12:00:00,76.43,76.49,76.36,76.36,13698.0,73.9491,74.0072,73.8814,73.8814,13698.0
2021-10-26 12:05:00,76.32,76.38,76.2,76.38,57624.0,73.8427,73.9007,73.7266,73.9007,57624.0
2021-10-26 12:10:00,76.4,76.51,76.3,76.3,165844.0,73.9201,74.0265,73.8233,73.8233,165844.0
2021-10-26 12:15:00,76.3,76.3,76.2,76.22,37608.0,73.8233,73.8233,73.7266,73.7459,37608.0
2021-10-26 12:20:00,76.22,76.4,76.12,76.4,24265.0,73.7459,73.9201,73.6492,73.9201,24265.0
2021-10-26 12:25:00,76.4,76.4,76.25,76.28,19329.0,73.9201,73.9201,73.7749,73.804,19329.0
2021-10-26 12:30:00,76.28,76.33,76.23,76.23,28769.0,73.804,73.8523,73.7556,73.7556,28769.0
2021-10-26 12:35:00,76.24,76.26,76.0,76.08,39022.0,73.7653,73.7846,73.5331,73.6105,39022.0
2021-10-26 12:40:00,76.08,76.08,75.82,76.0,25414.0,73.6105,73.6105,73.3589,73.5331,25414.0
2021-10-26 12:45:00,75.97,76.0,75.76,75.87,20709.0,73.504,73.5331,73.3008,73.4073,20709.0
2021-10-26 12:50:00,75.87,76.06,75.87,75.98,17459.0,73.4073,73.5911,73.4073,73.5137,17459.0
2021-10-26 12:55:00,75.99,76.02,75.84,75.98,23670.0,73.5234,73.5524,73.3783,73.5137,23670.0
2021-10-26 13:00:00,75.96,76.04,75.95,76.01,10809.0,73.4944,73.5718,73.4847,73.5427,10809.0
2021-10-26 13:05:00,76.01,76.1,75.97,75.98,20101.0,73.5427,73.6298,73.504,73.5137,20101.0
2021-10-26 13:10:00,75.98,75.99,75.8,75.91,12244.0,73.5137,73.5234,73.3396,73.446,12244.0
2021-10-26 13:15:00,75.93,75.93,75.84,75.84,5956.0,73.4653,73.4653,73.3783,73.3783,5956.0
2021-10-26 13:20:00,75.85,75.87,75.72,75.74,9950.0,73.3879,73.4073,73.2621,73.2815,9950.0
2021-10-26 13:25:00,75.73,75.87,75.67,75.82,6878.0,73.2718,73.4073,73.2138,73.3589,6878.0
2021-10-26 13:30:00,75.79,75.81,75.7,75.7,52492.0,73.3299,73.3492,73.2428,73.2428,52492.0
2021-10-26 13:35:00,75.71,75.76,75.63,75.67,19534.0,73.2525,73.3008,73.1751,73.2138,19534.0
2021-10-26 13:40:00,75.69,75.7,75.59,75.61,4573.0,73.2331,73.2428,73.1364,73.1557,4573.0
2021-10-26 13:45:00,75.6,75.62,75.52,75.56,14833.0,73.146,73.1654,73.0686,73.1073,14833.0
2021-10-26 13:50:00,75.56,75.65,75.52,75.55,11994.0,73.1073,73.1944,73.0686,73.0977,11994.0
2021-10-26 13:55:00,75.55,75.56,75.47,75.5,10696.0,73.0977,73.1073,73.0203,73.0493,10696.0
2021-10-26 14:00:00,75.51,75.59,75.51,75.51,8022.0,73.059,73.1364,73.059,73.059,8022.0
2021-10-26 14:05:00,75.51,75.55,75.46,75.53,22742.0,73.059,73.0977,73.0106,73.0783,22742.0
2021-10-26 14:10:00,75.53,75.61,75.51,75.59,13741.0,73.0783,73.1557,73.059,73.1364,13741.0
2021-10-26 14:15:00,75.63,75.7,75.56,75.7,7019.0,73.1751,73.2428,73.1073,73.2428,7019.0
2021-10-26 14:20:00,75.69,75.81,75.65,75.74,5542.0,73.2331,73.3492,73.1944,73.2815,5542.0
2021-10-26 14:25:00,75.73,75.73,75.62,75.65,19643.0,73.2718,73.2718,73.1654,73.1944,19643.0
2021-10-26 14:30:00,75.66,75.85,75.66,75.78,13503.0,73.2041,73.3879,73.2041,73.3202,13503.0
2021-10-26 14:35:00,75.75,75.77,75.61,75.62,7408.0,73.2912,73.3105,73.1557,73.1654,7408.0
2021-10-26 14:40:00,75.62,75.62,75.44,75.44,10942.0,73.1654,73.1654,72.9912,72.9912,10942.0
2021-10-26 14:45:00,75.45,75.54,75.44,75.53,8046.0,73.0009,73.088,72.9912,73.0783,8046.0
2021-10-26 14:50:00,75.5,75.56,75.46,75.54,7551.0,73.0493,73.1073,73.0106,73.088,7551.0
2021-10-26 14:55:00,75.52,75.61,75.49,75.59,9853.0,73.0686,73.1557,73.0396,73.1364,9853.0
2021-10-26 15:00:00,75.6,75.72,75.52,75.7,10100.0,73.146,73.2621,73.0686,73.2428,10100.0
2021-10-26 15:05:00,75.7,75.77,75.66,75.71,7472.0,73.2428,73.3105,73.2041,73.2525,7472.0
2021-10-26 15:10:00,75.68,75.75,75.65,75.67,9245.0,73.2234,73.2912,73.1944,73.2138,9245.0
2021-10-26 15:15:00,75.65,75.76,75.64,75.65,9249.0,73.1944,73.3008,73.1847,73.1944,9249.0
2021-10-26 15:20:00,75.65,75.88,75.62,75.78,38076.0,73.1944,73.417,73.1654,73.3202,38076.0
2021-10-26 15:25:00,75.77,75.92,75.74,75.87,52611.0,73.3105,73.4557,73.2815,73.4073,52611.0
2021-10-26 15:30:00,75.87,76.05,75.85,76.03,36892.0,73.4073,73.5814,73.3879,73.5621,36892.0
2021-10-26 15:35:00,76.03,76.2,75.99,76.19,45095.0,73.5621,73.7266,73.5234,73.7169,45095.0
2021-10-26 15:40:00,76.17,76.24,76.06,76.17,45100.0,73.6975,73.7653,73.5911,73.6975,45100.0
2021-10-26 15:45:00,76.16,76.31,76.16,76.3,60750.0,73.6879,73.833,73.6879,73.8233,60750.0
2021-10-26 15:50:00,76.3,76.3,76.19,76.28,116866.0,73.8233,73.8233,73.7169,73.804,116866.0
2021-10-26 15:55:00,76.29,76.64,76.25,76.56,484146.0,73.8136,74.1523,73.7749,74.0749,484146.0
2021-10-27 09:30:00,76.09,76.33,75.31,75.34,64928.0,73.6201,73.8523,72.8655,72.8945,64928.0
2021-10-27 09:35:00,75.33,75.39,74.97,75.18,43626.0,72.8848,72.9429,72.5365,72.7397,43626.0
2021-10-27 09:40:00,75.14,75.57,75.08,75.57,32579.0,72.701,73.117,72.6429,73.117,32579.0
2021-10-27 09:45:00,75.58,75.79,75.52,75.76,85884.0,73.1267,73.3299,73.0686,73.3008,85884.0
2021-10-27 09:50:00,75.77,75.93,75.65,75.93,54790.0,73.3105,73.4653,73.1944,73.4653,54790.0
2021-10-27 09:55:00,75.95,76.12,75.92,76.01,24013.0,73.4847,73.6492,73.4557,73.5427,24013.0
2021-10-27 10:00:00,75.93,75.98,75.69,75.76,58640.0,73.4653,73.5137,73.2331,73.3008,58640.0
2021-10-27 10:05:00,75.73,76.2,75.71,76.2,14023.0,73.2718,73.7266,73.2525,73.7266,14023.0
2021-10-27 10:10:00,76.16,76.23,75.9,75.9,43213.0,73.6879,73.7556,73.4363,73.4363,43213.0
2021-10-27 10:15:00,75.9,75.98,75.78,75.92,13825.0,73.4363,73.5137,73.3202,73.4557,13825.0
2021-10-27 10:20:00,75.88,75.96,75.76,75.8,11287.0,73.417,73.4944,73.3008,73.3396,11287.0
2021-10-27 10:25:00,75.79,75.79,75.59,75.7,106132.0,73.3299,73.3299,73.1364,73.2428,106132.0
2021-10-27 10:30:00,75.69,75.73,75.38,75.71,28170.0,73.2331,73.2718,72.9332,73.2525,28170.0
2021-10-27 10:35:00,75.68,75.76,75.59,75.67,9595.0,73.2234,73.3008,73.1364,73.2138,9595.0
2021-10-27 10:40:00,75.66,75.75,75.65,75.65,15924.0,73.2041,73.2912,73.1944,73.1944,15924.0
2021-10-27 10:45:00,75.67,75.68,75.59,75.65,20161.0,73.2138,73.2234,73.1364,73.1944,20161.0
2021-10-27 10:50:00,75.62,75.73,75.6,75.72,61720.0,73.1654,73.2718,73.146,73.2621,61720.0
2021-10-27 10:55:00,75.7,75.72,75.56,75.66,26022.0,73.2428,73.2621,73.1073,73.2041,26022.0
2021-10-27 11:00:00,75.65,75.77,75.62,75.75,15321.0,73.1944,73.3105,73.1654,73.2912,15321.0
2021-10-27 11:05:00,75.74,75.84,75.73,75.79,15461.0,73.2815,73.3783,73.2718,73.3299,15461.0
2021-10-27 11:10:00,75.79,75.94,75.75,75.86,14089.0,73.3299,73.475,73.2912,73.3976,14089.0
2021-10-27 11:15:00,75.81,75.88,75.76,75.76,82574.0,73.3492,73.417,73.3008,73.3008,82574.0
2021-10-27 11:20:00,75.76,75.94,75.7,75.94,27591.0,73.3008,73.475,73.2428,73.475,27591.0
2021-10-27 11:25:00,75.94,76.28,75.94,76.22,31908.0,73.475,73.804,73.475,73.7459,31908.0
2021-10-27 11:30:00,76.22,76.3,76.11,76.11,23749.0,73.7459,73.8233,73.6395,73.6395,23749.0
2021-10-27 11:35:00,76.13,76.15,75.95,76.14,23205.0,73.6588,73.6782,73.4847,73.6685,23205.0
2021-10-27 11:40:00,76.15,76.38,76.15,76.25,18118.0,73.6782,73.9007,73.6782,73.7749,18118.0
2021-10-27 11:45:00,76.23,76.23,75.92,75.98,43203.0,73.7556,73.7556,73.4557,73.5137,43203.0
2021-10-27 11:50:00,76.03,76.07,75.85,75.9,11058.0,73.5621,73.6008,73.3879,73.4363,11058.0
2021-10-27 11:55:00,75.89,75.95,75.86,75.94,9771.0,73.4266,73.4847,73.3976,73.475,9771.0
2021-10-27 12:00:00,75.96,76.01,75.85,75.85,11626.0,73.4944,73.5427,73.3879,73.3879,11626.0
2021-10-27 12:05:00,75.84,76.07,75.84,75.98,40571.0,73.3783,73.6008,73.3783,73.5137,40571.0
2021-10-27 12:10:00,75.98,76.05,75.97,76.01,10434.0,73.5137,73.5814,73.504,73.5427,10434.0
2021-10-27 12:15:00,76.0,76.05,75.98,76.05,11143.0,73.5331,73.5814,73.5137,73.5814,11143.0
2021-10-27 12:20:00,76.05,76.13,76.01,76.01,24128.0,73.5814,73.6588,73.5427,73.5427,24128.0
2021-10-27 12:25:00,76.03,76.05,75.95,75.97,20327.0,73.5621,73.5814,73.4847,73.504,20327.0
2021-10-27 12:30:00,75.94,75.98,75.89,75.91,12396.0,73.475,73.5137,73.4266,73.446,12396.0
2021-10-27 12:35:00,75.9,75.92,75.78,75.79,21054.0,73.4363,73.4557,73.3202,73.3299,21054.0
2021-10-27 12:40:00,75.8,75.8,75.66,75.73,9654.0,73.3396,73.3396,73.2041,73.2718,9654.0
2021-10-27 12:45:00,75.75,75.82,75.75,75.82,12272.0,73.2912,73.3589,73.2912,73.3589,12272.0
2021-10-27 12:50:00,75.83,75.92,75.81,75.92,2975.0,73.3686,73.4557,73.3492,73.4557,2975.0
2021-10-27 12:55:00,75.9,75.91,75.86,75.9,15555.0,73.4363,73.446,73.3976,73.4363,15555.0
2021-10-27 13:00:00,75.89,75.96,75.85,75.95,7738.0,73.4266,73.4944,73.3879,73.4847,7738.0
2021-10-27 13:05:00,75.95,76.07,75.92,76.04,16080.0,73.4847,73.6008,73.4557,73.5718,16080.0
2021-10-27 13:10:00,76.05,76.1,75.98,76.09,6649.0,73.5814,73.6298,73.5137,73.6201,6649.0
2021-10-27 13:15:00,76.09,76.2,76.05,76.2,15260.0,73.6201,73.7266,73.5814,73.7266,15260.0
2021-10-27 13:20:00,76.2,76.36,76.17,76.33,27346.0,73.7266,73.8814,73.6975,73.8523,27346.0
2021-10-27 13:25:00,76.33,76.42,76.24,76.24,18363.0,73.8523,73.9394,73.7653,73.7653,18363.0
2021-10-27 13:30:00,76.24,76.24,76.14,76.15,21617.0,73.7653,73.7653,73.6685,73.6782,21617.0
2021-10-27 13:35:00,76.12,76.17,76.05,76.1,15819.0,73.6492,73.6975,73.5814,73.6298,15819.0
2021-10-27 13:40:00,76.13,76.18,76.05,76.15,15191.0,73.6588,73.7072,73.5814,73.6782,15191.0
2021-10-27 13:45:00,76.17,76.41,76.17,76.41,42306.0,73.6975,73.9298,73.6975,73.9298,42306.0
2021-10-27 13:50:00,76.38,76.47,76.36,76.47,34580.0,73.9007,73.9878,73.8814,73.9878,34580.0
2021-10-27 13:55:00,76.47,76.69,76.47,76.5,42967.0,73.9878,74.2007,73.9878,74.0168,42967.0
2021-10-27 14:00:00,76.5,76.64,76.37,76.64,23089.0,74.0168,74.1523,73.891,74.1523,23089.0
2021-10-27 14:05:00,76.65,76.65,76.36,76.37,15684.0,74.162,74.162,73.8814,73.891,15684.0
2021-10-27 14:10:00,76.37,76.38,76.27,76.31,12778.0,73.891,73.9007,73.7943,73.833,12778.0
2021-10-27 14:15:00,76.3,76.33,76.22,76.27,11986.0,73.8233,73.8523,73.7459,73.7943,11986.0
2021-10-27 14:20:00,76.25,76.29,76.22,76.23,6622.0,73.7749,73.8136,73.7459,73.7556,6622.0
2021-10-27 14:25:00,76.24,76.26,76.14,76.25,64183.0,73.7653,73.7846,73.6685,73.7749,64183.0
2021-10-27 14:30:00,76.26,76.41,76.24,76.39,43532.0,73.7846,73.9298,73.7653,73.9104,43532.0
2021-10-27 14:35:00,76.39,76.6,76.31,76.59,50079.0,73.9104,74.1136,73.833,74.1039,50079.0
2021-10-27 14:40:00,76.59,76.85,76.56,76.59,20947.0,74.1039,74.3555,74.0749,74.1039,20947.0
2021-10-27 14:45:00,76.57,76.77,76.57,76.7,53528.0,74.0846,74.2781,74.0846,74.2103,53528.0
2021-10-27 14:50:00,76.72,76.73,76.55,76.6,28413.0,74.2297,74.2394,74.0652,74.1136,28413.0
2021-10-27 14:55:00,76.57,76.82,76.57,76.8,107672.0,74.0846,74.3264,74.0846,74.3071,107672.0
2021-10-27 15:00:00,76.77,76.8,76.44,76.6,94456.0,74.2781,74.3071,73.9588,74.1136,94456.0
2021-10-27 15:05:00,76.6,76.65,76.44,76.44,19058.0,74.1136,74.162,73.9588,73.9588,19058.0
2021-10-27 15:10:00,76.47,76.47,76.26,76.28,30455.0,73.9878,73.9878,73.7846,73.804,30455.0
2021-10-27 15:15:00,76.26,76.35,76.26,76.3,35740.0,73.7846,73.8717,73.7846,73.8233,35740.0
2021-10-27 15:20:00,76.3,76.47,76.28,76.45,45529.0,73.8233,73.9878,73.804,73.9685,45529.0
2021-10-27 15:25:00,76.45,76.55,76.39,76.51,33532.0,73.9685,74.0652,73.9104,74.0265,33532.0
2021-10-27 15:30:00,76.52,76.53,76.24,76.24,49674.0,74.0362,74.0459,73.7653,73.7653,49674.0
2021-10-27 15:35:00,76.23,76.32,76.17,76.3,53774.0,73.7556,73.8427,73.6975,73.8233,53774.0
2021-10-27 15:40:00,76.3,76.4,76.18,76.3,156256.0,73.8233,73.9201,73.7072,73.8233,156256.0
2021-10-27 15:45:00,76.3,76.5,76.05,76.06,223499.0,73.8233,74.0168,73.5814,73.5911,223499.0
2021-10-27 15:50:00,76.06,76.25,75.95,76.17,125754.0,73.5911,73.7749,73.4847,73.6975,125754.0
2021-10-27 15:55:00,76.16,76.38,76.15,76.34,288102.0,73.6879,73.9007,73.6782,73.862,288102.0
2021-10-28 09:30:00,76.45,77.27,76.33,77.27,57928.0,73.9685,74.7618,73.8523,74.7618,57928.0
2021-10-28 09:35:00,77.12,77.63,77.0,77.14,24028.0,74.6167,75.1101,74.5006,74.6361,24028.0
2021-10-28 09:40:00,77.18,77.41,77.0,77.36,26167.0,74.6748,74.8973,74.5006,74.8489,26167.0
2021-10-28 09:45:00,77.34,77.49,77.27,77.43,37488.0,74.8296,74.9747,74.7618,74.9166,37488.0
2021-10-28 09:50:00,77.48,77.86,77.48,77.75,23815.0,74.965,75.3327,74.965,75.2263,23815.0
2021-10-28 09:55:00,77.75,78.17,77.74,77.99,65736.0,75.2263,75.6326,75.2166,75.4585,65736.0
2021-10-28 10:00:00,77.94,78.14,77.88,77.88,39925.0,75.4101,75.6036,75.352,75.352,39925.0
2021-10-28 10:05:00,77.89,78.2,77.81,78.2,51986.0,75.3617,75.6616,75.2843,75.6616,51986.0
2021-10-28 10:10:00,78.17,78.23,78.1,78.16,193765.0,75.6326,75.6907,75.5649,75.6229,193765.0
2021-10-28 10:15:00,78.13,78.28,77.97,78.08,178288.0,75.5939,75.7391,75.4391,75.5455,178288.0
2021-10-28 10:20:00,78.08,78.14,77.93,77.93,74296.0,75.5455,75.6036,75.4004,75.4004,74296.0
2021-10-28 10:25:00,77.91,78.03,77.89,77.97,24823.0,75.3811,75.4972,75.3617,75.4391,24823.0
2021-10-28 10:30:00,77.97,78.14,77.95,77.98,14790.0,75.4391,75.6036,75.4198,75.4488,14790.0
2021-10-28 10:35:00,77.95,78.16,77.9,78.16,17228.0,75.4198,75.6229,75.3714,75.6229,17228.0
2021-10-28 10:40:00,78.16,78.16,77.98,78.01,20316.0,75.6229,75.6229,75.4488,75.4778,20316.0
2021-10-28 10:45:00,77.99,78.14,77.92,78.04,26743.0,75.4585,75.6036,75.3907,75.5068,26743.0
2021-10-28 10:50:00,78.05,78.09,77.99,78.0,10654.0,75.5165,75.5552,75.4585,75.4681,10654.0
2021-10-28 10:55:00,77.99,78.08,77.95,77.97,55009.0,75.4585,75.5455,75.4198,75.4391,55009.0
2021-10-28 11:00:00,77.97,77.99,77.84,77.88,18193.0,75.4391,75.4585,75.3133,75.352,18193.0
2021-10-28 11:05:00,77.88,78.02,77.88,78.0,12843.0,75.352,75.4875,75.352,75.4681,12843.0
2021-10-28 11:10:00,78.02,78.11,78.01,78.06,13427.0,75.4875,75.5746,75.4778,75.5262,13427.0
2021-10-28 11:15:00,78.05,78.09,77.94,77.98,24988.0,75.5165,75.5552,75.4101,75.4488,24988.0
2021-10-28 11:20:00,77.98,78.06,77.84,77.86,104184.0,75.4488,75.5262,75.3133,75.3327,104184.0
2021-10-28 11:25:00,77.87,77.88,77.77,77.85,16245.0,75.3424,75.352,75.2456,75.323,16245.0
2021-10-28 11:30:00,77.83,77.9,77.75,77.87,23410.0,75.3037,75.3714,75.2263,75.3424,23410.0
2021-10-28 11:35:00,77.9,78.03,77.84,77.98,27547.0,75.3714,75.4972,75.3133,75.4488,27547.0
2021-10-28 11:40:00,77.98,78.05,77.95,78.04,24298.0,75.4488,75.5165,75.4198,75.5068,24298.0
2021-10-28 11:45:00,78.02,78.15,78.02,78.05,33452.0,75.4875,75.6133,75.4875,75.5165,33452.0
2021-10-28 11:50:00,78.01,78.03,77.89,77.89,11093.0,75.4778,75.4972,75.3617,75.3617,11093.0
2021-10-28 11:55:00,77.86,77.9,77.81,77.88,13536.0,75.3327,75.3714,75.2843,75.352,13536.0
2021-10-28 12:00:00,77.89,78.13,77.87,78.06,39559.0,75.3617,75.5939,75.3424,75.5262,39559.0
2021-10-28 12:05:00,78.06,78.2,78.02,78.16,16067.0,75.5262,75.6616,75.4875,75.6229,16067.0
2021-10-28 12:10:00,78.16,78.3,78.16,78.26,20658.0,75.6229,75.7584,75.6229,75.7197,20658.0
2021-10-28 12:15:00,78.27,78.34,78.24,78.34,13372.0,75.7294,75.7971,75.7003,75.7971,13372.0
2021-10-28 12:20:00,78.34,78.38,78.27,78.37,15921.0,75.7971,75.8358,75.7294,75.8261,15921.0
2021-10-28 12:25:00,78.38,78.38,78.24,78.28,9058.0,75.8358,75.8358,75.7003,75.7391,9058.0
2021-10-28 12:30:00,78.28,78.34,78.23,78.34,13499.0,75.7391,75.7971,75.6907,75.7971,13499.0
2021-10-28 12:35:00,78.31,78.36,78.21,78.36,15460.0,75.7681,75.8165,75.6713,75.8165,15460.0
2021-10-28 12:40:00,78.36,78.36,78.23,78.3,13448.0,75.8165,75.8165,75.6907,75.7584,13448.0
2021-10-28 12:45:00,78.28,78.39,78.26,78.39,12750.0,75.7391,75.8455,75.7197,75.8455,12750.0
2021-10-28 12:50:00,78.39,78.39,78.23,78.31,12668.0,75.8455,75.8455,75.6907,75.7681,12668.0
2021-10-28 12:55:00,78.32,78.34,78.19,78.22,9299.0,75.7778,75.7971,75.652,75.681,9299.0
2021-10-28 13:00:00,78.23,78.26,78.17,78.26,8560.0,75.6907,75.7197,75.6326,75.7197,8560.0
2021-10-28 13:05:00,78.26,78.26,78.16,78.2,8111.0,75.7197,75.7197,75.6229,75.6616,8111.0
2021-10-28 13:10:00,78.2,78.22,78.07,78.09,10512.0,75.6616,75.681,75.5359,75.5552,10512.0
2021-10-28 13:15:00,78.11,78.11,78.07,78.07,9643.0,75.5746,75.5746,75.5359,75.5359,9643.0
2021-10-28 13:20:00,78.06,78.08,78.0,78.01,8528.0,75.5262,75.5455,75.4681,75.4778,8528.0
2021-10-28 13:25:00,78.0,78.01,77.91,77.93,11697.0,75.4681,75.4778,75.3811,75.4004,11697.0
2021-10-28 13:30:00,77.94,78.01,77.93,77.96,6080.0,75.4101,75.4778,75.4004,75.4294,6080.0
2021-10-28 13:35:00,77.97,77.99,77.87,77.98,30962.0,75.4391,75.4585,75.3424,75.4488,30962.0
2021-10-28 13:40:00,77.99,77.99,77.83,77.89,47642.0,75.4585,75.4585,75.3037,75.3617,47642.0
2021-10-28 13:45:00,77.91,78.02,77.91,77.95,52858.0,75.3811,75.4875,75.3811,75.4198,52858.0
2021-10-28 13:50:00,77.95,78.07,77.92,77.92,31421.0,75.4198,75.5359,75.3907,75.3907,31421.0
2021-10-28 13:55:00,77.96,78.01,77.94,78.01,23725.0,75.4294,75.4778,75.4101,75.4778,23725.0
2021-10-28 14:00:00,78.01,78.1,78.01,78.09,6844.0,75.4778,75.5649,75.4778,75.5552,6844.0
2021-10-28 14:05:00,78.06,78.17,78.06,78.15,8552.0,75.5262,75.6326,75.5262,75.6133,8552.0
2021-10-28 14:10:00,78.16,78.18,78.12,78.14,16513.0,75.6229,75.6423,75.5842,75.6036,16513.0
2021-10-28 14:15:00,78.16,78.26,78.09,78.26,21548.0,75.6229,75.7197,75.5552,75.7197,21548.0
2021-10-28 14:20:00,78.26,78.39,78.25,78.39,19992.0,75.7197,75.8455,75.71,75.8455,19992.0
2021-10-28 14:25:00,78.39,78.5,78.39,78.48,35951.0,75.8455,75.9519,75.8455,75.9326,35951.0
2021-10-28 14:30:00,78.47,78.55,78.46,78.52,17011.0,75.9229,76.0003,75.9132,75.9713,17011.0
2021-10-28 14:35:00,78.52,78.69,78.52,78.57,37776.0,75.9713,76.1357,75.9713,76.0196,37776.0
2021-10-28 14:40:00,78.56,78.62,78.53,78.6,21750.0,76.01,76.068,75.9809,76.0487,21750.0
2021-10-28 14:45:00,78.61,78.71,78.58,78.69,15480.0,76.0583,76.1551,76.0293,76.1357,15480.0
2021-10-28 14:50:00,78.69,78.7,78.56,78.6,19357.0,76.1357,76.1454,76.01,76.0487,19357.0
2021-10-28 14:55:00,78.6,78.62,78.54,78.62,20951.0,76.0487,76.068,75.9906,76.068,20951.0
2021-10-28 15:00:00,78.6,78.62,78.48,78.48,24810.0,76.0487,76.068,75.9326,75.9326,24810.0
2021-10-28 15:05:00,78.48,78.66,78.48,78.65,17660.0,75.9326,76.1067,75.9326,76.097,17660.0
2021-10-28 15:10:00,78.65,78.65,78.48,78.48,35645.0,76.097,76.097,75.9326,75.9326,35645.0
2021-10-28 15:15:00,78.5,78.62,78.43,78.52,22997.0,75.9519,76.068,75.8842,75.9713,22997.0
2021-10-28 15:20:00,78.51,78.57,78.33,78.33,30137.0,75.9616,76.0196,75.7874,75.7874,30137.0
2021-10-28 15:25:00,78.33,78.35,78.29,78.35,23833.0,75.7874,75.8068,75.7487,75.8068,23833.0
2021-10-28 15:30:00,78.35,78.47,78.32,78.4,54154.0,75.8068,75.9229,75.7778,75.8552,54154.0
2021-10-28 15:35:00,78.41,78.83,78.39,78.73,54935.0,75.8648,76.2712,75.8455,76.1744,54935.0
2021-10-28 15:40:00,78.72,78.82,78.68,78.74,46916.0,76.1648,76.2615,76.1261,76.1841,46916.0
2021-10-28 15:45:00,78.76,78.89,78.71,78.84,102857.0,76.2035,76.3292,76.1551,76.2809,102857.0
2021-10-28 15:50:00,78.85,78.93,78.8,78.92,113953.0,76.2905,76.368,76.2422,76.3583,113953.0
2021-10-28 15:55:00,78.9,79.29,78.89,79.25,409914.0,76.3389,76.7163,76.3292,76.6776,409914.0
2021-10-29 09:30:00,78.41,78.83,78.14,78.14,50406.0,75.8648,76.2712,75.6036,75.6036,50406.0
2021-10-29 09:35:00,78.17,78.43,77.92,77.92,29676.0,75.6326,75.8842,75.3907,75.3907,29676.0
2021-10-29 09:40:00,77.92,78.14,77.77,78.06,36978.0,75.3907,75.6036,75.2456,75.5262,36978.0
2021-10-29 09:45:00,78.08,78.1,77.8,78.0,35256.0,75.5455,75.5649,75.2746,75.4681,35256.0
2021-10-29 09:50:00,77.96,78.13,77.88,77.97,17402.0,75.4294,75.5939,75.352,75.4391,17402.0
2021-10-29 09:55:00,78.01,78.21,77.96,78.09,32686.0,75.4778,75.6713,75.4294,75.5552,32686.0
2021-10-29 10:00:00,78.08,78.19,77.92,78.19,30767.0,75.5455,75.652,75.3907,75.652,30767.0
2021-10-29 10:05:00,78.24,78.54,78.24,78.48,24833.0,75.7003,75.9906,75.7003,75.9326,24833.0
2021-10-29 10:10:00,78.43,78.57,78.39,78.44,19515.0,75.8842,76.0196,75.8455,75.8939,19515.0
2021-10-29 10:15:00,78.41,78.44,78.13,78.33,14507.0,75.8648,75.8939,75.5939,75.7874,14507.0
2021-10-29 10:20:00,78.34,78.44,78.33,78.38,17073.0,75.7971,75.8939,75.7874,75.8358,17073.0
2021-10-29 10:25:00,78.4,78.59,78.37,78.5,8054.0,75.8552,76.039,75.8261,75.9519,8054.0
2021-10-29 10:30:00,78.5,78.59,78.49,78.51,8393.0,75.9519,76.039,75.9422,75.9616,8393.0
2021-10-29 10:35:00,78.5,78.54,78.31,78.38,8316.0,75.9519,75.9906,75.7681,75.8358,8316.0
2021-10-29 10:40:00,78.38,78.48,78.32,78.38,16551.0,75.8358,75.9326,75.7778,75.8358,16551.0
2021-10-29 10:45:00,78.43,78.6,78.41,78.54,36315.0,75.8842,76.0487,75.8648,75.9906,36315.0
2021-10-29 10:50:00,78.53,78.63,78.44,78.52,16729.0,75.9809,76.0777,75.8939,75.9713,16729.0
2021-10-29 10:55:00,78.55,78.56,78.44,78.47,29476.0,76.0003,76.01,75.8939,75.9229,29476.0
2021-10-29 11:00:00,78.45,78.75,78.45,78.75,16527.0,75.9035,76.1938,75.9035,76.1938,16527.0
2021-10-29 11:05:00,78.75,78.75,78.58,78.62,206862.0,76.1938,76.1938,76.0293,76.068,206862.0
2021-10-29 11:10:00,78.62,78.88,78.61,78.77,88487.0,76.068,76.3196,76.0583,76.2131,88487.0
2021-10-29 11:15:00,78.75,78.76,78.62,78.71,19577.0,76.1938,76.2035,76.068,76.1551,19577.0
2021-10-29 11:20:00,78.74,78.77,78.62,78.7,19396.0,76.1841,76.2131,76.068,76.1454,19396.0
2021-10-29 11:25:00,78.71,78.87,78.69,78.82,16024.0,76.1551,76.3099,76.1357,76.2615,16024.0
2021-10-29 11:30:00,78.82,78.97,78.82,78.91,18429.0,76.2615,76.4067,76.2615,76.3486,18429.0
2021-10-29 11:35:00,78.92,78.92,78.77,78.8,53047.0,76.3583,76.3583,76.2131,76.2422,53047.0
2021-10-29 11:40:00,78.8,78.8,78.66,78.66,20342.0,76.2422,76.2422,76.1067,76.1067,20342.0
2021-10-29 11:45:00,78.66,78.69,78.52,78.52,16909.0,76.1067,76.1357,75.9713,75.9713,16909.0
2021-10-29 11:50:00,78.53,78.54,78.45,78.51,22619.0,75.9809,75.9906,75.9035,75.9616,22619.0
2021-10-29 11:55:00,78.51,78.69,78.51,78.63,13789.0,75.9616,76.1357,75.9616,76.0777,13789.0
2021-10-29 12:00:00,78.59,78.65,78.52,78.52,10792.0,76.039,76.097,75.9713,75.9713,10792.0
2021-10-29 12:05:00,78.54,78.54,78.32,78.41,90207.0,75.9906,75.9906,75.7778,75.8648,90207.0
2021-10-29 12:10:00,78.38,78.52,78.38,78.45,17695.0,75.8358,75.9713,75.8358,75.9035,17695.0
2021-10-29 12:15:00,78.45,78.73,78.44,78.7,35605.0,75.9035,76.1744,75.8939,76.1454,35605.0
2021-10-29 12:20:00,78.7,78.82,78.66,78.8,36057.0,76.1454,76.2615,76.1067,76.2422,36057.0
2021-10-29 12:25:00,78.82,78.92,78.78,78.79,52509.0,76.2615,76.3583,76.2228,76.2325,52509.0
2021-10-29 12:30:00,78.79,78.85,78.67,78.72,19517.0,76.2325,76.2905,76.1164,76.1648,19517.0
2021-10-29 12:35:00,78.74,78.86,78.73,78.84,12444.0,76.1841,76.3002,76.1744,76.2809,12444.0
2021-10-29 12:40:00,78.83,78.91,78.82,78.89,11119.0,76.2712,76.3486,76.2615,76.3292,11119.0
2021-10-29 12:45:00,78.87,78.91,78.85,78.89,37460.0,76.3099,76.3486,76.2905,76.3292,37460.0
2021-10-29 12:50:00,78.87,79.07,78.87,78.94,38893.0,76.3099,76.5034,76.3099,76.3776,38893.0
2021-10-29 12:55:00,78.92,79.04,78.92,79.04,20927.0,76.3583,76.4744,76.3583,76.4744,20927.0
2021-10-29 13:00:00,79.01,79.06,78.98,78.99,43280.0,76.4454,76.4937,76.4163,76.426,43280.0
2021-10-29 13:05:00,78.99,79.0,78.77,78.81,31276.0,76.426,76.4357,76.2131,76.2518,31276.0
2021-10-29 13:10:00,78.8,78.9,78.78,78.82,19608.0,76.2422,76.3389,76.2228,76.2615,19608.0
2021-10-29 13:15:00,78.8,78.84,78.76,78.79,11578.0,76.2422,76.2809,76.2035,76.2325,11578.0
2021-10-29 13:20:00,78.77,78.83,78.66,78.79,23970.0,76.2131,76.2712,76.1067,76.2325,23970.0
2021-10-29 13:25:00,78.77,78.86,78.77,78.8,11875.0,76.2131,76.3002,76.2131,76.2422,11875.0
2021-10-29 13:30:00,78.8,78.8,78.62,78.68,17609.0,76.2422,76.2422,76.068,76.1261,17609.0
2021-10-29 13:35:00,78.68,78.75,78.66,78.72,68303.0,76.1261,76.1938,76.1067,76.1648,68303.0
2021-10-29 13:40:00,78.72,79.01,78.7,79.01,69557.0,76.1648,76.4454,76.1454,76.4454,69557.0
2021-10-29 13:45:00,79.01,79.02,78.61,78.66,15535.0,76.4454,76.455,76.0583,76.1067,15535.0
2021-10-29 13:50:00,78.64,78.66,78.58,78.61,12612.0,76.0874,76.1067,76.0293,76.0583,12612.0
2021-10-29 13:55:00,78.6,78.71,78.6,78.71,12373.0,76.0487,76.1551,76.0487,76.1551,12373.0
2021-10-29 14:00:00,78.72,78.72,78.58,78.61,11216.0,76.1648,76.1648,76.0293,76.0583,11216.0
2021-10-29 14:05:00,78.61,78.65,78.59,78.6,17531.0,76.0583,76.097,76.039,76.0487,17531.0
2021-10-29 14:10:00,78.57,78.66,78.51,78.6,16613.0,76.0196,76.1067,75.9616,76.0487,16613.0
2021-10-29 14:15:00,78.59,78.68,78.52,78.53,11009.0,76.039,76.1261,75.9713,75.9809,11009.0
2021-10-29 14:20:00,78.51,78.55,78.36,78.41,7833.0,75.9616,76.0003,75.8165,75.8648,7833.0
2021-10-29 14:25:00,78.37,78.48,78.37,78.42,9253.0,75.8261,75.9326,75.8261,75.8745,9253.0
2021-10-29 14:30:00,78.37,78.56,78.27,78.46,617945.0,75.8261,76.01,75.7294,75.9132,617945.0
2021-10-29 14:35:00,78.42,78.42,78.35,78.39,12824.0,75.8745,75.8745,75.8068,75.8455,12824.0
2021-10-29 14:40:00,78.4,78.53,78.39,78.51,31239.0,75.8552,75.9809,75.8455,75.9616,31239.0
2021-10-29 14:45:00,78.55,78.55,78.48,78.51,21381.0,76.0003,76.0003,75.9326,75.9616,21381.0
2021-10-29 14:50:00,78.52,78.82,78.48,78.82,16791.0,75.9713,76.2615,75.9326,76.2615,16791.0
2021-10-29 14:55:00,78.81,79.03,78.79,79.02,41284.0,76.2518,76.4647,76.2325,76.455,41284.0
2021-10-29 15:00:00,79.02,79.06,78.9,79.06,62851.0,76.455,76.4937,76.3389,76.4937,62851.0
2021-10-29 15:05:00,79.07,79.16,79.04,79.14,924995.0,76.5034,76.5905,76.4744,76.5711,924995.0
2021-10-29 15:10:00,79.15,79.34,79.06,79.16,23692.0,76.5808,76.7646,76.4937,76.5905,23692.0
2021-10-29 15:15:00,79.19,79.2,79.04,79.15,24573.0,76.6195,76.6292,76.4744,76.5808,24573.0
2021-10-29 15:20:00,79.15,79.15,78.92,78.97,37967.0,76.5808,76.5808,76.3583,76.4067,37967.0
2021-10-29 15:25:00,79.0,79.13,78.98,79.08,28982.0,76.4357,76.5615,76.4163,76.5131,28982.0
2021-10-29 15:30:00,79.12,79.26,79.09,79.17,27451.0,76.5518,76.6872,76.5228,76.6002,27451.0
2021-10-29 15:35:00,79.17,79.19,78.78,78.94,134330.0,76.6002,76.6195,76.2228,76.3776,134330.0
2021-10-29 15:40:00,78.95,79.3,78.94,79.28,213270.0,76.3873,76.7259,76.3776,76.7066,213270.0
2021-10-29 15:45:00,79.31,79.52,79.3,79.35,71084.0,76.7356,76.9388,76.7259,76.7743,71084.0
2021-10-29 15:50:00,79.33,79.51,79.29,79.5,95836.0,76.755,76.9291,76.7163,76.9194,95836.0
2021-10-29 15:55:00,79.51,79.74,79.49,79.72,313124.0,76.9291,77.1517,76.9098,77.1323,313124.0
2021-11-01 09:30:00,79.99,80.0,79.34,79.41,52387.0,77.3935,77.4032,76.7646,76.8324,52387.0
2021-11-01 09:35:00,79.43,79.51,78.75,78.8,29518.0,76.8517,76.9291,76.1938,76.2422,29518.0
2021-11-01 09:40:00,78.77,78.81,78.32,78.6,34364.0,76.2131,76.2518,75.7778,76.0487,34364.0
2021-11-01 09:45:00,78.58,78.58,78.2,78.44,31863.0,76.0293,76.0293,75.6616,75.8939,31863.0
2021-11-01 09:50:00,78.45,78.65,78.34,78.39,19618.0,75.9035,76.097,75.7971,75.8455,19618.0
2021-11-01 09:55:00,78.39,78.53,78.14,78.3,20319.0,75.8455,75.9809,75.6036,75.7584,20319.0
2021-11-01 10:00:00,78.34,78.4,78.13,78.15,20246.0,75.7971,75.8552,75.5939,75.6133,20246.0
2021-11-01 10:05:00,78.13,78.22,78.05,78.09,34839.0,75.5939,75.681,75.5165,75.5552,34839.0
2021-11-01 10:10:00,78.09,78.21,77.91,77.96,23201.0,75.5552,75.6713,75.3811,75.4294,23201.0
2021-11-01 10:15:00,77.93,78.05,77.81,77.96,40004.0,75.4004,75.5165,75.2843,75.4294,40004.0
2021-11-01 10:20:00,78.0,78.1,77.66,77.77,16905.0,75.4681,75.5649,75.1392,75.2456,16905.0
2021-11-01 10:25:00,77.8,78.01,77.78,77.78,14826.0,75.2746,75.4778,75.2553,75.2553,14826.0
2021-11-01 10:30:00,77.76,77.88,77.59,77.74,24475.0,75.2359,75.352,75.0714,75.2166,24475.0
2021-11-01 10:35:00,77.73,77.75,77.58,77.66,24122.0,75.2069,75.2263,75.0618,75.1392,24122.0
2021-11-01 10:40:00,77.68,77.8,77.66,77.76,56643.0,75.1585,75.2746,75.1392,75.2359,56643.0
2021-11-01 10:45:00,77.77,78.16,77.75,78.15,119128.0,75.2456,75.6229,75.2263,75.6133,119128.0
2021-11-01 10:50:00,78.16,78.38,78.16,78.29,21365.0,75.6229,75.8358,75.6229,75.7487,21365.0
2021-11-01 10:55:00,78.29,78.29,78.1,78.25,10445.0,75.7487,75.7487,75.5649,75.71,10445.0
2021-11-01 11:00:00,78.23,78.53,78.23,78.52,26051.0,75.6907,75.9809,75.6907,75.9713,26051.0
2021-11-01 11:05:00,78.49,78.68,78.31,78.31,53729.0,75.9422,76.1261,75.7681,75.7681,53729.0
2021-11-01 11:10:00,78.31,78.33,78.08,78.08,12046.0,75.7681,75.7874,75.5455,75.5455,12046.0
2021-11-01 11:15:00,78.11,78.13,77.99,78.04,43960.0,75.5746,75.5939,75.4585,75.5068,43960.0
2021-11-01 11:20:00,78.02,78.13,78.02,78.07,7438.0,75.4875,75.5939,75.4875,75.5359,7438.0
2021-11-01 11:25:00,78.06,78.27,78.04,78.24,10985.0,75.5262,75.7294,75.5068,75.7003,10985.0
2021-11-01 11:30:00,78.25,78.37,78.24,78.28,14575.0,75.71,75.8261,75.7003,75.7391,14575.0
2021-11-01 11:35:00,78.26,78.26,78.03,78.08,8579.0,75.7197,75.7197,75.4972,75.5455,8579.0
2021-11-01 11:40:00,78.08,78.09,77.92,77.92,9142.0,75.5455,75.5552,75.3907,75.3907,9142.0
2021-11-01 11:45:00,77.97,78.08,77.95,78.06,12606.0,75.4391,75.5455,75.4198,75.5262,12606.0
2021-11-01 11:50:00,78.04,78.05,77.86,77.87,124249.0,75.5068,75.5165,75.3327,75.3424,124249.0
2021-11-01 11:55:00,77.82,78.07,77.81,78.06,14651.0,75.294,75.5359,75.2843,75.5262,14651.0
2021-11-01 12:00:00,78.06,78.3,78.06,78.26,16377.0,75.5262,75.7584,75.5262,75.7197,16377.0
2021-11-01 12:05:00,78.27,78.31,78.19,78.3,15545.0,75.7294,75.7681,75.652,75.7584,15545.0
2021-11-01 12:10:00,78.31,78.41,78.26,78.4,11802.0,75.7681,75.8648,75.7197,75.8552,11802.0
2021-11-01 12:15:00,78.4,78.45,78.26,78.41,15929.0,75.8552,75.9035,75.7197,75.8648,15929.0
2021-11-01 12:20:00,78.39,78.41,78.22,78.3,9655.0,75.8455,75.8648,75.681,75.7584,9655.0
2021-11-01 12:25:00,78.29,78.34,78.25,78.25,9310.0,75.7487,75.7971,75.71,75.71,9310.0
2021-11-01 12:30:00,78.28,78.39,78.2,78.37,10849.0,75.7391,75.8455,75.6616,75.8261,10849.0
2021-11-01 12:35:00,78.37,78.39,78.29,78.29,20363.0,75.8261,75.8455,75.7487,75.7487,20363.0
2021-11-01 12:40:00,78.29,78.31,78.21,78.22,13046.0,75.7487,75.7681,75.6713,75.681,13046.0
2021-11-01 12:45:00,78.25,78.27,78.17,78.25,10565.0,75.71,75.7294,75.6326,75.71,10565.0
2021-11-01 12:50:00,78.26,78.28,78.23,78.27,11419.0,75.7197,75.7391,75.6907,75.7294,11419.0
2021-11-01 12:55:00,78.26,78.28,78.24,78.24,8000.0,75.7197,75.7391,75.7003,75.7003,8000.0
2021-11-01 13:00:00,78.21,78.25,78.18,78.2,6076.0,75.6713,75.71,75.6423,75.6616,6076.0
2021-11-01 13:05:00,78.2,78.27,78.18,78.19,11294.0,75.6616,75.7294,75.6423,75.652,11294.0
2021-11-01 13:10:00,78.18,78.2,78.06,78.19,7587.0,75.6423,75.6616,75.5262,75.652,7587.0
2021-11-01 13:15:00,78.19,78.29,78.17,78.17,9604.0,75.652,75.7487,75.6326,75.6326,9604.0
2021-11-01 13:20:00,78.16,78.19,78.09,78.18,12792.0,75.6229,75.652,75.5552,75.6423,12792.0
2021-11-01 13:25:00,78.19,78.19,78.07,78.08,7759.0,75.652,75.652,75.5359,75.5455,7759.0
2021-11-01 13:30:00,78.1,78.14,78.09,78.11,10915.0,75.5649,75.6036,75.5552,75.5746,10915.0
2021-11-01 13:35:00,78.12,78.24,78.11,78.17,7560.0,75.5842,75.7003,75.5746,75.6326,7560.0
2021-11-01 13:40:00,78.18,78.2,78.13,78.17,8281.0,75.6423,75.6616,75.5939,75.6326,8281.0
2021-11-01 13:45:00,78.12,78.2,78.11,78.16,11749.0,75.5842,75.6616,75.5746,75.6229,11749.0
2021-11-01 13:50:00,78.2,78.2,78.09,78.13,20505.0,75.6616,75.6616,75.5552,75.5939,20505.0
2021-11-01 13:55:00,78.13,78.17,78.06,78.09,12420.0,75.5939,75.6326,75.5262,75.5552,12420.0
2021-11-01 14:00:00,78.09,78.13,78.02,78.02,12550.0,75.5552,75.5939,75.4875,75.4875,12550.0
2021-11-01 14:05:00,78.04,78.16,77.99,78.16,27096.0,75.5068,75.6229,75.4585,75.6229,27096.0
2021-11-01 14:10:00,78.16,78.19,78.1,78.11,21238.0,75.6229,75.652,75.5649,75.5746,21238.0
2021-11-01 14:15:00,78.09,78.11,77.94,77.97,13160.0,75.5552,75.5746,75.4101,75.4391,13160.0
2021-11-01 14:20:00,77.97,78.1,77.97,78.08,16444.0,75.4391,75.5649,75.4391,75.5455,16444.0
2021-11-01 14:25:00,78.07,78.08,77.93,78.05,49248.0,75.5359,75.5455,75.4004,75.5165,49248.0
2021-11-01 14:30:00,78.05,78.07,77.94,78.07,18085.0,75.5165,75.5359,75.4101,75.5359,18085.0
2021-11-01 14:35:00,78.06,78.09,78.0,78.03,11802.0,75.5262,75.5552,75.4681,75.4972,11802.0
2021-11-01 14:40:00,78.0,78.08,77.97,78.08,50108.0,75.4681,75.5455,75.4391,75.5455,50108.0
2021-11-01 14:45:00,78.07,78.12,78.0,78.02,18401.0,75.5359,75.5842,75.4681,75.4875,18401.0
2021-11-01 14:50:00,78.0,78.1,77.97,78.0,56646.0,75.4681,75.5649,75.4391,75.4681,56646.0
2021-11-01 14:55:00,78.0,78.12,78.0,78.1,13376.0,75.4681,75.5842,75.4681,75.5649,13376.0
2021-11-01 15:00:00,78.07,78.12,78.0,78.03,32057.0,75.5359,75.5842,75.4681,75.4972,32057.0
2021-11-01 15:05:00,78.03,78.08,77.98,78.0,27004.0,75.4972,75.5455,75.4488,75.4681,27004.0
2021-11-01 15:10:00,78.0,78.04,77.92,77.98,21104.0,75.4681,75.5068,75.3907,75.4488,21104.0
2021-11-01 15:15:00,77.97,78.0,77.87,77.87,42945.0,75.4391,75.4681,75.3424,75.3424,42945.0
2021-11-01 15:20:00,77.89,77.97,77.81,77.95,28604.0,75.3617,75.4391,75.2843,75.4198,28604.0
2021-11-01 15:25:00,77.94,78.0,77.86,77.86,49262.0,75.4101,75.4681,75.3327,75.3327,49262.0
2021-11-01 15:30:00,77.87,77.9,77.64,77.64,55829.0,75.3424,75.3714,75.1198,75.1198,55829.0
2021-11-01 15:35:00,77.62,77.63,77.39,77.51,51340.0,75.1005,75.1101,74.8779,74.994,51340.0
2021-11-01 15:40:00,77.54,77.67,77.42,77.45,48724.0,75.0231,75.1489,74.907,74.936,48724.0
2021-11-01 15:45:00,77.45,77.52,77.42,77.44,56552.0,74.936,75.0037,74.907,74.9263,56552.0
2021-11-01 15:50:00,77.42,77.55,77.25,77.5,152696.0,74.907,75.0327,74.7425,74.9844,152696.0
2021-11-01 15:55:00,77.5,77.7,77.5,77.64,268761.0,74.9844,75.1779,74.9844,75.1198,268761.0
2021-11-02 09:30:00,75.35,77.95,75.21,77.68,116334.0,72.9042,75.4198,72.7687,75.1585,116334.0
2021-11-02 09:35:00,77.59,78.4,77.45,77.81,46578.0,75.0714,75.8552,74.936,75.2843,46578.0
2021-11-02 09:40:00,78.01,78.66,77.83,78.44,16552.0,75.4778,76.1067,75.3037,75.8939,16552.0
2021-11-02 09:45:00,78.58,78.71,78.24,78.32,32833.0,76.0293,76.1551,75.7003,75.7778,32833.0
2021-11-02 09:50:00,78.36,78.36,77.81,77.88,75871.0,75.8165,75.8165,75.2843,75.352,75871.0
2021-11-02 09:55:00,77.92,78.4,77.46,78.4,92949.0,75.3907,75.8552,74.9457,75.8552,92949.0
2021-11-02 10:00:00,78.25,78.25,77.72,78.03,29555.0,75.71,75.71,75.1972,75.4972,29555.0
2021-11-02 10:05:00,78.14,78.53,78.03,78.25,90146.0,75.6036,75.9809,75.4972,75.71,90146.0
2021-11-02 10:10:00,78.24,78.49,78.04,78.49,20140.0,75.7003,75.9422,75.5068,75.9422,20140.0
2021-11-02 10:15:00,78.58,78.88,78.25,78.38,48662.0,76.0293,76.3196,75.71,75.8358,48662.0
2021-11-02 10:20:00,78.41,78.89,78.19,78.81,29954.0,75.8648,76.3292,75.652,76.2518,29954.0
2021-11-02 10:25:00,78.85,79.74,78.84,79.59,59436.0,76.2905,77.1517,76.2809,77.0065,59436.0
2021-11-02 10:30:00,79.32,79.58,78.64,78.78,45412.0,76.7453,76.9969,76.0874,76.2228,45412.0
2021-11-02 10:35:00,78.78,79.18,78.7,79.07,32649.0,76.2228,76.6098,76.1454,76.5034,32649.0
2021-11-02 10:40:00,79.06,79.07,78.55,78.65,25805.0,76.4937,76.5034,76.0003,76.097,25805.0
2021-11-02 10:45:00,78.59,78.88,78.48,78.75,36628.0,76.039,76.3196,75.9326,76.1938,36628.0
2021-11-02 10:50:00,78.75,79.27,78.53,78.83,181710.0,76.1938,76.6969,75.9809,76.2712,181710.0
2021-11-02 10:55:00,78.8,79.5,78.68,79.37,93294.0,76.2422,76.9194,76.1261,76.7937,93294.0
2021-11-02 11:00:00,79.21,79.8,79.2,79.61,34712.0,76.6389,77.2097,76.6292,77.0259,34712.0
2021-11-02 11:05:00,79.65,79.66,79.0,79.12,27759.0,77.0646,77.0743,76.4357,76.5518,27759.0
2021-11-02 11:10:00,79.1,79.11,78.79,78.91,40163.0,76.5324,76.5421,76.2325,76.3486,40163.0
2021-11-02 11:15:00,78.89,79.0,78.74,78.88,49846.0,76.3292,76.4357,76.1841,76.3196,49846.0
2021-11-02 11:20:00,78.88,79.15,78.78,78.86,26473.0,76.3196,76.5808,76.2228,76.3002,26473.0
2021-11-02 11:25:00,78.87,78.99,78.5,78.6,92239.0,76.3099,76.426,75.9519,76.0487,92239.0
2021-11-02 11:30:00,78.57,78.73,78.5,78.67,42290.0,76.0196,76.1744,75.9519,76.1164,42290.0
2021-11-02 11:35:00,78.69,78.78,78.65,78.65,7838.0,76.1357,76.2228,76.097,76.097,7838.0
2021-11-02 11:40:00,78.59,78.94,78.56,78.82,22820.0,76.039,76.3776,76.01,76.2615,22820.0
2021-11-02 11:45:00,78.84,78.88,78.62,78.66,13575.0,76.2809,76.3196,76.068,76.1067,13575.0
2021-11-02 11:50:00,78.6,78.61,78.34,78.34,21802.0,76.0487,76.0583,75.7971,75.7971,21802.0
2021-11-02 11:55:00,78.36,78.41,78.26,78.36,10509.0,75.8165,75.8648,75.7197,75.8165,10509.0
2021-11-02 12:00:00,78.37,78.56,78.35,78.56,13653.0,75.8261,76.01,75.8068,76.01,13653.0
2021-11-02 12:05:00,78.55,78.88,78.54,78.88,44011.0,76.0003,76.3196,75.9906,76.3196,44011.0
2021-11-02 12:10:00,78.92,79.08,78.87,79.04,9663.0,76.3583,76.5131,76.3099,76.4744,9663.0
2021-11-02 12:15:00,79.0,79.8,78.9,79.73,82138.0,76.4357,77.2097,76.3389,77.142,82138.0
2021-11-02 12:20:00,79.67,80.27,79.57,80.06,87684.0,77.0839,77.6645,76.9872,77.4613,87684.0
2021-11-02 12:25:00,80.09,80.2,79.92,80.0,32536.0,77.4903,77.5967,77.3258,77.4032,32536.0
2021-11-02 12:30:00,80.0,80.13,79.95,80.06,21375.0,77.4032,77.529,77.3548,77.4613,21375.0
2021-11-02 12:35:00,80.05,80.3,80.0,80.23,49341.0,77.4516,77.6935,77.4032,77.6258,49341.0
2021-11-02 12:40:00,80.24,80.3,80.0,80.11,66248.0,77.6354,77.6935,77.4032,77.5096,66248.0
2021-11-02 12:45:00,80.12,80.31,80.11,80.18,36598.0,77.5193,77.7032,77.5096,77.5774,36598.0
2021-11-02 12:50:00,80.16,80.34,80.12,80.17,28980.0,77.558,77.7322,77.5193,77.5677,28980.0
2021-11-02 12:55:00,80.13,80.22,80.05,80.17,23391.0,77.529,77.6161,77.4516,77.5677,23391.0
2021-11-02 13:00:00,80.18,80.24,80.16,80.18,13656.0,77.5774,77.6354,77.558,77.5774,13656.0
2021-11-02 13:05:00,80.16,80.37,80.13,80.16,88505.0,77.558,77.7612,77.529,77.558,88505.0
2021-11-02 13:10:00,80.09,80.17,80.06,80.16,11596.0,77.4903,77.5677,77.4613,77.558,11596.0
2021-11-02 13:15:00,80.18,80.24,80.04,80.2,24378.0,77.5774,77.6354,77.4419,77.5967,24378.0
2021-11-02 13:20:00,80.2,80.28,80.16,80.2,12123.0,77.5967,77.6741,77.558,77.5967,12123.0
2021-11-02 13:25:00,80.21,80.22,80.14,80.2,56226.0,77.6064,77.6161,77.5387,77.5967,56226.0
2021-11-02 13:30:00,80.2,80.27,80.15,80.25,63119.0,77.5967,77.6645,77.5484,77.6451,63119.0
2021-11-02 13:35:00,80.26,80.58,80.24,80.58,1600923.0,77.6548,77.9644,77.6354,77.9644,1600923.0
2021-11-02 13:40:00,80.55,80.65,80.42,80.59,22925.0,77.9354,78.0321,77.8096,77.9741,22925.0
2021-11-02 13:45:00,80.57,80.59,80.4,80.44,16701.0,77.9547,77.9741,77.7902,77.8289,16701.0
2021-11-02 13:50:00,80.45,80.6,80.45,80.54,16137.0,77.8386,77.9837,77.8386,77.9257,16137.0
2021-11-02 13:55:00,80.51,80.59,80.47,80.56,22382.0,77.8967,77.9741,77.858,77.945,22382.0
2021-11-02 14:00:00,80.54,80.67,80.38,80.46,121671.0,77.9257,78.0515,77.7709,77.8483,121671.0
2021-11-02 14:05:00,80.43,80.43,80.19,80.39,55963.0,77.8193,77.8193,77.5871,77.7806,55963.0
2021-11-02 14:10:00,80.39,80.47,80.37,80.42,11605.0,77.7806,77.858,77.7612,77.8096,11605.0
2021-11-02 14:15:00,80.44,80.64,80.41,80.64,66810.0,77.8289,78.0224,77.7999,78.0224,66810.0
2021-11-02 14:20:00,80.64,80.69,80.6,80.66,20718.0,78.0224,78.0708,77.9837,78.0418,20718.0
2021-11-02 14:25:00,80.66,80.66,80.5,80.52,44307.0,78.0418,78.0418,77.887,77.9063,44307.0
2021-11-02 14:30:00,80.54,80.59,80.5,80.53,13873.0,77.9257,77.9741,77.887,77.916,13873.0
2021-11-02 14:35:00,80.52,80.54,80.49,80.51,21735.0,77.9063,77.9257,77.8773,77.8967,21735.0
2021-11-02 14:40:00,80.51,80.62,80.5,80.55,25731.0,77.8967,78.0031,77.887,77.9354,25731.0
2021-11-02 14:45:00,80.56,80.81,80.56,80.81,24158.0,77.945,78.1869,77.945,78.1869,24158.0
2021-11-02 14:50:00,80.81,80.86,80.74,80.86,24361.0,78.1869,78.2353,78.1192,78.2353,24361.0
2021-11-02 14:55:00,80.86,80.86,80.76,80.79,42008.0,78.2353,78.2353,78.1386,78.1676,42008.0
2021-11-02 15:00:00,80.81,80.98,80.76,80.8,24201.0,78.1869,78.3514,78.1386,78.1773,24201.0
2021-11-02 15:05:00,80.78,80.81,80.68,80.7,26733.0,78.1579,78.1869,78.0611,78.0805,26733.0
2021-11-02 15:10:00,80.69,80.87,80.63,80.81,28932.0,78.0708,78.245,78.0128,78.1869,28932.0
2021-11-02 15:15:00,80.79,80.87,80.68,80.76,41728.0,78.1676,78.245,78.0611,78.1386,41728.0
2021-11-02 15:20:00,80.79,80.85,80.67,80.75,60010.0,78.1676,78.2256,78.0515,78.1289,60010.0
2021-11-02 15:25:00,80.75,80.75,80.4,80.43,56453.0,78.1289,78.1289,77.7902,77.8193,56453.0
2021-11-02 15:30:00,80.43,80.72,80.43,80.6,44204.0,77.8193,78.0998,77.8193,77.9837,44204.0
2021-11-02 15:35:00,80.59,80.59,80.49,80.5,40096.0,77.9741,77.9741,77.8773,77.887,40096.0
2021-11-02 15:40:00,80.5,80.6,80.49,80.51,57462.0,77.887,77.9837,77.8773,77.8967,57462.0
2021-11-02 15:45:00,80.5,80.58,80.45,80.57,71990.0,77.887,77.9644,77.8386,77.9547,71990.0
2021-11-02 15:50:00,80.56,80.7,80.45,80.65,2320928.0,77.945,78.0805,77.8386,78.0321,2320928.0
2021-11-02 15:55:00,80.65,80.8,80.43,80.78,358986.0,78.0321,78.1773,77.8193,78.1579,358986.0
2021-11-03 09:30:00,81.25,81.74,81.04,81.4,96173.0,78.6126,79.0867,78.4095,78.7578,96173.0
2021-11-03 09:35:00,81.44,81.78,81.35,81.73,24437.0,78.7965,79.1254,78.7094,79.0771,24437.0
2021-11-03 09:40:00,81.75,82.08,81.39,81.68,47464.0,79.0964,79.4157,78.7481,79.0287,47464.0
2021-11-03 09:45:00,81.7,82.0,81.53,82.0,27776.0,79.048,79.3383,78.8836,79.3383,27776.0
2021-11-03 09:50:00,81.95,82.1,81.61,81.67,29552.0,79.2899,79.4351,78.961,79.019,29552.0
2021-11-03 09:55:00,81.6,81.87,81.48,81.81,28648.0,78.9513,79.2125,78.8352,79.1545,28648.0
2021-11-03 10:00:00,81.86,82.04,81.45,81.59,50886.0,79.2028,79.377,78.8062,78.9416,50886.0
2021-11-03 10:05:00,81.55,81.56,81.05,81.19,23532.0,78.9029,78.9126,78.4191,78.5546,23532.0
2021-11-03 10:10:00,81.14,81.14,80.44,80.52,204321.0,78.5062,78.5062,77.8289,77.9063,204321.0
2021-11-03 10:15:00,80.5,80.62,80.29,80.4,33223.0,77.887,78.0031,77.6838,77.7902,33223.0
2021-11-03 10:20:00,80.41,80.69,80.41,80.63,104733.0,77.7999,78.0708,77.7999,78.0128,104733.0
2021-11-03 10:25:00,80.66,80.97,80.66,80.84,32567.0,78.0418,78.3417,78.0418,78.216,32567.0
2021-11-03 10:30:00,80.84,80.92,80.75,80.84,25781.0,78.216,78.2934,78.1289,78.216,25781.0
2021-11-03 10:35:00,80.87,80.94,80.65,80.75,29367.0,78.245,78.3127,78.0321,78.1289,29367.0
2021-11-03 10:40:00,80.77,80.97,80.71,80.78,69938.0,78.1482,78.3417,78.0902,78.1579,69938.0
2021-11-03 10:45:00,80.75,80.89,80.69,80.86,49155.0,78.1289,78.2643,78.0708,78.2353,49155.0
2021-11-03 10:50:00,80.86,81.03,80.77,80.95,48380.0,78.2353,78.3998,78.1482,78.3224,48380.0
2021-11-03 10:55:00,80.97,81.14,80.83,81.14,93284.0,78.3417,78.5062,78.2063,78.5062,93284.0
2021-11-03 11:00:00,81.1,81.39,81.1,81.39,32202.0,78.4675,78.7481,78.4675,78.7481,32202.0
2021-11-03 11:05:00,81.43,81.55,81.39,81.52,24207.0,78.7868,78.9029,78.7481,78.8739,24207.0
2021-11-03 11:10:00,81.53,81.82,81.5,81.82,22868.0,78.8836,79.1641,78.8545,79.1641,22868.0
2021-11-03 11:15:00,81.81,81.81,81.67,81.76,63982.0,79.1545,79.1545,79.019,79.1061,63982.0
2021-11-03 11:20:00,81.73,81.85,81.73,81.79,13350.0,79.0771,79.1932,79.0771,79.1351,13350.0
2021-11-03 11:25:00,81.79,82.04,81.7,81.71,36649.0,79.1351,79.377,79.048,79.0577,36649.0
2021-11-03 11:30:00,81.7,81.74,81.51,81.55,64583.0,79.048,79.0867,78.8642,78.9029,64583.0
2021-11-03 11:35:00,81.53,81.66,81.46,81.47,30527.0,78.8836,79.0093,78.8158,78.8255,30527.0
2021-11-03 11:40:00,81.47,81.54,81.42,81.44,11457.0,78.8255,78.8932,78.7771,78.7965,11457.0
2021-11-03 11:45:00,81.46,81.5,81.37,81.44,8461.0,78.8158,78.8545,78.7287,78.7965,8461.0
2021-11-03 11:50:00,81.45,81.57,81.4,81.55,15016.0,78.8062,78.9223,78.7578,78.9029,15016.0
2021-11-03 11:55:00,81.53,81.61,81.42,81.58,44713.0,78.8836,78.961,78.7771,78.9319,44713.0
2021-11-03 12:00:00,81.56,81.74,81.56,81.65,8725.0,78.9126,79.0867,78.9126,78.9997,8725.0
2021-11-03 12:05:00,81.65,81.65,81.58,81.61,7122.0,78.9997,78.9997,78.9319,78.961,7122.0
2021-11-03 12:10:00,81.6,81.61,81.43,81.61,20085.0,78.9513,78.961,78.7868,78.961,20085.0
2021-11-03 12:15:00,81.61,81.71,81.5,81.58,31442.0,78.961,79.0577,78.8545,78.9319,31442.0
2021-11-03 12:20:00,81.58,81.61,81.45,81.59,18725.0,78.9319,78.961,78.8062,78.9416,18725.0
2021-11-03 12:25:00,81.61,81.71,81.53,81.54,11853.0,78.961,79.0577,78.8836,78.8932,11853.0
2021-11-03 12:30:00,81.54,81.62,81.5,81.62,8174.0,78.8932,78.9706,78.8545,78.9706,8174.0
2021-11-03 12:35:00,81.62,81.77,81.58,81.76,14511.0,78.9706,79.1158,78.9319,79.1061,14511.0
2021-11-03 12:40:00,81.78,81.97,81.77,81.91,19650.0,79.1254,79.3093,79.1158,79.2512,19650.0
2021-11-03 12:45:00,81.91,81.95,81.87,81.92,28735.0,79.2512,79.2899,79.2125,79.2609,28735.0
2021-11-03 12:50:00,81.92,81.93,81.75,81.79,26279.0,79.2609,79.2706,79.0964,79.1351,26279.0
2021-11-03 12:55:00,81.79,81.8,81.63,81.8,23155.0,79.1351,79.1448,78.9803,79.1448,23155.0
2021-11-03 13:00:00,81.77,81.87,81.77,81.87,5377.0,79.1158,79.2125,79.1158,79.2125,5377.0
2021-11-03 13:05:00,81.87,81.89,81.78,81.8,7780.0,79.2125,79.2319,79.1254,79.1448,7780.0
2021-11-03 13:10:00,81.81,81.82,81.7,81.72,7921.0,79.1545,79.1641,79.048,79.0674,7921.0
2021-11-03 13:15:00,81.73,81.75,81.69,81.69,3151.0,79.0771,79.0964,79.0384,79.0384,3151.0
2021-11-03 13:20:00,81.69,81.72,81.62,81.65,7411.0,79.0384,79.0674,78.9706,78.9997,7411.0
2021-11-03 13:25:00,81.68,81.78,81.64,81.75,6102.0,79.0287,79.1254,78.99,79.0964,6102.0
2021-11-03 13:30:00,81.76,81.8,81.6,81.7,19968.0,79.1061,79.1448,78.9513,79.048,19968.0
2021-11-03 13:35:00,81.69,81.69,81.53,81.55,12193.0,79.0384,79.0384,78.8836,78.9029,12193.0
2021-11-03 13:40:00,81.56,81.56,81.37,81.46,13159.0,78.9126,78.9126,78.7287,78.8158,13159.0
2021-11-03 13:45:00,81.46,81.49,81.39,81.46,12565.0,78.8158,78.8449,78.7481,78.8158,12565.0
2021-11-03 13:50:00,81.44,81.5,81.41,81.5,3636.0,78.7965,78.8545,78.7675,78.8545,3636.0
2021-11-03 13:55:00,81.48,81.64,81.45,81.52,13540.0,78.8352,78.99,78.8062,78.8739,13540.0
2021-11-03 14:00:00,81.48,81.9,81.42,81.84,26346.0,78.8352,79.2415,78.7771,79.1835,26346.0
2021-11-03 14:05:00,81.8,81.8,81.59,81.59,31149.0,79.1448,79.1448,78.9416,78.9416,31149.0
2021-11-03 14:10:00,81.65,81.78,81.56,81.66,39535.0,78.9997,79.1254,78.9126,79.0093,39535.0
2021-11-03 14:15:00,81.62,81.66,81.32,81.34,30261.0,78.9706,79.0093,78.6804,78.6997,30261.0
2021-11-03 14:20:00,81.37,81.37,81.07,81.09,10740.0,78.7287,78.7287,78.4385,78.4578,10740.0
2021-11-03 14:25:00,81.11,81.29,81.1,81.29,20507.0,78.4772,78.6513,78.4675,78.6513,20507.0
2021-11-03 14:30:00,81.34,81.4,81.24,81.33,336337.0,78.6997,78.7578,78.603,78.69,336337.0
2021-11-03 14:35:00,81.33,81.51,81.33,81.42,6829.0,78.69,78.8642,78.69,78.7771,6829.0
2021-11-03 14:40:00,81.43,81.44,81.23,81.41,13431.0,78.7868,78.7965,78.5933,78.7675,13431.0
2021-11-03 14:45:00,81.44,81.79,81.42,81.79,19808.0,78.7965,79.1351,78.7771,79.1351,19808.0
2021-11-03 14:50:00,81.81,81.94,81.67,81.89,39281.0,79.1545,79.2802,79.019,79.2319,39281.0
2021-11-03 14:55:00,81.87,82.21,81.87,82.21,14962.0,79.2125,79.5415,79.2125,79.5415,14962.0
2021-11-03 15:00:00,82.2,82.37,82.18,82.27,21759.0,79.5318,79.6963,79.5125,79.5995,21759.0
2021-11-03 15:05:00,82.27,82.49,82.27,82.47,24648.0,79.5995,79.8124,79.5995,79.793,24648.0
2021-11-03 15:10:00,82.46,82.63,82.43,82.54,31800.0,79.7834,79.9479,79.7543,79.8608,31800.0
2021-11-03 15:15:00,82.54,82.54,82.4,82.42,20090.0,79.8608,79.8608,79.7253,79.7447,20090.0
2021-11-03 15:20:00,82.42,82.45,82.35,82.42,13690.0,79.7447,79.7737,79.6769,79.7447,13690.0
2021-11-03 15:25:00,82.42,82.5,82.37,82.5,11451.0,79.7447,79.8221,79.6963,79.8221,11451.0
2021-11-03 15:30:00,82.48,82.68,82.48,82.68,31113.0,79.8027,79.9962,79.8027,79.9962,31113.0
2021-11-03 15:35:00,82.66,82.66,82.49,82.57,32587.0,79.9769,79.9769,79.8124,79.8898,32587.0
2021-11-03 15:40:00,82.59,82.81,82.54,82.8,58024.0,79.9091,80.122,79.8608,80.1123,58024.0
2021-11-03 15:45:00,82.81,82.93,82.75,82.89,70616.0,80.122,80.2381,80.064,80.1994,70616.0
2021-11-03 15:50:00,82.91,83.05,82.86,83.01,100612.0,80.2188,80.3542,80.1704,80.3155,100612.0
2021-11-03 15:55:00,83.0,83.44,83.0,83.44,484736.0,80.3058,80.7316,80.3058,80.7316,484736.0
2021-11-04 09:30:00,83.86,83.9,82.48,82.55,59801.0,81.1379,81.1766,79.8027,79.8704,59801.0
2021-11-04 09:35:00,82.51,82.61,82.19,82.59,19861.0,79.8317,79.9285,79.5221,79.9091,19861.0
2021-11-04 09:40:00,82.68,83.03,82.63,83.03,6321.0,79.9962,80.3349,79.9479,80.3349,6321.0
2021-11-04 09:45:00,82.94,83.37,82.87,82.97,16321.0,80.2478,80.6638,80.1801,80.2768,16321.0
2021-11-04 09:50:00,82.94,82.96,82.64,82.76,16205.0,80.2478,80.2671,79.9575,80.0736,16205.0
2021-11-04 09:55:00,82.69,82.85,82.68,82.81,12418.0,80.0059,80.1607,79.9962,80.122,12418.0
2021-11-04 10:00:00,82.84,82.9,82.64,82.79,31941.0,80.151,80.2091,79.9575,80.1027,31941.0
2021-11-04 10:05:00,82.73,82.81,82.59,82.59,11601.0,80.0446,80.122,79.9091,79.9091,11601.0
2021-11-04 10:10:00,82.59,82.6,82.34,82.39,10582.0,79.9091,79.9188,79.6673,79.7156,10582.0
2021-11-04 10:15:00,82.4,82.43,82.17,82.34,7598.0,79.7253,79.7543,79.5028,79.6673,7598.0
2021-11-04 10:20:00,82.33,82.39,82.21,82.3,19419.0,79.6576,79.7156,79.5415,79.6286,19419.0
2021-11-04 10:25:00,82.35,82.62,82.21,82.46,30173.0,79.6769,79.9382,79.5415,79.7834,30173.0
2021-11-04 10:30:00,82.42,82.62,82.42,82.6,28059.0,79.7447,79.9382,79.7447,79.9188,28059.0
2021-11-04 10:35:00,82.64,82.71,82.46,82.48,24296.0,79.9575,80.0253,79.7834,79.8027,24296.0
2021-11-04 10:40:00,82.48,82.5,82.32,82.32,15724.0,79.8027,79.8221,79.6479,79.6479,15724.0
2021-11-04 10:45:00,82.33,82.38,82.21,82.26,22577.0,79.6576,79.706,79.5415,79.5899,22577.0
2021-11-04 10:50:00,82.26,82.27,81.97,82.04,14561.0,79.5899,79.5995,79.3093,79.377,14561.0
2021-11-04 10:55:00,82.04,82.14,81.8,81.89,29366.0,79.377,79.4738,79.1448,79.2319,29366.0
2021-11-04 11:00:00,81.91,81.92,81.76,81.81,6401.0,79.2512,79.2609,79.1061,79.1545,6401.0
2021-11-04 11:05:00,81.82,81.85,81.73,81.8,15400.0,79.1641,79.1932,79.0771,79.1448,15400.0
2021-11-04 11:10:00,81.81,81.85,81.71,81.76,30836.0,79.1545,79.1932,79.0577,79.1061,30836.0
2021-11-04 11:15:00,81.76,81.76,81.51,81.56,36906.0,79.1061,79.1061,78.8642,78.9126,36906.0
2021-11-04 11:20:00,81.56,81.59,81.39,81.4,8967.0,78.9126,78.9416,78.7481,78.7578,8967.0
2021-11-04 11:25:00,81.38,81.41,81.23,81.33,12724.0,78.7384,78.7675,78.5933,78.69,12724.0
2021-11-04 11:30:00,81.33,81.41,81.25,81.34,9740.0,78.69,78.7675,78.6126,78.6997,9740.0
2021-11-04 11:35:00,81.31,81.32,80.98,81.04,45806.0,78.6707,78.6804,78.3514,78.4095,45806.0
2021-11-04 11:40:00,81.04,81.16,80.95,81.16,17045.0,78.4095,78.5256,78.3224,78.5256,17045.0
2021-11-04 11:45:00,81.16,81.38,81.16,81.2,8747.0,78.5256,78.7384,78.5256,78.5643,8747.0
2021-11-04 11:50:00,81.18,81.4,81.17,81.37,7522.0,78.5449,78.7578,78.5352,78.7287,7522.0
2021-11-04 11:55:00,81.41,81.56,81.38,81.48,9392.0,78.7675,78.9126,78.7384,78.8352,9392.0
2021-11-04 12:00:00,81.47,81.48,81.29,81.38,8565.0,78.8255,78.8352,78.6513,78.7384,8565.0
2021-11-04 12:05:00,81.35,81.4,81.33,81.38,9013.0,78.7094,78.7578,78.69,78.7384,9013.0
2021-11-04 12:10:00,81.38,81.41,81.34,81.41,14330.0,78.7384,78.7675,78.6997,78.7675,14330.0
2021-11-04 12:15:00,81.42,81.45,81.18,81.23,3717.0,78.7771,78.8062,78.5449,78.5933,3717.0
2021-11-04 12:20:00,81.25,81.3,81.1,81.1,12673.0,78.6126,78.661,78.4675,78.4675,12673.0
2021-11-04 12:25:00,81.09,81.24,81.06,81.18,13902.0,78.4578,78.603,78.4288,78.5449,13902.0
2021-11-04 12:30:00,81.15,81.18,80.96,80.97,22196.0,78.5159,78.5449,78.3321,78.3417,22196.0
2021-11-04 12:35:00,80.94,81.07,80.9,81.07,13060.0,78.3127,78.4385,78.274,78.4385,13060.0
2021-11-04 12:40:00,81.09,81.15,81.06,81.15,8687.0,78.4578,78.5159,78.4288,78.5159,8687.0
2021-11-04 12:45:00,81.19,81.2,81.13,81.15,7241.0,78.5546,78.5643,78.4965,78.5159,7241.0
2021-11-04 12:50:00,81.16,81.19,81.0,81.01,11622.0,78.5256,78.5546,78.3708,78.3804,11622.0
2021-11-04 12:55:00,80.98,81.07,80.98,81.01,6577.0,78.3514,78.4385,78.3514,78.3804,6577.0
2021-11-04 13:00:00,81.0,81.01,80.92,80.92,6081.0,78.3708,78.3804,78.2934,78.2934,6081.0
2021-11-04 13:05:00,80.92,81.01,80.91,80.95,8599.0,78.2934,78.3804,78.2837,78.3224,8599.0
2021-11-04 13:10:00,80.95,81.02,80.93,80.96,8354.0,78.3224,78.3901,78.303,78.3321,8354.0
2021-11-04 13:15:00,80.96,81.01,80.93,81.01,5686.0,78.3321,78.3804,78.303,78.3804,5686.0
2021-11-04 13:20:00,81.01,81.06,80.95,80.98,10361.0,78.3804,78.4288,78.3224,78.3514,10361.0
2021-11-04 13:25:00,80.96,81.13,80.93,81.11,10919.0,78.3321,78.4965,78.303,78.4772,10919.0
2021-11-04 13:30:00,81.11,81.16,81.09,81.14,7952.0,78.4772,78.5256,78.4578,78.5062,7952.0
2021-11-04 13:35:00,81.1,81.12,81.04,81.11,4557.0,78.4675,78.4869,78.4095,78.4772,4557.0
2021-11-04 13:40:00,81.15,81.15,81.1,81.12,5883.0,78.5159,78.5159,78.4675,78.4869,5883.0
2021-11-04 13:45:00,81.1,81.13,80.99,81.0,27434.0,78.4675,78.4965,78.3611,78.3708,27434.0
2021-11-04 13:50:00,81.0,81.0,80.83,80.83,11718.0,78.3708,78.3708,78.2063,78.2063,11718.0
2021-11-04 13:55:00,80.83,80.94,80.81,80.91,9921.0,78.2063,78.3127,78.1869,78.2837,9921.0
2021-11-04 14:00:00,80.88,80.91,80.7,80.7,7807.0,78.2547,78.2837,78.0805,78.0805,7807.0
2021-11-04 14:05:00,80.72,80.96,80.72,80.95,12824.0,78.0998,78.3321,78.0998,78.3224,12824.0
2021-11-04 14:10:00,80.99,81.01,80.88,80.97,13309.0,78.3611,78.3804,78.2547,78.3417,13309.0
2021-11-04 14:15:00,80.99,81.0,80.92,80.94,9101.0,78.3611,78.3708,78.2934,78.3127,9101.0
2021-11-04 14:20:00,80.93,80.96,80.89,80.92,10236.0,78.303,78.3321,78.2643,78.2934,10236.0
2021-11-04 14:25:00,80.92,80.97,80.81,80.86,14268.0,78.2934,78.3417,78.1869,78.2353,14268.0
2021-11-04 14:30:00,80.87,80.87,80.77,80.78,8692.0,78.245,78.245,78.1482,78.1579,8692.0
2021-11-04 14:35:00,80.79,80.87,80.78,80.83,10301.0,78.1676,78.245,78.1579,78.2063,10301.0
2021-11-04 14:40:00,80.83,80.86,80.78,80.79,10402.0,78.2063,78.2353,78.1579,78.1676,10402.0
2021-11-04 14:45:00,80.81,80.88,80.77,80.83,12097.0,78.1869,78.2547,78.1482,78.2063,12097.0
2021-11-04 14:50:00,80.83,80.84,80.68,80.74,46171.0,78.2063,78.216,78.0611,78.1192,46171.0
2021-11-04 14:55:00,80.75,80.75,80.61,80.61,17194.0,78.1289,78.1289,77.9934,77.9934,17194.0
2021-11-04 15:00:00,80.6,80.63,80.55,80.56,16151.0,77.9837,78.0128,77.9354,77.945,16151.0
2021-11-04 15:05:00,80.57,80.6,80.47,80.55,22925.0,77.9547,77.9837,77.858,77.9354,22925.0
2021-11-04 15:10:00,80.55,80.61,80.5,80.5,28579.0,77.9354,77.9934,77.887,77.887,28579.0
2021-11-04 15:15:00,80.5,80.62,80.47,80.62,40503.0,77.887,78.0031,77.858,78.0031,40503.0
2021-11-04 15:20:00,80.64,80.77,80.55,80.75,31898.0,78.0224,78.1482,77.9354,78.1289,31898.0
2021-11-04 15:25:00,80.75,80.81,80.68,80.7,22630.0,78.1289,78.1869,78.0611,78.0805,22630.0
2021-11-04 15:30:00,80.7,80.97,80.7,80.89,38000.0,78.0805,78.3417,78.0805,78.2643,38000.0
2021-11-04 15:35:00,80.89,80.91,80.83,80.84,20970.0,78.2643,78.2837,78.2063,78.216,20970.0
2021-11-04 15:40:00,80.84,80.87,80.7,80.74,35474.0,78.216,78.245,78.0805,78.1192,35474.0
2021-11-04 15:45:00,80.73,81.03,80.72,80.98,159458.0,78.1095,78.3998,78.0998,78.3514,159458.0
2021-11-04 15:50:00,80.97,81.04,80.92,81.04,56720.0,78.3417,78.4095,78.2934,78.4095,56720.0
2021-11-04 15:55:00,81.04,81.16,81.01,81.05,189441.0,78.4095,78.5256,78.3804,78.4191,189441.0
2021-11-05 09:30:00,81.55,81.93,81.25,81.85,29920.0,78.9029,79.2706,78.6126,79.1932,29920.0
2021-11-05 09:35:00,81.79,81.79,81.63,81.64,21431.0,79.1351,79.1351,78.9803,78.99,21431.0
2021-11-05 09:40:00,81.65,81.9,81.54,81.79,93519.0,78.9997,79.2415,78.8932,79.1351,93519.0
2021-11-05 09:45:00,81.71,81.73,81.42,81.69,25867.0,79.0577,79.0771,78.7771,79.0384,25867.0
2021-11-05 09:50:00,81.75,81.77,81.54,81.54,113175.0,79.0964,79.1158,78.8932,78.8932,113175.0
2021-11-05 09:55:00,81.57,81.57,81.4,81.45,8155.0,78.9223,78.9223,78.7578,78.8062,8155.0
2021-11-05 10:00:00,81.44,81.46,81.25,81.41,12695.0,78.7965,78.8158,78.6126,78.7675,12695.0
2021-11-05 10:05:00,81.44,81.46,81.26,81.26,4098.0,78.7965,78.8158,78.6223,78.6223,4098.0
2021-11-05 10:10:00,81.26,81.35,81.05,81.09,31843.0,78.6223,78.7094,78.4191,78.4578,31843.0
2021-11-05 10:15:00,81.11,81.2,80.88,80.9,30001.0,78.4772,78.5643,78.2547,78.274,30001.0
2021-11-05 10:20:00,80.88,80.88,80.54,80.54,14599.0,78.2547,78.2547,77.9257,77.9257,14599.0
2021-11-05 10:25:00,80.5,80.54,80.23,80.33,34062.0,77.887,77.9257,77.6258,77.7225,34062.0
2021-11-05 10:30:00,80.31,80.56,80.31,80.52,11788.0,77.7032,77.945,77.7032,77.9063,11788.0
2021-11-05 10:35:00,80.52,80.52,80.24,80.28,62070.0,77.9063,77.9063,77.6354,77.6741,62070.0
2021-11-05 10:40:00,80.24,80.67,80.24,80.56,79548.0,77.6354,78.0515,77.6354,77.945,79548.0
2021-11-05 10:45:00,80.56,80.59,80.44,80.44,26356.0,77.945,77.9741,77.8289,77.8289,26356.0
2021-11-05 10:50:00,80.44,80.55,80.4,80.4,34348.0,77.8289,77.9354,77.7902,77.7902,34348.0
2021-11-05 10:55:00,80.41,80.42,80.21,80.42,38891.0,77.7999,77.8096,77.6064,77.8096,38891.0
2021-11-05 11:00:00,80.43,80.75,80.43,80.73,10478.0,77.8193,78.1289,77.8193,78.1095,10478.0
2021-11-05 11:05:00,80.81,80.98,80.75,80.92,16968.0,78.1869,78.3514,78.1289,78.2934,16968.0
2021-11-05 11:10:00,80.95,81.01,80.81,80.89,29050.0,78.3224,78.3804,78.1869,78.2643,29050.0
2021-11-05 11:15:00,80.91,80.98,80.85,80.9,12835.0,78.2837,78.3514,78.2256,78.274,12835.0
2021-11-05 11:20:00,80.91,81.03,80.9,80.94,37546.0,78.2837,78.3998,78.274,78.3127,37546.0
2021-11-05 11:25:00,80.93,80.98,80.87,80.87,9552.0,78.303,78.3514,78.245,78.245,9552.0
2021-11-05 11:30:00,80.89,80.93,80.85,80.87,7433.0,78.2643,78.303,78.2256,78.245,7433.0
2021-11-05 11:35:00,80.86,80.88,80.68,80.79,56974.0,78.2353,78.2547,78.0611,78.1676,56974.0
2021-11-05 11:40:00,80.75,80.76,80.61,80.68,10015.0,78.1289,78.1386,77.9934,78.0611,10015.0
2021-11-05 11:45:00,80.68,80.68,80.57,80.61,14113.0,78.0611,78.0611,77.9547,77.9934,14113.0
2021-11-05 11:50:00,80.58,80.58,80.33,80.38,10108.0,77.9644,77.9644,77.7225,77.7709,10108.0
2021-11-05 11:55:00,80.4,80.41,80.18,80.26,46340.0,77.7902,77.7999,77.5774,77.6548,46340.0
2021-11-05 12:00:00,80.22,80.23,80.07,80.12,25342.0,77.6161,77.6258,77.4709,77.5193,25342.0
2021-11-05 12:05:00,80.12,80.22,80.12,80.19,7211.0,77.5193,77.6161,77.5193,77.5871,7211.0
2021-11-05 12:10:00,80.18,80.24,80.12,80.2,8715.0,77.5774,77.6354,77.5193,77.5967,8715.0
2021-11-05 12:15:00,80.18,80.24,80.18,80.2,7287.0,77.5774,77.6354,77.5774,77.5967,7287.0
2021-11-05 12:20:00,80.22,80.23,80.12,80.18,10679.0,77.6161,77.6258,77.5193,77.5774,10679.0
2021-11-05 12:25:00,80.14,80.15,80.01,80.05,22876.0,77.5387,77.5484,77.4129,77.4516,22876.0
2021-11-05 12:30:00,80.04,80.17,80.02,80.17,10243.0,77.4419,77.5677,77.4226,77.5677,10243.0
2021-11-05 12:35:00,80.13,80.19,79.88,79.92,12625.0,77.529,77.5871,77.2871,77.3258,12625.0
2021-11-05 12:40:00,79.91,80.08,79.91,80.0,11208.0,77.3161,77.4806,77.3161,77.4032,11208.0
2021-11-05 12:45:00,80.02,80.07,79.98,80.01,11593.0,77.4226,77.4709,77.3839,77.4129,11593.0
2021-11-05 12:50:00,80.0,80.01,79.81,79.85,19522.0,77.4032,77.4129,77.2194,77.2581,19522.0
2021-11-05 12:55:00,79.85,79.92,79.79,79.79,13638.0,77.2581,77.3258,77.2,77.2,13638.0
2021-11-05 13:00:00,79.8,79.92,79.77,79.89,7945.0,77.2097,77.3258,77.1807,77.2968,7945.0
2021-11-05 13:05:00,79.91,79.95,79.84,79.84,8095.0,77.3161,77.3548,77.2484,77.2484,8095.0
2021-11-05 13:10:00,79.86,79.9,79.38,79.53,86233.0,77.2678,77.3065,76.8033,76.9485,86233.0
2021-11-05 13:15:00,79.52,79.65,79.45,79.61,23180.0,76.9388,77.0646,76.8711,77.0259,23180.0
2021-11-05 13:20:00,79.63,79.63,79.44,79.45,9631.0,77.0452,77.0452,76.8614,76.8711,9631.0
2021-11-05 13:25:00,79.42,79.43,79.01,79.02,24172.0,76.842,76.8517,76.4454,76.455,24172.0
2021-11-05 13:30:00,79.03,79.4,78.97,79.34,62031.0,76.4647,76.8227,76.4067,76.7646,62031.0
2021-11-05 13:35:00,79.34,79.49,79.3,79.43,10612.0,76.7646,76.9098,76.7259,76.8517,10612.0
2021-11-05 13:40:00,79.43,79.53,79.41,79.47,13514.0,76.8517,76.9485,76.8324,76.8904,13514.0
2021-11-05 13:45:00,79.46,79.53,79.35,79.42,20379.0,76.8807,76.9485,76.7743,76.842,20379.0
2021-11-05 13:50:00,79.41,79.6,79.41,79.52,13950.0,76.8324,77.0162,76.8324,76.9388,13950.0
2021-11-05 13:55:00,79.55,79.62,79.53,79.62,5388.0,76.9678,77.0356,76.9485,77.0356,5388.0
2021-11-05 14:00:00,79.59,79.79,79.57,79.77,14437.0,77.0065,77.2,76.9872,77.1807,14437.0
2021-11-05 14:05:00,79.75,79.89,79.75,79.87,7425.0,77.1613,77.2968,77.1613,77.2774,7425.0
2021-11-05 14:10:00,79.86,79.99,79.82,79.97,10573.0,77.2678,77.3935,77.2291,77.3742,10573.0
2021-11-05 14:15:00,79.98,80.0,79.9,79.98,13482.0,77.3839,77.4032,77.3065,77.3839,13482.0
2021-11-05 14:20:00,79.95,79.96,79.85,79.86,8852.0,77.3548,77.3645,77.2581,77.2678,8852.0
2021-11-05 14:25:00,79.89,80.0,79.89,79.99,14881.0,77.2968,77.4032,77.2968,77.3935,14881.0
2021-11-05 14:30:00,79.97,80.01,79.93,79.93,12709.0,77.3742,77.4129,77.3355,77.3355,12709.0
2021-11-05 14:35:00,79.92,79.94,79.85,79.87,13829.0,77.3258,77.3452,77.2581,77.2774,13829.0
2021-11-05 14:40:00,79.85,79.9,79.78,79.81,9504.0,77.2581,77.3065,77.1904,77.2194,9504.0
2021-11-05 14:45:00,79.78,79.84,79.7,79.75,23607.0,77.1904,77.2484,77.113,77.1613,23607.0
2021-11-05 14:50:00,79.75,79.86,79.75,79.85,6726.0,77.1613,77.2678,77.1613,77.2581,6726.0
2021-11-05 14:55:00,79.85,79.93,79.83,79.93,8807.0,77.2581,77.3355,77.2387,77.3355,8807.0
2021-11-05 15:00:00,79.91,79.91,79.67,79.67,13396.0,77.3161,77.3161,77.0839,77.0839,13396.0
2021-11-05 15:05:00,79.65,79.79,79.65,79.78,18232.0,77.0646,77.2,77.0646,77.1904,18232.0
2021-11-05 15:10:00,79.78,79.8,79.76,79.77,10139.0,77.1904,77.2097,77.171,77.1807,10139.0
2021-11-05 15:15:00,79.77,79.77,79.62,79.73,15149.0,77.1807,77.1807,77.0356,77.142,15149.0
2021-11-05 15:20:00,79.73,79.89,79.7,79.79,19783.0,77.142,77.2968,77.113,77.2,19783.0
2021-11-05 15:25:00,79.81,79.91,79.77,79.89,26734.0,77.2194,77.3161,77.1807,77.2968,26734.0
2021-11-05 15:30:00,79.89,79.91,79.85,79.87,42612.0,77.2968,77.3161,77.2581,77.2774,42612.0
2021-11-05 15:35:00,79.87,80.11,79.86,80.09,30976.0,77.2774,77.5096,77.2678,77.4903,30976.0
2021-11-05 15:40:00,80.08,80.14,79.99,80.13,24323.0,77.4806,77.5387,77.3935,77.529,24323.0
2021-11-05 15:45:00,80.13,80.17,80.01,80.09,36328.0,77.529,77.5677,77.4129,77.4903,36328.0
2021-11-05 15:50:00,80.09,80.23,80.07,80.2,56386.0,77.4903,77.6258,77.4709,77.5967,56386.0
2021-11-05 15:55:00,80.21,80.3,80.17,80.29,198086.0,77.6064,77.6935,77.5677,77.6838,198086.0
2021-11-08 09:30:00,79.5,80.69,79.38,80.27,262923.0,76.9194,78.0708,76.8033,77.6645,262923.0
2021-11-08 09:35:00,80.14,80.4,79.39,79.61,68938.0,77.5387,77.7902,76.813,77.0259,68938.0
2021-11-08 09:40:00,79.67,79.95,79.31,79.33,124422.0,77.0839,77.3548,76.7356,76.755,124422.0
2021-11-08 09:45:00,79.36,79.36,78.74,78.8,85306.0,76.784,76.784,76.1841,76.2422,85306.0
2021-11-08 09:50:00,78.79,79.22,78.77,79.02,62424.0,76.2325,76.6485,76.2131,76.455,62424.0
2021-11-08 09:55:00,78.98,79.02,78.76,78.88,55603.0,76.4163,76.455,76.2035,76.3196,55603.0
2021-11-08 10:00:00,78.87,78.89,78.47,78.66,111590.0,76.3099,76.3292,75.9229,76.1067,111590.0
2021-11-08 10:05:00,78.61,79.07,78.44,78.79,109030.0,76.0583,76.5034,75.8939,76.2325,109030.0
2021-11-08 10:10:00,78.79,79.21,78.66,78.78,69196.0,76.2325,76.6389,76.1067,76.2228,69196.0
2021-11-08 10:15:00,78.83,79.03,78.61,78.74,44241.0,76.2712,76.4647,76.0583,76.1841,44241.0
2021-11-08 10:20:00,78.68,78.95,78.57,78.57,73992.0,76.1261,76.3873,76.0196,76.0196,73992.0
2021-11-08 10:25:00,78.63,78.75,78.61,78.67,63180.0,76.0777,76.1938,76.0583,76.1164,63180.0
2021-11-08 10:30:00,78.65,78.75,78.44,78.67,62108.0,76.097,76.1938,75.8939,76.1164,62108.0
2021-11-08 10:35:00,78.7,78.81,78.59,78.69,72671.0,76.1454,76.2518,76.039,76.1357,72671.0
2021-11-08 10:40:00,78.67,78.75,78.5,78.67,50978.0,76.1164,76.1938,75.9519,76.1164,50978.0
2021-11-08 10:45:00,78.72,78.85,78.65,78.8,40242.0,76.1648,76.2905,76.097,76.2422,40242.0
2021-11-08 10:50:00,78.8,79.18,78.79,79.1,51612.0,76.2422,76.6098,76.2325,76.5324,51612.0
2021-11-08 10:55:00,79.13,79.19,78.97,79.01,30694.0,76.5615,76.6195,76.4067,76.4454,30694.0
2021-11-08 11:00:00,79.0,79.08,78.95,79.0,24428.0,76.4357,76.5131,76.3873,76.4357,24428.0
2021-11-08 11:05:00,79.02,79.05,78.92,78.98,31223.0,76.455,76.4841,76.3583,76.4163,31223.0
2021-11-08 11:10:00,78.98,79.02,78.96,78.98,21735.0,76.4163,76.455,76.397,76.4163,21735.0
2021-11-08 11:15:00,78.97,79.33,78.97,79.25,35725.0,76.4067,76.755,76.4067,76.6776,35725.0
2021-11-08 11:20:00,79.25,79.25,79.0,79.11,35666.0,76.6776,76.6776,76.4357,76.5421,35666.0
2021-11-08 11:25:00,79.12,79.22,79.09,79.18,63290.0,76.5518,76.6485,76.5228,76.6098,63290.0
2021-11-08 11:30:00,79.19,79.19,79.13,79.14,40288.0,76.6195,76.6195,76.5615,76.5711,40288.0
2021-11-08 11:35:00,79.13,79.22,79.1,79.14,23307.0,76.5615,76.6485,76.5324,76.5711,23307.0
2021-11-08 11:40:00,79.15,79.27,79.15,79.23,12179.0,76.5808,76.6969,76.5808,76.6582,12179.0
2021-11-08 11:45:00,79.21,79.32,79.2,79.28,15071.0,76.6389,76.7453,76.6292,76.7066,15071.0
2021-11-08 11:50:00,79.28,79.29,78.83,78.99,123331.0,76.7066,76.7163,76.2712,76.426,123331.0
2021-11-08 11:55:00,79.02,79.08,78.59,78.63,45245.0,76.455,76.5131,76.039,76.0777,45245.0
2021-11-08 12:00:00,78.63,78.71,78.08,78.5,128947.0,76.0777,76.1551,75.5455,75.9519,128947.0
2021-11-08 12:05:00,78.5,78.9,78.45,78.79,29672.0,75.9519,76.3389,75.9035,76.2325,29672.0
2021-11-08 12:10:00,78.86,78.94,78.24,78.5,50097.0,76.3002,76.3776,75.7003,75.9519,50097.0
2021-11-08 12:15:00,78.57,78.74,78.42,78.64,83282.0,76.0196,76.1841,75.8745,76.0874,83282.0
2021-11-08 12:20:00,78.6,78.65,78.4,78.65,61754.0,76.0487,76.097,75.8552,76.097,61754.0
2021-11-08 12:25:00,78.65,78.78,78.63,78.66,8762.0,76.097,76.2228,76.0777,76.1067,8762.0
2021-11-08 12:30:00,78.66,78.71,78.6,78.71,13396.0,76.1067,76.1551,76.0487,76.1551,13396.0
2021-11-08 12:35:00,78.72,78.81,78.64,78.73,14696.0,76.1648,76.2518,76.0874,76.1744,14696.0
2021-11-08 12:40:00,78.7,78.84,78.69,78.8,18410.0,76.1454,76.2809,76.1357,76.2422,18410.0
2021-11-08 12:45:00,78.8,78.88,78.75,78.81,16566.0,76.2422,76.3196,76.1938,76.2518,16566.0
2021-11-08 12:50:00,78.78,78.95,78.76,78.93,13721.0,76.2228,76.3873,76.2035,76.368,13721.0
2021-11-08 12:55:00,78.92,79.0,78.89,78.95,18225.0,76.3583,76.4357,76.3292,76.3873,18225.0
2021-11-08 13:00:00,78.97,79.04,78.9,78.96,37005.0,76.4067,76.4744,76.3389,76.397,37005.0
2021-11-08 13:05:00,78.98,79.0,78.85,78.92,15915.0,76.4163,76.4357,76.2905,76.3583,15915.0
2021-11-08 13:10:00,78.93,79.0,78.91,78.98,18260.0,76.368,76.4357,76.3486,76.4163,18260.0
2021-11-08 13:15:00,78.99,78.99,78.61,78.64,23763.0,76.426,76.426,76.0583,76.0874,23763.0
2021-11-08 13:20:00,78.67,78.8,78.64,78.8,28331.0,76.1164,76.2422,76.0874,76.2422,28331.0
2021-11-08 13:25:00,78.81,78.83,78.69,78.74,12482.0,76.2518,76.2712,76.1357,76.1841,12482.0
2021-11-08 13:30:00,78.73,78.83,78.67,78.67,30805.0,76.1744,76.2712,76.1164,76.1164,30805.0
2021-11-08 13:35:00,78.67,78.79,78.66,78.77,8862.0,76.1164,76.2325,76.1067,76.2131,8862.0
2021-11-08 13:40:00,78.76,78.84,78.71,78.81,15748.0,76.2035,76.2809,76.1551,76.2518,15748.0
2021-11-08 13:45:00,78.82,78.96,78.82,78.88,24398.0,76.2615,76.397,76.2615,76.3196,24398.0
2021-11-08 13:50:00,78.88,78.95,78.87,78.9,21661.0,76.3196,76.3873,76.3099,76.3389,21661.0
2021-11-08 13:55:00,78.9,78.95,78.89,78.92,17684.0,76.3389,76.3873,76.3292,76.3583,17684.0
2021-11-08 14:00:00,78.92,78.94,78.87,78.9,20556.0,76.3583,76.3776,76.3099,76.3389,20556.0
2021-11-08 14:05:00,78.9,78.92,78.88,78.91,25394.0,76.3389,76.3583,76.3196,76.3486,25394.0
2021-11-08 14:10:00,78.91,78.92,78.87,78.9,20460.0,76.3486,76.3583,76.3099,76.3389,20460.0
2021-11-08 14:15:00,78.92,78.95,78.91,78.95,26180.0,76.3583,76.3873,76.3486,76.3873,26180.0
2021-11-08 14:20:00,78.95,78.95,78.83,78.86,29857.0,76.3873,76.3873,76.2712,76.3002,29857.0
2021-11-08 14:25:00,78.85,78.92,78.83,78.89,13545.0,76.2905,76.3583,76.2712,76.3292,13545.0
2021-11-08 14:30:00,78.91,78.95,78.81,78.92,45719.0,76.3486,76.3873,76.2518,76.3583,45719.0
2021-11-08 14:35:00,78.92,78.97,78.89,78.9,24138.0,76.3583,76.4067,76.3292,76.3389,24138.0
2021-11-08 14:40:00,78.91,78.95,78.89,78.92,24889.0,76.3486,76.3873,76.3292,76.3583,24889.0
2021-11-08 14:45:00,78.92,79.1,78.91,79.1,25652.0,76.3583,76.5324,76.3486,76.5324,25652.0
2021-11-08 14:50:00,79.12,79.13,79.05,79.05,29179.0,76.5518,76.5615,76.4841,76.4841,29179.0
2021-11-08 14:55:00,79.05,79.09,78.99,78.99,22838.0,76.4841,76.5228,76.426,76.426,22838.0
2021-11-08 15:00:00,78.99,79.03,78.97,79.0,25173.0,76.426,76.4647,76.4067,76.4357,25173.0
2021-11-08 15:05:00,79.0,79.1,78.99,79.08,18212.0,76.4357,76.5324,76.426,76.5131,18212.0
2021-11-08 15:10:00,79.08,79.08,78.94,78.99,26058.0,76.5131,76.5131,76.3776,76.426,26058.0
2021-11-08 15:15:00,79.0,79.01,78.94,79.0,19319.0,76.4357,76.4454,76.3776,76.4357,19319.0
2021-11-08 15:20:00,79.0,79.02,78.92,78.96,19187.0,76.4357,76.455,76.3583,76.397,19187.0
2021-11-08 15:25:00,78.96,79.02,78.96,79.0,27080.0,76.397,76.455,76.397,76.4357,27080.0
2021-11-08 15:30:00,79.0,79.01,78.97,78.97,33245.0,76.4357,76.4454,76.4067,76.4067,33245.0
2021-11-08 15:35:00,78.98,79.01,78.98,79.0,40579.0,76.4163,76.4454,76.4163,76.4357,40579.0
2021-11-08 15:40:00,79.0,79.0,78.96,78.99,27504.0,76.4357,76.4357,76.397,76.426,27504.0
2021-11-08 15:45:00,79.0,79.0,78.96,79.0,31296.0,76.4357,76.4357,76.397,76.4357,31296.0
2021-11-08 15:50:00,79.0,79.01,78.94,78.97,77632.0,76.4357,76.4454,76.3776,76.4067,77632.0
2021-11-08 15:55:00,78.95,79.09,78.92,78.93,139258.0,76.3873,76.5228,76.3583,76.368,139258.0
2021-11-09 09:30:00,79.13,79.33,78.78,78.83,42597.0,76.5615,76.755,76.2228,76.2712,42597.0
2021-11-09 09:35:00,78.91,79.12,78.78,78.96,22222.0,76.3486,76.5518,76.2228,76.397,22222.0
2021-11-09 09:40:00,78.99,79.3,78.91,79.01,11449.0,76.426,76.7259,76.3486,76.4454,11449.0
2021-11-09 09:45:00,79.09,79.49,79.07,79.11,24071.0,76.5228,76.9098,76.5034,76.5421,24071.0
2021-11-09 09:50:00,79.08,79.34,79.07,79.34,16101.0,76.5131,76.7646,76.5034,76.7646,16101.0
2021-11-09 09:55:00,79.29,79.3,78.96,79.01,29957.0,76.7163,76.7259,76.397,76.4454,29957.0
2021-11-09 10:00:00,79.23,79.28,78.89,78.9,13842.0,76.6582,76.7066,76.3292,76.3389,13842.0
2021-11-09 10:05:00,78.94,79.2,78.94,79.05,15403.0,76.3776,76.6292,76.3776,76.4841,15403.0
2021-11-09 10:10:00,79.08,79.33,79.04,79.33,31699.0,76.5131,76.755,76.4744,76.755,31699.0
2021-11-09 10:15:00,79.3,79.36,79.13,79.19,13094.0,76.7259,76.784,76.5615,76.6195,13094.0
2021-11-09 10:20:00,79.22,79.32,79.1,79.15,11888.0,76.6485,76.7453,76.5324,76.5808,11888.0
2021-11-09 10:25:00,79.16,79.32,79.11,79.14,15953.0,76.5905,76.7453,76.5421,76.5711,15953.0
2021-11-09 10:30:00,79.2,79.38,79.11,79.31,72415.0,76.6292,76.8033,76.5421,76.7356,72415.0
2021-11-09 10:35:00,79.28,79.42,79.24,79.36,5616.0,76.7066,76.842,76.6679,76.784,5616.0
2021-11-09 10:40:00,79.33,79.42,79.32,79.36,3817.0,76.755,76.842,76.7453,76.784,3817.0
2021-11-09 10:45:00,79.31,79.37,79.27,79.36,1810.0,76.7356,76.7937,76.6969,76.784,1810.0
2021-11-09 10:50:00,79.36,79.36,79.21,79.21,9437.0,76.784,76.784,76.6389,76.6389,9437.0
2021-11-09 10:55:00,79.19,79.28,79.16,79.21,6741.0,76.6195,76.7066,76.5905,76.6389,6741.0
2021-11-09 11:00:00,79.24,79.26,79.15,79.18,10069.0,76.6679,76.6872,76.5808,76.6098,10069.0
2021-11-09 11:05:00,79.17,79.17,78.97,79.11,51818.0,76.6002,76.6002,76.4067,76.5421,51818.0
2021-11-09 11:10:00,79.18,79.18,79.0,79.1,20577.0,76.6098,76.6098,76.4357,76.5324,20577.0
2021-11-09 11:15:00,79.11,79.3,79.1,79.22,7018.0,76.5421,76.7259,76.5324,76.6485,7018.0
2021-11-09 11:20:00,79.24,79.36,79.15,79.36,28839.0,76.6679,76.784,76.5808,76.784,28839.0
2021-11-09 11:25:00,79.27,79.28,79.19,79.26,7519.0,76.6969,76.7066,76.6195,76.6872,7519.0
2021-11-09 11:30:00,79.28,79.4,79.26,79.26,4578.0,76.7066,76.8227,76.6872,76.6872,4578.0
2021-11-09 11:35:00,79.26,79.28,79.11,79.21,7424.0,76.6872,76.7066,76.5421,76.6389,7424.0
2021-11-09 11:40:00,79.22,79.24,79.14,79.21,6472.0,76.6485,76.6679,76.5711,76.6389,6472.0
2021-11-09 11:45:00,79.19,79.22,79.04,79.04,28499.0,76.6195,76.6485,76.4744,76.4744,28499.0
2021-11-09 11:50:00,79.05,79.06,78.79,78.9,13986.0,76.4841,76.4937,76.2325,76.3389,13986.0
2021-11-09 11:55:00,78.88,79.0,78.79,78.91,5334.0,76.3196,76.4357,76.2325,76.3486,5334.0
2021-11-09 12:00:00,78.91,78.91,78.81,78.81,4036.0,76.3486,76.3486,76.2518,76.2518,4036.0
2021-11-09 12:05:00,78.79,78.87,78.74,78.82,9304.0,76.2325,76.3099,76.1841,76.2615,9304.0
2021-11-09 12:10:00,78.83,78.97,78.83,78.94,2923.0,76.2712,76.4067,76.2712,76.3776,2923.0
2021-11-09 12:15:00,78.98,78.98,78.93,78.97,2509.0,76.4163,76.4163,76.368,76.4067,2509.0
2021-11-09 12:20:00,78.97,78.97,78.92,78.92,4470.0,76.4067,76.4067,76.3583,76.3583,4470.0
2021-11-09 12:25:00,78.91,78.95,78.84,78.88,6013.0,76.3486,76.3873,76.2809,76.3196,6013.0
2021-11-09 12:30:00,78.86,78.96,78.84,78.96,5180.0,76.3002,76.397,76.2809,76.397,5180.0
2021-11-09 12:35:00,78.98,78.99,78.92,78.96,6489.0,76.4163,76.426,76.3583,76.397,6489.0
2021-11-09 12:40:00,78.99,79.02,78.88,79.02,2688.0,76.426,76.455,76.3196,76.455,2688.0
2021-11-09 12:45:00,79.03,79.08,78.95,78.98,11663.0,76.4647,76.5131,76.3873,76.4163,11663.0
2021-11-09 12:50:00,78.99,79.04,78.95,78.95,4088.0,76.426,76.4744,76.3873,76.3873,4088.0
2021-11-09 12:55:00,78.95,78.95,78.92,78.92,1200.0,76.3873,76.3873,76.3583,76.3583,1200.0
2021-11-09 13:00:00,78.96,78.98,78.91,78.98,5092.0,76.397,76.4163,76.3486,76.4163,5092.0
2021-11-09 13:05:00,78.96,79.13,78.96,79.13,2772.0,76.397,76.5615,76.397,76.5615,2772.0
2021-11-09 13:10:00,79.1,79.11,79.03,79.08,4372.0,76.5324,76.5421,76.4647,76.5131,4372.0
2021-11-09 13:15:00,79.09,79.19,79.05,79.08,6712.0,76.5228,76.6195,76.4841,76.5131,6712.0
2021-11-09 13:20:00,79.07,79.08,79.05,79.08,1369.0,76.5034,76.5131,76.4841,76.5131,1369.0
2021-11-09 13:25:00,79.06,79.07,78.97,79.01,2593.0,76.4937,76.5034,76.4067,76.4454,2593.0
2021-11-09 13:30:00,79.03,79.09,79.02,79.04,4879.0,76.4647,76.5228,76.455,76.4744,4879.0
2021-11-09 13:35:00,79.02,79.07,78.97,78.99,2678.0,76.455,76.5034,76.4067,76.426,2678.0
2021-11-09 13:40:00,78.99,79.03,78.95,79.03,3159.0,76.426,76.4647,76.3873,76.4647,3159.0
2021-11-09 13:45:00,79.01,79.05,78.99,79.04,11169.0,76.4454,76.4841,76.426,76.4744,11169.0
2021-11-09 13:50:00,79.02,79.04,78.94,78.94,4393.0,76.455,76.4744,76.3776,76.3776,4393.0
2021-11-09 13:55:00,78.95,79.02,78.89,78.92,7203.0,76.3873,76.455,76.3292,76.3583,7203.0
2021-11-09 14:00:00,78.93,78.94,78.84,78.86,15247.0,76.368,76.3776,76.2809,76.3002,15247.0
2021-11-09 14:05:00,78.88,79.01,78.88,78.93,5393.0,76.3196,76.4454,76.3196,76.368,5393.0
2021-11-09 14:10:00,78.9,78.9,78.8,78.81,38774.0,76.3389,76.3389,76.2422,76.2518,38774.0
2021-11-09 14:15:00,78.82,78.97,78.8,78.97,13724.0,76.2615,76.4067,76.2422,76.4067,13724.0
2021-11-09 14:20:00,78.95,79.14,78.95,79.09,19887.0,76.3873,76.5711,76.3873,76.5228,19887.0
2021-11-09 14:25:00,79.13,79.19,79.05,79.11,6712.0,76.5615,76.6195,76.4841,76.5421,6712.0
2021-11-09 14:30:00,79.12,79.13,79.0,79.03,4931.0,76.5518,76.5615,76.4357,76.4647,4931.0
2021-11-09 14:35:00,79.04,79.13,79.01,79.13,8433.0,76.4744,76.5615,76.4454,76.5615,8433.0
2021-11-09 14:40:00,79.14,79.21,79.12,79.19,7612.0,76.5711,76.6389,76.5518,76.6195,7612.0
2021-11-09 14:45:00,79.21,79.27,79.14,79.23,6445.0,76.6389,76.6969,76.5711,76.6582,6445.0
2021-11-09 14:50:00,79.21,79.29,79.17,79.26,5778.0,76.6389,76.7163,76.6002,76.6872,5778.0
2021-11-09 14:55:00,79.27,79.49,79.24,79.49,10068.0,76.6969,76.9098,76.6679,76.9098,10068.0
2021-11-09 15:00:00,79.49,79.66,79.48,79.62,13304.0,76.9098,77.0743,76.9001,77.0356,13304.0
2021-11-09 15:05:00,79.64,79.69,79.51,79.6,15045.0,77.0549,77.1033,76.9291,77.0162,15045.0
2021-11-09 15:10:00,79.62,79.78,79.58,79.71,36202.0,77.0356,77.1904,76.9969,77.1226,36202.0
2021-11-09 15:15:00,79.69,79.73,79.6,79.61,8102.0,77.1033,77.142,77.0162,77.0259,8102.0
2021-11-09 15:20:00,79.61,79.77,79.55,79.76,25655.0,77.0259,77.1807,76.9678,77.171,25655.0
2021-11-09 15:25:00,79.75,79.75,79.61,79.61,6425.0,77.1613,77.1613,77.0259,77.0259,6425.0
2021-11-09 15:30:00,79.62,79.62,79.45,79.49,17627.0,77.0356,77.0356,76.8711,76.9098,17627.0
2021-11-09 15:35:00,79.48,79.54,79.44,79.54,15323.0,76.9001,76.9582,76.8614,76.9582,15323.0
2021-11-09 15:40:00,79.55,79.77,79.47,79.52,71441.0,76.9678,77.1807,76.8904,76.9388,71441.0
2021-11-09 15:45:00,79.52,79.59,79.5,79.5,37047.0,76.9388,77.0065,76.9194,76.9194,37047.0
2021-11-09 15:50:00,79.51,79.56,79.38,79.54,47415.0,76.9291,76.9775,76.8033,76.9582,47415.0
2021-11-09 15:55:00,79.55,79.8,79.54,79.64,132030.0,76.9678,77.2097,76.9582,77.0549,132030.0
2021-11-10 09:30:00,78.33,78.71,78.01,78.31,57020.0,75.7874,76.1551,75.4778,75.7681,57020.0
2021-11-10 09:35:00,78.29,78.39,77.71,78.0,34105.0,75.7487,75.8455,75.1876,75.4681,34105.0
2021-11-10 09:40:00,78.11,78.34,77.94,78.15,16412.0,75.5746,75.7971,75.4101,75.6133,16412.0
2021-11-10 09:45:00,78.22,78.25,77.9,78.0,24062.0,75.681,75.71,75.3714,75.4681,24062.0
2021-11-10 09:50:00,77.91,78.0,77.75,78.0,21242.0,75.3811,75.4681,75.2263,75.4681,21242.0
2021-11-10 09:55:00,77.97,78.08,77.87,78.05,23572.0,75.4391,75.5455,75.3424,75.5165,23572.0
2021-11-10 10:00:00,77.97,78.04,77.89,77.98,6388.0,75.4391,75.5068,75.3617,75.4488,6388.0
2021-11-10 10:05:00,78.0,78.05,77.79,77.94,18130.0,75.4681,75.5165,75.265,75.4101,18130.0
2021-11-10 10:10:00,77.9,77.93,77.69,77.78,20026.0,75.3714,75.4004,75.1682,75.2553,20026.0
2021-11-10 10:15:00,77.79,77.81,77.49,77.52,31841.0,75.265,75.2843,74.9747,75.0037,31841.0
2021-11-10 10:20:00,77.52,77.52,77.3,77.38,31836.0,75.0037,75.0037,74.7909,74.8683,31836.0
2021-11-10 10:25:00,77.35,77.47,77.13,77.22,20216.0,74.8392,74.9553,74.6264,74.7135,20216.0
2021-11-10 10:30:00,77.22,77.63,77.16,77.51,51007.0,74.7135,75.1101,74.6554,74.994,51007.0
2021-11-10 10:35:00,77.51,77.78,77.48,77.72,27907.0,74.994,75.2553,74.965,75.1972,27907.0
2021-11-10 10:40:00,77.73,77.82,77.51,77.74,28874.0,75.2069,75.294,74.994,75.2166,28874.0
2021-11-10 10:45:00,77.74,77.92,77.72,77.75,18320.0,75.2166,75.3907,75.1972,75.2263,18320.0
2021-11-10 10:50:00,77.75,77.87,77.61,77.62,45781.0,75.2263,75.3424,75.0908,75.1005,45781.0
2021-11-10 10:55:00,77.64,77.7,77.47,77.47,14846.0,75.1198,75.1779,74.9553,74.9553,14846.0
2021-11-10 11:00:00,77.45,77.61,77.41,77.54,13702.0,74.936,75.0908,74.8973,75.0231,13702.0
2021-11-10 11:05:00,77.56,77.63,77.49,77.49,16938.0,75.0424,75.1101,74.9747,74.9747,16938.0
2021-11-10 11:10:00,77.52,77.6,77.5,77.56,10096.0,75.0037,75.0811,74.9844,75.0424,10096.0
2021-11-10 11:15:00,77.56,77.59,77.39,77.41,18568.0,75.0424,75.0714,74.8779,74.8973,18568.0
2021-11-10 11:20:00,77.42,77.49,77.39,77.42,10294.0,74.907,74.9747,74.8779,74.907,10294.0
2021-11-10 11:25:00,77.42,77.45,77.38,77.41,21925.0,74.907,74.936,74.8683,74.8973,21925.0
2021-11-10 11:30:00,77.41,77.47,77.39,77.47,9557.0,74.8973,74.9553,74.8779,74.9553,9557.0
2021-11-10 11:35:00,77.46,77.46,77.35,77.35,14064.0,74.9457,74.9457,74.8392,74.8392,14064.0
2021-11-10 11:40:00,77.34,77.34,77.15,77.23,22636.0,74.8296,74.8296,74.6457,74.7231,22636.0
2021-11-10 11:45:00,77.23,77.33,77.2,77.32,13341.0,74.7231,74.8199,74.6941,74.8102,13341.0
2021-11-10 11:50:00,77.38,77.43,77.32,77.43,13051.0,74.8683,74.9166,74.8102,74.9166,13051.0
2021-11-10 11:55:00,77.42,77.43,77.22,77.24,20663.0,74.907,74.9166,74.7135,74.7328,20663.0
2021-11-10 12:00:00,77.23,77.29,77.21,77.21,30365.0,74.7231,74.7812,74.7038,74.7038,30365.0
2021-11-10 12:05:00,77.2,77.43,77.02,77.33,29925.0,74.6941,74.9166,74.5199,74.8199,29925.0
2021-11-10 12:10:00,77.32,77.45,77.25,77.27,10360.0,74.8102,74.936,74.7425,74.7618,10360.0
2021-11-10 12:15:00,77.27,77.32,77.27,77.31,2172.0,74.7618,74.8102,74.7618,74.8005,2172.0
2021-11-10 12:20:00,77.26,77.29,77.24,77.27,8305.0,74.7522,74.7812,74.7328,74.7618,8305.0
2021-11-10 12:25:00,77.27,77.29,77.25,77.26,6058.0,74.7618,74.7812,74.7425,74.7522,6058.0
2021-11-10 12:30:00,77.27,77.39,77.27,77.39,6728.0,74.7618,74.8779,74.7618,74.8779,6728.0
2021-11-10 12:35:00,77.4,77.44,77.36,77.39,14678.0,74.8876,74.9263,74.8489,74.8779,14678.0
2021-11-10 12:40:00,77.39,77.4,77.25,77.31,6957.0,74.8779,74.8876,74.7425,74.8005,6957.0
2021-11-10 12:45:00,77.29,77.31,77.24,77.31,10197.0,74.7812,74.8005,74.7328,74.8005,10197.0
2021-11-10 12:50:00,77.3,77.36,77.28,77.3,7580.0,74.7909,74.8489,74.7715,74.7909,7580.0
2021-11-10 12:55:00,77.31,77.33,77.25,77.28,6414.0,74.8005,74.8199,74.7425,74.7715,6414.0
2021-11-10 13:00:00,77.28,77.29,77.25,77.26,17020.0,74.7715,74.7812,74.7425,74.7522,17020.0
2021-11-10 13:05:00,77.25,77.25,77.07,77.11,27285.0,74.7425,74.7425,74.5683,74.607,27285.0
2021-11-10 13:10:00,77.12,77.14,76.93,76.94,19442.0,74.6167,74.6361,74.4329,74.4425,19442.0
2021-11-10 13:15:00,76.93,76.93,76.81,76.93,30215.0,74.4329,74.4329,74.3168,74.4329,30215.0
2021-11-10 13:20:00,76.91,76.91,76.65,76.72,29262.0,74.4135,74.4135,74.162,74.2297,29262.0
2021-11-10 13:25:00,76.73,76.88,76.67,76.76,30828.0,74.2394,74.3845,74.1813,74.2684,30828.0
2021-11-10 13:30:00,76.78,76.88,76.76,76.84,22274.0,74.2877,74.3845,74.2684,74.3458,22274.0
2021-11-10 13:35:00,76.84,76.85,76.74,76.77,15487.0,74.3458,74.3555,74.249,74.2781,15487.0
2021-11-10 13:40:00,76.76,76.79,76.69,76.76,38185.0,74.2684,74.2974,74.2007,74.2684,38185.0
2021-11-10 13:45:00,76.74,76.8,76.61,76.74,14099.0,74.249,74.3071,74.1233,74.249,14099.0
2021-11-10 13:50:00,76.72,76.75,76.67,76.73,11076.0,74.2297,74.2587,74.1813,74.2394,11076.0
2021-11-10 13:55:00,76.71,76.78,76.62,76.78,13495.0,74.22,74.2877,74.1329,74.2877,13495.0
2021-11-10 14:00:00,76.72,76.73,76.41,76.43,11767.0,74.2297,74.2394,73.9298,73.9491,11767.0
2021-11-10 14:05:00,76.43,76.65,76.42,76.62,19350.0,73.9491,74.162,73.9394,74.1329,19350.0
2021-11-10 14:10:00,76.62,76.62,76.42,76.43,9546.0,74.1329,74.1329,73.9394,73.9491,9546.0
2021-11-10 14:15:00,76.46,76.63,76.44,76.63,17707.0,73.9781,74.1426,73.9588,74.1426,17707.0
2021-11-10 14:20:00,76.6,76.6,76.44,76.44,8979.0,74.1136,74.1136,73.9588,73.9588,8979.0
2021-11-10 14:25:00,76.41,76.46,76.16,76.19,16530.0,73.9298,73.9781,73.6879,73.7169,16530.0
2021-11-10 14:30:00,76.2,76.28,76.15,76.18,23778.0,73.7266,73.804,73.6782,73.7072,23778.0
2021-11-10 14:35:00,76.17,76.3,76.13,76.2,26436.0,73.6975,73.8233,73.6588,73.7266,26436.0
2021-11-10 14:40:00,76.2,76.2,76.01,76.1,21594.0,73.7266,73.7266,73.5427,73.6298,21594.0
2021-11-10 14:45:00,76.12,76.16,76.03,76.15,22305.0,73.6492,73.6879,73.5621,73.6782,22305.0
2021-11-10 14:50:00,76.14,76.32,76.13,76.21,19623.0,73.6685,73.8427,73.6588,73.7362,19623.0
2021-11-10 14:55:00,76.24,76.26,76.15,76.15,15121.0,73.7653,73.7846,73.6782,73.6782,15121.0
2021-11-10 15:00:00,76.13,76.17,76.06,76.08,19293.0,73.6588,73.6975,73.5911,73.6105,19293.0
2021-11-10 15:05:00,76.06,76.17,76.06,76.14,27535.0,73.5911,73.6975,73.5911,73.6685,27535.0
2021-11-10 15:10:00,76.14,76.2,76.05,76.07,28850.0,73.6685,73.7266,73.5814,73.6008,28850.0
2021-11-10 15:15:00,76.05,76.19,76.03,76.17,50443.0,73.5814,73.7169,73.5621,73.6975,50443.0
2021-11-10 15:20:00,76.18,76.24,76.03,76.04,27863.0,73.7072,73.7653,73.5621,73.5718,27863.0
2021-11-10 15:25:00,76.05,76.19,76.05,76.13,41570.0,73.5814,73.7169,73.5814,73.6588,41570.0
2021-11-10 15:30:00,76.12,76.3,76.07,76.3,36554.0,73.6492,73.8233,73.6008,73.8233,36554.0
2021-11-10 15:35:00,76.3,76.43,76.24,76.25,303981.0,73.8233,73.9491,73.7653,73.7749,303981.0
2021-11-10 15:40:00,76.26,76.34,76.22,76.22,35555.0,73.7846,73.862,73.7459,73.7459,35555.0
2021-11-10 15:45:00,76.23,76.28,76.05,76.06,44814.0,73.7556,73.804,73.5814,73.5911,44814.0
2021-11-10 15:50:00,76.09,76.33,76.06,76.28,96349.0,73.6201,73.8523,73.5911,73.804,96349.0
2021-11-10 15:55:00,76.29,76.29,76.05,76.12,237290.0,73.8136,73.8136,73.5814,73.6492,237290.0
2021-11-11 09:30:00,76.97,77.17,76.5,76.85,38480.0,74.4716,74.6651,74.0168,74.3555,38480.0
2021-11-11 09:35:00,76.88,77.31,76.85,77.15,36549.0,74.3845,74.8005,74.3555,74.6457,36549.0
2021-11-11 09:40:00,77.18,77.98,77.18,77.91,84735.0,74.6748,75.4488,74.6748,75.3811,84735.0
2021-11-11 09:45:00,77.9,78.25,77.73,77.97,50046.0,75.3714,75.71,75.2069,75.4391,50046.0
2021-11-11 09:50:00,77.97,77.98,77.58,77.95,21121.0,75.4391,75.4488,75.0618,75.4198,21121.0
2021-11-11 09:55:00,77.95,78.0,77.84,77.97,27209.0,75.4198,75.4681,75.3133,75.4391,27209.0
2021-11-11 10:00:00,77.93,78.29,77.93,78.16,45468.0,75.4004,75.7487,75.4004,75.6229,45468.0
2021-11-11 10:05:00,78.13,78.17,77.91,77.96,41393.0,75.5939,75.6326,75.3811,75.4294,41393.0
2021-11-11 10:10:00,77.96,78.0,77.84,77.9,34228.0,75.4294,75.4681,75.3133,75.3714,34228.0
2021-11-11 10:15:00,77.95,78.07,77.87,77.96,89787.0,75.4198,75.5359,75.3424,75.4294,89787.0
2021-11-11 10:20:00,77.96,77.97,77.87,77.87,24792.0,75.4294,75.4391,75.3424,75.3424,24792.0
2021-11-11 10:25:00,77.86,77.86,77.67,77.78,43280.0,75.3327,75.3327,75.1489,75.2553,43280.0
2021-11-11 10:30:00,77.78,77.85,77.69,77.83,35455.0,75.2553,75.323,75.1682,75.3037,35455.0
2021-11-11 10:35:00,77.83,77.97,77.76,77.97,12800.0,75.3037,75.4391,75.2359,75.4391,12800.0
2021-11-11 10:40:00,77.99,78.06,77.88,78.0,23850.0,75.4585,75.5262,75.352,75.4681,23850.0
2021-11-11 10:45:00,78.03,78.1,77.94,77.94,19744.0,75.4972,75.5649,75.4101,75.4101,19744.0
2021-11-11 10:50:00,77.94,78.04,77.94,78.03,16820.0,75.4101,75.5068,75.4101,75.4972,16820.0
2021-11-11 10:55:00,78.03,78.06,77.95,78.05,16824.0,75.4972,75.5262,75.4198,75.5165,16824.0
2021-11-11 11:00:00,78.05,78.06,77.93,77.95,11314.0,75.5165,75.5262,75.4004,75.4198,11314.0
2021-11-11 11:05:00,77.95,78.04,77.93,77.99,18874.0,75.4198,75.5068,75.4004,75.4585,18874.0
2021-11-11 11:10:00,78.01,78.03,77.94,77.97,9309.0,75.4778,75.4972,75.4101,75.4391,9309.0
2021-11-11 11:15:00,78.0,78.21,78.0,78.21,6912.0,75.4681,75.6713,75.4681,75.6713,6912.0
2021-11-11 11:20:00,78.23,78.24,78.04,78.11,16298.0,75.6907,75.7003,75.5068,75.5746,16298.0
2021-11-11 11:25:00,78.11,78.15,78.05,78.06,9287.0,75.5746,75.6133,75.5165,75.5262,9287.0
2021-11-11 11:30:00,78.07,78.1,78.05,78.09,8558.0,75.5359,75.5649,75.5165,75.5552,8558.0
2021-11-11 11:35:00,78.08,78.16,78.07,78.16,5490.0,75.5455,75.6229,75.5359,75.6229,5490.0
2021-11-11 11:40:00,78.16,78.16,78.12,78.13,7184.0,75.6229,75.6229,75.5842,75.5939,7184.0
2021-11-11 11:45:00,78.14,78.18,78.11,78.16,11293.0,75.6036,75.6423,75.5746,75.6229,11293.0
2021-11-11 11:50:00,78.17,78.18,78.03,78.04,10249.0,75.6326,75.6423,75.4972,75.5068,10249.0
2021-11-11 11:55:00,78.04,78.13,78.04,78.09,12059.0,75.5068,75.5939,75.5068,75.5552,12059.0
2021-11-11 12:00:00,78.1,78.11,78.0,78.03,18850.0,75.5649,75.5746,75.4681,75.4972,18850.0
2021-11-11 12:05:00,78.03,78.1,77.98,77.99,14376.0,75.4972,75.5649,75.4488,75.4585,14376.0
2021-11-11 12:10:00,77.97,78.02,77.97,77.98,8201.0,75.4391,75.4875,75.4391,75.4488,8201.0
2021-11-11 12:15:00,77.97,77.99,77.91,77.97,12719.0,75.4391,75.4585,75.3811,75.4391,12719.0
2021-11-11 12:20:00,77.98,78.05,77.84,77.89,12500.0,75.4488,75.5165,75.3133,75.3617,12500.0
2021-11-11 12:25:00,77.91,77.92,77.8,77.86,17525.0,75.3811,75.3907,75.2746,75.3327,17525.0
2021-11-11 12:30:00,77.86,77.91,77.83,77.84,22245.0,75.3327,75.3811,75.3037,75.3133,22245.0
2021-11-11 12:35:00,77.84,77.89,77.83,77.88,23691.0,75.3133,75.3617,75.3037,75.352,23691.0
2021-11-11 12:40:00,77.89,77.9,77.77,77.82,28790.0,75.3617,75.3714,75.2456,75.294,28790.0
2021-11-11 12:45:00,77.84,77.94,77.82,77.9,19965.0,75.3133,75.4101,75.294,75.3714,19965.0
2021-11-11 12:50:00,77.91,77.93,77.86,77.87,8711.0,75.3811,75.4004,75.3327,75.3424,8711.0
2021-11-11 12:55:00,77.86,77.87,77.81,77.83,7893.0,75.3327,75.3424,75.2843,75.3037,7893.0
2021-11-11 13:00:00,77.81,77.83,77.74,77.78,12584.0,75.2843,75.3037,75.2166,75.2553,12584.0
2021-11-11 13:05:00,77.76,77.88,77.74,77.88,19061.0,75.2359,75.352,75.2166,75.352,19061.0
2021-11-11 13:10:00,77.88,77.91,77.84,77.84,10610.0,75.352,75.3811,75.3133,75.3133,10610.0
2021-11-11 13:15:00,77.84,77.87,77.82,77.87,8363.0,75.3133,75.3424,75.294,75.3424,8363.0
2021-11-11 13:20:00,77.87,77.91,77.77,77.77,13107.0,75.3424,75.3811,75.2456,75.2456,13107.0
2021-11-11 13:25:00,77.77,77.87,77.77,77.87,8776.0,75.2456,75.3424,75.2456,75.3424,8776.0
2021-11-11 13:30:00,77.88,77.91,77.85,77.9,11627.0,75.352,75.3811,75.323,75.3714,11627.0
2021-11-11 13:35:00,77.9,77.92,77.88,77.88,6690.0,75.3714,75.3907,75.352,75.352,6690.0
2021-11-11 13:40:00,77.89,77.91,77.87,77.87,6535.0,75.3617,75.3811,75.3424,75.3424,6535.0
2021-11-11 13:45:00,77.87,77.91,77.87,77.9,10835.0,75.3424,75.3811,75.3424,75.3714,10835.0
2021-11-11 13:50:00,77.89,77.91,77.85,77.91,8569.0,75.3617,75.3811,75.323,75.3811,8569.0
2021-11-11 13:55:00,77.9,77.92,77.87,77.9,6835.0,75.3714,75.3907,75.3424,75.3714,6835.0
2021-11-11 14:00:00,77.9,77.92,77.88,77.91,11128.0,75.3714,75.3907,75.352,75.3811,11128.0
2021-11-11 14:05:00,77.92,77.95,77.9,77.93,17113.0,75.3907,75.4198,75.3714,75.4004,17113.0
2021-11-11 14:10:00,77.93,77.93,77.89,77.91,7667.0,75.4004,75.4004,75.3617,75.3811,7667.0
2021-11-11 14:15:00,77.91,77.91,77.8,77.81,10743.0,75.3811,75.3811,75.2746,75.2843,10743.0
2021-11-11 14:20:00,77.82,77.87,77.81,77.86,6679.0,75.294,75.3424,75.2843,75.3327,6679.0
2021-11-11 14:25:00,77.86,77.88,77.8,77.82,12635.0,75.3327,75.352,75.2746,75.294,12635.0
2021-11-11 14:30:00,77.82,77.94,77.82,77.93,10643.0,75.294,75.4101,75.294,75.4004,10643.0
2021-11-11 14:35:00,77.93,78.09,77.93,78.06,10953.0,75.4004,75.5552,75.4004,75.5262,10953.0
2021-11-11 14:40:00,78.1,78.11,78.04,78.07,15195.0,75.5649,75.5746,75.5068,75.5359,15195.0
2021-11-11 14:45:00,78.1,78.11,78.05,78.06,10363.0,75.5649,75.5746,75.5165,75.5262,10363.0
2021-11-11 14:50:00,78.08,78.15,78.07,78.15,9941.0,75.5455,75.6133,75.5359,75.6133,9941.0
2021-11-11 14:55:00,78.15,78.17,78.13,78.15,6747.0,75.6133,75.6326,75.5939,75.6133,6747.0
2021-11-11 15:00:00,78.16,78.21,78.04,78.04,19547.0,75.6229,75.6713,75.5068,75.5068,19547.0
2021-11-11 15:05:00,78.04,78.18,78.03,78.12,5821.0,75.5068,75.6423,75.4972,75.5842,5821.0
2021-11-11 15:10:00,78.09,78.09,78.01,78.06,7512.0,75.5552,75.5552,75.4778,75.5262,7512.0
2021-11-11 15:15:00,78.04,78.25,78.04,78.25,27058.0,75.5068,75.71,75.5068,75.71,27058.0
2021-11-11 15:20:00,78.25,78.31,78.22,78.29,23714.0,75.71,75.7681,75.681,75.7487,23714.0
2021-11-11 15:25:00,78.29,78.36,78.22,78.32,20915.0,75.7487,75.8165,75.681,75.7778,20915.0
2021-11-11 15:30:00,78.31,78.34,78.13,78.14,28676.0,75.7681,75.7971,75.5939,75.6036,28676.0
2021-11-11 15:35:00,78.15,78.16,78.02,78.12,32023.0,75.6133,75.6229,75.4875,75.5842,32023.0
2021-11-11 15:40:00,78.13,78.19,78.08,78.09,30464.0,75.5939,75.652,75.5455,75.5552,30464.0
2021-11-11 15:45:00,78.09,78.12,78.02,78.02,39820.0,75.5552,75.5842,75.4875,75.4875,39820.0
2021-11-11 15:50:00,78.0,78.05,77.96,78.0,33231.0,75.4681,75.5165,75.4294,75.4681,33231.0
2021-11-11 15:55:00,77.99,78.18,77.99,78.1,154647.0,75.4585,75.6423,75.4585,75.5649,154647.0
2021-11-12 09:30:00,78.0,78.35,78.0,78.23,21314.0,75.607,75.9463,75.607,75.83,21314.0
2021-11-12 09:35:00,78.24,78.48,78.02,78.24,18169.0,75.8397,76.0723,75.6264,75.8397,18169.0
2021-11-12 09:40:00,78.17,78.28,78.0,78.15,22012.0,75.7718,75.8785,75.607,75.7524,22012.0
2021-11-12 09:45:00,78.16,78.2,78.02,78.1,5873.0,75.7621,75.8009,75.6264,75.704,5873.0
2021-11-12 09:50:00,78.1,78.28,78.05,78.28,17564.0,75.704,75.8785,75.6555,75.8785,17564.0
2021-11-12 09:55:00,78.28,78.52,78.21,78.28,19228.0,75.8785,76.1111,75.8106,75.8785,19228.0
2021-11-12 10:00:00,78.26,78.33,78.14,78.33,14785.0,75.8591,75.9269,75.7427,75.9269,14785.0
2021-11-12 10:05:00,78.28,78.5,78.25,78.5,9126.0,75.8785,76.0917,75.8494,76.0917,9126.0
2021-11-12 10:10:00,78.48,78.56,78.41,78.49,6593.0,76.0723,76.1499,76.0045,76.082,6593.0
2021-11-12 10:15:00,78.49,78.8,78.49,78.77,15964.0,76.082,76.3825,76.082,76.3534,15964.0
2021-11-12 10:20:00,78.79,78.79,78.61,78.7,18045.0,76.3728,76.3728,76.1983,76.2856,18045.0
2021-11-12 10:25:00,78.73,78.8,78.65,78.67,8397.0,76.3146,76.3825,76.2371,76.2565,8397.0
2021-11-12 10:30:00,78.69,78.71,78.61,78.64,7913.0,76.2759,76.2953,76.1983,76.2274,7913.0
2021-11-12 10:35:00,78.61,78.65,78.4,78.46,9762.0,76.1983,76.2371,75.9948,76.0529,9762.0
2021-11-12 10:40:00,78.48,78.48,78.28,78.38,6538.0,76.0723,76.0723,75.8785,75.9754,6538.0
2021-11-12 10:45:00,78.38,78.38,78.14,78.15,4745.0,75.9754,75.9754,75.7427,75.7524,4745.0
2021-11-12 10:50:00,78.15,78.15,78.06,78.11,4055.0,75.7524,75.7524,75.6652,75.7137,4055.0
2021-11-12 10:55:00,78.09,78.32,78.08,78.3,4031.0,75.6943,75.9172,75.6846,75.8978,4031.0
2021-11-12 11:00:00,78.31,78.8,78.31,78.8,29005.0,75.9075,76.3825,75.9075,76.3825,29005.0
2021-11-12 11:05:00,78.78,78.92,78.69,78.69,14247.0,76.3631,76.4988,76.2759,76.2759,14247.0
2021-11-12 11:10:00,78.7,78.75,78.63,78.63,4790.0,76.2856,76.334,76.2177,76.2177,4790.0
2021-11-12 11:15:00,78.63,78.71,78.56,78.67,11783.0,76.2177,76.2953,76.1499,76.2565,11783.0
2021-11-12 11:20:00,78.69,78.69,78.56,78.68,7556.0,76.2759,76.2759,76.1499,76.2662,7556.0
2021-11-12 11:25:00,78.65,78.65,78.48,78.52,7570.0,76.2371,76.2371,76.0723,76.1111,7570.0
2021-11-12 11:30:00,78.57,78.57,78.49,78.49,2335.0,76.1596,76.1596,76.082,76.082,2335.0
2021-11-12 11:35:00,78.53,78.56,78.45,78.45,3714.0,76.1208,76.1499,76.0432,76.0432,3714.0
2021-11-12 11:40:00,78.47,78.56,78.47,78.55,4708.0,76.0626,76.1499,76.0626,76.1402,4708.0
2021-11-12 11:45:00,78.55,78.63,78.55,78.61,4848.0,76.1402,76.2177,76.1402,76.1983,4848.0
2021-11-12 11:50:00,78.62,78.67,78.59,78.65,2325.0,76.208,76.2565,76.1789,76.2371,2325.0
2021-11-12 11:55:00,78.66,78.66,78.57,78.58,6754.0,76.2468,76.2468,76.1596,76.1692,6754.0
2021-11-12 12:00:00,78.6,78.71,78.6,78.71,2527.0,76.1886,76.2953,76.1886,76.2953,2527.0
2021-11-12 12:05:00,78.73,78.78,78.68,78.68,4321.0,76.3146,76.3631,76.2662,76.2662,4321.0
2021-11-12 12:10:00,78.68,78.68,78.65,78.68,2115.0,76.2662,76.2662,76.2371,76.2662,2115.0
2021-11-12 12:15:00,78.67,78.68,78.64,78.67,3525.0,76.2565,76.2662,76.2274,76.2565,3525.0
2021-11-12 12:20:00,78.68,78.7,78.67,78.7,5836.0,76.2662,76.2856,76.2565,76.2856,5836.0
2021-11-12 12:25:00,78.7,78.73,78.65,78.67,9670.0,76.2856,76.3146,76.2371,76.2565,9670.0
2021-11-12 12:30:00,78.67,78.69,78.57,78.63,8468.0,76.2565,76.2759,76.1596,76.2177,8468.0
2021-11-12 12:35:00,78.63,78.66,78.59,78.61,3061.0,76.2177,76.2468,76.1789,76.1983,3061.0
2021-11-12 12:40:00,78.61,78.67,78.6,78.62,4804.0,76.1983,76.2565,76.1886,76.208,4804.0
2021-11-12 12:45:00,78.63,78.64,78.59,78.6,2614.0,76.2177,76.2274,76.1789,76.1886,2614.0
2021-11-12 12:50:00,78.59,78.59,78.55,78.58,5462.0,76.1789,76.1789,76.1402,76.1692,5462.0
2021-11-12 12:55:00,78.57,78.57,78.48,78.5,4471.0,76.1596,76.1596,76.0723,76.0917,4471.0
2021-11-12 13:00:00,78.5,78.5,78.4,78.44,3096.0,76.0917,76.0917,75.9948,76.0335,3096.0
2021-11-12 13:05:00,78.44,78.46,78.38,78.41,9844.0,76.0335,76.0529,75.9754,76.0045,9844.0
2021-11-12 13:10:00,78.44,78.48,78.42,78.46,4970.0,76.0335,76.0723,76.0142,76.0529,4970.0
2021-11-12 13:15:00,78.45,78.55,78.34,78.48,43003.0,76.0432,76.1402,75.9366,76.0723,43003.0
2021-11-12 13:20:00,78.48,78.48,78.36,78.37,6178.0,76.0723,76.0723,75.956,75.9657,6178.0
2021-11-12 13:25:00,78.36,78.44,78.32,78.42,6502.0,75.956,76.0335,75.9172,76.0142,6502.0
2021-11-12 13:30:00,78.44,78.58,78.43,78.55,1800.0,76.0335,76.1692,76.0239,76.1402,1800.0
2021-11-12 13:35:00,78.55,78.58,78.5,78.51,5240.0,76.1402,76.1692,76.0917,76.1014,5240.0
2021-11-12 13:40:00,78.49,78.51,78.42,78.43,2515.0,76.082,76.1014,76.0142,76.0239,2515.0
2021-11-12 13:45:00,78.42,78.44,78.37,78.38,4242.0,76.0142,76.0335,75.9657,75.9754,4242.0
2021-11-12 13:50:00,78.38,78.42,78.37,78.42,2122.0,75.9754,76.0142,75.9657,76.0142,2122.0
2021-11-12 13:55:00,78.42,78.44,78.26,78.42,21040.0,76.0142,76.0335,75.8591,76.0142,21040.0
2021-11-12 14:00:00,78.42,78.47,78.42,78.43,8775.0,76.0142,76.0626,76.0142,76.0239,8775.0
2021-11-12 14:05:00,78.42,78.44,78.35,78.39,6087.0,76.0142,76.0335,75.9463,75.9851,6087.0
2021-11-12 14:10:00,78.39,78.43,78.32,78.36,6828.0,75.9851,76.0239,75.9172,75.956,6828.0
2021-11-12 14:15:00,78.39,78.44,78.38,78.44,2237.0,75.9851,76.0335,75.9754,76.0335,2237.0
2021-11-12 14:20:00,78.4,78.44,78.39,78.42,8952.0,75.9948,76.0335,75.9851,76.0142,8952.0
2021-11-12 14:25:00,78.42,78.44,78.38,78.4,2995.0,76.0142,76.0335,75.9754,75.9948,2995.0
2021-11-12 14:30:00,78.39,78.42,78.38,78.42,2001.0,75.9851,76.0142,75.9754,76.0142,2001.0
2021-11-12 14:35:00,78.39,78.44,78.38,78.43,4877.0,75.9851,76.0335,75.9754,76.0239,4877.0
2021-11-12 14:40:00,78.43,78.44,78.37,78.43,5439.0,76.0239,76.0335,75.9657,76.0239,5439.0
2021-11-12 14:45:00,78.43,78.63,78.43,78.61,5213.0,76.0239,76.2177,76.0239,76.1983,5213.0
2021-11-12 14:50:00,78.67,78.8,78.67,78.8,2900.0,76.2565,76.3825,76.2565,76.3825,2900.0
2021-11-12 14:55:00,78.78,78.78,78.69,78.69,7102.0,76.3631,76.3631,76.2759,76.2759,7102.0
2021-11-12 15:00:00,78.71,78.73,78.6,78.68,6398.0,76.2953,76.3146,76.1886,76.2662,6398.0
2021-11-12 15:05:00,78.71,78.84,78.68,78.84,7636.0,76.2953,76.4213,76.2662,76.4213,7636.0
2021-11-12 15:10:00,78.81,78.81,78.74,78.76,2799.0,76.3922,76.3922,76.3243,76.3437,2799.0
2021-11-12 15:15:00,78.78,78.79,78.61,78.71,6318.0,76.3631,76.3728,76.1983,76.2953,6318.0
2021-11-12 15:20:00,78.73,78.9,78.72,78.87,14417.0,76.3146,76.4794,76.305,76.4504,14417.0
2021-11-12 15:25:00,78.89,78.94,78.78,78.78,14127.0,76.4697,76.5182,76.3631,76.3631,14127.0
2021-11-12 15:30:00,78.78,78.88,78.78,78.83,11710.0,76.3631,76.46,76.3631,76.4116,11710.0
2021-11-12 15:35:00,78.84,78.9,78.76,78.77,16534.0,76.4213,76.4794,76.3437,76.3534,16534.0
2021-11-12 15:40:00,78.78,78.82,78.72,78.73,13573.0,76.3631,76.4019,76.305,76.3146,13573.0
2021-11-12 15:45:00,78.73,78.74,78.58,78.65,25218.0,76.3146,76.3243,76.1692,76.2371,25218.0
2021-11-12 15:50:00,78.63,78.74,78.62,78.7,22500.0,76.2177,76.3243,76.208,76.2856,22500.0
2021-11-12 15:55:00,78.7,78.84,78.67,78.81,76119.0,76.2856,76.4213,76.2565,76.3922,76119.0
2021-11-15 09:30:00,78.84,79.08,78.17,78.17,73684.0,76.4213,76.6539,75.7718,75.7718,73684.0
2021-11-15 09:35:00,78.23,78.62,78.23,78.47,11908.0,75.83,76.208,75.83,76.0626,11908.0
2021-11-15 09:40:00,78.51,78.63,78.22,78.59,14806.0,76.1014,76.2177,75.8203,76.1789,14806.0
2021-11-15 09:45:00,78.53,78.57,78.19,78.36,8107.0,76.1208,76.1596,75.7912,75.956,8107.0
2021-11-15 09:50:00,78.34,78.58,78.32,78.53,10458.0,75.9366,76.1692,75.9172,76.1208,10458.0
2021-11-15 09:55:00,78.44,78.68,78.39,78.68,6759.0,76.0335,76.2662,75.9851,76.2662,6759.0
2021-11-15 10:00:00,78.71,78.72,78.3,78.3,9351.0,76.2953,76.305,75.8978,75.8978,9351.0
2021-11-15 10:05:00,78.34,78.56,78.21,78.33,39885.0,75.9366,76.1499,75.8106,75.9269,39885.0
2021-11-15 10:10:00,78.33,78.46,78.19,78.33,12613.0,75.9269,76.0529,75.7912,75.9269,12613.0
2021-11-15 10:15:00,78.33,78.53,78.28,78.44,23948.0,75.9269,76.1208,75.8785,76.0335,23948.0
2021-11-15 10:20:00,78.44,78.5,78.35,78.35,2780.0,76.0335,76.0917,75.9463,75.9463,2780.0
2021-11-15 10:25:00,78.38,78.47,78.3,78.3,6691.0,75.9754,76.0626,75.8978,75.8978,6691.0
2021-11-15 10:30:00,78.33,78.34,78.16,78.27,7748.0,75.9269,75.9366,75.7621,75.8688,7748.0
2021-11-15 10:35:00,78.25,78.38,78.23,78.37,3555.0,75.8494,75.9754,75.83,75.9657,3555.0
2021-11-15 10:40:00,78.38,78.58,78.29,78.58,9127.0,75.9754,76.1692,75.8881,76.1692,9127.0
2021-11-15 10:45:00,78.6,78.71,78.48,78.71,11254.0,76.1886,76.2953,76.0723,76.2953,11254.0
2021-11-15 10:50:00,78.67,78.67,78.57,78.6,8178.0,76.2565,76.2565,76.1596,76.1886,8178.0
2021-11-15 10:55:00,78.6,78.67,78.6,78.67,11892.0,76.1886,76.2565,76.1886,76.2565,11892.0
2021-11-15 11:00:00,78.64,78.74,78.64,78.74,5899.0,76.2274,76.3243,76.2274,76.3243,5899.0
2021-11-15 11:05:00,78.72,78.78,78.68,78.78,6560.0,76.305,76.3631,76.2662,76.3631,6560.0
2021-11-15 11:10:00,78.75,78.75,78.65,78.67,10229.0,76.334,76.334,76.2371,76.2565,10229.0
2021-11-15 11:15:00,78.66,78.67,78.6,78.62,6902.0,76.2468,76.2565,76.1886,76.208,6902.0
2021-11-15 11:20:00,78.63,78.64,78.4,78.42,8388.0,76.2177,76.2274,75.9948,76.0142,8388.0
2021-11-15 11:25:00,78.42,78.42,78.23,78.34,9397.0,76.0142,76.0142,75.83,75.9366,9397.0
2021-11-15 11:30:00,78.38,78.44,78.32,78.36,5300.0,75.9754,76.0335,75.9172,75.956,5300.0
2021-11-15 11:35:00,78.37,78.4,78.19,78.2,19854.0,75.9657,75.9948,75.7912,75.8009,19854.0
2021-11-15 11:40:00,78.19,78.27,78.01,78.01,9412.0,75.7912,75.8688,75.6167,75.6167,9412.0
2021-11-15 11:45:00,78.0,78.05,77.96,78.0,10300.0,75.607,75.6555,75.5683,75.607,10300.0
2021-11-15 11:50:00,77.99,78.07,77.94,78.04,13070.0,75.5974,75.6749,75.5489,75.6458,13070.0
2021-11-15 11:55:00,78.04,78.07,78.0,78.07,4076.0,75.6458,75.6749,75.607,75.6749,4076.0
2021-11-15 12:00:00,78.06,78.08,78.05,78.06,1900.0,75.6652,75.6846,75.6555,75.6652,1900.0
2021-11-15 12:05:00,78.09,78.16,78.08,78.1,6167.0,75.6943,75.7621,75.6846,75.704,6167.0
2021-11-15 12:10:00,78.15,78.16,78.05,78.08,6794.0,75.7524,75.7621,75.6555,75.6846,6794.0
2021-11-15 12:15:00,78.09,78.11,78.01,78.01,2016.0,75.6943,75.7137,75.6167,75.6167,2016.0
2021-11-15 12:20:00,78.0,78.02,77.95,77.98,14234.0,75.607,75.6264,75.5586,75.5877,14234.0
2021-11-15 12:25:00,77.98,78.05,77.96,78.03,4592.0,75.5877,75.6555,75.5683,75.6361,4592.0
2021-11-15 12:30:00,78.05,78.13,78.05,78.11,9494.0,75.6555,75.7331,75.6555,75.7137,9494.0
2021-11-15 12:35:00,78.13,78.15,78.11,78.11,3073.0,75.7331,75.7524,75.7137,75.7137,3073.0
2021-11-15 12:40:00,78.12,78.13,78.07,78.12,5401.0,75.7234,75.7331,75.6749,75.7234,5401.0
2021-11-15 12:45:00,78.13,78.25,78.1,78.19,11527.0,75.7331,75.8494,75.704,75.7912,11527.0
2021-11-15 12:50:00,78.21,78.21,78.19,78.2,1119.0,75.8106,75.8106,75.7912,75.8009,1119.0
2021-11-15 12:55:00,78.2,78.22,78.2,78.2,3345.0,75.8009,75.8203,75.8009,75.8009,3345.0
2021-11-15 13:00:00,78.2,78.2,78.11,78.16,7073.0,75.8009,75.8009,75.7137,75.7621,7073.0
2021-11-15 13:05:00,78.17,78.17,78.14,78.16,4699.0,75.7718,75.7718,75.7427,75.7621,4699.0
2021-11-15 13:10:00,78.13,78.13,78.08,78.13,6790.0,75.7331,75.7331,75.6846,75.7331,6790.0
2021-11-15 13:15:00,78.13,78.19,78.11,78.11,3238.0,75.7331,75.7912,75.7137,75.7137,3238.0
2021-11-15 13:20:00,78.12,78.12,78.02,78.07,7174.0,75.7234,75.7234,75.6264,75.6749,7174.0
2021-11-15 13:25:00,78.07,78.09,78.05,78.09,2999.0,75.6749,75.6943,75.6555,75.6943,2999.0
2021-11-15 13:30:00,78.1,78.11,78.07,78.07,4250.0,75.704,75.7137,75.6749,75.6749,4250.0
2021-11-15 13:35:00,78.06,78.07,78.03,78.03,4471.0,75.6652,75.6749,75.6361,75.6361,4471.0
2021-11-15 13:40:00,78.04,78.04,77.98,77.98,6587.0,75.6458,75.6458,75.5877,75.5877,6587.0
2021-11-15 13:45:00,77.97,78.08,77.97,78.08,5808.0,75.578,75.6846,75.578,75.6846,5808.0
2021-11-15 13:50:00,78.04,78.05,77.98,77.99,7390.0,75.6458,75.6555,75.5877,75.5974,7390.0
2021-11-15 13:55:00,78.0,78.03,77.87,77.92,7791.0,75.607,75.6361,75.481,75.5295,7791.0
2021-11-15 14:00:00,77.92,77.92,77.86,77.92,26114.0,75.5295,75.5295,75.4713,75.5295,26114.0
2021-11-15 14:05:00,77.97,77.97,77.88,77.89,4548.0,75.578,75.578,75.4907,75.5004,4548.0
2021-11-15 14:10:00,77.89,77.99,77.89,77.97,4554.0,75.5004,75.5974,75.5004,75.578,4554.0
2021-11-15 14:15:00,77.97,77.99,77.9,77.94,6830.0,75.578,75.5974,75.5101,75.5489,6830.0
2021-11-15 14:20:00,77.94,78.02,77.91,78.01,6207.0,75.5489,75.6264,75.5198,75.6167,6207.0
2021-11-15 14:25:00,78.0,78.06,77.97,78.06,4768.0,75.607,75.6652,75.578,75.6652,4768.0
2021-11-15 14:30:00,78.04,78.06,77.99,78.01,12841.0,75.6458,75.6652,75.5974,75.6167,12841.0
2021-11-15 14:35:00,78.02,78.1,78.01,78.09,4138.0,75.6264,75.704,75.6167,75.6943,4138.0
2021-11-15 14:40:00,78.1,78.22,78.08,78.15,11697.0,75.704,75.8203,75.6846,75.7524,11697.0
2021-11-15 14:45:00,78.16,78.23,78.15,78.23,7087.0,75.7621,75.83,75.7524,75.83,7087.0
2021-11-15 14:50:00,78.25,78.25,78.13,78.13,5728.0,75.8494,75.8494,75.7331,75.7331,5728.0
2021-11-15 14:55:00,78.14,78.19,78.12,78.12,4257.0,75.7427,75.7912,75.7234,75.7234,4257.0
2021-11-15 15:00:00,78.15,78.16,78.07,78.09,12042.0,75.7524,75.7621,75.6749,75.6943,12042.0
2021-11-15 15:05:00,78.11,78.2,78.11,78.14,7809.0,75.7137,75.8009,75.7137,75.7427,7809.0
2021-11-15 15:10:00,78.15,78.15,78.0,78.04,11790.0,75.7524,75.7524,75.607,75.6458,11790.0
2021-11-15 15:15:00,78.06,78.17,78.04,78.13,7750.0,75.6652,75.7718,75.6458,75.7331,7750.0
2021-11-15 15:20:00,78.11,78.12,78.04,78.08,34771.0,75.7137,75.7234,75.6458,75.6846,34771.0
2021-11-15 15:25:00,78.05,78.13,78.05,78.08,9904.0,75.6555,75.7331,75.6555,75.6846,9904.0
2021-11-15 15:30:00,78.07,78.07,77.92,77.98,16364.0,75.6749,75.6749,75.5295,75.5877,16364.0
2021-11-15 15:35:00,77.97,77.97,77.8,77.8,19070.0,75.578,75.578,75.4132,75.4132,19070.0
2021-11-15 15:40:00,77.81,77.85,77.7,77.71,19521.0,75.4229,75.4616,75.3162,75.3259,19521.0
2021-11-15 15:45:00,77.71,77.74,77.6,77.63,25506.0,75.3259,75.355,75.2193,75.2484,25506.0
2021-11-15 15:50:00,77.64,77.74,77.6,77.74,38416.0,75.2581,75.355,75.2193,75.355,38416.0
2021-11-15 15:55:00,77.73,77.81,77.68,77.77,82463.0,75.3453,75.4229,75.2969,75.3841,82463.0
2021-11-16 09:30:00,77.03,77.37,76.99,77.25,46259.0,74.6668,74.9964,74.628,74.8801,46259.0
2021-11-16 09:35:00,77.26,77.52,77.14,77.23,17187.0,74.8897,75.1418,74.7734,74.8607,17187.0
2021-11-16 09:40:00,77.29,77.4,76.97,76.99,13823.0,74.9188,75.0255,74.6086,74.628,13823.0
2021-11-16 09:45:00,76.99,77.18,76.99,77.08,21447.0,74.628,74.8122,74.628,74.7153,21447.0
2021-11-16 09:50:00,77.12,77.41,76.99,77.35,21220.0,74.754,75.0351,74.628,74.977,21220.0
2021-11-16 09:55:00,77.36,77.5,77.23,77.33,20394.0,74.9867,75.1224,74.8607,74.9576,20394.0
2021-11-16 10:00:00,77.34,77.5,77.27,77.42,14032.0,74.9673,75.1224,74.8994,75.0448,14032.0
2021-11-16 10:05:00,77.38,77.43,77.3,77.32,8999.0,75.0061,75.0545,74.9285,74.9479,8999.0
2021-11-16 10:10:00,77.31,77.61,77.3,77.59,21547.0,74.9382,75.229,74.9285,75.2096,21547.0
2021-11-16 10:15:00,77.6,77.65,77.48,77.53,13149.0,75.2193,75.2678,75.103,75.1515,13149.0
2021-11-16 10:20:00,77.53,77.83,77.48,77.75,21330.0,75.1515,75.4423,75.103,75.3647,21330.0
2021-11-16 10:25:00,77.75,77.79,77.54,77.54,11766.0,75.3647,75.4035,75.1612,75.1612,11766.0
2021-11-16 10:30:00,77.55,77.68,77.54,77.68,14746.0,75.1708,75.2969,75.1612,75.2969,14746.0
2021-11-16 10:35:00,77.66,77.77,77.66,77.74,4228.0,75.2775,75.3841,75.2775,75.355,4228.0
2021-11-16 10:40:00,77.74,77.74,77.6,77.69,10441.0,75.355,75.355,75.2193,75.3066,10441.0
2021-11-16 10:45:00,77.68,77.71,77.56,77.58,8441.0,75.2969,75.3259,75.1805,75.1999,8441.0
2021-11-16 10:50:00,77.58,77.58,77.42,77.44,14210.0,75.1999,75.1999,75.0448,75.0642,14210.0
2021-11-16 10:55:00,77.47,77.68,77.47,77.66,7442.0,75.0933,75.2969,75.0933,75.2775,7442.0
2021-11-16 11:00:00,77.67,77.77,77.66,77.74,11131.0,75.2872,75.3841,75.2775,75.355,11131.0
2021-11-16 11:05:00,77.77,77.82,77.65,77.81,18551.0,75.3841,75.4326,75.2678,75.4229,18551.0
2021-11-16 11:10:00,77.84,77.88,77.78,77.81,11020.0,75.452,75.4907,75.3938,75.4229,11020.0
2021-11-16 11:15:00,77.83,77.88,77.75,77.77,15268.0,75.4423,75.4907,75.3647,75.3841,15268.0
2021-11-16 11:20:00,77.79,77.79,77.65,77.68,12896.0,75.4035,75.4035,75.2678,75.2969,12896.0
2021-11-16 11:25:00,77.69,77.74,77.64,77.73,13162.0,75.3066,75.355,75.2581,75.3453,13162.0
2021-11-16 11:30:00,77.73,77.74,77.65,77.73,7571.0,75.3453,75.355,75.2678,75.3453,7571.0
2021-11-16 11:35:00,77.73,78.1,77.73,78.06,73834.0,75.3453,75.704,75.3453,75.6652,73834.0
2021-11-16 11:40:00,78.06,78.06,77.8,77.84,10715.0,75.6652,75.6652,75.4132,75.452,10715.0
2021-11-16 11:45:00,77.88,77.98,77.86,77.95,8269.0,75.4907,75.5877,75.4713,75.5586,8269.0
2021-11-16 11:50:00,77.92,78.08,77.92,78.01,15442.0,75.5295,75.6846,75.5295,75.6167,15442.0
2021-11-16 11:55:00,78.01,78.04,77.97,78.01,4930.0,75.6167,75.6458,75.578,75.6167,4930.0
2021-11-16 12:00:00,77.98,78.08,77.97,78.05,4214.0,75.5877,75.6846,75.578,75.6555,4214.0
2021-11-16 12:05:00,78.03,78.14,78.02,78.06,10820.0,75.6361,75.7427,75.6264,75.6652,10820.0
2021-11-16 12:10:00,78.06,78.08,78.04,78.07,8896.0,75.6652,75.6846,75.6458,75.6749,8896.0
2021-11-16 12:15:00,78.09,78.21,78.09,78.11,14048.0,75.6943,75.8106,75.6943,75.7137,14048.0
2021-11-16 12:20:00,78.04,78.07,78.01,78.04,13556.0,75.6458,75.6749,75.6167,75.6458,13556.0
2021-11-16 12:25:00,78.05,78.07,77.94,78.03,4420.0,75.6555,75.6749,75.5489,75.6361,4420.0
2021-11-16 12:30:00,78.03,78.1,78.0,78.09,3316.0,75.6361,75.704,75.607,75.6943,3316.0
2021-11-16 12:35:00,78.1,78.21,78.07,78.16,6926.0,75.704,75.8106,75.6749,75.7621,6926.0
2021-11-16 12:40:00,78.11,78.12,78.02,78.04,16274.0,75.7137,75.7234,75.6264,75.6458,16274.0
2021-11-16 12:45:00,78.02,78.06,78.01,78.05,3877.0,75.6264,75.6652,75.6167,75.6555,3877.0
2021-11-16 12:50:00,78.05,78.05,78.0,78.03,5648.0,75.6555,75.6555,75.607,75.6361,5648.0
2021-11-16 12:55:00,78.06,78.15,78.05,78.15,4727.0,75.6652,75.7524,75.6555,75.7524,4727.0
2021-11-16 13:00:00,78.18,78.24,78.15,78.17,7047.0,75.7815,75.8397,75.7524,75.7718,7047.0
2021-11-16 13:05:00,78.2,78.38,78.17,78.38,6092.0,75.8009,75.9754,75.7718,75.9754,6092.0
2021-11-16 13:10:00,78.36,78.38,78.08,78.08,9724.0,75.956,75.9754,75.6846,75.6846,9724.0
2021-11-16 13:15:00,78.09,78.18,78.09,78.09,5612.0,75.6943,75.7815,75.6943,75.6943,5612.0
2021-11-16 13:20:00,78.09,78.12,78.06,78.09,6249.0,75.6943,75.7234,75.6652,75.6943,6249.0
2021-11-16 13:25:00,78.11,78.17,78.01,78.17,8624.0,75.7137,75.7718,75.6167,75.7718,8624.0
2021-11-16 13:30:00,78.15,78.17,78.11,78.11,7576.0,75.7524,75.7718,75.7137,75.7137,7576.0
2021-11-16 13:35:00,78.11,78.12,78.05,78.11,11610.0,75.7137,75.7234,75.6555,75.7137,11610.0
2021-11-16 13:40:00,78.13,78.18,78.09,78.18,7129.0,75.7331,75.7815,75.6943,75.7815,7129.0
2021-11-16 13:45:00,78.2,78.26,78.18,78.24,3731.0,75.8009,75.8591,75.7815,75.8397,3731.0
2021-11-16 13:50:00,78.24,78.27,78.11,78.2,10505.0,75.8397,75.8688,75.7137,75.8009,10505.0
2021-11-16 13:55:00,78.17,78.22,78.12,78.18,10965.0,75.7718,75.8203,75.7234,75.7815,10965.0
2021-11-16 14:00:00,78.17,78.17,78.03,78.03,14491.0,75.7718,75.7718,75.6361,75.6361,14491.0
2021-11-16 14:05:00,78.03,78.1,77.96,78.1,14507.0,75.6361,75.704,75.5683,75.704,14507.0
2021-11-16 14:10:00,78.11,78.11,78.0,78.05,7410.0,75.7137,75.7137,75.607,75.6555,7410.0
2021-11-16 14:15:00,78.04,78.05,77.93,77.93,8155.0,75.6458,75.6555,75.5392,75.5392,8155.0
2021-11-16 14:20:00,77.94,77.99,77.91,77.95,14100.0,75.5489,75.5974,75.5198,75.5586,14100.0
2021-11-16 14:25:00,77.95,78.02,77.95,77.98,12601.0,75.5586,75.6264,75.5586,75.5877,12601.0
2021-11-16 14:30:00,77.96,78.03,77.95,77.97,32706.0,75.5683,75.6361,75.5586,75.578,32706.0
2021-11-16 14:35:00,77.97,78.09,77.93,78.04,38186.0,75.578,75.6943,75.5392,75.6458,38186.0
2021-11-16 14:40:00,78.05,78.09,77.98,78.01,14314.0,75.6555,75.6943,75.5877,75.6167,14314.0
2021-11-16 14:45:00,78.01,78.06,77.94,78.01,15130.0,75.6167,75.6652,75.5489,75.6167,15130.0
2021-11-16 14:50:00,77.99,78.05,77.99,78.02,10701.0,75.5974,75.6555,75.5974,75.6264,10701.0
2021-11-16 14:55:00,78.01,78.05,78.0,78.04,7090.0,75.6167,75.6555,75.607,75.6458,7090.0
2021-11-16 15:00:00,78.04,78.11,78.01,78.07,10705.0,75.6458,75.7137,75.6167,75.6749,10705.0
2021-11-16 15:05:00,78.06,78.18,78.06,78.13,9163.0,75.6652,75.7815,75.6652,75.7331,9163.0
2021-11-16 15:10:00,78.13,78.25,78.1,78.25,15228.0,75.7331,75.8494,75.704,75.8494,15228.0
2021-11-16 15:15:00,78.26,78.26,78.18,78.18,10347.0,75.8591,75.8591,75.7815,75.7815,10347.0
2021-11-16 15:20:00,78.17,78.18,78.07,78.07,42199.0,75.7718,75.7815,75.6749,75.6749,42199.0
2021-11-16 15:25:00,78.09,78.11,77.92,77.93,14450.0,75.6943,75.7137,75.5295,75.5392,14450.0
2021-11-16 15:30:00,77.91,78.03,77.88,78.0,13450.0,75.5198,75.6361,75.4907,75.607,13450.0
2021-11-16 15:35:00,78.01,78.04,77.97,78.02,17845.0,75.6167,75.6458,75.578,75.6264,17845.0
2021-11-16 15:40:00,78.02,78.14,77.99,78.04,24629.0,75.6264,75.7427,75.5974,75.6458,24629.0
2021-11-16 15:45:00,78.07,78.09,77.89,77.9,28164.0,75.6749,75.6943,75.5004,75.5101,28164.0
2021-11-16 15:50:00,77.95,78.14,77.89,78.14,42780.0,75.5586,75.7427,75.5004,75.7427,42780.0
2021-11-16 15:55:00,78.14,78.19,78.04,78.17,196058.0,75.7427,75.7912,75.6458,75.7718,196058.0
2021-11-17 09:30:00,78.28,78.89,78.03,78.41,45601.0,75.8785,76.4697,75.6361,76.0045,45601.0
2021-11-17 09:35:00,78.39,78.58,78.06,78.36,11616.0,75.9851,76.1692,75.6652,75.956,11616.0
2021-11-17 09:40:00,78.28,78.28,77.88,78.05,22459.0,75.8785,75.8785,75.4907,75.6555,22459.0
2021-11-17 09:45:00,78.05,78.36,77.84,77.84,29220.0,75.6555,75.956,75.452,75.452,29220.0
2021-11-17 09:50:00,77.72,77.98,77.69,77.92,15801.0,75.3356,75.5877,75.3066,75.5295,15801.0
2021-11-17 09:55:00,77.9,78.19,77.89,77.99,22221.0,75.5101,75.7912,75.5004,75.5974,22221.0
2021-11-17 10:00:00,77.93,78.05,77.69,78.05,22857.0,75.5392,75.6555,75.3066,75.6555,22857.0
2021-11-17 10:05:00,78.11,78.15,77.99,78.11,33982.0,75.7137,75.7524,75.5974,75.7137,33982.0
2021-11-17 10:10:00,78.14,78.46,78.14,78.45,7253.0,75.7427,76.0529,75.7427,76.0432,7253.0
2021-11-17 10:15:00,78.43,78.6,78.31,78.31,26020.0,76.0239,76.1886,75.9075,75.9075,26020.0
2021-11-17 10:20:00,78.29,78.29,78.14,78.2,8037.0,75.8881,75.8881,75.7427,75.8009,8037.0
2021-11-17 10:25:00,78.26,78.5,78.26,78.4,19785.0,75.8591,76.0917,75.8591,75.9948,19785.0
2021-11-17 10:30:00,78.4,78.55,78.29,78.4,32692.0,75.9948,76.1402,75.8881,75.9948,32692.0
2021-11-17 10:35:00,78.42,78.67,78.42,78.6,39779.0,76.0142,76.2565,76.0142,76.1886,39779.0
2021-11-17 10:40:00,78.66,78.72,78.47,78.56,11990.0,76.2468,76.305,76.0626,76.1499,11990.0
2021-11-17 10:45:00,78.55,78.62,78.5,78.62,9204.0,76.1402,76.208,76.0917,76.208,9204.0
2021-11-17 10:50:00,78.62,78.64,78.55,78.59,11814.0,76.208,76.2274,76.1402,76.1789,11814.0
2021-11-17 10:55:00,78.6,78.75,78.5,78.72,12265.0,76.1886,76.334,76.0917,76.305,12265.0
2021-11-17 11:00:00,78.75,78.82,78.62,78.73,12495.0,76.334,76.4019,76.208,76.3146,12495.0
2021-11-17 11:05:00,78.75,78.86,78.75,78.86,16851.0,76.334,76.4407,76.334,76.4407,16851.0
2021-11-17 11:10:00,78.83,78.88,78.69,78.74,13886.0,76.4116,76.46,76.2759,76.3243,13886.0
2021-11-17 11:15:00,78.76,78.84,78.68,78.75,13973.0,76.3437,76.4213,76.2662,76.334,13973.0
2021-11-17 11:20:00,78.75,78.75,78.43,78.48,12019.0,76.334,76.334,76.0239,76.0723,12019.0
2021-11-17 11:25:00,78.48,78.54,78.41,78.48,7170.0,76.0723,76.1305,76.0045,76.0723,7170.0
2021-11-17 11:30:00,78.5,78.62,78.46,78.57,6883.0,76.0917,76.208,76.0529,76.1596,6883.0
2021-11-17 11:35:00,78.62,78.62,78.41,78.47,10050.0,76.208,76.208,76.0045,76.0626,10050.0
2021-11-17 11:40:00,78.51,78.72,78.47,78.66,22415.0,76.1014,76.305,76.0626,76.2468,22415.0
2021-11-17 11:45:00,78.6,78.64,78.57,78.63,6846.0,76.1886,76.2274,76.1596,76.2177,6846.0
2021-11-17 11:50:00,78.63,78.63,78.53,78.55,6981.0,76.2177,76.2177,76.1208,76.1402,6981.0
2021-11-17 11:55:00,78.58,78.69,78.53,78.64,3909.0,76.1692,76.2759,76.1208,76.2274,3909.0
2021-11-17 12:00:00,78.67,78.72,78.53,78.58,8389.0,76.2565,76.305,76.1208,76.1692,8389.0
2021-11-17 12:05:00,78.57,78.58,78.43,78.43,11570.0,76.1596,76.1692,76.0239,76.0239,11570.0
2021-11-17 12:10:00,78.43,78.48,78.43,78.44,6162.0,76.0239,76.0723,76.0239,76.0335,6162.0
2021-11-17 12:15:00,78.48,78.48,78.36,78.38,2971.0,76.0723,76.0723,75.956,75.9754,2971.0
2021-11-17 12:20:00,78.38,78.42,78.32,78.38,7855.0,75.9754,76.0142,75.9172,75.9754,7855.0
2021-11-17 12:25:00,78.32,78.33,78.2,78.22,6683.0,75.9172,75.9269,75.8009,75.8203,6683.0
2021-11-17 12:30:00,78.19,78.27,78.14,78.22,13301.0,75.7912,75.8688,75.7427,75.8203,13301.0
2021-11-17 12:35:00,78.27,78.35,78.27,78.34,3539.0,75.8688,75.9463,75.8688,75.9366,3539.0
2021-11-17 12:40:00,78.31,78.37,78.25,78.37,6470.0,75.9075,75.9657,75.8494,75.9657,6470.0
2021-11-17 12:45:00,78.35,78.48,78.31,78.4,24256.0,75.9463,76.0723,75.9075,75.9948,24256.0
2021-11-17 12:50:00,78.36,78.43,78.3,78.35,6896.0,75.956,76.0239,75.8978,75.9463,6896.0
2021-11-17 12:55:00,78.33,78.44,78.32,78.44,6628.0,75.9269,76.0335,75.9172,76.0335,6628.0
2021-11-17 13:00:00,78.47,78.47,78.36,78.38,7653.0,76.0626,76.0626,75.956,75.9754,7653.0
2021-11-17 13:05:00,78.38,78.44,78.36,78.38,6783.0,75.9754,76.0335,75.956,75.9754,6783.0
2021-11-17 13:10:00,78.38,78.39,78.31,78.35,4516.0,75.9754,75.9851,75.9075,75.9463,4516.0
2021-11-17 13:15:00,78.38,78.42,78.31,78.42,10666.0,75.9754,76.0142,75.9075,76.0142,10666.0
2021-11-17 13:20:00,78.42,78.47,78.38,78.42,10042.0,76.0142,76.0626,75.9754,76.0142,10042.0
2021-11-17 13:25:00,78.42,78.51,78.41,78.5,4966.0,76.0142,76.1014,76.0045,76.0917,4966.0
2021-11-17 13:30:00,78.51,78.52,78.43,78.46,10041.0,76.1014,76.1111,76.0239,76.0529,10041.0
2021-11-17 13:35:00,78.45,78.48,78.43,78.46,7271.0,76.0432,76.0723,76.0239,76.0529,7271.0
2021-11-17 13:40:00,78.47,78.5,78.44,78.44,10234.0,76.0626,76.0917,76.0335,76.0335,10234.0
2021-11-17 13:45:00,78.43,78.44,78.36,78.4,6455.0,76.0239,76.0335,75.956,75.9948,6455.0
2021-11-17 13:50:00,78.42,78.46,78.4,78.43,8243.0,76.0142,76.0529,75.9948,76.0239,8243.0
2021-11-17 13:55:00,78.45,78.5,78.38,78.47,17767.0,76.0432,76.0917,75.9754,76.0626,17767.0
2021-11-17 14:00:00,78.49,78.51,78.37,78.4,21091.0,76.082,76.1014,75.9657,75.9948,21091.0
2021-11-17 14:05:00,78.41,78.44,78.38,78.39,12053.0,76.0045,76.0335,75.9754,75.9851,12053.0
2021-11-17 14:10:00,78.4,78.41,78.24,78.25,6122.0,75.9948,76.0045,75.8397,75.8494,6122.0
2021-11-17 14:15:00,78.27,78.31,78.26,78.28,10474.0,75.8688,75.9075,75.8591,75.8785,10474.0
2021-11-17 14:20:00,78.27,78.27,78.18,78.24,7185.0,75.8688,75.8688,75.7815,75.8397,7185.0
2021-11-17 14:25:00,78.25,78.26,78.22,78.25,7475.0,75.8494,75.8591,75.8203,75.8494,7475.0
2021-11-17 14:30:00,78.23,78.33,78.22,78.31,5425.0,75.83,75.9269,75.8203,75.9075,5425.0
2021-11-17 14:35:00,78.33,78.38,78.32,78.34,9007.0,75.9269,75.9754,75.9172,75.9366,9007.0
2021-11-17 14:40:00,78.34,78.35,78.32,78.35,9816.0,75.9366,75.9463,75.9172,75.9463,9816.0
2021-11-17 14:45:00,78.35,78.4,78.34,78.38,6261.0,75.9463,75.9948,75.9366,75.9754,6261.0
2021-11-17 14:50:00,78.37,78.38,78.29,78.3,13757.0,75.9657,75.9754,75.8881,75.8978,13757.0
2021-11-17 14:55:00,78.3,78.3,78.22,78.28,3646.0,75.8978,75.8978,75.8203,75.8785,3646.0
2021-11-17 15:00:00,78.28,78.3,78.14,78.14,5737.0,75.8785,75.8978,75.7427,75.7427,5737.0
2021-11-17 15:05:00,78.17,78.22,78.14,78.19,9540.0,75.7718,75.8203,75.7427,75.7912,9540.0
2021-11-17 15:10:00,78.2,78.24,78.18,78.24,4596.0,75.8009,75.8397,75.7815,75.8397,4596.0
2021-11-17 15:15:00,78.26,78.37,78.26,78.35,21146.0,75.8591,75.9657,75.8591,75.9463,21146.0
2021-11-17 15:20:00,78.37,78.47,78.36,78.45,30347.0,75.9657,76.0626,75.956,76.0432,30347.0
2021-11-17 15:25:00,78.45,78.47,78.26,78.36,12495.0,76.0432,76.0626,75.8591,75.956,12495.0
2021-11-17 15:30:00,78.36,78.48,78.28,78.47,23448.0,75.956,76.0723,75.8785,76.0626,23448.0
2021-11-17 15:35:00,78.5,78.81,78.48,78.81,65804.0,76.0917,76.3922,76.0723,76.3922,65804.0
2021-11-17 15:40:00,78.79,78.96,78.75,78.94,65077.0,76.3728,76.5376,76.334,76.5182,65077.0
2021-11-17 15:45:00,78.93,78.93,78.66,78.66,23394.0,76.5085,76.5085,76.2468,76.2468,23394.0
2021-11-17 15:50:00,78.67,78.67,78.55,78.55,38391.0,76.2565,76.2565,76.1402,76.1402,38391.0
2021-11-17 15:55:00,78.57,78.61,78.45,78.46,73997.0,76.1596,76.1983,76.0432,76.0529,73997.0
2021-11-18 09:30:00,78.5,78.92,78.25,78.84,28879.0,76.0917,76.4988,75.8494,76.4213,28879.0
2021-11-18 09:35:00,78.72,78.84,78.56,78.7,13590.0,76.305,76.4213,76.1499,76.2856,13590.0
2021-11-18 09:40:00,78.84,78.84,78.61,78.65,9108.0,76.4213,76.4213,76.1983,76.2371,9108.0
2021-11-18 09:45:00,78.65,78.97,78.62,78.73,11321.0,76.2371,76.5473,76.208,76.3146,11321.0
2021-11-18 09:50:00,78.79,78.79,78.38,78.38,8424.0,76.3728,76.3728,75.9754,75.9754,8424.0
2021-11-18 09:55:00,78.44,78.46,78.28,78.46,5507.0,76.0335,76.0529,75.8785,76.0529,5507.0
2021-11-18 10:00:00,78.42,78.58,78.28,78.58,11432.0,76.0142,76.1692,75.8785,76.1692,11432.0
2021-11-18 10:05:00,78.5,78.68,78.5,78.63,5365.0,76.0917,76.2662,76.0917,76.2177,5365.0
2021-11-18 10:10:00,78.55,78.59,78.19,78.27,6381.0,76.1402,76.1789,75.7912,75.8688,6381.0
2021-11-18 10:15:00,78.28,78.28,78.06,78.06,5658.0,75.8785,75.8785,75.6652,75.6652,5658.0
2021-11-18 10:20:00,78.06,78.12,77.89,77.95,9733.0,75.6652,75.7234,75.5004,75.5586,9733.0
2021-11-18 10:25:00,77.93,78.09,77.91,78.05,8992.0,75.5392,75.6943,75.5198,75.6555,8992.0
2021-11-18 10:30:00,77.96,78.31,77.96,78.25,9318.0,75.5683,75.9075,75.5683,75.8494,9318.0
2021-11-18 10:35:00,78.21,78.45,78.21,78.42,5323.0,75.8106,76.0432,75.8106,76.0142,5323.0
2021-11-18 10:40:00,78.5,78.55,78.43,78.46,5547.0,76.0917,76.1402,76.0239,76.0529,5547.0
2021-11-18 10:45:00,78.53,78.62,78.5,78.54,5254.0,76.1208,76.208,76.0917,76.1305,5254.0
2021-11-18 10:50:00,78.57,78.66,78.5,78.6,6345.0,76.1596,76.2468,76.0917,76.1886,6345.0
2021-11-18 10:55:00,78.6,78.78,78.6,78.71,12764.0,76.1886,76.3631,76.1886,76.2953,12764.0
2021-11-18 11:00:00,78.69,78.76,78.63,78.68,6003.0,76.2759,76.3437,76.2177,76.2662,6003.0
2021-11-18 11:05:00,78.67,78.74,78.34,78.36,33339.0,76.2565,76.3243,75.9366,75.956,33339.0
2021-11-18 11:10:00,78.37,78.68,78.34,78.56,9300.0,75.9657,76.2662,75.9366,76.1499,9300.0
2021-11-18 11:15:00,78.52,78.78,78.49,78.72,10704.0,76.1111,76.3631,76.082,76.305,10704.0
2021-11-18 11:20:00,78.73,78.76,78.54,78.63,18280.0,76.3146,76.3437,76.1305,76.2177,18280.0
2021-11-18 11:25:00,78.62,78.67,78.49,78.61,6773.0,76.208,76.2565,76.082,76.1983,6773.0
2021-11-18 11:30:00,78.56,78.74,78.5,78.67,3743.0,76.1499,76.3243,76.0917,76.2565,3743.0
2021-11-18 11:35:00,78.66,78.8,78.65,78.75,5590.0,76.2468,76.3825,76.2371,76.334,5590.0
2021-11-18 11:40:00,78.75,78.79,78.69,78.78,5960.0,76.334,76.3728,76.2759,76.3631,5960.0
2021-11-18 11:45:00,78.79,78.85,78.62,78.7,29097.0,76.3728,76.431,76.208,76.2856,29097.0
2021-11-18 11:50:00,78.62,78.78,78.61,78.78,6585.0,76.208,76.3631,76.1983,76.3631,6585.0
2021-11-18 11:55:00,78.79,78.85,78.77,78.81,4868.0,76.3728,76.431,76.3534,76.3922,4868.0
2021-11-18 12:00:00,78.85,78.89,78.77,78.85,7299.0,76.431,76.4697,76.3534,76.431,7299.0
2021-11-18 12:05:00,78.88,78.94,78.84,78.91,9349.0,76.46,76.5182,76.4213,76.4891,9349.0
2021-11-18 12:10:00,78.91,79.05,78.86,78.97,29009.0,76.4891,76.6248,76.4407,76.5473,29009.0
2021-11-18 12:15:00,78.96,78.96,78.86,78.89,1649.0,76.5376,76.5376,76.4407,76.4697,1649.0
2021-11-18 12:20:00,78.88,78.99,78.8,78.96,5468.0,76.46,76.5667,76.3825,76.5376,5468.0
2021-11-18 12:25:00,79.0,79.04,78.91,78.96,30761.0,76.5764,76.6151,76.4891,76.5376,30761.0
2021-11-18 12:30:00,78.99,79.16,78.99,79.08,6080.0,76.5667,76.7315,76.5667,76.6539,6080.0
2021-11-18 12:35:00,79.05,79.07,79.03,79.06,1100.0,76.6248,76.6442,76.6054,76.6345,1100.0
2021-11-18 12:40:00,79.07,79.12,78.84,78.96,56297.0,76.6442,76.6927,76.4213,76.5376,56297.0
2021-11-18 12:45:00,78.95,78.95,78.7,78.7,6924.0,76.5279,76.5279,76.2856,76.2856,6924.0
2021-11-18 12:50:00,78.7,78.71,78.52,78.61,6922.0,76.2856,76.2953,76.1111,76.1983,6922.0
2021-11-18 12:55:00,78.59,78.62,78.48,78.51,6591.0,76.1789,76.208,76.0723,76.1014,6591.0
2021-11-18 13:00:00,78.48,78.54,78.45,78.5,15865.0,76.0723,76.1305,76.0432,76.0917,15865.0
2021-11-18 13:05:00,78.49,78.63,78.49,78.62,4907.0,76.082,76.2177,76.082,76.208,4907.0
2021-11-18 13:10:00,78.69,78.73,78.68,78.73,3433.0,76.2759,76.3146,76.2662,76.3146,3433.0
2021-11-18 13:15:00,78.7,78.8,78.66,78.66,7545.0,76.2856,76.3825,76.2468,76.2468,7545.0
2021-11-18 13:20:00,78.62,78.71,78.6,78.7,4478.0,76.208,76.2953,76.1886,76.2856,4478.0
2021-11-18 13:25:00,78.73,78.83,78.71,78.79,1133.0,76.3146,76.4116,76.2953,76.3728,1133.0
2021-11-18 13:30:00,78.83,78.83,78.59,78.6,5011.0,76.4116,76.4116,76.1789,76.1886,5011.0
2021-11-18 13:35:00,78.61,78.69,78.6,78.69,4374.0,76.1983,76.2759,76.1886,76.2759,4374.0
2021-11-18 13:40:00,78.69,78.79,78.65,78.79,7668.0,76.2759,76.3728,76.2371,76.3728,7668.0
2021-11-18 13:45:00,78.79,78.92,78.75,78.86,6776.0,76.3728,76.4988,76.334,76.4407,6776.0
2021-11-18 13:50:00,78.86,78.88,78.66,78.71,20067.0,76.4407,76.46,76.2468,76.2953,20067.0
2021-11-18 13:55:00,78.75,78.81,78.73,78.81,3569.0,76.334,76.3922,76.3146,76.3922,3569.0
2021-11-18 14:00:00,78.77,78.9,78.71,78.89,4608.0,76.3534,76.4794,76.2953,76.4697,4608.0
2021-11-18 14:05:00,78.87,78.89,78.74,78.74,15167.0,76.4504,76.4697,76.3243,76.3243,15167.0
2021-11-18 14:10:00,78.74,78.75,78.73,78.75,600.0,76.3243,76.334,76.3146,76.334,600.0
2021-11-18 14:15:00,78.74,78.81,78.68,78.77,11041.0,76.3243,76.3922,76.2662,76.3534,11041.0
2021-11-18 14:20:00,78.8,78.86,78.77,78.78,6207.0,76.3825,76.4407,76.3534,76.3631,6207.0
2021-11-18 14:25:00,78.78,78.78,78.67,78.69,14650.0,76.3631,76.3631,76.2565,76.2759,14650.0
2021-11-18 14:30:00,78.7,78.82,78.68,78.81,5949.0,76.2856,76.4019,76.2662,76.3922,5949.0
2021-11-18 14:35:00,78.84,78.87,78.76,78.78,6707.0,76.4213,76.4504,76.3437,76.3631,6707.0
2021-11-18 14:40:00,78.77,78.88,78.74,78.86,6922.0,76.3534,76.46,76.3243,76.4407,6922.0
2021-11-18 14:45:00,78.86,78.9,78.81,78.9,2886.0,76.4407,76.4794,76.3922,76.4794,2886.0
2021-11-18 14:50:00,78.9,78.9,78.83,78.85,6626.0,76.4794,76.4794,76.4116,76.431,6626.0
2021-11-18 14:55:00,78.81,78.88,78.81,78.88,3454.0,76.3922,76.46,76.3922,76.46,3454.0
2021-11-18 15:00:00,78.87,78.92,78.82,78.92,3067.0,76.4504,76.4988,76.4019,76.4988,3067.0
2021-11-18 15:05:00,78.95,79.0,78.9,78.92,16293.0,76.5279,76.5764,76.4794,76.4988,16293.0
2021-11-18 15:10:00,78.87,78.87,78.63,78.63,14201.0,76.4504,76.4504,76.2177,76.2177,14201.0
2021-11-18 15:15:00,78.61,78.64,78.47,78.56,22672.0,76.1983,76.2274,76.0626,76.1499,22672.0
2021-11-18 15:20:00,78.52,78.56,78.43,78.43,15816.0,76.1111,76.1499,76.0239,76.0239,15816.0
2021-11-18 15:25:00,78.43,78.62,78.42,78.56,16585.0,76.0239,76.208,76.0142,76.1499,16585.0
2021-11-18 15:30:00,78.57,78.57,78.45,78.5,23970.0,76.1596,76.1596,76.0432,76.0917,23970.0
2021-11-18 15:35:00,78.5,78.69,78.49,78.62,20691.0,76.0917,76.2759,76.082,76.208,20691.0
2021-11-18 15:40:00,78.62,78.62,78.37,78.4,38249.0,76.208,76.208,75.9657,75.9948,38249.0
2021-11-18 15:45:00,78.42,78.53,78.4,78.5,29672.0,76.0142,76.1208,75.9948,76.0917,29672.0
2021-11-18 15:50:00,78.51,78.69,78.51,78.62,36933.0,76.1014,76.2759,76.1014,76.208,36933.0
2021-11-18 15:55:00,78.61,78.66,78.39,78.43,135826.0,76.1983,76.2468,75.9851,76.0239,135826.0
2021-11-19 09:30:00,78.65,78.85,78.15,78.25,39493.0,76.2371,76.431,75.7524,75.8494,39493.0
2021-11-19 09:35:00,78.37,78.37,77.94,78.02,28635.0,75.9657,75.9657,75.5489,75.6264,28635.0
2021-11-19 09:40:00,78.09,78.18,77.93,78.14,8304.0,75.6943,75.7815,75.5392,75.7427,8304.0
2021-11-19 09:45:00,78.2,78.2,77.6,77.63,16394.0,75.8009,75.8009,75.2193,75.2484,16394.0
2021-11-19 09:50:00,77.73,77.74,77.39,77.49,14724.0,75.3453,75.355,75.0158,75.1127,14724.0
2021-11-19 09:55:00,77.44,77.6,77.29,77.54,15171.0,75.0642,75.2193,74.9188,75.1612,15171.0
2021-11-19 10:00:00,77.35,77.6,77.32,77.41,22209.0,74.977,75.2193,74.9479,75.0351,22209.0
2021-11-19 10:05:00,77.52,77.58,77.37,77.4,21234.0,75.1418,75.1999,74.9964,75.0255,21234.0
2021-11-19 10:10:00,77.37,77.5,77.19,77.23,32095.0,74.9964,75.1224,74.8219,74.8607,32095.0
2021-11-19 10:15:00,77.25,77.29,77.06,77.29,19140.0,74.8801,74.9188,74.6959,74.9188,19140.0
2021-11-19 10:20:00,77.22,77.51,77.22,77.32,32606.0,74.851,75.1321,74.851,74.9479,32606.0
2021-11-19 10:25:00,77.32,77.36,77.18,77.28,12639.0,74.9479,74.9867,74.8122,74.9091,12639.0
2021-11-19 10:30:00,77.25,77.51,77.25,77.46,16427.0,74.8801,75.1321,74.8801,75.0836,16427.0
2021-11-19 10:35:00,77.48,77.54,77.39,77.48,13380.0,75.103,75.1612,75.0158,75.103,13380.0
2021-11-19 10:40:00,77.49,77.61,77.41,77.61,6900.0,75.1127,75.229,75.0351,75.229,6900.0
2021-11-19 10:45:00,77.6,77.67,77.55,77.67,8335.0,75.2193,75.2872,75.1708,75.2872,8335.0
2021-11-19 10:50:00,77.67,77.71,77.49,77.52,7900.0,75.2872,75.3259,75.1127,75.1418,7900.0
2021-11-19 10:55:00,77.54,77.59,77.48,77.54,8491.0,75.1612,75.2096,75.103,75.1612,8491.0
2021-11-19 11:00:00,77.55,77.66,77.52,77.63,7233.0,75.1708,75.2775,75.1418,75.2484,7233.0
2021-11-19 11:05:00,77.63,77.64,77.47,77.5,9642.0,75.2484,75.2581,75.0933,75.1224,9642.0
2021-11-19 11:10:00,77.49,77.52,77.43,77.52,12180.0,75.1127,75.1418,75.0545,75.1418,12180.0
2021-11-19 11:15:00,77.51,77.75,77.51,77.75,10267.0,75.1321,75.3647,75.1321,75.3647,10267.0
2021-11-19 11:20:00,77.73,77.86,77.67,77.77,33444.0,75.3453,75.4713,75.2872,75.3841,33444.0
2021-11-19 11:25:00,77.77,77.81,77.54,77.54,7702.0,75.3841,75.4229,75.1612,75.1612,7702.0
2021-11-19 11:30:00,77.54,77.74,77.54,77.74,6927.0,75.1612,75.355,75.1612,75.355,6927.0
2021-11-19 11:35:00,77.74,77.85,77.72,77.74,16141.0,75.355,75.4616,75.3356,75.355,16141.0
2021-11-19 11:40:00,77.75,77.81,77.71,77.79,9996.0,75.3647,75.4229,75.3259,75.4035,9996.0
2021-11-19 11:45:00,77.78,77.81,77.65,77.65,9255.0,75.3938,75.4229,75.2678,75.2678,9255.0
2021-11-19 11:50:00,77.66,77.71,77.53,77.56,12299.0,75.2775,75.3259,75.1515,75.1805,12299.0
2021-11-19 11:55:00,77.57,77.71,77.57,77.67,5792.0,75.1902,75.3259,75.1902,75.2872,5792.0
2021-11-19 12:00:00,77.67,77.91,77.66,77.91,17628.0,75.2872,75.5198,75.2775,75.5198,17628.0
2021-11-19 12:05:00,77.91,77.95,77.72,77.77,9071.0,75.5198,75.5586,75.3356,75.3841,9071.0
2021-11-19 12:10:00,77.8,77.97,77.78,77.89,5569.0,75.4132,75.578,75.3938,75.5004,5569.0
2021-11-19 12:15:00,77.94,77.98,77.9,77.92,3821.0,75.5489,75.5877,75.5101,75.5295,3821.0
2021-11-19 12:20:00,77.94,78.17,77.94,78.17,8498.0,75.5489,75.7718,75.5489,75.7718,8498.0
2021-11-19 12:25:00,78.19,78.19,78.1,78.18,3347.0,75.7912,75.7912,75.704,75.7815,3347.0
2021-11-19 12:30:00,78.19,78.39,78.15,78.39,7404.0,75.7912,75.9851,75.7524,75.9851,7404.0
2021-11-19 12:35:00,78.4,78.46,78.33,78.45,2560.0,75.9948,76.0529,75.9269,76.0432,2560.0
2021-11-19 12:40:00,78.45,78.53,78.42,78.53,9470.0,76.0432,76.1208,76.0142,76.1208,9470.0
2021-11-19 12:45:00,78.51,78.52,78.39,78.41,5807.0,76.1014,76.1111,75.9851,76.0045,5807.0
2021-11-19 12:50:00,78.41,78.48,78.41,78.48,3654.0,76.0045,76.0723,76.0045,76.0723,3654.0
2021-11-19 12:55:00,78.47,78.5,78.38,78.38,7118.0,76.0626,76.0917,75.9754,75.9754,7118.0
2021-11-19 13:00:00,78.4,78.41,78.34,78.37,5597.0,75.9948,76.0045,75.9366,75.9657,5597.0
2021-11-19 13:05:00,78.37,78.46,78.37,78.42,13018.0,75.9657,76.0529,75.9657,76.0142,13018.0
2021-11-19 13:10:00,78.45,78.45,78.26,78.3,5131.0,76.0432,76.0432,75.8591,75.8978,5131.0
2021-11-19 13:15:00,78.34,78.38,78.28,78.33,3537.0,75.9366,75.9754,75.8785,75.9269,3537.0
2021-11-19 13:20:00,78.31,78.38,78.28,78.34,7311.0,75.9075,75.9754,75.8785,75.9366,7311.0
2021-11-19 13:25:00,78.35,78.36,78.22,78.28,9122.0,75.9463,75.956,75.8203,75.8785,9122.0
2021-11-19 13:30:00,78.26,78.26,78.15,78.19,4011.0,75.8591,75.8591,75.7524,75.7912,4011.0
2021-11-19 13:35:00,78.19,78.23,78.15,78.16,5675.0,75.7912,75.83,75.7524,75.7621,5675.0
2021-11-19 13:40:00,78.14,78.17,78.07,78.07,19228.0,75.7427,75.7718,75.6749,75.6749,19228.0
2021-11-19 13:45:00,78.09,78.17,78.07,78.17,9656.0,75.6943,75.7718,75.6749,75.7718,9656.0
2021-11-19 13:50:00,78.16,78.28,78.15,78.28,5415.0,75.7621,75.8785,75.7524,75.8785,5415.0
2021-11-19 13:55:00,78.26,78.31,78.22,78.31,5488.0,75.8591,75.9075,75.8203,75.9075,5488.0
2021-11-19 14:00:00,78.31,78.36,78.28,78.33,9292.0,75.9075,75.956,75.8785,75.9269,9292.0
2021-11-19 14:05:00,78.35,78.35,78.29,78.32,6254.0,75.9463,75.9463,75.8881,75.9172,6254.0
2021-11-19 14:10:00,78.3,78.38,78.28,78.38,6783.0,75.8978,75.9754,75.8785,75.9754,6783.0
2021-11-19 14:15:00,78.36,78.41,78.34,78.4,6938.0,75.956,76.0045,75.9366,75.9948,6938.0
2021-11-19 14:20:00,78.36,78.47,78.36,78.44,5036.0,75.956,76.0626,75.956,76.0335,5036.0
2021-11-19 14:25:00,78.42,78.45,78.4,78.44,5371.0,76.0142,76.0432,75.9948,76.0335,5371.0
2021-11-19 14:30:00,78.47,78.5,78.36,78.39,6347.0,76.0626,76.0917,75.956,75.9851,6347.0
2021-11-19 14:35:00,78.39,78.4,78.3,78.37,8744.0,75.9851,75.9948,75.8978,75.9657,8744.0
2021-11-19 14:40:00,78.37,78.43,78.37,78.42,8807.0,75.9657,76.0239,75.9657,76.0142,8807.0
2021-11-19 14:45:00,78.42,78.42,78.31,78.39,7647.0,76.0142,76.0142,75.9075,75.9851,7647.0
2021-11-19 14:50:00,78.39,78.49,78.38,78.46,7743.0,75.9851,76.082,75.9754,76.0529,7743.0
2021-11-19 14:55:00,78.45,78.5,78.44,78.47,4753.0,76.0432,76.0917,76.0335,76.0626,4753.0
2021-11-19 15:00:00,78.45,78.48,78.41,78.42,30626.0,76.0432,76.0723,76.0045,76.0142,30626.0
2021-11-19 15:05:00,78.42,78.46,78.41,78.44,5731.0,76.0142,76.0529,76.0045,76.0335,5731.0
2021-11-19 15:10:00,78.44,78.45,78.36,78.39,8286.0,76.0335,76.0432,75.956,75.9851,8286.0
2021-11-19 15:15:00,78.45,78.45,78.28,78.31,6061.0,76.0432,76.0432,75.8785,75.9075,6061.0
2021-11-19 15:20:00,78.33,78.4,78.21,78.38,24526.0,75.9269,75.9948,75.8106,75.9754,24526.0
2021-11-19 15:25:00,78.39,78.45,78.36,78.42,8750.0,75.9851,76.0432,75.956,76.0142,8750.0
2021-11-19 15:30:00,78.44,78.5,78.42,78.48,16945.0,76.0335,76.0917,76.0142,76.0723,16945.0
2021-11-19 15:35:00,78.49,78.54,78.48,78.49,15713.0,76.082,76.1305,76.0723,76.082,15713.0
2021-11-19 15:40:00,78.5,78.54,78.44,78.48,18929.0,76.0917,76.1305,76.0335,76.0723,18929.0
2021-11-19 15:45:00,78.46,78.51,78.42,78.49,25063.0,76.0529,76.1014,76.0142,76.082,25063.0
2021-11-19 15:50:00,78.51,78.55,78.42,78.45,24911.0,76.1014,76.1402,76.0142,76.0432,24911.0
2021-11-19 15:55:00,78.45,78.47,78.23,78.32,123649.0,76.0432,76.0626,75.83,75.9172,123649.0
2021-11-22 09:30:00,78.75,79.42,78.52,79.41,50144.0,76.334,76.9835,76.1111,76.9738,50144.0
2021-11-22 09:35:00,79.41,79.46,79.07,79.23,13862.0,76.9738,77.0223,76.6442,76.7993,13862.0
2021-11-22 09:40:00,79.33,79.35,78.86,79.0,23709.0,76.8962,76.9156,76.4407,76.5764,23709.0
2021-11-22 09:45:00,79.08,79.61,79.05,79.51,15624.0,76.6539,77.1677,76.6248,77.0707,15624.0
2021-11-22 09:50:00,79.53,79.69,79.33,79.57,13783.0,77.0901,77.2452,76.8962,77.1289,13783.0
2021-11-22 09:55:00,79.65,79.78,79.52,79.52,32094.0,77.2064,77.3324,77.0804,77.0804,32094.0
2021-11-22 10:00:00,79.57,79.89,79.53,79.67,20482.0,77.1289,77.4391,77.0901,77.2258,20482.0
2021-11-22 10:05:00,79.71,79.74,79.37,79.39,8432.0,77.2646,77.2937,76.935,76.9544,8432.0
2021-11-22 10:10:00,79.41,79.5,79.31,79.41,12288.0,76.9738,77.061,76.8769,76.9738,12288.0
2021-11-22 10:15:00,79.34,79.56,79.33,79.53,9077.0,76.9059,77.1192,76.8962,77.0901,9077.0
2021-11-22 10:20:00,79.5,79.56,79.36,79.41,9996.0,77.061,77.1192,76.9253,76.9738,9996.0
2021-11-22 10:25:00,79.4,79.4,79.18,79.23,15685.0,76.9641,76.9641,76.7508,76.7993,15685.0
2021-11-22 10:30:00,79.23,79.33,79.14,79.29,9701.0,76.7993,76.8962,76.7121,76.8575,9701.0
2021-11-22 10:35:00,79.36,79.4,79.25,79.4,5909.0,76.9253,76.9641,76.8187,76.9641,5909.0
2021-11-22 10:40:00,79.38,79.43,79.32,79.4,8456.0,76.9447,76.9932,76.8865,76.9641,8456.0
2021-11-22 10:45:00,79.39,79.39,79.16,79.3,12720.0,76.9544,76.9544,76.7315,76.8672,12720.0
2021-11-22 10:50:00,79.35,79.44,79.3,79.39,3809.0,76.9156,77.0029,76.8672,76.9544,3809.0
2021-11-22 10:55:00,79.37,79.51,79.36,79.5,5926.0,76.935,77.0707,76.9253,77.061,5926.0
2021-11-22 11:00:00,79.51,79.58,79.2,79.28,13704.0,77.0707,77.1386,76.7702,76.8478,13704.0
2021-11-22 11:05:00,79.31,79.32,79.13,79.16,13193.0,76.8769,76.8865,76.7024,76.7315,13193.0
2021-11-22 11:10:00,79.16,79.26,78.97,79.09,11342.0,76.7315,76.8284,76.5473,76.6636,11342.0
2021-11-22 11:15:00,79.05,79.26,79.04,79.26,5987.0,76.6248,76.8284,76.6151,76.8284,5987.0
2021-11-22 11:20:00,79.22,79.24,79.11,79.2,7229.0,76.7896,76.809,76.683,76.7702,7229.0
2021-11-22 11:25:00,79.19,79.24,78.8,78.81,74345.0,76.7605,76.809,76.3825,76.3922,74345.0
2021-11-22 11:30:00,78.85,78.95,78.68,78.68,5809.0,76.431,76.5279,76.2662,76.2662,5809.0
2021-11-22 11:35:00,78.69,78.91,78.64,78.86,11909.0,76.2759,76.4891,76.2274,76.4407,11909.0
2021-11-22 11:40:00,78.8,78.83,78.62,78.68,35654.0,76.3825,76.4116,76.208,76.2662,35654.0
2021-11-22 11:45:00,78.68,78.69,78.26,78.34,12603.0,76.2662,76.2759,75.8591,75.9366,12603.0
2021-11-22 11:50:00,78.29,78.29,77.97,78.12,8938.0,75.8881,75.8881,75.578,75.7234,8938.0
2021-11-22 11:55:00,78.06,78.1,77.8,77.92,17401.0,75.6652,75.704,75.4132,75.5295,17401.0
2021-11-22 12:00:00,77.92,78.01,77.65,77.8,19391.0,75.5295,75.6167,75.2678,75.4132,19391.0
2021-11-22 12:05:00,77.81,77.81,77.61,77.69,14510.0,75.4229,75.4229,75.229,75.3066,14510.0
2021-11-22 12:10:00,77.56,77.96,77.56,77.96,9465.0,75.1805,75.5683,75.1805,75.5683,9465.0
2021-11-22 12:15:00,77.93,77.98,77.67,77.75,6848.0,75.5392,75.5877,75.2872,75.3647,6848.0
2021-11-22 12:20:00,77.75,77.85,77.66,77.77,7779.0,75.3647,75.4616,75.2775,75.3841,7779.0
2021-11-22 12:25:00,77.77,78.11,77.75,78.09,5393.0,75.3841,75.7137,75.3647,75.6943,5393.0
2021-11-22 12:30:00,78.1,78.27,78.04,78.22,13226.0,75.704,75.8688,75.6458,75.8203,13226.0
2021-11-22 12:35:00,78.28,78.33,78.18,78.29,7288.0,75.8785,75.9269,75.7815,75.8881,7288.0
2021-11-22 12:40:00,78.33,78.45,78.33,78.36,4098.0,75.9269,76.0432,75.9269,75.956,4098.0
2021-11-22 12:45:00,78.4,78.4,78.26,78.31,2183.0,75.9948,75.9948,75.8591,75.9075,2183.0
2021-11-22 12:50:00,78.27,78.38,78.22,78.38,6212.0,75.8688,75.9754,75.8203,75.9754,6212.0
2021-11-22 12:55:00,78.32,78.44,78.3,78.44,4126.0,75.9172,76.0335,75.8978,76.0335,4126.0
2021-11-22 13:00:00,78.38,78.45,78.25,78.45,6312.0,75.9754,76.0432,75.8494,76.0432,6312.0
2021-11-22 13:05:00,78.45,78.5,78.34,78.34,5940.0,76.0432,76.0917,75.9366,75.9366,5940.0
2021-11-22 13:10:00,78.34,78.47,78.34,78.39,6963.0,75.9366,76.0626,75.9366,75.9851,6963.0
2021-11-22 13:15:00,78.4,78.47,78.39,78.44,1411.0,75.9948,76.0626,75.9851,76.0335,1411.0
2021-11-22 13:20:00,78.44,78.76,78.43,78.69,33182.0,76.0335,76.3437,76.0239,76.2759,33182.0
2021-11-22 13:25:00,78.69,78.82,78.69,78.69,13165.0,76.2759,76.4019,76.2759,76.2759,13165.0
2021-11-22 13:30:00,78.71,78.93,78.71,78.88,7861.0,76.2953,76.5085,76.2953,76.46,7861.0
2021-11-22 13:35:00,78.91,78.95,78.8,78.84,3090.0,76.4891,76.5279,76.3825,76.4213,3090.0
2021-11-22 13:40:00,78.94,78.94,78.69,78.86,1530.0,76.5182,76.5182,76.2759,76.4407,1530.0
2021-11-22 13:45:00,78.86,79.04,78.81,78.96,3652.0,76.4407,76.6151,76.3922,76.5376,3652.0
2021-11-22 13:50:00,78.96,78.99,78.87,78.89,2922.0,76.5376,76.5667,76.4504,76.4697,2922.0
2021-11-22 13:55:00,78.88,78.91,78.81,78.81,2715.0,76.46,76.4891,76.3922,76.3922,2715.0
2021-11-22 14:00:00,78.85,78.93,78.79,78.9,6344.0,76.431,76.5085,76.3728,76.4794,6344.0
2021-11-22 14:05:00,78.85,78.88,78.81,78.86,10191.0,76.431,76.46,76.3922,76.4407,10191.0
2021-11-22 14:10:00,78.82,78.97,78.82,78.93,4984.0,76.4019,76.5473,76.4019,76.5085,4984.0
2021-11-22 14:15:00,78.91,78.91,78.6,78.81,3588.0,76.4891,76.4891,76.1886,76.3922,3588.0
2021-11-22 14:20:00,78.85,78.86,78.67,78.67,8257.0,76.431,76.4407,76.2565,76.2565,8257.0
2021-11-22 14:25:00,78.67,78.9,78.67,78.89,10572.0,76.2565,76.4794,76.2565,76.4697,10572.0
2021-11-22 14:30:00,78.84,78.87,78.77,78.77,6125.0,76.4213,76.4504,76.3534,76.3534,6125.0
2021-11-22 14:35:00,78.81,78.92,78.68,78.88,27781.0,76.3922,76.4988,76.2662,76.46,27781.0
2021-11-22 14:40:00,78.9,79.0,78.85,78.98,6615.0,76.4794,76.5764,76.431,76.557,6615.0
2021-11-22 14:45:00,78.98,79.08,78.98,79.05,4863.0,76.557,76.6539,76.557,76.6248,4863.0
2021-11-22 14:50:00,79.02,79.23,79.01,79.14,16914.0,76.5958,76.7993,76.5861,76.7121,16914.0
2021-11-22 14:55:00,79.16,79.27,79.13,79.2,9148.0,76.7315,76.8381,76.7024,76.7702,9148.0
2021-11-22 15:00:00,79.17,79.19,79.08,79.18,4599.0,76.7411,76.7605,76.6539,76.7508,4599.0
2021-11-22 15:05:00,79.2,79.2,79.05,79.06,9031.0,76.7702,76.7702,76.6248,76.6345,9031.0
2021-11-22 15:10:00,79.09,79.4,79.08,79.12,15924.0,76.6636,76.9641,76.6539,76.6927,15924.0
2021-11-22 15:15:00,79.13,79.15,78.86,78.86,7775.0,76.7024,76.7218,76.4407,76.4407,7775.0
2021-11-22 15:20:00,78.82,79.05,78.82,79.02,9303.0,76.4019,76.6248,76.4019,76.5958,9303.0
2021-11-22 15:25:00,79.03,79.09,78.89,78.89,9883.0,76.6054,76.6636,76.4697,76.4697,9883.0
2021-11-22 15:30:00,78.86,78.9,78.7,78.77,10831.0,76.4407,76.4794,76.2856,76.3534,10831.0
2021-11-22 15:35:00,78.76,78.85,78.67,78.79,20265.0,76.3437,76.431,76.2565,76.3728,20265.0
2021-11-22 15:40:00,78.79,78.8,78.53,78.53,29642.0,76.3728,76.3825,76.1208,76.1208,29642.0
2021-11-22 15:45:00,78.57,78.71,78.45,78.51,23481.0,76.1596,76.2953,76.0432,76.1014,23481.0
2021-11-22 15:50:00,78.49,78.51,78.23,78.3,60789.0,76.082,76.1014,75.83,75.8978,60789.0
2021-11-22 15:55:00,78.29,78.32,78.12,78.29,143240.0,75.8881,75.9172,75.7234,75.8881,143240.0
2021-11-23 09:30:00,77.81,77.92,77.43,77.65,45346.0,75.4229,75.5295,75.0545,75.2678,45346.0
2021-11-23 09:35:00,77.76,77.87,77.43,77.61,9863.0,75.3744,75.481,75.0545,75.229,9863.0
2021-11-23 09:40:00,77.72,77.72,77.43,77.57,34084.0,75.3356,75.3356,75.0545,75.1902,34084.0
2021-11-23 09:45:00,77.59,77.76,77.41,77.59,23051.0,75.2096,75.3744,75.0351,75.2096,23051.0
2021-11-23 09:50:00,77.55,77.87,77.47,77.67,16594.0,75.1708,75.481,75.0933,75.2872,16594.0
2021-11-23 09:55:00,77.81,78.18,77.75,77.87,65295.0,75.4229,75.7815,75.3647,75.481,65295.0
2021-11-23 10:00:00,77.89,77.93,77.72,77.89,31798.0,75.5004,75.5392,75.3356,75.5004,31798.0
2021-11-23 10:05:00,77.94,77.98,77.56,77.67,19805.0,75.5489,75.5877,75.1805,75.2872,19805.0
2021-11-23 10:10:00,77.74,77.85,77.68,77.85,12139.0,75.355,75.4616,75.2969,75.4616,12139.0
2021-11-23 10:15:00,77.88,78.0,77.82,77.88,16620.0,75.4907,75.607,75.4326,75.4907,16620.0
2021-11-23 10:20:00,77.83,78.0,77.79,77.91,4866.0,75.4423,75.607,75.4035,75.5198,4866.0
2021-11-23 10:25:00,77.83,77.85,77.57,77.59,74431.0,75.4423,75.4616,75.1902,75.2096,74431.0
2021-11-23 10:30:00,77.54,77.67,77.25,77.25,11290.0,75.1612,75.2872,74.8801,74.8801,11290.0
2021-11-23 10:35:00,77.26,77.39,77.14,77.39,16963.0,74.8897,75.0158,74.7734,75.0158,16963.0
2021-11-23 10:40:00,77.42,77.51,77.19,77.19,15514.0,75.0448,75.1321,74.8219,74.8219,15514.0
2021-11-23 10:45:00,77.23,77.4,77.19,77.23,12270.0,74.8607,75.0255,74.8219,74.8607,12270.0
2021-11-23 10:50:00,77.17,77.33,77.12,77.19,6768.0,74.8025,74.9576,74.754,74.8219,6768.0
2021-11-23 10:55:00,77.22,77.22,76.55,76.55,39078.0,74.851,74.851,74.2015,74.2015,39078.0
2021-11-23 11:00:00,76.6,76.75,76.32,76.56,24138.0,74.25,74.3954,73.9786,74.2112,24138.0
2021-11-23 11:05:00,76.55,76.72,76.51,76.72,10610.0,74.2015,74.3663,74.1628,74.3663,10610.0
2021-11-23 11:10:00,76.73,77.0,76.73,76.83,17893.0,74.376,74.6377,74.376,74.4729,17893.0
2021-11-23 11:15:00,76.91,77.09,76.89,76.97,8670.0,74.5505,74.725,74.5311,74.6086,8670.0
2021-11-23 11:20:00,77.03,77.03,76.69,76.74,24827.0,74.6668,74.6668,74.3372,74.3857,24827.0
2021-11-23 11:25:00,76.68,76.98,76.62,76.76,30645.0,74.3275,74.6183,74.2694,74.4051,30645.0
2021-11-23 11:30:00,76.78,76.88,76.64,76.67,39950.0,74.4245,74.5214,74.2888,74.3178,39950.0
2021-11-23 11:35:00,76.69,76.77,76.58,76.7,21112.0,74.3372,74.4148,74.2306,74.3469,21112.0
2021-11-23 11:40:00,76.76,76.92,76.74,76.78,13293.0,74.4051,74.5602,74.3857,74.4245,13293.0
2021-11-23 11:45:00,76.78,77.05,76.76,76.93,6985.0,74.4245,74.6862,74.4051,74.5699,6985.0
2021-11-23 11:50:00,76.9,76.97,76.73,76.73,13959.0,74.5408,74.6086,74.376,74.376,13959.0
2021-11-23 11:55:00,76.78,76.84,76.75,76.76,12813.0,74.4245,74.4826,74.3954,74.4051,12813.0
2021-11-23 12:00:00,76.77,76.81,76.53,76.59,16812.0,74.4148,74.4536,74.1821,74.2403,16812.0
2021-11-23 12:05:00,76.58,76.61,76.52,76.52,12873.0,74.2306,74.2597,74.1724,74.1724,12873.0
2021-11-23 12:10:00,76.57,76.72,76.5,76.66,15851.0,74.2209,74.3663,74.1531,74.3082,15851.0
2021-11-23 12:15:00,76.62,76.76,76.6,76.75,6703.0,74.2694,74.4051,74.25,74.3954,6703.0
2021-11-23 12:20:00,76.78,76.84,76.73,76.84,5130.0,74.4245,74.4826,74.376,74.4826,5130.0
2021-11-23 12:25:00,76.91,77.11,76.88,77.06,12085.0,74.5505,74.7443,74.5214,74.6959,12085.0
2021-11-23 12:30:00,77.11,77.25,77.09,77.19,15008.0,74.7443,74.8801,74.725,74.8219,15008.0
2021-11-23 12:35:00,77.22,77.22,77.03,77.06,19256.0,74.851,74.851,74.6668,74.6959,19256.0
2021-11-23 12:40:00,77.03,77.06,76.87,76.87,2762.0,74.6668,74.6959,74.5117,74.5117,2762.0
2021-11-23 12:45:00,76.92,77.06,76.89,77.03,6648.0,74.5602,74.6959,74.5311,74.6668,6648.0
2021-11-23 12:50:00,77.05,77.1,77.0,77.02,12176.0,74.6862,74.7347,74.6377,74.6571,12176.0
2021-11-23 12:55:00,77.03,77.05,76.83,76.87,4991.0,74.6668,74.6862,74.4729,74.5117,4991.0
2021-11-23 13:00:00,76.84,77.01,76.83,76.95,8372.0,74.4826,74.6474,74.4729,74.5893,8372.0
2021-11-23 13:05:00,76.92,76.92,76.74,76.74,7902.0,74.5602,74.5602,74.3857,74.3857,7902.0
2021-11-23 13:10:00,76.76,76.76,76.59,76.63,11750.0,74.4051,74.4051,74.2403,74.2791,11750.0
2021-11-23 13:15:00,76.64,76.64,76.46,76.52,13948.0,74.2888,74.2888,74.1143,74.1724,13948.0
2021-11-23 13:20:00,76.5,76.66,76.47,76.59,11261.0,74.1531,74.3082,74.124,74.2403,11261.0
2021-11-23 13:25:00,76.59,76.66,76.49,76.66,15771.0,74.2403,74.3082,74.1434,74.3082,15771.0
2021-11-23 13:30:00,76.61,76.62,76.46,76.52,8018.0,74.2597,74.2694,74.1143,74.1724,8018.0
2021-11-23 13:35:00,76.52,76.67,76.48,76.65,10414.0,74.1724,74.3178,74.1337,74.2985,10414.0
2021-11-23 13:40:00,76.62,76.74,76.58,76.63,12886.0,74.2694,74.3857,74.2306,74.2791,12886.0
2021-11-23 13:45:00,76.64,76.85,76.63,76.77,9954.0,74.2888,74.4923,74.2791,74.4148,9954.0
2021-11-23 13:50:00,76.82,76.96,76.79,76.9,24200.0,74.4632,74.5989,74.4342,74.5408,24200.0
2021-11-23 13:55:00,76.9,76.93,76.74,76.74,11845.0,74.5408,74.5699,74.3857,74.3857,11845.0
2021-11-23 14:00:00,76.78,76.79,76.59,76.59,12548.0,74.4245,74.4342,74.2403,74.2403,12548.0
2021-11-23 14:05:00,76.59,76.71,76.59,76.64,14340.0,74.2403,74.3566,74.2403,74.2888,14340.0
2021-11-23 14:10:00,76.7,76.83,76.68,76.79,13856.0,74.3469,74.4729,74.3275,74.4342,13856.0
2021-11-23 14:15:00,76.79,76.79,76.6,76.61,10866.0,74.4342,74.4342,74.25,74.2597,10866.0
2021-11-23 14:20:00,76.57,76.71,76.57,76.64,11288.0,74.2209,74.3566,74.2209,74.2888,11288.0
2021-11-23 14:25:00,76.66,76.75,76.65,76.65,9941.0,74.3082,74.3954,74.2985,74.2985,9941.0
2021-11-23 14:30:00,76.64,76.75,76.52,76.52,22066.0,74.2888,74.3954,74.1724,74.1724,22066.0
2021-11-23 14:35:00,76.55,76.8,76.52,76.64,27034.0,74.2015,74.4439,74.1724,74.2888,27034.0
2021-11-23 14:40:00,76.64,76.73,76.62,76.73,11081.0,74.2888,74.376,74.2694,74.376,11081.0
2021-11-23 14:45:00,76.71,76.93,76.71,76.92,14683.0,74.3566,74.5699,74.3566,74.5602,14683.0
2021-11-23 14:50:00,76.92,77.03,76.81,77.0,7120.0,74.5602,74.6668,74.4536,74.6377,7120.0
2021-11-23 14:55:00,77.0,77.01,76.96,76.96,7428.0,74.6377,74.6474,74.5989,74.5989,7428.0
2021-11-23 15:00:00,76.96,77.04,76.93,76.97,10663.0,74.5989,74.6765,74.5699,74.6086,10663.0
2021-11-23 15:05:00,76.97,77.19,76.97,77.17,10889.0,74.6086,74.8219,74.6086,74.8025,10889.0
2021-11-23 15:10:00,77.15,77.19,77.04,77.13,10923.0,74.7831,74.8219,74.6765,74.7637,10923.0
2021-11-23 15:15:00,77.13,77.19,76.91,76.96,17040.0,74.7637,74.8219,74.5505,74.5989,17040.0
2021-11-23 15:20:00,76.91,77.0,76.88,76.99,9196.0,74.5505,74.6377,74.5214,74.628,9196.0
2021-11-23 15:25:00,76.97,77.12,76.9,76.9,12124.0,74.6086,74.754,74.5408,74.5408,12124.0
2021-11-23 15:30:00,76.93,77.01,76.84,76.84,19385.0,74.5699,74.6474,74.4826,74.4826,19385.0
2021-11-23 15:35:00,76.84,76.95,76.75,76.81,18139.0,74.4826,74.5893,74.3954,74.4536,18139.0
2021-11-23 15:40:00,76.8,76.96,76.8,76.8,17248.0,74.4439,74.5989,74.4439,74.4439,17248.0
2021-11-23 15:45:00,76.8,76.85,76.69,76.78,34234.0,74.4439,74.4923,74.3372,74.4245,34234.0
2021-11-23 15:50:00,76.81,76.95,76.68,76.89,62872.0,74.4536,74.5893,74.3275,74.5311,62872.0
2021-11-23 15:55:00,76.91,76.96,76.64,76.67,196646.0,74.5505,74.5989,74.2888,74.3178,196646.0
2021-11-24 09:30:00,76.02,76.31,75.67,76.12,51245.0,73.6878,73.9689,73.3485,73.7847,51245.0
2021-11-24 09:35:00,76.04,76.04,75.29,75.3,39322.0,73.7072,73.7072,72.9802,72.9899,39322.0
2021-11-24 09:40:00,75.23,75.54,75.12,75.3,20585.0,72.922,73.2225,72.8154,72.9899,20585.0
2021-11-24 09:45:00,75.36,75.49,75.25,75.35,10454.0,73.048,73.174,72.9414,73.0383,10454.0
2021-11-24 09:50:00,75.42,75.69,75.32,75.53,10888.0,73.1062,73.3679,73.0093,73.2128,10888.0
2021-11-24 09:55:00,75.48,75.84,75.43,75.81,18198.0,73.1644,73.5133,73.1159,73.4842,18198.0
2021-11-24 10:00:00,75.62,76.4,75.62,76.36,11265.0,73.3001,74.0561,73.3001,74.0174,11265.0
2021-11-24 10:05:00,76.41,76.46,76.21,76.21,18640.0,74.0658,74.1143,73.872,73.872,18640.0
2021-11-24 10:10:00,76.24,76.32,76.08,76.32,12994.0,73.901,73.9786,73.7459,73.9786,12994.0
2021-11-24 10:15:00,76.28,76.4,76.21,76.39,15126.0,73.9398,74.0561,73.872,74.0464,15126.0
2021-11-24 10:20:00,76.37,76.5,76.26,76.27,20828.0,74.0271,74.1531,73.9204,73.9301,20828.0
2021-11-24 10:25:00,76.26,76.6,76.25,76.52,29270.0,73.9204,74.25,73.9107,74.1724,29270.0
2021-11-24 10:30:00,76.44,76.6,76.4,76.49,10381.0,74.0949,74.25,74.0561,74.1434,10381.0
2021-11-24 10:35:00,76.5,76.73,76.46,76.59,14776.0,74.1531,74.376,74.1143,74.2403,14776.0
2021-11-24 10:40:00,76.58,76.59,76.42,76.45,21029.0,74.2306,74.2403,74.0755,74.1046,21029.0
2021-11-24 10:45:00,76.42,76.43,76.25,76.38,5833.0,74.0755,74.0852,73.9107,74.0367,5833.0
2021-11-24 10:50:00,76.4,76.55,76.39,76.45,9264.0,74.0561,74.2015,74.0464,74.1046,9264.0
2021-11-24 10:55:00,76.47,76.6,76.42,76.44,7309.0,74.124,74.25,74.0755,74.0949,7309.0
2021-11-24 11:00:00,76.48,76.48,76.35,76.38,11270.0,74.1337,74.1337,74.0077,74.0367,11270.0
2021-11-24 11:05:00,76.4,76.6,76.4,76.56,5184.0,74.0561,74.25,74.0561,74.2112,5184.0
2021-11-24 11:10:00,76.56,76.76,76.55,76.61,12457.0,74.2112,74.4051,74.2015,74.2597,12457.0
2021-11-24 11:15:00,76.67,76.67,76.48,76.5,13121.0,74.3178,74.3178,74.1337,74.1531,13121.0
2021-11-24 11:20:00,76.51,76.66,76.49,76.66,8749.0,74.1628,74.3082,74.1434,74.3082,8749.0
2021-11-24 11:25:00,76.65,76.66,76.47,76.48,14506.0,74.2985,74.3082,74.124,74.1337,14506.0
2021-11-24 11:30:00,76.52,76.62,76.4,76.42,12766.0,74.1724,74.2694,74.0561,74.0755,12766.0
2021-11-24 11:35:00,76.41,76.46,76.34,76.34,4742.0,74.0658,74.1143,73.998,73.998,4742.0
2021-11-24 11:40:00,76.33,76.38,76.25,76.28,13215.0,73.9883,74.0367,73.9107,73.9398,13215.0
2021-11-24 11:45:00,76.28,76.48,76.28,76.44,9076.0,73.9398,74.1337,73.9398,74.0949,9076.0
2021-11-24 11:50:00,76.45,76.53,76.4,76.53,9350.0,74.1046,74.1821,74.0561,74.1821,9350.0
2021-11-24 11:55:00,76.5,76.5,76.38,76.43,3954.0,74.1531,74.1531,74.0367,74.0852,3954.0
2021-11-24 12:00:00,76.39,76.47,76.36,76.47,6353.0,74.0464,74.124,74.0174,74.124,6353.0
2021-11-24 12:05:00,76.48,76.52,76.46,76.47,3540.0,74.1337,74.1724,74.1143,74.124,3540.0
2021-11-24 12:10:00,76.48,76.63,76.45,76.6,6931.0,74.1337,74.2791,74.1046,74.25,6931.0
2021-11-24 12:15:00,76.57,76.58,76.44,76.53,9156.0,74.2209,74.2306,74.0949,74.1821,9156.0
2021-11-24 12:20:00,76.53,76.6,76.52,76.55,4493.0,74.1821,74.25,74.1724,74.2015,4493.0
2021-11-24 12:25:00,76.55,76.55,76.46,76.53,9056.0,74.2015,74.2015,74.1143,74.1821,9056.0
2021-11-24 12:30:00,76.55,76.56,76.47,76.51,8913.0,74.2015,74.2112,74.124,74.1628,8913.0
2021-11-24 12:35:00,76.54,76.61,76.54,76.59,6389.0,74.1918,74.2597,74.1918,74.2403,6389.0
2021-11-24 12:40:00,76.57,76.58,76.41,76.41,12512.0,74.2209,74.2306,74.0658,74.0658,12512.0
2021-11-24 12:45:00,76.41,76.57,76.39,76.55,3801.0,74.0658,74.2209,74.0464,74.2015,3801.0
2021-11-24 12:50:00,76.57,76.57,76.51,76.51,10555.0,74.2209,74.2209,74.1628,74.1628,10555.0
2021-11-24 12:55:00,76.51,76.55,76.5,76.55,7895.0,74.1628,74.2015,74.1531,74.2015,7895.0
2021-11-24 13:00:00,76.55,76.56,76.41,76.41,12114.0,74.2015,74.2112,74.0658,74.0658,12114.0
2021-11-24 13:05:00,76.44,76.52,76.44,76.48,9141.0,74.0949,74.1724,74.0949,74.1337,9141.0
2021-11-24 13:10:00,76.46,76.51,76.42,76.46,6416.0,74.1143,74.1628,74.0755,74.1143,6416.0
2021-11-24 13:15:00,76.47,76.49,76.35,76.44,16021.0,74.124,74.1434,74.0077,74.0949,16021.0
2021-11-24 13:20:00,76.42,76.62,76.42,76.55,9647.0,74.0755,74.2694,74.0755,74.2015,9647.0
2021-11-24 13:25:00,76.59,76.62,76.36,76.42,16549.0,74.2403,74.2694,74.0174,74.0755,16549.0
2021-11-24 13:30:00,76.45,76.59,76.42,76.53,4463.0,74.1046,74.2403,74.0755,74.1821,4463.0
2021-11-24 13:35:00,76.54,76.59,76.49,76.59,8800.0,74.1918,74.2403,74.1434,74.2403,8800.0
2021-11-24 13:40:00,76.55,76.6,76.55,76.57,1574.0,74.2015,74.25,74.2015,74.2209,1574.0
2021-11-24 13:45:00,76.56,76.62,76.52,76.59,19589.0,74.2112,74.2694,74.1724,74.2403,19589.0
2021-11-24 13:50:00,76.64,76.64,76.51,76.56,7455.0,74.2888,74.2888,74.1628,74.2112,7455.0
2021-11-24 13:55:00,76.56,76.57,76.49,76.5,7117.0,74.2112,74.2209,74.1434,74.1531,7117.0
2021-11-24 14:00:00,76.55,76.6,76.36,76.39,11336.0,74.2015,74.25,74.0174,74.0464,11336.0
2021-11-24 14:05:00,76.42,76.52,76.3,76.3,12232.0,74.0755,74.1724,73.9592,73.9592,12232.0
2021-11-24 14:10:00,76.29,76.35,76.14,76.34,9527.0,73.9495,74.0077,73.8041,73.998,9527.0
2021-11-24 14:15:00,76.36,76.45,76.32,76.36,18142.0,74.0174,74.1046,73.9786,74.0174,18142.0
2021-11-24 14:20:00,76.34,76.41,76.31,76.38,8307.0,73.998,74.0658,73.9689,74.0367,8307.0
2021-11-24 14:25:00,76.37,76.39,76.19,76.19,6646.0,74.0271,74.0464,73.8526,73.8526,6646.0
2021-11-24 14:30:00,76.22,76.36,76.21,76.29,10002.0,73.8817,74.0174,73.872,73.9495,10002.0
2021-11-24 14:35:00,76.31,76.42,76.23,76.23,11394.0,73.9689,74.0755,73.8913,73.8913,11394.0
2021-11-24 14:40:00,76.23,76.37,76.22,76.32,11703.0,73.8913,74.0271,73.8817,73.9786,11703.0
2021-11-24 14:45:00,76.31,76.36,76.27,76.27,9089.0,73.9689,74.0174,73.9301,73.9301,9089.0
2021-11-24 14:50:00,76.29,76.38,76.27,76.34,5660.0,73.9495,74.0367,73.9301,73.998,5660.0
2021-11-24 14:55:00,76.36,76.45,76.34,76.45,5607.0,74.0174,74.1046,73.998,74.1046,5607.0
2021-11-24 15:00:00,76.44,76.45,76.36,76.4,10439.0,74.0949,74.1046,74.0174,74.0561,10439.0
2021-11-24 15:05:00,76.42,76.48,76.38,76.44,10980.0,74.0755,74.1337,74.0367,74.0949,10980.0
2021-11-24 15:10:00,76.46,76.51,76.43,76.5,5809.0,74.1143,74.1628,74.0852,74.1531,5809.0
2021-11-24 15:15:00,76.51,76.53,76.47,76.51,12471.0,74.1628,74.1821,74.124,74.1628,12471.0
2021-11-24 15:20:00,76.52,76.52,76.46,76.48,13286.0,74.1724,74.1724,74.1143,74.1337,13286.0
2021-11-24 15:25:00,76.48,76.58,76.42,76.56,25836.0,74.1337,74.2306,74.0755,74.2112,25836.0
2021-11-24 15:30:00,76.56,76.57,76.44,76.55,12045.0,74.2112,74.2209,74.0949,74.2015,12045.0
2021-11-24 15:35:00,76.55,76.74,76.54,76.72,17337.0,74.2015,74.3857,74.1918,74.3663,17337.0
2021-11-24 15:40:00,76.72,76.74,76.67,76.7,15981.0,74.3663,74.3857,74.3178,74.3469,15981.0
2021-11-24 15:45:00,76.7,76.77,76.66,76.73,24977.0,74.3469,74.4148,74.3082,74.376,24977.0
2021-11-24 15:50:00,76.74,76.8,76.62,76.77,24228.0,74.3857,74.4439,74.2694,74.4148,24228.0
2021-11-24 15:55:00,76.75,76.75,76.61,76.73,67758.0,74.3954,74.3954,74.2597,74.376,67758.0
2021-11-26 09:30:00,74.9,75.1,74.45,74.47,76529.0,72.6021,72.796,72.166,72.1853,76529.0
2021-11-26 09:35:00,74.4,74.63,74.08,74.12,47935.0,72.1175,72.3404,71.8073,71.8461,47935.0
2021-11-26 09:40:00,74.22,74.48,74.0,74.18,28540.0,71.943,72.195,71.7298,71.9042,28540.0
2021-11-26 09:45:00,74.13,74.3,73.71,73.78,34749.0,71.8558,72.0206,71.4487,71.5165,34749.0
2021-11-26 09:50:00,73.74,74.4,73.73,73.95,26744.0,71.4777,72.1175,71.468,71.6813,26744.0
2021-11-26 09:55:00,73.97,74.22,73.88,74.21,35944.0,71.7007,71.943,71.6134,71.9333,35944.0
2021-11-26 10:00:00,74.16,74.17,73.86,73.96,37674.0,71.8849,71.8945,71.5941,71.691,37674.0
2021-11-26 10:05:00,73.9,74.36,73.9,74.25,24130.0,71.6328,72.0787,71.6328,71.9721,24130.0
2021-11-26 10:10:00,74.27,74.27,73.86,73.92,14473.0,71.9915,71.9915,71.5941,71.6522,14473.0
2021-11-26 10:15:00,73.9,74.06,73.76,73.96,14364.0,71.6328,71.7879,71.4971,71.691,14364.0
2021-11-26 10:20:00,73.94,74.28,73.86,74.19,27008.0,71.6716,72.0012,71.5941,71.9139,27008.0
2021-11-26 10:25:00,74.16,74.22,73.99,74.17,15150.0,71.8849,71.943,71.7201,71.8945,15150.0
2021-11-26 10:30:00,74.19,74.32,74.01,74.21,18980.0,71.9139,72.0399,71.7395,71.9333,18980.0
2021-11-26 10:35:00,74.25,74.55,74.24,74.45,21373.0,71.9721,72.2629,71.9624,72.166,21373.0
2021-11-26 10:40:00,74.45,74.55,74.32,74.44,20617.0,72.166,72.2629,72.0399,72.1563,20617.0
2021-11-26 10:45:00,74.44,74.56,74.25,74.53,23412.0,72.1563,72.2726,71.9721,72.2435,23412.0
2021-11-26 10:50:00,74.54,74.55,74.33,74.47,16296.0,72.2532,72.2629,72.0496,72.1853,16296.0
2021-11-26 10:55:00,74.48,74.51,74.25,74.41,11061.0,72.195,72.2241,71.9721,72.1272,11061.0
2021-11-26 11:00:00,74.42,74.42,74.25,74.27,14980.0,72.1369,72.1369,71.9721,71.9915,14980.0
2021-11-26 11:05:00,74.3,74.43,74.29,74.43,20644.0,72.0206,72.1466,72.0109,72.1466,20644.0
2021-11-26 11:10:00,74.42,74.43,74.16,74.2,17405.0,72.1369,72.1466,71.8849,71.9236,17405.0
2021-11-26 11:15:00,74.21,74.21,73.98,74.01,22823.0,71.9333,71.9333,71.7104,71.7395,22823.0
2021-11-26 11:20:00,74.02,74.1,73.92,74.02,23765.0,71.7491,71.8267,71.6522,71.7491,23765.0
2021-11-26 11:25:00,74.04,74.08,73.9,74.02,27745.0,71.7685,71.8073,71.6328,71.7491,27745.0
2021-11-26 11:30:00,74.03,74.1,74.0,74.08,26821.0,71.7588,71.8267,71.7298,71.8073,26821.0
2021-11-26 11:35:00,74.1,74.44,74.1,74.38,23198.0,71.8267,72.1563,71.8267,72.0981,23198.0
2021-11-26 11:40:00,74.43,74.44,74.28,74.4,13145.0,72.1466,72.1563,72.0012,72.1175,13145.0
2021-11-26 11:45:00,74.41,74.42,74.29,74.31,13782.0,72.1272,72.1369,72.0109,72.0302,13782.0
2021-11-26 11:50:00,74.29,74.34,74.22,74.22,20270.0,72.0109,72.0593,71.943,71.943,20270.0
2021-11-26 11:55:00,74.23,74.44,74.23,74.41,13330.0,71.9527,72.1563,71.9527,72.1272,13330.0
2021-11-26 12:00:00,74.38,74.43,74.26,74.34,16409.0,72.0981,72.1466,71.9818,72.0593,16409.0
2021-11-26 12:05:00,74.35,74.65,74.35,74.63,19023.0,72.069,72.3598,72.069,72.3404,19023.0
2021-11-26 12:10:00,74.64,74.69,74.53,74.6,15238.0,72.3501,72.3986,72.2435,72.3114,15238.0
2021-11-26 12:15:00,74.6,74.62,74.39,74.39,13378.0,72.3114,72.3307,72.1078,72.1078,13378.0
2021-11-26 12:20:00,74.41,74.55,74.36,74.44,28769.0,72.1272,72.2629,72.0787,72.1563,28769.0
2021-11-26 12:25:00,74.43,74.62,74.42,74.59,21308.0,72.1466,72.3307,72.1369,72.3017,21308.0
2021-11-26 12:30:00,74.57,74.71,74.54,74.7,21107.0,72.2823,72.418,72.2532,72.4083,21107.0
2021-11-26 12:35:00,74.7,74.92,74.7,74.84,28367.0,72.4083,72.6215,72.4083,72.544,28367.0
2021-11-26 12:40:00,74.84,74.87,74.74,74.83,22050.0,72.544,72.5731,72.4471,72.5343,22050.0
2021-11-26 12:45:00,74.85,74.86,74.65,74.73,27222.0,72.5537,72.5634,72.3598,72.4374,27222.0
2021-11-26 12:50:00,74.7,74.7,74.16,74.21,31240.0,72.4083,72.4083,71.8849,71.9333,31240.0
2021-11-26 12:55:00,74.19,74.57,74.19,74.49,91769.0,71.9139,72.2823,71.9139,72.2047,91769.0
2021-11-29 09:30:00,76.66,76.66,75.75,76.0,34094.0,74.3082,74.3082,73.4261,73.6684,34094.0
2021-11-29 09:35:00,75.79,76.16,75.53,75.96,52996.0,73.4648,73.8235,73.2128,73.6296,52996.0
2021-11-29 09:40:00,76.12,76.4,75.51,75.54,16252.0,73.7847,74.0561,73.1934,73.2225,16252.0
2021-11-29 09:45:00,75.53,75.53,75.01,75.21,26103.0,73.2128,73.2128,72.7088,72.9026,26103.0
2021-11-29 09:50:00,75.23,75.45,75.13,75.34,10874.0,72.922,73.1353,72.8251,73.0286,10874.0
2021-11-29 09:55:00,75.34,75.41,75.17,75.26,20480.0,73.0286,73.0965,72.8639,72.9511,20480.0
2021-11-29 10:00:00,75.23,75.56,75.2,75.37,23400.0,72.922,73.2419,72.8929,73.0577,23400.0
2021-11-29 10:05:00,75.25,75.37,75.18,75.21,27743.0,72.9414,73.0577,72.8736,72.9026,27743.0
2021-11-29 10:10:00,75.27,75.4,75.18,75.26,12176.0,72.9608,73.0868,72.8736,72.9511,12176.0
2021-11-29 10:15:00,75.2,75.21,74.87,75.03,26855.0,72.8929,72.9026,72.5731,72.7282,26855.0
2021-11-29 10:20:00,75.01,75.14,75.01,75.14,15828.0,72.7088,72.8348,72.7088,72.8348,15828.0
2021-11-29 10:25:00,75.13,75.23,74.97,75.02,20354.0,72.8251,72.922,72.67,72.7185,20354.0
2021-11-29 10:30:00,75.04,75.07,74.86,75.0,12283.0,72.7379,72.7669,72.5634,72.6991,12283.0
2021-11-29 10:35:00,75.09,75.18,74.9,74.93,13615.0,72.7863,72.8736,72.6021,72.6312,13615.0
2021-11-29 10:40:00,74.96,74.96,74.75,74.8,11530.0,72.6603,72.6603,72.4567,72.5052,11530.0
2021-11-29 10:45:00,74.85,75.14,74.85,75.02,14733.0,72.5537,72.8348,72.5537,72.7185,14733.0
2021-11-29 10:50:00,74.98,75.32,74.95,75.32,15471.0,72.6797,73.0093,72.6506,73.0093,15471.0
2021-11-29 10:55:00,75.3,75.41,75.29,75.29,8003.0,72.9899,73.0965,72.9802,72.9802,8003.0
2021-11-29 11:00:00,75.26,75.47,75.26,75.47,6066.0,72.9511,73.1547,72.9511,73.1547,6066.0
2021-11-29 11:05:00,75.47,75.59,75.42,75.56,22626.0,73.1547,73.271,73.1062,73.2419,22626.0
2021-11-29 11:10:00,75.57,75.57,75.29,75.29,6279.0,73.2516,73.2516,72.9802,72.9802,6279.0
2021-11-29 11:15:00,75.25,75.47,75.12,75.15,5460.0,72.9414,73.1547,72.8154,72.8445,5460.0
2021-11-29 11:20:00,75.18,75.33,75.14,75.29,7452.0,72.8736,73.019,72.8348,72.9802,7452.0
2021-11-29 11:25:00,75.26,75.32,75.1,75.1,7222.0,72.9511,73.0093,72.796,72.796,7222.0
2021-11-29 11:30:00,75.14,75.33,75.13,75.21,10557.0,72.8348,73.019,72.8251,72.9026,10557.0
2021-11-29 11:35:00,75.21,75.26,75.12,75.26,4771.0,72.9026,72.9511,72.8154,72.9511,4771.0
2021-11-29 11:40:00,75.25,75.25,75.12,75.2,4365.0,72.9414,72.9414,72.8154,72.8929,4365.0
2021-11-29 11:45:00,75.19,75.26,75.14,75.26,5132.0,72.8833,72.9511,72.8348,72.9511,5132.0
2021-11-29 11:50:00,75.24,75.43,75.24,75.4,8406.0,72.9317,73.1159,72.9317,73.0868,8406.0
2021-11-29 11:55:00,75.4,75.49,75.37,75.49,14192.0,73.0868,73.174,73.0577,73.174,14192.0
2021-11-29 12:00:00,75.47,75.65,75.46,75.65,3788.0,73.1547,73.3291,73.145,73.3291,3788.0
2021-11-29 12:05:00,75.63,75.85,75.57,75.85,35596.0,73.3098,73.523,73.2516,73.523,35596.0
2021-11-29 12:10:00,75.78,75.91,75.77,75.87,5908.0,73.4552,73.5812,73.4455,73.5424,5908.0
2021-11-29 12:15:00,75.84,76.05,75.82,76.05,22642.0,73.5133,73.7169,73.4939,73.7169,22642.0
2021-11-29 12:20:00,76.0,76.15,75.92,76.15,3151.0,73.6684,73.8138,73.5909,73.8138,3151.0
2021-11-29 12:25:00,76.2,76.2,76.05,76.06,3618.0,73.8623,73.8623,73.7169,73.7266,3618.0
2021-11-29 12:30:00,76.05,76.06,75.98,76.01,13737.0,73.7169,73.7266,73.649,73.6781,13737.0
2021-11-29 12:35:00,76.01,76.16,76.0,76.09,28085.0,73.6781,73.8235,73.6684,73.7556,28085.0
2021-11-29 12:40:00,76.13,76.19,76.07,76.07,6732.0,73.7944,73.8526,73.7363,73.7363,6732.0
2021-11-29 12:45:00,76.06,76.09,76.0,76.04,5427.0,73.7266,73.7556,73.6684,73.7072,5427.0
2021-11-29 12:50:00,76.08,76.12,76.0,76.07,7507.0,73.7459,73.7847,73.6684,73.7363,7507.0
2021-11-29 12:55:00,76.08,76.15,76.05,76.12,9737.0,73.7459,73.8138,73.7169,73.7847,9737.0
2021-11-29 13:00:00,76.14,76.29,76.13,76.22,16820.0,73.8041,73.9495,73.7944,73.8817,16820.0
2021-11-29 13:05:00,76.2,76.32,76.2,76.25,7490.0,73.8623,73.9786,73.8623,73.9107,7490.0
2021-11-29 13:10:00,76.28,76.35,76.23,76.29,8284.0,73.9398,74.0077,73.8913,73.9495,8284.0
2021-11-29 13:15:00,76.31,76.31,76.14,76.19,11548.0,73.9689,73.9689,73.8041,73.8526,11548.0
2021-11-29 13:20:00,76.22,76.25,76.12,76.14,5705.0,73.8817,73.9107,73.7847,73.8041,5705.0
2021-11-29 13:25:00,76.14,76.22,76.09,76.22,6122.0,73.8041,73.8817,73.7556,73.8817,6122.0
2021-11-29 13:30:00,76.21,76.23,76.15,76.22,5302.0,73.872,73.8913,73.8138,73.8817,5302.0
2021-11-29 13:35:00,76.2,76.2,76.04,76.04,5864.0,73.8623,73.8623,73.7072,73.7072,5864.0
2021-11-29 13:40:00,76.02,76.1,76.01,76.01,6748.0,73.6878,73.7653,73.6781,73.6781,6748.0
2021-11-29 13:45:00,76.01,76.05,76.01,76.04,3196.0,73.6781,73.7169,73.6781,73.7072,3196.0
2021-11-29 13:50:00,76.1,76.2,76.03,76.2,5677.0,73.7653,73.8623,73.6975,73.8623,5677.0
2021-11-29 13:55:00,76.22,76.25,76.18,76.25,7082.0,73.8817,73.9107,73.8429,73.9107,7082.0
2021-11-29 14:00:00,76.25,76.33,76.19,76.3,8193.0,73.9107,73.9883,73.8526,73.9592,8193.0
2021-11-29 14:05:00,76.3,76.37,76.28,76.29,6056.0,73.9592,74.0271,73.9398,73.9495,6056.0
2021-11-29 14:10:00,76.3,76.34,76.2,76.21,14628.0,73.9592,73.998,73.8623,73.872,14628.0
2021-11-29 14:15:00,76.2,76.21,76.08,76.11,4890.0,73.8623,73.872,73.7459,73.775,4890.0
2021-11-29 14:20:00,76.08,76.25,76.08,76.2,6986.0,73.7459,73.9107,73.7459,73.8623,6986.0
2021-11-29 14:25:00,76.2,76.21,76.11,76.17,3218.0,73.8623,73.872,73.775,73.8332,3218.0
2021-11-29 14:30:00,76.16,76.17,76.0,76.09,15346.0,73.8235,73.8332,73.6684,73.7556,15346.0
2021-11-29 14:35:00,76.09,76.18,75.91,76.14,6823.0,73.7556,73.8429,73.5812,73.8041,6823.0
2021-11-29 14:40:00,76.17,76.24,76.16,76.23,7636.0,73.8332,73.901,73.8235,73.8913,7636.0
2021-11-29 14:45:00,76.2,76.27,76.15,76.23,7868.0,73.8623,73.9301,73.8138,73.8913,7868.0
2021-11-29 14:50:00,76.25,76.37,76.24,76.3,9624.0,73.9107,74.0271,73.901,73.9592,9624.0
2021-11-29 14:55:00,76.3,76.43,76.29,76.42,9779.0,73.9592,74.0852,73.9495,74.0755,9779.0
2021-11-29 15:00:00,76.42,76.49,76.39,76.46,17454.0,74.0755,74.1434,74.0464,74.1143,17454.0
2021-11-29 15:05:00,76.47,76.54,76.39,76.54,9109.0,74.124,74.1918,74.0464,74.1918,9109.0
2021-11-29 15:10:00,76.56,76.58,76.47,76.5,8423.0,74.2112,74.2306,74.124,74.1531,8423.0
2021-11-29 15:15:00,76.53,76.61,76.5,76.54,9212.0,74.1821,74.2597,74.1531,74.1918,9212.0
2021-11-29 15:20:00,76.56,76.58,76.52,76.58,9331.0,74.2112,74.2306,74.1724,74.2306,9331.0
2021-11-29 15:25:00,76.58,76.66,76.58,76.59,6742.0,74.2306,74.3082,74.2306,74.2403,6742.0
2021-11-29 15:30:00,76.59,76.79,76.57,76.78,20993.0,74.2403,74.4342,74.2209,74.4245,20993.0
2021-11-29 15:35:00,76.78,76.78,76.6,76.63,12636.0,74.4245,74.4245,74.25,74.2791,12636.0
2021-11-29 15:40:00,76.6,76.63,76.45,76.48,16030.0,74.25,74.2791,74.1046,74.1337,16030.0
2021-11-29 15:45:00,76.46,76.49,76.36,76.46,20776.0,74.1143,74.1434,74.0174,74.1143,20776.0
2021-11-29 15:50:00,76.46,76.49,76.36,76.44,54105.0,74.1143,74.1434,74.0174,74.0949,54105.0
2021-11-29 15:55:00,76.41,76.45,76.25,76.25,81933.0,74.0658,74.1046,73.9107,73.9107,81933.0
2021-11-30 09:30:00,75.74,76.13,75.51,75.95,65821.0,73.4164,73.7944,73.1934,73.6199,65821.0
2021-11-30 09:35:00,76.14,76.15,75.32,75.57,22855.0,73.8041,73.8138,73.0093,73.2516,22855.0
2021-11-30 09:40:00,75.66,75.92,75.58,75.75,18167.0,73.3388,73.5909,73.2613,73.4261,18167.0
2021-11-30 09:45:00,75.74,75.81,75.43,75.47,18245.0,73.4164,73.4842,73.1159,73.1547,18245.0
2021-11-30 09:50:00,75.43,75.74,75.33,75.7,51368.0,73.1159,73.4164,73.019,73.3776,51368.0
2021-11-30 09:55:00,75.7,75.94,75.66,75.8,18926.0,73.3776,73.6102,73.3388,73.4745,18926.0
2021-11-30 10:00:00,75.7,75.99,75.68,75.99,9919.0,73.3776,73.6587,73.3582,73.6587,9919.0
2021-11-30 10:05:00,75.94,76.33,75.94,76.2,29010.0,73.6102,73.9883,73.6102,73.8623,29010.0
2021-11-30 10:10:00,76.26,76.33,75.95,75.99,26911.0,73.9204,73.9883,73.6199,73.6587,26911.0
2021-11-30 10:15:00,75.99,76.17,75.87,75.87,26958.0,73.6587,73.8332,73.5424,73.5424,26958.0
2021-11-30 10:20:00,75.91,75.91,75.58,75.58,6534.0,73.5812,73.5812,73.2613,73.2613,6534.0
2021-11-30 10:25:00,75.56,75.79,75.56,75.79,7666.0,73.2419,73.4648,73.2419,73.4648,7666.0
2021-11-30 10:30:00,75.84,76.02,75.83,75.91,6051.0,73.5133,73.6878,73.5036,73.5812,6051.0
2021-11-30 10:35:00,76.05,76.26,75.86,75.88,8039.0,73.7169,73.9204,73.5327,73.5521,8039.0
2021-11-30 10:40:00,75.85,75.88,75.58,75.63,5897.0,73.523,73.5521,73.2613,73.3098,5897.0
2021-11-30 10:45:00,75.64,75.65,75.32,75.46,8688.0,73.3194,73.3291,73.0093,73.145,8688.0
2021-11-30 10:50:00,75.34,75.55,75.23,75.25,10266.0,73.0286,73.2322,72.922,72.9414,10266.0
2021-11-30 10:55:00,75.19,75.19,74.6,74.61,36586.0,72.8833,72.8833,72.3114,72.321,36586.0
2021-11-30 11:00:00,74.51,74.78,74.47,74.78,12444.0,72.2241,72.4858,72.1853,72.4858,12444.0
2021-11-30 11:05:00,74.77,74.81,74.46,74.64,30743.0,72.4761,72.5149,72.1756,72.3501,30743.0
2021-11-30 11:10:00,74.65,74.92,74.57,74.91,4610.0,72.3598,72.6215,72.2823,72.6118,4610.0
2021-11-30 11:15:00,74.91,75.19,74.89,75.04,11939.0,72.6118,72.8833,72.5925,72.7379,11939.0
2021-11-30 11:20:00,75.07,75.23,74.83,74.83,37874.0,72.7669,72.922,72.5343,72.5343,37874.0
2021-11-30 11:25:00,74.83,74.93,74.68,74.8,25477.0,72.5343,72.6312,72.3889,72.5052,25477.0
2021-11-30 11:30:00,74.89,74.89,74.72,74.73,8015.0,72.5925,72.5925,72.4277,72.4374,8015.0
2021-11-30 11:35:00,74.78,74.83,74.6,74.8,12235.0,72.4858,72.5343,72.3114,72.5052,12235.0
2021-11-30 11:40:00,74.79,74.8,74.56,74.61,14752.0,72.4955,72.5052,72.2726,72.321,14752.0
2021-11-30 11:45:00,74.61,74.61,74.35,74.48,14929.0,72.321,72.321,72.069,72.195,14929.0
2021-11-30 11:50:00,74.48,74.54,74.35,74.42,17449.0,72.195,72.2532,72.069,72.1369,17449.0
2021-11-30 11:55:00,74.43,74.74,74.42,74.71,22975.0,72.1466,72.4471,72.1369,72.418,22975.0
2021-11-30 12:00:00,74.77,74.77,74.44,74.5,19913.0,72.4761,72.4761,72.1563,72.2144,19913.0
2021-11-30 12:05:00,74.48,74.61,74.35,74.49,61326.0,72.195,72.321,72.069,72.2047,61326.0
2021-11-30 12:10:00,74.42,74.75,74.39,74.58,5771.0,72.1369,72.4567,72.1078,72.292,5771.0
2021-11-30 12:15:00,74.62,74.75,74.61,74.75,2277.0,72.3307,72.4567,72.321,72.4567,2277.0
2021-11-30 12:20:00,74.76,74.86,74.71,74.85,4870.0,72.4664,72.5634,72.418,72.5537,4870.0
2021-11-30 12:25:00,74.83,74.89,74.78,74.78,20803.0,72.5343,72.5925,72.4858,72.4858,20803.0
2021-11-30 12:30:00,74.77,74.89,74.73,74.88,10403.0,72.4761,72.5925,72.4374,72.5828,10403.0
2021-11-30 12:35:00,74.88,74.91,74.74,74.79,19768.0,72.5828,72.6118,72.4471,72.4955,19768.0
2021-11-30 12:40:00,74.82,74.88,74.71,74.81,11509.0,72.5246,72.5828,72.418,72.5149,11509.0
2021-11-30 12:45:00,74.84,74.84,74.67,74.67,10297.0,72.544,72.544,72.3792,72.3792,10297.0
2021-11-30 12:50:00,74.69,74.87,74.69,74.84,8274.0,72.3986,72.5731,72.3986,72.544,8274.0
2021-11-30 12:55:00,74.83,74.83,74.69,74.75,19004.0,72.5343,72.5343,72.3986,72.4567,19004.0
2021-11-30 13:00:00,74.76,74.77,74.52,74.55,6393.0,72.4664,72.4761,72.2338,72.2629,6393.0
2021-11-30 13:05:00,74.54,74.77,74.54,74.63,20903.0,72.2532,72.4761,72.2532,72.3404,20903.0
2021-11-30 13:10:00,74.61,74.65,74.4,74.55,13337.0,72.321,72.3598,72.1175,72.2629,13337.0
2021-11-30 13:15:00,74.55,74.59,74.51,74.55,9848.0,72.2629,72.3017,72.2241,72.2629,9848.0
2021-11-30 13:20:00,74.52,74.64,74.45,74.63,22085.0,72.2338,72.3501,72.166,72.3404,22085.0
2021-11-30 13:25:00,74.61,74.63,74.53,74.63,4851.0,72.321,72.3404,72.2435,72.3404,4851.0
2021-11-30 13:30:00,74.59,74.79,74.57,74.67,4588.0,72.3017,72.4955,72.2823,72.3792,4588.0
2021-11-30 13:35:00,74.66,74.92,74.66,74.91,7197.0,72.3695,72.6215,72.3695,72.6118,7197.0
2021-11-30 13:40:00,74.89,74.91,74.81,74.9,7758.0,72.5925,72.6118,72.5149,72.6021,7758.0
2021-11-30 13:45:00,74.91,75.14,74.9,75.06,17095.0,72.6118,72.8348,72.6021,72.7572,17095.0
2021-11-30 13:50:00,75.06,75.11,75.0,75.02,9471.0,72.7572,72.8057,72.6991,72.7185,9471.0
2021-11-30 13:55:00,75.04,75.46,75.02,75.41,48135.0,72.7379,73.145,72.7185,73.0965,48135.0
2021-11-30 14:00:00,75.37,75.37,75.16,75.24,4272.0,73.0577,73.0577,72.8542,72.9317,4272.0
2021-11-30 14:05:00,75.2,75.2,74.98,75.09,9516.0,72.8929,72.8929,72.6797,72.7863,9516.0
2021-11-30 14:10:00,75.07,75.2,75.04,75.15,7838.0,72.7669,72.8929,72.7379,72.8445,7838.0
2021-11-30 14:15:00,75.19,75.31,75.14,75.26,8921.0,72.8833,72.9996,72.8348,72.9511,8921.0
2021-11-30 14:20:00,75.26,75.28,75.14,75.21,13854.0,72.9511,72.9705,72.8348,72.9026,13854.0
2021-11-30 14:25:00,75.23,75.29,75.14,75.16,11156.0,72.922,72.9802,72.8348,72.8542,11156.0
2021-11-30 14:30:00,75.16,75.23,75.07,75.17,6198.0,72.8542,72.922,72.7669,72.8639,6198.0
2021-11-30 14:35:00,75.18,75.26,75.14,75.15,3796.0,72.8736,72.9511,72.8348,72.8445,3796.0
2021-11-30 14:40:00,75.15,75.27,75.0,75.01,4452.0,72.8445,72.9608,72.6991,72.7088,4452.0
2021-11-30 14:45:00,74.97,75.09,74.92,74.92,24555.0,72.67,72.7863,72.6215,72.6215,24555.0
2021-11-30 14:50:00,74.97,74.98,74.83,74.95,9333.0,72.67,72.6797,72.5343,72.6506,9333.0
2021-11-30 14:55:00,74.9,75.04,74.86,75.02,8332.0,72.6021,72.7379,72.5634,72.7185,8332.0
2021-11-30 15:00:00,74.99,75.1,74.84,74.86,121991.0,72.6894,72.796,72.544,72.5634,121991.0
2021-11-30 15:05:00,74.84,74.94,74.77,74.78,10922.0,72.544,72.6409,72.4761,72.4858,10922.0
2021-11-30 15:10:00,74.77,74.95,74.77,74.83,16063.0,72.4761,72.6506,72.4761,72.5343,16063.0
2021-11-30 15:15:00,74.83,74.94,74.83,74.9,11695.0,72.5343,72.6409,72.5343,72.6021,11695.0
2021-11-30 15:20:00,74.89,74.95,74.82,74.85,29041.0,72.5925,72.6506,72.5246,72.5537,29041.0
2021-11-30 15:25:00,74.83,74.87,74.74,74.79,12752.0,72.5343,72.5731,72.4471,72.4955,12752.0
2021-11-30 15:30:00,74.79,75.05,74.79,74.97,20895.0,72.4955,72.7475,72.4955,72.67,20895.0
2021-11-30 15:35:00,74.97,75.04,74.89,74.95,33744.0,72.67,72.7379,72.5925,72.6506,33744.0
2021-11-30 15:40:00,74.95,75.06,74.92,75.0,37111.0,72.6506,72.7572,72.6215,72.6991,37111.0
2021-11-30 15:45:00,74.98,75.09,74.92,74.93,68079.0,72.6797,72.7863,72.6215,72.6312,68079.0
2021-11-30 15:50:00,74.92,74.96,74.4,74.48,218493.0,72.6215,72.6603,72.1175,72.195,218493.0
2021-11-30 15:55:00,74.39,74.74,74.27,74.5,386755.0,72.1078,72.4471,71.9915,72.2144,386755.0
2021-12-01 09:30:00,76.07,76.07,75.56,75.78,41019.0,73.7363,73.7363,73.2419,73.4552,41019.0
2021-12-01 09:35:00,76.0,76.3,75.83,76.11,12076.0,73.6684,73.9592,73.5036,73.775,12076.0
2021-12-01 09:40:00,76.0,76.48,75.88,76.33,20310.0,73.6684,74.1337,73.5521,73.9883,20310.0
2021-12-01 09:45:00,76.4,76.49,76.25,76.45,22361.0,74.0561,74.1434,73.9107,74.1046,22361.0
2021-12-01 09:50:00,76.44,76.5,75.98,75.98,30689.0,74.0949,74.1531,73.649,73.649,30689.0
2021-12-01 09:55:00,76.09,76.2,75.79,76.17,81516.0,73.7556,73.8623,73.4648,73.8332,81516.0
2021-12-01 10:00:00,76.17,76.83,76.17,76.53,33146.0,73.8332,74.4729,73.8332,74.1821,33146.0
2021-12-01 10:05:00,76.51,76.62,76.12,76.62,16069.0,74.1628,74.2694,73.7847,74.2694,16069.0
2021-12-01 10:10:00,76.53,76.59,76.26,76.5,26623.0,74.1821,74.2403,73.9204,74.1531,26623.0
2021-12-01 10:15:00,76.49,76.72,76.41,76.5,11560.0,74.1434,74.3663,74.0658,74.1531,11560.0
2021-12-01 10:20:00,76.5,76.61,76.4,76.56,23998.0,74.1531,74.2597,74.0561,74.2112,23998.0
2021-12-01 10:25:00,76.63,76.71,76.47,76.51,60438.0,74.2791,74.3566,74.124,74.1628,60438.0
2021-12-01 10:30:00,76.57,76.63,76.49,76.5,3865.0,74.2209,74.2791,74.1434,74.1531,3865.0
2021-12-01 10:35:00,76.46,76.56,76.31,76.31,13939.0,74.1143,74.2112,73.9689,73.9689,13939.0
2021-12-01 10:40:00,76.31,76.53,76.13,76.35,97176.0,73.9689,74.1821,73.7944,74.0077,97176.0
2021-12-01 10:45:00,76.42,76.5,76.33,76.38,6855.0,74.0755,74.1531,73.9883,74.0367,6855.0
2021-12-01 10:50:00,76.38,76.52,76.37,76.43,9113.0,74.0367,74.1724,74.0271,74.0852,9113.0
2021-12-01 10:55:00,76.48,76.61,76.42,76.45,10039.0,74.1337,74.2597,74.0755,74.1046,10039.0
2021-12-01 11:00:00,76.51,76.59,76.41,76.41,3900.0,74.1628,74.2403,74.0658,74.0658,3900.0
2021-12-01 11:05:00,76.4,76.57,76.39,76.57,5891.0,74.0561,74.2209,74.0464,74.2209,5891.0
2021-12-01 11:10:00,76.59,76.62,76.45,76.5,4702.0,74.2403,74.2694,74.1046,74.1531,4702.0
2021-12-01 11:15:00,76.48,76.55,76.35,76.55,6865.0,74.1337,74.2015,74.0077,74.2015,6865.0
2021-12-01 11:20:00,76.53,76.53,76.41,76.43,6788.0,74.1821,74.1821,74.0658,74.0852,6788.0
2021-12-01 11:25:00,76.42,76.47,76.33,76.45,7722.0,74.0755,74.124,73.9883,74.1046,7722.0
2021-12-01 11:30:00,76.45,76.53,76.34,76.34,10827.0,74.1046,74.1821,73.998,73.998,10827.0
2021-12-01 11:35:00,76.34,76.42,76.31,76.31,6774.0,73.998,74.0755,73.9689,73.9689,6774.0
2021-12-01 11:40:00,76.33,76.43,76.23,76.28,6782.0,73.9883,74.0852,73.8913,73.9398,6782.0
2021-12-01 11:45:00,76.28,76.29,76.05,76.17,18972.0,73.9398,73.9495,73.7169,73.8332,18972.0
2021-12-01 11:50:00,76.11,76.11,75.89,75.94,18941.0,73.775,73.775,73.5618,73.6102,18941.0
2021-12-01 11:55:00,75.93,76.06,75.78,76.06,11195.0,73.6005,73.7266,73.4552,73.7266,11195.0
2021-12-01 12:00:00,76.02,76.14,75.93,76.12,12594.0,73.6878,73.8041,73.6005,73.7847,12594.0
2021-12-01 12:05:00,76.11,76.17,75.96,76.02,11642.0,73.775,73.8332,73.6296,73.6878,11642.0
2021-12-01 12:10:00,76.03,76.28,76.02,76.25,5937.0,73.6975,73.9398,73.6878,73.9107,5937.0
2021-12-01 12:15:00,76.27,76.38,76.07,76.07,17060.0,73.9301,74.0367,73.7363,73.7363,17060.0
2021-12-01 12:20:00,76.09,76.13,75.99,76.02,7168.0,73.7556,73.7944,73.6587,73.6878,7168.0
2021-12-01 12:25:00,76.03,76.05,75.82,75.84,8704.0,73.6975,73.7169,73.4939,73.5133,8704.0
2021-12-01 12:30:00,75.86,76.02,75.82,75.91,6082.0,73.5327,73.6878,73.4939,73.5812,6082.0
2021-12-01 12:35:00,75.92,75.93,75.67,75.8,13098.0,73.5909,73.6005,73.3485,73.4745,13098.0
2021-12-01 12:40:00,75.76,75.84,75.74,75.82,5563.0,73.4358,73.5133,73.4164,73.4939,5563.0
2021-12-01 12:45:00,75.82,75.88,75.72,75.72,5907.0,73.4939,73.5521,73.397,73.397,5907.0
2021-12-01 12:50:00,75.71,75.71,75.49,75.49,7925.0,73.3873,73.3873,73.174,73.174,7925.0
2021-12-01 12:55:00,75.49,75.57,75.39,75.4,13474.0,73.174,73.2516,73.0771,73.0868,13474.0
2021-12-01 13:00:00,75.4,75.56,75.35,75.4,12286.0,73.0868,73.2419,73.0383,73.0868,12286.0
2021-12-01 13:05:00,75.42,75.48,75.07,75.17,23683.0,73.1062,73.1644,72.7669,72.8639,23683.0
2021-12-01 13:10:00,75.2,75.31,75.03,75.18,14061.0,72.8929,72.9996,72.7282,72.8736,14061.0
2021-12-01 13:15:00,75.18,75.3,75.08,75.1,10059.0,72.8736,72.9899,72.7766,72.796,10059.0
2021-12-01 13:20:00,75.11,75.37,75.06,75.37,15215.0,72.8057,73.0577,72.7572,73.0577,15215.0
2021-12-01 13:25:00,75.3,75.53,75.29,75.47,8051.0,72.9899,73.2128,72.9802,73.1547,8051.0
2021-12-01 13:30:00,75.5,75.56,75.34,75.45,31193.0,73.1837,73.2419,73.0286,73.1353,31193.0
2021-12-01 13:35:00,75.46,75.56,75.44,75.5,13879.0,73.145,73.2419,73.1256,73.1837,13879.0
2021-12-01 13:40:00,75.47,75.52,75.32,75.47,38159.0,73.1547,73.2031,73.0093,73.1547,38159.0
2021-12-01 13:45:00,75.44,75.47,74.91,74.91,34019.0,73.1256,73.1547,72.6118,72.6118,34019.0
2021-12-01 13:50:00,74.95,75.25,74.95,75.18,13714.0,72.6506,72.9414,72.6506,72.8736,13714.0
2021-12-01 13:55:00,75.19,75.49,75.18,75.44,8270.0,72.8833,73.174,72.8736,73.1256,8270.0
2021-12-01 14:00:00,75.43,75.55,75.26,75.33,12477.0,73.1159,73.2322,72.9511,73.019,12477.0
2021-12-01 14:05:00,75.33,75.44,75.05,75.05,10724.0,73.019,73.1256,72.7475,72.7475,10724.0
2021-12-01 14:10:00,75.02,75.16,74.84,75.06,10231.0,72.7185,72.8542,72.544,72.7572,10231.0
2021-12-01 14:15:00,75.05,75.13,74.81,74.87,6059.0,72.7475,72.8251,72.5149,72.5731,6059.0
2021-12-01 14:20:00,74.86,74.97,74.72,74.94,35359.0,72.5634,72.67,72.4277,72.6409,35359.0
2021-12-01 14:25:00,74.96,75.11,74.9,75.06,8291.0,72.6603,72.8057,72.6021,72.7572,8291.0
2021-12-01 14:30:00,75.06,75.22,75.05,75.05,12773.0,72.7572,72.9123,72.7475,72.7475,12773.0
2021-12-01 14:35:00,74.98,75.15,74.86,75.13,16012.0,72.6797,72.8445,72.5634,72.8251,16012.0
2021-12-01 14:40:00,75.13,75.13,74.9,74.92,13564.0,72.8251,72.8251,72.6021,72.6215,13564.0
2021-12-01 14:45:00,74.89,75.12,74.84,75.05,14478.0,72.5925,72.8154,72.544,72.7475,14478.0
2021-12-01 14:50:00,75.05,75.12,74.79,74.83,15921.0,72.7475,72.8154,72.4955,72.5343,15921.0
2021-12-01 14:55:00,74.78,74.92,74.76,74.85,15104.0,72.4858,72.6215,72.4664,72.5537,15104.0
2021-12-01 15:00:00,74.85,74.91,74.61,74.63,14588.0,72.5537,72.6118,72.321,72.3404,14588.0
2021-12-01 15:05:00,74.62,74.68,74.43,74.46,13956.0,72.3307,72.3889,72.1466,72.1756,13956.0
2021-12-01 15:10:00,74.45,74.61,74.44,74.59,22863.0,72.166,72.321,72.1563,72.3017,22863.0
2021-12-01 15:15:00,74.59,74.59,74.33,74.46,28240.0,72.3017,72.3017,72.0496,72.1756,28240.0
2021-12-01 15:20:00,74.46,74.47,74.17,74.25,20485.0,72.1756,72.1853,71.8945,71.9721,20485.0
2021-12-01 15:25:00,74.27,74.27,74.09,74.17,33283.0,71.9915,71.9915,71.817,71.8945,33283.0
2021-12-01 15:30:00,74.17,74.39,74.05,74.37,60475.0,71.8945,72.1078,71.7782,72.0884,60475.0
2021-12-01 15:35:00,74.37,74.59,74.32,74.56,40335.0,72.0884,72.3017,72.0399,72.2726,40335.0
2021-12-01 15:40:00,74.56,74.7,74.47,74.69,27607.0,72.2726,72.4083,72.1853,72.3986,27607.0
2021-12-01 15:45:00,74.67,74.69,74.47,74.5,63724.0,72.3792,72.3986,72.1853,72.2144,63724.0
2021-12-01 15:50:00,74.51,74.53,74.29,74.31,97419.0,72.2241,72.2435,72.0109,72.0302,97419.0
2021-12-01 15:55:00,74.29,74.29,73.94,74.07,197790.0,72.0109,72.0109,71.6716,71.7976,197790.0
2021-12-02 09:30:00,73.46,74.06,73.34,73.67,67239.0,71.2063,71.7879,71.09,71.4099,67239.0
2021-12-02 09:35:00,73.8,74.38,73.59,74.23,123375.0,71.5359,72.0981,71.3323,71.9527,123375.0
2021-12-02 09:40:00,74.23,74.29,73.83,73.91,28296.0,71.9527,72.0109,71.565,71.6425,28296.0
2021-12-02 09:45:00,73.89,74.34,73.79,74.2,178118.0,71.6231,72.0593,71.5262,71.9236,178118.0
2021-12-02 09:50:00,74.19,74.32,74.06,74.16,35729.0,71.9139,72.0399,71.7879,71.8849,35729.0
2021-12-02 09:55:00,74.15,74.25,74.07,74.15,66638.0,71.8752,71.9721,71.7976,71.8752,66638.0
2021-12-02 10:00:00,74.2,74.62,73.96,74.57,53033.0,71.9236,72.3307,71.691,72.2823,53033.0
2021-12-02 10:05:00,74.57,74.98,74.39,74.67,98517.0,72.2823,72.6797,72.1078,72.3792,98517.0
2021-12-02 10:10:00,74.67,74.88,74.6,74.82,39347.0,72.3792,72.5828,72.3114,72.5246,39347.0
2021-12-02 10:15:00,74.75,74.79,74.25,74.25,30140.0,72.4567,72.4955,71.9721,71.9721,30140.0
2021-12-02 10:20:00,74.25,74.5,74.16,74.38,43121.0,71.9721,72.2144,71.8849,72.0981,43121.0
2021-12-02 10:25:00,74.43,74.54,74.25,74.43,26762.0,72.1466,72.2532,71.9721,72.1466,26762.0
2021-12-02 10:30:00,74.39,74.5,74.2,74.27,29243.0,72.1078,72.2144,71.9236,71.9915,29243.0
2021-12-02 10:35:00,74.24,74.34,74.02,74.1,20649.0,71.9624,72.0593,71.7491,71.8267,20649.0
2021-12-02 10:40:00,74.11,74.31,73.85,73.85,22928.0,71.8364,72.0302,71.5844,71.5844,22928.0
2021-12-02 10:45:00,73.84,74.25,73.81,74.15,18121.0,71.5747,71.9721,71.5456,71.8752,18121.0
2021-12-02 10:50:00,74.23,74.31,74.01,74.09,21691.0,71.9527,72.0302,71.7395,71.817,21691.0
2021-12-02 10:55:00,74.11,74.35,74.05,74.31,28254.0,71.8364,72.069,71.7782,72.0302,28254.0
2021-12-02 11:00:00,74.31,74.35,74.14,74.17,14303.0,72.0302,72.069,71.8655,71.8945,14303.0
2021-12-02 11:05:00,74.21,74.5,74.09,74.48,21845.0,71.9333,72.2144,71.817,72.195,21845.0
2021-12-02 11:10:00,74.58,74.7,74.48,74.62,59853.0,72.292,72.4083,72.195,72.3307,59853.0
2021-12-02 11:15:00,74.65,74.7,74.56,74.65,33353.0,72.3598,72.4083,72.2726,72.3598,33353.0
2021-12-02 11:20:00,74.65,74.76,74.56,74.61,33029.0,72.3598,72.4664,72.2726,72.321,33029.0
2021-12-02 11:25:00,74.63,74.7,74.55,74.63,25851.0,72.3404,72.4083,72.2629,72.3404,25851.0
2021-12-02 11:30:00,74.63,74.68,74.17,74.17,21183.0,72.3404,72.3889,71.8945,71.8945,21183.0
2021-12-02 11:35:00,74.32,74.43,74.15,74.3,14577.0,72.0399,72.1466,71.8752,72.0206,14577.0
2021-12-02 11:40:00,74.36,74.5,74.3,74.42,16765.0,72.0787,72.2144,72.0206,72.1369,16765.0
2021-12-02 11:45:00,74.47,74.73,74.36,74.68,12540.0,72.1853,72.4374,72.0787,72.3889,12540.0
2021-12-02 11:50:00,74.66,74.8,74.58,74.77,57596.0,72.3695,72.5052,72.292,72.4761,57596.0
2021-12-02 11:55:00,74.81,75.0,74.63,74.94,13481.0,72.5149,72.6991,72.3404,72.6409,13481.0
2021-12-02 12:00:00,74.94,75.18,74.85,75.18,15467.0,72.6409,72.8736,72.5537,72.8736,15467.0
2021-12-02 12:05:00,75.18,75.24,74.96,75.17,18110.0,72.8736,72.9317,72.6603,72.8639,18110.0
2021-12-02 12:10:00,75.17,75.31,75.13,75.31,10732.0,72.8639,72.9996,72.8251,72.9996,10732.0
2021-12-02 12:15:00,75.23,75.38,75.23,75.36,11619.0,72.922,73.0674,72.922,73.048,11619.0
2021-12-02 12:20:00,75.42,75.47,75.36,75.47,10195.0,73.1062,73.1547,73.048,73.1547,10195.0
2021-12-02 12:25:00,75.49,75.53,75.26,75.28,10433.0,73.174,73.2128,72.9511,72.9705,10433.0
2021-12-02 12:30:00,75.29,75.29,75.13,75.21,12896.0,72.9802,72.9802,72.8251,72.9026,12896.0
2021-12-02 12:35:00,75.23,75.4,75.13,75.28,22803.0,72.922,73.0868,72.8251,72.9705,22803.0
2021-12-02 12:40:00,75.32,75.39,75.13,75.29,32614.0,73.0093,73.0771,72.8251,72.9802,32614.0
2021-12-02 12:45:00,75.19,75.27,75.11,75.23,15462.0,72.8833,72.9608,72.8057,72.922,15462.0
2021-12-02 12:50:00,75.23,75.24,75.05,75.15,15643.0,72.922,72.9317,72.7475,72.8445,15643.0
2021-12-02 12:55:00,75.15,75.35,75.1,75.32,64830.0,72.8445,73.0383,72.796,73.0093,64830.0
2021-12-02 13:00:00,75.36,75.38,75.04,75.3,27994.0,73.048,73.0674,72.7379,72.9899,27994.0
2021-12-02 13:05:00,75.33,75.33,75.08,75.16,9794.0,73.019,73.019,72.7766,72.8542,9794.0
2021-12-02 13:10:00,75.16,75.3,75.01,75.3,16710.0,72.8542,72.9899,72.7088,72.9899,16710.0
2021-12-02 13:15:00,75.27,75.27,75.11,75.2,7459.0,72.9608,72.9608,72.8057,72.8929,7459.0
2021-12-02 13:20:00,75.23,75.23,74.98,75.07,9688.0,72.922,72.922,72.6797,72.7669,9688.0
2021-12-02 13:25:00,75.07,75.15,74.96,75.0,17871.0,72.7669,72.8445,72.6603,72.6991,17871.0
2021-12-02 13:30:00,75.0,75.26,74.9,75.26,18231.0,72.6991,72.9511,72.6021,72.9511,18231.0
2021-12-02 13:35:00,75.23,75.35,75.18,75.34,7782.0,72.922,73.0383,72.8736,73.0286,7782.0
2021-12-02 13:40:00,75.34,75.38,75.22,75.26,9835.0,73.0286,73.0674,72.9123,72.9511,9835.0
2021-12-02 13:45:00,75.26,75.26,75.13,75.23,10392.0,72.9511,72.9511,72.8251,72.922,10392.0
2021-12-02 13:50:00,75.26,75.42,75.14,75.34,16071.0,72.9511,73.1062,72.8348,73.0286,16071.0
2021-12-02 13:55:00,75.38,75.44,75.3,75.33,18123.0,73.0674,73.1256,72.9899,73.019,18123.0
2021-12-02 14:00:00,75.33,75.35,75.24,75.35,18293.0,73.019,73.0383,72.9317,73.0383,18293.0
2021-12-02 14:05:00,75.32,75.52,75.27,75.52,14373.0,73.0093,73.2031,72.9608,73.2031,14373.0
2021-12-02 14:10:00,75.54,75.54,75.27,75.39,9374.0,73.2225,73.2225,72.9608,73.0771,9374.0
2021-12-02 14:15:00,75.42,75.49,75.3,75.45,13399.0,73.1062,73.174,72.9899,73.1353,13399.0
2021-12-02 14:20:00,75.4,75.45,75.3,75.34,12272.0,73.0868,73.1353,72.9899,73.0286,12272.0
2021-12-02 14:25:00,75.37,75.49,75.31,75.41,16466.0,73.0577,73.174,72.9996,73.0965,16466.0
2021-12-02 14:30:00,75.34,75.43,75.32,75.32,18466.0,73.0286,73.1159,73.0093,73.0093,18466.0
2021-12-02 14:35:00,75.39,75.39,75.22,75.29,16425.0,73.0771,73.0771,72.9123,72.9802,16425.0
2021-12-02 14:40:00,75.25,75.31,75.19,75.3,14218.0,72.9414,72.9996,72.8833,72.9899,14218.0
2021-12-02 14:45:00,75.31,75.35,75.19,75.22,19710.0,72.9996,73.0383,72.8833,72.9123,19710.0
2021-12-02 14:50:00,75.24,75.35,75.18,75.24,15621.0,72.9317,73.0383,72.8736,72.9317,15621.0
2021-12-02 14:55:00,75.27,75.35,75.21,75.24,20400.0,72.9608,73.0383,72.9026,72.9317,20400.0
2021-12-02 15:00:00,75.24,75.34,75.24,75.32,22349.0,72.9317,73.0286,72.9317,73.0093,22349.0
2021-12-02 15:05:00,75.31,75.33,75.15,75.16,18090.0,72.9996,73.019,72.8445,72.8542,18090.0
2021-12-02 15:10:00,75.16,75.2,74.95,75.13,16791.0,72.8542,72.8929,72.6506,72.8251,16791.0
2021-12-02 15:15:00,75.13,75.22,75.08,75.13,14368.0,72.8251,72.9123,72.7766,72.8251,14368.0
2021-12-02 15:20:00,75.1,75.16,75.03,75.15,18377.0,72.796,72.8542,72.7282,72.8445,18377.0
2021-12-02 15:25:00,75.15,75.24,75.1,75.14,21139.0,72.8445,72.9317,72.796,72.8348,21139.0
2021-12-02 15:30:00,75.14,75.29,75.13,75.23,34558.0,72.8348,72.9802,72.8251,72.922,34558.0
2021-12-02 15:35:00,75.22,75.54,75.16,75.45,51223.0,72.9123,73.2225,72.8542,73.1353,51223.0
2021-12-02 15:40:00,75.45,75.59,75.4,75.52,44988.0,73.1353,73.271,73.0868,73.2031,44988.0
2021-12-02 15:45:00,75.52,75.72,75.44,75.58,49818.0,73.2031,73.397,73.1256,73.2613,49818.0
2021-12-02 15:50:00,75.7,75.71,75.36,75.46,56748.0,73.3776,73.3873,73.048,73.145,56748.0
2021-12-02 15:55:00,75.46,75.49,75.29,75.49,83976.0,73.145,73.174,72.9802,73.174,83976.0
2021-12-03 09:30:00,75.95,76.79,75.95,76.21,31310.0,73.6199,74.4342,73.6199,73.872,31310.0
2021-12-03 09:35:00,76.15,76.22,75.87,75.95,21725.0,73.8138,73.8817,73.5424,73.6199,21725.0
2021-12-03 09:40:00,76.01,76.05,75.52,75.55,19198.0,73.6781,73.7169,73.2031,73.2322,19198.0
2021-12-03 09:45:00,75.59,75.99,75.42,75.42,17845.0,73.271,73.6587,73.1062,73.1062,17845.0
2021-12-03 09:50:00,75.46,75.57,74.82,74.82,16616.0,73.145,73.2516,72.5246,72.5246,16616.0
2021-12-03 09:55:00,74.93,75.2,74.85,75.1,16916.0,72.6312,72.8929,72.5537,72.796,16916.0
2021-12-03 10:00:00,75.09,75.2,74.45,74.82,15767.0,72.7863,72.8929,72.166,72.5246,15767.0
2021-12-03 10:05:00,74.83,74.99,74.51,74.59,21265.0,72.5343,72.6894,72.2241,72.3017,21265.0
2021-12-03 10:10:00,74.48,74.73,74.45,74.56,15910.0,72.195,72.4374,72.166,72.2726,15910.0
2021-12-03 10:15:00,74.56,74.86,74.55,74.72,10688.0,72.2726,72.5634,72.2629,72.4277,10688.0
2021-12-03 10:20:00,74.77,74.91,74.66,74.83,16856.0,72.4761,72.6118,72.3695,72.5343,16856.0
2021-12-03 10:25:00,74.81,74.97,74.58,74.92,15807.0,72.5149,72.67,72.292,72.6215,15807.0
2021-12-03 10:30:00,74.9,74.91,74.53,74.64,25182.0,72.6021,72.6118,72.2435,72.3501,25182.0
2021-12-03 10:35:00,74.51,74.55,74.18,74.26,78765.0,72.2241,72.2629,71.9042,71.9818,78765.0
2021-12-03 10:40:00,74.28,74.33,73.73,73.84,39112.0,72.0012,72.0496,71.468,71.5747,39112.0
2021-12-03 10:45:00,73.9,73.97,73.72,73.83,20411.0,71.6328,71.7007,71.4583,71.565,20411.0
2021-12-03 10:50:00,73.88,74.02,73.71,73.77,30281.0,71.6134,71.7491,71.4487,71.5068,30281.0
2021-12-03 10:55:00,73.77,73.99,73.56,73.65,55755.0,71.5068,71.7201,71.3033,71.3905,55755.0
2021-12-03 11:00:00,73.6,73.9,73.53,73.86,33193.0,71.342,71.6328,71.2742,71.5941,33193.0
2021-12-03 11:05:00,73.86,73.86,73.3,73.3,19546.0,71.5941,71.5941,71.0512,71.0512,19546.0
2021-12-03 11:10:00,73.36,73.41,73.09,73.32,18987.0,71.1094,71.1579,70.8477,71.0706,18987.0
2021-12-03 11:15:00,73.37,73.45,72.94,72.99,29279.0,71.1191,71.1966,70.7023,70.7507,29279.0
2021-12-03 11:20:00,73.0,73.37,72.99,73.28,22738.0,70.7604,71.1191,70.7507,71.0318,22738.0
2021-12-03 11:25:00,73.21,73.39,73.14,73.2,15735.0,70.964,71.1385,70.8961,70.9543,15735.0
2021-12-03 11:30:00,73.2,73.59,73.2,73.59,10768.0,70.9543,71.3323,70.9543,71.3323,10768.0
2021-12-03 11:35:00,73.58,73.61,73.3,73.45,22350.0,71.3226,71.3517,71.0512,71.1966,22350.0
2021-12-03 11:40:00,73.48,73.55,73.17,73.2,6367.0,71.2257,71.2936,70.9252,70.9543,6367.0
2021-12-03 11:45:00,73.19,73.35,73.01,73.18,15084.0,70.9446,71.0997,70.7701,70.9349,15084.0
2021-12-03 11:50:00,73.1,73.17,72.88,72.95,10870.0,70.8574,70.9252,70.6441,70.712,10870.0
2021-12-03 11:55:00,72.94,72.94,72.66,72.66,22138.0,70.7023,70.7023,70.4309,70.4309,22138.0
2021-12-03 12:00:00,72.67,72.82,72.58,72.76,9438.0,70.4406,70.586,70.3533,70.5278,9438.0
2021-12-03 12:05:00,72.76,72.87,72.72,72.84,10368.0,70.5278,70.6344,70.489,70.6053,10368.0
2021-12-03 12:10:00,72.84,72.99,72.81,72.95,21276.0,70.6053,70.7507,70.5763,70.712,21276.0
2021-12-03 12:15:00,72.89,73.28,72.82,73.27,45892.0,70.6538,71.0318,70.586,71.0222,45892.0
2021-12-03 12:20:00,73.27,73.64,73.24,73.63,10310.0,71.0222,71.3808,70.9931,71.3711,10310.0
2021-12-03 12:25:00,73.56,73.71,73.51,73.54,13506.0,71.3033,71.4487,71.2548,71.2839,13506.0
2021-12-03 12:30:00,73.56,73.58,73.36,73.47,12253.0,71.3033,71.3226,71.1094,71.216,12253.0
2021-12-03 12:35:00,73.47,74.0,73.47,74.0,9691.0,71.216,71.7298,71.216,71.7298,9691.0
2021-12-03 12:40:00,73.96,73.96,73.52,73.55,22569.0,71.691,71.691,71.2645,71.2936,22569.0
2021-12-03 12:45:00,73.59,73.68,73.43,73.62,11457.0,71.3323,71.4196,71.1772,71.3614,11457.0
2021-12-03 12:50:00,73.67,73.72,73.37,73.38,6423.0,71.4099,71.4583,71.1191,71.1288,6423.0
2021-12-03 12:55:00,73.37,73.37,73.21,73.3,6999.0,71.1191,71.1191,70.964,71.0512,6999.0
2021-12-03 13:00:00,73.27,73.32,73.13,73.26,14045.0,71.0222,71.0706,70.8864,71.0125,14045.0
2021-12-03 13:05:00,73.31,73.5,73.29,73.43,15881.0,71.0609,71.2451,71.0415,71.1772,15881.0
2021-12-03 13:10:00,73.38,73.51,73.28,73.34,29805.0,71.1288,71.2548,71.0318,71.09,29805.0
2021-12-03 13:15:00,73.32,73.45,73.22,73.45,11332.0,71.0706,71.1966,70.9737,71.1966,11332.0
2021-12-03 13:20:00,73.4,73.45,73.29,73.41,18586.0,71.1482,71.1966,71.0415,71.1579,18586.0
2021-12-03 13:25:00,73.42,73.47,73.15,73.19,13105.0,71.1676,71.216,70.9058,70.9446,13105.0
2021-12-03 13:30:00,73.15,73.21,73.11,73.14,17426.0,70.9058,70.964,70.8671,70.8961,17426.0
2021-12-03 13:35:00,73.17,73.21,73.0,73.02,12613.0,70.9252,70.964,70.7604,70.7798,12613.0
2021-12-03 13:40:00,73.09,73.12,72.96,73.05,16143.0,70.8477,70.8768,70.7217,70.8089,16143.0
2021-12-03 13:45:00,73.08,73.23,72.94,73.0,19757.0,70.838,70.9834,70.7023,70.7604,19757.0
2021-12-03 13:50:00,73.01,73.08,72.93,72.97,24380.0,70.7701,70.838,70.6926,70.7314,24380.0
2021-12-03 13:55:00,72.93,72.98,72.82,72.83,17321.0,70.6926,70.7411,70.586,70.5957,17321.0
2021-12-03 14:00:00,72.88,73.2,72.87,73.2,19411.0,70.6441,70.9543,70.6344,70.9543,19411.0
2021-12-03 14:05:00,73.19,73.21,73.0,73.0,13916.0,70.9446,70.964,70.7604,70.7604,13916.0
2021-12-03 14:10:00,73.07,73.13,72.93,73.09,19457.0,70.8283,70.8864,70.6926,70.8477,19457.0
2021-12-03 14:15:00,73.09,73.16,72.89,72.89,14755.0,70.8477,70.9155,70.6538,70.6538,14755.0
2021-12-03 14:20:00,72.92,73.32,72.86,73.31,20848.0,70.6829,71.0706,70.6247,71.0609,20848.0
2021-12-03 14:25:00,73.27,73.42,73.22,73.34,14581.0,71.0222,71.1676,70.9737,71.09,14581.0
2021-12-03 14:30:00,73.36,73.38,73.15,73.29,16188.0,71.1094,71.1288,70.9058,71.0415,16188.0
2021-12-03 14:35:00,73.31,73.33,72.96,73.0,14051.0,71.0609,71.0803,70.7217,70.7604,14051.0
2021-12-03 14:40:00,73.05,73.41,73.03,73.3,13580.0,70.8089,71.1579,70.7895,71.0512,13580.0
2021-12-03 14:45:00,73.31,73.38,73.21,73.26,13250.0,71.0609,71.1288,70.964,71.0125,13250.0
2021-12-03 14:50:00,73.26,73.33,73.11,73.11,10361.0,71.0125,71.0803,70.8671,70.8671,10361.0
2021-12-03 14:55:00,73.1,73.22,73.02,73.03,24526.0,70.8574,70.9737,70.7798,70.7895,24526.0
2021-12-03 15:00:00,73.03,73.06,72.84,73.04,24136.0,70.7895,70.8186,70.6053,70.7992,24136.0
2021-12-03 15:05:00,73.02,73.23,72.88,72.93,24906.0,70.7798,70.9834,70.6441,70.6926,24906.0
2021-12-03 15:10:00,72.96,73.15,72.93,73.13,20467.0,70.7217,70.9058,70.6926,70.8864,20467.0
2021-12-03 15:15:00,73.16,73.2,73.05,73.11,18720.0,70.9155,70.9543,70.8089,70.8671,18720.0
2021-12-03 15:20:00,73.15,73.4,73.14,73.32,10066.0,70.9058,71.1482,70.8961,71.0706,10066.0
2021-12-03 15:25:00,73.38,73.57,73.32,73.39,10740.0,71.1288,71.313,71.0706,71.1385,10740.0
2021-12-03 15:30:00,73.34,73.69,73.33,73.67,19491.0,71.09,71.4293,71.0803,71.4099,19491.0
2021-12-03 15:35:00,73.67,73.71,73.24,73.34,29460.0,71.4099,71.4487,70.9931,71.09,29460.0
2021-12-03 15:40:00,73.31,73.37,73.12,73.14,16164.0,71.0609,71.1191,70.8768,70.8961,16164.0
2021-12-03 15:45:00,73.16,73.21,72.94,73.15,71745.0,70.9155,70.964,70.7023,70.9058,71745.0
2021-12-03 15:50:00,73.21,73.66,73.09,73.64,57998.0,70.964,71.4002,70.8477,71.3808,57998.0
2021-12-03 15:55:00,73.64,73.88,73.62,73.63,120875.0,71.3808,71.6134,71.3614,71.3711,120875.0
2021-12-06 09:30:00,73.96,73.96,73.28,73.35,30412.0,71.691,71.691,71.0318,71.0997,30412.0
2021-12-06 09:35:00,73.28,73.29,72.42,72.54,33310.0,71.0318,71.0415,70.1982,70.3146,33310.0
2021-12-06 09:40:00,72.54,72.92,72.31,72.92,21020.0,70.3146,70.6829,70.0916,70.6829,21020.0
2021-12-06 09:45:00,72.78,72.78,72.28,72.37,19012.0,70.5472,70.5472,70.0625,70.1498,19012.0
2021-12-06 09:50:00,72.44,72.84,72.31,72.35,15114.0,70.2176,70.6053,70.0916,70.1304,15114.0
2021-12-06 09:55:00,72.4,72.67,72.32,72.54,26433.0,70.1788,70.4406,70.1013,70.3146,26433.0
2021-12-06 10:00:00,72.55,72.57,72.1,72.23,25746.0,70.3242,70.3436,69.888,70.0141,25746.0
2021-12-06 10:05:00,72.2,72.24,71.85,72.17,28169.0,69.985,70.0238,69.6457,69.9559,28169.0
2021-12-06 10:10:00,72.11,72.65,72.1,72.59,46521.0,69.8977,70.4212,69.888,70.363,46521.0
2021-12-06 10:15:00,72.65,72.83,72.54,72.73,11353.0,70.4212,70.5957,70.3146,70.4987,11353.0
2021-12-06 10:20:00,72.77,72.98,72.75,72.85,13764.0,70.5375,70.7411,70.5181,70.615,13764.0
2021-12-06 10:25:00,72.84,73.2,72.75,73.15,18091.0,70.6053,70.9543,70.5181,70.9058,18091.0
2021-12-06 10:30:00,73.1,73.24,73.09,73.16,24948.0,70.8574,70.9931,70.8477,70.9155,24948.0
2021-12-06 10:35:00,73.16,73.34,73.11,73.3,13578.0,70.9155,71.09,70.8671,71.0512,13578.0
2021-12-06 10:40:00,73.27,73.53,73.24,73.25,20018.0,71.0222,71.2742,70.9931,71.0028,20018.0
2021-12-06 10:45:00,73.21,73.36,73.11,73.36,14428.0,70.964,71.1094,70.8671,71.1094,14428.0
2021-12-06 10:50:00,73.32,73.44,73.03,73.17,20952.0,71.0706,71.1869,70.7895,70.9252,20952.0
2021-12-06 10:55:00,73.2,73.59,73.2,73.45,18653.0,70.9543,71.3323,70.9543,71.1966,18653.0
2021-12-06 11:00:00,73.47,73.72,73.43,73.66,17235.0,71.216,71.4583,71.1772,71.4002,17235.0
2021-12-06 11:05:00,73.68,73.9,73.67,73.82,16489.0,71.4196,71.6328,71.4099,71.5553,16489.0
2021-12-06 11:10:00,73.85,74.0,73.55,73.58,14806.0,71.5844,71.7298,71.2936,71.3226,14806.0
2021-12-06 11:15:00,73.58,73.81,73.5,73.77,8971.0,71.3226,71.5456,71.2451,71.5068,8971.0
2021-12-06 11:20:00,73.76,73.82,73.67,73.73,15359.0,71.4971,71.5553,71.4099,71.468,15359.0
2021-12-06 11:25:00,73.73,73.86,73.71,73.74,15363.0,71.468,71.5941,71.4487,71.4777,15363.0
2021-12-06 11:30:00,73.75,74.08,73.73,74.02,21891.0,71.4874,71.8073,71.468,71.7491,21891.0
2021-12-06 11:35:00,74.03,74.12,73.98,74.09,17690.0,71.7588,71.8461,71.7104,71.817,17690.0
2021-12-06 11:40:00,74.11,74.19,74.09,74.14,12932.0,71.8364,71.9139,71.817,71.8655,12932.0
2021-12-06 11:45:00,74.13,74.16,73.77,73.78,15793.0,71.8558,71.8849,71.5068,71.5165,15793.0
2021-12-06 11:50:00,73.8,74.0,73.77,73.98,13633.0,71.5359,71.7298,71.5068,71.7104,13633.0
2021-12-06 11:55:00,73.98,74.06,73.89,73.97,7075.0,71.7104,71.7879,71.6231,71.7007,7075.0
2021-12-06 12:00:00,73.96,74.12,73.88,74.07,8935.0,71.691,71.8461,71.6134,71.7976,8935.0
2021-12-06 12:05:00,74.12,74.22,74.01,74.16,12488.0,71.8461,71.943,71.7395,71.8849,12488.0
2021-12-06 12:10:00,74.15,74.36,74.14,74.3,20326.0,71.8752,72.0787,71.8655,72.0206,20326.0
2021-12-06 12:15:00,74.31,74.49,74.26,74.44,31035.0,72.0302,72.2047,71.9818,72.1563,31035.0
2021-12-06 12:20:00,74.45,74.49,74.41,74.44,16411.0,72.166,72.2047,72.1272,72.1563,16411.0
2021-12-06 12:25:00,74.44,74.55,74.44,74.55,9649.0,72.1563,72.2629,72.1563,72.2629,9649.0
2021-12-06 12:30:00,74.52,74.53,74.31,74.4,45559.0,72.2338,72.2435,72.0302,72.1175,45559.0
2021-12-06 12:35:00,74.42,74.46,74.39,74.42,9170.0,72.1369,72.1756,72.1078,72.1369,9170.0
2021-12-06 12:40:00,74.44,74.49,74.17,74.23,16069.0,72.1563,72.2047,71.8945,71.9527,16069.0
2021-12-06 12:45:00,74.24,74.34,74.24,74.31,3226.0,71.9624,72.0593,71.9624,72.0302,3226.0
2021-12-06 12:50:00,74.27,74.27,74.01,74.06,13164.0,71.9915,71.9915,71.7395,71.7879,13164.0
2021-12-06 12:55:00,74.09,74.18,74.07,74.18,8792.0,71.817,71.9042,71.7976,71.9042,8792.0
2021-12-06 13:00:00,74.2,74.31,74.13,74.31,32382.0,71.9236,72.0302,71.8558,72.0302,32382.0
2021-12-06 13:05:00,74.32,74.32,74.23,74.25,3726.0,72.0399,72.0399,71.9527,71.9721,3726.0
2021-12-06 13:10:00,74.26,74.28,74.19,74.23,5675.0,71.9818,72.0012,71.9139,71.9527,5675.0
2021-12-06 13:15:00,74.27,74.3,74.23,74.26,3673.0,71.9915,72.0206,71.9527,71.9818,3673.0
2021-12-06 13:20:00,74.23,74.31,74.18,74.31,10748.0,71.9527,72.0302,71.9042,72.0302,10748.0
2021-12-06 13:25:00,74.34,74.69,74.34,74.55,4600.0,72.0593,72.3986,72.0593,72.2629,4600.0
2021-12-06 13:30:00,74.58,74.62,74.53,74.59,37816.0,72.292,72.3307,72.2435,72.3017,37816.0
2021-12-06 13:35:00,74.59,74.75,74.59,74.69,7919.0,72.3017,72.4567,72.3017,72.3986,7919.0
2021-12-06 13:40:00,74.67,74.73,74.57,74.62,7026.0,72.3792,72.4374,72.2823,72.3307,7026.0
2021-12-06 13:45:00,74.64,74.86,74.64,74.72,30225.0,72.3501,72.5634,72.3501,72.4277,30225.0
2021-12-06 13:50:00,74.75,74.86,74.72,74.73,18849.0,72.4567,72.5634,72.4277,72.4374,18849.0
2021-12-06 13:55:00,74.8,74.82,74.7,74.7,4379.0,72.5052,72.5246,72.4083,72.4083,4379.0
2021-12-06 14:00:00,74.72,74.87,74.7,74.8,8551.0,72.4277,72.5731,72.4083,72.5052,8551.0
2021-12-06 14:05:00,74.79,74.81,74.7,74.7,6728.0,72.4955,72.5149,72.4083,72.4083,6728.0
2021-12-06 14:10:00,74.72,74.82,74.68,74.69,7662.0,72.4277,72.5246,72.3889,72.3986,7662.0
2021-12-06 14:15:00,74.69,74.75,74.64,74.7,7387.0,72.3986,72.4567,72.3501,72.4083,7387.0
2021-12-06 14:20:00,74.67,74.71,74.6,74.69,26678.0,72.3792,72.418,72.3114,72.3986,26678.0
2021-12-06 14:25:00,74.69,74.75,74.64,74.67,12982.0,72.3986,72.4567,72.3501,72.3792,12982.0
2021-12-06 14:30:00,74.7,74.72,74.67,74.69,4262.0,72.4083,72.4277,72.3792,72.3986,4262.0
2021-12-06 14:35:00,74.7,74.8,74.67,74.73,10088.0,72.4083,72.5052,72.3792,72.4374,10088.0
2021-12-06 14:40:00,74.71,74.74,74.6,74.63,13836.0,72.418,72.4471,72.3114,72.3404,13836.0
2021-12-06 14:45:00,74.64,74.71,74.54,74.55,6843.0,72.3501,72.418,72.2532,72.2629,6843.0
2021-12-06 14:50:00,74.53,74.62,74.51,74.61,8218.0,72.2435,72.3307,72.2241,72.321,8218.0
2021-12-06 14:55:00,74.57,74.65,74.5,74.5,9103.0,72.2823,72.3598,72.2144,72.2144,9103.0
2021-12-06 15:00:00,74.52,74.64,74.49,74.52,11670.0,72.2338,72.3501,72.2047,72.2338,11670.0
2021-12-06 15:05:00,74.53,74.7,74.5,74.69,14229.0,72.2435,72.4083,72.2144,72.3986,14229.0
2021-12-06 15:10:00,74.66,74.66,74.55,74.63,8388.0,72.3695,72.3695,72.2629,72.3404,8388.0
2021-12-06 15:15:00,74.65,74.74,74.62,74.64,13942.0,72.3598,72.4471,72.3307,72.3501,13942.0
2021-12-06 15:20:00,74.61,74.68,74.55,74.55,13141.0,72.321,72.3889,72.2629,72.2629,13141.0
2021-12-06 15:25:00,74.55,74.58,74.44,74.49,18184.0,72.2629,72.292,72.1563,72.2047,18184.0
2021-12-06 15:30:00,74.48,74.62,74.44,74.55,14637.0,72.195,72.3307,72.1563,72.2629,14637.0
2021-12-06 15:35:00,74.53,74.64,74.48,74.64,20133.0,72.2435,72.3501,72.195,72.3501,20133.0
2021-12-06 15:40:00,74.62,74.84,74.61,74.81,34450.0,72.3307,72.544,72.321,72.5149,34450.0
2021-12-06 15:45:00,74.78,74.78,74.67,74.68,38168.0,72.4858,72.4858,72.3792,72.3889,38168.0
2021-12-06 15:50:00,74.69,74.77,74.56,74.62,64540.0,72.3986,72.4761,72.2726,72.3307,64540.0
2021-12-06 15:55:00,74.61,74.66,74.32,74.39,173238.0,72.321,72.3695,72.0399,72.1078,173238.0
2021-12-07 09:30:00,76.56,76.83,75.98,76.69,36143.0,74.2112,74.4729,73.649,74.3372,36143.0
2021-12-07 09:35:00,76.58,77.14,76.58,76.87,31859.0,74.2306,74.7734,74.2306,74.5117,31859.0
2021-12-07 09:40:00,76.89,77.27,76.84,77.1,22084.0,74.5311,74.8994,74.4826,74.7347,22084.0
2021-12-07 09:45:00,77.12,77.34,77.07,77.28,10480.0,74.754,74.9673,74.7056,74.9091,10480.0
2021-12-07 09:50:00,77.28,77.36,77.11,77.15,12416.0,74.9091,74.9867,74.7443,74.7831,12416.0
2021-12-07 09:55:00,77.16,77.58,77.16,77.56,27832.0,74.7928,75.1999,74.7928,75.1805,27832.0
2021-12-07 10:00:00,77.61,77.63,77.46,77.48,11925.0,75.229,75.2484,75.0836,75.103,11925.0
2021-12-07 10:05:00,77.48,77.62,77.44,77.59,25237.0,75.103,75.2387,75.0642,75.2096,25237.0
2021-12-07 10:10:00,77.59,77.69,77.28,77.61,34840.0,75.2096,75.3066,74.9091,75.229,34840.0
2021-12-07 10:15:00,77.59,77.65,77.47,77.49,3937.0,75.2096,75.2678,75.0933,75.1127,3937.0
2021-12-07 10:20:00,77.49,77.56,77.35,77.39,10079.0,75.1127,75.1805,74.977,75.0158,10079.0
2021-12-07 10:25:00,77.36,77.64,77.36,77.5,8272.0,74.9867,75.2581,74.9867,75.1224,8272.0
2021-12-07 10:30:00,77.5,77.59,77.46,77.56,5536.0,75.1224,75.2096,75.0836,75.1805,5536.0
2021-12-07 10:35:00,77.55,77.75,77.54,77.75,8280.0,75.1708,75.3647,75.1612,75.3647,8280.0
2021-12-07 10:40:00,77.7,77.75,77.67,77.73,6204.0,75.3162,75.3647,75.2872,75.3453,6204.0
2021-12-07 10:45:00,77.73,77.76,77.66,77.74,10469.0,75.3453,75.3744,75.2775,75.355,10469.0
2021-12-07 10:50:00,77.72,77.72,77.57,77.57,2579.0,75.3356,75.3356,75.1902,75.1902,2579.0
2021-12-07 10:55:00,77.58,77.58,77.46,77.54,6824.0,75.1999,75.1999,75.0836,75.1612,6824.0
2021-12-07 11:00:00,77.62,77.82,77.61,77.82,6231.0,75.2387,75.4326,75.229,75.4326,6231.0
2021-12-07 11:05:00,77.83,77.88,77.77,77.84,5258.0,75.4423,75.4907,75.3841,75.452,5258.0
2021-12-07 11:10:00,77.78,77.8,77.59,77.64,7760.0,75.3938,75.4132,75.2096,75.2581,7760.0
2021-12-07 11:15:00,77.61,77.63,77.54,77.56,5985.0,75.229,75.2484,75.1612,75.1805,5985.0
2021-12-07 11:20:00,77.57,77.61,77.5,77.54,4972.0,75.1902,75.229,75.1224,75.1612,4972.0
2021-12-07 11:25:00,77.54,77.56,77.4,77.44,16408.0,75.1612,75.1805,75.0255,75.0642,16408.0
2021-12-07 11:30:00,77.46,77.47,77.32,77.33,9557.0,75.0836,75.0933,74.9479,74.9576,9557.0
2021-12-07 11:35:00,77.29,77.34,77.22,77.34,7626.0,74.9188,74.9673,74.851,74.9673,7626.0
2021-12-07 11:40:00,77.35,77.35,77.23,77.29,4958.0,74.977,74.977,74.8607,74.9188,4958.0
2021-12-07 11:45:00,77.22,77.33,77.19,77.27,6196.0,74.851,74.9576,74.8219,74.8994,6196.0
2021-12-07 11:50:00,77.29,77.32,77.21,77.24,18619.0,74.9188,74.9479,74.8413,74.8704,18619.0
2021-12-07 11:55:00,77.26,77.34,77.25,77.29,4432.0,74.8897,74.9673,74.8801,74.9188,4432.0
2021-12-07 12:00:00,77.29,77.35,77.28,77.34,3202.0,74.9188,74.977,74.9091,74.9673,3202.0
2021-12-07 12:05:00,77.35,77.42,77.32,77.32,5205.0,74.977,75.0448,74.9479,74.9479,5205.0
2021-12-07 12:10:00,77.36,77.52,77.33,77.5,11660.0,74.9867,75.1418,74.9576,75.1224,11660.0
2021-12-07 12:15:00,77.48,77.65,77.47,77.55,16944.0,75.103,75.2678,75.0933,75.1708,16944.0
2021-12-07 12:20:00,77.5,77.55,77.46,77.47,6867.0,75.1224,75.1708,75.0836,75.0933,6867.0
2021-12-07 12:25:00,77.47,77.54,77.41,77.45,12795.0,75.0933,75.1612,75.0351,75.0739,12795.0
2021-12-07 12:30:00,77.45,77.47,77.35,77.36,15518.0,75.0739,75.0933,74.977,74.9867,15518.0
2021-12-07 12:35:00,77.35,77.37,77.26,77.33,8951.0,74.977,74.9964,74.8897,74.9576,8951.0
2021-12-07 12:40:00,77.32,77.42,77.31,77.42,7342.0,74.9479,75.0448,74.9382,75.0448,7342.0
2021-12-07 12:45:00,77.42,77.5,77.39,77.48,15891.0,75.0448,75.1224,75.0158,75.103,15891.0
2021-12-07 12:50:00,77.48,77.5,77.43,77.48,10481.0,75.103,75.1224,75.0545,75.103,10481.0
2021-12-07 12:55:00,77.5,77.65,77.5,77.64,4925.0,75.1224,75.2678,75.1224,75.2581,4925.0
2021-12-07 13:00:00,77.62,77.63,77.53,77.6,5807.0,75.2387,75.2484,75.1515,75.2193,5807.0
2021-12-07 13:05:00,77.57,77.58,77.45,77.51,2723.0,75.1902,75.1999,75.0739,75.1321,2723.0
2021-12-07 13:10:00,77.51,77.51,77.24,77.27,12656.0,75.1321,75.1321,74.8704,74.8994,12656.0
2021-12-07 13:15:00,77.24,77.33,77.2,77.29,3906.0,74.8704,74.9576,74.8316,74.9188,3906.0
2021-12-07 13:20:00,77.28,77.29,77.24,77.26,1628.0,74.9091,74.9188,74.8704,74.8897,1628.0
2021-12-07 13:25:00,77.24,77.32,77.21,77.24,8327.0,74.8704,74.9479,74.8413,74.8704,8327.0
2021-12-07 13:30:00,77.27,77.34,77.24,77.34,6044.0,74.8994,74.9673,74.8704,74.9673,6044.0
2021-12-07 13:35:00,77.34,77.38,77.3,77.37,9719.0,74.9673,75.0061,74.9285,74.9964,9719.0
2021-12-07 13:40:00,77.37,77.42,77.34,77.42,4867.0,74.9964,75.0448,74.9673,75.0448,4867.0
2021-12-07 13:45:00,77.42,77.43,77.35,77.35,10187.0,75.0448,75.0545,74.977,74.977,10187.0
2021-12-07 13:50:00,77.4,77.44,77.35,77.35,2572.0,75.0255,75.0642,74.977,74.977,2572.0
2021-12-07 13:55:00,77.39,77.39,77.26,77.38,6617.0,75.0158,75.0158,74.8897,75.0061,6617.0
2021-12-07 14:00:00,77.32,77.36,77.25,77.36,7139.0,74.9479,74.9867,74.8801,74.9867,7139.0
2021-12-07 14:05:00,77.34,77.52,77.34,77.52,7079.0,74.9673,75.1418,74.9673,75.1418,7079.0
2021-12-07 14:10:00,77.47,77.57,77.46,77.51,3963.0,75.0933,75.1902,75.0836,75.1321,3963.0
2021-12-07 14:15:00,77.51,77.58,77.48,77.48,5075.0,75.1321,75.1999,75.103,75.103,5075.0
2021-12-07 14:20:00,77.48,77.56,77.48,77.54,5461.0,75.103,75.1805,75.103,75.1612,5461.0
2021-12-07 14:25:00,77.53,77.53,77.47,77.48,7877.0,75.1515,75.1515,75.0933,75.103,7877.0
2021-12-07 14:30:00,77.5,77.51,77.42,77.44,7340.0,75.1224,75.1321,75.0448,75.0642,7340.0
2021-12-07 14:35:00,77.45,77.48,77.37,77.44,60298.0,75.0739,75.103,74.9964,75.0642,60298.0
2021-12-07 14:40:00,77.44,77.6,77.43,77.56,9645.0,75.0642,75.2193,75.0545,75.1805,9645.0
2021-12-07 14:45:00,77.58,77.59,77.49,77.51,3101.0,75.1999,75.2096,75.1127,75.1321,3101.0
2021-12-07 14:50:00,77.5,77.62,77.49,77.6,14080.0,75.1224,75.2387,75.1127,75.2193,14080.0
2021-12-07 14:55:00,77.64,77.73,77.59,77.68,11253.0,75.2581,75.3453,75.2096,75.2969,11253.0
2021-12-07 15:00:00,77.65,77.68,77.6,77.67,8241.0,75.2678,75.2969,75.2193,75.2872,8241.0
2021-12-07 15:05:00,77.68,77.74,77.67,77.72,7181.0,75.2969,75.355,75.2872,75.3356,7181.0
2021-12-07 15:10:00,77.72,77.74,77.61,77.64,10155.0,75.3356,75.355,75.229,75.2581,10155.0
2021-12-07 15:15:00,77.62,77.73,77.59,77.59,12678.0,75.2387,75.3453,75.2096,75.2096,12678.0
2021-12-07 15:20:00,77.6,77.61,77.38,77.41,11549.0,75.2193,75.229,75.0061,75.0351,11549.0
2021-12-07 15:25:00,77.39,77.43,77.3,77.32,9551.0,75.0158,75.0545,74.9285,74.9479,9551.0
2021-12-07 15:30:00,77.32,77.48,77.3,77.43,20489.0,74.9479,75.103,74.9285,75.0545,20489.0
2021-12-07 15:35:00,77.42,77.45,77.14,77.14,32336.0,75.0448,75.0739,74.7734,74.7734,32336.0
2021-12-07 15:40:00,77.16,77.25,77.06,77.22,33442.0,74.7928,74.8801,74.6959,74.851,33442.0
2021-12-07 15:45:00,77.24,77.34,77.19,77.33,37167.0,74.8704,74.9673,74.8219,74.9576,37167.0
2021-12-07 15:50:00,77.29,77.32,77.09,77.28,55841.0,74.9188,74.9479,74.725,74.9091,55841.0
2021-12-07 15:55:00,77.27,77.72,77.21,77.67,161778.0,74.8994,75.3356,74.8413,75.2872,161778.0
2021-12-08 09:30:00,77.42,78.32,77.41,77.81,44338.0,75.0448,75.9172,75.0351,75.4229,44338.0
2021-12-08 09:35:00,77.8,78.08,77.34,77.34,39334.0,75.4132,75.6846,74.9673,74.9673,39334.0
2021-12-08 09:40:00,77.42,77.97,77.34,77.97,16005.0,75.0448,75.578,74.9673,75.578,16005.0
2021-12-08 09:45:00,78.04,78.09,77.77,77.98,56208.0,75.6458,75.6943,75.3841,75.5877,56208.0
2021-12-08 09:50:00,77.97,78.23,77.71,77.84,15639.0,75.578,75.83,75.3259,75.452,15639.0
2021-12-08 09:55:00,77.84,77.85,77.32,77.33,16761.0,75.452,75.4616,74.9479,74.9576,16761.0
2021-12-08 10:00:00,77.37,77.59,77.04,77.04,19684.0,74.9964,75.2096,74.6765,74.6765,19684.0
2021-12-08 10:05:00,77.08,77.26,76.74,76.91,32435.0,74.7153,74.8897,74.3857,74.5505,32435.0
2021-12-08 10:10:00,76.96,77.11,76.85,76.87,24784.0,74.5989,74.7443,74.4923,74.5117,24784.0
2021-12-08 10:15:00,76.92,77.1,76.78,76.95,9280.0,74.5602,74.7347,74.4245,74.5893,9280.0
2021-12-08 10:20:00,76.9,77.0,76.84,76.96,4923.0,74.5408,74.6377,74.4826,74.5989,4923.0
2021-12-08 10:25:00,77.01,77.01,76.65,76.7,9157.0,74.6474,74.6474,74.2985,74.3469,9157.0
2021-12-08 10:30:00,76.6,76.83,76.6,76.7,9548.0,74.25,74.4729,74.25,74.3469,9548.0
2021-12-08 10:35:00,76.68,76.68,76.49,76.54,9384.0,74.3275,74.3275,74.1434,74.1918,9384.0
2021-12-08 10:40:00,76.54,76.62,76.44,76.51,34632.0,74.1918,74.2694,74.0949,74.1628,34632.0
2021-12-08 10:45:00,76.54,76.79,76.49,76.74,9385.0,74.1918,74.4342,74.1434,74.3857,9385.0
2021-12-08 10:50:00,76.7,76.91,76.7,76.82,7789.0,74.3469,74.5505,74.3469,74.4632,7789.0
2021-12-08 10:55:00,76.87,77.01,76.77,76.95,33332.0,74.5117,74.6474,74.4148,74.5893,33332.0
2021-12-08 11:00:00,77.01,77.02,76.73,76.9,29723.0,74.6474,74.6571,74.376,74.5408,29723.0
2021-12-08 11:05:00,76.94,77.03,76.9,77.03,8798.0,74.5796,74.6668,74.5408,74.6668,8798.0
2021-12-08 11:10:00,77.04,77.21,77.03,77.12,17869.0,74.6765,74.8413,74.6668,74.754,17869.0
2021-12-08 11:15:00,77.1,77.1,76.83,76.87,26172.0,74.7347,74.7347,74.4729,74.5117,26172.0
2021-12-08 11:20:00,76.93,77.03,76.92,77.0,2088.0,74.5699,74.6668,74.5602,74.6377,2088.0
2021-12-08 11:25:00,77.06,77.19,77.06,77.19,5464.0,74.6959,74.8219,74.6959,74.8219,5464.0
2021-12-08 11:30:00,77.18,77.21,76.89,76.89,7062.0,74.8122,74.8413,74.5311,74.5311,7062.0
2021-12-08 11:35:00,76.83,77.04,76.83,76.98,19796.0,74.4729,74.6765,74.4729,74.6183,19796.0
2021-12-08 11:40:00,76.97,77.2,76.92,77.17,21093.0,74.6086,74.8316,74.5602,74.8025,21093.0
2021-12-08 11:45:00,77.19,77.24,77.16,77.17,4130.0,74.8219,74.8704,74.7928,74.8025,4130.0
2021-12-08 11:50:00,77.17,77.21,77.09,77.12,4621.0,74.8025,74.8413,74.725,74.754,4621.0
2021-12-08 11:55:00,77.15,77.21,77.1,77.2,6332.0,74.7831,74.8413,74.7347,74.8316,6332.0
2021-12-08 12:00:00,77.21,77.21,77.11,77.15,17446.0,74.8413,74.8413,74.7443,74.7831,17446.0
2021-12-08 12:05:00,77.17,77.17,77.06,77.06,3430.0,74.8025,74.8025,74.6959,74.6959,3430.0
2021-12-08 12:10:00,77.11,77.19,77.07,77.12,4328.0,74.7443,74.8219,74.7056,74.754,4328.0
2021-12-08 12:15:00,77.12,77.12,76.97,77.0,17560.0,74.754,74.754,74.6086,74.6377,17560.0
2021-12-08 12:20:00,77.02,77.09,76.99,77.06,4006.0,74.6571,74.725,74.628,74.6959,4006.0
2021-12-08 12:25:00,77.11,77.12,77.07,77.12,2357.0,74.7443,74.754,74.7056,74.754,2357.0
2021-12-08 12:30:00,77.09,77.09,76.97,77.0,2314.0,74.725,74.725,74.6086,74.6377,2314.0
2021-12-08 12:35:00,77.03,77.04,76.93,77.04,5137.0,74.6668,74.6765,74.5699,74.6765,5137.0
2021-12-08 12:40:00,77.07,77.07,76.93,76.94,6250.0,74.7056,74.7056,74.5699,74.5796,6250.0
2021-12-08 12:45:00,77.0,77.05,76.93,76.99,4440.0,74.6377,74.6862,74.5699,74.628,4440.0
2021-12-08 12:50:00,77.0,77.07,76.95,77.07,3939.0,74.6377,74.7056,74.5893,74.7056,3939.0
2021-12-08 12:55:00,77.05,77.06,76.99,77.03,3741.0,74.6862,74.6959,74.628,74.6668,3741.0
2021-12-08 13:00:00,77.03,77.05,77.01,77.01,5602.0,74.6668,74.6862,74.6474,74.6474,5602.0
2021-12-08 13:05:00,77.01,77.02,76.97,76.98,2834.0,74.6474,74.6571,74.6086,74.6183,2834.0
2021-12-08 13:10:00,76.98,77.0,76.87,76.87,1916.0,74.6183,74.6377,74.5117,74.5117,1916.0
2021-12-08 13:15:00,76.89,76.98,76.89,76.97,6174.0,74.5311,74.6183,74.5311,74.6086,6174.0
2021-12-08 13:20:00,76.94,77.04,76.93,77.0,12945.0,74.5796,74.6765,74.5699,74.6377,12945.0
2021-12-08 13:25:00,76.99,77.08,76.99,77.08,6188.0,74.628,74.7153,74.628,74.7153,6188.0
2021-12-08 13:30:00,77.1,77.2,77.05,77.2,35676.0,74.7347,74.8316,74.6862,74.8316,35676.0
2021-12-08 13:35:00,77.2,77.22,77.12,77.13,5860.0,74.8316,74.851,74.754,74.7637,5860.0
2021-12-08 13:40:00,77.14,77.24,77.14,77.23,4100.0,74.7734,74.8704,74.7734,74.8607,4100.0
2021-12-08 13:45:00,77.19,77.27,77.17,77.26,2586.0,74.8219,74.8994,74.8025,74.8897,2586.0
2021-12-08 13:50:00,77.25,77.25,77.16,77.18,6000.0,74.8801,74.8801,74.7928,74.8122,6000.0
2021-12-08 13:55:00,77.18,77.23,77.1,77.12,7602.0,74.8122,74.8607,74.7347,74.754,7602.0
2021-12-08 14:00:00,77.11,77.12,76.99,77.01,12039.0,74.7443,74.754,74.628,74.6474,12039.0
2021-12-08 14:05:00,77.03,77.11,76.98,77.1,17707.0,74.6668,74.7443,74.6183,74.7347,17707.0
2021-12-08 14:10:00,77.06,77.06,76.96,77.02,15092.0,74.6959,74.6959,74.5989,74.6571,15092.0
2021-12-08 14:15:00,77.02,77.02,76.79,76.96,23965.0,74.6571,74.6571,74.4342,74.5989,23965.0
2021-12-08 14:20:00,76.97,77.03,76.9,76.99,16716.0,74.6086,74.6668,74.5408,74.628,16716.0
2021-12-08 14:25:00,76.98,77.04,76.94,77.03,20160.0,74.6183,74.6765,74.5796,74.6668,20160.0
2021-12-08 14:30:00,77.05,77.06,76.98,76.98,17033.0,74.6862,74.6959,74.6183,74.6183,17033.0
2021-12-08 14:35:00,76.97,76.97,76.93,76.93,7372.0,74.6086,74.6086,74.5699,74.5699,7372.0
2021-12-08 14:40:00,76.94,77.07,76.92,77.07,10638.0,74.5796,74.7056,74.5602,74.7056,10638.0
2021-12-08 14:45:00,77.07,77.1,77.05,77.07,8854.0,74.7056,74.7347,74.6862,74.7056,8854.0
2021-12-08 14:50:00,77.07,77.1,77.04,77.06,9043.0,74.7056,74.7347,74.6765,74.6959,9043.0
2021-12-08 14:55:00,77.07,77.09,77.02,77.03,8943.0,74.7056,74.725,74.6571,74.6668,8943.0
2021-12-08 15:00:00,77.04,77.08,76.98,77.03,10616.0,74.6765,74.7153,74.6183,74.6668,10616.0
2021-12-08 15:05:00,77.02,77.08,76.99,77.0,6586.0,74.6571,74.7153,74.628,74.6377,6586.0
2021-12-08 15:10:00,77.0,77.06,76.99,77.03,6299.0,74.6377,74.6959,74.628,74.6668,6299.0
2021-12-08 15:15:00,77.02,77.05,76.96,77.05,9750.0,74.6571,74.6862,74.5989,74.6862,9750.0
2021-12-08 15:20:00,77.05,77.05,76.97,77.03,14369.0,74.6862,74.6862,74.6086,74.6668,14369.0
2021-12-08 15:25:00,77.05,77.06,77.01,77.05,7234.0,74.6862,74.6959,74.6474,74.6862,7234.0
2021-12-08 15:30:00,77.03,77.08,77.0,77.05,13025.0,74.6668,74.7153,74.6377,74.6862,13025.0
2021-12-08 15:35:00,77.04,77.05,76.92,76.92,14645.0,74.6765,74.6862,74.5602,74.5602,14645.0
2021-12-08 15:40:00,76.92,76.93,76.72,76.72,15202.0,74.5602,74.5699,74.3663,74.3663,15202.0
2021-12-08 15:45:00,76.73,76.77,76.63,76.67,16727.0,74.376,74.4148,74.2791,74.3178,16727.0
2021-12-08 15:50:00,76.65,76.86,76.62,76.81,44888.0,74.2985,74.502,74.2694,74.4536,44888.0
2021-12-08 15:55:00,76.81,77.02,76.76,77.0,180832.0,74.4536,74.6571,74.4051,74.6377,180832.0
2021-12-09 09:30:00,76.55,77.09,76.54,77.01,17410.0,74.2015,74.725,74.1918,74.6474,17410.0
2021-12-09 09:35:00,77.09,77.27,76.86,76.93,7166.0,74.725,74.8994,74.502,74.5699,7166.0
2021-12-09 09:40:00,76.94,77.01,76.75,76.78,5245.0,74.5796,74.6474,74.3954,74.4245,5245.0
2021-12-09 09:45:00,76.62,76.96,76.62,76.72,6384.0,74.2694,74.5989,74.2694,74.3663,6384.0
2021-12-09 09:50:00,76.72,76.72,76.21,76.42,13317.0,74.3663,74.3663,73.872,74.0755,13317.0
2021-12-09 09:55:00,76.45,76.66,76.36,76.66,15761.0,74.1046,74.3082,74.0174,74.3082,15761.0
2021-12-09 10:00:00,76.61,76.94,76.55,76.84,8701.0,74.2597,74.5796,74.2015,74.4826,8701.0
2021-12-09 10:05:00,76.84,76.93,76.78,76.9,4544.0,74.4826,74.5699,74.4245,74.5408,4544.0
2021-12-09 10:10:00,76.94,77.12,76.84,77.01,5564.0,74.5796,74.754,74.4826,74.6474,5564.0
2021-12-09 10:15:00,76.99,77.03,76.8,76.89,4298.0,74.628,74.6668,74.4439,74.5311,4298.0
2021-12-09 10:20:00,76.86,77.0,76.64,76.64,6770.0,74.502,74.6377,74.2888,74.2888,6770.0
2021-12-09 10:25:00,76.7,76.83,76.63,76.67,9376.0,74.3469,74.4729,74.2791,74.3178,9376.0
2021-12-09 10:30:00,76.72,76.82,76.67,76.67,5048.0,74.3663,74.4632,74.3178,74.3178,5048.0
2021-12-09 10:35:00,76.62,76.75,76.43,76.57,12889.0,74.2694,74.3954,74.0852,74.2209,12889.0
2021-12-09 10:40:00,76.55,76.57,76.37,76.37,3066.0,74.2015,74.2209,74.0271,74.0271,3066.0
2021-12-09 10:45:00,76.43,76.56,76.4,76.55,6737.0,74.0852,74.2112,74.0561,74.2015,6737.0
2021-12-09 10:50:00,76.53,76.65,76.45,76.55,11411.0,74.1821,74.2985,74.1046,74.2015,11411.0
2021-12-09 10:55:00,76.55,76.63,76.52,76.57,5334.0,74.2015,74.2791,74.1724,74.2209,5334.0
2021-12-09 11:00:00,76.64,76.7,76.54,76.54,5358.0,74.2888,74.3469,74.1918,74.1918,5358.0
2021-12-09 11:05:00,76.54,76.61,76.5,76.58,8850.0,74.1918,74.2597,74.1531,74.2306,8850.0
2021-12-09 11:10:00,76.56,76.57,76.39,76.42,3639.0,74.2112,74.2209,74.0464,74.0755,3639.0
2021-12-09 11:15:00,76.37,76.44,76.37,76.43,4721.0,74.0271,74.0949,74.0271,74.0852,4721.0
2021-12-09 11:20:00,76.42,76.61,76.39,76.58,7055.0,74.0755,74.2597,74.0464,74.2306,7055.0
2021-12-09 11:25:00,76.58,76.66,76.55,76.66,3599.0,74.2306,74.3082,74.2015,74.3082,3599.0
2021-12-09 11:30:00,76.66,76.82,76.66,76.76,3619.0,74.3082,74.4632,74.3082,74.4051,3619.0
2021-12-09 11:35:00,76.73,76.73,76.62,76.7,13303.0,74.376,74.376,74.2694,74.3469,13303.0
2021-12-09 11:40:00,76.68,76.69,76.61,76.62,3942.0,74.3275,74.3372,74.2597,74.2694,3942.0
2021-12-09 11:45:00,76.62,76.67,76.48,76.48,16671.0,74.2694,74.3178,74.1337,74.1337,16671.0
2021-12-09 11:50:00,76.51,76.51,76.41,76.45,10868.0,74.1628,74.1628,74.0658,74.1046,10868.0
2021-12-09 11:55:00,76.45,76.58,76.39,76.58,6963.0,74.1046,74.2306,74.0464,74.2306,6963.0
2021-12-09 12:00:00,76.61,76.7,76.58,76.61,7956.0,74.2597,74.3469,74.2306,74.2597,7956.0
2021-12-09 12:05:00,76.58,76.64,76.57,76.64,2395.0,74.2306,74.2888,74.2209,74.2888,2395.0
2021-12-09 12:10:00,76.63,76.68,76.59,76.67,4724.0,74.2791,74.3275,74.2403,74.3178,4724.0
2021-12-09 12:15:00,76.67,76.7,76.63,76.65,7228.0,74.3178,74.3469,74.2791,74.2985,7228.0
2021-12-09 12:20:00,76.66,76.77,76.64,76.76,8215.0,74.3082,74.4148,74.2888,74.4051,8215.0
2021-12-09 12:25:00,76.76,76.78,76.74,76.78,3098.0,74.4051,74.4245,74.3857,74.4245,3098.0
2021-12-09 12:30:00,76.76,76.86,76.76,76.86,10641.0,74.4051,74.502,74.4051,74.502,10641.0
2021-12-09 12:35:00,76.87,76.9,76.84,76.89,4834.0,74.5117,74.5408,74.4826,74.5311,4834.0
2021-12-09 12:40:00,76.87,76.91,76.82,76.84,9829.0,74.5117,74.5505,74.4632,74.4826,9829.0
2021-12-09 12:45:00,76.85,76.85,76.73,76.74,16650.0,74.4923,74.4923,74.376,74.3857,16650.0
2021-12-09 12:50:00,76.76,76.8,76.74,76.77,6221.0,74.4051,74.4439,74.3857,74.4148,6221.0
2021-12-09 12:55:00,76.75,76.79,76.68,76.76,4036.0,74.3954,74.4342,74.3275,74.4051,4036.0
2021-12-09 13:00:00,76.75,76.76,76.65,76.65,8140.0,74.3954,74.4051,74.2985,74.2985,8140.0
2021-12-09 13:05:00,76.67,76.68,76.53,76.55,14348.0,74.3178,74.3275,74.1821,74.2015,14348.0
2021-12-09 13:10:00,76.55,76.58,76.51,76.53,2008.0,74.2015,74.2306,74.1628,74.1821,2008.0
2021-12-09 13:15:00,76.55,76.73,76.54,76.64,2656.0,74.2015,74.376,74.1918,74.2888,2656.0
2021-12-09 13:20:00,76.62,76.62,76.51,76.56,18359.0,74.2694,74.2694,74.1628,74.2112,18359.0
2021-12-09 13:25:00,76.54,76.61,76.53,76.55,10506.0,74.1918,74.2597,74.1821,74.2015,10506.0
2021-12-09 13:30:00,76.55,76.63,76.54,76.56,5152.0,74.2015,74.2791,74.1918,74.2112,5152.0
2021-12-09 13:35:00,76.58,76.59,76.43,76.43,7743.0,74.2306,74.2403,74.0852,74.0852,7743.0
2021-12-09 13:40:00,76.41,76.41,76.26,76.26,4246.0,74.0658,74.0658,73.9204,73.9204,4246.0
2021-12-09 13:45:00,76.23,76.23,76.16,76.16,5792.0,73.8913,73.8913,73.8235,73.8235,5792.0
2021-12-09 13:50:00,76.12,76.21,76.11,76.19,5470.0,73.7847,73.872,73.775,73.8526,5470.0
2021-12-09 13:55:00,76.19,76.38,76.19,76.26,7589.0,73.8526,74.0367,73.8526,73.9204,7589.0
2021-12-09 14:00:00,76.23,76.26,76.19,76.24,5378.0,73.8913,73.9204,73.8526,73.901,5378.0
2021-12-09 14:05:00,76.26,76.37,76.26,76.31,8145.0,73.9204,74.0271,73.9204,73.9689,8145.0
2021-12-09 14:10:00,76.33,76.33,76.14,76.15,8333.0,73.9883,73.9883,73.8041,73.8138,8333.0
2021-12-09 14:15:00,76.16,76.2,76.07,76.2,5141.0,73.8235,73.8623,73.7363,73.8623,5141.0
2021-12-09 14:20:00,76.2,76.26,76.17,76.23,5394.0,73.8623,73.9204,73.8332,73.8913,5394.0
2021-12-09 14:25:00,76.21,76.21,76.04,76.13,65960.0,73.872,73.872,73.7072,73.7944,65960.0
2021-12-09 14:30:00,76.14,76.14,75.97,76.01,12374.0,73.8041,73.8041,73.6393,73.6781,12374.0
2021-12-09 14:35:00,75.99,76.11,75.98,76.06,6621.0,73.6587,73.775,73.649,73.7266,6621.0
2021-12-09 14:40:00,76.04,76.04,75.92,76.0,7482.0,73.7072,73.7072,73.5909,73.6684,7482.0
2021-12-09 14:45:00,76.01,76.04,75.99,76.04,2228.0,73.6781,73.7072,73.6587,73.7072,2228.0
2021-12-09 14:50:00,76.03,76.1,76.02,76.07,5491.0,73.6975,73.7653,73.6878,73.7363,5491.0
2021-12-09 14:55:00,76.1,76.1,75.95,75.98,3045.0,73.7653,73.7653,73.6199,73.649,3045.0
2021-12-09 15:00:00,75.98,76.08,75.98,76.01,3700.0,73.649,73.7459,73.649,73.6781,3700.0
2021-12-09 15:05:00,75.98,76.0,75.84,75.87,6186.0,73.649,73.6684,73.5133,73.5424,6186.0
2021-12-09 15:10:00,75.84,75.89,75.63,75.76,9430.0,73.5133,73.5618,73.3098,73.4358,9430.0
2021-12-09 15:15:00,75.78,75.83,75.74,75.82,4379.0,73.4552,73.5036,73.4164,73.4939,4379.0
2021-12-09 15:20:00,75.8,75.8,75.67,75.67,6154.0,73.4745,73.4745,73.3485,73.3485,6154.0
2021-12-09 15:25:00,75.64,75.79,75.61,75.73,9182.0,73.3194,73.4648,73.2904,73.4067,9182.0
2021-12-09 15:30:00,75.74,75.93,75.73,75.83,18514.0,73.4164,73.6005,73.4067,73.5036,18514.0
2021-12-09 15:35:00,75.83,75.89,75.75,75.82,16115.0,73.5036,73.5618,73.4261,73.4939,16115.0
2021-12-09 15:40:00,75.81,75.9,75.73,75.83,20428.0,73.4842,73.5715,73.4067,73.5036,20428.0
2021-12-09 15:45:00,75.79,75.96,75.78,75.87,75086.0,73.4648,73.6296,73.4552,73.5424,75086.0
2021-12-09 15:50:00,75.85,75.98,75.82,75.87,20862.0,73.523,73.649,73.4939,73.5424,20862.0
2021-12-09 15:55:00,75.88,75.96,75.76,75.77,68441.0,73.5521,73.6296,73.4358,73.4455,68441.0
2021-12-10 09:30:00,76.39,76.8,76.22,76.65,23210.0,74.0464,74.4439,73.8817,74.2985,23210.0
2021-12-10 09:35:00,76.48,76.62,76.25,76.41,6679.0,74.1337,74.2694,73.9107,74.0658,6679.0
2021-12-10 09:40:00,76.4,76.4,75.82,76.0,5303.0,74.0561,74.0561,73.4939,73.6684,5303.0
2021-12-10 09:45:00,75.93,75.93,75.54,75.67,6254.0,73.6005,73.6005,73.2225,73.3485,6254.0
2021-12-10 09:50:00,75.62,76.22,75.62,76.22,17177.0,73.3001,73.8817,73.3001,73.8817,17177.0
2021-12-10 09:55:00,76.2,76.3,76.01,76.03,20054.0,73.8623,73.9592,73.6781,73.6975,20054.0
2021-12-10 10:00:00,76.02,76.08,75.84,75.84,2621.0,73.6878,73.7459,73.5133,73.5133,2621.0
2021-12-10 10:05:00,75.85,75.99,75.75,75.87,11034.0,73.523,73.6587,73.4261,73.5424,11034.0
2021-12-10 10:10:00,75.91,76.11,75.88,76.07,28166.0,73.5812,73.775,73.5521,73.7363,28166.0
2021-12-10 10:15:00,76.01,76.25,75.92,76.23,2652.0,73.6781,73.9107,73.5909,73.8913,2652.0
2021-12-10 10:20:00,76.2,76.36,76.2,76.24,3672.0,73.8623,74.0174,73.8623,73.901,3672.0
2021-12-10 10:25:00,76.15,76.32,76.13,76.31,2505.0,73.8138,73.9786,73.7944,73.9689,2505.0
2021-12-10 10:30:00,76.33,76.38,75.83,75.83,13474.0,73.9883,74.0367,73.5036,73.5036,13474.0
2021-12-10 10:35:00,75.87,75.93,75.73,75.77,17736.0,73.5424,73.6005,73.4067,73.4455,17736.0
2021-12-10 10:40:00,75.75,75.75,75.36,75.42,9585.0,73.4261,73.4261,73.048,73.1062,9585.0
2021-12-10 10:45:00,75.39,75.61,75.39,75.43,12726.0,73.0771,73.2904,73.0771,73.1159,12726.0
2021-12-10 10:50:00,75.41,75.55,75.41,75.42,4302.0,73.0965,73.2322,73.0965,73.1062,4302.0
2021-12-10 10:55:00,75.43,75.5,75.3,75.41,2858.0,73.1159,73.1837,72.9899,73.0965,2858.0
2021-12-10 11:00:00,75.35,75.62,75.35,75.48,4087.0,73.0383,73.3001,73.0383,73.1644,4087.0
2021-12-10 11:05:00,75.5,75.5,75.16,75.16,4242.0,73.1837,73.1837,72.8542,72.8542,4242.0
2021-12-10 11:10:00,75.21,75.29,75.04,75.14,5367.0,72.9026,72.9802,72.7379,72.8348,5367.0
2021-12-10 11:15:00,75.11,75.23,75.02,75.15,4581.0,72.8057,72.922,72.7185,72.8445,4581.0
2021-12-10 11:20:00,75.1,75.3,75.07,75.26,3010.0,72.796,72.9899,72.7669,72.9511,3010.0
2021-12-10 11:25:00,75.2,75.44,75.2,75.39,5552.0,72.8929,73.1256,72.8929,73.0771,5552.0
2021-12-10 11:30:00,75.34,75.38,75.18,75.23,13504.0,73.0286,73.0674,72.8736,72.922,13504.0
2021-12-10 11:35:00,75.33,75.39,75.22,75.32,12646.0,73.019,73.0771,72.9123,73.0093,12646.0
2021-12-10 11:40:00,75.3,75.42,75.22,75.42,2066.0,72.9899,73.1062,72.9123,73.1062,2066.0
2021-12-10 11:45:00,75.45,75.49,75.41,75.47,5733.0,73.1353,73.174,73.0965,73.1547,5733.0
2021-12-10 11:50:00,75.52,75.52,75.31,75.31,3721.0,73.2031,73.2031,72.9996,72.9996,3721.0
2021-12-10 11:55:00,75.41,75.56,75.37,75.56,3768.0,73.0965,73.2419,73.0577,73.2419,3768.0
2021-12-10 12:00:00,75.56,75.67,75.51,75.51,6475.0,73.2419,73.3485,73.1934,73.1934,6475.0
2021-12-10 12:05:00,75.63,75.8,75.63,75.71,1966.0,73.3098,73.4745,73.3098,73.3873,1966.0
2021-12-10 12:10:00,75.7,75.75,75.62,75.62,3284.0,73.3776,73.4261,73.3001,73.3001,3284.0
2021-12-10 12:15:00,75.67,75.72,75.59,75.63,2874.0,73.3485,73.397,73.271,73.3098,2874.0
2021-12-10 12:20:00,75.61,75.78,75.61,75.78,3498.0,73.2904,73.4552,73.2904,73.4552,3498.0
2021-12-10 12:25:00,75.74,75.82,75.67,75.67,2536.0,73.4164,73.4939,73.3485,73.3485,2536.0
2021-12-10 12:30:00,75.64,75.64,75.37,75.41,12239.0,73.3194,73.3194,73.0577,73.0965,12239.0
2021-12-10 12:35:00,75.41,75.44,75.37,75.42,1210.0,73.0965,73.1256,73.0577,73.1062,1210.0
2021-12-10 12:40:00,75.41,75.42,75.37,75.37,1900.0,73.0965,73.1062,73.0577,73.0577,1900.0
2021-12-10 12:45:00,75.4,75.42,75.28,75.38,10010.0,73.0868,73.1062,72.9705,73.0674,10010.0
2021-12-10 12:50:00,75.4,75.4,75.33,75.34,4639.0,73.0868,73.0868,73.019,73.0286,4639.0
2021-12-10 12:55:00,75.32,75.34,75.27,75.28,5642.0,73.0093,73.0286,72.9608,72.9705,5642.0
2021-12-10 13:00:00,75.32,75.38,75.27,75.35,5052.0,73.0093,73.0674,72.9608,73.0383,5052.0
2021-12-10 13:05:00,75.35,75.39,75.29,75.3,7037.0,73.0383,73.0771,72.9802,72.9899,7037.0
2021-12-10 13:10:00,75.32,75.35,75.3,75.3,8072.0,73.0093,73.0383,72.9899,72.9899,8072.0
2021-12-10 13:15:00,75.32,75.33,75.25,75.28,2582.0,73.0093,73.019,72.9414,72.9705,2582.0
2021-12-10 13:20:00,75.25,75.27,75.13,75.14,3391.0,72.9414,72.9608,72.8251,72.8348,3391.0
2021-12-10 13:25:00,75.17,75.24,75.14,75.24,3864.0,72.8639,72.9317,72.8348,72.9317,3864.0
2021-12-10 13:30:00,75.24,75.27,75.13,75.16,4385.0,72.9317,72.9608,72.8251,72.8542,4385.0
2021-12-10 13:35:00,75.18,75.18,75.1,75.16,1720.0,72.8736,72.8736,72.796,72.8542,1720.0
2021-12-10 13:40:00,75.17,75.17,75.11,75.11,3229.0,72.8639,72.8639,72.8057,72.8057,3229.0
2021-12-10 13:45:00,75.07,75.16,75.07,75.09,3480.0,72.7669,72.8542,72.7669,72.7863,3480.0
2021-12-10 13:50:00,75.14,75.15,75.11,75.15,1337.0,72.8348,72.8445,72.8057,72.8445,1337.0
2021-12-10 13:55:00,75.15,75.23,75.14,75.19,3582.0,72.8445,72.922,72.8348,72.8833,3582.0
2021-12-10 14:00:00,75.21,75.29,75.21,75.24,4387.0,72.9026,72.9802,72.9026,72.9317,4387.0
2021-12-10 14:05:00,75.19,75.28,75.11,75.11,2876.0,72.8833,72.9705,72.8057,72.8057,2876.0
2021-12-10 14:10:00,75.14,75.2,75.11,75.16,5135.0,72.8348,72.8929,72.8057,72.8542,5135.0
2021-12-10 14:15:00,75.2,75.22,75.14,75.2,10449.0,72.8929,72.9123,72.8348,72.8929,10449.0
2021-12-10 14:20:00,75.2,75.3,75.16,75.17,20808.0,72.8929,72.9899,72.8542,72.8639,20808.0
2021-12-10 14:25:00,75.2,75.21,75.07,75.16,4710.0,72.8929,72.9026,72.7669,72.8542,4710.0
2021-12-10 14:30:00,75.12,75.17,75.05,75.05,4189.0,72.8154,72.8639,72.7475,72.7475,4189.0
2021-12-10 14:35:00,75.01,75.08,74.88,74.94,5221.0,72.7088,72.7766,72.5828,72.6409,5221.0
2021-12-10 14:40:00,74.97,74.97,74.9,74.9,6423.0,72.67,72.67,72.6021,72.6021,6423.0
2021-12-10 14:45:00,74.93,74.95,74.87,74.87,10537.0,72.6312,72.6506,72.5731,72.5731,10537.0
2021-12-10 14:50:00,74.88,74.92,74.8,74.81,6362.0,72.5828,72.6215,72.5052,72.5149,6362.0
2021-12-10 14:55:00,74.81,74.81,74.73,74.73,5239.0,72.5149,72.5149,72.4374,72.4374,5239.0
2021-12-10 15:00:00,74.76,74.76,74.65,74.66,7327.0,72.4664,72.4664,72.3598,72.3695,7327.0
2021-12-10 15:05:00,74.64,74.74,74.6,74.73,8952.0,72.3501,72.4471,72.3114,72.4374,8952.0
2021-12-10 15:10:00,74.73,74.76,74.61,74.62,8207.0,72.4374,72.4664,72.321,72.3307,8207.0
2021-12-10 15:15:00,74.64,74.66,74.6,74.63,16542.0,72.3501,72.3695,72.3114,72.3404,16542.0
2021-12-10 15:20:00,74.63,74.85,74.58,74.81,7818.0,72.3404,72.5537,72.292,72.5149,7818.0
2021-12-10 15:25:00,74.84,74.92,74.81,74.92,6252.0,72.544,72.6215,72.5149,72.6215,6252.0
2021-12-10 15:30:00,74.91,75.07,74.9,75.06,12279.0,72.6118,72.7669,72.6021,72.7572,12279.0
2021-12-10 15:35:00,75.05,75.25,75.05,75.17,16166.0,72.7475,72.9414,72.7475,72.8639,16166.0
2021-12-10 15:40:00,75.18,75.23,75.13,75.13,26283.0,72.8736,72.922,72.8251,72.8251,26283.0
2021-12-10 15:45:00,75.15,75.21,75.11,75.17,16190.0,72.8445,72.9026,72.8057,72.8639,16190.0
2021-12-10 15:50:00,75.2,75.31,75.17,75.28,21508.0,72.8929,72.9996,72.8639,72.9705,21508.0
2021-12-10 15:55:00,75.28,75.44,75.24,75.38,101762.0,72.9705,73.1256,72.9317,73.0674,101762.0
2021-12-13 09:30:00,75.22,75.49,75.08,75.17,30029.0,72.9123,73.174,72.7766,72.8639,30029.0
2021-12-13 09:35:00,75.09,75.41,75.0,75.0,14948.0,72.7863,73.0965,72.6991,72.6991,14948.0
2021-12-13 09:40:00,74.95,75.42,74.91,75.33,35618.0,72.6506,73.1062,72.6118,73.019,35618.0
2021-12-13 09:45:00,75.3,75.43,74.91,75.04,16035.0,72.9899,73.1159,72.6118,72.7379,16035.0
2021-12-13 09:50:00,75.0,75.05,74.71,74.76,7093.0,72.6991,72.7475,72.418,72.4664,7093.0
2021-12-13 09:55:00,74.82,74.96,74.76,74.77,16438.0,72.5246,72.6603,72.4664,72.4761,16438.0
2021-12-13 10:00:00,74.77,75.22,74.74,75.22,13048.0,72.4761,72.9123,72.4471,72.9123,13048.0
2021-12-13 10:05:00,75.23,75.37,75.07,75.27,15261.0,72.922,73.0577,72.7669,72.9608,15261.0
2021-12-13 10:10:00,75.24,75.3,75.13,75.17,8926.0,72.9317,72.9899,72.8251,72.8639,8926.0
2021-12-13 10:15:00,75.16,75.26,75.03,75.03,7139.0,72.8542,72.9511,72.7282,72.7282,7139.0
2021-12-13 10:20:00,75.04,75.05,74.88,74.93,5206.0,72.7379,72.7475,72.5828,72.6312,5206.0
2021-12-13 10:25:00,74.93,75.02,74.76,75.01,8702.0,72.6312,72.7185,72.4664,72.7088,8702.0
2021-12-13 10:30:00,74.95,74.98,74.59,74.63,8315.0,72.6506,72.6797,72.3017,72.3404,8315.0
2021-12-13 10:35:00,74.73,74.89,74.7,74.83,9700.0,72.4374,72.5925,72.4083,72.5343,9700.0
2021-12-13 10:40:00,74.85,74.96,74.82,74.91,7391.0,72.5537,72.6603,72.5246,72.6118,7391.0
2021-12-13 10:45:00,75.0,75.15,75.0,75.13,8587.0,72.6991,72.8445,72.6991,72.8251,8587.0
2021-12-13 10:50:00,75.19,75.2,74.92,74.92,5825.0,72.8833,72.8929,72.6215,72.6215,5825.0
2021-12-13 10:55:00,74.89,74.92,74.71,74.8,7640.0,72.5925,72.6215,72.418,72.5052,7640.0
2021-12-13 11:00:00,74.69,74.76,74.42,74.43,9988.0,72.3986,72.4664,72.1369,72.1466,9988.0
2021-12-13 11:05:00,74.5,74.7,74.5,74.62,4898.0,72.2144,72.4083,72.2144,72.3307,4898.0
2021-12-13 11:10:00,74.64,74.72,74.55,74.55,7314.0,72.3501,72.4277,72.2629,72.2629,7314.0
2021-12-13 11:15:00,74.59,74.71,74.57,74.57,3981.0,72.3017,72.418,72.2823,72.2823,3981.0
2021-12-13 11:20:00,74.58,74.6,74.47,74.49,5175.0,72.292,72.3114,72.1853,72.2047,5175.0
2021-12-13 11:25:00,74.52,74.52,74.36,74.47,7058.0,72.2338,72.2338,72.0787,72.1853,7058.0
2021-12-13 11:30:00,74.49,74.49,74.34,74.38,7366.0,72.2047,72.2047,72.0593,72.0981,7366.0
2021-12-13 11:35:00,74.37,74.41,74.3,74.37,3863.0,72.0884,72.1272,72.0206,72.0884,3863.0
2021-12-13 11:40:00,74.37,74.38,74.34,74.34,3752.0,72.0884,72.0981,72.0593,72.0593,3752.0
2021-12-13 11:45:00,74.34,74.42,74.31,74.31,5244.0,72.0593,72.1369,72.0302,72.0302,5244.0
2021-12-13 11:50:00,74.31,74.33,74.18,74.24,5743.0,72.0302,72.0496,71.9042,71.9624,5743.0
2021-12-13 11:55:00,74.26,74.36,74.23,74.36,4185.0,71.9818,72.0787,71.9527,72.0787,4185.0
2021-12-13 12:00:00,74.34,74.34,74.13,74.17,6953.0,72.0593,72.0593,71.8558,71.8945,6953.0
2021-12-13 12:05:00,74.15,74.53,74.15,74.45,16724.0,71.8752,72.2435,71.8752,72.166,16724.0
2021-12-13 12:10:00,74.47,74.51,74.45,74.48,2125.0,72.1853,72.2241,72.166,72.195,2125.0
2021-12-13 12:15:00,74.44,74.5,74.37,74.45,12415.0,72.1563,72.2144,72.0884,72.166,12415.0
2021-12-13 12:20:00,74.44,74.44,74.35,74.41,4973.0,72.1563,72.1563,72.069,72.1272,4973.0
2021-12-13 12:25:00,74.38,74.4,74.23,74.3,15379.0,72.0981,72.1175,71.9527,72.0206,15379.0
2021-12-13 12:30:00,74.32,74.33,74.25,74.28,9947.0,72.0399,72.0496,71.9721,72.0012,9947.0
2021-12-13 12:35:00,74.26,74.34,74.21,74.26,14603.0,71.9818,72.0593,71.9333,71.9818,14603.0
2021-12-13 12:40:00,74.23,74.27,74.05,74.12,7692.0,71.9527,71.9915,71.7782,71.8461,7692.0
2021-12-13 12:45:00,74.13,74.13,73.96,74.01,11684.0,71.8558,71.8558,71.691,71.7395,11684.0
2021-12-13 12:50:00,73.95,74.03,73.85,73.85,3975.0,71.6813,71.7588,71.5844,71.5844,3975.0
2021-12-13 12:55:00,73.89,73.93,73.85,73.93,2428.0,71.6231,71.6619,71.5844,71.6619,2428.0
2021-12-13 13:00:00,73.92,73.97,73.76,73.95,4944.0,71.6522,71.7007,71.4971,71.6813,4944.0
2021-12-13 13:05:00,73.94,73.94,73.88,73.94,5200.0,71.6716,71.6716,71.6134,71.6716,5200.0
2021-12-13 13:10:00,73.9,73.94,73.84,73.91,12315.0,71.6328,71.6716,71.5747,71.6425,12315.0
2021-12-13 13:15:00,73.93,73.95,73.81,73.92,11492.0,71.6619,71.6813,71.5456,71.6522,11492.0
2021-12-13 13:20:00,73.93,73.97,73.83,73.95,6497.0,71.6619,71.7007,71.565,71.6813,6497.0
2021-12-13 13:25:00,73.95,74.18,73.95,74.13,22228.0,71.6813,71.9042,71.6813,71.8558,22228.0
2021-12-13 13:30:00,74.13,74.16,74.0,74.0,11864.0,71.8558,71.8849,71.7298,71.7298,11864.0
2021-12-13 13:35:00,74.02,74.02,73.8,73.81,12981.0,71.7491,71.7491,71.5359,71.5456,12981.0
2021-12-13 13:40:00,73.81,73.94,73.8,73.93,2602.0,71.5456,71.6716,71.5359,71.6619,2602.0
2021-12-13 13:45:00,73.93,73.93,73.85,73.88,6155.0,71.6619,71.6619,71.5844,71.6134,6155.0
2021-12-13 13:50:00,73.88,74.05,73.87,74.0,11471.0,71.6134,71.7782,71.6037,71.7298,11471.0
2021-12-13 13:55:00,74.01,74.03,73.93,73.94,9434.0,71.7395,71.7588,71.6619,71.6716,9434.0
2021-12-13 14:00:00,73.96,74.0,73.92,74.0,6732.0,71.691,71.7298,71.6522,71.7298,6732.0
2021-12-13 14:05:00,74.02,74.05,73.96,74.02,13516.0,71.7491,71.7782,71.691,71.7491,13516.0
2021-12-13 14:10:00,74.03,74.04,73.99,73.99,7083.0,71.7588,71.7685,71.7201,71.7201,7083.0
2021-12-13 14:15:00,73.96,74.0,73.86,73.9,7350.0,71.691,71.7298,71.5941,71.6328,7350.0
2021-12-13 14:20:00,73.91,74.0,73.86,73.88,8282.0,71.6425,71.7298,71.5941,71.6134,8282.0
2021-12-13 14:25:00,73.9,73.91,73.51,73.51,17863.0,71.6328,71.6425,71.2548,71.2548,17863.0
2021-12-13 14:30:00,73.52,73.58,73.25,73.3,27824.0,71.2645,71.3226,71.0028,71.0512,27824.0
2021-12-13 14:35:00,73.29,73.33,73.12,73.13,66172.0,71.0415,71.0803,70.8768,70.8864,66172.0
2021-12-13 14:40:00,73.14,73.16,72.98,73.01,40055.0,70.8961,70.9155,70.7411,70.7701,40055.0
2021-12-13 14:45:00,73.0,73.02,72.9,72.92,16881.0,70.7604,70.7798,70.6635,70.6829,16881.0
2021-12-13 14:50:00,72.92,73.0,72.92,72.99,22729.0,70.6829,70.7604,70.6829,70.7507,22729.0
2021-12-13 14:55:00,73.0,73.01,72.96,72.98,112884.0,70.7604,70.7701,70.7217,70.7411,112884.0
2021-12-13 15:00:00,72.97,73.15,72.97,73.1,141785.0,70.7314,70.9058,70.7314,70.8574,141785.0
2021-12-13 15:05:00,73.1,73.11,72.91,72.99,63658.0,70.8574,70.8671,70.6732,70.7507,63658.0
2021-12-13 15:10:00,73.0,73.06,72.98,72.99,68506.0,70.7604,70.8186,70.7411,70.7507,68506.0
2021-12-13 15:15:00,73.0,73.12,72.95,73.0,69725.0,70.7604,70.8768,70.712,70.7604,69725.0
2021-12-13 15:20:00,72.98,73.0,72.94,72.99,46591.0,70.7411,70.7604,70.7023,70.7507,46591.0
2021-12-13 15:25:00,73.0,73.0,72.93,72.99,43180.0,70.7604,70.7604,70.6926,70.7507,43180.0
2021-12-13 15:30:00,72.99,73.03,72.93,72.93,110559.0,70.7507,70.7895,70.6926,70.6926,110559.0
2021-12-13 15:35:00,72.93,73.0,72.89,72.97,79940.0,70.6926,70.7604,70.6538,70.7314,79940.0
2021-12-13 15:40:00,72.95,73.04,72.86,72.86,109795.0,70.712,70.7992,70.6247,70.6247,109795.0
2021-12-13 15:45:00,72.85,72.87,72.63,72.63,49552.0,70.615,70.6344,70.4018,70.4018,49552.0
2021-12-13 15:50:00,72.61,72.7,72.51,72.55,84269.0,70.3824,70.4696,70.2855,70.3242,84269.0
2021-12-13 15:55:00,72.56,72.59,72.4,72.42,215607.0,70.3339,70.363,70.1788,70.1982,215607.0
2021-12-14 09:30:00,71.68,72.35,71.19,72.3,34588.0,69.4809,70.1304,69.006,70.0819,34588.0
2021-12-14 09:35:00,72.46,72.46,71.98,72.31,10220.0,70.237,70.237,69.7717,70.0916,10220.0
2021-12-14 09:40:00,72.44,72.87,72.37,72.87,24966.0,70.2176,70.6344,70.1498,70.6344,24966.0
2021-12-14 09:45:00,72.87,72.97,72.4,72.44,17745.0,70.6344,70.7314,70.1788,70.2176,17745.0
2021-12-14 09:50:00,72.62,72.88,72.38,72.82,50782.0,70.3921,70.6441,70.1595,70.586,50782.0
2021-12-14 09:55:00,72.82,73.03,72.73,72.95,28413.0,70.586,70.7895,70.4987,70.712,28413.0
2021-12-14 10:00:00,72.92,73.32,72.92,73.05,14942.0,70.6829,71.0706,70.6829,70.8089,14942.0
2021-12-14 10:05:00,72.99,73.41,72.93,73.05,200302.0,70.7507,71.1579,70.6926,70.8089,200302.0
2021-12-14 10:10:00,73.13,73.13,72.58,72.72,61712.0,70.8864,70.8864,70.3533,70.489,61712.0
2021-12-14 10:15:00,72.64,72.86,72.58,72.61,46328.0,70.4115,70.6247,70.3533,70.3824,46328.0
2021-12-14 10:20:00,72.55,73.12,72.53,73.04,36397.0,70.3242,70.8768,70.3049,70.7992,36397.0
2021-12-14 10:25:00,73.07,73.08,72.94,72.98,91217.0,70.8283,70.838,70.7023,70.7411,91217.0
2021-12-14 10:30:00,72.98,73.06,72.77,72.86,26010.0,70.7411,70.8186,70.5375,70.6247,26010.0
2021-12-14 10:35:00,72.85,72.99,72.67,72.82,10736.0,70.615,70.7507,70.4406,70.586,10736.0
2021-12-14 10:40:00,72.85,72.85,72.54,72.65,6295.0,70.615,70.615,70.3146,70.4212,6295.0
2021-12-14 10:45:00,72.6,72.72,72.52,72.55,18293.0,70.3727,70.489,70.2952,70.3242,18293.0
2021-12-14 10:50:00,72.55,72.59,72.35,72.43,82601.0,70.3242,70.363,70.1304,70.2079,82601.0
2021-12-14 10:55:00,72.36,72.38,72.2,72.36,37074.0,70.1401,70.1595,69.985,70.1401,37074.0
2021-12-14 11:00:00,72.36,72.36,71.9,72.01,62227.0,70.1401,70.1401,69.6942,69.8008,62227.0
2021-12-14 11:05:00,72.03,72.31,72.03,72.26,50586.0,69.8202,70.0916,69.8202,70.0431,50586.0
2021-12-14 11:10:00,72.33,72.48,72.25,72.43,29802.0,70.111,70.2564,70.0334,70.2079,29802.0
2021-12-14 11:15:00,72.45,72.48,72.15,72.17,63319.0,70.2273,70.2564,69.9365,69.9559,63319.0
2021-12-14 11:20:00,72.16,72.18,71.92,72.08,26224.0,69.9462,69.9656,69.7136,69.8687,26224.0
2021-12-14 11:25:00,72.08,72.16,71.92,72.16,19203.0,69.8687,69.9462,69.7136,69.9462,19203.0
2021-12-14 11:30:00,72.09,72.16,71.93,72.09,42630.0,69.8784,69.9462,69.7233,69.8784,42630.0
2021-12-14 11:35:00,72.12,72.4,72.12,72.26,11923.0,69.9074,70.1788,69.9074,70.0431,11923.0
2021-12-14 11:40:00,72.27,72.39,72.2,72.39,11712.0,70.0528,70.1692,69.985,70.1692,11712.0
2021-12-14 11:45:00,72.51,72.71,72.51,72.6,14542.0,70.2855,70.4793,70.2855,70.3727,14542.0
2021-12-14 11:50:00,72.61,72.72,72.61,72.68,5286.0,70.3824,70.489,70.3824,70.4503,5286.0
2021-12-14 11:55:00,72.7,72.77,72.57,72.71,10375.0,70.4696,70.5375,70.3436,70.4793,10375.0
2021-12-14 12:00:00,72.72,72.73,72.29,72.31,45653.0,70.489,70.4987,70.0722,70.0916,45653.0
2021-12-14 12:05:00,72.25,72.67,72.2,72.66,8826.0,70.0334,70.4406,69.985,70.4309,8826.0
2021-12-14 12:10:00,72.57,72.58,72.4,72.48,8945.0,70.3436,70.3533,70.1788,70.2564,8945.0
2021-12-14 12:15:00,72.51,72.51,72.19,72.19,14866.0,70.2855,70.2855,69.9753,69.9753,14866.0
2021-12-14 12:20:00,72.2,72.32,72.17,72.18,15975.0,69.985,70.1013,69.9559,69.9656,15975.0
2021-12-14 12:25:00,72.14,72.26,72.12,72.22,19272.0,69.9268,70.0431,69.9074,70.0044,19272.0
2021-12-14 12:30:00,72.2,72.29,72.14,72.25,15619.0,69.985,70.0722,69.9268,70.0334,15619.0
2021-12-14 12:35:00,72.26,72.29,72.14,72.16,9022.0,70.0431,70.0722,69.9268,69.9462,9022.0
2021-12-14 12:40:00,72.16,72.23,72.05,72.07,8209.0,69.9462,70.0141,69.8396,69.859,8209.0
2021-12-14 12:45:00,72.08,72.18,71.9,71.93,9786.0,69.8687,69.9656,69.6942,69.7233,9786.0
2021-12-14 12:50:00,71.97,72.07,71.76,72.07,45238.0,69.762,69.859,69.5585,69.859,45238.0
2021-12-14 12:55:00,72.09,72.09,71.95,72.0,7203.0,69.8784,69.8784,69.7427,69.7911,7203.0
2021-12-14 13:00:00,72.01,72.03,71.88,72.03,15658.0,69.8008,69.8202,69.6748,69.8202,15658.0
2021-12-14 13:05:00,72.0,72.03,71.95,71.95,7512.0,69.7911,69.8202,69.7427,69.7427,7512.0
2021-12-14 13:10:00,71.98,72.05,71.82,72.03,8106.0,69.7717,69.8396,69.6166,69.8202,8106.0
2021-12-14 13:15:00,71.97,72.01,71.91,71.95,8024.0,69.762,69.8008,69.7039,69.7427,8024.0
2021-12-14 13:20:00,71.99,72.01,71.87,71.94,10320.0,69.7814,69.8008,69.6651,69.733,10320.0
2021-12-14 13:25:00,71.92,72.31,71.85,72.2,18669.0,69.7136,70.0916,69.6457,69.985,18669.0
2021-12-14 13:30:00,72.29,72.29,72.1,72.11,19753.0,70.0722,70.0722,69.888,69.8977,19753.0
2021-12-14 13:35:00,72.11,72.31,72.11,72.29,6961.0,69.8977,70.0916,69.8977,70.0722,6961.0
2021-12-14 13:40:00,72.29,72.33,72.26,72.32,7855.0,70.0722,70.111,70.0431,70.1013,7855.0
2021-12-14 13:45:00,72.32,72.4,72.21,72.25,14511.0,70.1013,70.1788,69.9947,70.0334,14511.0
2021-12-14 13:50:00,72.22,72.4,72.21,72.28,15579.0,70.0044,70.1788,69.9947,70.0625,15579.0
2021-12-14 13:55:00,72.3,72.33,72.27,72.31,8137.0,70.0819,70.111,70.0528,70.0916,8137.0
2021-12-14 14:00:00,72.33,72.4,72.25,72.4,13700.0,70.111,70.1788,70.0334,70.1788,13700.0
2021-12-14 14:05:00,72.35,72.49,72.35,72.45,12947.0,70.1304,70.2661,70.1304,70.2273,12947.0
2021-12-14 14:10:00,72.43,72.53,72.3,72.53,10495.0,70.2079,70.3049,70.0819,70.3049,10495.0
2021-12-14 14:15:00,72.53,72.61,72.43,72.6,7707.0,70.3049,70.3824,70.2079,70.3727,7707.0
2021-12-14 14:20:00,72.55,72.57,72.42,72.57,17051.0,70.3242,70.3436,70.1982,70.3436,17051.0
2021-12-14 14:25:00,72.58,72.61,72.5,72.57,15879.0,70.3533,70.3824,70.2758,70.3436,15879.0
2021-12-14 14:30:00,72.56,72.69,72.5,72.69,41706.0,70.3339,70.4599,70.2758,70.4599,41706.0
2021-12-14 14:35:00,72.68,72.68,72.59,72.61,12149.0,70.4503,70.4503,70.363,70.3824,12149.0
2021-12-14 14:40:00,72.65,72.73,72.59,72.69,28052.0,70.4212,70.4987,70.363,70.4599,28052.0
2021-12-14 14:45:00,72.74,72.78,72.63,72.69,9500.0,70.5084,70.5472,70.4018,70.4599,9500.0
2021-12-14 14:50:00,72.69,72.7,72.61,72.64,15952.0,70.4599,70.4696,70.3824,70.4115,15952.0
2021-12-14 14:55:00,72.63,72.82,72.62,72.82,9767.0,70.4018,70.586,70.3921,70.586,9767.0
2021-12-14 15:00:00,72.77,73.0,72.77,73.0,19505.0,70.5375,70.7604,70.5375,70.7604,19505.0
2021-12-14 15:05:00,73.0,73.05,72.86,73.05,15711.0,70.7604,70.8089,70.6247,70.8089,15711.0
2021-12-14 15:10:00,73.06,73.06,72.92,73.04,13401.0,70.8186,70.8186,70.6829,70.7992,13401.0
2021-12-14 15:15:00,73.07,73.11,72.97,73.1,9599.0,70.8283,70.8671,70.7314,70.8574,9599.0
2021-12-14 15:20:00,73.11,73.13,73.0,73.06,10308.0,70.8671,70.8864,70.7604,70.8186,10308.0
2021-12-14 15:25:00,73.06,73.11,72.9,73.1,20069.0,70.8186,70.8671,70.6635,70.8574,20069.0
2021-12-14 15:30:00,73.08,73.11,72.99,73.08,16353.0,70.838,70.8671,70.7507,70.838,16353.0
2021-12-14 15:35:00,73.07,73.19,72.97,72.99,23759.0,70.8283,70.9446,70.7314,70.7507,23759.0
2021-12-14 15:40:00,73.0,73.03,72.8,72.93,33655.0,70.7604,70.7895,70.5666,70.6926,33655.0
2021-12-14 15:45:00,72.92,73.0,72.88,72.9,49881.0,70.6829,70.7604,70.6441,70.6635,49881.0
2021-12-14 15:50:00,72.88,72.97,72.87,72.9,127204.0,70.6441,70.7314,70.6344,70.6635,127204.0
2021-12-14 15:55:00,72.9,73.09,72.9,73.09,136646.0,70.6635,70.8477,70.6635,70.8477,136646.0
2021-12-15 09:30:00,73.36,73.99,73.31,73.5,50391.0,71.1094,71.7201,71.0609,71.2451,50391.0
2021-12-15 09:35:00,73.51,74.01,73.45,73.57,15084.0,71.2548,71.7395,71.1966,71.313,15084.0
2021-12-15 09:40:00,73.53,73.54,73.36,73.39,23984.0,71.2742,71.2839,71.1094,71.1385,23984.0
2021-12-15 09:45:00,73.39,73.48,72.86,72.86,35368.0,71.1385,71.2257,70.6247,70.6247,35368.0
2021-12-15 09:50:00,72.81,72.93,72.64,72.73,17738.0,70.5763,70.6926,70.4115,70.4987,17738.0
2021-12-15 09:55:00,72.73,73.03,72.51,72.51,28012.0,70.4987,70.7895,70.2855,70.2855,28012.0
2021-12-15 10:00:00,72.53,72.88,72.42,72.82,25104.0,70.3049,70.6441,70.1982,70.586,25104.0
2021-12-15 10:05:00,72.85,72.86,72.53,72.53,20776.0,70.615,70.6247,70.3049,70.3049,20776.0
2021-12-15 10:10:00,72.51,72.68,72.48,72.6,20200.0,70.2855,70.4503,70.2564,70.3727,20200.0
2021-12-15 10:15:00,72.58,72.59,72.27,72.31,43512.0,70.3533,70.363,70.0528,70.0916,43512.0
2021-12-15 10:20:00,72.31,72.31,72.09,72.13,126515.0,70.0916,70.0916,69.8784,69.9171,126515.0
2021-12-15 10:25:00,72.14,72.14,71.93,71.99,74125.0,69.9268,69.9268,69.7233,69.7814,74125.0
2021-12-15 10:30:00,72.0,72.0,71.76,71.95,21486.0,69.7911,69.7911,69.5585,69.7427,21486.0
2021-12-15 10:35:00,71.99,72.09,71.88,72.09,70393.0,69.7814,69.8784,69.6748,69.8784,70393.0
2021-12-15 10:40:00,72.06,72.13,71.85,71.85,98028.0,69.8493,69.9171,69.6457,69.6457,98028.0
2021-12-15 10:45:00,71.84,71.93,71.66,71.66,23121.0,69.636,69.7233,69.4615,69.4615,23121.0
2021-12-15 10:50:00,71.66,71.74,71.6,71.72,11444.0,69.4615,69.5391,69.4034,69.5197,11444.0
2021-12-15 10:55:00,71.77,72.09,71.74,72.09,55441.0,69.5682,69.8784,69.5391,69.8784,55441.0
2021-12-15 11:00:00,72.09,72.11,72.0,72.06,34540.0,69.8784,69.8977,69.7911,69.8493,34540.0
2021-12-15 11:05:00,72.06,72.19,72.05,72.07,13975.0,69.8493,69.9753,69.8396,69.859,13975.0
2021-12-15 11:10:00,72.06,72.16,72.01,72.16,12443.0,69.8493,69.9462,69.8008,69.9462,12443.0
2021-12-15 11:15:00,72.2,72.27,72.09,72.17,8966.0,69.985,70.0528,69.8784,69.9559,8966.0
2021-12-15 11:20:00,72.18,72.42,72.15,72.41,17241.0,69.9656,70.1982,69.9365,70.1885,17241.0
2021-12-15 11:25:00,72.32,72.45,72.25,72.31,18336.0,70.1013,70.2273,70.0334,70.0916,18336.0
2021-12-15 11:30:00,72.31,72.32,72.21,72.24,16520.0,70.0916,70.1013,69.9947,70.0238,16520.0
2021-12-15 11:35:00,72.23,72.23,72.11,72.21,7228.0,70.0141,70.0141,69.8977,69.9947,7228.0
2021-12-15 11:40:00,72.24,72.29,72.13,72.26,14815.0,70.0238,70.0722,69.9171,70.0431,14815.0
2021-12-15 11:45:00,72.26,72.37,72.24,72.32,18812.0,70.0431,70.1498,70.0238,70.1013,18812.0
2021-12-15 11:50:00,72.29,72.29,72.2,72.28,20454.0,70.0722,70.0722,69.985,70.0625,20454.0
2021-12-15 11:55:00,72.28,72.28,72.19,72.22,6935.0,70.0625,70.0625,69.9753,70.0044,6935.0
2021-12-15 12:00:00,72.21,72.24,72.14,72.22,6953.0,69.9947,70.0238,69.9268,70.0044,6953.0
2021-12-15 12:05:00,72.23,72.23,72.1,72.14,11447.0,70.0141,70.0141,69.888,69.9268,11447.0
2021-12-15 12:10:00,72.19,72.19,72.12,72.16,5915.0,69.9753,69.9753,69.9074,69.9462,5915.0
2021-12-15 12:15:00,72.15,72.15,72.07,72.1,14112.0,69.9365,69.9365,69.859,69.888,14112.0
2021-12-15 12:20:00,72.09,72.23,72.01,72.2,14727.0,69.8784,70.0141,69.8008,69.985,14727.0
2021-12-15 12:25:00,72.26,72.31,72.16,72.31,7079.0,70.0431,70.0916,69.9462,70.0916,7079.0
2021-12-15 12:30:00,72.3,72.34,72.2,72.29,9254.0,70.0819,70.1207,69.985,70.0722,9254.0
2021-12-15 12:35:00,72.34,72.34,72.24,72.24,5375.0,70.1207,70.1207,70.0238,70.0238,5375.0
2021-12-15 12:40:00,72.26,72.34,72.24,72.24,8385.0,70.0431,70.1207,70.0238,70.0238,8385.0
2021-12-15 12:45:00,72.24,72.3,72.22,72.22,8637.0,70.0238,70.0819,70.0044,70.0044,8637.0
2021-12-15 12:50:00,72.23,72.3,72.22,72.27,9691.0,70.0141,70.0819,70.0044,70.0528,9691.0
2021-12-15 12:55:00,72.27,72.3,72.23,72.24,23298.0,70.0528,70.0819,70.0141,70.0238,23298.0
2021-12-15 13:00:00,72.27,72.32,72.18,72.2,6091.0,70.0528,70.1013,69.9656,69.985,6091.0
2021-12-15 13:05:00,72.18,72.28,72.18,72.26,7092.0,69.9656,70.0625,69.9656,70.0431,7092.0
2021-12-15 13:10:00,72.29,72.35,72.19,72.35,12161.0,70.0722,70.1304,69.9753,70.1304,12161.0
2021-12-15 13:15:00,72.31,72.47,72.28,72.46,9294.0,70.0916,70.2467,70.0625,70.237,9294.0
2021-12-15 13:20:00,72.47,72.61,72.46,72.57,9465.0,70.2467,70.3824,70.237,70.3436,9465.0
2021-12-15 13:25:00,72.57,72.67,72.56,72.6,6379.0,70.3436,70.4406,70.3339,70.3727,6379.0
2021-12-15 13:30:00,72.64,72.67,72.61,72.63,2581.0,70.4115,70.4406,70.3824,70.4018,2581.0
2021-12-15 13:35:00,72.63,72.67,72.59,72.62,9373.0,70.4018,70.4406,70.363,70.3921,9373.0
2021-12-15 13:40:00,72.62,72.74,72.62,72.74,4834.0,70.3921,70.5084,70.3921,70.5084,4834.0
2021-12-15 13:45:00,72.75,72.77,72.7,72.7,9202.0,70.5181,70.5375,70.4696,70.4696,9202.0
2021-12-15 13:50:00,72.72,72.76,72.66,72.71,9790.0,70.489,70.5278,70.4309,70.4793,9790.0
2021-12-15 13:55:00,72.72,72.9,72.72,72.9,5587.0,70.489,70.6635,70.489,70.6635,5587.0
2021-12-15 14:00:00,72.88,73.04,72.6,72.95,10408.0,70.6441,70.7992,70.3727,70.712,10408.0
2021-12-15 14:05:00,73.04,73.26,72.99,73.21,73033.0,70.7992,71.0125,70.7507,70.964,73033.0
2021-12-15 14:10:00,73.24,73.43,73.18,73.42,29686.0,70.9931,71.1772,70.9349,71.1676,29686.0
2021-12-15 14:15:00,73.44,73.49,73.3,73.48,16737.0,71.1869,71.2354,71.0512,71.2257,16737.0
2021-12-15 14:20:00,73.38,73.48,73.12,73.2,47926.0,71.1288,71.2257,70.8768,70.9543,47926.0
2021-12-15 14:25:00,73.14,73.2,72.82,72.92,11875.0,70.8961,70.9543,70.586,70.6829,11875.0
2021-12-15 14:30:00,72.95,73.09,72.91,72.97,6162.0,70.712,70.8477,70.6732,70.7314,6162.0
2021-12-15 14:35:00,72.99,73.21,72.99,73.09,17991.0,70.7507,70.964,70.7507,70.8477,17991.0
2021-12-15 14:40:00,73.09,73.32,73.04,73.2,14846.0,70.8477,71.0706,70.7992,70.9543,14846.0
2021-12-15 14:45:00,73.22,73.28,73.11,73.12,8902.0,70.9737,71.0318,70.8671,70.8768,8902.0
2021-12-15 14:50:00,73.04,73.32,73.01,73.32,17329.0,70.7992,71.0706,70.7701,71.0706,17329.0
2021-12-15 14:55:00,73.3,73.35,73.09,73.19,20552.0,71.0512,71.0997,70.8477,70.9446,20552.0
2021-12-15 15:00:00,73.21,73.28,73.08,73.21,19037.0,70.964,71.0318,70.838,70.964,19037.0
2021-12-15 15:05:00,73.24,73.61,73.21,73.61,31433.0,70.9931,71.3517,70.964,71.3517,31433.0
2021-12-15 15:10:00,73.61,73.76,73.55,73.72,27105.0,71.3517,71.4971,71.2936,71.4583,27105.0
2021-12-15 15:15:00,73.76,74.26,73.76,74.18,47738.0,71.4971,71.9818,71.4971,71.9042,47738.0
2021-12-15 15:20:00,74.23,74.42,74.15,74.17,53336.0,71.9527,72.1369,71.8752,71.8945,53336.0
2021-12-15 15:25:00,74.18,74.18,73.98,74.01,218036.0,71.9042,71.9042,71.7104,71.7395,218036.0
2021-12-15 15:30:00,74.01,74.39,73.93,74.19,217376.0,71.7395,72.1078,71.6619,71.9139,217376.0
2021-12-15 15:35:00,74.2,74.29,74.05,74.14,26376.0,71.9236,72.0109,71.7782,71.8655,26376.0
2021-12-15 15:40:00,74.14,74.26,73.84,73.86,39350.0,71.8655,71.9818,71.5747,71.5941,39350.0
2021-12-15 15:45:00,73.87,73.92,73.58,73.58,26387.0,71.6037,71.6522,71.3226,71.3226,26387.0
2021-12-15 15:50:00,73.65,74.0,73.65,73.97,36263.0,71.3905,71.7298,71.3905,71.7007,36263.0
2021-12-15 15:55:00,73.97,74.0,73.89,73.96,71084.0,71.7007,71.7298,71.6231,71.691,71084.0
2021-12-16 09:30:00,75.5,75.79,75.26,75.4,47382.0,73.1837,73.4648,72.9511,73.0868,47382.0
2021-12-16 09:35:00,75.45,75.64,75.11,75.28,18104.0,73.1353,73.3194,72.8057,72.9705,18104.0
2021-12-16 09:40:00,75.35,75.35,74.44,74.59,19265.0,73.0383,73.0383,72.1563,72.3017,19265.0
2021-12-16 09:45:00,74.66,74.99,74.49,74.98,64945.0,72.3695,72.6894,72.2047,72.6797,64945.0
2021-12-16 09:50:00,74.94,74.94,74.59,74.78,56357.0,72.6409,72.6409,72.3017,72.4858,56357.0
2021-12-16 09:55:00,74.77,74.85,74.33,74.35,41586.0,72.4761,72.5537,72.0496,72.069,41586.0
2021-12-16 10:00:00,74.33,74.42,73.9,73.98,74130.0,72.0496,72.1369,71.6328,71.7104,74130.0
2021-12-16 10:05:00,73.94,74.13,73.58,73.72,26305.0,71.6716,71.8558,71.3226,71.4583,26305.0
2021-12-16 10:10:00,73.69,73.94,73.62,73.66,15424.0,71.4293,71.6716,71.3614,71.4002,15424.0
2021-12-16 10:15:00,73.67,74.0,73.65,73.94,19774.0,71.4099,71.7298,71.3905,71.6716,19774.0
2021-12-16 10:20:00,73.9,74.06,73.88,74.04,22726.0,71.6328,71.7879,71.6134,71.7685,22726.0
2021-12-16 10:25:00,74.04,74.1,73.91,74.1,25111.0,71.7685,71.8267,71.6425,71.8267,25111.0
2021-12-16 10:30:00,74.07,74.26,74.07,74.22,21363.0,71.7976,71.9818,71.7976,71.943,21363.0
2021-12-16 10:35:00,74.23,74.23,73.76,73.76,14061.0,71.9527,71.9527,71.4971,71.4971,14061.0
2021-12-16 10:40:00,73.71,73.75,73.58,73.74,12759.0,71.4487,71.4874,71.3226,71.4777,12759.0
2021-12-16 10:45:00,73.7,74.13,73.67,74.13,14704.0,71.439,71.8558,71.4099,71.8558,14704.0
2021-12-16 10:50:00,74.08,74.08,73.75,73.76,23177.0,71.8073,71.8073,71.4874,71.4971,23177.0
2021-12-16 10:55:00,73.8,73.8,73.48,73.63,10844.0,71.5359,71.5359,71.2257,71.3711,10844.0
2021-12-16 11:00:00,73.65,73.73,73.3,73.35,17877.0,71.3905,71.468,71.0512,71.0997,17877.0
2021-12-16 11:05:00,73.37,73.5,73.21,73.23,8420.0,71.1191,71.2451,70.964,70.9834,8420.0
2021-12-16 11:10:00,73.26,73.39,73.09,73.1,24043.0,71.0125,71.1385,70.8477,70.8574,24043.0
2021-12-16 11:15:00,73.12,73.17,73.01,73.06,25040.0,70.8768,70.9252,70.7701,70.8186,25040.0
2021-12-16 11:20:00,73.05,73.17,73.01,73.08,18460.0,70.8089,70.9252,70.7701,70.838,18460.0
2021-12-16 11:25:00,73.1,73.22,72.98,73.05,24746.0,70.8574,70.9737,70.7411,70.8089,24746.0
2021-12-16 11:30:00,73.05,73.1,72.7,72.72,9280.0,70.8089,70.8574,70.4696,70.489,9280.0
2021-12-16 11:35:00,72.76,72.83,72.7,72.72,9307.0,70.5278,70.5957,70.4696,70.489,9307.0
2021-12-16 11:40:00,72.74,72.76,72.63,72.73,56592.0,70.5084,70.5278,70.4018,70.4987,56592.0
2021-12-16 11:45:00,72.75,72.75,72.57,72.59,9931.0,70.5181,70.5181,70.3436,70.363,9931.0
2021-12-16 11:50:00,72.54,72.59,72.49,72.5,7007.0,70.3146,70.363,70.2661,70.2758,7007.0
2021-12-16 11:55:00,72.53,72.56,72.37,72.41,10601.0,70.3049,70.3339,70.1498,70.1885,10601.0
2021-12-16 12:00:00,72.38,72.49,72.28,72.28,26261.0,70.1595,70.2661,70.0625,70.0625,26261.0
2021-12-16 12:05:00,72.28,72.32,72.04,72.09,67202.0,70.0625,70.1013,69.8299,69.8784,67202.0
2021-12-16 12:10:00,72.09,72.19,72.06,72.08,32762.0,69.8784,69.9753,69.8493,69.8687,32762.0
2021-12-16 12:15:00,72.03,72.05,71.85,71.91,24249.0,69.8202,69.8396,69.6457,69.7039,24249.0
2021-12-16 12:20:00,71.94,72.14,71.9,72.01,14521.0,69.733,69.9268,69.6942,69.8008,14521.0
2021-12-16 12:25:00,71.99,72.08,71.9,71.98,25420.0,69.7814,69.8687,69.6942,69.7717,25420.0
2021-12-16 12:30:00,71.98,72.04,71.9,71.97,27856.0,69.7717,69.8299,69.6942,69.762,27856.0
2021-12-16 12:35:00,71.97,72.01,71.78,71.81,20884.0,69.762,69.8008,69.5779,69.6069,20884.0
2021-12-16 12:40:00,71.81,71.93,71.81,71.89,14470.0,69.6069,69.7233,69.6069,69.6845,14470.0
2021-12-16 12:45:00,71.9,72.04,71.73,71.81,15621.0,69.6942,69.8299,69.5294,69.6069,15621.0
2021-12-16 12:50:00,71.82,71.86,71.75,71.76,12714.0,69.6166,69.6554,69.5488,69.5585,12714.0
2021-12-16 12:55:00,71.75,71.77,71.55,71.55,21693.0,69.5488,69.5682,69.3549,69.3549,21693.0
2021-12-16 13:00:00,71.58,71.77,71.58,71.7,11655.0,69.384,69.5682,69.384,69.5003,11655.0
2021-12-16 13:05:00,71.7,71.85,71.61,71.75,17770.0,69.5003,69.6457,69.4131,69.5488,17770.0
2021-12-16 13:10:00,71.78,71.94,71.63,71.94,17980.0,69.5779,69.733,69.4325,69.733,17980.0
2021-12-16 13:15:00,71.91,71.94,71.87,71.93,10534.0,69.7039,69.733,69.6651,69.7233,10534.0
2021-12-16 13:20:00,71.91,71.97,71.82,71.82,25767.0,69.7039,69.762,69.6166,69.6166,25767.0
2021-12-16 13:25:00,71.86,71.94,71.78,71.8,18387.0,69.6554,69.733,69.5779,69.5973,18387.0
2021-12-16 13:30:00,71.8,71.81,71.6,71.62,15424.0,69.5973,69.6069,69.4034,69.4228,15424.0
2021-12-16 13:35:00,71.59,71.65,71.58,71.61,7101.0,69.3937,69.4519,69.384,69.4131,7101.0
2021-12-16 13:40:00,71.61,71.7,71.55,71.63,25119.0,69.4131,69.5003,69.3549,69.4325,25119.0
2021-12-16 13:45:00,71.62,71.81,71.57,71.8,17005.0,69.4228,69.6069,69.3743,69.5973,17005.0
2021-12-16 13:50:00,71.77,71.8,71.67,71.69,18271.0,69.5682,69.5973,69.4712,69.4906,18271.0
2021-12-16 13:55:00,71.66,71.72,71.63,71.67,18413.0,69.4615,69.5197,69.4325,69.4712,18413.0
2021-12-16 14:00:00,71.66,71.87,71.62,71.74,63164.0,69.4615,69.6651,69.4228,69.5391,63164.0
2021-12-16 14:05:00,71.75,71.79,71.52,71.53,24843.0,69.5488,69.5876,69.3258,69.3355,24843.0
2021-12-16 14:10:00,71.53,71.63,71.48,71.59,46762.0,69.3355,69.4325,69.2871,69.3937,46762.0
2021-12-16 14:15:00,71.59,71.59,71.46,71.51,26214.0,69.3937,69.3937,69.2677,69.3161,26214.0
2021-12-16 14:20:00,71.49,71.49,71.23,71.24,13002.0,69.2968,69.2968,69.0447,69.0544,13002.0
2021-12-16 14:25:00,71.24,71.29,71.15,71.2,49823.0,69.0544,69.1029,68.9672,69.0157,49823.0
2021-12-16 14:30:00,71.19,71.27,71.18,71.25,78793.0,69.006,69.0835,68.9963,69.0641,78793.0
2021-12-16 14:35:00,71.26,71.48,71.26,71.47,21895.0,69.0738,69.2871,69.0738,69.2774,21895.0
2021-12-16 14:40:00,71.47,71.51,71.34,71.39,23339.0,69.2774,69.3161,69.1514,69.1998,23339.0
2021-12-16 14:45:00,71.38,71.38,70.85,70.87,50151.0,69.1901,69.1901,68.6764,68.6958,50151.0
2021-12-16 14:50:00,70.88,71.0,70.78,70.81,23674.0,68.7055,68.8218,68.6085,68.6376,23674.0
2021-12-16 14:55:00,70.83,71.14,70.83,71.12,32780.0,68.657,68.9575,68.657,68.9381,32780.0
2021-12-16 15:00:00,71.1,71.12,70.96,71.11,19217.0,68.9187,68.9381,68.783,68.9284,19217.0
2021-12-16 15:05:00,71.11,71.2,70.99,70.99,21421.0,68.9284,69.0157,68.8121,68.8121,21421.0
2021-12-16 15:10:00,70.99,71.07,70.87,70.92,21500.0,68.8121,68.8896,68.6958,68.7443,21500.0
2021-12-16 15:15:00,70.94,71.1,70.89,71.07,27224.0,68.7636,68.9187,68.7152,68.8896,27224.0
2021-12-16 15:20:00,71.08,71.26,71.02,71.24,33555.0,68.8993,69.0738,68.8412,69.0544,33555.0
2021-12-16 15:25:00,71.22,71.41,71.15,71.41,20166.0,69.035,69.2192,68.9672,69.2192,20166.0
2021-12-16 15:30:00,71.39,71.55,71.24,71.47,52685.0,69.1998,69.3549,69.0544,69.2774,52685.0
2021-12-16 15:35:00,71.47,71.47,71.18,71.34,44848.0,69.2774,69.2774,68.9963,69.1514,44848.0
2021-12-16 15:40:00,71.34,71.48,71.23,71.23,49736.0,69.1514,69.2871,69.0447,69.0447,49736.0
2021-12-16 15:45:00,71.23,71.25,71.0,71.03,50866.0,69.0447,69.0641,68.8218,68.8509,50866.0
2021-12-16 15:50:00,71.04,71.41,71.03,71.17,90592.0,68.8606,69.2192,68.8509,68.9866,90592.0
2021-12-16 15:55:00,71.16,71.18,71.02,71.1,295401.0,68.9769,68.9963,68.8412,68.9187,295401.0
2021-12-17 09:30:00,70.0,70.22,69.02,69.39,146420.0,67.8525,68.0657,66.9025,67.2612,146420.0
2021-12-17 09:35:00,69.4,69.68,69.02,69.28,23259.0,67.2709,67.5423,66.9025,67.1546,23259.0
2021-12-17 09:40:00,69.61,69.65,69.12,69.36,28731.0,67.4744,67.5132,66.9995,67.2321,28731.0
2021-12-17 09:45:00,69.3,69.99,69.27,69.99,28137.0,67.174,67.8428,67.1449,67.8428,28137.0
2021-12-17 09:50:00,70.01,70.4,69.98,70.34,27811.0,67.8622,68.2402,67.8331,68.182,27811.0
2021-12-17 09:55:00,70.3,70.61,70.28,70.46,55793.0,68.1433,68.4438,68.1239,68.2984,55793.0
2021-12-17 10:00:00,70.46,70.55,70.13,70.48,50294.0,68.2984,68.3856,67.9785,68.3177,50294.0
2021-12-17 10:05:00,70.52,70.67,70.3,70.66,26468.0,68.3565,68.5019,68.1433,68.4922,26468.0
2021-12-17 10:10:00,70.7,70.73,70.41,70.42,27508.0,68.531,68.5601,68.2499,68.2596,27508.0
2021-12-17 10:15:00,70.46,70.46,70.1,70.46,26335.0,68.2984,68.2984,67.9494,68.2984,26335.0
2021-12-17 10:20:00,70.46,70.57,70.36,70.39,12493.0,68.2984,68.405,68.2014,68.2305,12493.0
2021-12-17 10:25:00,70.42,70.78,70.42,70.76,16926.0,68.2596,68.6085,68.2596,68.5892,16926.0
2021-12-17 10:30:00,70.81,71.13,70.68,71.1,16409.0,68.6376,68.9478,68.5116,68.9187,16409.0
2021-12-17 10:35:00,71.13,71.3,71.01,71.29,17005.0,68.9478,69.1126,68.8315,69.1029,17005.0
2021-12-17 10:40:00,71.22,71.53,71.19,71.53,39000.0,69.035,69.3355,69.006,69.3355,39000.0
2021-12-17 10:45:00,71.53,71.65,71.44,71.65,11056.0,69.3355,69.4519,69.2483,69.4519,11056.0
2021-12-17 10:50:00,71.67,71.87,71.61,71.82,9010.0,69.4712,69.6651,69.4131,69.6166,9010.0
2021-12-17 10:55:00,71.82,71.88,71.59,71.63,7249.0,69.6166,69.6748,69.3937,69.4325,7249.0
2021-12-17 11:00:00,71.61,71.67,71.34,71.41,13029.0,69.4131,69.4712,69.1514,69.2192,13029.0
2021-12-17 11:05:00,71.45,71.61,71.45,71.6,5710.0,69.258,69.4131,69.258,69.4034,5710.0
2021-12-17 11:10:00,71.61,71.88,71.6,71.7,15325.0,69.4131,69.6748,69.4034,69.5003,15325.0
2021-12-17 11:15:00,71.74,71.82,71.63,71.72,11070.0,69.5391,69.6166,69.4325,69.5197,11070.0
2021-12-17 11:20:00,71.75,71.75,71.6,71.6,9392.0,69.5488,69.5488,69.4034,69.4034,9392.0
2021-12-17 11:25:00,71.63,71.66,71.54,71.6,7007.0,69.4325,69.4615,69.3452,69.4034,7007.0
2021-12-17 11:30:00,71.63,71.69,71.32,71.32,8624.0,69.4325,69.4906,69.132,69.132,8624.0
2021-12-17 11:35:00,71.33,71.33,70.94,71.15,15922.0,69.1417,69.1417,68.7636,68.9672,15922.0
2021-12-17 11:40:00,71.1,71.1,70.82,70.82,8976.0,68.9187,68.9187,68.6473,68.6473,8976.0
2021-12-17 11:45:00,70.86,70.91,70.63,70.69,12440.0,68.6861,68.7346,68.4631,68.5213,12440.0
2021-12-17 11:50:00,70.69,70.84,70.69,70.8,12678.0,68.5213,68.6667,68.5213,68.6279,12678.0
2021-12-17 11:55:00,70.77,71.06,70.76,71.06,11139.0,68.5989,68.88,68.5892,68.88,11139.0
2021-12-17 12:00:00,71.08,71.09,70.92,71.05,6899.0,68.8993,68.909,68.7443,68.8703,6899.0
2021-12-17 12:05:00,71.12,71.21,71.03,71.2,8885.0,68.9381,69.0254,68.8509,69.0157,8885.0
2021-12-17 12:10:00,71.25,71.51,71.24,71.44,7662.0,69.0641,69.3161,69.0544,69.2483,7662.0
2021-12-17 12:15:00,71.45,71.56,71.28,71.28,14556.0,69.258,69.3646,69.0932,69.0932,14556.0
2021-12-17 12:20:00,71.33,71.38,71.21,71.21,7652.0,69.1417,69.1901,69.0254,69.0254,7652.0
2021-12-17 12:25:00,71.16,71.31,71.14,71.31,11339.0,68.9769,69.1223,68.9575,69.1223,11339.0
2021-12-17 12:30:00,71.27,71.46,71.19,71.32,5210.0,69.0835,69.2677,69.006,69.132,5210.0
2021-12-17 12:35:00,71.31,71.42,71.2,71.23,5333.0,69.1223,69.2289,69.0157,69.0447,5333.0
2021-12-17 12:40:00,71.23,71.28,71.1,71.15,36547.0,69.0447,69.0932,68.9187,68.9672,36547.0
2021-12-17 12:45:00,71.16,71.19,71.03,71.1,6656.0,68.9769,69.006,68.8509,68.9187,6656.0
2021-12-17 12:50:00,71.1,71.2,70.93,71.02,12888.0,68.9187,69.0157,68.7539,68.8412,12888.0
2021-12-17 12:55:00,71.01,71.1,70.95,71.02,4967.0,68.8315,68.9187,68.7733,68.8412,4967.0
2021-12-17 13:00:00,71.01,71.11,70.92,71.06,11656.0,68.8315,68.9284,68.7443,68.88,11656.0
2021-12-17 13:05:00,71.01,71.01,70.82,70.92,6634.0,68.8315,68.8315,68.6473,68.7443,6634.0
2021-12-17 13:10:00,70.87,71.05,70.87,70.98,6167.0,68.6958,68.8703,68.6958,68.8024,6167.0
2021-12-17 13:15:00,71.04,71.17,71.03,71.15,8362.0,68.8606,68.9866,68.8509,68.9672,8362.0
2021-12-17 13:20:00,71.19,71.33,71.19,71.32,5346.0,69.006,69.1417,69.006,69.132,5346.0
2021-12-17 13:25:00,71.29,71.5,71.28,71.47,5402.0,69.1029,69.3065,69.0932,69.2774,5402.0
2021-12-17 13:30:00,71.46,71.55,71.46,71.46,5320.0,69.2677,69.3549,69.2677,69.2677,5320.0
2021-12-17 13:35:00,71.51,71.53,71.35,71.38,5772.0,69.3161,69.3355,69.1611,69.1901,5772.0
2021-12-17 13:40:00,71.38,71.43,71.32,71.37,5323.0,69.1901,69.2386,69.132,69.1804,5323.0
2021-12-17 13:45:00,71.39,71.52,71.39,71.49,4256.0,69.1998,69.3258,69.1998,69.2968,4256.0
2021-12-17 13:50:00,71.5,71.54,71.47,71.49,6416.0,69.3065,69.3452,69.2774,69.2968,6416.0
2021-12-17 13:55:00,71.5,71.54,71.44,71.44,8769.0,69.3065,69.3452,69.2483,69.2483,8769.0
2021-12-17 14:00:00,71.44,71.45,71.35,71.39,8014.0,69.2483,69.258,69.1611,69.1998,8014.0
2021-12-17 14:05:00,71.38,71.44,71.38,71.4,7850.0,69.1901,69.2483,69.1901,69.2095,7850.0
2021-12-17 14:10:00,71.4,71.54,71.4,71.43,8518.0,69.2095,69.3452,69.2095,69.2386,8518.0
2021-12-17 14:15:00,71.45,71.51,71.4,71.44,8437.0,69.258,69.3161,69.2095,69.2483,8437.0
2021-12-17 14:20:00,71.43,71.54,71.39,71.51,11615.0,69.2386,69.3452,69.1998,69.3161,11615.0
2021-12-17 14:25:00,71.51,71.69,71.46,71.53,49451.0,69.3161,69.4906,69.2677,69.3355,49451.0
2021-12-17 14:30:00,71.53,71.66,71.53,71.57,4799.0,69.3355,69.4615,69.3355,69.3743,4799.0
2021-12-17 14:35:00,71.56,71.65,71.51,71.62,22802.0,69.3646,69.4519,69.3161,69.4228,22802.0
2021-12-17 14:40:00,71.63,71.77,71.62,71.77,10877.0,69.4325,69.5682,69.4228,69.5682,10877.0
2021-12-17 14:45:00,71.78,71.87,71.77,71.79,9944.0,69.5779,69.6651,69.5682,69.5876,9944.0
2021-12-17 14:50:00,71.78,71.79,71.64,71.64,6323.0,69.5779,69.5876,69.4422,69.4422,6323.0
2021-12-17 14:55:00,71.64,71.75,71.6,71.74,11208.0,69.4422,69.5488,69.4034,69.5391,11208.0
2021-12-17 15:00:00,71.72,71.91,71.68,71.75,11436.0,69.5197,69.7039,69.4809,69.5488,11436.0
2021-12-17 15:05:00,71.76,71.83,71.69,71.82,8710.0,69.5585,69.6263,69.4906,69.6166,8710.0
2021-12-17 15:10:00,71.82,71.83,71.72,71.74,14580.0,69.6166,69.6263,69.5197,69.5391,14580.0
2021-12-17 15:15:00,71.75,71.82,71.62,71.7,12046.0,69.5488,69.6166,69.4228,69.5003,12046.0
2021-12-17 15:20:00,71.73,71.93,71.69,71.89,21213.0,69.5294,69.7233,69.4906,69.6845,21213.0
2021-12-17 15:25:00,71.87,71.9,71.8,71.87,31798.0,69.6651,69.6942,69.5973,69.6651,31798.0
2021-12-17 15:30:00,71.87,71.9,71.63,71.8,21984.0,69.6651,69.6942,69.4325,69.5973,21984.0
2021-12-17 15:35:00,71.78,71.96,71.76,71.96,36914.0,69.5779,69.7523,69.5585,69.7523,36914.0
2021-12-17 15:40:00,71.98,72.16,71.91,72.06,32595.0,69.7717,69.9462,69.7039,69.8493,32595.0
2021-12-17 15:45:00,72.07,72.07,71.82,71.84,27581.0,69.859,69.859,69.6166,69.636,27581.0
2021-12-17 15:50:00,71.87,71.93,71.65,71.75,36725.0,69.6651,69.7233,69.4519,69.5488,36725.0
2021-12-17 15:55:00,71.75,71.79,71.53,71.57,109262.0,69.5488,69.5876,69.3355,69.3743,109262.0
2021-12-20 09:30:00,70.17,70.36,69.8,70.0,71222.0,68.0173,68.2014,67.6586,67.8525,71222.0
2021-12-20 09:35:00,69.97,70.12,69.71,69.75,34136.0,67.8234,67.9688,67.5714,67.6101,34136.0
2021-12-20 09:40:00,69.7,69.71,69.19,69.62,41496.0,67.5617,67.5714,67.0673,67.4841,41496.0
2021-12-20 09:45:00,69.61,69.61,69.07,69.12,43159.0,67.4744,67.4744,66.951,66.9995,43159.0
2021-12-20 09:50:00,69.12,69.28,68.95,69.26,37311.0,66.9995,67.1546,66.8347,67.1352,37311.0
2021-12-20 09:55:00,69.27,69.91,69.21,69.81,25225.0,67.1449,67.7652,67.0867,67.6683,25225.0
2021-12-20 10:00:00,69.83,69.92,69.63,69.72,32058.0,67.6877,67.7749,67.4938,67.5811,32058.0
2021-12-20 10:05:00,69.72,69.84,69.53,69.58,31159.0,67.5811,67.6974,67.3969,67.4454,31159.0
2021-12-20 10:10:00,69.54,69.58,69.31,69.37,32485.0,67.4066,67.4454,67.1836,67.2418,32485.0
2021-12-20 10:15:00,69.38,69.98,69.37,69.88,18664.0,67.2515,67.8331,67.2418,67.7362,18664.0
2021-12-20 10:20:00,69.92,70.0,69.69,69.92,19687.0,67.7749,67.8525,67.552,67.7749,19687.0
2021-12-20 10:25:00,69.88,70.04,69.8,69.98,19469.0,67.7362,67.8912,67.6586,67.8331,19469.0
2021-12-20 10:30:00,70.0,70.0,69.7,69.86,15230.0,67.8525,67.8525,67.5617,67.7168,15230.0
2021-12-20 10:35:00,69.86,69.96,69.76,69.77,12832.0,67.7168,67.8137,67.6198,67.6295,12832.0
2021-12-20 10:40:00,69.74,69.74,69.57,69.59,11132.0,67.6005,67.6005,67.4357,67.4551,11132.0
2021-12-20 10:45:00,69.61,69.61,69.43,69.44,8627.0,67.4744,67.4744,67.3,67.3097,8627.0
2021-12-20 10:50:00,69.46,69.52,69.32,69.51,40026.0,67.329,67.3872,67.1933,67.3775,40026.0
2021-12-20 10:55:00,69.45,69.55,69.41,69.52,38608.0,67.3193,67.4163,67.2806,67.3872,38608.0
2021-12-20 11:00:00,69.51,69.55,69.23,69.23,4902.0,67.3775,67.4163,67.1061,67.1061,4902.0
2021-12-20 11:05:00,69.23,69.37,69.1,69.37,23824.0,67.1061,67.2418,66.9801,67.2418,23824.0
2021-12-20 11:10:00,69.35,69.41,69.23,69.35,15614.0,67.2224,67.2806,67.1061,67.2224,15614.0
2021-12-20 11:15:00,69.3,69.41,69.2,69.36,16689.0,67.174,67.2806,67.077,67.2321,16689.0
2021-12-20 11:20:00,69.35,69.38,69.24,69.35,5151.0,67.2224,67.2515,67.1158,67.2224,5151.0
2021-12-20 11:25:00,69.32,69.38,69.3,69.34,12975.0,67.1933,67.2515,67.174,67.2127,12975.0
2021-12-20 11:30:00,69.34,69.52,69.26,69.27,11161.0,67.2127,67.3872,67.1352,67.1449,11161.0
2021-12-20 11:35:00,69.27,69.29,69.12,69.29,4736.0,67.1449,67.1643,66.9995,67.1643,4736.0
2021-12-20 11:40:00,69.19,69.54,69.19,69.54,7213.0,67.0673,67.4066,67.0673,67.4066,7213.0
2021-12-20 11:45:00,69.53,69.6,69.49,69.58,9767.0,67.3969,67.4647,67.3581,67.4454,9767.0
2021-12-20 11:50:00,69.6,69.89,69.6,69.89,8559.0,67.4647,67.7458,67.4647,67.7458,8559.0
2021-12-20 11:55:00,69.9,70.01,69.87,70.0,29435.0,67.7555,67.8622,67.7265,67.8525,29435.0
2021-12-20 12:00:00,69.93,70.06,69.87,70.06,8938.0,67.7846,67.9106,67.7265,67.9106,8938.0
2021-12-20 12:05:00,70.05,70.05,69.84,69.84,9331.0,67.9009,67.9009,67.6974,67.6974,9331.0
2021-12-20 12:10:00,69.94,70.0,69.86,69.93,5125.0,67.7943,67.8525,67.7168,67.7846,5125.0
2021-12-20 12:15:00,69.97,70.21,69.89,70.21,8053.0,67.8234,68.056,67.7458,68.056,8053.0
2021-12-20 12:20:00,70.17,70.17,70.04,70.09,6029.0,68.0173,68.0173,67.8912,67.9397,6029.0
2021-12-20 12:25:00,70.03,70.08,70.02,70.03,2271.0,67.8816,67.93,67.8719,67.8816,2271.0
2021-12-20 12:30:00,70.06,70.06,69.87,69.93,9658.0,67.9106,67.9106,67.7265,67.7846,9658.0
2021-12-20 12:35:00,69.95,70.04,69.9,69.99,7941.0,67.804,67.8912,67.7555,67.8428,7941.0
2021-12-20 12:40:00,69.97,70.0,69.92,69.99,9531.0,67.8234,67.8525,67.7749,67.8428,9531.0
2021-12-20 12:45:00,69.95,70.21,69.95,70.07,13928.0,67.804,68.056,67.804,67.9203,13928.0
2021-12-20 12:50:00,70.08,70.24,69.96,70.06,26395.0,67.93,68.0851,67.8137,67.9106,26395.0
2021-12-20 12:55:00,70.06,70.07,69.91,69.91,12756.0,67.9106,67.9203,67.7652,67.7652,12756.0
2021-12-20 13:00:00,69.91,69.93,69.78,69.81,9528.0,67.7652,67.7846,67.6392,67.6683,9528.0
2021-12-20 13:05:00,69.83,69.92,69.71,69.92,29673.0,67.6877,67.7749,67.5714,67.7749,29673.0
2021-12-20 13:10:00,69.91,69.91,69.74,69.91,13106.0,67.7652,67.7652,67.6005,67.7652,13106.0
2021-12-20 13:15:00,69.94,69.94,69.81,69.83,4068.0,67.7943,67.7943,67.6683,67.6877,4068.0
2021-12-20 13:20:00,69.8,69.87,69.75,69.82,6826.0,67.6586,67.7265,67.6101,67.678,6826.0
2021-12-20 13:25:00,69.83,69.83,69.76,69.76,15092.0,67.6877,67.6877,67.6198,67.6198,15092.0
2021-12-20 13:30:00,69.74,69.78,69.59,69.66,16098.0,67.6005,67.6392,67.4551,67.5229,16098.0
2021-12-20 13:35:00,69.68,69.86,69.66,69.86,13558.0,67.5423,67.7168,67.5229,67.7168,13558.0
2021-12-20 13:40:00,69.86,70.0,69.8,69.83,18841.0,67.7168,67.8525,67.6586,67.6877,18841.0
2021-12-20 13:45:00,69.84,69.91,69.84,69.89,14333.0,67.6974,67.7652,67.6974,67.7458,14333.0
2021-12-20 13:50:00,69.89,69.96,69.84,69.96,6797.0,67.7458,67.8137,67.6974,67.8137,6797.0
2021-12-20 13:55:00,70.03,70.07,69.78,69.83,14343.0,67.8816,67.9203,67.6392,67.6877,14343.0
2021-12-20 14:00:00,69.83,69.87,69.77,69.79,16599.0,67.6877,67.7265,67.6295,67.6489,16599.0
2021-12-20 14:05:00,69.8,69.91,69.78,69.86,35795.0,67.6586,67.7652,67.6392,67.7168,35795.0
2021-12-20 14:10:00,69.79,69.83,69.79,69.83,4032.0,67.6489,67.6877,67.6489,67.6877,4032.0
2021-12-20 14:15:00,69.87,69.91,69.85,69.88,12691.0,67.7265,67.7652,67.7071,67.7362,12691.0
2021-12-20 14:20:00,69.88,69.93,69.8,69.9,15350.0,67.7362,67.7846,67.6586,67.7555,15350.0
2021-12-20 14:25:00,69.88,69.88,69.74,69.77,6253.0,67.7362,67.7362,67.6005,67.6295,6253.0
2021-12-20 14:30:00,69.76,69.78,69.64,69.65,11803.0,67.6198,67.6392,67.5035,67.5132,11803.0
2021-12-20 14:35:00,69.64,69.64,69.53,69.59,13043.0,67.5035,67.5035,67.3969,67.4551,13043.0
2021-12-20 14:40:00,69.61,69.64,69.51,69.58,16148.0,67.4744,67.5035,67.3775,67.4454,16148.0
2021-12-20 14:45:00,69.6,69.62,69.48,69.51,11884.0,67.4647,67.4841,67.3484,67.3775,11884.0
2021-12-20 14:50:00,69.51,69.74,69.51,69.73,113716.0,67.3775,67.6005,67.3775,67.5908,113716.0
2021-12-20 14:55:00,69.74,69.76,69.58,69.61,15822.0,67.6005,67.6198,67.4454,67.4744,15822.0
2021-12-20 15:00:00,69.63,69.75,69.6,69.72,17648.0,67.4938,67.6101,67.4647,67.5811,17648.0
2021-12-20 15:05:00,69.72,69.85,69.71,69.84,12785.0,67.5811,67.7071,67.5714,67.6974,12785.0
2021-12-20 15:10:00,69.84,70.0,69.8,69.91,24560.0,67.6974,67.8525,67.6586,67.7652,24560.0
2021-12-20 15:15:00,69.88,70.09,69.88,70.01,13160.0,67.7362,67.9397,67.7362,67.8622,13160.0
2021-12-20 15:20:00,70.03,70.19,70.03,70.09,16891.0,67.8816,68.0366,67.8816,67.9397,16891.0
2021-12-20 15:25:00,70.09,70.19,70.09,70.16,9028.0,67.9397,68.0366,67.9397,68.0076,9028.0
2021-12-20 15:30:00,70.16,70.17,69.9,69.92,15115.0,68.0076,68.0173,67.7555,67.7749,15115.0
2021-12-20 15:35:00,69.92,70.13,69.91,70.09,37520.0,67.7749,67.9785,67.7652,67.9397,37520.0
2021-12-20 15:40:00,70.08,70.15,69.99,69.99,18982.0,67.93,67.9979,67.8428,67.8428,18982.0
2021-12-20 15:45:00,69.98,70.12,69.96,70.09,37082.0,67.8331,67.9688,67.8137,67.9397,37082.0
2021-12-20 15:50:00,70.12,70.47,70.07,70.35,79341.0,67.9688,68.3081,67.9203,68.1917,79341.0
2021-12-20 15:55:00,70.34,70.74,70.33,70.57,390323.0,68.182,68.5698,68.1724,68.405,390323.0
2021-12-21 09:30:00,71.21,71.88,71.2,71.64,37183.0,69.0254,69.6748,69.0157,69.4422,37183.0
2021-12-21 09:35:00,71.64,71.65,71.4,71.65,8584.0,69.4422,69.4519,69.2095,69.4519,8584.0
2021-12-21 09:40:00,71.63,71.72,71.32,71.72,18663.0,69.4325,69.5197,69.132,69.5197,18663.0
2021-12-21 09:45:00,71.67,72.05,71.6,71.98,15214.0,69.4712,69.8396,69.4034,69.7717,15214.0
2021-12-21 09:50:00,71.93,72.0,71.78,71.8,14926.0,69.7233,69.7911,69.5779,69.5973,14926.0
2021-12-21 09:55:00,71.77,71.87,71.67,71.84,6752.0,69.5682,69.6651,69.4712,69.636,6752.0
2021-12-21 10:00:00,71.83,72.05,71.78,71.81,26489.0,69.6263,69.8396,69.5779,69.6069,26489.0
2021-12-21 10:05:00,71.85,72.21,71.85,72.12,16190.0,69.6457,69.9947,69.6457,69.9074,16190.0
2021-12-21 10:10:00,72.12,72.3,72.12,72.25,4555.0,69.9074,70.0819,69.9074,70.0334,4555.0
2021-12-21 10:15:00,72.3,72.38,72.23,72.27,5060.0,70.0819,70.1595,70.0141,70.0528,5060.0
2021-12-21 10:20:00,72.27,72.3,71.99,72.05,10945.0,70.0528,70.0819,69.7814,69.8396,10945.0
2021-12-21 10:25:00,72.03,72.03,71.84,71.97,15792.0,69.8202,69.8202,69.636,69.762,15792.0
2021-12-21 10:30:00,71.98,72.09,71.85,71.9,9189.0,69.7717,69.8784,69.6457,69.6942,9189.0
2021-12-21 10:35:00,71.9,71.93,71.76,71.77,12207.0,69.6942,69.7233,69.5585,69.5682,12207.0
2021-12-21 10:40:00,71.81,71.91,71.67,71.85,9974.0,69.6069,69.7039,69.4712,69.6457,9974.0
2021-12-21 10:45:00,71.85,71.95,71.6,71.91,8427.0,69.6457,69.7427,69.4034,69.7039,8427.0
2021-12-21 10:50:00,71.9,72.04,71.88,71.92,11106.0,69.6942,69.8299,69.6748,69.7136,11106.0
2021-12-21 10:55:00,71.96,71.98,71.87,71.91,24488.0,69.7523,69.7717,69.6651,69.7039,24488.0
2021-12-21 11:00:00,71.92,71.92,71.75,71.79,15191.0,69.7136,69.7136,69.5488,69.5876,15191.0
2021-12-21 11:05:00,71.8,72.1,71.8,72.1,3804.0,69.5973,69.888,69.5973,69.888,3804.0
2021-12-21 11:10:00,72.14,72.24,72.12,72.13,21620.0,69.9268,70.0238,69.9074,69.9171,21620.0
2021-12-21 11:15:00,72.13,72.16,72.01,72.14,7484.0,69.9171,69.9462,69.8008,69.9268,7484.0
2021-12-21 11:20:00,72.13,72.19,72.11,72.15,5950.0,69.9171,69.9753,69.8977,69.9365,5950.0
2021-12-21 11:25:00,72.15,72.27,72.15,72.2,7718.0,69.9365,70.0528,69.9365,69.985,7718.0
2021-12-21 11:30:00,72.19,72.26,72.11,72.11,3423.0,69.9753,70.0431,69.8977,69.8977,3423.0
2021-12-21 11:35:00,72.12,72.21,72.1,72.2,5392.0,69.9074,69.9947,69.888,69.985,5392.0
2021-12-21 11:40:00,72.2,72.34,72.18,72.31,13368.0,69.985,70.1207,69.9656,70.0916,13368.0
2021-12-21 11:45:00,72.31,72.41,72.25,72.25,19731.0,70.0916,70.1885,70.0334,70.0334,19731.0
2021-12-21 11:50:00,72.26,72.28,72.11,72.26,24349.0,70.0431,70.0625,69.8977,70.0431,24349.0
2021-12-21 11:55:00,72.2,72.23,72.05,72.05,11633.0,69.985,70.0141,69.8396,69.8396,11633.0
2021-12-21 12:00:00,72.06,72.3,72.05,72.29,18487.0,69.8493,70.0819,69.8396,70.0722,18487.0
2021-12-21 12:05:00,72.27,72.38,72.23,72.25,14138.0,70.0528,70.1595,70.0141,70.0334,14138.0
2021-12-21 12:10:00,72.26,72.31,72.23,72.25,33979.0,70.0431,70.0916,70.0141,70.0334,33979.0
2021-12-21 12:15:00,72.25,72.26,72.15,72.16,5823.0,70.0334,70.0431,69.9365,69.9462,5823.0
2021-12-21 12:20:00,72.16,72.16,72.06,72.07,5819.0,69.9462,69.9462,69.8493,69.859,5819.0
2021-12-21 12:25:00,72.02,72.09,72.02,72.07,3311.0,69.8105,69.8784,69.8105,69.859,3311.0
2021-12-21 12:30:00,72.05,72.24,72.05,72.23,8184.0,69.8396,70.0238,69.8396,70.0141,8184.0
2021-12-21 12:35:00,72.2,72.27,72.16,72.24,6945.0,69.985,70.0528,69.9462,70.0238,6945.0
2021-12-21 12:40:00,72.26,72.26,72.16,72.16,3761.0,70.0431,70.0431,69.9462,69.9462,3761.0
2021-12-21 12:45:00,72.14,72.26,72.1,72.2,7449.0,69.9268,70.0431,69.888,69.985,7449.0
2021-12-21 12:50:00,72.21,72.24,72.17,72.21,4194.0,69.9947,70.0238,69.9559,69.9947,4194.0
2021-12-21 12:55:00,72.23,72.45,72.21,72.41,11378.0,70.0141,70.2273,69.9947,70.1885,11378.0
2021-12-21 13:00:00,72.39,72.39,72.11,72.12,106973.0,70.1692,70.1692,69.8977,69.9074,106973.0
2021-12-21 13:05:00,72.12,72.16,72.03,72.15,5134.0,69.9074,69.9462,69.8202,69.9365,5134.0
2021-12-21 13:10:00,72.17,72.19,72.13,72.19,4158.0,69.9559,69.9753,69.9171,69.9753,4158.0
2021-12-21 13:15:00,72.19,72.23,72.16,72.21,7423.0,69.9753,70.0141,69.9462,69.9947,7423.0
2021-12-21 13:20:00,72.23,72.23,72.18,72.21,12884.0,70.0141,70.0141,69.9656,69.9947,12884.0
2021-12-21 13:25:00,72.24,72.24,72.15,72.2,8605.0,70.0238,70.0238,69.9365,69.985,8605.0
2021-12-21 13:30:00,72.2,72.23,72.17,72.22,9765.0,69.985,70.0141,69.9559,70.0044,9765.0
2021-12-21 13:35:00,72.22,72.25,72.18,72.19,38458.0,70.0044,70.0334,69.9656,69.9753,38458.0
2021-12-21 13:40:00,72.22,72.26,72.19,72.2,10179.0,70.0044,70.0431,69.9753,69.985,10179.0
2021-12-21 13:45:00,72.2,72.23,72.19,72.21,8098.0,69.985,70.0141,69.9753,69.9947,8098.0
2021-12-21 13:50:00,72.22,72.23,72.16,72.2,12524.0,70.0044,70.0141,69.9462,69.985,12524.0
2021-12-21 13:55:00,72.21,72.21,72.16,72.18,5389.0,69.9947,69.9947,69.9462,69.9656,5389.0
2021-12-21 14:00:00,72.18,72.22,72.16,72.18,7037.0,69.9656,70.0044,69.9462,69.9656,7037.0
2021-12-21 14:05:00,72.17,72.29,72.17,72.26,7885.0,69.9559,70.0722,69.9559,70.0431,7885.0
2021-12-21 14:10:00,72.23,72.27,72.22,72.24,8334.0,70.0141,70.0528,70.0044,70.0238,8334.0
2021-12-21 14:15:00,72.25,72.31,72.25,72.3,11451.0,70.0334,70.0916,70.0334,70.0819,11451.0
2021-12-21 14:20:00,72.3,72.32,72.22,72.25,7884.0,70.0819,70.1013,70.0044,70.0334,7884.0
2021-12-21 14:25:00,72.25,72.32,72.23,72.27,4942.0,70.0334,70.1013,70.0141,70.0528,4942.0
2021-12-21 14:30:00,72.27,72.3,72.17,72.19,7680.0,70.0528,70.0819,69.9559,69.9753,7680.0
2021-12-21 14:35:00,72.16,72.16,72.06,72.06,5885.0,69.9462,69.9462,69.8493,69.8493,5885.0
2021-12-21 14:40:00,72.06,72.14,72.02,72.06,6893.0,69.8493,69.9268,69.8105,69.8493,6893.0
2021-12-21 14:45:00,72.08,72.2,72.08,72.16,8097.0,69.8687,69.985,69.8687,69.9462,8097.0
2021-12-21 14:50:00,72.16,72.21,72.13,72.16,9703.0,69.9462,69.9947,69.9171,69.9462,9703.0
2021-12-21 14:55:00,72.15,72.23,72.13,72.18,11953.0,69.9365,70.0141,69.9171,69.9656,11953.0
2021-12-21 15:00:00,72.2,72.21,72.15,72.17,9221.0,69.985,69.9947,69.9365,69.9559,9221.0
2021-12-21 15:05:00,72.17,72.18,72.11,72.17,7052.0,69.9559,69.9656,69.8977,69.9559,7052.0
2021-12-21 15:10:00,72.17,72.23,72.17,72.2,13013.0,69.9559,70.0141,69.9559,69.985,13013.0
2021-12-21 15:15:00,72.21,72.22,72.17,72.2,16529.0,69.9947,70.0044,69.9559,69.985,16529.0
2021-12-21 15:20:00,72.21,72.22,72.11,72.12,16828.0,69.9947,70.0044,69.8977,69.9074,16828.0
2021-12-21 15:25:00,72.13,72.2,72.12,72.16,7636.0,69.9171,69.985,69.9074,69.9462,7636.0
2021-12-21 15:30:00,72.16,72.2,72.12,72.14,13542.0,69.9462,69.985,69.9074,69.9268,13542.0
2021-12-21 15:35:00,72.14,72.18,72.11,72.13,10909.0,69.9268,69.9656,69.8977,69.9171,10909.0
2021-12-21 15:40:00,72.13,72.14,72.04,72.04,8963.0,69.9171,69.9268,69.8299,69.8299,8963.0
2021-12-21 15:45:00,72.02,72.02,71.93,71.95,13964.0,69.8105,69.8105,69.7233,69.7427,13964.0
2021-12-21 15:50:00,71.98,72.23,71.98,72.2,38717.0,69.7717,70.0141,69.7717,69.985,38717.0
2021-12-21 15:55:00,72.18,72.21,72.14,72.18,98253.0,69.9656,69.9947,69.9268,69.9656,98253.0
2021-12-22 09:30:00,72.25,72.89,72.18,72.61,42794.0,70.0334,70.6538,69.9656,70.3824,42794.0
2021-12-22 09:35:00,72.6,72.92,72.6,72.81,20922.0,70.3727,70.6829,70.3727,70.5763,20922.0
2021-12-22 09:40:00,72.81,73.14,72.74,73.1,74914.0,70.5763,70.8961,70.5084,70.8574,74914.0
2021-12-22 09:45:00,73.1,73.49,73.1,73.36,38277.0,70.8574,71.2354,70.8574,71.1094,38277.0
2021-12-22 09:50:00,73.35,73.4,73.1,73.29,18000.0,71.0997,71.1482,70.8574,71.0415,18000.0
2021-12-22 09:55:00,73.29,73.39,73.07,73.19,43538.0,71.0415,71.1385,70.8283,70.9446,43538.0
2021-12-22 10:00:00,73.21,73.36,72.95,72.96,21220.0,70.964,71.1094,70.712,70.7217,21220.0
2021-12-22 10:05:00,72.96,72.96,72.65,72.94,14488.0,70.7217,70.7217,70.4212,70.7023,14488.0
2021-12-22 10:10:00,72.94,73.18,72.93,73.12,13957.0,70.7023,70.9349,70.6926,70.8768,13957.0
2021-12-22 10:15:00,73.11,73.27,73.1,73.24,9196.0,70.8671,71.0222,70.8574,70.9931,9196.0
2021-12-22 10:20:00,73.24,73.32,73.22,73.29,13135.0,70.9931,71.0706,70.9737,71.0415,13135.0
2021-12-22 10:25:00,73.29,73.29,73.02,73.02,7576.0,71.0415,71.0415,70.7798,70.7798,7576.0
2021-12-22 10:30:00,73.02,73.21,73.02,73.17,9919.0,70.7798,70.964,70.7798,70.9252,9919.0
2021-12-22 10:35:00,73.11,73.17,72.98,73.13,11564.0,70.8671,70.9252,70.7411,70.8864,11564.0
2021-12-22 10:40:00,73.16,73.23,73.07,73.1,9074.0,70.9155,70.9834,70.8283,70.8574,9074.0
2021-12-22 10:45:00,73.11,73.15,73.02,73.04,4619.0,70.8671,70.9058,70.7798,70.7992,4619.0
2021-12-22 10:50:00,73.07,73.12,73.03,73.08,9007.0,70.8283,70.8768,70.7895,70.838,9007.0
2021-12-22 10:55:00,73.07,73.27,73.02,73.24,8585.0,70.8283,71.0222,70.7798,70.9931,8585.0
2021-12-22 11:00:00,73.27,73.35,73.21,73.32,27760.0,71.0222,71.0997,70.964,71.0706,27760.0
2021-12-22 11:05:00,73.26,73.32,73.21,73.29,13776.0,71.0125,71.0706,70.964,71.0415,13776.0
2021-12-22 11:10:00,73.3,73.36,73.23,73.35,12509.0,71.0512,71.1094,70.9834,71.0997,12509.0
2021-12-22 11:15:00,73.36,73.42,73.31,73.36,13355.0,71.1094,71.1676,71.0609,71.1094,13355.0
2021-12-22 11:20:00,73.4,73.45,73.27,73.42,7443.0,71.1482,71.1966,71.0222,71.1676,7443.0
2021-12-22 11:25:00,73.43,73.65,73.4,73.5,20745.0,71.1772,71.3905,71.1482,71.2451,20745.0
2021-12-22 11:30:00,73.5,73.62,73.5,73.57,6160.0,71.2451,71.3614,71.2451,71.313,6160.0
2021-12-22 11:35:00,73.56,73.61,73.53,73.56,9002.0,71.3033,71.3517,71.2742,71.3033,9002.0
2021-12-22 11:40:00,73.58,73.65,73.58,73.61,9313.0,71.3226,71.3905,71.3226,71.3517,9313.0
2021-12-22 11:45:00,73.61,73.64,73.44,73.49,9190.0,71.3517,71.3808,71.1869,71.2354,9190.0
2021-12-22 11:50:00,73.53,73.56,73.51,73.54,4057.0,71.2742,71.3033,71.2548,71.2839,4057.0
2021-12-22 11:55:00,73.53,73.63,73.53,73.63,4252.0,71.2742,71.3711,71.2742,71.3711,4252.0
2021-12-22 12:00:00,73.6,73.68,73.59,73.67,4735.0,71.342,71.4196,71.3323,71.4099,4735.0
2021-12-22 12:05:00,73.68,73.71,73.64,73.64,7912.0,71.4196,71.4487,71.3808,71.3808,7912.0
2021-12-22 12:10:00,73.64,73.69,73.6,73.65,2944.0,71.3808,71.4293,71.342,71.3905,2944.0
2021-12-22 12:15:00,73.6,73.6,73.48,73.57,3845.0,71.342,71.342,71.2257,71.313,3845.0
2021-12-22 12:20:00,73.57,73.64,73.49,73.59,12878.0,71.313,71.3808,71.2354,71.3323,12878.0
2021-12-22 12:25:00,73.6,73.71,73.6,73.71,11615.0,71.342,71.4487,71.342,71.4487,11615.0
2021-12-22 12:30:00,73.7,73.92,73.69,73.92,13273.0,71.439,71.6522,71.4293,71.6522,13273.0
2021-12-22 12:35:00,73.91,73.99,73.83,73.92,14474.0,71.6425,71.7201,71.565,71.6522,14474.0
2021-12-22 12:40:00,73.92,74.02,73.88,73.98,22339.0,71.6522,71.7491,71.6134,71.7104,22339.0
2021-12-22 12:45:00,74.0,74.01,73.87,73.87,31532.0,71.7298,71.7395,71.6037,71.6037,31532.0
2021-12-22 12:50:00,73.91,73.99,73.88,73.98,2880.0,71.6425,71.7201,71.6134,71.7104,2880.0
2021-12-22 12:55:00,73.97,73.99,73.86,73.86,11552.0,71.7007,71.7201,71.5941,71.5941,11552.0
2021-12-22 13:00:00,73.86,74.0,73.77,73.96,9294.0,71.5941,71.7298,71.5068,71.691,9294.0
2021-12-22 13:05:00,73.96,74.0,73.92,73.99,9326.0,71.691,71.7298,71.6522,71.7201,9326.0
2021-12-22 13:10:00,73.97,74.0,73.91,73.97,13217.0,71.7007,71.7298,71.6425,71.7007,13217.0
2021-12-22 13:15:00,73.96,73.98,73.93,73.97,5184.0,71.691,71.7104,71.6619,71.7007,5184.0
2021-12-22 13:20:00,73.96,73.96,73.83,73.83,6480.0,71.691,71.691,71.565,71.565,6480.0
2021-12-22 13:25:00,73.84,73.91,73.81,73.86,7131.0,71.5747,71.6425,71.5456,71.5941,7131.0
2021-12-22 13:30:00,73.88,73.93,73.87,73.87,5288.0,71.6134,71.6619,71.6037,71.6037,5288.0
2021-12-22 13:35:00,73.87,73.87,73.76,73.8,4943.0,71.6037,71.6037,71.4971,71.5359,4943.0
2021-12-22 13:40:00,73.8,73.87,73.7,73.86,5683.0,71.5359,71.6037,71.439,71.5941,5683.0
2021-12-22 13:45:00,73.86,73.96,73.79,73.93,11832.0,71.5941,71.691,71.5262,71.6619,11832.0
2021-12-22 13:50:00,73.95,73.97,73.91,73.94,8214.0,71.6813,71.7007,71.6425,71.6716,8214.0
2021-12-22 13:55:00,73.94,73.94,73.86,73.91,5825.0,71.6716,71.6716,71.5941,71.6425,5825.0
2021-12-22 14:00:00,73.91,73.97,73.76,73.9,43239.0,71.6425,71.7007,71.4971,71.6328,43239.0
2021-12-22 14:05:00,73.92,73.94,73.87,73.92,16604.0,71.6522,71.6716,71.6037,71.6522,16604.0
2021-12-22 14:10:00,73.91,74.01,73.88,74.0,13455.0,71.6425,71.7395,71.6134,71.7298,13455.0
2021-12-22 14:15:00,74.0,74.0,73.86,73.93,13791.0,71.7298,71.7298,71.5941,71.6619,13791.0
2021-12-22 14:20:00,73.94,74.0,73.91,73.94,17057.0,71.6716,71.7298,71.6425,71.6716,17057.0
2021-12-22 14:25:00,73.95,73.95,73.78,73.8,11899.0,71.6813,71.6813,71.5165,71.5359,11899.0
2021-12-22 14:30:00,73.8,73.94,73.8,73.9,17179.0,71.5359,71.6716,71.5359,71.6328,17179.0
2021-12-22 14:35:00,73.88,74.0,73.86,73.98,13271.0,71.6134,71.7298,71.5941,71.7104,13271.0
2021-12-22 14:40:00,73.97,74.01,73.95,73.96,25413.0,71.7007,71.7395,71.6813,71.691,25413.0
2021-12-22 14:45:00,73.95,74.02,73.95,73.97,18908.0,71.6813,71.7491,71.6813,71.7007,18908.0
2021-12-22 14:50:00,73.99,74.13,73.99,74.11,17644.0,71.7201,71.8558,71.7201,71.8364,17644.0
2021-12-22 14:55:00,74.15,74.21,74.07,74.07,13391.0,71.8752,71.9333,71.7976,71.7976,13391.0
2021-12-22 15:00:00,74.08,74.14,74.06,74.12,16170.0,71.8073,71.8655,71.7879,71.8461,16170.0
2021-12-22 15:05:00,74.12,74.14,74.06,74.08,17430.0,71.8461,71.8655,71.7879,71.8073,17430.0
2021-12-22 15:10:00,74.08,74.08,74.04,74.04,8922.0,71.8073,71.8073,71.7685,71.7685,8922.0
2021-12-22 15:15:00,74.06,74.09,73.9,73.92,13632.0,71.7879,71.817,71.6328,71.6522,13632.0
2021-12-22 15:20:00,73.91,74.04,73.91,74.03,15478.0,71.6425,71.7685,71.6425,71.7588,15478.0
2021-12-22 15:25:00,74.03,74.05,73.98,73.98,13526.0,71.7588,71.7782,71.7104,71.7104,13526.0
2021-12-22 15:30:00,74.0,74.04,73.98,74.02,22621.0,71.7298,71.7685,71.7104,71.7491,22621.0
2021-12-22 15:35:00,74.02,74.06,73.99,74.06,16755.0,71.7491,71.7879,71.7201,71.7879,16755.0
2021-12-22 15:40:00,74.09,74.12,74.01,74.09,175502.0,71.817,71.8461,71.7395,71.817,175502.0
2021-12-22 15:45:00,74.11,74.2,74.07,74.13,34794.0,71.8364,71.9236,71.7976,71.8558,34794.0
2021-12-22 15:50:00,74.14,74.2,74.09,74.15,44512.0,71.8655,71.9236,71.817,71.8752,44512.0
2021-12-22 15:55:00,74.16,74.16,73.98,74.0,127525.0,71.8849,71.8849,71.7104,71.7298,127525.0
2021-12-23 09:30:00,74.39,75.09,74.39,74.98,42002.0,72.1078,72.7863,72.1078,72.6797,42002.0
2021-12-23 09:35:00,74.98,75.47,74.91,75.33,30818.0,72.6797,73.1547,72.6118,73.019,30818.0
2021-12-23 09:40:00,75.29,75.43,75.22,75.34,22553.0,72.9802,73.1159,72.9123,73.0286,22553.0
2021-12-23 09:45:00,75.37,75.4,75.02,75.22,13196.0,73.0577,73.0868,72.7185,72.9123,13196.0
2021-12-23 09:50:00,75.23,75.38,75.18,75.27,10967.0,72.922,73.0674,72.8736,72.9608,10967.0
2021-12-23 09:55:00,75.27,75.35,75.08,75.33,14612.0,72.9608,73.0383,72.7766,73.019,14612.0
2021-12-23 10:00:00,75.28,75.41,75.17,75.24,17207.0,72.9705,73.0965,72.8639,72.9317,17207.0
2021-12-23 10:05:00,75.25,75.49,75.18,75.43,14352.0,72.9414,73.174,72.8736,73.1159,14352.0
2021-12-23 10:10:00,75.43,75.84,75.41,75.78,11780.0,73.1159,73.5133,73.0965,73.4552,11780.0
2021-12-23 10:15:00,75.81,75.92,75.63,75.78,15920.0,73.4842,73.5909,73.3098,73.4552,15920.0
2021-12-23 10:20:00,75.79,75.85,75.64,75.7,14300.0,73.4648,73.523,73.3194,73.3776,14300.0
2021-12-23 10:25:00,75.74,75.82,75.66,75.81,9393.0,73.4164,73.4939,73.3388,73.4842,9393.0
2021-12-23 10:30:00,75.81,75.81,75.66,75.8,9669.0,73.4842,73.4842,73.3388,73.4745,9669.0
2021-12-23 10:35:00,75.81,75.82,75.6,75.66,12483.0,73.4842,73.4939,73.2807,73.3388,12483.0
2021-12-23 10:40:00,75.73,75.73,75.53,75.55,12737.0,73.4067,73.4067,73.2128,73.2322,12737.0
2021-12-23 10:45:00,75.54,75.54,75.4,75.5,10272.0,73.2225,73.2225,73.0868,73.1837,10272.0
2021-12-23 10:50:00,75.5,75.54,75.45,75.52,13774.0,73.1837,73.2225,73.1353,73.2031,13774.0
2021-12-23 10:55:00,75.56,75.6,75.45,75.57,12891.0,73.2419,73.2807,73.1353,73.2516,12891.0
2021-12-23 11:00:00,75.56,75.58,75.42,75.5,8073.0,73.2419,73.2613,73.1062,73.1837,8073.0
2021-12-23 11:05:00,75.49,75.66,75.46,75.65,7582.0,73.174,73.3388,73.145,73.3291,7582.0
2021-12-23 11:10:00,75.67,75.67,75.57,75.57,7612.0,73.3485,73.3485,73.2516,73.2516,7612.0
2021-12-23 11:15:00,75.6,75.76,75.59,75.75,7480.0,73.2807,73.4358,73.271,73.4261,7480.0
2021-12-23 11:20:00,75.77,75.8,75.7,75.74,6222.0,73.4455,73.4745,73.3776,73.4164,6222.0
2021-12-23 11:25:00,75.76,75.78,75.67,75.71,7557.0,73.4358,73.4552,73.3485,73.3873,7557.0
2021-12-23 11:30:00,75.73,75.81,75.7,75.74,5988.0,73.4067,73.4842,73.3776,73.4164,5988.0
2021-12-23 11:35:00,75.74,75.75,75.69,75.71,2540.0,73.4164,73.4261,73.3679,73.3873,2540.0
2021-12-23 11:40:00,75.71,75.72,75.65,75.7,7294.0,73.3873,73.397,73.3291,73.3776,7294.0
2021-12-23 11:45:00,75.7,75.73,75.68,75.7,6443.0,73.3776,73.4067,73.3582,73.3776,6443.0
2021-12-23 11:50:00,75.72,75.74,75.62,75.65,6659.0,73.397,73.4164,73.3001,73.3291,6659.0
2021-12-23 11:55:00,75.65,75.73,75.59,75.73,4906.0,73.3291,73.4067,73.271,73.4067,4906.0
2021-12-23 12:00:00,75.75,75.81,75.72,75.75,11988.0,73.4261,73.4842,73.397,73.4261,11988.0
2021-12-23 12:05:00,75.69,75.76,75.69,75.71,9370.0,73.3679,73.4358,73.3679,73.3873,9370.0
2021-12-23 12:10:00,75.73,75.73,75.67,75.67,4850.0,73.4067,73.4067,73.3485,73.3485,4850.0
2021-12-23 12:15:00,75.67,75.68,75.57,75.64,5975.0,73.3485,73.3582,73.2516,73.3194,5975.0
2021-12-23 12:20:00,75.62,75.71,75.6,75.66,4678.0,73.3001,73.3873,73.2807,73.3388,4678.0
2021-12-23 12:25:00,75.66,75.68,75.58,75.63,11121.0,73.3388,73.3582,73.2613,73.3098,11121.0
2021-12-23 12:30:00,75.64,75.64,75.51,75.56,8108.0,73.3194,73.3194,73.1934,73.2419,8108.0
2021-12-23 12:35:00,75.55,75.71,75.55,75.71,4813.0,73.2322,73.3873,73.2322,73.3873,4813.0
2021-12-23 12:40:00,75.72,75.82,75.71,75.79,11726.0,73.397,73.4939,73.3873,73.4648,11726.0
2021-12-23 12:45:00,75.79,75.8,75.7,75.71,3009.0,73.4648,73.4745,73.3776,73.3873,3009.0
2021-12-23 12:50:00,75.73,75.76,75.7,75.71,5647.0,73.4067,73.4358,73.3776,73.3873,5647.0
2021-12-23 12:55:00,75.72,75.8,75.72,75.78,5244.0,73.397,73.4745,73.397,73.4552,5244.0
2021-12-23 13:00:00,75.77,75.85,75.77,75.8,8523.0,73.4455,73.523,73.4455,73.4745,8523.0
2021-12-23 13:05:00,75.81,75.84,75.71,75.73,3345.0,73.4842,73.5133,73.3873,73.4067,3345.0
2021-12-23 13:10:00,75.75,75.84,75.75,75.83,7526.0,73.4261,73.5133,73.4261,73.5036,7526.0
2021-12-23 13:15:00,75.83,75.83,75.74,75.76,4550.0,73.5036,73.5036,73.4164,73.4358,4550.0
2021-12-23 13:20:00,75.75,75.84,75.75,75.83,6072.0,73.4261,73.5133,73.4261,73.5036,6072.0
2021-12-23 13:25:00,75.81,75.84,75.76,75.81,7519.0,73.4842,73.5133,73.4358,73.4842,7519.0
2021-12-23 13:30:00,75.81,75.84,75.79,75.8,6493.0,73.4842,73.5133,73.4648,73.4745,6493.0
2021-12-23 13:35:00,75.8,75.84,75.77,75.78,9558.0,73.4745,73.5133,73.4455,73.4552,9558.0
2021-12-23 13:40:00,75.78,75.83,75.78,75.8,5587.0,73.4552,73.5036,73.4552,73.4745,5587.0
2021-12-23 13:45:00,75.79,75.92,75.79,75.89,9437.0,73.4648,73.5909,73.4648,73.5618,9437.0
2021-12-23 13:50:00,75.91,75.97,75.84,75.84,18311.0,73.5812,73.6393,73.5133,73.5133,18311.0
2021-12-23 13:55:00,75.86,75.99,75.85,75.97,6032.0,73.5327,73.6587,73.523,73.6393,6032.0
2021-12-23 14:00:00,75.93,76.02,75.91,76.01,20862.0,73.6005,73.6878,73.5812,73.6781,20862.0
2021-12-23 14:05:00,75.99,76.1,75.97,76.1,10825.0,73.6587,73.7653,73.6393,73.7653,10825.0
2021-12-23 14:10:00,76.08,76.23,76.07,76.16,18572.0,73.7459,73.8913,73.7363,73.8235,18572.0
2021-12-23 14:15:00,76.14,76.28,76.13,76.25,4718.0,73.8041,73.9398,73.7944,73.9107,4718.0
2021-12-23 14:20:00,76.27,76.37,76.23,76.34,14858.0,73.9301,74.0271,73.8913,73.998,14858.0
2021-12-23 14:25:00,76.34,76.37,76.26,76.28,12912.0,73.998,74.0271,73.9204,73.9398,12912.0
2021-12-23 14:30:00,76.27,76.27,76.1,76.11,6870.0,73.9301,73.9301,73.7653,73.775,6870.0
2021-12-23 14:35:00,76.13,76.15,76.04,76.09,6049.0,73.7944,73.8138,73.7072,73.7556,6049.0
2021-12-23 14:40:00,76.08,76.17,76.05,76.16,7300.0,73.7459,73.8332,73.7169,73.8235,7300.0
2021-12-23 14:45:00,76.15,76.15,76.02,76.05,10066.0,73.8138,73.8138,73.6878,73.7169,10066.0
2021-12-23 14:50:00,76.06,76.22,76.06,76.2,8207.0,73.7266,73.8817,73.7266,73.8623,8207.0
2021-12-23 14:55:00,76.21,76.24,76.18,76.2,8985.0,73.872,73.901,73.8429,73.8623,8985.0
2021-12-23 15:00:00,76.19,76.21,76.04,76.05,9532.0,73.8526,73.872,73.7072,73.7169,9532.0
2021-12-23 15:05:00,76.03,76.15,75.95,76.14,10578.0,73.6975,73.8138,73.6199,73.8041,10578.0
2021-12-23 15:10:00,76.14,76.18,76.14,76.16,6312.0,73.8041,73.8429,73.8041,73.8235,6312.0
2021-12-23 15:15:00,76.16,76.2,76.05,76.08,22341.0,73.8235,73.8623,73.7169,73.7459,22341.0
2021-12-23 15:20:00,76.07,76.08,75.9,75.92,9946.0,73.7363,73.7459,73.5715,73.5909,9946.0
2021-12-23 15:25:00,75.93,75.98,75.86,75.92,17616.0,73.6005,73.649,73.5327,73.5909,17616.0
2021-12-23 15:30:00,75.92,76.01,75.9,75.99,15692.0,73.5909,73.6781,73.5715,73.6587,15692.0
2021-12-23 15:35:00,76.0,76.09,75.99,76.08,21438.0,73.6684,73.7556,73.6587,73.7459,21438.0
2021-12-23 15:40:00,76.07,76.11,76.05,76.08,15877.0,73.7363,73.775,73.7169,73.7459,15877.0
2021-12-23 15:45:00,76.09,76.22,76.07,76.07,41105.0,73.7556,73.8817,73.7363,73.7363,41105.0
2021-12-23 15:50:00,76.1,76.21,76.09,76.15,31501.0,73.7653,73.872,73.7556,73.8138,31501.0
2021-12-23 15:55:00,76.15,76.17,75.69,75.74,153511.0,73.8138,73.8332,73.3679,73.4164,153511.0
2021-12-27 09:30:00,75.82,76.34,75.51,76.03,47569.0,73.4939,73.998,73.1934,73.6975,47569.0
2021-12-27 09:35:00,76.03,76.61,75.98,76.57,26047.0,73.6975,74.2597,73.649,74.2209,26047.0
2021-12-27 09:40:00,76.57,76.8,76.57,76.63,19910.0,74.2209,74.4439,74.2209,74.2791,19910.0
2021-12-27 09:45:00,76.59,76.69,76.36,76.67,29886.0,74.2403,74.3372,74.0174,74.3178,29886.0
2021-12-27 09:50:00,76.63,76.7,76.34,76.38,19621.0,74.2791,74.3469,73.998,74.0367,19621.0
2021-12-27 09:55:00,76.34,76.52,76.33,76.43,11984.0,73.998,74.1724,73.9883,74.0852,11984.0
2021-12-27 10:00:00,76.49,76.91,76.44,76.89,15428.0,74.1434,74.5505,74.0949,74.5311,15428.0
2021-12-27 10:05:00,76.86,77.07,76.8,77.01,15801.0,74.502,74.7056,74.4439,74.6474,15801.0
2021-12-27 10:10:00,77.01,77.11,76.92,76.97,12983.0,74.6474,74.7443,74.5602,74.6086,12983.0
2021-12-27 10:15:00,77.03,77.07,76.9,77.06,13549.0,74.6668,74.7056,74.5408,74.6959,13549.0
2021-12-27 10:20:00,77.08,77.17,76.98,77.03,12677.0,74.7153,74.8025,74.6183,74.6668,12677.0
2021-12-27 10:25:00,76.95,77.01,76.83,77.01,8205.0,74.5893,74.6474,74.4729,74.6474,8205.0
2021-12-27 10:30:00,77.04,77.07,76.85,76.88,7807.0,74.6765,74.7056,74.4923,74.5214,7807.0
2021-12-27 10:35:00,76.88,76.88,76.64,76.66,20994.0,74.5214,74.5214,74.2888,74.3082,20994.0
2021-12-27 10:40:00,76.66,76.66,76.42,76.54,25994.0,74.3082,74.3082,74.0755,74.1918,25994.0
2021-12-27 10:45:00,76.52,76.83,76.52,76.82,18249.0,74.1724,74.4729,74.1724,74.4632,18249.0
2021-12-27 10:50:00,76.85,77.0,76.82,76.89,8954.0,74.4923,74.6377,74.4632,74.5311,8954.0
2021-12-27 10:55:00,76.89,76.95,76.77,76.94,10490.0,74.5311,74.5893,74.4148,74.5796,10490.0
2021-12-27 11:00:00,76.95,77.01,76.9,76.95,10994.0,74.5893,74.6474,74.5408,74.5893,10994.0
2021-12-27 11:05:00,76.96,77.14,76.93,77.13,17472.0,74.5989,74.7734,74.5699,74.7637,17472.0
2021-12-27 11:10:00,77.13,77.16,77.07,77.13,10306.0,74.7637,74.7928,74.7056,74.7637,10306.0
2021-12-27 11:15:00,77.13,77.15,76.92,77.03,12328.0,74.7637,74.7831,74.5602,74.6668,12328.0
2021-12-27 11:20:00,77.06,77.1,76.98,77.0,17700.0,74.6959,74.7347,74.6183,74.6377,17700.0
2021-12-27 11:25:00,76.97,76.99,76.86,76.92,25982.0,74.6086,74.628,74.502,74.5602,25982.0
2021-12-27 11:30:00,76.88,76.91,76.75,76.75,6607.0,74.5214,74.5505,74.3954,74.3954,6607.0
2021-12-27 11:35:00,76.79,76.96,76.78,76.96,14315.0,74.4342,74.5989,74.4245,74.5989,14315.0
2021-12-27 11:40:00,76.95,77.02,76.86,76.91,21289.0,74.5893,74.6571,74.502,74.5505,21289.0
2021-12-27 11:45:00,76.91,76.93,76.85,76.91,5256.0,74.5505,74.5699,74.4923,74.5505,5256.0
2021-12-27 11:50:00,76.9,76.96,76.9,76.96,6612.0,74.5408,74.5989,74.5408,74.5989,6612.0
2021-12-27 11:55:00,76.95,76.98,76.9,76.94,7808.0,74.5893,74.6183,74.5408,74.5796,7808.0
2021-12-27 12:00:00,76.95,76.96,76.86,76.9,13898.0,74.5893,74.5989,74.502,74.5408,13898.0
2021-12-27 12:05:00,76.9,76.9,76.8,76.84,8227.0,74.5408,74.5408,74.4439,74.4826,8227.0
2021-12-27 12:10:00,76.84,76.85,76.8,76.81,5079.0,74.4826,74.4923,74.4439,74.4536,5079.0
2021-12-27 12:15:00,76.8,76.8,76.76,76.76,6471.0,74.4439,74.4439,74.4051,74.4051,6471.0
2021-12-27 12:20:00,76.76,76.76,76.66,76.73,6667.0,74.4051,74.4051,74.3082,74.376,6667.0
2021-12-27 12:25:00,76.74,76.75,76.65,76.67,7505.0,74.3857,74.3954,74.2985,74.3178,7505.0
2021-12-27 12:30:00,76.67,76.74,76.67,76.73,10773.0,74.3178,74.3857,74.3178,74.376,10773.0
2021-12-27 12:35:00,76.74,76.75,76.71,76.72,8575.0,74.3857,74.3954,74.3566,74.3663,8575.0
2021-12-27 12:40:00,76.72,76.73,76.64,76.7,15605.0,74.3663,74.376,74.2888,74.3469,15605.0
2021-12-27 12:45:00,76.7,76.79,76.69,76.76,6060.0,74.3469,74.4342,74.3372,74.4051,6060.0
2021-12-27 12:50:00,76.76,76.95,76.76,76.84,14161.0,74.4051,74.5893,74.4051,74.4826,14161.0
2021-12-27 12:55:00,76.84,76.84,76.7,76.71,9371.0,74.4826,74.4826,74.3469,74.3566,9371.0
2021-12-27 13:00:00,76.71,76.83,76.69,76.69,8197.0,74.3566,74.4729,74.3372,74.3372,8197.0
2021-12-27 13:05:00,76.75,76.75,76.59,76.59,13595.0,74.3954,74.3954,74.2403,74.2403,13595.0
2021-12-27 13:10:00,76.6,76.62,76.56,76.6,5358.0,74.25,74.2694,74.2112,74.25,5358.0
2021-12-27 13:15:00,76.6,76.62,76.54,76.55,12359.0,74.25,74.2694,74.1918,74.2015,12359.0
2021-12-27 13:20:00,76.54,76.63,76.54,76.63,10358.0,74.1918,74.2791,74.1918,74.2791,10358.0
2021-12-27 13:25:00,76.63,76.66,76.6,76.6,11386.0,74.2791,74.3082,74.25,74.25,11386.0
2021-12-27 13:30:00,76.61,76.65,76.59,76.59,7899.0,74.2597,74.2985,74.2403,74.2403,7899.0
2021-12-27 13:35:00,76.6,76.66,76.6,76.62,8078.0,74.25,74.3082,74.25,74.2694,8078.0
2021-12-27 13:40:00,76.62,76.66,76.61,76.65,6383.0,74.2694,74.3082,74.2597,74.2985,6383.0
2021-12-27 13:45:00,76.64,76.66,76.62,76.66,8301.0,74.2888,74.3082,74.2694,74.3082,8301.0
2021-12-27 13:50:00,76.65,76.71,76.6,76.63,9331.0,74.2985,74.3566,74.25,74.2791,9331.0
2021-12-27 13:55:00,76.64,76.69,76.64,76.69,21146.0,74.2888,74.3372,74.2888,74.3372,21146.0
2021-12-27 14:00:00,76.69,76.87,76.69,76.87,3849.0,74.3372,74.5117,74.3372,74.5117,3849.0
2021-12-27 14:05:00,76.88,77.07,76.88,77.06,41171.0,74.5214,74.7056,74.5214,74.6959,41171.0
2021-12-27 14:10:00,77.08,77.13,76.99,76.99,8311.0,74.7153,74.7637,74.628,74.628,8311.0
2021-12-27 14:15:00,76.99,77.04,76.92,76.99,4770.0,74.628,74.6765,74.5602,74.628,4770.0
2021-12-27 14:20:00,76.99,77.03,76.94,77.03,6016.0,74.628,74.6668,74.5796,74.6668,6016.0
2021-12-27 14:25:00,77.02,77.08,77.01,77.06,6792.0,74.6571,74.7153,74.6474,74.6959,6792.0
2021-12-27 14:30:00,77.06,77.06,76.98,77.0,8267.0,74.6959,74.6959,74.6183,74.6377,8267.0
2021-12-27 14:35:00,77.0,77.13,77.0,77.09,26864.0,74.6377,74.7637,74.6377,74.725,26864.0
2021-12-27 14:40:00,77.09,77.15,77.08,77.13,22278.0,74.725,74.7831,74.7153,74.7637,22278.0
2021-12-27 14:45:00,77.11,77.14,77.05,77.09,12279.0,74.7443,74.7734,74.6862,74.725,12279.0
2021-12-27 14:50:00,77.09,77.14,77.08,77.09,28235.0,74.725,74.7734,74.7153,74.725,28235.0
2021-12-27 14:55:00,77.1,77.15,77.1,77.13,9308.0,74.7347,74.7831,74.7347,74.7637,9308.0
2021-12-27 15:00:00,77.1,77.14,77.07,77.11,10891.0,74.7347,74.7734,74.7056,74.7443,10891.0
2021-12-27 15:05:00,77.11,77.15,77.09,77.15,10036.0,74.7443,74.7831,74.725,74.7831,10036.0
2021-12-27 15:10:00,77.14,77.15,77.1,77.12,6452.0,74.7734,74.7831,74.7347,74.754,6452.0
2021-12-27 15:15:00,77.11,77.17,77.1,77.16,14382.0,74.7443,74.8025,74.7347,74.7928,14382.0
2021-12-27 15:20:00,77.17,77.2,77.14,77.17,20955.0,74.8025,74.8316,74.7734,74.8025,20955.0
2021-12-27 15:25:00,77.17,77.28,77.17,77.25,14418.0,74.8025,74.9091,74.8025,74.8801,14418.0
2021-12-27 15:30:00,77.25,77.31,77.2,77.31,15480.0,74.8801,74.9382,74.8316,74.9382,15480.0
2021-12-27 15:35:00,77.31,77.32,77.25,77.29,20343.0,74.9382,74.9479,74.8801,74.9188,20343.0
2021-12-27 15:40:00,77.29,77.44,77.27,77.43,26696.0,74.9188,75.0642,74.8994,75.0545,26696.0
2021-12-27 15:45:00,77.44,77.49,77.4,77.4,26769.0,75.0642,75.1127,75.0255,75.0255,26769.0
2021-12-27 15:50:00,77.4,77.47,77.32,77.39,64463.0,75.0255,75.0933,74.9479,75.0158,64463.0
2021-12-27 15:55:00,77.39,77.39,77.24,77.26,121405.0,75.0158,75.0158,74.8704,74.8897,121405.0
2021-12-28 09:30:00,78.07,78.4,77.88,78.08,64828.0,75.6749,75.9948,75.4907,75.6846,64828.0
2021-12-28 09:35:00,78.07,78.11,77.84,77.97,13358.0,75.6749,75.7137,75.452,75.578,13358.0
2021-12-28 09:40:00,77.97,78.17,77.83,78.07,41392.0,75.578,75.7718,75.4423,75.6749,41392.0
2021-12-28 09:45:00,78.06,78.13,77.85,77.97,21416.0,75.6652,75.7331,75.4616,75.578,21416.0
2021-12-28 09:50:00,77.92,78.13,77.9,78.13,10009.0,75.5295,75.7331,75.5101,75.7331,10009.0
2021-12-28 09:55:00,78.13,78.13,77.86,77.86,42040.0,75.7331,75.7331,75.4713,75.4713,42040.0
2021-12-28 10:00:00,77.81,77.81,77.58,77.59,35422.0,75.4229,75.4229,75.1999,75.2096,35422.0
2021-12-28 10:05:00,77.59,77.62,77.27,77.28,8529.0,75.2096,75.2387,74.8994,74.9091,8529.0
2021-12-28 10:10:00,77.24,77.27,77.02,77.02,14460.0,74.8704,74.8994,74.6571,74.6571,14460.0
2021-12-28 10:15:00,77.0,77.04,76.82,76.97,12445.0,74.6377,74.6765,74.4632,74.6086,12445.0
2021-12-28 10:20:00,76.96,77.39,76.96,77.37,32739.0,74.5989,75.0158,74.5989,74.9964,32739.0
2021-12-28 10:25:00,77.42,77.42,77.25,77.28,4840.0,75.0448,75.0448,74.8801,74.9091,4840.0
2021-12-28 10:30:00,77.25,77.25,77.11,77.13,11181.0,74.8801,74.8801,74.7443,74.7637,11181.0
2021-12-28 10:35:00,77.11,77.17,77.07,77.07,10586.0,74.7443,74.8025,74.7056,74.7056,10586.0
2021-12-28 10:40:00,77.09,77.18,76.93,76.94,6634.0,74.725,74.8122,74.5699,74.5796,6634.0
2021-12-28 10:45:00,76.94,76.99,76.82,76.93,13112.0,74.5796,74.628,74.4632,74.5699,13112.0
2021-12-28 10:50:00,76.94,77.04,76.83,76.83,6139.0,74.5796,74.6765,74.4729,74.4729,6139.0
2021-12-28 10:55:00,76.89,77.07,76.83,77.06,31881.0,74.5311,74.7056,74.4729,74.6959,31881.0
2021-12-28 11:00:00,77.06,77.09,77.0,77.03,9349.0,74.6959,74.725,74.6377,74.6668,9349.0
2021-12-28 11:05:00,77.03,77.03,76.79,76.79,9170.0,74.6668,74.6668,74.4342,74.4342,9170.0
2021-12-28 11:10:00,76.79,76.85,76.75,76.76,8940.0,74.4342,74.4923,74.3954,74.4051,8940.0
2021-12-28 11:15:00,76.75,76.75,76.63,76.67,15143.0,74.3954,74.3954,74.2791,74.3178,15143.0
2021-12-28 11:20:00,76.69,76.91,76.69,76.8,31327.0,74.3372,74.5505,74.3372,74.4439,31327.0
2021-12-28 11:25:00,76.78,76.81,76.72,76.76,10582.0,74.4245,74.4536,74.3663,74.4051,10582.0
2021-12-28 11:30:00,76.76,76.79,76.58,76.78,25910.0,74.4051,74.4342,74.2306,74.4245,25910.0
2021-12-28 11:35:00,76.82,77.02,76.79,77.01,11188.0,74.4632,74.6571,74.4342,74.6474,11188.0
2021-12-28 11:40:00,77.01,77.06,76.87,76.87,11522.0,74.6474,74.6959,74.5117,74.5117,11522.0
2021-12-28 11:45:00,76.91,76.97,76.89,76.97,5021.0,74.5505,74.6086,74.5311,74.6086,5021.0
2021-12-28 11:50:00,77.0,77.14,77.0,77.14,53535.0,74.6377,74.7734,74.6377,74.7734,53535.0
2021-12-28 11:55:00,77.14,77.18,77.1,77.14,18183.0,74.7734,74.8122,74.7347,74.7734,18183.0
2021-12-28 12:00:00,77.14,77.14,77.04,77.06,13660.0,74.7734,74.7734,74.6765,74.6959,13660.0
2021-12-28 12:05:00,77.03,77.05,76.84,77.02,15326.0,74.6668,74.6862,74.4826,74.6571,15326.0
2021-12-28 12:10:00,77.01,77.05,77.0,77.0,7880.0,74.6474,74.6862,74.6377,74.6377,7880.0
2021-12-28 12:15:00,77.01,77.03,76.95,77.02,5012.0,74.6474,74.6668,74.5893,74.6571,5012.0
2021-12-28 12:20:00,77.02,77.05,76.95,77.02,8657.0,74.6571,74.6862,74.5893,74.6571,8657.0
2021-12-28 12:25:00,77.01,77.05,76.83,76.83,12255.0,74.6474,74.6862,74.4729,74.4729,12255.0
2021-12-28 12:30:00,76.89,76.89,76.74,76.78,19930.0,74.5311,74.5311,74.3857,74.4245,19930.0
2021-12-28 12:35:00,76.78,76.9,76.78,76.88,7958.0,74.4245,74.5408,74.4245,74.5214,7958.0
2021-12-28 12:40:00,76.9,77.01,76.9,76.99,6838.0,74.5408,74.6474,74.5408,74.628,6838.0
2021-12-28 12:45:00,76.98,77.03,76.93,77.02,16978.0,74.6183,74.6668,74.5699,74.6571,16978.0
2021-12-28 12:50:00,77.02,77.15,77.02,77.06,9934.0,74.6571,74.7831,74.6571,74.6959,9934.0
2021-12-28 12:55:00,77.09,77.09,77.02,77.03,10184.0,74.725,74.725,74.6571,74.6668,10184.0
2021-12-28 13:00:00,77.03,77.2,77.02,77.19,9182.0,74.6668,74.8316,74.6571,74.8219,9182.0
2021-12-28 13:05:00,77.22,77.29,77.18,77.29,7094.0,74.851,74.9188,74.8122,74.9188,7094.0
2021-12-28 13:10:00,77.27,77.32,77.25,77.29,11300.0,74.8994,74.9479,74.8801,74.9188,11300.0
2021-12-28 13:15:00,77.28,77.32,77.23,77.25,6351.0,74.9091,74.9479,74.8607,74.8801,6351.0
2021-12-28 13:20:00,77.26,77.3,77.18,77.18,12806.0,74.8897,74.9285,74.8122,74.8122,12806.0
2021-12-28 13:25:00,77.18,77.21,77.11,77.18,9305.0,74.8122,74.8413,74.7443,74.8122,9305.0
2021-12-28 13:30:00,77.16,77.18,77.07,77.07,9959.0,74.7928,74.8122,74.7056,74.7056,9959.0
2021-12-28 13:35:00,77.07,77.09,76.94,76.94,8973.0,74.7056,74.725,74.5796,74.5796,8973.0
2021-12-28 13:40:00,76.94,77.03,76.93,76.98,8121.0,74.5796,74.6668,74.5699,74.6183,8121.0
2021-12-28 13:45:00,77.0,77.07,76.98,77.06,6179.0,74.6377,74.7056,74.6183,74.6959,6179.0
2021-12-28 13:50:00,77.08,77.1,77.05,77.05,7351.0,74.7153,74.7347,74.6862,74.6862,7351.0
2021-12-28 13:55:00,77.08,77.13,77.07,77.12,14489.0,74.7153,74.7637,74.7056,74.754,14489.0
2021-12-28 14:00:00,77.12,77.12,76.99,76.99,15400.0,74.754,74.754,74.628,74.628,15400.0
2021-12-28 14:05:00,76.99,76.99,76.96,76.99,7731.0,74.628,74.628,74.5989,74.628,7731.0
2021-12-28 14:10:00,76.99,77.03,76.94,77.01,8743.0,74.628,74.6668,74.5796,74.6474,8743.0
2021-12-28 14:15:00,77.02,77.1,77.01,77.05,6600.0,74.6571,74.7347,74.6474,74.6862,6600.0
2021-12-28 14:20:00,77.05,77.1,77.05,77.05,7708.0,74.6862,74.7347,74.6862,74.6862,7708.0
2021-12-28 14:25:00,77.06,77.07,77.0,77.04,11989.0,74.6959,74.7056,74.6377,74.6765,11989.0
2021-12-28 14:30:00,77.06,77.06,76.79,76.79,28004.0,74.6959,74.6959,74.4342,74.4342,28004.0
2021-12-28 14:35:00,76.79,76.84,76.77,76.84,5576.0,74.4342,74.4826,74.4148,74.4826,5576.0
2021-12-28 14:40:00,76.83,76.93,76.83,76.91,6206.0,74.4729,74.5699,74.4729,74.5505,6206.0
2021-12-28 14:45:00,76.88,76.89,76.8,76.86,5211.0,74.5214,74.5311,74.4439,74.502,5211.0
2021-12-28 14:50:00,76.84,76.86,76.78,76.84,19388.0,74.4826,74.502,74.4245,74.4826,19388.0
2021-12-28 14:55:00,76.84,76.9,76.81,76.9,4314.0,74.4826,74.5408,74.4536,74.5408,4314.0
2021-12-28 15:00:00,76.91,76.92,76.86,76.89,20734.0,74.5505,74.5602,74.502,74.5311,20734.0
2021-12-28 15:05:00,76.88,76.93,76.85,76.93,5535.0,74.5214,74.5699,74.4923,74.5699,5535.0
2021-12-28 15:10:00,76.92,76.99,76.87,76.96,19007.0,74.5602,74.628,74.5117,74.5989,19007.0
2021-12-28 15:15:00,76.96,77.02,76.94,77.01,5825.0,74.5989,74.6571,74.5796,74.6474,5825.0
2021-12-28 15:20:00,77.03,77.08,77.01,77.04,7218.0,74.6668,74.7153,74.6474,74.6765,7218.0
2021-12-28 15:25:00,77.05,77.06,77.0,77.01,16772.0,74.6862,74.6959,74.6377,74.6474,16772.0
2021-12-28 15:30:00,77.02,77.08,76.84,76.92,14156.0,74.6571,74.7153,74.4826,74.5602,14156.0
2021-12-28 15:35:00,76.92,76.99,76.91,76.99,9026.0,74.5602,74.628,74.5505,74.628,9026.0
2021-12-28 15:40:00,76.99,77.08,76.91,76.91,26830.0,74.628,74.7153,74.5505,74.5505,26830.0
2021-12-28 15:45:00,76.93,76.97,76.84,76.87,28654.0,74.5699,74.6086,74.4826,74.5117,28654.0
2021-12-28 15:50:00,76.86,76.86,76.74,76.81,23662.0,74.502,74.502,74.3857,74.4536,23662.0
2021-12-28 15:55:00,76.81,76.83,76.67,76.76,92671.0,74.4536,74.4729,74.3178,74.4051,92671.0
2021-12-29 09:30:00,76.56,76.85,76.31,76.51,18887.0,74.2112,74.4923,73.9689,74.1628,18887.0
2021-12-29 09:35:00,76.58,76.71,76.32,76.42,16014.0,74.2306,74.3566,73.9786,74.0755,16014.0
2021-12-29 09:40:00,76.4,76.59,76.17,76.35,19690.0,74.0561,74.2403,73.8332,74.0077,19690.0
2021-12-29 09:45:00,76.33,76.36,76.07,76.21,12948.0,73.9883,74.0174,73.7363,73.872,12948.0
2021-12-29 09:50:00,76.14,76.47,76.14,76.42,7936.0,73.8041,74.124,73.8041,74.0755,7936.0
2021-12-29 09:55:00,76.41,76.43,76.16,76.24,8120.0,74.0658,74.0852,73.8235,73.901,8120.0
2021-12-29 10:00:00,76.23,76.31,75.93,75.93,8565.0,73.8913,73.9689,73.6005,73.6005,8565.0
2021-12-29 10:05:00,75.98,76.08,75.83,75.97,19336.0,73.649,73.7459,73.5036,73.6393,19336.0
2021-12-29 10:10:00,75.96,75.97,75.55,75.64,13101.0,73.6296,73.6393,73.2322,73.3194,13101.0
2021-12-29 10:15:00,75.66,75.68,75.39,75.58,16384.0,73.3388,73.3582,73.0771,73.2613,16384.0
2021-12-29 10:20:00,75.52,75.66,75.52,75.66,6526.0,73.2031,73.3388,73.2031,73.3388,6526.0
2021-12-29 10:25:00,75.68,75.77,75.65,75.72,45951.0,73.3582,73.4455,73.3291,73.397,45951.0
2021-12-29 10:30:00,75.7,75.81,75.64,75.72,11472.0,73.3776,73.4842,73.3194,73.397,11472.0
2021-12-29 10:35:00,75.73,75.86,75.68,75.86,15532.0,73.4067,73.5327,73.3582,73.5327,15532.0
2021-12-29 10:40:00,75.68,75.87,75.67,75.77,16934.0,73.3582,73.5424,73.3485,73.4455,16934.0
2021-12-29 10:45:00,75.77,75.81,75.66,75.73,10617.0,73.4455,73.4842,73.3388,73.4067,10617.0
2021-12-29 10:50:00,75.72,75.78,75.68,75.78,9726.0,73.397,73.4552,73.3582,73.4552,9726.0
2021-12-29 10:55:00,75.78,75.9,75.69,75.83,12821.0,73.4552,73.5715,73.3679,73.5036,12821.0
2021-12-29 11:00:00,75.83,75.88,75.76,75.85,6753.0,73.5036,73.5521,73.4358,73.523,6753.0
2021-12-29 11:05:00,75.85,75.99,75.8,75.86,16002.0,73.523,73.6587,73.4745,73.5327,16002.0
2021-12-29 11:10:00,75.87,75.91,75.72,75.72,12455.0,73.5424,73.5812,73.397,73.397,12455.0
2021-12-29 11:15:00,75.72,75.75,75.62,75.69,8212.0,73.397,73.4261,73.3001,73.3679,8212.0
2021-12-29 11:20:00,75.7,75.75,75.62,75.63,4206.0,73.3776,73.4261,73.3001,73.3098,4206.0
2021-12-29 11:25:00,75.64,75.65,75.43,75.43,5342.0,73.3194,73.3291,73.1159,73.1159,5342.0
2021-12-29 11:30:00,75.44,75.45,75.26,75.44,19474.0,73.1256,73.1353,72.9511,73.1256,19474.0
2021-12-29 11:35:00,75.45,75.46,75.22,75.24,10978.0,73.1353,73.145,72.9123,72.9317,10978.0
2021-12-29 11:40:00,75.24,75.26,75.14,75.15,15597.0,72.9317,72.9511,72.8348,72.8445,15597.0
2021-12-29 11:45:00,75.17,75.25,75.16,75.23,6362.0,72.8639,72.9414,72.8542,72.922,6362.0
2021-12-29 11:50:00,75.21,75.22,75.03,75.07,15572.0,72.9026,72.9123,72.7282,72.7669,15572.0
2021-12-29 11:55:00,75.06,75.1,75.03,75.03,17636.0,72.7572,72.796,72.7282,72.7282,17636.0
2021-12-29 12:00:00,75.01,75.06,74.88,75.06,15512.0,72.7088,72.7572,72.5828,72.7572,15512.0
2021-12-29 12:05:00,75.12,75.13,74.95,74.95,10191.0,72.8154,72.8251,72.6506,72.6506,10191.0
2021-12-29 12:10:00,74.95,75.13,74.93,75.13,8109.0,72.6506,72.8251,72.6312,72.8251,8109.0
2021-12-29 12:15:00,75.12,75.12,74.97,75.0,8513.0,72.8154,72.8154,72.67,72.6991,8513.0
2021-12-29 12:20:00,75.0,75.04,74.94,74.97,6303.0,72.6991,72.7379,72.6409,72.67,6303.0
2021-12-29 12:25:00,74.98,75.03,74.94,74.98,6080.0,72.6797,72.7282,72.6409,72.6797,6080.0
2021-12-29 12:30:00,74.98,74.99,74.96,74.97,5991.0,72.6797,72.6894,72.6603,72.67,5991.0
2021-12-29 12:35:00,74.97,75.0,74.95,74.96,9419.0,72.67,72.6991,72.6506,72.6603,9419.0
2021-12-29 12:40:00,75.0,75.04,74.98,74.99,6341.0,72.6991,72.7379,72.6797,72.6894,6341.0
2021-12-29 12:45:00,74.98,74.99,74.86,74.97,14654.0,72.6797,72.6894,72.5634,72.67,14654.0
2021-12-29 12:50:00,74.99,75.01,74.89,74.89,9371.0,72.6894,72.7088,72.5925,72.5925,9371.0
2021-12-29 12:55:00,74.89,74.89,74.76,74.76,25972.0,72.5925,72.5925,72.4664,72.4664,25972.0
2021-12-29 13:00:00,74.75,74.82,74.75,74.81,21712.0,72.4567,72.5246,72.4567,72.5149,21712.0
2021-12-29 13:05:00,74.81,74.83,74.65,74.75,12087.0,72.5149,72.5343,72.3598,72.4567,12087.0
2021-12-29 13:10:00,74.74,74.74,74.56,74.62,24984.0,72.4471,72.4471,72.2726,72.3307,24984.0
2021-12-29 13:15:00,74.62,74.72,74.52,74.55,36571.0,72.3307,72.4277,72.2338,72.2629,36571.0
2021-12-29 13:20:00,74.56,74.6,74.52,74.57,24812.0,72.2726,72.3114,72.2338,72.2823,24812.0
2021-12-29 13:25:00,74.6,74.63,74.58,74.62,8326.0,72.3114,72.3404,72.292,72.3307,8326.0
2021-12-29 13:30:00,74.62,74.84,74.62,74.75,54560.0,72.3307,72.544,72.3307,72.4567,54560.0
2021-12-29 13:35:00,74.74,74.77,74.68,74.69,4568.0,72.4471,72.4761,72.3889,72.3986,4568.0
2021-12-29 13:40:00,74.69,74.81,74.69,74.73,12921.0,72.3986,72.5149,72.3986,72.4374,12921.0
2021-12-29 13:45:00,74.73,74.78,74.65,74.68,23973.0,72.4374,72.4858,72.3598,72.3889,23973.0
2021-12-29 13:50:00,74.68,74.71,74.63,74.71,24467.0,72.3889,72.418,72.3404,72.418,24467.0
2021-12-29 13:55:00,74.71,74.92,74.71,74.92,11846.0,72.418,72.6215,72.418,72.6215,11846.0
2021-12-29 14:00:00,74.9,74.9,74.72,74.75,5433.0,72.6021,72.6021,72.4277,72.4567,5433.0
2021-12-29 14:05:00,74.71,74.76,74.66,74.67,13608.0,72.418,72.4664,72.3695,72.3792,13608.0
2021-12-29 14:10:00,74.67,74.68,74.54,74.58,21857.0,72.3792,72.3889,72.2532,72.292,21857.0
2021-12-29 14:15:00,74.57,74.58,74.48,74.58,20029.0,72.2823,72.292,72.195,72.292,20029.0
2021-12-29 14:20:00,74.59,74.64,74.47,74.48,24848.0,72.3017,72.3501,72.1853,72.195,24848.0
2021-12-29 14:25:00,74.46,74.51,74.45,74.46,29334.0,72.1756,72.2241,72.166,72.1756,29334.0
2021-12-29 14:30:00,74.5,74.53,74.45,74.46,22736.0,72.2144,72.2435,72.166,72.1756,22736.0
2021-12-29 14:35:00,74.45,74.45,74.32,74.33,19195.0,72.166,72.166,72.0399,72.0496,19195.0
2021-12-29 14:40:00,74.34,74.34,74.13,74.13,24275.0,72.0593,72.0593,71.8558,71.8558,24275.0
2021-12-29 14:45:00,74.16,74.22,74.11,74.22,34367.0,71.8849,71.943,71.8364,71.943,34367.0
2021-12-29 14:50:00,74.22,74.44,74.17,74.4,9406.0,71.943,72.1563,71.8945,72.1175,9406.0
2021-12-29 14:55:00,74.37,74.49,74.36,74.47,5774.0,72.0884,72.2047,72.0787,72.1853,5774.0
2021-12-29 15:00:00,74.47,74.52,74.39,74.46,83532.0,72.1853,72.2338,72.1078,72.1756,83532.0
2021-12-29 15:05:00,74.46,74.53,74.42,74.49,12665.0,72.1756,72.2435,72.1369,72.2047,12665.0
2021-12-29 15:10:00,74.47,74.52,74.47,74.48,12378.0,72.1853,72.2338,72.1853,72.195,12378.0
2021-12-29 15:15:00,74.48,74.49,74.45,74.47,7515.0,72.195,72.2047,72.166,72.1853,7515.0
2021-12-29 15:20:00,74.46,74.49,74.39,74.48,5683.0,72.1756,72.2047,72.1078,72.195,5683.0
2021-12-29 15:25:00,74.48,74.54,74.48,74.5,13434.0,72.195,72.2532,72.195,72.2144,13434.0
2021-12-29 15:30:00,74.5,74.67,74.49,74.65,73491.0,72.2144,72.3792,72.2047,72.3598,73491.0
2021-12-29 15:35:00,74.66,74.74,74.58,74.59,61147.0,72.3695,72.4471,72.292,72.3017,61147.0
2021-12-29 15:40:00,74.59,74.59,74.45,74.49,30178.0,72.3017,72.3017,72.166,72.2047,30178.0
2021-12-29 15:45:00,74.48,74.55,74.48,74.52,49132.0,72.195,72.2629,72.195,72.2338,49132.0
2021-12-29 15:50:00,74.52,74.57,74.48,74.49,64525.0,72.2338,72.2823,72.195,72.2047,64525.0
2021-12-29 15:55:00,74.5,74.51,74.47,74.5,111660.0,72.2144,72.2241,72.1853,72.2144,111660.0
2021-12-30 09:30:00,74.8,75.24,74.68,75.14,22342.0,72.5052,72.9317,72.3889,72.8348,22342.0
2021-12-30 09:35:00,75.2,75.6,75.15,75.19,16894.0,72.8929,73.2807,72.8445,72.8833,16894.0
2021-12-30 09:40:00,75.23,75.26,74.95,75.18,7205.0,72.922,72.9511,72.6506,72.8736,7205.0
2021-12-30 09:45:00,75.18,75.61,75.15,75.61,17649.0,72.8736,73.2904,72.8445,73.2904,17649.0
2021-12-30 09:50:00,75.56,75.66,75.45,75.54,14737.0,73.2419,73.3388,73.1353,73.2225,14737.0
2021-12-30 09:55:00,75.52,75.53,75.26,75.29,50397.0,73.2031,73.2128,72.9511,72.9802,50397.0
2021-12-30 10:00:00,75.25,75.37,75.16,75.37,26912.0,72.9414,73.0577,72.8542,73.0577,26912.0
2021-12-30 10:05:00,75.37,75.61,75.29,75.61,13436.0,73.0577,73.2904,72.9802,73.2904,13436.0
2021-12-30 10:10:00,75.6,75.84,75.51,75.76,24603.0,73.2807,73.5133,73.1934,73.4358,24603.0
2021-12-30 10:15:00,75.76,75.8,75.64,75.64,13847.0,73.4358,73.4745,73.3194,73.3194,13847.0
2021-12-30 10:20:00,75.69,75.82,75.61,75.66,17068.0,73.3679,73.4939,73.2904,73.3388,17068.0
2021-12-30 10:25:00,75.66,75.7,75.58,75.61,5388.0,73.3388,73.3776,73.2613,73.2904,5388.0
2021-12-30 10:30:00,75.63,75.68,75.5,75.65,11172.0,73.3098,73.3582,73.1837,73.3291,11172.0
2021-12-30 10:35:00,75.65,75.7,75.62,75.65,7076.0,73.3291,73.3776,73.3001,73.3291,7076.0
2021-12-30 10:40:00,75.65,75.69,75.6,75.6,7129.0,73.3291,73.3679,73.2807,73.2807,7129.0
2021-12-30 10:45:00,75.6,75.62,75.51,75.53,5497.0,73.2807,73.3001,73.1934,73.2128,5497.0
2021-12-30 10:50:00,75.48,75.65,75.44,75.65,29030.0,73.1644,73.3291,73.1256,73.3291,29030.0
2021-12-30 10:55:00,75.65,75.72,75.51,75.52,6002.0,73.3291,73.397,73.1934,73.2031,6002.0
2021-12-30 11:00:00,75.51,75.51,75.36,75.44,4695.0,73.1934,73.1934,73.048,73.1256,4695.0
2021-12-30 11:05:00,75.49,75.74,75.48,75.74,28083.0,73.174,73.4164,73.1644,73.4164,28083.0
2021-12-30 11:10:00,75.69,75.69,75.6,75.6,3761.0,73.3679,73.3679,73.2807,73.2807,3761.0
2021-12-30 11:15:00,75.61,75.61,75.52,75.52,4632.0,73.2904,73.2904,73.2031,73.2031,4632.0
2021-12-30 11:20:00,75.5,75.53,75.43,75.48,6138.0,73.1837,73.2128,73.1159,73.1644,6138.0
2021-12-30 11:25:00,75.5,75.58,75.5,75.54,3700.0,73.1837,73.2613,73.1837,73.2225,3700.0
2021-12-30 11:30:00,75.53,75.57,75.43,75.49,5481.0,73.2128,73.2516,73.1159,73.174,5481.0
2021-12-30 11:35:00,75.49,75.49,75.41,75.46,3948.0,73.174,73.174,73.0965,73.145,3948.0
2021-12-30 11:40:00,75.48,75.53,75.41,75.41,8134.0,73.1644,73.2128,73.0965,73.0965,8134.0
2021-12-30 11:45:00,75.46,75.46,75.39,75.43,3115.0,73.145,73.145,73.0771,73.1159,3115.0
2021-12-30 11:50:00,75.46,75.5,75.43,75.47,6138.0,73.145,73.1837,73.1159,73.1547,6138.0
2021-12-30 11:55:00,75.48,75.55,75.46,75.49,6470.0,73.1644,73.2322,73.145,73.174,6470.0
2021-12-30 12:00:00,75.49,75.56,75.49,75.54,7012.0,73.174,73.2419,73.174,73.2225,7012.0
2021-12-30 12:05:00,75.54,75.58,75.5,75.56,10078.0,73.2225,73.2613,73.1837,73.2419,10078.0
2021-12-30 12:10:00,75.54,75.54,75.47,75.5,3617.0,73.2225,73.2225,73.1547,73.1837,3617.0
2021-12-30 12:15:00,75.5,75.5,75.42,75.46,4307.0,73.1837,73.1837,73.1062,73.145,4307.0
2021-12-30 12:20:00,75.46,75.47,75.43,75.47,4056.0,73.145,73.1547,73.1159,73.1547,4056.0
2021-12-30 12:25:00,75.46,75.5,75.4,75.46,4136.0,73.145,73.1837,73.0868,73.145,4136.0
2021-12-30 12:30:00,75.46,75.47,75.42,75.45,5180.0,73.145,73.1547,73.1062,73.1353,5180.0
2021-12-30 12:35:00,75.48,75.48,75.41,75.41,5116.0,73.1644,73.1644,73.0965,73.0965,5116.0
2021-12-30 12:40:00,75.41,75.41,75.28,75.32,3800.0,73.0965,73.0965,72.9705,73.0093,3800.0
2021-12-30 12:45:00,75.32,75.38,75.27,75.36,5309.0,73.0093,73.0674,72.9608,73.048,5309.0
2021-12-30 12:50:00,75.35,75.38,75.29,75.29,3320.0,73.0383,73.0674,72.9802,72.9802,3320.0
2021-12-30 12:55:00,75.33,75.33,75.26,75.29,4311.0,73.019,73.019,72.9511,72.9802,4311.0
2021-12-30 13:00:00,75.28,75.32,75.25,75.31,4236.0,72.9705,73.0093,72.9414,72.9996,4236.0
2021-12-30 13:05:00,75.31,75.34,75.28,75.32,4301.0,72.9996,73.0286,72.9705,73.0093,4301.0
2021-12-30 13:10:00,75.32,75.33,75.26,75.3,4250.0,73.0093,73.019,72.9511,72.9899,4250.0
2021-12-30 13:15:00,75.31,75.4,75.3,75.39,2940.0,72.9996,73.0868,72.9899,73.0771,2940.0
2021-12-30 13:20:00,75.41,75.53,75.39,75.43,35001.0,73.0965,73.2128,73.0771,73.1159,35001.0
2021-12-30 13:25:00,75.41,75.42,75.26,75.34,10528.0,73.0965,73.1062,72.9511,73.0286,10528.0
2021-12-30 13:30:00,75.36,75.39,75.34,75.37,4098.0,73.048,73.0771,73.0286,73.0577,4098.0
2021-12-30 13:35:00,75.37,75.37,75.23,75.31,4519.0,73.0577,73.0577,72.922,72.9996,4519.0
2021-12-30 13:40:00,75.3,75.33,75.28,75.32,5863.0,72.9899,73.019,72.9705,73.0093,5863.0
2021-12-30 13:45:00,75.34,75.41,75.34,75.41,5039.0,73.0286,73.0965,73.0286,73.0965,5039.0
2021-12-30 13:50:00,75.42,75.48,75.41,75.47,4980.0,73.1062,73.1644,73.0965,73.1547,4980.0
2021-12-30 13:55:00,75.44,75.46,75.37,75.37,6950.0,73.1256,73.145,73.0577,73.0577,6950.0
2021-12-30 14:00:00,75.37,75.37,75.27,75.27,4555.0,73.0577,73.0577,72.9608,72.9608,4555.0
2021-12-30 14:05:00,75.31,75.33,75.27,75.28,7275.0,72.9996,73.019,72.9608,72.9705,7275.0
2021-12-30 14:10:00,75.28,75.29,75.18,75.2,7957.0,72.9705,72.9802,72.8736,72.8929,7957.0
2021-12-30 14:15:00,75.22,75.24,75.2,75.21,3681.0,72.9123,72.9317,72.8929,72.9026,3681.0
2021-12-30 14:20:00,75.23,75.28,75.22,75.23,4129.0,72.922,72.9705,72.9123,72.922,4129.0
2021-12-30 14:25:00,75.24,75.29,75.24,75.27,4895.0,72.9317,72.9802,72.9317,72.9608,4895.0
2021-12-30 14:30:00,75.27,75.27,75.21,75.21,4249.0,72.9608,72.9608,72.9026,72.9026,4249.0
2021-12-30 14:35:00,75.21,75.24,75.2,75.21,5531.0,72.9026,72.9317,72.8929,72.9026,5531.0
2021-12-30 14:40:00,75.21,75.28,75.21,75.25,4239.0,72.9026,72.9705,72.9026,72.9414,4239.0
2021-12-30 14:45:00,75.25,75.31,75.23,75.26,4306.0,72.9414,72.9996,72.922,72.9511,4306.0
2021-12-30 14:50:00,75.28,75.35,75.26,75.26,5230.0,72.9705,73.0383,72.9511,72.9511,5230.0
2021-12-30 14:55:00,75.26,75.3,75.26,75.28,3656.0,72.9511,72.9899,72.9511,72.9705,3656.0
2021-12-30 15:00:00,75.28,75.28,75.23,75.24,6033.0,72.9705,72.9705,72.922,72.9317,6033.0
2021-12-30 15:05:00,75.26,75.34,75.25,75.26,7519.0,72.9511,73.0286,72.9414,72.9511,7519.0
2021-12-30 15:10:00,75.26,75.26,75.17,75.2,6971.0,72.9511,72.9511,72.8639,72.8929,6971.0
2021-12-30 15:15:00,75.19,75.2,75.11,75.13,7314.0,72.8833,72.8929,72.8057,72.8251,7314.0
2021-12-30 15:20:00,75.14,75.29,75.14,75.2,10891.0,72.8348,72.9802,72.8348,72.8929,10891.0
2021-12-30 15:25:00,75.19,75.22,75.11,75.13,16166.0,72.8833,72.9123,72.8057,72.8251,16166.0
2021-12-30 15:30:00,75.13,75.16,75.06,75.08,8443.0,72.8251,72.8542,72.7572,72.7766,8443.0
2021-12-30 15:35:00,75.08,75.1,75.0,75.02,10637.0,72.7766,72.796,72.6991,72.7185,10637.0
2021-12-30 15:40:00,75.02,75.03,74.93,75.01,10256.0,72.7185,72.7282,72.6312,72.7088,10256.0
2021-12-30 15:45:00,75.0,75.01,74.94,74.96,10245.0,72.6991,72.7088,72.6409,72.6603,10245.0
2021-12-30 15:50:00,74.95,75.01,74.84,74.96,24913.0,72.6506,72.7088,72.544,72.6603,24913.0
2021-12-30 15:55:00,74.95,74.97,74.69,74.77,101886.0,72.6506,72.67,72.3986,72.4761,101886.0
2021-12-31 09:30:00,74.34,74.73,74.34,74.63,28749.0,72.0593,72.4374,72.0593,72.3404,28749.0
2021-12-31 09:35:00,74.73,74.77,74.44,74.53,6280.0,72.4374,72.4761,72.1563,72.2435,6280.0
2021-12-31 09:40:00,74.56,74.58,74.31,74.31,8644.0,72.2726,72.292,72.0302,72.0302,8644.0
2021-12-31 09:45:00,74.36,74.44,74.21,74.42,16942.0,72.0787,72.1563,71.9333,72.1369,16942.0
2021-12-31 09:50:00,74.46,74.53,74.3,74.53,9307.0,72.1756,72.2435,72.0206,72.2435,9307.0
2021-12-31 09:55:00,74.53,74.54,74.3,74.39,11445.0,72.2435,72.2532,72.0206,72.1078,11445.0
2021-12-31 10:00:00,74.39,74.41,74.11,74.26,19773.0,72.1078,72.1272,71.8364,71.9818,19773.0
2021-12-31 10:05:00,74.2,74.41,74.2,74.26,6111.0,71.9236,72.1272,71.9236,71.9818,6111.0
2021-12-31 10:10:00,74.28,74.37,74.21,74.29,6773.0,72.0012,72.0884,71.9333,72.0109,6773.0
2021-12-31 10:15:00,74.29,74.42,74.29,74.34,4500.0,72.0109,72.1369,72.0109,72.0593,4500.0
2021-12-31 10:20:00,74.33,74.37,74.22,74.24,5647.0,72.0496,72.0884,71.943,71.9624,5647.0
2021-12-31 10:25:00,74.2,74.3,74.2,74.26,3460.0,71.9236,72.0206,71.9236,71.9818,3460.0
2021-12-31 10:30:00,74.31,74.34,74.24,74.27,9991.0,72.0302,72.0593,71.9624,71.9915,9991.0
2021-12-31 10:35:00,74.24,74.26,74.16,74.23,5305.0,71.9624,71.9818,71.8849,71.9527,5305.0
2021-12-31 10:40:00,74.23,74.29,74.17,74.28,6439.0,71.9527,72.0109,71.8945,72.0012,6439.0
2021-12-31 10:45:00,74.29,74.29,74.18,74.24,5616.0,72.0109,72.0109,71.9042,71.9624,5616.0
2021-12-31 10:50:00,74.24,74.29,74.13,74.26,8516.0,71.9624,72.0109,71.8558,71.9818,8516.0
2021-12-31 10:55:00,74.25,74.34,74.24,74.34,5256.0,71.9721,72.0593,71.9624,72.0593,5256.0
2021-12-31 11:00:00,74.35,74.37,74.28,74.32,4120.0,72.069,72.0884,72.0012,72.0399,4120.0
2021-12-31 11:05:00,74.29,74.29,74.17,74.17,4187.0,72.0109,72.0109,71.8945,71.8945,4187.0
2021-12-31 11:10:00,74.17,74.28,74.16,74.21,21512.0,71.8945,72.0012,71.8849,71.9333,21512.0
2021-12-31 11:15:00,74.21,74.23,74.15,74.23,3859.0,71.9333,71.9527,71.8752,71.9527,3859.0
2021-12-31 11:20:00,74.2,74.31,74.2,74.29,24501.0,71.9236,72.0302,71.9236,72.0109,24501.0
2021-12-31 11:25:00,74.29,74.45,74.29,74.35,9301.0,72.0109,72.166,72.0109,72.069,9301.0
2021-12-31 11:30:00,74.36,74.45,74.34,74.34,7863.0,72.0787,72.166,72.0593,72.0593,7863.0
2021-12-31 11:35:00,74.32,74.37,74.31,74.33,3999.0,72.0399,72.0884,72.0302,72.0496,3999.0
2021-12-31 11:40:00,74.36,74.45,74.36,74.43,6591.0,72.0787,72.166,72.0787,72.1466,6591.0
2021-12-31 11:45:00,74.44,74.45,74.36,74.38,4583.0,72.1563,72.166,72.0787,72.0981,4583.0
2021-12-31 11:50:00,74.38,74.38,74.33,74.33,5685.0,72.0981,72.0981,72.0496,72.0496,5685.0
2021-12-31 11:55:00,74.33,74.41,74.33,74.4,5919.0,72.0496,72.1272,72.0496,72.1175,5919.0
2021-12-31 12:00:00,74.4,74.46,74.37,74.46,4788.0,72.1175,72.1756,72.0884,72.1756,4788.0
2021-12-31 12:05:00,74.47,74.58,74.47,74.54,6600.0,72.1853,72.292,72.1853,72.2532,6600.0
2021-12-31 12:10:00,74.56,74.57,74.46,74.48,12018.0,72.2726,72.2823,72.1756,72.195,12018.0
2021-12-31 12:15:00,74.47,74.52,74.41,74.43,10423.0,72.1853,72.2338,72.1272,72.1466,10423.0
2021-12-31 12:20:00,74.42,74.46,74.42,74.45,4150.0,72.1369,72.1756,72.1369,72.166,4150.0
2021-12-31 12:25:00,74.47,74.48,74.39,74.4,4115.0,72.1853,72.195,72.1078,72.1175,4115.0
2021-12-31 12:30:00,74.4,74.43,74.39,74.43,4655.0,72.1175,72.1466,72.1078,72.1466,4655.0
2021-12-31 12:35:00,74.44,74.59,74.44,74.56,20488.0,72.1563,72.3017,72.1563,72.2726,20488.0
2021-12-31 12:40:00,74.55,74.57,74.53,74.53,7547.0,72.2629,72.2823,72.2435,72.2435,7547.0
2021-12-31 12:45:00,74.53,74.58,74.49,74.49,8491.0,72.2435,72.292,72.2047,72.2047,8491.0
2021-12-31 12:50:00,74.51,74.59,74.51,74.55,7852.0,72.2241,72.3017,72.2241,72.2629,7852.0
2021-12-31 12:55:00,74.57,74.62,74.52,74.61,14622.0,72.2823,72.3307,72.2338,72.321,14622.0
2021-12-31 13:00:00,74.6,74.69,74.59,74.69,8023.0,72.3114,72.3986,72.3017,72.3986,8023.0
2021-12-31 13:05:00,74.73,74.73,74.67,74.7,5948.0,72.4374,72.4374,72.3792,72.4083,5948.0
2021-12-31 13:10:00,74.67,74.69,74.63,74.63,5371.0,72.3792,72.3986,72.3404,72.3404,5371.0
2021-12-31 13:15:00,74.63,74.63,74.56,74.59,5197.0,72.3404,72.3404,72.2726,72.3017,5197.0
2021-12-31 13:20:00,74.59,74.6,74.56,74.56,5910.0,72.3017,72.3114,72.2726,72.2726,5910.0
2021-12-31 13:25:00,74.56,74.57,74.5,74.55,4263.0,72.2726,72.2823,72.2144,72.2629,4263.0
2021-12-31 13:30:00,74.55,74.61,74.51,74.6,4552.0,72.2629,72.321,72.2241,72.3114,4552.0
2021-12-31 13:35:00,74.6,74.62,74.57,74.6,3688.0,72.3114,72.3307,72.2823,72.3114,3688.0
2021-12-31 13:40:00,74.59,74.59,74.51,74.51,4175.0,72.3017,72.3017,72.2241,72.2241,4175.0
2021-12-31 13:45:00,74.53,74.56,74.51,74.53,4868.0,72.2435,72.2726,72.2241,72.2435,4868.0
2021-12-31 13:50:00,74.52,74.6,74.52,74.6,5836.0,72.2338,72.3114,72.2338,72.3114,5836.0
2021-12-31 13:55:00,74.59,74.65,74.57,74.65,6730.0,72.3017,72.3598,72.2823,72.3598,6730.0
2021-12-31 14:00:00,74.67,74.74,74.66,74.7,8419.0,72.3792,72.4471,72.3695,72.4083,8419.0
2021-12-31 14:05:00,74.71,74.72,74.59,74.6,6969.0,72.418,72.4277,72.3017,72.3114,6969.0
2021-12-31 14:10:00,74.61,74.69,74.61,74.65,4259.0,72.321,72.3986,72.321,72.3598,4259.0
2021-12-31 14:15:00,74.66,74.66,74.56,74.59,4868.0,72.3695,72.3695,72.2726,72.3017,4868.0
2021-12-31 14:20:00,74.59,74.61,74.53,74.53,4635.0,72.3017,72.321,72.2435,72.2435,4635.0
2021-12-31 14:25:00,74.53,74.67,74.53,74.63,5088.0,72.2435,72.3792,72.2435,72.3404,5088.0
2021-12-31 14:30:00,74.67,74.68,74.62,74.62,4420.0,72.3792,72.3889,72.3307,72.3307,4420.0
2021-12-31 14:35:00,74.6,74.62,74.58,74.58,2484.0,72.3114,72.3307,72.292,72.292,2484.0
2021-12-31 14:40:00,74.61,74.65,74.61,74.63,5672.0,72.321,72.3598,72.321,72.3404,5672.0
2021-12-31 14:45:00,74.63,74.64,74.58,74.63,2583.0,72.3404,72.3501,72.292,72.3404,2583.0
2021-12-31 14:50:00,74.64,74.65,74.53,74.55,29365.0,72.3501,72.3598,72.2435,72.2629,29365.0
2021-12-31 14:55:00,74.58,74.58,74.51,74.57,4110.0,72.292,72.292,72.2241,72.2823,4110.0
2021-12-31 15:00:00,74.58,74.63,74.58,74.63,7876.0,72.292,72.3404,72.292,72.3404,7876.0
2021-12-31 15:05:00,74.61,74.63,74.6,74.61,3263.0,72.321,72.3404,72.3114,72.321,3263.0
2021-12-31 15:10:00,74.61,74.62,74.58,74.58,4646.0,72.321,72.3307,72.292,72.292,4646.0
2021-12-31 15:15:00,74.59,74.63,74.58,74.61,7064.0,72.3017,72.3404,72.292,72.321,7064.0
2021-12-31 15:20:00,74.61,74.62,74.54,74.6,4341.0,72.321,72.3307,72.2532,72.3114,4341.0
2021-12-31 15:25:00,74.6,74.7,74.6,74.7,11113.0,72.3114,72.4083,72.3114,72.4083,11113.0
2021-12-31 15:30:00,74.7,74.71,74.61,74.62,10526.0,72.4083,72.418,72.321,72.3307,10526.0
2021-12-31 15:35:00,74.63,74.7,74.63,74.7,9013.0,72.3404,72.4083,72.3404,72.4083,9013.0
2021-12-31 15:40:00,74.71,74.78,74.7,74.78,14069.0,72.418,72.4858,72.4083,72.4858,14069.0
2021-12-31 15:45:00,74.77,74.84,74.77,74.77,9510.0,72.4761,72.544,72.4761,72.4761,9510.0
2021-12-31 15:50:00,74.77,74.78,74.62,74.68,23046.0,72.4761,72.4858,72.3307,72.3889,23046.0
2021-12-31 15:55:00,74.67,74.67,74.46,74.52,54859.0,72.3792,72.3792,72.1756,72.2338,54859.0
2022-01-03 09:30:00,74.47,75.19,74.42,74.86,59890.0,72.1853,72.8833,72.1369,72.5634,59890.0
2022-01-03 09:35:00,74.85,75.01,74.63,74.69,30008.0,72.5537,72.7088,72.3404,72.3986,30008.0
2022-01-03 09:40:00,74.66,74.66,74.32,74.56,34940.0,72.3695,72.3695,72.0399,72.2726,34940.0
2022-01-03 09:45:00,74.61,74.68,74.01,74.1,13274.0,72.321,72.3889,71.7395,71.8267,13274.0
2022-01-03 09:50:00,74.13,74.4,73.86,74.24,20185.0,71.8558,72.1175,71.5941,71.9624,20185.0
2022-01-03 09:55:00,74.23,74.4,74.05,74.05,21855.0,71.9527,72.1175,71.7782,71.7782,21855.0
2022-01-03 10:00:00,74.08,74.32,74.06,74.1,18039.0,71.8073,72.0399,71.7879,71.8267,18039.0
2022-01-03 10:05:00,74.1,74.12,73.93,74.0,16350.0,71.8267,71.8461,71.6619,71.7298,16350.0
2022-01-03 10:10:00,74.02,74.47,74.01,74.44,14206.0,71.7491,72.1853,71.7395,72.1563,14206.0
2022-01-03 10:15:00,74.44,74.61,74.38,74.5,9526.0,72.1563,72.321,72.0981,72.2144,9526.0
2022-01-03 10:20:00,74.5,74.6,74.21,74.39,15645.0,72.2144,72.3114,71.9333,72.1078,15645.0
2022-01-03 10:25:00,74.41,74.59,74.38,74.38,11156.0,72.1272,72.3017,72.0981,72.0981,11156.0
2022-01-03 10:30:00,74.42,74.42,74.05,74.09,6076.0,72.1369,72.1369,71.7782,71.817,6076.0
2022-01-03 10:35:00,74.17,74.25,74.07,74.15,6715.0,71.8945,71.9721,71.7976,71.8752,6715.0
2022-01-03 10:40:00,74.14,74.24,74.05,74.05,5548.0,71.8655,71.9624,71.7782,71.7782,5548.0
2022-01-03 10:45:00,74.05,74.18,73.88,73.89,13374.0,71.7782,71.9042,71.6134,71.6231,13374.0
2022-01-03 10:50:00,73.83,73.86,73.64,73.64,6907.0,71.565,71.5941,71.3808,71.3808,6907.0
2022-01-03 10:55:00,73.62,73.73,73.54,73.64,6804.0,71.3614,71.468,71.2839,71.3808,6804.0
2022-01-03 11:00:00,73.73,73.73,73.53,73.58,6527.0,71.468,71.468,71.2742,71.3226,6527.0
2022-01-03 11:05:00,73.59,73.69,73.53,73.56,8282.0,71.3323,71.4293,71.2742,71.3033,8282.0
2022-01-03 11:10:00,73.56,73.56,73.28,73.29,10367.0,71.3033,71.3033,71.0318,71.0415,10367.0
2022-01-03 11:15:00,73.29,73.34,73.07,73.25,38988.0,71.0415,71.09,70.8283,71.0028,38988.0
2022-01-03 11:20:00,73.32,73.41,73.3,73.39,3542.0,71.0706,71.1579,71.0512,71.1385,3542.0
2022-01-03 11:25:00,73.39,73.4,73.21,73.31,13483.0,71.1385,71.1482,70.964,71.0609,13483.0
2022-01-03 11:30:00,73.31,73.57,73.23,73.57,15831.0,71.0609,71.313,70.9834,71.313,15831.0
2022-01-03 11:35:00,73.58,73.61,73.25,73.37,23212.0,71.3226,71.3517,71.0028,71.1191,23212.0
2022-01-03 11:40:00,73.41,73.6,73.41,73.52,15463.0,71.1579,71.342,71.1579,71.2645,15463.0
2022-01-03 11:45:00,73.56,73.64,73.42,73.53,40321.0,71.3033,71.3808,71.1676,71.2742,40321.0
2022-01-03 11:50:00,73.53,73.6,73.39,73.55,22216.0,71.2742,71.342,71.1385,71.2936,22216.0
2022-01-03 11:55:00,73.55,73.61,73.45,73.57,20702.0,71.2936,71.3517,71.1966,71.313,20702.0
2022-01-03 12:00:00,73.54,73.6,73.42,73.6,35531.0,71.2839,71.342,71.1676,71.342,35531.0
2022-01-03 12:05:00,73.55,73.61,73.48,73.61,7483.0,71.2936,71.3517,71.2257,71.3517,7483.0
2022-01-03 12:10:00,73.63,73.63,73.43,73.52,8223.0,71.3711,71.3711,71.1772,71.2645,8223.0
2022-01-03 12:15:00,73.51,73.55,73.45,73.5,5263.0,71.2548,71.2936,71.1966,71.2451,5263.0
2022-01-03 12:20:00,73.5,73.65,73.46,73.57,4073.0,71.2451,71.3905,71.2063,71.313,4073.0
2022-01-03 12:25:00,73.55,73.61,73.52,73.6,9871.0,71.2936,71.3517,71.2645,71.342,9871.0
2022-01-03 12:30:00,73.59,73.59,73.53,73.58,2880.0,71.3323,71.3323,71.2742,71.3226,2880.0
2022-01-03 12:35:00,73.62,73.62,73.51,73.55,7462.0,71.3614,71.3614,71.2548,71.2936,7462.0
2022-01-03 12:40:00,73.52,73.57,73.45,73.45,6313.0,71.2645,71.313,71.1966,71.1966,6313.0
2022-01-03 12:45:00,73.47,73.51,73.44,73.48,4617.0,71.216,71.2548,71.1869,71.2257,4617.0
2022-01-03 12:50:00,73.49,73.54,73.46,73.46,6351.0,71.2354,71.2839,71.2063,71.2063,6351.0
2022-01-03 12:55:00,73.46,73.46,73.31,73.33,9494.0,71.2063,71.2063,71.0609,71.0803,9494.0
2022-01-03 13:00:00,73.35,73.35,73.28,73.29,4589.0,71.0997,71.0997,71.0318,71.0415,4589.0
2022-01-03 13:05:00,73.31,73.32,73.15,73.22,9127.0,71.0609,71.0706,70.9058,70.9737,9127.0
2022-01-03 13:10:00,73.21,73.3,73.15,73.23,7410.0,70.964,71.0512,70.9058,70.9834,7410.0
2022-01-03 13:15:00,73.23,73.25,73.17,73.17,24824.0,70.9834,71.0028,70.9252,70.9252,24824.0
2022-01-03 13:20:00,73.17,73.25,73.16,73.2,5449.0,70.9252,71.0028,70.9155,70.9543,5449.0
2022-01-03 13:25:00,73.18,73.23,73.1,73.12,6424.0,70.9349,70.9834,70.8574,70.8768,6424.0
2022-01-03 13:30:00,73.14,73.2,72.97,72.97,11856.0,70.8961,70.9543,70.7314,70.7314,11856.0
2022-01-03 13:35:00,73.0,73.03,72.93,72.95,9147.0,70.7604,70.7895,70.6926,70.712,9147.0
2022-01-03 13:40:00,72.95,72.96,72.86,72.88,8518.0,70.712,70.7217,70.6247,70.6441,8518.0
2022-01-03 13:45:00,72.86,72.87,72.71,72.78,18059.0,70.6247,70.6344,70.4793,70.5472,18059.0
2022-01-03 13:50:00,72.78,72.86,72.75,72.83,11823.0,70.5472,70.6247,70.5181,70.5957,11823.0
2022-01-03 13:55:00,72.83,72.89,72.78,72.89,16627.0,70.5957,70.6538,70.5472,70.6538,16627.0
2022-01-03 14:00:00,72.89,72.92,72.86,72.87,9476.0,70.6538,70.6829,70.6247,70.6344,9476.0
2022-01-03 14:05:00,72.87,72.99,72.81,72.96,18235.0,70.6344,70.7507,70.5763,70.7217,18235.0
2022-01-03 14:10:00,72.96,72.98,72.9,72.97,8751.0,70.7217,70.7411,70.6635,70.7314,8751.0
2022-01-03 14:15:00,72.94,73.14,72.93,73.12,27858.0,70.7023,70.8961,70.6926,70.8768,27858.0
2022-01-03 14:20:00,73.12,73.17,73.09,73.11,10074.0,70.8768,70.9252,70.8477,70.8671,10074.0
2022-01-03 14:25:00,73.1,73.25,73.08,73.2,7314.0,70.8574,71.0028,70.838,70.9543,7314.0
2022-01-03 14:30:00,73.2,73.25,73.18,73.21,11369.0,70.9543,71.0028,70.9349,70.964,11369.0
2022-01-03 14:35:00,73.21,73.25,73.09,73.18,14936.0,70.964,71.0028,70.8477,70.9349,14936.0
2022-01-03 14:40:00,73.19,73.32,73.16,73.32,6649.0,70.9446,71.0706,70.9155,71.0706,6649.0
2022-01-03 14:45:00,73.3,73.31,73.21,73.26,8930.0,71.0512,71.0609,70.964,71.0125,8930.0
2022-01-03 14:50:00,73.27,73.28,73.19,73.2,5594.0,71.0222,71.0318,70.9446,70.9543,5594.0
2022-01-03 14:55:00,73.18,73.18,73.04,73.17,12263.0,70.9349,70.9349,70.7992,70.9252,12263.0
2022-01-03 15:00:00,73.18,73.23,73.11,73.23,12104.0,70.9349,70.9834,70.8671,70.9834,12104.0
2022-01-03 15:05:00,73.24,73.28,73.22,73.23,11396.0,70.9931,71.0318,70.9737,70.9834,11396.0
2022-01-03 15:10:00,73.21,73.28,73.19,73.25,9646.0,70.964,71.0318,70.9446,71.0028,9646.0
2022-01-03 15:15:00,73.25,73.26,73.17,73.2,12873.0,71.0028,71.0125,70.9252,70.9543,12873.0
2022-01-03 15:20:00,73.21,73.29,73.17,73.18,15745.0,70.964,71.0415,70.9252,70.9349,15745.0
2022-01-03 15:25:00,73.2,73.24,73.12,73.15,14251.0,70.9543,70.9931,70.8768,70.9058,14251.0
2022-01-03 15:30:00,73.14,73.38,73.11,73.33,20757.0,70.8961,71.1288,70.8671,71.0803,20757.0
2022-01-03 15:35:00,73.34,73.38,73.25,73.28,14040.0,71.09,71.1288,71.0028,71.0318,14040.0
2022-01-03 15:40:00,73.27,73.31,73.17,73.31,19939.0,71.0222,71.0609,70.9252,71.0609,19939.0
2022-01-03 15:45:00,73.3,73.59,73.28,73.59,39927.0,71.0512,71.3323,71.0318,71.3323,39927.0
2022-01-03 15:50:00,73.59,73.65,73.36,73.42,65960.0,71.3323,71.3905,71.1094,71.1676,65960.0
2022-01-03 15:55:00,73.42,73.53,73.36,73.53,130117.0,71.1676,71.2742,71.1094,71.2742,130117.0
2022-01-04 09:30:00,74.27,74.57,74.06,74.31,43384.0,71.9915,72.2823,71.7879,72.0302,43384.0
2022-01-04 09:35:00,74.26,74.65,74.26,74.46,33651.0,71.9818,72.3598,71.9818,72.1756,33651.0
2022-01-04 09:40:00,74.38,74.7,74.32,74.41,27266.0,72.0981,72.4083,72.0399,72.1272,27266.0
2022-01-04 09:45:00,74.4,74.43,74.16,74.23,42288.0,72.1175,72.1466,71.8849,71.9527,42288.0
2022-01-04 09:50:00,74.23,74.37,74.0,74.26,35330.0,71.9527,72.0884,71.7298,71.9818,35330.0
2022-01-04 09:55:00,74.28,74.3,74.02,74.06,161542.0,72.0012,72.0206,71.7491,71.7879,161542.0
2022-01-04 10:00:00,74.06,74.1,73.61,73.9,45258.0,71.7879,71.8267,71.3517,71.6328,45258.0
2022-01-04 10:05:00,73.9,73.94,73.73,73.78,27370.0,71.6328,71.6716,71.468,71.5165,27370.0
2022-01-04 10:10:00,73.8,74.0,73.71,73.94,20052.0,71.5359,71.7298,71.4487,71.6716,20052.0
2022-01-04 10:15:00,73.96,74.09,73.93,73.97,18403.0,71.691,71.817,71.6619,71.7007,18403.0
2022-01-04 10:20:00,74.0,74.24,73.88,74.09,25647.0,71.7298,71.9624,71.6134,71.817,25647.0
2022-01-04 10:25:00,74.09,74.13,73.94,74.13,9900.0,71.817,71.8558,71.6716,71.8558,9900.0
2022-01-04 10:30:00,74.16,74.36,74.12,74.25,17423.0,71.8849,72.0787,71.8461,71.9721,17423.0
2022-01-04 10:35:00,74.29,74.4,74.15,74.16,46465.0,72.0109,72.1175,71.8752,71.8849,46465.0
2022-01-04 10:40:00,74.21,74.31,73.79,73.86,109588.0,71.9333,72.0302,71.5262,71.5941,109588.0
2022-01-04 10:45:00,73.87,73.95,73.7,73.7,177733.0,71.6037,71.6813,71.439,71.439,177733.0
2022-01-04 10:50:00,73.78,73.83,73.36,73.41,53389.0,71.5165,71.565,71.1094,71.1579,53389.0
2022-01-04 10:55:00,73.35,73.35,72.78,73.01,63990.0,71.0997,71.0997,70.5472,70.7701,63990.0
2022-01-04 11:00:00,72.94,73.41,72.88,73.38,16030.0,70.7023,71.1579,70.6441,71.1288,16030.0
2022-01-04 11:05:00,73.45,73.56,73.4,73.47,19140.0,71.1966,71.3033,71.1482,71.216,19140.0
2022-01-04 11:10:00,73.5,73.86,73.47,73.8,14970.0,71.2451,71.5941,71.216,71.5359,14970.0
2022-01-04 11:15:00,73.8,73.87,73.66,73.81,15229.0,71.5359,71.6037,71.4002,71.5456,15229.0
2022-01-04 11:20:00,73.79,73.81,73.68,73.78,9798.0,71.5262,71.5456,71.4196,71.5165,9798.0
2022-01-04 11:25:00,73.77,73.83,73.68,73.82,8503.0,71.5068,71.565,71.4196,71.5553,8503.0
2022-01-04 11:30:00,73.88,74.0,73.81,73.87,13132.0,71.6134,71.7298,71.5456,71.6037,13132.0
2022-01-04 11:35:00,73.87,74.01,73.82,73.85,15218.0,71.6037,71.7395,71.5553,71.5844,15218.0
2022-01-04 11:40:00,73.85,73.85,73.72,73.78,11721.0,71.5844,71.5844,71.4583,71.5165,11721.0
2022-01-04 11:45:00,73.78,73.94,73.78,73.89,12930.0,71.5165,71.6716,71.5165,71.6231,12930.0
2022-01-04 11:50:00,73.89,73.91,73.71,73.91,8580.0,71.6231,71.6425,71.4487,71.6425,8580.0
2022-01-04 11:55:00,73.91,73.93,73.82,73.91,7747.0,71.6425,71.6619,71.5553,71.6425,7747.0
2022-01-04 12:00:00,73.9,74.01,73.88,73.97,13168.0,71.6328,71.7395,71.6134,71.7007,13168.0
2022-01-04 12:05:00,73.98,74.09,73.97,74.0,28244.0,71.7104,71.817,71.7007,71.7298,28244.0
2022-01-04 12:10:00,74.01,74.05,73.86,73.86,57634.0,71.7395,71.7782,71.5941,71.5941,57634.0
2022-01-04 12:15:00,73.85,73.95,73.78,73.78,13976.0,71.5844,71.6813,71.5165,71.5165,13976.0
2022-01-04 12:20:00,73.81,73.81,73.67,73.67,9030.0,71.5456,71.5456,71.4099,71.4099,9030.0
2022-01-04 12:25:00,73.67,73.77,73.66,73.75,11516.0,71.4099,71.5068,71.4002,71.4874,11516.0
2022-01-04 12:30:00,73.74,73.87,73.73,73.87,16448.0,71.4777,71.6037,71.468,71.6037,16448.0
2022-01-04 12:35:00,73.87,73.99,73.85,73.87,13850.0,71.6037,71.7201,71.5844,71.6037,13850.0
2022-01-04 12:40:00,73.85,73.9,73.81,73.83,17517.0,71.5844,71.6328,71.5456,71.565,17517.0
2022-01-04 12:45:00,73.81,73.88,73.8,73.85,23103.0,71.5456,71.6134,71.5359,71.5844,23103.0
2022-01-04 12:50:00,73.84,73.87,73.78,73.79,14776.0,71.5747,71.6037,71.5165,71.5262,14776.0
2022-01-04 12:55:00,73.79,73.83,73.7,73.72,12716.0,71.5262,71.565,71.439,71.4583,12716.0
2022-01-04 13:00:00,73.72,73.8,73.7,73.77,264238.0,71.4583,71.5359,71.439,71.5068,264238.0
2022-01-04 13:05:00,73.75,73.85,73.7,73.7,16922.0,71.4874,71.5844,71.439,71.439,16922.0
2022-01-04 13:10:00,73.71,73.84,73.7,73.79,14147.0,71.4487,71.5747,71.439,71.5262,14147.0
2022-01-04 13:15:00,73.8,73.83,73.65,73.65,17988.0,71.5359,71.565,71.3905,71.3905,17988.0
2022-01-04 13:20:00,73.68,73.74,73.59,73.62,161967.0,71.4196,71.4777,71.3323,71.3614,161967.0
2022-01-04 13:25:00,73.64,73.66,73.45,73.47,17876.0,71.3808,71.4002,71.1966,71.216,17876.0
2022-01-04 13:30:00,73.46,73.54,73.25,73.27,76599.0,71.2063,71.2839,71.0028,71.0222,76599.0
2022-01-04 13:35:00,73.28,73.58,73.27,73.5,58994.0,71.0318,71.3226,71.0222,71.2451,58994.0
2022-01-04 13:40:00,73.47,73.62,73.43,73.44,9459.0,71.216,71.3614,71.1772,71.1869,9459.0
2022-01-04 13:45:00,73.47,73.49,73.32,73.32,38471.0,71.216,71.2354,71.0706,71.0706,38471.0
2022-01-04 13:50:00,73.32,73.43,73.29,73.43,13337.0,71.0706,71.1772,71.0415,71.1772,13337.0
2022-01-04 13:55:00,73.45,73.48,73.4,73.48,11000.0,71.1966,71.2257,71.1482,71.2257,11000.0
2022-01-04 14:00:00,73.5,73.67,73.5,73.58,19163.0,71.2451,71.4099,71.2451,71.3226,19163.0
2022-01-04 14:05:00,73.59,73.69,73.58,73.65,517558.0,71.3323,71.4293,71.3226,71.3905,517558.0
2022-01-04 14:10:00,73.63,73.69,73.57,73.69,15185.0,71.3711,71.4293,71.313,71.4293,15185.0
2022-01-04 14:15:00,73.69,73.72,73.57,73.59,282210.0,71.4293,71.4583,71.313,71.3323,282210.0
2022-01-04 14:20:00,73.59,73.67,73.54,73.54,14194.0,71.3323,71.4099,71.2839,71.2839,14194.0
2022-01-04 14:25:00,73.53,73.53,73.43,73.47,12329.0,71.2742,71.2742,71.1772,71.216,12329.0
2022-01-04 14:30:00,73.49,73.52,73.39,73.42,11490.0,71.2354,71.2645,71.1385,71.1676,11490.0
2022-01-04 14:35:00,73.42,73.43,73.34,73.38,8137.0,71.1676,71.1772,71.09,71.1288,8137.0
2022-01-04 14:40:00,73.38,73.66,73.38,73.65,27498.0,71.1288,71.4002,71.1288,71.3905,27498.0
2022-01-04 14:45:00,73.62,73.72,73.58,73.72,20283.0,71.3614,71.4583,71.3226,71.4583,20283.0
2022-01-04 14:50:00,73.73,73.83,73.72,73.74,18585.0,71.468,71.565,71.4583,71.4777,18585.0
2022-01-04 14:55:00,73.74,73.97,73.73,73.96,674454.0,71.4777,71.7007,71.468,71.691,674454.0
2022-01-04 15:00:00,73.96,74.15,73.92,74.14,21292.0,71.691,71.8752,71.6522,71.8655,21292.0
2022-01-04 15:05:00,74.14,74.18,73.97,74.16,20504.0,71.8655,71.9042,71.7007,71.8849,20504.0
2022-01-04 15:10:00,74.18,74.35,74.17,74.26,37195.0,71.9042,72.069,71.8945,71.9818,37195.0
2022-01-04 15:15:00,74.28,74.34,74.18,74.2,73660.0,72.0012,72.0593,71.9042,71.9236,73660.0
2022-01-04 15:20:00,74.22,74.41,74.22,74.4,68292.0,71.943,72.1272,71.943,72.1175,68292.0
2022-01-04 15:25:00,74.41,74.45,74.3,74.45,38906.0,72.1272,72.166,72.0206,72.166,38906.0
2022-01-04 15:30:00,74.45,74.46,74.28,74.3,76393.0,72.166,72.1756,72.0012,72.0206,76393.0
2022-01-04 15:35:00,74.31,74.56,74.29,74.36,51422.0,72.0302,72.2726,72.0109,72.0787,51422.0
2022-01-04 15:40:00,74.32,74.41,74.26,74.4,58977.0,72.0399,72.1272,71.9818,72.1175,58977.0
2022-01-04 15:45:00,74.38,74.48,74.35,74.41,318277.0,72.0981,72.195,72.069,72.1272,318277.0
2022-01-04 15:50:00,74.41,74.51,74.35,74.35,109481.0,72.1272,72.2241,72.069,72.069,109481.0
2022-01-04 15:55:00,74.37,74.42,74.12,74.3,288706.0,72.0884,72.1369,71.8461,72.0206,288706.0
2022-01-05 09:30:00,74.17,74.29,73.16,73.19,36639.0,71.8945,72.0109,70.9155,70.9446,36639.0
2022-01-05 09:35:00,73.1,73.37,72.72,73.13,33270.0,70.8574,71.1191,70.489,70.8864,33270.0
2022-01-05 09:40:00,73.15,73.16,72.14,72.25,25293.0,70.9058,70.9155,69.9268,70.0334,25293.0
2022-01-05 09:45:00,72.25,72.47,72.11,72.33,20238.0,70.0334,70.2467,69.8977,70.111,20238.0
2022-01-05 09:50:00,72.39,72.46,72.15,72.19,65776.0,70.1692,70.237,69.9365,69.9753,65776.0
2022-01-05 09:55:00,72.16,72.48,72.02,72.06,47007.0,69.9462,70.2564,69.8105,69.8493,47007.0
2022-01-05 10:00:00,72.09,72.58,72.09,72.55,21789.0,69.8784,70.3533,69.8784,70.3242,21789.0
2022-01-05 10:05:00,72.55,72.59,72.45,72.53,24178.0,70.3242,70.363,70.2273,70.3049,24178.0
2022-01-05 10:10:00,72.53,72.6,72.03,72.03,45658.0,70.3049,70.3727,69.8202,69.8202,45658.0
2022-01-05 10:15:00,72.04,72.12,71.93,72.08,44711.0,69.8299,69.9074,69.7233,69.8687,44711.0
2022-01-05 10:20:00,72.13,72.25,71.95,72.17,123977.0,69.9171,70.0334,69.7427,69.9559,123977.0
2022-01-05 10:25:00,72.17,72.37,71.95,71.99,25156.0,69.9559,70.1498,69.7427,69.7814,25156.0
2022-01-05 10:30:00,71.99,72.0,71.77,71.84,36592.0,69.7814,69.7911,69.5682,69.636,36592.0
2022-01-05 10:35:00,71.85,71.95,71.74,71.74,22893.0,69.6457,69.7427,69.5391,69.5391,22893.0
2022-01-05 10:40:00,71.75,71.77,70.6,71.29,108173.0,69.5488,69.5682,68.4341,69.1029,108173.0
2022-01-05 10:45:00,71.31,71.31,70.9,71.08,38241.0,69.1223,69.1223,68.7249,68.8993,38241.0
2022-01-05 10:50:00,71.09,71.26,70.98,71.25,63111.0,68.909,69.0738,68.8024,69.0641,63111.0
2022-01-05 10:55:00,71.28,71.62,71.25,71.42,52832.0,69.0932,69.4228,69.0641,69.2289,52832.0
2022-01-05 11:00:00,71.44,71.54,71.3,71.35,31458.0,69.2483,69.3452,69.1126,69.1611,31458.0
2022-01-05 11:05:00,71.33,71.46,71.05,71.16,42890.0,69.1417,69.2677,68.8703,68.9769,42890.0
2022-01-05 11:10:00,71.16,71.27,71.0,71.2,54647.0,68.9769,69.0835,68.8218,69.0157,54647.0
2022-01-05 11:15:00,71.15,71.25,71.06,71.08,11461.0,68.9672,69.0641,68.88,68.8993,11461.0
2022-01-05 11:20:00,71.13,71.4,71.11,71.33,21275.0,68.9478,69.2095,68.9284,69.1417,21275.0
2022-01-05 11:25:00,71.38,71.5,71.34,71.47,10075.0,69.1901,69.3065,69.1514,69.2774,10075.0
2022-01-05 11:30:00,71.5,71.55,71.38,71.39,83816.0,69.3065,69.3549,69.1901,69.1998,83816.0
2022-01-05 11:35:00,71.41,71.49,71.31,71.48,32451.0,69.2192,69.2968,69.1223,69.2871,32451.0
2022-01-05 11:40:00,71.48,71.48,71.27,71.32,18460.0,69.2871,69.2871,69.0835,69.132,18460.0
2022-01-05 11:45:00,71.3,71.32,71.21,71.26,24083.0,69.1126,69.132,69.0254,69.0738,24083.0
2022-01-05 11:50:00,71.24,71.25,71.11,71.18,21427.0,69.0544,69.0641,68.9284,68.9963,21427.0
2022-01-05 11:55:00,71.2,71.25,71.15,71.17,14785.0,69.0157,69.0641,68.9672,68.9866,14785.0
2022-01-05 12:00:00,71.17,71.25,71.08,71.22,15730.0,68.9866,69.0641,68.8993,69.035,15730.0
2022-01-05 12:05:00,71.22,71.22,71.1,71.17,14271.0,69.035,69.035,68.9187,68.9866,14271.0
2022-01-05 12:10:00,71.17,71.23,71.13,71.14,13121.0,68.9866,69.0447,68.9478,68.9575,13121.0
2022-01-05 12:15:00,71.13,71.14,70.93,71.05,27884.0,68.9478,68.9575,68.7539,68.8703,27884.0
2022-01-05 12:20:00,71.07,71.09,71.02,71.04,10236.0,68.8896,68.909,68.8412,68.8606,10236.0
2022-01-05 12:25:00,71.03,71.13,71.02,71.13,16532.0,68.8509,68.9478,68.8412,68.9478,16532.0
2022-01-05 12:30:00,71.1,71.11,70.92,70.94,13496.0,68.9187,68.9284,68.7443,68.7636,13496.0
2022-01-05 12:35:00,70.95,70.99,70.9,70.96,11598.0,68.7733,68.8121,68.7249,68.783,11598.0
2022-01-05 12:40:00,70.97,71.01,70.9,70.9,17346.0,68.7927,68.8315,68.7249,68.7249,17346.0
2022-01-05 12:45:00,70.9,70.9,70.8,70.86,13357.0,68.7249,68.7249,68.6279,68.6861,13357.0
2022-01-05 12:50:00,70.86,70.93,70.81,70.92,8943.0,68.6861,68.7539,68.6376,68.7443,8943.0
2022-01-05 12:55:00,70.93,70.98,70.8,70.8,21234.0,68.7539,68.8024,68.6279,68.6279,21234.0
2022-01-05 13:00:00,70.83,70.83,70.66,70.74,27621.0,68.657,68.657,68.4922,68.5698,27621.0
2022-01-05 13:05:00,70.75,70.79,70.67,70.7,59101.0,68.5795,68.6182,68.5019,68.531,59101.0
2022-01-05 13:10:00,70.7,70.84,70.66,70.84,51113.0,68.531,68.6667,68.4922,68.6667,51113.0
2022-01-05 13:15:00,70.82,70.93,70.79,70.93,32185.0,68.6473,68.7539,68.6182,68.7539,32185.0
2022-01-05 13:20:00,70.95,71.06,70.93,71.01,25602.0,68.7733,68.88,68.7539,68.8315,25602.0
2022-01-05 13:25:00,71.01,71.04,70.98,70.98,15313.0,68.8315,68.8606,68.8024,68.8024,15313.0
2022-01-05 13:30:00,71.0,71.04,70.96,71.03,24440.0,68.8218,68.8606,68.783,68.8509,24440.0
2022-01-05 13:35:00,71.04,71.17,70.96,71.0,24342.0,68.8606,68.9866,68.783,68.8218,24342.0
2022-01-05 13:40:00,71.02,71.06,70.97,71.01,15854.0,68.8412,68.88,68.7927,68.8315,15854.0
2022-01-05 13:45:00,71.01,71.03,70.86,70.87,14127.0,68.8315,68.8509,68.6861,68.6958,14127.0
2022-01-05 13:50:00,70.88,70.97,70.88,70.93,101246.0,68.7055,68.7927,68.7055,68.7539,101246.0
2022-01-05 13:55:00,70.94,71.0,70.85,70.9,41173.0,68.7636,68.8218,68.6764,68.7249,41173.0
2022-01-05 14:00:00,70.9,71.1,70.76,70.79,37842.0,68.7249,68.9187,68.5892,68.6182,37842.0
2022-01-05 14:05:00,70.82,70.91,70.69,70.8,43574.0,68.6473,68.7346,68.5213,68.6279,43574.0
2022-01-05 14:10:00,70.8,70.8,70.51,70.54,80889.0,68.6279,68.6279,68.3468,68.3759,80889.0
2022-01-05 14:15:00,70.51,70.61,70.14,70.14,192730.0,68.3468,68.4438,67.9882,67.9882,192730.0
2022-01-05 14:20:00,70.1,70.16,70.01,70.06,236067.0,67.9494,68.0076,67.8622,67.9106,236067.0
2022-01-05 14:25:00,70.05,70.06,69.73,69.74,92796.0,67.9009,67.9106,67.5908,67.6005,92796.0
2022-01-05 14:30:00,69.75,70.15,69.75,70.14,144726.0,67.6101,67.9979,67.6101,67.9882,144726.0
2022-01-05 14:35:00,70.17,70.21,69.95,70.0,34476.0,68.0173,68.056,67.804,67.8525,34476.0
2022-01-05 14:40:00,70.0,70.0,69.77,69.78,42770.0,67.8525,67.8525,67.6295,67.6392,42770.0
2022-01-05 14:45:00,69.8,69.97,69.78,69.94,33048.0,67.6586,67.8234,67.6392,67.7943,33048.0
2022-01-05 14:50:00,69.94,70.08,69.9,70.07,33389.0,67.7943,67.93,67.7555,67.9203,33389.0
2022-01-05 14:55:00,70.07,70.18,69.84,70.15,68563.0,67.9203,68.027,67.6974,67.9979,68563.0
2022-01-05 15:00:00,70.17,70.2,69.9,69.91,85130.0,68.0173,68.0463,67.7555,67.7652,85130.0
2022-01-05 15:05:00,69.89,69.93,69.44,69.44,72977.0,67.7458,67.7846,67.3097,67.3097,72977.0
2022-01-05 15:10:00,69.42,69.43,69.26,69.35,173538.0,67.2903,67.3,67.1352,67.2224,173538.0
2022-01-05 15:15:00,69.35,69.35,69.13,69.17,95935.0,67.2224,67.2224,67.0092,67.0479,95935.0
2022-01-05 15:20:00,69.17,69.17,68.96,69.04,158511.0,67.0479,67.0479,66.8444,66.9219,158511.0
2022-01-05 15:25:00,69.03,69.04,68.83,68.89,124382.0,66.9122,66.9219,66.7184,66.7765,124382.0
2022-01-05 15:30:00,68.88,68.88,68.69,68.73,186827.0,66.7668,66.7668,66.5827,66.6214,186827.0
2022-01-05 15:35:00,68.73,68.8,68.58,68.75,176782.0,66.6214,66.6893,66.476,66.6408,176782.0
2022-01-05 15:40:00,68.75,68.78,68.63,68.65,224102.0,66.6408,66.6699,66.5245,66.5439,224102.0
2022-01-05 15:45:00,68.65,68.65,68.42,68.48,146348.0,66.5439,66.5439,66.3209,66.3791,146348.0
2022-01-05 15:50:00,68.48,68.87,68.46,68.83,153669.0,66.3791,66.7571,66.3597,66.7184,153669.0
2022-01-05 15:55:00,68.82,68.99,68.71,68.98,232245.0,66.7087,66.8735,66.6021,66.8638,232245.0
2022-01-06 09:30:00,70.66,70.92,69.47,70.13,126449.0,68.4922,68.7443,67.3387,67.9785,126449.0
2022-01-06 09:35:00,70.1,70.97,70.0,70.61,108633.0,67.9494,68.7927,67.8525,68.4438,108633.0
2022-01-06 09:40:00,70.61,70.96,70.6,70.91,68912.0,68.4438,68.783,68.4341,68.7346,68912.0
2022-01-06 09:45:00,70.97,71.04,70.6,70.8,127420.0,68.7927,68.8606,68.4341,68.6279,127420.0
2022-01-06 09:50:00,70.8,70.85,69.97,69.97,36714.0,68.6279,68.6764,67.8234,67.8234,36714.0
2022-01-06 09:55:00,70.01,70.07,69.65,69.76,53493.0,67.8622,67.9203,67.5132,67.6198,53493.0
2022-01-06 10:00:00,69.73,69.86,68.98,68.99,31180.0,67.5908,67.7168,66.8638,66.8735,31180.0
2022-01-06 10:05:00,69.0,69.0,68.48,68.64,37946.0,66.8832,66.8832,66.3791,66.5342,37946.0
2022-01-06 10:10:00,68.64,68.67,68.4,68.53,33948.0,66.5342,66.5633,66.3016,66.4276,33948.0
2022-01-06 10:15:00,68.47,68.71,68.25,68.27,41344.0,66.3694,66.6021,66.1562,66.1755,41344.0
2022-01-06 10:20:00,68.25,68.54,68.16,68.52,22844.0,66.1562,66.4373,66.0689,66.4179,22844.0
2022-01-06 10:25:00,68.56,68.82,68.48,68.72,58356.0,66.4567,66.7087,66.3791,66.6117,58356.0
2022-01-06 10:30:00,68.75,68.98,68.74,68.87,44010.0,66.6408,66.8638,66.6311,66.7571,44010.0
2022-01-06 10:35:00,68.89,68.96,68.57,68.81,134670.0,66.7765,66.8444,66.4663,66.699,134670.0
2022-01-06 10:40:00,68.82,68.84,68.63,68.8,15088.0,66.7087,66.7281,66.5245,66.6893,15088.0
2022-01-06 10:45:00,68.81,69.36,68.77,69.36,13383.0,66.699,67.2321,66.6602,67.2321,13383.0
2022-01-06 10:50:00,69.27,69.45,69.27,69.36,10894.0,67.1449,67.3193,67.1449,67.2321,10894.0
2022-01-06 10:55:00,69.36,69.56,69.34,69.37,13125.0,67.2321,67.426,67.2127,67.2418,13125.0
2022-01-06 11:00:00,69.4,69.43,69.25,69.34,20118.0,67.2709,67.3,67.1255,67.2127,20118.0
2022-01-06 11:05:00,69.36,69.61,69.27,69.58,21940.0,67.2321,67.4744,67.1449,67.4454,21940.0
2022-01-06 11:10:00,69.59,69.97,69.59,69.87,16057.0,67.4551,67.8234,67.4551,67.7265,16057.0
2022-01-06 11:15:00,69.89,70.08,69.8,69.83,25044.0,67.7458,67.93,67.6586,67.6877,25044.0
2022-01-06 11:20:00,69.8,69.92,69.73,69.75,18462.0,67.6586,67.7749,67.5908,67.6101,18462.0
2022-01-06 11:25:00,69.74,69.81,69.62,69.69,15517.0,67.6005,67.6683,67.4841,67.552,15517.0
2022-01-06 11:30:00,69.74,69.92,69.69,69.9,16351.0,67.6005,67.7749,67.552,67.7555,16351.0
2022-01-06 11:35:00,69.9,70.12,69.86,70.12,17750.0,67.7555,67.9688,67.7168,67.9688,17750.0
2022-01-06 11:40:00,70.13,70.32,70.03,70.29,21185.0,67.9785,68.1627,67.8816,68.1336,21185.0
2022-01-06 11:45:00,70.27,70.45,70.17,70.42,30632.0,68.1142,68.2887,68.0173,68.2596,30632.0
2022-01-06 11:50:00,70.39,70.6,70.26,70.59,52173.0,68.2305,68.4341,68.1045,68.4244,52173.0
2022-01-06 11:55:00,70.59,70.72,70.55,70.67,79933.0,68.4244,68.5504,68.3856,68.5019,79933.0
2022-01-06 12:00:00,70.69,70.7,70.52,70.68,15973.0,68.5213,68.531,68.3565,68.5116,15973.0
2022-01-06 12:05:00,70.63,70.63,70.49,70.56,15167.0,68.4631,68.4631,68.3274,68.3953,15167.0
2022-01-06 12:10:00,70.58,70.58,70.29,70.29,4720.0,68.4147,68.4147,68.1336,68.1336,4720.0
2022-01-06 12:15:00,70.3,70.37,70.14,70.16,11048.0,68.1433,68.2111,67.9882,68.0076,11048.0
2022-01-06 12:20:00,70.18,70.57,70.17,70.44,25034.0,68.027,68.405,68.0173,68.279,25034.0
2022-01-06 12:25:00,70.45,70.64,70.42,70.57,6145.0,68.2887,68.4728,68.2596,68.405,6145.0
2022-01-06 12:30:00,70.62,70.65,70.47,70.61,17358.0,68.4535,68.4825,68.3081,68.4438,17358.0
2022-01-06 12:35:00,70.61,70.72,70.55,70.69,66699.0,68.4438,68.5504,68.3856,68.5213,66699.0
2022-01-06 12:40:00,70.65,70.77,70.65,70.77,6702.0,68.4825,68.5989,68.4825,68.5989,6702.0
2022-01-06 12:45:00,70.82,70.86,70.61,70.67,7417.0,68.6473,68.6861,68.4438,68.5019,7417.0
2022-01-06 12:50:00,70.68,70.76,70.64,70.71,18013.0,68.5116,68.5892,68.4728,68.5407,18013.0
2022-01-06 12:55:00,70.7,70.78,70.67,70.69,22191.0,68.531,68.6085,68.5019,68.5213,22191.0
2022-01-06 13:00:00,70.71,70.8,70.67,70.78,12143.0,68.5407,68.6279,68.5019,68.6085,12143.0
2022-01-06 13:05:00,70.78,70.79,70.7,70.72,8524.0,68.6085,68.6182,68.531,68.5504,8524.0
2022-01-06 13:10:00,70.72,70.75,70.68,70.73,14328.0,68.5504,68.5795,68.5116,68.5601,14328.0
2022-01-06 13:15:00,70.74,70.76,70.34,70.4,33683.0,68.5698,68.5892,68.182,68.2402,33683.0
2022-01-06 13:20:00,70.44,70.44,70.19,70.3,14550.0,68.279,68.279,68.0366,68.1433,14550.0
2022-01-06 13:25:00,70.31,70.38,70.27,70.28,7687.0,68.153,68.2208,68.1142,68.1239,7687.0
2022-01-06 13:30:00,70.32,70.32,70.15,70.26,6675.0,68.1627,68.1627,67.9979,68.1045,6675.0
2022-01-06 13:35:00,70.3,70.42,70.25,70.4,16124.0,68.1433,68.2596,68.0948,68.2402,16124.0
2022-01-06 13:40:00,70.38,70.47,70.3,70.47,12384.0,68.2208,68.3081,68.1433,68.3081,12384.0
2022-01-06 13:45:00,70.48,70.71,70.45,70.68,16627.0,68.3177,68.5407,68.2887,68.5116,16627.0
2022-01-06 13:50:00,70.66,70.9,70.63,70.88,31758.0,68.4922,68.7249,68.4631,68.7055,31758.0
2022-01-06 13:55:00,70.85,70.89,70.71,70.8,29759.0,68.6764,68.7152,68.5407,68.6279,29759.0
2022-01-06 14:00:00,70.83,70.88,70.78,70.81,25694.0,68.657,68.7055,68.6085,68.6376,25694.0
2022-01-06 14:05:00,70.81,70.92,70.76,70.9,17205.0,68.6376,68.7443,68.5892,68.7249,17205.0
2022-01-06 14:10:00,70.92,71.05,70.8,70.92,18320.0,68.7443,68.8703,68.6279,68.7443,18320.0
2022-01-06 14:15:00,70.92,71.0,70.88,70.94,19649.0,68.7443,68.8218,68.7055,68.7636,19649.0
2022-01-06 14:20:00,70.93,70.96,70.86,70.93,33449.0,68.7539,68.783,68.6861,68.7539,33449.0
2022-01-06 14:25:00,70.93,70.97,70.88,70.91,41694.0,68.7539,68.7927,68.7055,68.7346,41694.0
2022-01-06 14:30:00,70.9,71.04,70.9,70.95,36582.0,68.7249,68.8606,68.7249,68.7733,36582.0
2022-01-06 14:35:00,70.99,71.04,70.88,71.0,15910.0,68.8121,68.8606,68.7055,68.8218,15910.0
2022-01-06 14:40:00,70.99,71.02,70.84,70.86,53187.0,68.8121,68.8412,68.6667,68.6861,53187.0
2022-01-06 14:45:00,70.88,70.95,70.86,70.88,42736.0,68.7055,68.7733,68.6861,68.7055,42736.0
2022-01-06 14:50:00,70.89,71.03,70.89,70.98,44475.0,68.7152,68.8509,68.7152,68.8024,44475.0
2022-01-06 14:55:00,70.97,71.01,70.9,70.93,29025.0,68.7927,68.8315,68.7249,68.7539,29025.0
2022-01-06 15:00:00,70.94,71.04,70.93,71.01,90040.0,68.7636,68.8606,68.7539,68.8315,90040.0
2022-01-06 15:05:00,71.0,71.05,70.98,71.02,62239.0,68.8218,68.8703,68.8024,68.8412,62239.0
2022-01-06 15:10:00,71.0,71.04,70.93,70.96,44145.0,68.8218,68.8606,68.7539,68.783,44145.0
2022-01-06 15:15:00,70.95,71.02,70.88,70.9,44325.0,68.7733,68.8412,68.7055,68.7249,44325.0
2022-01-06 15:20:00,70.91,70.93,70.84,70.89,25557.0,68.7346,68.7539,68.6667,68.7152,25557.0
2022-01-06 15:25:00,70.88,70.96,70.84,70.95,31335.0,68.7055,68.783,68.6667,68.7733,31335.0
2022-01-06 15:30:00,70.95,70.96,70.71,70.74,37348.0,68.7733,68.783,68.5407,68.5698,37348.0
2022-01-06 15:35:00,70.74,70.77,70.68,70.69,41751.0,68.5698,68.5989,68.5116,68.5213,41751.0
2022-01-06 15:40:00,70.69,70.75,70.53,70.75,64859.0,68.5213,68.5795,68.3662,68.5795,64859.0
2022-01-06 15:45:00,70.74,70.83,70.69,70.73,100202.0,68.5698,68.657,68.5213,68.5601,100202.0
2022-01-06 15:50:00,70.73,70.8,70.6,70.64,96197.0,68.5601,68.6279,68.4341,68.4728,96197.0
2022-01-06 15:55:00,70.65,70.66,70.51,70.6,214522.0,68.4825,68.4922,68.3468,68.4341,214522.0
2022-01-07 09:30:00,70.37,70.38,69.91,70.18,66186.0,68.2111,68.2208,67.7652,68.027,66186.0
2022-01-07 09:35:00,70.16,70.22,69.88,70.19,16527.0,68.0076,68.0657,67.7362,68.0366,16527.0
2022-01-07 09:40:00,70.19,70.47,70.05,70.47,12985.0,68.0366,68.3081,67.9009,68.3081,12985.0
2022-01-07 09:45:00,70.57,70.68,70.13,70.14,6804.0,68.405,68.5116,67.9785,67.9882,6804.0
2022-01-07 09:50:00,70.14,70.26,70.01,70.2,25239.0,67.9882,68.1045,67.8622,68.0463,25239.0
2022-01-07 09:55:00,70.2,70.43,70.15,70.31,13456.0,68.0463,68.2693,67.9979,68.153,13456.0
2022-01-07 10:00:00,70.3,70.41,70.14,70.26,32220.0,68.1433,68.2499,67.9882,68.1045,32220.0
2022-01-07 10:05:00,70.25,70.25,70.01,70.01,17218.0,68.0948,68.0948,67.8622,67.8622,17218.0
2022-01-07 10:10:00,70.03,70.05,69.67,69.9,74699.0,67.8816,67.9009,67.5326,67.7555,74699.0
2022-01-07 10:15:00,69.88,69.92,69.64,69.84,19185.0,67.7362,67.7749,67.5035,67.6974,19185.0
2022-01-07 10:20:00,69.84,69.92,69.7,69.8,9598.0,67.6974,67.7749,67.5617,67.6586,9598.0
2022-01-07 10:25:00,69.8,69.96,69.75,69.81,10180.0,67.6586,67.8137,67.6101,67.6683,10180.0
2022-01-07 10:30:00,69.8,70.0,69.78,69.92,10124.0,67.6586,67.8525,67.6392,67.7749,10124.0
2022-01-07 10:35:00,69.9,69.95,69.6,69.6,20236.0,67.7555,67.804,67.4647,67.4647,20236.0
2022-01-07 10:40:00,69.63,69.66,69.41,69.41,21377.0,67.4938,67.5229,67.2806,67.2806,21377.0
2022-01-07 10:45:00,69.43,69.55,69.32,69.35,36176.0,67.3,67.4163,67.1933,67.2224,36176.0
2022-01-07 10:50:00,69.32,69.4,68.94,69.28,29940.0,67.1933,67.2709,66.825,67.1546,29940.0
2022-01-07 10:55:00,69.22,69.61,69.1,69.37,19503.0,67.0964,67.4744,66.9801,67.2418,19503.0
2022-01-07 11:00:00,69.37,69.84,69.37,69.72,33282.0,67.2418,67.6974,67.2418,67.5811,33282.0
2022-01-07 11:05:00,69.76,70.26,69.72,70.15,82994.0,67.6198,68.1045,67.5811,67.9979,82994.0
2022-01-07 11:10:00,70.17,70.37,70.08,70.35,58945.0,68.0173,68.2111,67.93,68.1917,58945.0
2022-01-07 11:15:00,70.38,70.45,70.01,70.01,24218.0,68.2208,68.2887,67.8622,67.8622,24218.0
2022-01-07 11:20:00,70.1,70.3,70.04,70.29,15534.0,67.9494,68.1433,67.8912,68.1336,15534.0
2022-01-07 11:25:00,70.24,70.4,70.19,70.33,20827.0,68.0851,68.2402,68.0366,68.1724,20827.0
2022-01-07 11:30:00,70.33,70.43,70.23,70.31,21517.0,68.1724,68.2693,68.0754,68.153,21517.0
2022-01-07 11:35:00,70.31,70.41,70.18,70.29,14774.0,68.153,68.2499,68.027,68.1336,14774.0
2022-01-07 11:40:00,70.27,70.3,70.13,70.14,7481.0,68.1142,68.1433,67.9785,67.9882,7481.0
2022-01-07 11:45:00,70.17,70.39,70.13,70.39,11675.0,68.0173,68.2305,67.9785,68.2305,11675.0
2022-01-07 11:50:00,70.4,70.41,70.29,70.39,7504.0,68.2402,68.2499,68.1336,68.2305,7504.0
2022-01-07 11:55:00,70.36,70.36,70.18,70.26,11090.0,68.2014,68.2014,68.027,68.1045,11090.0
2022-01-07 12:00:00,70.3,70.32,70.17,70.21,8849.0,68.1433,68.1627,68.0173,68.056,8849.0
2022-01-07 12:05:00,70.24,70.27,70.16,70.17,9921.0,68.0851,68.1142,68.0076,68.0173,9921.0
2022-01-07 12:10:00,70.17,70.32,70.16,70.32,12754.0,68.0173,68.1627,68.0076,68.1627,12754.0
2022-01-07 12:15:00,70.34,70.4,70.21,70.21,6054.0,68.182,68.2402,68.056,68.056,6054.0
2022-01-07 12:20:00,70.2,70.2,70.13,70.16,7949.0,68.0463,68.0463,67.9785,68.0076,7949.0
2022-01-07 12:25:00,70.12,70.17,70.1,70.13,5311.0,67.9688,68.0173,67.9494,67.9785,5311.0
2022-01-07 12:30:00,70.13,70.13,70.0,70.08,22608.0,67.9785,67.9785,67.8525,67.93,22608.0
2022-01-07 12:35:00,70.07,70.15,70.02,70.08,21333.0,67.9203,67.9979,67.8719,67.93,21333.0
2022-01-07 12:40:00,70.08,70.19,70.03,70.03,7196.0,67.93,68.0366,67.8816,67.8816,7196.0
2022-01-07 12:45:00,70.02,70.17,70.01,70.09,9472.0,67.8719,68.0173,67.8622,67.9397,9472.0
2022-01-07 12:50:00,70.11,70.18,70.11,70.17,2817.0,67.9591,68.027,67.9591,68.0173,2817.0
2022-01-07 12:55:00,70.15,70.35,70.1,70.35,29481.0,67.9979,68.1917,67.9494,68.1917,29481.0
2022-01-07 13:00:00,70.29,70.42,70.27,70.31,10146.0,68.1336,68.2596,68.1142,68.153,10146.0
2022-01-07 13:05:00,70.31,70.36,70.27,70.29,6610.0,68.153,68.2014,68.1142,68.1336,6610.0
2022-01-07 13:10:00,70.29,70.33,70.21,70.23,4563.0,68.1336,68.1724,68.056,68.0754,4563.0
2022-01-07 13:15:00,70.27,70.28,70.18,70.23,7942.0,68.1142,68.1239,68.027,68.0754,7942.0
2022-01-07 13:20:00,70.25,70.26,70.15,70.17,6860.0,68.0948,68.1045,67.9979,68.0173,6860.0
2022-01-07 13:25:00,70.13,70.13,70.01,70.03,9006.0,67.9785,67.9785,67.8622,67.8816,9006.0
2022-01-07 13:30:00,70.03,70.11,70.02,70.09,6500.0,67.8816,67.9591,67.8719,67.9397,6500.0
2022-01-07 13:35:00,70.1,70.11,69.97,69.98,8432.0,67.9494,67.9591,67.8234,67.8331,8432.0
2022-01-07 13:40:00,69.99,70.03,69.93,69.96,10634.0,67.8428,67.8816,67.7846,67.8137,10634.0
2022-01-07 13:45:00,69.97,69.98,69.91,69.98,3254.0,67.8234,67.8331,67.7652,67.8331,3254.0
2022-01-07 13:50:00,69.93,69.95,69.84,69.95,11004.0,67.7846,67.804,67.6974,67.804,11004.0
2022-01-07 13:55:00,69.94,70.01,69.93,69.93,6829.0,67.7943,67.8622,67.7846,67.7846,6829.0
2022-01-07 14:00:00,69.96,69.99,69.9,69.95,9507.0,67.8137,67.8428,67.7555,67.804,9507.0
2022-01-07 14:05:00,69.95,69.99,69.85,69.91,10604.0,67.804,67.8428,67.7071,67.7652,10604.0
2022-01-07 14:10:00,69.93,69.96,69.87,69.9,7570.0,67.7846,67.8137,67.7265,67.7555,7570.0
2022-01-07 14:15:00,69.95,70.03,69.94,69.94,8207.0,67.804,67.8816,67.7943,67.7943,8207.0
2022-01-07 14:20:00,69.91,69.92,69.78,69.81,13330.0,67.7652,67.7749,67.6392,67.6683,13330.0
2022-01-07 14:25:00,69.78,69.79,69.7,69.79,5862.0,67.6392,67.6489,67.5617,67.6489,5862.0
2022-01-07 14:30:00,69.8,69.81,69.76,69.78,4944.0,67.6586,67.6683,67.6198,67.6392,4944.0
2022-01-07 14:35:00,69.8,69.93,69.77,69.9,8985.0,67.6586,67.7846,67.6295,67.7555,8985.0
2022-01-07 14:40:00,69.9,69.94,69.8,69.88,8819.0,67.7555,67.7943,67.6586,67.7362,8819.0
2022-01-07 14:45:00,69.9,69.93,69.83,69.84,12664.0,67.7555,67.7846,67.6877,67.6974,12664.0
2022-01-07 14:50:00,69.84,69.93,69.84,69.89,11083.0,67.6974,67.7846,67.6974,67.7458,11083.0
2022-01-07 14:55:00,69.89,69.91,69.77,69.84,11373.0,67.7458,67.7652,67.6295,67.6974,11373.0
2022-01-07 15:00:00,69.87,69.87,69.72,69.75,18300.0,67.7265,67.7265,67.5811,67.6101,18300.0
2022-01-07 15:05:00,69.75,69.81,69.71,69.72,20907.0,67.6101,67.6683,67.5714,67.5811,20907.0
2022-01-07 15:10:00,69.71,69.74,69.63,69.66,9019.0,67.5714,67.6005,67.4938,67.5229,9019.0
2022-01-07 15:15:00,69.66,69.82,69.66,69.79,16901.0,67.5229,67.678,67.5229,67.6489,16901.0
2022-01-07 15:20:00,69.79,69.88,69.79,69.86,19735.0,67.6489,67.7362,67.6489,67.7168,19735.0
2022-01-07 15:25:00,69.84,69.85,69.75,69.77,16872.0,67.6974,67.7071,67.6101,67.6295,16872.0
2022-01-07 15:30:00,69.78,69.83,69.67,69.71,21243.0,67.6392,67.6877,67.5326,67.5714,21243.0
2022-01-07 15:35:00,69.71,69.86,69.71,69.83,30392.0,67.5714,67.7168,67.5714,67.6877,30392.0
2022-01-07 15:40:00,69.82,69.86,69.74,69.75,32851.0,67.678,67.7168,67.6005,67.6101,32851.0
2022-01-07 15:45:00,69.73,69.75,69.46,69.46,37794.0,67.5908,67.6101,67.329,67.329,37794.0
2022-01-07 15:50:00,69.44,69.58,69.35,69.41,55700.0,67.3097,67.4454,67.2224,67.2806,55700.0
2022-01-07 15:55:00,69.42,69.51,69.22,69.48,203054.0,67.2903,67.3775,67.0964,67.3484,203054.0
2022-01-10 09:30:00,69.55,69.55,68.6,68.6,96250.0,67.4163,67.4163,66.4954,66.4954,96250.0
2022-01-10 09:35:00,68.59,68.6,68.26,68.35,33225.0,66.4857,66.4954,66.1659,66.2531,33225.0
2022-01-10 09:40:00,68.42,68.53,68.31,68.47,14804.0,66.3209,66.4276,66.2143,66.3694,14804.0
2022-01-10 09:45:00,68.37,68.37,67.95,68.04,20301.0,66.2725,66.2725,65.8654,65.9526,20301.0
2022-01-10 09:50:00,68.18,68.25,67.7,67.7,23465.0,66.0883,66.1562,65.623,65.623,23465.0
2022-01-10 09:55:00,67.79,67.79,67.53,67.64,49371.0,65.7103,65.7103,65.4583,65.5649,49371.0
2022-01-10 10:00:00,67.6,67.62,67.42,67.46,35261.0,65.5261,65.5455,65.3516,65.3904,35261.0
2022-01-10 10:05:00,67.48,67.68,67.22,67.5,54059.0,65.4098,65.6036,65.1578,65.4292,54059.0
2022-01-10 10:10:00,67.45,67.56,67.2,67.27,31914.0,65.3807,65.4873,65.1384,65.2062,31914.0
2022-01-10 10:15:00,67.29,67.63,67.27,67.46,35887.0,65.2256,65.5552,65.2062,65.3904,35887.0
2022-01-10 10:20:00,67.48,67.79,67.48,67.72,42451.0,65.4098,65.7103,65.4098,65.6424,42451.0
2022-01-10 10:25:00,67.74,67.79,67.64,67.67,46540.0,65.6618,65.7103,65.5649,65.594,46540.0
2022-01-10 10:30:00,67.64,67.91,67.53,67.7,43010.0,65.5649,65.8266,65.4583,65.623,43010.0
2022-01-10 10:35:00,67.72,67.86,67.69,67.69,16816.0,65.6424,65.7781,65.6133,65.6133,16816.0
2022-01-10 10:40:00,67.73,67.77,67.54,67.69,13787.0,65.6521,65.6909,65.4679,65.6133,13787.0
2022-01-10 10:45:00,67.7,67.75,67.36,67.41,18826.0,65.623,65.6715,65.2935,65.3419,18826.0
2022-01-10 10:50:00,67.39,67.75,67.29,67.72,19401.0,65.3225,65.6715,65.2256,65.6424,19401.0
2022-01-10 10:55:00,67.69,67.78,67.43,67.71,15227.0,65.6133,65.7006,65.3613,65.6327,15227.0
2022-01-10 11:00:00,67.65,67.74,67.57,67.7,14115.0,65.5746,65.6618,65.497,65.623,14115.0
2022-01-10 11:05:00,67.74,68.08,67.69,68.06,19947.0,65.6618,65.9914,65.6133,65.972,19947.0
2022-01-10 11:10:00,68.06,68.51,68.03,68.48,16119.0,65.972,66.4082,65.9429,66.3791,16119.0
2022-01-10 11:15:00,68.5,68.52,68.37,68.39,12945.0,66.3985,66.4179,66.2725,66.2919,12945.0
2022-01-10 11:20:00,68.37,68.45,68.3,68.36,41232.0,66.2725,66.35,66.2046,66.2628,41232.0
2022-01-10 11:25:00,68.37,68.63,68.31,68.47,31099.0,66.2725,66.5245,66.2143,66.3694,31099.0
2022-01-10 11:30:00,68.44,68.44,68.31,68.36,10849.0,66.3403,66.3403,66.2143,66.2628,10849.0
2022-01-10 11:35:00,68.35,68.35,68.04,68.06,18482.0,66.2531,66.2531,65.9526,65.972,18482.0
2022-01-10 11:40:00,68.11,68.11,67.68,67.78,35185.0,66.0205,66.0205,65.6036,65.7006,35185.0
2022-01-10 11:45:00,67.8,67.9,67.66,67.79,25145.0,65.72,65.8169,65.5843,65.7103,25145.0
2022-01-10 11:50:00,67.76,67.8,67.57,67.57,19221.0,65.6812,65.72,65.497,65.497,19221.0
2022-01-10 11:55:00,67.54,67.74,67.47,67.73,26386.0,65.4679,65.6618,65.4001,65.6521,26386.0
2022-01-10 12:00:00,67.72,67.82,67.68,67.73,17615.0,65.6424,65.7394,65.6036,65.6521,17615.0
2022-01-10 12:05:00,67.7,67.89,67.67,67.78,13829.0,65.623,65.8072,65.594,65.7006,13829.0
2022-01-10 12:10:00,67.81,68.0,67.78,67.86,20128.0,65.7297,65.9138,65.7006,65.7781,20128.0
2022-01-10 12:15:00,67.87,67.9,67.68,67.76,60433.0,65.7878,65.8169,65.6036,65.6812,60433.0
2022-01-10 12:20:00,67.79,67.89,67.77,67.84,7449.0,65.7103,65.8072,65.6909,65.7587,7449.0
2022-01-10 12:25:00,67.85,67.88,67.65,67.71,11966.0,65.7684,65.7975,65.5746,65.6327,11966.0
2022-01-10 12:30:00,67.7,67.7,67.57,67.6,11642.0,65.623,65.623,65.497,65.5261,11642.0
2022-01-10 12:35:00,67.59,67.66,67.55,67.62,12254.0,65.5164,65.5843,65.4776,65.5455,12254.0
2022-01-10 12:40:00,67.62,67.76,67.59,67.62,13584.0,65.5455,65.6812,65.5164,65.5455,13584.0
2022-01-10 12:45:00,67.64,67.83,67.63,67.74,13498.0,65.5649,65.749,65.5552,65.6618,13498.0
2022-01-10 12:50:00,67.76,68.16,67.73,68.05,10625.0,65.6812,66.0689,65.6521,65.9623,10625.0
2022-01-10 12:55:00,68.05,68.06,67.88,67.93,13254.0,65.9623,65.972,65.7975,65.846,13254.0
2022-01-10 13:00:00,67.99,68.08,67.94,67.94,10289.0,65.9041,65.9914,65.8557,65.8557,10289.0
2022-01-10 13:05:00,67.95,68.14,67.94,68.04,10827.0,65.8654,66.0495,65.8557,65.9526,10827.0
2022-01-10 13:10:00,68.01,68.14,67.99,68.01,27851.0,65.9235,66.0495,65.9041,65.9235,27851.0
2022-01-10 13:15:00,68.03,68.14,68.0,68.01,12648.0,65.9429,66.0495,65.9138,65.9235,12648.0
2022-01-10 13:20:00,68.03,68.31,67.97,68.26,14366.0,65.9429,66.2143,65.8848,66.1659,14366.0
2022-01-10 13:25:00,68.26,68.4,68.25,68.26,32725.0,66.1659,66.3016,66.1562,66.1659,32725.0
2022-01-10 13:30:00,68.26,68.37,68.2,68.21,9189.0,66.1659,66.2725,66.1077,66.1174,9189.0
2022-01-10 13:35:00,68.27,68.3,68.2,68.25,10170.0,66.1755,66.2046,66.1077,66.1562,10170.0
2022-01-10 13:40:00,68.27,68.42,68.27,68.39,10494.0,66.1755,66.3209,66.1755,66.2919,10494.0
2022-01-10 13:45:00,68.35,68.36,68.24,68.34,7847.0,66.2531,66.2628,66.1465,66.2434,7847.0
2022-01-10 13:50:00,68.36,68.53,68.34,68.45,13588.0,66.2628,66.4276,66.2434,66.35,13588.0
2022-01-10 13:55:00,68.46,68.57,68.4,68.57,27698.0,66.3597,66.4663,66.3016,66.4663,27698.0
2022-01-10 14:00:00,68.55,68.67,68.54,68.62,34327.0,66.447,66.5633,66.4373,66.5148,34327.0
2022-01-10 14:05:00,68.62,68.74,68.5,68.71,34434.0,66.5148,66.6311,66.3985,66.6021,34434.0
2022-01-10 14:10:00,68.7,68.73,68.63,68.73,10194.0,66.5924,66.6214,66.5245,66.6214,10194.0
2022-01-10 14:15:00,68.69,68.88,68.68,68.75,12005.0,66.5827,66.7668,66.573,66.6408,12005.0
2022-01-10 14:20:00,68.76,68.92,68.75,68.88,22852.0,66.6505,66.8056,66.6408,66.7668,22852.0
2022-01-10 14:25:00,68.92,69.02,68.88,69.02,7679.0,66.8056,66.9025,66.7668,66.9025,7679.0
2022-01-10 14:30:00,69.04,69.1,68.96,69.08,13613.0,66.9219,66.9801,66.8444,66.9607,13613.0
2022-01-10 14:35:00,69.08,69.28,69.08,69.23,34529.0,66.9607,67.1546,66.9607,67.1061,34529.0
2022-01-10 14:40:00,69.25,69.36,69.23,69.23,41677.0,67.1255,67.2321,67.1061,67.1061,41677.0
2022-01-10 14:45:00,69.27,69.34,69.12,69.16,30385.0,67.1449,67.2127,66.9995,67.0382,30385.0
2022-01-10 14:50:00,69.17,69.18,69.05,69.1,18472.0,67.0479,67.0576,66.9316,66.9801,18472.0
2022-01-10 14:55:00,69.13,69.23,69.08,69.16,16480.0,67.0092,67.1061,66.9607,67.0382,16480.0
2022-01-10 15:00:00,69.15,69.23,69.04,69.06,26674.0,67.0286,67.1061,66.9219,66.9413,26674.0
2022-01-10 15:05:00,69.07,69.12,68.97,69.04,24776.0,66.951,66.9995,66.8541,66.9219,24776.0
2022-01-10 15:10:00,69.04,69.11,68.86,68.86,13325.0,66.9219,66.9898,66.7474,66.7474,13325.0
2022-01-10 15:15:00,68.88,68.9,68.61,68.62,43227.0,66.7668,66.7862,66.5051,66.5148,43227.0
2022-01-10 15:20:00,68.58,68.8,68.58,68.8,24150.0,66.476,66.6893,66.476,66.6893,24150.0
2022-01-10 15:25:00,68.78,68.83,68.74,68.78,20349.0,66.6699,66.7184,66.6311,66.6699,20349.0
2022-01-10 15:30:00,68.76,68.97,68.69,68.85,37245.0,66.6505,66.8541,66.5827,66.7378,37245.0
2022-01-10 15:35:00,68.86,68.94,68.8,68.82,21375.0,66.7474,66.825,66.6893,66.7087,21375.0
2022-01-10 15:40:00,68.82,68.92,68.75,68.84,20924.0,66.7087,66.8056,66.6408,66.7281,20924.0
2022-01-10 15:45:00,68.83,69.02,68.83,69.01,31105.0,66.7184,66.9025,66.7184,66.8928,31105.0
2022-01-10 15:50:00,68.99,69.12,68.99,69.05,35849.0,66.8735,66.9995,66.8735,66.9316,35849.0
2022-01-10 15:55:00,69.05,69.35,69.05,69.3,129760.0,66.9316,67.2224,66.9316,67.174,129760.0
2022-01-11 09:30:00,69.66,69.99,69.41,69.62,67666.0,67.5229,67.8428,67.2806,67.4841,67666.0
2022-01-11 09:35:00,69.53,69.93,69.46,69.55,16170.0,67.3969,67.7846,67.329,67.4163,16170.0
2022-01-11 09:40:00,69.44,69.53,69.24,69.53,15935.0,67.3097,67.3969,67.1158,67.3969,15935.0
2022-01-11 09:45:00,69.53,69.71,69.38,69.49,12262.0,67.3969,67.5714,67.2515,67.3581,12262.0
2022-01-11 09:50:00,69.4,69.93,69.4,69.48,16358.0,67.2709,67.7846,67.2709,67.3484,16358.0
2022-01-11 09:55:00,69.55,69.96,69.49,69.79,13569.0,67.4163,67.8137,67.3581,67.6489,13569.0
2022-01-11 10:00:00,69.78,70.16,69.72,70.13,53683.0,67.6392,68.0076,67.5811,67.9785,53683.0
2022-01-11 10:05:00,70.09,70.14,69.84,69.92,125030.0,67.9397,67.9882,67.6974,67.7749,125030.0
2022-01-11 10:10:00,69.87,70.07,69.77,69.78,53051.0,67.7265,67.9203,67.6295,67.6392,53051.0
2022-01-11 10:15:00,69.79,69.97,69.69,69.79,51905.0,67.6489,67.8234,67.552,67.6489,51905.0
2022-01-11 10:20:00,69.76,69.88,69.64,69.64,20825.0,67.6198,67.7362,67.5035,67.5035,20825.0
2022-01-11 10:25:00,69.62,69.97,69.59,69.89,34500.0,67.4841,67.8234,67.4551,67.7458,34500.0
2022-01-11 10:30:00,69.91,70.05,69.63,69.66,45140.0,67.7652,67.9009,67.4938,67.5229,45140.0
2022-01-11 10:35:00,69.66,69.67,69.42,69.49,45751.0,67.5229,67.5326,67.2903,67.3581,45751.0
2022-01-11 10:40:00,69.49,69.69,69.33,69.52,32065.0,67.3581,67.552,67.203,67.3872,32065.0
2022-01-11 10:45:00,69.55,69.77,69.34,69.36,14426.0,67.4163,67.6295,67.2127,67.2321,14426.0
2022-01-11 10:50:00,69.34,69.59,69.27,69.51,13970.0,67.2127,67.4551,67.1449,67.3775,13970.0
2022-01-11 10:55:00,69.53,69.72,69.52,69.66,19655.0,67.3969,67.5811,67.3872,67.5229,19655.0
2022-01-11 11:00:00,69.66,69.85,69.63,69.73,20344.0,67.5229,67.7071,67.4938,67.5908,20344.0
2022-01-11 11:05:00,69.73,69.85,69.7,69.72,22972.0,67.5908,67.7071,67.5617,67.5811,22972.0
2022-01-11 11:10:00,69.74,69.93,69.74,69.93,20839.0,67.6005,67.7846,67.6005,67.7846,20839.0
2022-01-11 11:15:00,69.95,70.0,69.88,69.94,52986.0,67.804,67.8525,67.7362,67.7943,52986.0
2022-01-11 11:20:00,69.94,70.13,69.9,70.04,176786.0,67.7943,67.9785,67.7555,67.8912,176786.0
2022-01-11 11:25:00,70.06,70.14,69.96,70.14,29487.0,67.9106,67.9882,67.8137,67.9882,29487.0
2022-01-11 11:30:00,70.11,70.19,70.0,70.1,22421.0,67.9591,68.0366,67.8525,67.9494,22421.0
2022-01-11 11:35:00,70.08,70.12,69.99,70.07,46820.0,67.93,67.9688,67.8428,67.9203,46820.0
2022-01-11 11:40:00,70.07,70.37,70.05,70.27,39134.0,67.9203,68.2111,67.9009,68.1142,39134.0
2022-01-11 11:45:00,70.28,70.31,70.04,70.13,15048.0,68.1239,68.153,67.8912,67.9785,15048.0
2022-01-11 11:50:00,70.14,70.19,70.02,70.17,14874.0,67.9882,68.0366,67.8719,68.0173,14874.0
2022-01-11 11:55:00,70.16,70.39,70.09,70.38,23782.0,68.0076,68.2305,67.9397,68.2208,23782.0
2022-01-11 12:00:00,70.38,70.41,70.01,70.01,81094.0,68.2208,68.2499,67.8622,67.8622,81094.0
2022-01-11 12:05:00,70.02,70.27,70.02,70.23,21530.0,67.8719,68.1142,67.8719,68.0754,21530.0
2022-01-11 12:10:00,70.25,70.45,70.22,70.3,35219.0,68.0948,68.2887,68.0657,68.1433,35219.0
2022-01-11 12:15:00,70.32,70.39,70.23,70.28,8982.0,68.1627,68.2305,68.0754,68.1239,8982.0
2022-01-11 12:20:00,70.32,70.36,70.25,70.31,8305.0,68.1627,68.2014,68.0948,68.153,8305.0
2022-01-11 12:25:00,70.32,70.34,70.22,70.26,13813.0,68.1627,68.182,68.0657,68.1045,13813.0
2022-01-11 12:30:00,70.25,70.3,70.22,70.26,4635.0,68.0948,68.1433,68.0657,68.1045,4635.0
2022-01-11 12:35:00,70.25,70.41,70.25,70.37,16540.0,68.0948,68.2499,68.0948,68.2111,16540.0
2022-01-11 12:40:00,70.36,70.48,70.36,70.43,6724.0,68.2014,68.3177,68.2014,68.2693,6724.0
2022-01-11 12:45:00,70.42,70.45,70.36,70.39,8870.0,68.2596,68.2887,68.2014,68.2305,8870.0
2022-01-11 12:50:00,70.4,70.53,70.39,70.53,4299.0,68.2402,68.3662,68.2305,68.3662,4299.0
2022-01-11 12:55:00,70.53,70.74,70.48,70.74,9931.0,68.3662,68.5698,68.3177,68.5698,9931.0
2022-01-11 13:00:00,70.73,70.81,70.61,70.77,12108.0,68.5601,68.6376,68.4438,68.5989,12108.0
2022-01-11 13:05:00,70.77,70.82,70.66,70.82,6410.0,68.5989,68.6473,68.4922,68.6473,6410.0
2022-01-11 13:10:00,70.82,71.16,70.82,71.12,27120.0,68.6473,68.9769,68.6473,68.9381,27120.0
2022-01-11 13:15:00,71.09,71.12,70.96,70.98,16081.0,68.909,68.9381,68.783,68.8024,16081.0
2022-01-11 13:20:00,70.97,71.04,70.9,70.99,47775.0,68.7927,68.8606,68.7249,68.8121,47775.0
2022-01-11 13:25:00,70.97,71.08,70.91,71.02,19488.0,68.7927,68.8993,68.7346,68.8412,19488.0
2022-01-11 13:30:00,71.03,71.16,71.01,71.1,16497.0,68.8509,68.9769,68.8315,68.9187,16497.0
2022-01-11 13:35:00,71.1,71.28,71.09,71.24,16907.0,68.9187,69.0932,68.909,69.0544,16907.0
2022-01-11 13:40:00,71.26,71.41,71.26,71.38,15554.0,69.0738,69.2192,69.0738,69.1901,15554.0
2022-01-11 13:45:00,71.38,71.52,71.33,71.5,30871.0,69.1901,69.3258,69.1417,69.3065,30871.0
2022-01-11 13:50:00,71.5,71.51,71.36,71.43,16866.0,69.3065,69.3161,69.1708,69.2386,16866.0
2022-01-11 13:55:00,71.39,71.45,71.36,71.43,6042.0,69.1998,69.258,69.1708,69.2386,6042.0
2022-01-11 14:00:00,71.44,71.48,71.4,71.4,8938.0,69.2483,69.2871,69.2095,69.2095,8938.0
2022-01-11 14:05:00,71.42,71.43,71.29,71.31,7658.0,69.2289,69.2386,69.1029,69.1223,7658.0
2022-01-11 14:10:00,71.25,71.34,71.22,71.34,6995.0,69.0641,69.1514,69.035,69.1514,6995.0
2022-01-11 14:15:00,71.35,71.39,71.3,71.35,7044.0,69.1611,69.1998,69.1126,69.1611,7044.0
2022-01-11 14:20:00,71.35,71.35,71.19,71.19,10547.0,69.1611,69.1611,69.006,69.006,10547.0
2022-01-11 14:25:00,71.19,71.23,71.05,71.23,10913.0,69.006,69.0447,68.8703,69.0447,10913.0
2022-01-11 14:30:00,71.21,71.21,71.05,71.09,13235.0,69.0254,69.0254,68.8703,68.909,13235.0
2022-01-11 14:35:00,71.09,71.33,71.07,71.33,17694.0,68.909,69.1417,68.8896,69.1417,17694.0
2022-01-11 14:40:00,71.34,71.53,71.32,71.53,26135.0,69.1514,69.3355,69.132,69.3355,26135.0
2022-01-11 14:45:00,71.53,71.6,71.49,71.6,12497.0,69.3355,69.4034,69.2968,69.4034,12497.0
2022-01-11 14:50:00,71.61,71.73,71.57,71.71,21498.0,69.4131,69.5294,69.3743,69.51,21498.0
2022-01-11 14:55:00,71.7,71.75,71.6,71.62,17184.0,69.5003,69.5488,69.4034,69.4228,17184.0
2022-01-11 15:00:00,71.62,71.74,71.61,71.73,10044.0,69.4228,69.5391,69.4131,69.5294,10044.0
2022-01-11 15:05:00,71.74,71.8,71.7,71.75,10961.0,69.5391,69.5973,69.5003,69.5488,10961.0
2022-01-11 15:10:00,71.73,71.76,71.65,71.73,65971.0,69.5294,69.5585,69.4519,69.5294,65971.0
2022-01-11 15:15:00,71.73,71.88,71.72,71.86,27498.0,69.5294,69.6748,69.5197,69.6554,27498.0
2022-01-11 15:20:00,71.87,71.98,71.81,71.82,24880.0,69.6651,69.7717,69.6069,69.6166,24880.0
2022-01-11 15:25:00,71.84,71.86,71.78,71.79,14230.0,69.636,69.6554,69.5779,69.5876,14230.0
2022-01-11 15:30:00,71.81,71.87,71.74,71.74,16491.0,69.6069,69.6651,69.5391,69.5391,16491.0
2022-01-11 15:35:00,71.72,71.91,71.72,71.87,22653.0,69.5197,69.7039,69.5197,69.6651,22653.0
2022-01-11 15:40:00,71.86,71.92,71.78,71.86,40501.0,69.6554,69.7136,69.5779,69.6554,40501.0
2022-01-11 15:45:00,71.87,71.87,71.66,71.69,51404.0,69.6651,69.6651,69.4615,69.4906,51404.0
2022-01-11 15:50:00,71.69,71.69,71.56,71.63,41140.0,69.4906,69.4906,69.3646,69.4325,41140.0
2022-01-11 15:55:00,71.63,71.82,71.63,71.68,128606.0,69.4325,69.6166,69.4325,69.4809,128606.0
2022-01-12 09:30:00,72.1,73.1,72.1,72.86,62089.0,69.888,70.8574,69.888,70.6247,62089.0
2022-01-12 09:35:00,72.86,72.94,72.52,72.79,23579.0,70.6247,70.7023,70.2952,70.5569,23579.0
2022-01-12 09:40:00,72.79,72.86,72.57,72.65,19994.0,70.5569,70.6247,70.3436,70.4212,19994.0
2022-01-12 09:45:00,72.58,72.73,72.44,72.66,30024.0,70.3533,70.4987,70.2176,70.4309,30024.0
2022-01-12 09:50:00,72.66,72.75,72.39,72.48,29397.0,70.4309,70.5181,70.1692,70.2564,29397.0
2022-01-12 09:55:00,72.48,72.56,72.3,72.44,22961.0,70.2564,70.3339,70.0819,70.2176,22961.0
2022-01-12 10:00:00,72.44,72.5,72.07,72.1,17623.0,70.2176,70.2758,69.859,69.888,17623.0
2022-01-12 10:05:00,72.1,72.42,71.99,72.37,29661.0,69.888,70.1982,69.7814,70.1498,29661.0
2022-01-12 10:10:00,72.38,72.54,72.34,72.43,21807.0,70.1595,70.3146,70.1207,70.2079,21807.0
2022-01-12 10:15:00,72.43,72.54,72.24,72.51,21426.0,70.2079,70.3146,70.0238,70.2855,21426.0
2022-01-12 10:20:00,72.54,72.55,72.22,72.31,12309.0,70.3146,70.3242,70.0044,70.0916,12309.0
2022-01-12 10:25:00,72.27,72.29,72.08,72.14,10359.0,70.0528,70.0722,69.8687,69.9268,10359.0
2022-01-12 10:30:00,72.1,72.11,71.94,72.0,9637.0,69.888,69.8977,69.733,69.7911,9637.0
2022-01-12 10:35:00,71.95,71.96,71.56,71.57,16605.0,69.7427,69.7523,69.3646,69.3743,16605.0
2022-01-12 10:40:00,71.57,71.66,71.23,71.51,22397.0,69.3743,69.4615,69.0447,69.3161,22397.0
2022-01-12 10:45:00,71.47,71.67,71.47,71.52,39945.0,69.2774,69.4712,69.2774,69.3258,39945.0
2022-01-12 10:50:00,71.54,71.57,71.23,71.29,9824.0,69.3452,69.3743,69.0447,69.1029,9824.0
2022-01-12 10:55:00,71.29,71.36,71.16,71.19,12401.0,69.1029,69.1708,68.9769,69.006,12401.0
2022-01-12 11:00:00,71.24,71.45,71.12,71.27,13301.0,69.0544,69.258,68.9381,69.0835,13301.0
2022-01-12 11:05:00,71.26,71.26,70.8,71.04,13273.0,69.0738,69.0738,68.6279,68.8606,13273.0
2022-01-12 11:10:00,71.11,71.15,70.92,71.0,14460.0,68.9284,68.9672,68.7443,68.8218,14460.0
2022-01-12 11:15:00,70.97,71.06,70.87,71.05,16591.0,68.7927,68.88,68.6958,68.8703,16591.0
2022-01-12 11:20:00,71.04,71.34,71.0,71.34,5302.0,68.8606,69.1514,68.8218,69.1514,5302.0
2022-01-12 11:25:00,71.33,71.6,71.32,71.57,15945.0,69.1417,69.4034,69.132,69.3743,15945.0
2022-01-12 11:30:00,71.57,71.85,71.57,71.8,11679.0,69.3743,69.6457,69.3743,69.5973,11679.0
2022-01-12 11:35:00,71.83,71.85,71.71,71.76,13077.0,69.6263,69.6457,69.51,69.5585,13077.0
2022-01-12 11:40:00,71.77,71.88,71.69,71.7,18921.0,69.5682,69.6748,69.4906,69.5003,18921.0
2022-01-12 11:45:00,71.67,71.81,71.64,71.7,15756.0,69.4712,69.6069,69.4422,69.5003,15756.0
2022-01-12 11:50:00,71.71,71.83,71.63,71.73,30608.0,69.51,69.6263,69.4325,69.5294,30608.0
2022-01-12 11:55:00,71.72,71.82,71.61,71.82,41859.0,69.5197,69.6166,69.4131,69.6166,41859.0
2022-01-12 12:00:00,71.82,71.82,71.67,71.72,17462.0,69.6166,69.6166,69.4712,69.5197,17462.0
2022-01-12 12:05:00,71.72,71.92,71.58,71.89,22615.0,69.5197,69.7136,69.384,69.6845,22615.0
2022-01-12 12:10:00,71.91,71.94,71.67,71.84,9205.0,69.7039,69.733,69.4712,69.636,9205.0
2022-01-12 12:15:00,71.87,71.9,71.74,71.79,15522.0,69.6651,69.6942,69.5391,69.5876,15522.0
2022-01-12 12:20:00,71.79,71.82,71.67,71.76,11637.0,69.5876,69.6166,69.4712,69.5585,11637.0
2022-01-12 12:25:00,71.78,71.84,71.73,71.84,10357.0,69.5779,69.636,69.5294,69.636,10357.0
2022-01-12 12:30:00,71.82,71.9,71.81,71.85,9718.0,69.6166,69.6942,69.6069,69.6457,9718.0
2022-01-12 12:35:00,71.85,72.07,71.84,71.97,63099.0,69.6457,69.859,69.636,69.762,63099.0
2022-01-12 12:40:00,71.97,72.06,71.94,71.99,17046.0,69.762,69.8493,69.733,69.7814,17046.0
2022-01-12 12:45:00,71.99,72.14,71.9,72.11,16655.0,69.7814,69.9268,69.6942,69.8977,16655.0
2022-01-12 12:50:00,72.13,72.25,72.07,72.19,20963.0,69.9171,70.0334,69.859,69.9753,20963.0
2022-01-12 12:55:00,72.19,72.41,72.19,72.33,25816.0,69.9753,70.1885,69.9753,70.111,25816.0
2022-01-12 13:00:00,72.34,72.38,72.22,72.38,10791.0,70.1207,70.1595,70.0044,70.1595,10791.0
2022-01-12 13:05:00,72.4,72.48,72.28,72.34,13925.0,70.1788,70.2564,70.0625,70.1207,13925.0
2022-01-12 13:10:00,72.34,72.43,72.18,72.19,12770.0,70.1207,70.2079,69.9656,69.9753,12770.0
2022-01-12 13:15:00,72.19,72.19,72.01,72.11,8143.0,69.9753,69.9753,69.8008,69.8977,8143.0
2022-01-12 13:20:00,72.1,72.13,72.07,72.07,8498.0,69.888,69.9171,69.859,69.859,8498.0
2022-01-12 13:25:00,72.07,72.16,72.01,72.06,9347.0,69.859,69.9462,69.8008,69.8493,9347.0
2022-01-12 13:30:00,72.06,72.23,72.01,72.16,15667.0,69.8493,70.0141,69.8008,69.9462,15667.0
2022-01-12 13:35:00,72.12,72.15,72.05,72.13,24700.0,69.9074,69.9365,69.8396,69.9171,24700.0
2022-01-12 13:40:00,72.14,72.3,72.13,72.16,51861.0,69.9268,70.0819,69.9171,69.9462,51861.0
2022-01-12 13:45:00,72.15,72.38,72.13,72.28,6783.0,69.9365,70.1595,69.9171,70.0625,6783.0
2022-01-12 13:50:00,72.27,72.27,72.15,72.19,9247.0,70.0528,70.0528,69.9365,69.9753,9247.0
2022-01-12 13:55:00,72.23,72.33,72.19,72.28,10361.0,70.0141,70.111,69.9753,70.0625,10361.0
2022-01-12 14:00:00,72.28,72.28,72.05,72.11,18325.0,70.0625,70.0625,69.8396,69.8977,18325.0
2022-01-12 14:05:00,72.09,72.19,72.06,72.14,11066.0,69.8784,69.9753,69.8493,69.9268,11066.0
2022-01-12 14:10:00,72.14,72.2,72.06,72.17,8888.0,69.9268,69.985,69.8493,69.9559,8888.0
2022-01-12 14:15:00,72.17,72.25,72.14,72.23,9161.0,69.9559,70.0334,69.9268,70.0141,9161.0
2022-01-12 14:20:00,72.2,72.3,72.18,72.27,8369.0,69.985,70.0819,69.9656,70.0528,8369.0
2022-01-12 14:25:00,72.26,72.34,72.25,72.31,10247.0,70.0431,70.1207,70.0334,70.0916,10247.0
2022-01-12 14:30:00,72.31,72.31,72.18,72.23,19793.0,70.0916,70.0916,69.9656,70.0141,19793.0
2022-01-12 14:35:00,72.23,72.29,72.18,72.28,8414.0,70.0141,70.0722,69.9656,70.0625,8414.0
2022-01-12 14:40:00,72.27,72.27,72.14,72.19,15993.0,70.0528,70.0528,69.9268,69.9753,15993.0
2022-01-12 14:45:00,72.21,72.22,72.06,72.12,21791.0,69.9947,70.0044,69.8493,69.9074,21791.0
2022-01-12 14:50:00,72.12,72.24,72.12,72.19,27763.0,69.9074,70.0238,69.9074,69.9753,27763.0
2022-01-12 14:55:00,72.2,72.23,72.17,72.17,12578.0,69.985,70.0141,69.9559,69.9559,12578.0
2022-01-12 15:00:00,72.17,72.18,71.98,72.0,8281.0,69.9559,69.9656,69.7717,69.7911,8281.0
2022-01-12 15:05:00,72.0,72.03,71.94,71.98,8068.0,69.7911,69.8202,69.733,69.7717,8068.0
2022-01-12 15:10:00,71.99,72.08,71.98,72.08,11393.0,69.7814,69.8687,69.7717,69.8687,11393.0
2022-01-12 15:15:00,72.09,72.15,72.0,72.05,14085.0,69.8784,69.9365,69.7911,69.8396,14085.0
2022-01-12 15:20:00,72.06,72.09,72.03,72.06,10150.0,69.8493,69.8784,69.8202,69.8493,10150.0
2022-01-12 15:25:00,72.06,72.07,71.97,72.06,10280.0,69.8493,69.859,69.762,69.8493,10280.0
2022-01-12 15:30:00,72.05,72.13,72.0,72.03,18541.0,69.8396,69.9171,69.7911,69.8202,18541.0
2022-01-12 15:35:00,72.03,72.07,71.93,72.01,31229.0,69.8202,69.859,69.7233,69.8008,31229.0
2022-01-12 15:40:00,72.03,72.11,71.98,72.09,24932.0,69.8202,69.8977,69.7717,69.8784,24932.0
2022-01-12 15:45:00,72.09,72.18,71.99,72.01,54287.0,69.8784,69.9656,69.7814,69.8008,54287.0
2022-01-12 15:50:00,72.03,72.13,72.02,72.08,53074.0,69.8202,69.9171,69.8105,69.8687,53074.0
2022-01-12 15:55:00,72.07,72.18,72.06,72.14,135187.0,69.859,69.9656,69.8493,69.9268,135187.0
2022-01-13 09:30:00,72.42,73.28,72.25,73.16,79383.0,70.1982,71.0318,70.0334,70.9155,79383.0
2022-01-13 09:35:00,73.17,73.19,72.77,72.9,47822.0,70.9252,70.9446,70.5375,70.6635,47822.0
2022-01-13 09:40:00,72.82,72.82,72.24,72.49,26227.0,70.586,70.586,70.0238,70.2661,26227.0
2022-01-13 09:45:00,72.54,72.86,72.43,72.84,24676.0,70.3146,70.6247,70.2079,70.6053,24676.0
2022-01-13 09:50:00,72.84,73.01,72.73,72.87,15906.0,70.6053,70.7701,70.4987,70.6344,15906.0
2022-01-13 09:55:00,72.88,73.0,72.65,72.75,25972.0,70.6441,70.7604,70.4212,70.5181,25972.0
2022-01-13 10:00:00,72.72,72.79,72.12,72.12,23308.0,70.489,70.5569,69.9074,69.9074,23308.0
2022-01-13 10:05:00,72.16,72.18,71.87,71.95,30630.0,69.9462,69.9656,69.6651,69.7427,30630.0
2022-01-13 10:10:00,71.92,72.02,71.75,71.85,22895.0,69.7136,69.8105,69.5488,69.6457,22895.0
2022-01-13 10:15:00,71.85,71.85,71.21,71.25,57156.0,69.6457,69.6457,69.0254,69.0641,57156.0
2022-01-13 10:20:00,71.32,71.33,70.92,70.95,85323.0,69.132,69.1417,68.7443,68.7733,85323.0
2022-01-13 10:25:00,70.96,71.06,70.74,70.77,50162.0,68.783,68.88,68.5698,68.5989,50162.0
2022-01-13 10:30:00,70.74,70.93,70.64,70.83,56675.0,68.5698,68.7539,68.4728,68.657,56675.0
2022-01-13 10:35:00,70.88,71.27,70.87,71.11,31843.0,68.7055,69.0835,68.6958,68.9284,31843.0
2022-01-13 10:40:00,71.18,71.38,70.97,71.01,36260.0,68.9963,69.1901,68.7927,68.8315,36260.0
2022-01-13 10:45:00,71.06,71.09,70.93,70.95,35523.0,68.88,68.909,68.7539,68.7733,35523.0
2022-01-13 10:50:00,70.95,71.08,70.71,70.95,51125.0,68.7733,68.8993,68.5407,68.7733,51125.0
2022-01-13 10:55:00,71.01,71.27,70.96,71.2,29970.0,68.8315,69.0835,68.783,69.0157,29970.0
2022-01-13 11:00:00,71.2,71.34,71.02,71.17,47796.0,69.0157,69.1514,68.8412,68.9866,47796.0
2022-01-13 11:05:00,71.17,71.18,71.03,71.09,14141.0,68.9866,68.9963,68.8509,68.909,14141.0
2022-01-13 11:10:00,71.08,71.12,70.96,70.98,35384.0,68.8993,68.9381,68.783,68.8024,35384.0
2022-01-13 11:15:00,70.98,71.14,70.98,71.09,28980.0,68.8024,68.9575,68.8024,68.909,28980.0
2022-01-13 11:20:00,71.08,71.6,71.06,71.54,19869.0,68.8993,69.4034,68.88,69.3452,19869.0
2022-01-13 11:25:00,71.53,71.84,71.46,71.71,54829.0,69.3355,69.636,69.2677,69.51,54829.0
2022-01-13 11:30:00,71.7,71.9,71.68,71.77,12789.0,69.5003,69.6942,69.4809,69.5682,12789.0
2022-01-13 11:35:00,71.77,71.82,71.56,71.57,15084.0,69.5682,69.6166,69.3646,69.3743,15084.0
2022-01-13 11:40:00,71.6,71.69,71.57,71.57,23080.0,69.4034,69.4906,69.3743,69.3743,23080.0
2022-01-13 11:45:00,71.57,71.62,71.44,71.52,12708.0,69.3743,69.4228,69.2483,69.3258,12708.0
2022-01-13 11:50:00,71.47,71.59,71.39,71.56,11005.0,69.2774,69.3937,69.1998,69.3646,11005.0
2022-01-13 11:55:00,71.56,71.61,71.51,71.57,22397.0,69.3646,69.4131,69.3161,69.3743,22397.0
2022-01-13 12:00:00,71.55,71.55,71.38,71.45,64650.0,69.3549,69.3549,69.1901,69.258,64650.0
2022-01-13 12:05:00,71.44,71.54,71.41,71.44,42892.0,69.2483,69.3452,69.2192,69.2483,42892.0
2022-01-13 12:10:00,71.44,71.48,71.31,71.39,33021.0,69.2483,69.2871,69.1223,69.1998,33021.0
2022-01-13 12:15:00,71.38,71.41,71.24,71.31,62521.0,69.1901,69.2192,69.0544,69.1223,62521.0
2022-01-13 12:20:00,71.31,71.31,70.83,70.97,17875.0,69.1223,69.1223,68.657,68.7927,17875.0
2022-01-13 12:25:00,70.98,71.3,70.93,71.13,42348.0,68.8024,69.1126,68.7539,68.9478,42348.0
2022-01-13 12:30:00,71.13,71.41,71.07,71.39,28674.0,68.9478,69.2192,68.8896,69.1998,28674.0
2022-01-13 12:35:00,71.35,71.62,71.34,71.61,94836.0,69.1611,69.4228,69.1514,69.4131,94836.0
2022-01-13 12:40:00,71.55,71.77,71.55,71.64,46663.0,69.3549,69.5682,69.3549,69.4422,46663.0
2022-01-13 12:45:00,71.62,71.7,71.44,71.61,39714.0,69.4228,69.5003,69.2483,69.4131,39714.0
2022-01-13 12:50:00,71.64,71.69,71.41,71.56,39421.0,69.4422,69.4906,69.2192,69.3646,39421.0
2022-01-13 12:55:00,71.55,71.67,71.47,71.58,39122.0,69.3549,69.4712,69.2774,69.384,39122.0
2022-01-13 13:00:00,71.51,71.52,71.36,71.49,44843.0,69.3161,69.3258,69.1708,69.2968,44843.0
2022-01-13 13:05:00,71.46,71.59,71.35,71.36,58386.0,69.2677,69.3937,69.1611,69.1708,58386.0
2022-01-13 13:10:00,71.34,71.4,71.06,71.25,18178.0,69.1514,69.2095,68.88,69.0641,18178.0
2022-01-13 13:15:00,71.22,71.27,71.06,71.23,40402.0,69.035,69.0835,68.88,69.0447,40402.0
2022-01-13 13:20:00,71.23,71.34,71.08,71.28,45972.0,69.0447,69.1514,68.8993,69.0932,45972.0
2022-01-13 13:25:00,71.26,71.41,71.1,71.1,17402.0,69.0738,69.2192,68.9187,68.9187,17402.0
2022-01-13 13:30:00,71.11,71.19,70.89,70.89,13594.0,68.9284,69.006,68.7152,68.7152,13594.0
2022-01-13 13:35:00,70.89,71.0,70.8,70.92,23452.0,68.7152,68.8218,68.6279,68.7443,23452.0
2022-01-13 13:40:00,70.94,70.94,70.66,70.75,20709.0,68.7636,68.7636,68.4922,68.5795,20709.0
2022-01-13 13:45:00,70.8,71.07,70.8,71.06,26567.0,68.6279,68.8896,68.6279,68.88,26567.0
2022-01-13 13:50:00,71.04,71.12,70.9,71.07,19790.0,68.8606,68.9381,68.7249,68.8896,19790.0
2022-01-13 13:55:00,71.09,71.14,70.91,71.0,24352.0,68.909,68.9575,68.7346,68.8218,24352.0
2022-01-13 14:00:00,71.0,71.18,70.92,71.18,12280.0,68.8218,68.9963,68.7443,68.9963,12280.0
2022-01-13 14:05:00,71.19,71.21,70.95,71.07,19070.0,69.006,69.0254,68.7733,68.8896,19070.0
2022-01-13 14:10:00,71.07,71.08,70.8,70.8,12013.0,68.8896,68.8993,68.6279,68.6279,12013.0
2022-01-13 14:15:00,70.82,70.82,70.59,70.76,19573.0,68.6473,68.6473,68.4244,68.5892,19573.0
2022-01-13 14:20:00,70.75,70.84,70.68,70.77,13095.0,68.5795,68.6667,68.5116,68.5989,13095.0
2022-01-13 14:25:00,70.77,70.79,70.69,70.69,13597.0,68.5989,68.6182,68.5213,68.5213,13597.0
2022-01-13 14:30:00,70.66,70.78,70.64,70.76,17012.0,68.4922,68.6085,68.4728,68.5892,17012.0
2022-01-13 14:35:00,70.77,70.8,70.52,70.52,15606.0,68.5989,68.6279,68.3565,68.3565,15606.0
2022-01-13 14:40:00,70.53,70.53,70.35,70.49,18546.0,68.3662,68.3662,68.1917,68.3274,18546.0
2022-01-13 14:45:00,70.46,70.49,70.32,70.39,22246.0,68.2984,68.3274,68.1627,68.2305,22246.0
2022-01-13 14:50:00,70.37,70.53,70.36,70.45,18339.0,68.2111,68.3662,68.2014,68.2887,18339.0
2022-01-13 14:55:00,70.48,70.57,70.48,70.5,19283.0,68.3177,68.405,68.3177,68.3371,19283.0
2022-01-13 15:00:00,70.51,70.51,70.28,70.38,21609.0,68.3468,68.3468,68.1239,68.2208,21609.0
2022-01-13 15:05:00,70.4,70.5,70.36,70.41,15726.0,68.2402,68.3371,68.2014,68.2499,15726.0
2022-01-13 15:10:00,70.4,70.4,70.26,70.36,22087.0,68.2402,68.2402,68.1045,68.2014,22087.0
2022-01-13 15:15:00,70.35,70.4,70.26,70.32,21269.0,68.1917,68.2402,68.1045,68.1627,21269.0
2022-01-13 15:20:00,70.32,70.37,70.16,70.22,24446.0,68.1627,68.2111,68.0076,68.0657,24446.0
2022-01-13 15:25:00,70.2,70.33,70.18,70.29,28284.0,68.0463,68.1724,68.027,68.1336,28284.0
2022-01-13 15:30:00,70.31,70.4,70.18,70.25,40686.0,68.153,68.2402,68.027,68.0948,40686.0
2022-01-13 15:35:00,70.25,70.34,69.98,70.0,31433.0,68.0948,68.182,67.8331,67.8525,31433.0
2022-01-13 15:40:00,70.02,70.13,69.96,70.03,49824.0,67.8719,67.9785,67.8137,67.8816,49824.0
2022-01-13 15:45:00,70.0,70.08,69.92,70.0,155159.0,67.8525,67.93,67.7749,67.8525,155159.0
2022-01-13 15:50:00,69.99,70.04,69.86,69.97,86631.0,67.8428,67.8912,67.7168,67.8234,86631.0
2022-01-13 15:55:00,69.94,70.13,69.78,69.87,211377.0,67.7943,67.9785,67.6392,67.7265,211377.0
2022-01-14 09:30:00,68.81,69.26,68.64,68.95,46458.0,66.699,67.1352,66.5342,66.8347,46458.0
2022-01-14 09:35:00,69.01,69.53,68.81,69.29,17334.0,66.8928,67.3969,66.699,67.1643,17334.0
2022-01-14 09:40:00,69.29,69.41,69.02,69.3,11992.0,67.1643,67.2806,66.9025,67.174,11992.0
2022-01-14 09:45:00,69.33,69.59,69.15,69.15,5512.0,67.203,67.4551,67.0286,67.0286,5512.0
2022-01-14 09:50:00,69.14,69.33,69.02,69.13,15960.0,67.0189,67.203,66.9025,67.0092,15960.0
2022-01-14 09:55:00,69.21,69.5,69.17,69.46,27930.0,67.0867,67.3678,67.0479,67.329,27930.0
2022-01-14 10:00:00,69.49,69.54,68.99,69.15,22199.0,67.3581,67.4066,66.8735,67.0286,22199.0
2022-01-14 10:05:00,69.23,69.47,69.22,69.47,15196.0,67.1061,67.3387,67.0964,67.3387,15196.0
2022-01-14 10:10:00,69.46,69.61,69.29,69.29,23805.0,67.329,67.4744,67.1643,67.1643,23805.0
2022-01-14 10:15:00,69.31,69.66,69.31,69.63,14191.0,67.1836,67.5229,67.1836,67.4938,14191.0
2022-01-14 10:20:00,69.63,69.66,69.29,69.33,16285.0,67.4938,67.5229,67.1643,67.203,16285.0
2022-01-14 10:25:00,69.31,69.41,69.17,69.34,7617.0,67.1836,67.2806,67.0479,67.2127,7617.0
2022-01-14 10:30:00,69.42,69.42,69.11,69.34,29883.0,67.2903,67.2903,66.9898,67.2127,29883.0
2022-01-14 10:35:00,69.34,69.37,69.09,69.23,16562.0,67.2127,67.2418,66.9704,67.1061,16562.0
2022-01-14 10:40:00,69.21,69.23,69.04,69.07,13380.0,67.0867,67.1061,66.9219,66.951,13380.0
2022-01-14 10:45:00,69.08,69.21,68.92,69.02,17532.0,66.9607,67.0867,66.8056,66.9025,17532.0
2022-01-14 10:50:00,69.05,69.11,68.75,68.84,18783.0,66.9316,66.9898,66.6408,66.7281,18783.0
2022-01-14 10:55:00,68.79,68.97,68.75,68.97,15578.0,66.6796,66.8541,66.6408,66.8541,15578.0
2022-01-14 11:00:00,68.96,69.14,68.77,68.88,12918.0,66.8444,67.0189,66.6602,66.7668,12918.0
2022-01-14 11:05:00,68.82,68.84,68.7,68.72,8465.0,66.7087,66.7281,66.5924,66.6117,8465.0
2022-01-14 11:10:00,68.7,68.76,68.51,68.57,33498.0,66.5924,66.6505,66.4082,66.4663,33498.0
2022-01-14 11:15:00,68.51,68.51,68.24,68.37,47898.0,66.4082,66.4082,66.1465,66.2725,47898.0
2022-01-14 11:20:00,68.38,68.53,68.35,68.53,9381.0,66.2822,66.4276,66.2531,66.4276,9381.0
2022-01-14 11:25:00,68.57,68.82,68.57,68.59,7527.0,66.4663,66.7087,66.4663,66.4857,7527.0
2022-01-14 11:30:00,68.56,68.83,68.54,68.81,8067.0,66.4567,66.7184,66.4373,66.699,8067.0
2022-01-14 11:35:00,68.87,69.02,68.82,68.93,14051.0,66.7571,66.9025,66.7087,66.8153,14051.0
2022-01-14 11:40:00,68.93,68.93,68.76,68.83,9894.0,66.8153,66.8153,66.6505,66.7184,9894.0
2022-01-14 11:45:00,68.87,69.02,68.83,68.89,12143.0,66.7571,66.9025,66.7184,66.7765,12143.0
2022-01-14 11:50:00,68.92,69.01,68.81,68.97,3657.0,66.8056,66.8928,66.699,66.8541,3657.0
2022-01-14 11:55:00,68.98,69.0,68.91,68.91,7187.0,66.8638,66.8832,66.7959,66.7959,7187.0
2022-01-14 12:00:00,68.88,69.0,68.76,68.76,13555.0,66.7668,66.8832,66.6505,66.6505,13555.0
2022-01-14 12:05:00,68.78,68.89,68.78,68.88,13337.0,66.6699,66.7765,66.6699,66.7668,13337.0
2022-01-14 12:10:00,68.87,68.96,68.83,68.83,15683.0,66.7571,66.8444,66.7184,66.7184,15683.0
2022-01-14 12:15:00,68.83,69.0,68.82,68.97,10455.0,66.7184,66.8832,66.7087,66.8541,10455.0
2022-01-14 12:20:00,68.97,68.97,68.8,68.82,12506.0,66.8541,66.8541,66.6893,66.7087,12506.0
2022-01-14 12:25:00,68.84,68.95,68.82,68.95,3700.0,66.7281,66.8347,66.7087,66.8347,3700.0
2022-01-14 12:30:00,68.95,68.99,68.9,68.95,6942.0,66.8347,66.8735,66.7862,66.8347,6942.0
2022-01-14 12:35:00,68.95,69.0,68.9,68.94,9352.0,66.8347,66.8832,66.7862,66.825,9352.0
2022-01-14 12:40:00,68.91,68.91,68.78,68.79,15169.0,66.7959,66.7959,66.6699,66.6796,15169.0
2022-01-14 12:45:00,68.8,68.81,68.64,68.7,22892.0,66.6893,66.699,66.5342,66.5924,22892.0
2022-01-14 12:50:00,68.7,68.72,68.64,68.68,25073.0,66.5924,66.6117,66.5342,66.573,25073.0
2022-01-14 12:55:00,68.68,68.69,68.48,68.54,6774.0,66.573,66.5827,66.3791,66.4373,6774.0
2022-01-14 13:00:00,68.54,68.77,68.51,68.73,5460.0,66.4373,66.6602,66.4082,66.6214,5460.0
2022-01-14 13:05:00,68.73,68.8,68.68,68.68,5376.0,66.6214,66.6893,66.573,66.573,5376.0
2022-01-14 13:10:00,68.63,68.63,68.49,68.49,14945.0,66.5245,66.5245,66.3888,66.3888,14945.0
2022-01-14 13:15:00,68.51,68.53,68.42,68.52,10819.0,66.4082,66.4276,66.3209,66.4179,10819.0
2022-01-14 13:20:00,68.49,68.49,67.96,68.04,63498.0,66.3888,66.3888,65.8751,65.9526,63498.0
2022-01-14 13:25:00,68.04,68.05,67.83,67.95,37615.0,65.9526,65.9623,65.749,65.8654,37615.0
2022-01-14 13:30:00,67.95,68.01,67.87,67.91,21166.0,65.8654,65.9235,65.7878,65.8266,21166.0
2022-01-14 13:35:00,67.88,68.11,67.8,68.04,14276.0,65.7975,66.0205,65.72,65.9526,14276.0
2022-01-14 13:40:00,68.04,68.36,68.03,68.35,40352.0,65.9526,66.2628,65.9429,66.2531,40352.0
2022-01-14 13:45:00,68.34,68.36,68.23,68.33,61944.0,66.2434,66.2628,66.1368,66.2337,61944.0
2022-01-14 13:50:00,68.34,68.57,68.34,68.54,82876.0,66.2434,66.4663,66.2434,66.4373,82876.0
2022-01-14 13:55:00,68.54,68.73,68.45,68.62,13570.0,66.4373,66.6214,66.35,66.5148,13570.0
2022-01-14 14:00:00,68.59,68.65,68.46,68.57,9558.0,66.4857,66.5439,66.3597,66.4663,9558.0
2022-01-14 14:05:00,68.54,68.58,68.45,68.51,8745.0,66.4373,66.476,66.35,66.4082,8745.0
2022-01-14 14:10:00,68.51,68.51,68.37,68.49,17483.0,66.4082,66.4082,66.2725,66.3888,17483.0
2022-01-14 14:15:00,68.52,68.59,68.45,68.58,11073.0,66.4179,66.4857,66.35,66.476,11073.0
2022-01-14 14:20:00,68.59,68.64,68.5,68.58,9318.0,66.4857,66.5342,66.3985,66.476,9318.0
2022-01-14 14:25:00,68.62,68.62,68.46,68.5,12591.0,66.5148,66.5148,66.3597,66.3985,12591.0
2022-01-14 14:30:00,68.5,68.65,68.47,68.64,11443.0,66.3985,66.5439,66.3694,66.5342,11443.0
2022-01-14 14:35:00,68.63,68.72,68.62,68.65,15617.0,66.5245,66.6117,66.5148,66.5439,15617.0
2022-01-14 14:40:00,68.62,68.68,68.57,68.59,24504.0,66.5148,66.573,66.4663,66.4857,24504.0
2022-01-14 14:45:00,68.62,68.71,68.57,68.71,19275.0,66.5148,66.6021,66.4663,66.6021,19275.0
2022-01-14 14:50:00,68.71,68.88,68.71,68.88,23596.0,66.6021,66.7668,66.6021,66.7668,23596.0
2022-01-14 14:55:00,68.88,69.0,68.88,68.96,26748.0,66.7668,66.8832,66.7668,66.8444,26748.0
2022-01-14 15:00:00,68.97,69.07,68.96,68.99,20297.0,66.8541,66.951,66.8444,66.8735,20297.0
2022-01-14 15:05:00,69.0,69.12,68.98,69.06,24231.0,66.8832,66.9995,66.8638,66.9413,24231.0
2022-01-14 15:10:00,69.08,69.22,69.06,69.13,20766.0,66.9607,67.0964,66.9413,67.0092,20766.0
2022-01-14 15:15:00,69.11,69.42,69.02,69.4,37723.0,66.9898,67.2903,66.9025,67.2709,37723.0
2022-01-14 15:20:00,69.39,69.45,69.37,69.39,37334.0,67.2612,67.3193,67.2418,67.2612,37334.0
2022-01-14 15:25:00,69.39,69.42,69.3,69.3,36045.0,67.2612,67.2903,67.174,67.174,36045.0
2022-01-14 15:30:00,69.32,69.43,69.26,69.43,50313.0,67.1933,67.3,67.1352,67.3,50313.0
2022-01-14 15:35:00,69.43,69.47,69.27,69.27,46014.0,67.3,67.3387,67.1449,67.1449,46014.0
2022-01-14 15:40:00,69.27,69.36,69.17,69.2,36279.0,67.1449,67.2321,67.0479,67.077,36279.0
2022-01-14 15:45:00,69.21,69.3,69.1,69.23,50972.0,67.0867,67.174,66.9801,67.1061,50972.0
2022-01-14 15:50:00,69.25,69.39,69.18,69.27,72567.0,67.1255,67.2612,67.0576,67.1449,72567.0
2022-01-14 15:55:00,69.28,69.46,69.19,69.38,174693.0,67.1546,67.329,67.0673,67.2515,174693.0
2022-01-18 09:30:00,68.01,68.64,67.94,68.37,53332.0,65.9235,66.5342,65.8557,66.2725,53332.0
2022-01-18 09:35:00,68.37,68.96,68.31,68.91,84785.0,66.2725,66.8444,66.2143,66.7959,84785.0
2022-01-18 09:40:00,68.91,69.09,68.61,69.09,31177.0,66.7959,66.9704,66.5051,66.9704,31177.0
2022-01-18 09:45:00,69.1,69.15,68.73,68.79,29612.0,66.9801,67.0286,66.6214,66.6796,29612.0
2022-01-18 09:50:00,68.84,68.88,68.44,68.82,12912.0,66.7281,66.7668,66.3403,66.7087,12912.0
2022-01-18 09:55:00,68.76,68.76,68.49,68.64,73850.0,66.6505,66.6505,66.3888,66.5342,73850.0
2022-01-18 10:00:00,68.68,68.68,68.34,68.44,25141.0,66.573,66.573,66.2434,66.3403,25141.0
2022-01-18 10:05:00,68.53,68.69,68.42,68.69,46065.0,66.4276,66.5827,66.3209,66.5827,46065.0
2022-01-18 10:10:00,68.66,68.91,68.61,68.69,53057.0,66.5536,66.7959,66.5051,66.5827,53057.0
2022-01-18 10:15:00,68.68,68.82,68.6,68.62,30494.0,66.573,66.7087,66.4954,66.5148,30494.0
2022-01-18 10:20:00,68.67,68.98,68.64,68.95,30987.0,66.5633,66.8638,66.5342,66.8347,30987.0
2022-01-18 10:25:00,68.97,68.98,68.72,68.85,32739.0,66.8541,66.8638,66.6117,66.7378,32739.0
2022-01-18 10:30:00,68.85,68.85,68.52,68.75,31830.0,66.7378,66.7378,66.4179,66.6408,31830.0
2022-01-18 10:35:00,68.73,68.75,68.5,68.6,29365.0,66.6214,66.6408,66.3985,66.4954,29365.0
2022-01-18 10:40:00,68.61,68.78,68.58,68.75,26749.0,66.5051,66.6699,66.476,66.6408,26749.0
2022-01-18 10:45:00,68.78,68.82,68.64,68.72,18565.0,66.6699,66.7087,66.5342,66.6117,18565.0
2022-01-18 10:50:00,68.71,68.77,68.59,68.59,36052.0,66.6021,66.6602,66.4857,66.4857,36052.0
2022-01-18 10:55:00,68.59,68.61,68.42,68.52,14519.0,66.4857,66.5051,66.3209,66.4179,14519.0
2022-01-18 11:00:00,68.54,68.78,68.54,68.75,23911.0,66.4373,66.6699,66.4373,66.6408,23911.0
2022-01-18 11:05:00,68.75,68.8,68.37,68.44,26799.0,66.6408,66.6893,66.2725,66.3403,26799.0
2022-01-18 11:10:00,68.4,68.43,68.25,68.31,17595.0,66.3016,66.3306,66.1562,66.2143,17595.0
2022-01-18 11:15:00,68.31,68.45,68.29,68.43,16823.0,66.2143,66.35,66.1949,66.3306,16823.0
2022-01-18 11:20:00,68.41,68.41,68.25,68.3,20147.0,66.3113,66.3113,66.1562,66.2046,20147.0
2022-01-18 11:25:00,68.25,68.28,68.1,68.12,14346.0,66.1562,66.1852,66.0108,66.0302,14346.0
2022-01-18 11:30:00,68.11,68.12,67.91,67.97,20848.0,66.0205,66.0302,65.8266,65.8848,20848.0
2022-01-18 11:35:00,68.0,68.28,68.0,68.25,28727.0,65.9138,66.1852,65.9138,66.1562,28727.0
2022-01-18 11:40:00,68.23,68.44,68.2,68.4,23170.0,66.1368,66.3403,66.1077,66.3016,23170.0
2022-01-18 11:45:00,68.39,68.53,68.38,68.49,12402.0,66.2919,66.4276,66.2822,66.3888,12402.0
2022-01-18 11:50:00,68.48,68.65,68.23,68.47,20101.0,66.3791,66.5439,66.1368,66.3694,20101.0
2022-01-18 11:55:00,68.47,68.51,68.39,68.47,8342.0,66.3694,66.4082,66.2919,66.3694,8342.0
2022-01-18 12:00:00,68.49,68.52,68.17,68.18,4854.0,66.3888,66.4179,66.0786,66.0883,4854.0
2022-01-18 12:05:00,68.16,68.22,68.04,68.22,9315.0,66.0689,66.1271,65.9526,66.1271,9315.0
2022-01-18 12:10:00,68.22,68.29,68.15,68.25,11522.0,66.1271,66.1949,66.0592,66.1562,11522.0
2022-01-18 12:15:00,68.22,68.25,67.97,68.06,27716.0,66.1271,66.1562,65.8848,65.972,27716.0
2022-01-18 12:20:00,68.06,68.08,67.69,67.76,41759.0,65.972,65.9914,65.6133,65.6812,41759.0
2022-01-18 12:25:00,67.8,67.9,67.79,67.89,4472.0,65.72,65.8169,65.7103,65.8072,4472.0
2022-01-18 12:30:00,67.88,67.88,67.64,67.79,10233.0,65.7975,65.7975,65.5649,65.7103,10233.0
2022-01-18 12:35:00,67.76,67.79,67.57,67.78,17700.0,65.6812,65.7103,65.497,65.7006,17700.0
2022-01-18 12:40:00,67.81,67.91,67.81,67.85,9684.0,65.7297,65.8266,65.7297,65.7684,9684.0
2022-01-18 12:45:00,67.82,67.87,67.67,67.7,10056.0,65.7394,65.7878,65.594,65.623,10056.0
2022-01-18 12:50:00,67.72,67.8,67.66,67.66,19068.0,65.6424,65.72,65.5843,65.5843,19068.0
2022-01-18 12:55:00,67.69,67.76,67.59,67.61,16841.0,65.6133,65.6812,65.5164,65.5358,16841.0
2022-01-18 13:00:00,67.58,67.66,67.56,67.58,7838.0,65.5067,65.5843,65.4873,65.5067,7838.0
2022-01-18 13:05:00,67.59,67.6,67.47,67.6,18386.0,65.5164,65.5261,65.4001,65.5261,18386.0
2022-01-18 13:10:00,67.58,67.65,67.51,67.65,43430.0,65.5067,65.5746,65.4389,65.5746,43430.0
2022-01-18 13:15:00,67.62,67.62,67.56,67.62,6758.0,65.5455,65.5455,65.4873,65.5455,6758.0
2022-01-18 13:20:00,67.61,67.61,67.47,67.54,9025.0,65.5358,65.5358,65.4001,65.4679,9025.0
2022-01-18 13:25:00,67.53,67.77,67.51,67.75,18194.0,65.4583,65.6909,65.4389,65.6715,18194.0
2022-01-18 13:30:00,67.76,67.96,67.75,67.96,12986.0,65.6812,65.8751,65.6715,65.8751,12986.0
2022-01-18 13:35:00,67.97,68.1,67.93,68.09,11309.0,65.8848,66.0108,65.846,66.0011,11309.0
2022-01-18 13:40:00,68.08,68.21,67.78,68.14,37615.0,65.9914,66.1174,65.7006,66.0495,37615.0
2022-01-18 13:45:00,68.13,68.13,67.88,67.93,18255.0,66.0398,66.0398,65.7975,65.846,18255.0
2022-01-18 13:50:00,67.96,68.08,67.91,68.08,6700.0,65.8751,65.9914,65.8266,65.9914,6700.0
2022-01-18 13:55:00,68.07,68.21,68.06,68.16,11685.0,65.9817,66.1174,65.972,66.0689,11685.0
2022-01-18 14:00:00,68.19,68.3,68.16,68.25,10482.0,66.098,66.2046,66.0689,66.1562,10482.0
2022-01-18 14:05:00,68.24,68.29,68.2,68.22,11171.0,66.1465,66.1949,66.1077,66.1271,11171.0
2022-01-18 14:10:00,68.23,68.25,68.07,68.18,15112.0,66.1368,66.1562,65.9817,66.0883,15112.0
2022-01-18 14:15:00,68.2,68.38,68.2,68.36,14586.0,66.1077,66.2822,66.1077,66.2628,14586.0
2022-01-18 14:20:00,68.36,68.39,68.3,68.35,10889.0,66.2628,66.2919,66.2046,66.2531,10889.0
2022-01-18 14:25:00,68.36,68.47,68.32,68.4,15139.0,66.2628,66.3694,66.224,66.3016,15139.0
2022-01-18 14:30:00,68.4,68.57,68.39,68.53,18647.0,66.3016,66.4663,66.2919,66.4276,18647.0
2022-01-18 14:35:00,68.54,68.7,68.54,68.65,19893.0,66.4373,66.5924,66.4373,66.5439,19893.0
2022-01-18 14:40:00,68.65,68.67,68.55,68.59,18430.0,66.5439,66.5633,66.447,66.4857,18430.0
2022-01-18 14:45:00,68.55,68.7,68.54,68.69,15857.0,66.447,66.5924,66.4373,66.5827,15857.0
2022-01-18 14:50:00,68.66,68.74,68.64,68.7,15248.0,66.5536,66.6311,66.5342,66.5924,15248.0
2022-01-18 14:55:00,68.68,68.73,68.61,68.64,14912.0,66.573,66.6214,66.5051,66.5342,14912.0
2022-01-18 15:00:00,68.63,68.7,68.53,68.57,9977.0,66.5245,66.5924,66.4276,66.4663,9977.0
2022-01-18 15:05:00,68.58,68.6,68.52,68.52,6619.0,66.476,66.4954,66.4179,66.4179,6619.0
2022-01-18 15:10:00,68.52,68.57,68.5,68.51,8061.0,66.4179,66.4663,66.3985,66.4082,8061.0
2022-01-18 15:15:00,68.47,68.47,68.21,68.21,13708.0,66.3694,66.3694,66.1174,66.1174,13708.0
2022-01-18 15:20:00,68.18,68.31,68.18,68.3,17720.0,66.0883,66.2143,66.0883,66.2046,17720.0
2022-01-18 15:25:00,68.29,68.37,68.25,68.29,11537.0,66.1949,66.2725,66.1562,66.1949,11537.0
2022-01-18 15:30:00,68.29,68.29,68.14,68.15,17224.0,66.1949,66.1949,66.0495,66.0592,17224.0
2022-01-18 15:35:00,68.15,68.17,68.01,68.05,15112.0,66.0592,66.0786,65.9235,65.9623,15112.0
2022-01-18 15:40:00,68.05,68.1,67.88,67.88,27991.0,65.9623,66.0108,65.7975,65.7975,27991.0
2022-01-18 15:45:00,67.88,68.02,67.88,68.01,22022.0,65.7975,65.9332,65.7975,65.9235,22022.0
2022-01-18 15:50:00,67.98,68.12,67.9,67.92,29440.0,65.8944,66.0302,65.8169,65.8363,29440.0
2022-01-18 15:55:00,67.92,68.12,67.88,67.97,106258.0,65.8363,66.0302,65.7975,65.8848,106258.0
2022-01-19 09:30:00,68.75,68.95,68.21,68.43,40346.0,66.6408,66.8347,66.1174,66.3306,40346.0
2022-01-19 09:35:00,68.55,68.83,68.28,68.71,25225.0,66.447,66.7184,66.1852,66.6021,25225.0
2022-01-19 09:40:00,68.66,68.66,68.25,68.51,19534.0,66.5536,66.5536,66.1562,66.4082,19534.0
2022-01-19 09:45:00,68.42,68.59,68.16,68.16,14237.0,66.3209,66.4857,66.0689,66.0689,14237.0
2022-01-19 09:50:00,68.19,68.55,68.18,68.5,14520.0,66.098,66.447,66.0883,66.3985,14520.0
2022-01-19 09:55:00,68.41,68.55,68.36,68.54,10552.0,66.3113,66.447,66.2628,66.4373,10552.0
2022-01-19 10:00:00,68.56,68.64,68.29,68.47,33828.0,66.4567,66.5342,66.1949,66.3694,33828.0
2022-01-19 10:05:00,68.38,68.41,68.11,68.2,25050.0,66.2822,66.3113,66.0205,66.1077,25050.0
2022-01-19 10:10:00,68.26,68.37,68.21,68.36,23918.0,66.1659,66.2725,66.1174,66.2628,23918.0
2022-01-19 10:15:00,68.3,68.39,68.06,68.15,18127.0,66.2046,66.2919,65.972,66.0592,18127.0
2022-01-19 10:20:00,68.15,68.15,67.87,68.05,9093.0,66.0592,66.0592,65.7878,65.9623,9093.0
2022-01-19 10:25:00,68.03,68.03,67.85,67.89,12224.0,65.9429,65.9429,65.7684,65.8072,12224.0
2022-01-19 10:30:00,67.89,68.0,67.67,67.7,8256.0,65.8072,65.9138,65.594,65.623,8256.0
2022-01-19 10:35:00,67.7,67.75,67.55,67.62,11793.0,65.623,65.6715,65.4776,65.5455,11793.0
2022-01-19 10:40:00,67.62,67.69,67.55,67.66,9274.0,65.5455,65.6133,65.4776,65.5843,9274.0
2022-01-19 10:45:00,67.66,67.77,67.47,67.6,13983.0,65.5843,65.6909,65.4001,65.5261,13983.0
2022-01-19 10:50:00,67.55,67.86,67.55,67.72,7119.0,65.4776,65.7781,65.4776,65.6424,7119.0
2022-01-19 10:55:00,67.66,67.86,67.62,67.77,11456.0,65.5843,65.7781,65.5455,65.6909,11456.0
2022-01-19 11:00:00,67.76,67.9,67.74,67.83,7197.0,65.6812,65.8169,65.6618,65.749,7197.0
2022-01-19 11:05:00,67.83,67.93,67.78,67.88,9399.0,65.749,65.846,65.7006,65.7975,9399.0
2022-01-19 11:10:00,67.85,67.85,67.57,67.61,33262.0,65.7684,65.7684,65.497,65.5358,33262.0
2022-01-19 11:15:00,67.63,67.75,67.41,67.49,13720.0,65.5552,65.6715,65.3419,65.4195,13720.0
2022-01-19 11:20:00,67.49,67.57,67.32,67.37,9924.0,65.4195,65.497,65.2547,65.3032,9924.0
2022-01-19 11:25:00,67.4,67.57,67.34,67.52,21717.0,65.3322,65.497,65.2741,65.4486,21717.0
2022-01-19 11:30:00,67.53,67.58,67.31,67.35,27779.0,65.4583,65.5067,65.245,65.2838,27779.0
2022-01-19 11:35:00,67.35,67.49,67.3,67.46,13344.0,65.2838,65.4195,65.2353,65.3904,13344.0
2022-01-19 11:40:00,67.46,67.56,67.29,67.55,7187.0,65.3904,65.4873,65.2256,65.4776,7187.0
2022-01-19 11:45:00,67.5,67.61,67.46,67.54,11975.0,65.4292,65.5358,65.3904,65.4679,11975.0
2022-01-19 11:50:00,67.54,67.69,67.46,67.64,16746.0,65.4679,65.6133,65.3904,65.5649,16746.0
2022-01-19 11:55:00,67.65,67.73,67.59,67.6,6980.0,65.5746,65.6521,65.5164,65.5261,6980.0
2022-01-19 12:00:00,67.63,67.7,67.52,67.56,22076.0,65.5552,65.623,65.4486,65.4873,22076.0
2022-01-19 12:05:00,67.56,67.75,67.55,67.73,14625.0,65.4873,65.6715,65.4776,65.6521,14625.0
2022-01-19 12:10:00,67.73,68.02,67.71,67.94,11607.0,65.6521,65.9332,65.6327,65.8557,11607.0
2022-01-19 12:15:00,67.94,67.98,67.86,67.95,8108.0,65.8557,65.8944,65.7781,65.8654,8108.0
2022-01-19 12:20:00,68.02,68.21,68.0,68.18,8294.0,65.9332,66.1174,65.9138,66.0883,8294.0
2022-01-19 12:25:00,68.13,68.3,68.1,68.3,7102.0,66.0398,66.2046,66.0108,66.2046,7102.0
2022-01-19 12:30:00,68.3,68.3,68.11,68.14,7575.0,66.2046,66.2046,66.0205,66.0495,7575.0
2022-01-19 12:35:00,68.12,68.12,67.93,67.93,8488.0,66.0302,66.0302,65.846,65.846,8488.0
2022-01-19 12:40:00,67.94,67.97,67.8,67.87,5839.0,65.8557,65.8848,65.72,65.7878,5839.0
2022-01-19 12:45:00,67.87,68.03,67.81,68.0,4472.0,65.7878,65.9429,65.7297,65.9138,4472.0
2022-01-19 12:50:00,67.99,68.06,67.89,67.89,3743.0,65.9041,65.972,65.8072,65.8072,3743.0
2022-01-19 12:55:00,67.9,68.09,67.9,68.08,7423.0,65.8169,66.0011,65.8169,65.9914,7423.0
2022-01-19 13:00:00,68.08,68.08,67.83,67.96,4110.0,65.9914,65.9914,65.749,65.8751,4110.0
2022-01-19 13:05:00,67.96,67.97,67.87,67.91,9846.0,65.8751,65.8848,65.7878,65.8266,9846.0
2022-01-19 13:10:00,67.94,68.05,67.92,68.01,4848.0,65.8557,65.9623,65.8363,65.9235,4848.0
2022-01-19 13:15:00,68.03,68.03,67.89,67.97,6115.0,65.9429,65.9429,65.8072,65.8848,6115.0
2022-01-19 13:20:00,67.88,67.91,67.81,67.88,6765.0,65.7975,65.8266,65.7297,65.7975,6765.0
2022-01-19 13:25:00,67.9,67.97,67.87,67.87,6459.0,65.8169,65.8848,65.7878,65.7878,6459.0
2022-01-19 13:30:00,67.83,67.98,67.8,67.89,6746.0,65.749,65.8944,65.72,65.8072,6746.0
2022-01-19 13:35:00,67.86,67.86,67.71,67.71,6317.0,65.7781,65.7781,65.6327,65.6327,6317.0
2022-01-19 13:40:00,67.71,67.77,67.65,67.76,5775.0,65.6327,65.6909,65.5746,65.6812,5775.0
2022-01-19 13:45:00,67.76,67.76,67.63,67.63,4892.0,65.6812,65.6812,65.5552,65.5552,4892.0
2022-01-19 13:50:00,67.63,67.74,67.55,67.64,9919.0,65.5552,65.6618,65.4776,65.5649,9919.0
2022-01-19 13:55:00,67.66,67.8,67.63,67.7,6335.0,65.5843,65.72,65.5552,65.623,6335.0
2022-01-19 14:00:00,67.67,67.76,67.64,67.64,6514.0,65.594,65.6812,65.5649,65.5649,6514.0
2022-01-19 14:05:00,67.64,67.64,67.44,67.51,5619.0,65.5649,65.5649,65.371,65.4389,5619.0
2022-01-19 14:10:00,67.53,67.6,67.41,67.41,4529.0,65.4583,65.5261,65.3419,65.3419,4529.0
2022-01-19 14:15:00,67.48,67.52,67.46,67.49,4909.0,65.4098,65.4486,65.3904,65.4195,4909.0
2022-01-19 14:20:00,67.49,67.49,67.4,67.48,5454.0,65.4195,65.4195,65.3322,65.4098,5454.0
2022-01-19 14:25:00,67.48,67.51,67.41,67.42,5193.0,65.4098,65.4389,65.3419,65.3516,5193.0
2022-01-19 14:30:00,67.41,67.48,67.4,67.42,7311.0,65.3419,65.4098,65.3322,65.3516,7311.0
2022-01-19 14:35:00,67.48,67.53,67.43,67.43,4991.0,65.4098,65.4583,65.3613,65.3613,4991.0
2022-01-19 14:40:00,67.43,67.61,67.43,67.61,6570.0,65.3613,65.5358,65.3613,65.5358,6570.0
2022-01-19 14:45:00,67.6,67.62,67.41,67.5,7821.0,65.5261,65.5455,65.3419,65.4292,7821.0
2022-01-19 14:50:00,67.48,67.58,67.45,67.54,22757.0,65.4098,65.5067,65.3807,65.4679,22757.0
2022-01-19 14:55:00,67.55,67.64,67.5,67.53,8036.0,65.4776,65.5649,65.4292,65.4583,8036.0
2022-01-19 15:00:00,67.53,67.6,67.47,67.51,5890.0,65.4583,65.5261,65.4001,65.4389,5890.0
2022-01-19 15:05:00,67.52,67.57,67.44,67.48,13911.0,65.4486,65.497,65.371,65.4098,13911.0
2022-01-19 15:10:00,67.48,67.55,67.41,67.54,10387.0,65.4098,65.4776,65.3419,65.4679,10387.0
2022-01-19 15:15:00,67.54,67.56,67.38,67.45,6703.0,65.4679,65.4873,65.3129,65.3807,6703.0
2022-01-19 15:20:00,67.45,67.47,67.37,67.38,6732.0,65.3807,65.4001,65.3032,65.3129,6732.0
2022-01-19 15:25:00,67.38,67.42,67.24,67.27,13129.0,65.3129,65.3516,65.1771,65.2062,13129.0
2022-01-19 15:30:00,67.25,67.36,67.22,67.28,14120.0,65.1868,65.2935,65.1578,65.2159,14120.0
2022-01-19 15:35:00,67.3,67.39,67.24,67.24,8360.0,65.2353,65.3225,65.1771,65.1771,8360.0
2022-01-19 15:40:00,67.23,67.34,67.2,67.32,11809.0,65.1675,65.2741,65.1384,65.2547,11809.0
2022-01-19 15:45:00,67.31,67.34,67.24,67.25,13836.0,65.245,65.2741,65.1771,65.1868,13836.0
2022-01-19 15:50:00,67.28,67.28,67.0,67.05,28909.0,65.2159,65.2159,64.9445,64.993,28909.0
2022-01-19 15:55:00,67.03,67.04,66.87,66.89,81549.0,64.9736,64.9833,64.8185,64.8379,81549.0
2022-01-20 09:30:00,67.77,68.37,67.54,68.02,32345.0,65.6909,66.2725,65.4679,65.9332,32345.0
2022-01-20 09:35:00,68.02,68.24,67.88,67.96,15958.0,65.9332,66.1465,65.7975,65.8751,15958.0
2022-01-20 09:40:00,67.96,68.31,67.81,68.31,20736.0,65.8751,66.2143,65.7297,66.2143,20736.0
2022-01-20 09:45:00,68.31,68.35,68.0,68.22,50271.0,66.2143,66.2531,65.9138,66.1271,50271.0
2022-01-20 09:50:00,68.2,68.36,68.01,68.2,25707.0,66.1077,66.2628,65.9235,66.1077,25707.0
2022-01-20 09:55:00,68.23,68.74,68.2,68.68,20707.0,66.1368,66.6311,66.1077,66.573,20707.0
2022-01-20 10:00:00,68.7,68.82,68.53,68.58,10536.0,66.5924,66.7087,66.4276,66.476,10536.0
2022-01-20 10:05:00,68.59,68.61,68.31,68.34,16550.0,66.4857,66.5051,66.2143,66.2434,16550.0
2022-01-20 10:10:00,68.34,68.45,68.15,68.26,14070.0,66.2434,66.35,66.0592,66.1659,14070.0
2022-01-20 10:15:00,68.3,68.56,68.25,68.26,19145.0,66.2046,66.4567,66.1562,66.1659,19145.0
2022-01-20 10:20:00,68.27,68.51,68.25,68.51,11694.0,66.1755,66.4082,66.1562,66.4082,11694.0
2022-01-20 10:25:00,68.5,68.75,68.45,68.7,16542.0,66.3985,66.6408,66.35,66.5924,16542.0
2022-01-20 10:30:00,68.73,68.91,68.73,68.83,5482.0,66.6214,66.7959,66.6214,66.7184,5482.0
2022-01-20 10:35:00,68.86,68.99,68.83,68.88,20648.0,66.7474,66.8735,66.7184,66.7668,20648.0
2022-01-20 10:40:00,68.88,68.95,68.83,68.87,12843.0,66.7668,66.8347,66.7184,66.7571,12843.0
2022-01-20 10:45:00,68.85,68.88,68.75,68.86,8246.0,66.7378,66.7668,66.6408,66.7474,8246.0
2022-01-20 10:50:00,68.87,68.96,68.83,68.89,9562.0,66.7571,66.8444,66.7184,66.7765,9562.0
2022-01-20 10:55:00,68.89,68.89,68.72,68.82,7560.0,66.7765,66.7765,66.6117,66.7087,7560.0
2022-01-20 11:00:00,68.82,68.93,68.8,68.88,5292.0,66.7087,66.8153,66.6893,66.7668,5292.0
2022-01-20 11:05:00,68.87,68.99,68.83,68.87,9998.0,66.7571,66.8735,66.7184,66.7571,9998.0
2022-01-20 11:10:00,68.87,68.87,68.73,68.79,13040.0,66.7571,66.7571,66.6214,66.6796,13040.0
2022-01-20 11:15:00,68.77,68.93,68.74,68.91,8615.0,66.6602,66.8153,66.6311,66.7959,8615.0
2022-01-20 11:20:00,68.89,68.89,68.7,68.77,9840.0,66.7765,66.7765,66.5924,66.6602,9840.0
2022-01-20 11:25:00,68.77,68.93,68.77,68.9,8200.0,66.6602,66.8153,66.6602,66.7862,8200.0
2022-01-20 11:30:00,68.92,68.95,68.87,68.95,5438.0,66.8056,66.8347,66.7571,66.8347,5438.0
2022-01-20 11:35:00,68.98,69.0,68.89,68.98,9832.0,66.8638,66.8832,66.7765,66.8638,9832.0
2022-01-20 11:40:00,68.97,68.99,68.78,68.88,8454.0,66.8541,66.8735,66.6699,66.7668,8454.0
2022-01-20 11:45:00,68.89,69.05,68.85,69.05,17970.0,66.7765,66.9316,66.7378,66.9316,17970.0
2022-01-20 11:50:00,69.05,69.07,68.98,69.01,11571.0,66.9316,66.951,66.8638,66.8928,11571.0
2022-01-20 11:55:00,69.01,69.15,68.98,69.08,11814.0,66.8928,67.0286,66.8638,66.9607,11814.0
2022-01-20 12:00:00,69.09,69.19,69.09,69.17,7698.0,66.9704,67.0673,66.9704,67.0479,7698.0
2022-01-20 12:05:00,69.17,69.17,69.08,69.13,9975.0,67.0479,67.0479,66.9607,67.0092,9975.0
2022-01-20 12:10:00,69.12,69.46,69.12,69.39,28030.0,66.9995,67.329,66.9995,67.2612,28030.0
2022-01-20 12:15:00,69.4,69.4,69.25,69.29,15002.0,67.2709,67.2709,67.1255,67.1643,15002.0
2022-01-20 12:20:00,69.28,69.29,69.19,69.2,5224.0,67.1546,67.1643,67.0673,67.077,5224.0
2022-01-20 12:25:00,69.2,69.2,69.04,69.15,6717.0,67.077,67.077,66.9219,67.0286,6717.0
2022-01-20 12:30:00,69.2,69.32,69.18,69.3,10457.0,67.077,67.1933,67.0576,67.174,10457.0
2022-01-20 12:35:00,69.31,69.36,69.19,69.23,8508.0,67.1836,67.2321,67.0673,67.1061,8508.0
2022-01-20 12:40:00,69.24,69.27,69.19,69.22,3940.0,67.1158,67.1449,67.0673,67.0964,3940.0
2022-01-20 12:45:00,69.22,69.26,69.14,69.15,9202.0,67.0964,67.1352,67.0189,67.0286,9202.0
2022-01-20 12:50:00,69.15,69.16,69.02,69.02,5542.0,67.0286,67.0382,66.9025,66.9025,5542.0
2022-01-20 12:55:00,69.02,69.12,68.98,69.08,4484.0,66.9025,66.9995,66.8638,66.9607,4484.0
2022-01-20 13:00:00,69.08,69.09,68.91,68.97,7906.0,66.9607,66.9704,66.7959,66.8541,7906.0
2022-01-20 13:05:00,68.93,69.0,68.87,68.9,10600.0,66.8153,66.8832,66.7571,66.7862,10600.0
2022-01-20 13:10:00,68.91,69.01,68.89,68.98,5307.0,66.7959,66.8928,66.7765,66.8638,5307.0
2022-01-20 13:15:00,68.99,69.02,68.84,68.98,4869.0,66.8735,66.9025,66.7281,66.8638,4869.0
2022-01-20 13:20:00,69.01,69.03,68.92,68.92,4515.0,66.8928,66.9122,66.8056,66.8056,4515.0
2022-01-20 13:25:00,68.95,69.05,68.94,68.94,17799.0,66.8347,66.9316,66.825,66.825,17799.0
2022-01-20 13:30:00,68.94,68.97,68.87,68.95,7831.0,66.825,66.8541,66.7571,66.8347,7831.0
2022-01-20 13:35:00,68.98,69.04,68.94,69.03,5051.0,66.8638,66.9219,66.825,66.9122,5051.0
2022-01-20 13:40:00,69.03,69.12,69.01,69.06,4116.0,66.9122,66.9995,66.8928,66.9413,4116.0
2022-01-20 13:45:00,69.03,69.13,68.98,69.04,5406.0,66.9122,67.0092,66.8638,66.9219,5406.0
2022-01-20 13:50:00,69.04,69.13,69.02,69.06,4317.0,66.9219,67.0092,66.9025,66.9413,4317.0
2022-01-20 13:55:00,69.01,69.07,68.96,68.98,8716.0,66.8928,66.951,66.8444,66.8638,8716.0
2022-01-20 14:00:00,69.0,69.16,68.98,69.12,8185.0,66.8832,67.0382,66.8638,66.9995,8185.0
2022-01-20 14:05:00,69.13,69.14,69.09,69.13,6459.0,67.0092,67.0189,66.9704,67.0092,6459.0
2022-01-20 14:10:00,69.13,69.13,68.8,68.82,6525.0,67.0092,67.0092,66.6893,66.7087,6525.0
2022-01-20 14:15:00,68.82,68.85,68.7,68.79,6935.0,66.7087,66.7378,66.5924,66.6796,6935.0
2022-01-20 14:20:00,68.78,68.86,68.72,68.82,6334.0,66.6699,66.7474,66.6117,66.7087,6334.0
2022-01-20 14:25:00,68.85,68.91,68.75,68.75,4610.0,66.7378,66.7959,66.6408,66.6408,4610.0
2022-01-20 14:30:00,68.69,68.72,68.63,68.66,5936.0,66.5827,66.6117,66.5245,66.5536,5936.0
2022-01-20 14:35:00,68.63,68.67,68.48,68.58,30050.0,66.5245,66.5633,66.3791,66.476,30050.0
2022-01-20 14:40:00,68.53,68.53,68.42,68.45,3811.0,66.4276,66.4276,66.3209,66.35,3811.0
2022-01-20 14:45:00,68.46,68.51,68.35,68.47,11317.0,66.3597,66.4082,66.2531,66.3694,11317.0
2022-01-20 14:50:00,68.46,68.5,68.43,68.48,8088.0,66.3597,66.3985,66.3306,66.3791,8088.0
2022-01-20 14:55:00,68.47,68.55,68.4,68.5,13729.0,66.3694,66.447,66.3016,66.3985,13729.0
2022-01-20 15:00:00,68.54,68.6,68.44,68.46,17074.0,66.4373,66.4954,66.3403,66.3597,17074.0
2022-01-20 15:05:00,68.44,68.45,68.22,68.25,9408.0,66.3403,66.35,66.1271,66.1562,9408.0
2022-01-20 15:10:00,68.28,68.34,68.18,68.21,9643.0,66.1852,66.2434,66.0883,66.1174,9643.0
2022-01-20 15:15:00,68.21,68.28,68.16,68.2,10752.0,66.1174,66.1852,66.0689,66.1077,10752.0
2022-01-20 15:20:00,68.19,68.19,67.98,67.98,25418.0,66.098,66.098,65.8944,65.8944,25418.0
2022-01-20 15:25:00,68.0,68.02,67.86,67.87,16632.0,65.9138,65.9332,65.7781,65.7878,16632.0
2022-01-20 15:30:00,67.86,67.96,67.81,67.83,13421.0,65.7781,65.8751,65.7297,65.749,13421.0
2022-01-20 15:35:00,67.82,67.86,67.57,67.58,19992.0,65.7394,65.7781,65.497,65.5067,19992.0
2022-01-20 15:40:00,67.55,67.66,67.52,67.53,83009.0,65.4776,65.5843,65.4486,65.4583,83009.0
2022-01-20 15:45:00,67.53,67.57,67.34,67.34,27859.0,65.4583,65.497,65.2741,65.2741,27859.0
2022-01-20 15:50:00,67.34,67.47,67.09,67.12,37389.0,65.2741,65.4001,65.0318,65.0608,37389.0
2022-01-20 15:55:00,67.11,67.17,66.93,67.06,90183.0,65.0511,65.1093,64.8767,65.0027,90183.0
2022-01-21 09:30:00,66.31,66.92,65.76,66.77,71545.0,64.2757,64.867,63.7426,64.7216,71545.0
2022-01-21 09:35:00,66.8,66.89,66.43,66.5,13077.0,64.7506,64.8379,64.392,64.4599,13077.0
2022-01-21 09:40:00,66.47,66.5,66.15,66.21,11305.0,64.4308,64.4599,64.1206,64.1787,11305.0
2022-01-21 09:45:00,66.21,66.63,66.18,66.42,13698.0,64.1787,64.5859,64.1497,64.3823,13698.0
2022-01-21 09:50:00,66.38,66.58,66.06,66.11,9662.0,64.3435,64.5374,64.0333,64.0818,9662.0
2022-01-21 09:55:00,66.11,66.22,65.94,66.12,28447.0,64.0818,64.1884,63.917,64.0915,28447.0
2022-01-21 10:00:00,66.16,66.31,65.8,65.89,16665.0,64.1303,64.2757,63.7813,63.8686,16665.0
2022-01-21 10:05:00,65.96,66.25,65.8,65.92,16811.0,63.9364,64.2175,63.7813,63.8976,16811.0
2022-01-21 10:10:00,65.91,65.91,65.61,65.8,15757.0,63.888,63.888,63.5972,63.7813,15757.0
2022-01-21 10:15:00,65.76,65.9,65.66,65.7,15548.0,63.7426,63.8783,63.6456,63.6844,15548.0
2022-01-21 10:20:00,65.71,65.78,65.47,65.71,28801.0,63.6941,63.7619,63.4615,63.6941,28801.0
2022-01-21 10:25:00,65.71,66.21,65.71,66.03,19925.0,63.6941,64.1787,63.6941,64.0043,19925.0
2022-01-21 10:30:00,66.03,66.64,66.01,66.6,14244.0,64.0043,64.5956,63.9849,64.5568,14244.0
2022-01-21 10:35:00,66.55,66.67,66.36,66.43,32109.0,64.5083,64.6246,64.3241,64.392,32109.0
2022-01-21 10:40:00,66.45,66.54,66.24,66.42,25437.0,64.4114,64.4986,64.2078,64.3823,25437.0
2022-01-21 10:45:00,66.46,66.86,66.39,66.86,7921.0,64.4211,64.8088,64.3532,64.8088,7921.0
2022-01-21 10:50:00,66.88,67.26,66.85,67.17,25835.0,64.8282,65.1965,64.7991,65.1093,25835.0
2022-01-21 10:55:00,67.13,67.29,67.06,67.25,8411.0,65.0705,65.2256,65.0027,65.1868,8411.0
2022-01-21 11:00:00,67.23,67.27,67.02,67.09,13990.0,65.1675,65.2062,64.9639,65.0318,13990.0
2022-01-21 11:05:00,67.12,67.45,67.12,67.4,11564.0,65.0608,65.3807,65.0608,65.3322,11564.0
2022-01-21 11:10:00,67.41,67.45,67.25,67.33,8712.0,65.3419,65.3807,65.1868,65.2644,8712.0
2022-01-21 11:15:00,67.38,67.47,67.25,67.39,8510.0,65.3129,65.4001,65.1868,65.3225,8510.0
2022-01-21 11:20:00,67.34,67.63,67.31,67.61,12000.0,65.2741,65.5552,65.245,65.5358,12000.0
2022-01-21 11:25:00,67.56,67.6,67.37,67.49,9260.0,65.4873,65.5261,65.3032,65.4195,9260.0
2022-01-21 11:30:00,67.49,67.49,67.19,67.36,11785.0,65.4195,65.4195,65.1287,65.2935,11785.0
2022-01-21 11:35:00,67.36,67.37,67.01,67.08,18768.0,65.2935,65.3032,64.9542,65.0221,18768.0
2022-01-21 11:40:00,67.08,67.11,66.9,66.92,26806.0,65.0221,65.0511,64.8476,64.867,26806.0
2022-01-21 11:45:00,66.96,67.0,66.63,66.82,13365.0,64.9057,64.9445,64.5859,64.77,13365.0
2022-01-21 11:50:00,66.79,66.85,66.55,66.58,13216.0,64.741,64.7991,64.5083,64.5374,13216.0
2022-01-21 11:55:00,66.68,66.9,66.67,66.84,11959.0,64.6343,64.8476,64.6246,64.7894,11959.0
2022-01-21 12:00:00,66.78,66.97,66.69,66.76,8023.0,64.7313,64.9154,64.644,64.7119,8023.0
2022-01-21 12:05:00,66.75,67.0,66.75,66.75,7695.0,64.7022,64.9445,64.7022,64.7022,7695.0
2022-01-21 12:10:00,66.77,66.84,66.63,66.72,5672.0,64.7216,64.7894,64.5859,64.6731,5672.0
2022-01-21 12:15:00,66.72,66.79,66.52,66.52,6994.0,64.6731,64.741,64.4792,64.4792,6994.0
2022-01-21 12:20:00,66.51,66.72,66.37,66.72,11062.0,64.4695,64.6731,64.3338,64.6731,11062.0
2022-01-21 12:25:00,66.82,66.9,66.75,66.79,6498.0,64.77,64.8476,64.7022,64.741,6498.0
2022-01-21 12:30:00,66.73,66.85,66.69,66.78,6357.0,64.6828,64.7991,64.644,64.7313,6357.0
2022-01-21 12:35:00,66.81,66.89,66.64,66.77,5606.0,64.7603,64.8379,64.5956,64.7216,5606.0
2022-01-21 12:40:00,66.77,66.83,66.66,66.66,13474.0,64.7216,64.7797,64.6149,64.6149,13474.0
2022-01-21 12:45:00,66.72,66.81,66.43,66.52,5976.0,64.6731,64.7603,64.392,64.4792,5976.0
2022-01-21 12:50:00,66.48,66.59,66.44,66.5,14909.0,64.4405,64.5471,64.4017,64.4599,14909.0
2022-01-21 12:55:00,66.48,66.61,66.38,66.54,8671.0,64.4405,64.5665,64.3435,64.4986,8671.0
2022-01-21 13:00:00,66.56,66.68,66.5,66.55,6150.0,64.518,64.6343,64.4599,64.5083,6150.0
2022-01-21 13:05:00,66.58,66.65,66.46,66.56,8130.0,64.5374,64.6052,64.4211,64.518,8130.0
2022-01-21 13:10:00,66.57,66.88,66.57,66.88,13467.0,64.5277,64.8282,64.5277,64.8282,13467.0
2022-01-21 13:15:00,66.79,66.84,66.47,66.53,8950.0,64.741,64.7894,64.4308,64.4889,8950.0
2022-01-21 13:20:00,66.55,66.55,66.2,66.32,10963.0,64.5083,64.5083,64.1691,64.2854,10963.0
2022-01-21 13:25:00,66.32,66.46,66.28,66.43,9094.0,64.2854,64.4211,64.2466,64.392,9094.0
2022-01-21 13:30:00,66.37,66.58,66.36,66.53,10104.0,64.3338,64.5374,64.3241,64.4889,10104.0
2022-01-21 13:35:00,66.47,66.73,66.44,66.65,5555.0,64.4308,64.6828,64.4017,64.6052,5555.0
2022-01-21 13:40:00,66.6,66.77,66.6,66.72,6024.0,64.5568,64.7216,64.5568,64.6731,6024.0
2022-01-21 13:45:00,66.78,66.78,66.56,66.7,5162.0,64.7313,64.7313,64.518,64.6537,5162.0
2022-01-21 13:50:00,66.72,66.81,66.56,66.71,11162.0,64.6731,64.7603,64.518,64.6634,11162.0
2022-01-21 13:55:00,66.72,66.73,66.47,66.55,6803.0,64.6731,64.6828,64.4308,64.5083,6803.0
2022-01-21 14:00:00,66.6,66.71,66.56,66.69,5379.0,64.5568,64.6634,64.518,64.644,5379.0
2022-01-21 14:05:00,66.69,66.8,66.61,66.68,7718.0,64.644,64.7506,64.5665,64.6343,7718.0
2022-01-21 14:10:00,66.66,66.74,66.58,66.68,9944.0,64.6149,64.6925,64.5374,64.6343,9944.0
2022-01-21 14:15:00,66.69,66.76,66.65,66.66,7309.0,64.644,64.7119,64.6052,64.6149,7309.0
2022-01-21 14:20:00,66.65,66.77,66.56,66.76,13818.0,64.6052,64.7216,64.518,64.7119,13818.0
2022-01-21 14:25:00,66.73,66.73,66.42,66.44,8828.0,64.6828,64.6828,64.3823,64.4017,8828.0
2022-01-21 14:30:00,66.44,66.47,66.36,66.37,5463.0,64.4017,64.4308,64.3241,64.3338,5463.0
2022-01-21 14:35:00,66.37,66.57,66.3,66.54,9705.0,64.3338,64.5277,64.266,64.4986,9705.0
2022-01-21 14:40:00,66.55,66.61,66.46,66.48,8457.0,64.5083,64.5665,64.4211,64.4405,8457.0
2022-01-21 14:45:00,66.48,66.59,66.47,66.59,9360.0,64.4405,64.5471,64.4308,64.5471,9360.0
2022-01-21 14:50:00,66.58,66.58,66.29,66.31,14354.0,64.5374,64.5374,64.2563,64.2757,14354.0
2022-01-21 14:55:00,66.35,66.35,66.07,66.09,8110.0,64.3145,64.3145,64.043,64.0624,8110.0
2022-01-21 15:00:00,66.09,66.21,66.04,66.04,11766.0,64.0624,64.1787,64.014,64.014,11766.0
2022-01-21 15:05:00,66.05,66.05,65.84,65.96,9660.0,64.0237,64.0237,63.8201,63.9364,9660.0
2022-01-21 15:10:00,65.93,65.93,65.8,65.9,17156.0,63.9073,63.9073,63.7813,63.8783,17156.0
2022-01-21 15:15:00,65.88,66.22,65.83,66.13,14521.0,63.8589,64.1884,63.8104,64.1012,14521.0
2022-01-21 15:20:00,66.12,66.13,65.93,66.04,20598.0,64.0915,64.1012,63.9073,64.014,20598.0
2022-01-21 15:25:00,66.04,66.04,65.72,65.76,17584.0,64.014,64.014,63.7038,63.7426,17584.0
2022-01-21 15:30:00,65.76,66.0,65.73,65.92,27238.0,63.7426,63.9752,63.7135,63.8976,27238.0
2022-01-21 15:35:00,65.92,66.14,65.92,66.03,25813.0,63.8976,64.1109,63.8976,64.0043,25813.0
2022-01-21 15:40:00,66.01,66.22,66.01,66.02,37794.0,63.9849,64.1884,63.9849,63.9946,37794.0
2022-01-21 15:45:00,66.04,66.09,65.86,66.08,47240.0,64.014,64.0624,63.8395,64.0527,47240.0
2022-01-21 15:50:00,66.06,66.17,65.7,65.73,41151.0,64.0333,64.14,63.6844,63.7135,41151.0
2022-01-21 15:55:00,65.71,65.94,65.64,65.81,112556.0,63.6941,63.917,63.6262,63.791,112556.0
2022-01-24 09:30:00,64.05,64.05,63.19,63.22,125201.0,62.085,62.085,61.2514,61.2805,125201.0
2022-01-24 09:35:00,63.15,63.36,62.59,63.11,88865.0,61.2126,61.4162,60.6698,61.1739,88865.0
2022-01-24 09:40:00,63.19,63.66,62.99,63.16,85116.0,61.2514,61.707,61.0575,61.2223,85116.0
2022-01-24 09:45:00,63.16,63.16,62.24,62.33,90498.0,61.2223,61.2223,60.3305,60.4178,90498.0
2022-01-24 09:50:00,62.33,62.41,61.89,62.38,88047.0,60.4178,60.4953,59.9913,60.4662,88047.0
2022-01-24 09:55:00,62.37,62.61,62.08,62.11,75463.0,60.4566,60.6892,60.1755,60.2045,75463.0
2022-01-24 10:00:00,62.15,62.57,62.04,62.06,80282.0,60.2433,60.6504,60.1367,60.1561,80282.0
2022-01-24 10:05:00,62.11,62.2,61.55,61.65,51724.0,60.2045,60.2918,59.6617,59.7586,51724.0
2022-01-24 10:10:00,61.66,62.15,61.35,62.11,63511.0,59.7683,60.2433,59.4678,60.2045,63511.0
2022-01-24 10:15:00,62.15,62.23,61.67,61.7,35378.0,60.2433,60.3209,59.778,59.8071,35378.0
2022-01-24 10:20:00,61.66,62.18,61.66,62.17,50314.0,59.7683,60.2724,59.7683,60.2627,50314.0
2022-01-24 10:25:00,62.16,62.67,62.13,62.47,46461.0,60.253,60.7474,60.2239,60.5535,46461.0
2022-01-24 10:30:00,62.39,62.92,62.39,62.83,53054.0,60.4759,60.9897,60.4759,60.9024,53054.0
2022-01-24 10:35:00,62.83,63.13,62.69,62.89,37717.0,60.9024,61.1932,60.7667,60.9606,37717.0
2022-01-24 10:40:00,62.83,62.95,62.71,62.82,38222.0,60.9024,61.0188,60.7861,60.8927,38222.0
2022-01-24 10:45:00,62.77,62.77,61.91,62.03,39322.0,60.8443,60.8443,60.0107,60.127,39322.0
2022-01-24 10:50:00,62.09,62.75,61.93,62.68,39871.0,60.1851,60.8249,60.0301,60.757,39871.0
2022-01-24 10:55:00,62.69,62.69,62.22,62.34,37037.0,60.7667,60.7667,60.3112,60.4275,37037.0
2022-01-24 11:00:00,62.31,62.44,62.19,62.35,27672.0,60.3984,60.5244,60.2821,60.4372,27672.0
2022-01-24 11:05:00,62.32,62.4,62.19,62.34,35300.0,60.4081,60.4856,60.2821,60.4275,35300.0
2022-01-24 11:10:00,62.34,62.43,62.09,62.16,42389.0,60.4275,60.5147,60.1851,60.253,42389.0
2022-01-24 11:15:00,62.16,62.4,62.05,62.3,30500.0,60.253,60.4856,60.1464,60.3887,30500.0
2022-01-24 11:20:00,62.28,62.54,62.16,62.17,34712.0,60.3693,60.6213,60.253,60.2627,34712.0
2022-01-24 11:25:00,62.16,62.38,62.02,62.32,53578.0,60.253,60.4662,60.1173,60.4081,53578.0
2022-01-24 11:30:00,62.38,62.68,62.31,62.57,41715.0,60.4662,60.757,60.3984,60.6504,41715.0
2022-01-24 11:35:00,62.6,62.64,62.16,62.22,41445.0,60.6795,60.7183,60.253,60.3112,41445.0
2022-01-24 11:40:00,62.25,62.34,61.99,62.03,28934.0,60.3402,60.4275,60.0882,60.127,28934.0
2022-01-24 11:45:00,62.03,62.15,61.71,61.79,23409.0,60.127,60.2433,59.8168,59.8943,23409.0
2022-01-24 11:50:00,61.73,62.33,61.72,62.29,34804.0,59.8362,60.4178,59.8265,60.379,34804.0
2022-01-24 11:55:00,62.3,62.41,62.17,62.39,27131.0,60.3887,60.4953,60.2627,60.4759,27131.0
2022-01-24 12:00:00,62.4,62.4,62.03,62.09,25252.0,60.4856,60.4856,60.127,60.1851,25252.0
2022-01-24 12:05:00,62.09,62.35,62.04,62.12,21246.0,60.1851,60.4372,60.1367,60.2142,21246.0
2022-01-24 12:10:00,62.12,62.16,61.76,61.79,29844.0,60.2142,60.253,59.8653,59.8943,29844.0
2022-01-24 12:15:00,61.79,61.79,61.32,61.41,39271.0,59.8943,59.8943,59.4388,59.526,39271.0
2022-01-24 12:20:00,61.37,61.71,61.26,61.43,33761.0,59.4872,59.8168,59.3806,59.5454,33761.0
2022-01-24 12:25:00,61.43,61.62,61.21,61.47,47617.0,59.5454,59.7296,59.3321,59.5842,47617.0
2022-01-24 12:30:00,61.46,61.59,61.31,61.43,54708.0,59.5745,59.7005,59.4291,59.5454,54708.0
2022-01-24 12:35:00,61.43,61.51,61.13,61.49,38910.0,59.5454,59.6229,59.2546,59.6036,38910.0
2022-01-24 12:40:00,61.45,61.92,61.36,61.92,26860.0,59.5648,60.0204,59.4775,60.0204,26860.0
2022-01-24 12:45:00,61.92,62.12,61.86,62.08,27549.0,60.0204,60.2142,59.9622,60.1755,27549.0
2022-01-24 12:50:00,62.08,62.4,61.96,62.35,24658.0,60.1755,60.4856,60.0591,60.4372,24658.0
2022-01-24 12:55:00,62.35,62.56,62.32,62.5,30143.0,60.4372,60.6407,60.4081,60.5826,30143.0
2022-01-24 13:00:00,62.49,62.49,62.28,62.48,57228.0,60.5729,60.5729,60.3693,60.5632,57228.0
2022-01-24 13:05:00,62.46,63.0,62.39,62.79,26661.0,60.5438,61.0672,60.4759,60.8637,26661.0
2022-01-24 13:10:00,62.79,62.97,62.66,62.97,42065.0,60.8637,61.0381,60.7377,61.0381,42065.0
2022-01-24 13:15:00,62.97,63.11,62.83,63.05,18829.0,61.0381,61.1739,60.9024,61.1157,18829.0
2022-01-24 13:20:00,63.0,63.12,62.74,62.74,22693.0,61.0672,61.1835,60.8152,60.8152,22693.0
2022-01-24 13:25:00,62.76,63.0,62.76,62.9,35534.0,60.8346,61.0672,60.8346,60.9703,35534.0
2022-01-24 13:30:00,62.84,63.45,62.79,63.45,26463.0,60.9121,61.5034,60.8637,61.5034,26463.0
2022-01-24 13:35:00,63.43,63.46,63.04,63.46,17182.0,61.484,61.5131,61.106,61.5131,17182.0
2022-01-24 13:40:00,63.41,63.44,63.2,63.35,13745.0,61.4646,61.4937,61.2611,61.4065,13745.0
2022-01-24 13:45:00,63.39,63.85,63.37,63.85,15170.0,61.4453,61.8912,61.4259,61.8912,15170.0
2022-01-24 13:50:00,63.85,63.98,63.75,63.95,25154.0,61.8912,62.0172,61.7942,61.9881,25154.0
2022-01-24 13:55:00,63.95,64.11,63.87,64.11,45716.0,61.9881,62.1432,61.9105,62.1432,45716.0
2022-01-24 14:00:00,64.12,64.39,64.05,64.13,18272.0,62.1529,62.4146,62.085,62.1626,18272.0
2022-01-24 14:05:00,64.08,64.4,64.08,64.31,23429.0,62.1141,62.4243,62.1141,62.337,23429.0
2022-01-24 14:10:00,64.36,64.43,64.0,64.09,19265.0,62.3855,62.4534,62.0365,62.1238,19265.0
2022-01-24 14:15:00,64.12,64.19,63.86,63.87,17265.0,62.1529,62.2207,61.9008,61.9105,17265.0
2022-01-24 14:20:00,63.89,64.08,63.68,63.68,15927.0,61.9299,62.1141,61.7264,61.7264,15927.0
2022-01-24 14:25:00,63.65,63.88,63.63,63.81,18448.0,61.6973,61.9202,61.6779,61.8524,18448.0
2022-01-24 14:30:00,63.78,64.13,63.76,63.8,19405.0,61.8233,62.1626,61.8039,61.8427,19405.0
2022-01-24 14:35:00,63.76,63.88,63.4,63.56,30625.0,61.8039,61.9202,61.455,61.61,30625.0
2022-01-24 14:40:00,63.64,63.64,63.4,63.52,19347.0,61.6876,61.6876,61.455,61.5713,19347.0
2022-01-24 14:45:00,63.52,63.69,63.24,63.64,37218.0,61.5713,61.7361,61.2999,61.6876,37218.0
2022-01-24 14:50:00,63.68,63.91,63.6,63.83,27330.0,61.7264,61.9493,61.6488,61.8718,27330.0
2022-01-24 14:55:00,63.83,64.06,63.67,64.04,31953.0,61.8718,62.0947,61.7167,62.0753,31953.0
2022-01-24 15:00:00,64.01,64.2,63.94,64.01,21734.0,62.0462,62.2304,61.9784,62.0462,21734.0
2022-01-24 15:05:00,64.06,64.06,63.78,63.97,16007.0,62.0947,62.0947,61.8233,62.0075,16007.0
2022-01-24 15:10:00,63.95,64.32,63.95,64.32,35005.0,61.9881,62.3467,61.9881,62.3467,35005.0
2022-01-24 15:15:00,64.35,64.54,64.09,64.15,25802.0,62.3758,62.56,62.1238,62.1819,25802.0
2022-01-24 15:20:00,64.16,64.51,64.16,64.37,25394.0,62.1916,62.5309,62.1916,62.3952,25394.0
2022-01-24 15:25:00,64.4,64.69,64.25,64.46,35206.0,62.4243,62.7054,62.2789,62.4824,35206.0
2022-01-24 15:30:00,64.44,65.09,64.26,65.09,41932.0,62.463,63.0931,62.2886,63.0931,41932.0
2022-01-24 15:35:00,65.09,65.16,64.85,65.09,39479.0,63.0931,63.161,62.8605,63.0931,39479.0
2022-01-24 15:40:00,65.08,65.13,64.68,64.86,53956.0,63.0834,63.1319,62.6957,62.8702,53956.0
2022-01-24 15:45:00,64.85,65.39,64.85,65.36,86289.0,62.8605,63.3839,62.8605,63.3548,86289.0
2022-01-24 15:50:00,65.37,65.69,65.35,65.49,81218.0,63.3645,63.6747,63.3451,63.4808,81218.0
2022-01-24 15:55:00,65.49,65.64,65.26,65.41,204285.0,63.4808,63.6262,63.2579,63.4033,204285.0
2022-01-25 09:30:00,63.75,64.81,63.67,64.81,89457.0,61.7942,62.8217,61.7167,62.8217,89457.0
2022-01-25 09:35:00,64.76,64.96,64.51,64.67,35677.0,62.7732,62.9671,62.5309,62.686,35677.0
2022-01-25 09:40:00,64.69,64.89,64.36,64.38,16032.0,62.7054,62.8992,62.3855,62.4049,16032.0
2022-01-25 09:45:00,64.33,64.34,63.75,63.75,34999.0,62.3564,62.3661,61.7942,61.7942,34999.0
2022-01-25 09:50:00,63.78,63.94,63.36,63.52,14705.0,61.8233,61.9784,61.4162,61.5713,14705.0
2022-01-25 09:55:00,63.5,63.64,63.3,63.42,25789.0,61.5519,61.6876,61.358,61.4743,25789.0
2022-01-25 10:00:00,63.38,63.52,63.13,63.3,15095.0,61.4356,61.5713,61.1932,61.358,15095.0
2022-01-25 10:05:00,63.36,63.36,63.11,63.24,16183.0,61.4162,61.4162,61.1739,61.2999,16183.0
2022-01-25 10:10:00,63.23,63.57,62.92,63.57,28389.0,61.2902,61.6197,60.9897,61.6197,28389.0
2022-01-25 10:15:00,63.57,63.87,63.42,63.66,24981.0,61.6197,61.9105,61.4743,61.707,24981.0
2022-01-25 10:20:00,63.67,63.81,63.5,63.61,11621.0,61.7167,61.8524,61.5519,61.6585,11621.0
2022-01-25 10:25:00,63.61,64.32,63.6,64.3,11983.0,61.6585,62.3467,61.6488,62.3273,11983.0
2022-01-25 10:30:00,64.28,64.35,64.15,64.34,12928.0,62.308,62.3758,62.1819,62.3661,12928.0
2022-01-25 10:35:00,64.33,64.42,63.96,64.15,18147.0,62.3564,62.4437,61.9978,62.1819,18147.0
2022-01-25 10:40:00,64.17,64.37,64.02,64.37,14488.0,62.2013,62.3952,62.0559,62.3952,14488.0
2022-01-25 10:45:00,64.33,64.53,64.19,64.48,25857.0,62.3564,62.5503,62.2207,62.5018,25857.0
2022-01-25 10:50:00,64.48,64.53,64.09,64.25,19612.0,62.5018,62.5503,62.1238,62.2789,19612.0
2022-01-25 10:55:00,64.24,64.31,63.94,64.03,31312.0,62.2692,62.337,61.9784,62.0656,31312.0
2022-01-25 11:00:00,64.03,64.36,63.92,64.36,10589.0,62.0656,62.3855,61.959,62.3855,10589.0
2022-01-25 11:05:00,64.36,64.53,63.99,64.15,9076.0,62.3855,62.5503,62.0269,62.1819,9076.0
2022-01-25 11:10:00,64.2,64.22,63.96,64.09,10829.0,62.2304,62.2498,61.9978,62.1238,10829.0
2022-01-25 11:15:00,64.1,64.47,64.05,64.47,10116.0,62.1335,62.4921,62.085,62.4921,10116.0
2022-01-25 11:20:00,64.4,64.67,64.4,64.47,12199.0,62.4243,62.686,62.4243,62.4921,12199.0
2022-01-25 11:25:00,64.47,64.55,64.32,64.33,12321.0,62.4921,62.5697,62.3467,62.3564,12321.0
2022-01-25 11:30:00,64.35,64.35,64.04,64.1,9125.0,62.3758,62.3758,62.0753,62.1335,9125.0
2022-01-25 11:35:00,63.98,64.09,63.8,63.92,16131.0,62.0172,62.1238,61.8427,61.959,16131.0
2022-01-25 11:40:00,63.92,64.08,63.82,64.04,10049.0,61.959,62.1141,61.8621,62.0753,10049.0
2022-01-25 11:45:00,64.04,64.3,64.0,64.21,6120.0,62.0753,62.3273,62.0365,62.2401,6120.0
2022-01-25 11:50:00,64.21,64.59,64.21,64.58,8097.0,62.2401,62.6084,62.2401,62.5988,8097.0
2022-01-25 11:55:00,64.56,64.57,64.06,64.08,5110.0,62.5794,62.5891,62.0947,62.1141,5110.0
2022-01-25 12:00:00,64.08,64.22,63.97,64.22,8895.0,62.1141,62.2498,62.0075,62.2498,8895.0
2022-01-25 12:05:00,64.24,64.38,64.19,64.2,7246.0,62.2692,62.4049,62.2207,62.2304,7246.0
2022-01-25 12:10:00,64.2,64.25,64.03,64.24,9486.0,62.2304,62.2789,62.0656,62.2692,9486.0
2022-01-25 12:15:00,64.25,64.31,64.03,64.22,6342.0,62.2789,62.337,62.0656,62.2498,6342.0
2022-01-25 12:20:00,64.21,64.43,64.21,64.33,8758.0,62.2401,62.4534,62.2401,62.3564,8758.0
2022-01-25 12:25:00,64.37,64.5,64.3,64.32,11640.0,62.3952,62.5212,62.3273,62.3467,11640.0
2022-01-25 12:30:00,64.32,64.34,64.08,64.25,8456.0,62.3467,62.3661,62.1141,62.2789,8456.0
2022-01-25 12:35:00,64.29,64.47,64.28,64.35,10265.0,62.3177,62.4921,62.308,62.3758,10265.0
2022-01-25 12:40:00,64.35,64.39,64.07,64.33,11598.0,62.3758,62.4146,62.1044,62.3564,11598.0
2022-01-25 12:45:00,64.35,64.4,64.07,64.07,13034.0,62.3758,62.4243,62.1044,62.1044,13034.0
2022-01-25 12:50:00,64.12,64.37,64.12,64.36,12547.0,62.1529,62.3952,62.1529,62.3855,12547.0
2022-01-25 12:55:00,64.34,64.42,64.16,64.42,8738.0,62.3661,62.4437,62.1916,62.4437,8738.0
2022-01-25 13:00:00,64.35,64.35,64.15,64.34,9829.0,62.3758,62.3758,62.1819,62.3661,9829.0
2022-01-25 13:05:00,64.35,64.49,64.21,64.47,15217.0,62.3758,62.5115,62.2401,62.4921,15217.0
2022-01-25 13:10:00,64.47,64.73,64.45,64.73,8836.0,62.4921,62.7442,62.4727,62.7442,8836.0
2022-01-25 13:15:00,64.72,64.8,64.61,64.69,18833.0,62.7345,62.812,62.6278,62.7054,18833.0
2022-01-25 13:20:00,64.68,64.7,64.5,64.69,14494.0,62.6957,62.7151,62.5212,62.7054,14494.0
2022-01-25 13:25:00,64.64,65.05,64.63,65.0,29194.0,62.6569,63.0543,62.6472,63.0059,29194.0
2022-01-25 13:30:00,64.96,65.2,64.92,65.14,11578.0,62.9671,63.1997,62.9283,63.1416,11578.0
2022-01-25 13:35:00,65.19,65.22,65.01,65.2,12885.0,63.19,63.2191,63.0156,63.1997,12885.0
2022-01-25 13:40:00,65.18,65.21,65.06,65.09,13044.0,63.1803,63.2094,63.064,63.0931,13044.0
2022-01-25 13:45:00,65.09,65.25,64.99,65.17,9106.0,63.0931,63.2482,62.9962,63.1707,9106.0
2022-01-25 13:50:00,65.2,65.29,65.15,65.25,7333.0,63.1997,63.287,63.1513,63.2482,7333.0
2022-01-25 13:55:00,65.24,65.3,65.1,65.29,11356.0,63.2385,63.2967,63.1028,63.287,11356.0
2022-01-25 14:00:00,65.31,65.31,65.14,65.27,10139.0,63.3064,63.3064,63.1416,63.2676,10139.0
2022-01-25 14:05:00,65.22,65.28,65.08,65.11,14784.0,63.2191,63.2773,63.0834,63.1125,14784.0
2022-01-25 14:10:00,65.11,65.38,65.07,65.34,23121.0,63.1125,63.3742,63.0737,63.3354,23121.0
2022-01-25 14:15:00,65.35,65.48,65.33,65.43,8395.0,63.3451,63.4711,63.3257,63.4227,8395.0
2022-01-25 14:20:00,65.4,65.6,65.39,65.46,10090.0,63.3936,63.5875,63.3839,63.4518,10090.0
2022-01-25 14:25:00,65.48,65.53,65.35,65.52,15950.0,63.4711,63.5196,63.3451,63.5099,15950.0
2022-01-25 14:30:00,65.55,65.58,65.33,65.33,18845.0,63.539,63.5681,63.3257,63.3257,18845.0
2022-01-25 14:35:00,65.34,65.43,65.3,65.36,12158.0,63.3354,63.4227,63.2967,63.3548,12158.0
2022-01-25 14:40:00,65.41,65.66,65.37,65.65,11731.0,63.4033,63.6456,63.3645,63.6359,11731.0
2022-01-25 14:45:00,65.64,65.76,65.63,65.66,18975.0,63.6262,63.7426,63.6165,63.6456,18975.0
2022-01-25 14:50:00,65.65,65.77,65.61,65.71,14150.0,63.6359,63.7522,63.5972,63.6941,14150.0
2022-01-25 14:55:00,65.66,65.83,65.66,65.77,14280.0,63.6456,63.8104,63.6456,63.7522,14280.0
2022-01-25 15:00:00,65.78,65.78,65.53,65.57,9902.0,63.7619,63.7619,63.5196,63.5584,9902.0
2022-01-25 15:05:00,65.52,65.62,65.3,65.39,27805.0,63.5099,63.6068,63.2967,63.3839,27805.0
2022-01-25 15:10:00,65.36,65.41,65.21,65.28,16519.0,63.3548,63.4033,63.2094,63.2773,16519.0
2022-01-25 15:15:00,65.29,65.44,65.29,65.35,24350.0,63.287,63.4324,63.287,63.3451,24350.0
2022-01-25 15:20:00,65.34,65.4,65.19,65.24,24884.0,63.3354,63.3936,63.19,63.2385,24884.0
2022-01-25 15:25:00,65.22,65.22,64.91,64.97,20497.0,63.2191,63.2191,62.9186,62.9768,20497.0
2022-01-25 15:30:00,65.0,65.0,64.85,64.95,68666.0,63.0059,63.0059,62.8605,62.9574,68666.0
2022-01-25 15:35:00,64.95,65.06,64.87,64.97,90204.0,62.9574,63.064,62.8799,62.9768,90204.0
2022-01-25 15:40:00,65.03,65.16,64.82,64.83,71192.0,63.0349,63.161,62.8314,62.8411,71192.0
2022-01-25 15:45:00,64.84,65.08,64.8,64.86,80570.0,62.8508,63.0834,62.812,62.8702,80570.0
2022-01-25 15:50:00,64.84,64.89,64.57,64.73,88636.0,62.8508,62.8992,62.5891,62.7442,88636.0
2022-01-25 15:55:00,64.68,64.86,64.58,64.75,328709.0,62.6957,62.8702,62.5988,62.7635,328709.0
2022-01-26 09:30:00,66.3,66.56,66.01,66.22,42247.0,64.266,64.518,63.9849,64.1884,42247.0
2022-01-26 09:35:00,66.23,66.3,65.91,65.92,46825.0,64.1981,64.266,63.888,63.8976,46825.0
2022-01-26 09:40:00,65.92,66.1,65.82,65.99,26088.0,63.8976,64.0721,63.8007,63.9655,26088.0
2022-01-26 09:45:00,65.99,66.34,65.96,66.07,31460.0,63.9655,64.3048,63.9364,64.043,31460.0
2022-01-26 09:50:00,66.07,66.65,66.0,66.65,23523.0,64.043,64.6052,63.9752,64.6052,23523.0
2022-01-26 09:55:00,66.6,66.65,66.35,66.43,49709.0,64.5568,64.6052,64.3145,64.392,49709.0
2022-01-26 10:00:00,66.43,66.74,66.35,66.68,45242.0,64.392,64.6925,64.3145,64.6343,45242.0
2022-01-26 10:05:00,66.67,66.77,66.53,66.68,29507.0,64.6246,64.7216,64.4889,64.6343,29507.0
2022-01-26 10:10:00,66.68,66.68,66.23,66.3,30284.0,64.6343,64.6343,64.1981,64.266,30284.0
2022-01-26 10:15:00,66.28,66.38,66.19,66.38,22174.0,64.2466,64.3435,64.1594,64.3435,22174.0
2022-01-26 10:20:00,66.37,66.44,66.06,66.06,26953.0,64.3338,64.4017,64.0333,64.0333,26953.0
2022-01-26 10:25:00,66.09,66.16,65.88,66.07,44498.0,64.0624,64.1303,63.8589,64.043,44498.0
2022-01-26 10:30:00,66.05,66.2,65.94,66.19,27960.0,64.0237,64.1691,63.917,64.1594,27960.0
2022-01-26 10:35:00,66.16,66.42,66.05,66.19,38991.0,64.1303,64.3823,64.0237,64.1594,38991.0
2022-01-26 10:40:00,66.23,66.31,65.99,66.02,49976.0,64.1981,64.2757,63.9655,63.9946,49976.0
2022-01-26 10:45:00,66.03,66.04,65.85,65.94,15854.0,64.0043,64.014,63.8298,63.917,15854.0
2022-01-26 10:50:00,65.94,66.03,65.81,65.83,18821.0,63.917,64.0043,63.791,63.8104,18821.0
2022-01-26 10:55:00,65.8,66.17,65.73,66.09,20981.0,63.7813,64.14,63.7135,64.0624,20981.0
2022-01-26 11:00:00,66.13,66.21,66.03,66.14,14991.0,64.1012,64.1787,64.0043,64.1109,14991.0
2022-01-26 11:05:00,66.19,66.37,66.08,66.35,36408.0,64.1594,64.3338,64.0527,64.3145,36408.0
2022-01-26 11:10:00,66.35,66.43,66.19,66.22,24747.0,64.3145,64.392,64.1594,64.1884,24747.0
2022-01-26 11:15:00,66.19,66.32,66.09,66.19,19526.0,64.1594,64.2854,64.0624,64.1594,19526.0
2022-01-26 11:20:00,66.2,66.33,66.15,66.22,23842.0,64.1691,64.2951,64.1206,64.1884,23842.0
2022-01-26 11:25:00,66.21,66.3,66.12,66.22,19619.0,64.1787,64.266,64.0915,64.1884,19619.0
2022-01-26 11:30:00,66.21,66.23,66.04,66.17,19713.0,64.1787,64.1981,64.014,64.14,19713.0
2022-01-26 11:35:00,66.2,66.25,66.05,66.12,19484.0,64.1691,64.2175,64.0237,64.0915,19484.0
2022-01-26 11:40:00,66.16,66.44,66.16,66.41,27289.0,64.1303,64.4017,64.1303,64.3726,27289.0
2022-01-26 11:45:00,66.44,66.48,66.28,66.32,41610.0,64.4017,64.4405,64.2466,64.2854,41610.0
2022-01-26 11:50:00,66.34,66.4,66.19,66.36,12520.0,64.3048,64.3629,64.1594,64.3241,12520.0
2022-01-26 11:55:00,66.37,66.41,66.23,66.34,11454.0,64.3338,64.3726,64.1981,64.3048,11454.0
2022-01-26 12:00:00,66.33,66.43,66.24,66.31,28095.0,64.2951,64.392,64.2078,64.2757,28095.0
2022-01-26 12:05:00,66.34,66.42,66.28,66.34,63811.0,64.3048,64.3823,64.2466,64.3048,63811.0
2022-01-26 12:10:00,66.36,66.42,66.24,66.32,33755.0,64.3241,64.3823,64.2078,64.2854,33755.0
2022-01-26 12:15:00,66.32,66.52,66.28,66.29,95111.0,64.2854,64.4792,64.2466,64.2563,95111.0
2022-01-26 12:20:00,66.31,66.41,66.19,66.19,12591.0,64.2757,64.3726,64.1594,64.1594,12591.0
2022-01-26 12:25:00,66.21,66.27,66.16,66.22,11093.0,64.1787,64.2369,64.1303,64.1884,11093.0
2022-01-26 12:30:00,66.2,66.23,66.06,66.15,15074.0,64.1691,64.1981,64.0333,64.1206,15074.0
2022-01-26 12:35:00,66.15,66.43,66.15,66.27,15755.0,64.1206,64.392,64.1206,64.2369,15755.0
2022-01-26 12:40:00,66.35,66.4,66.27,66.4,17016.0,64.3145,64.3629,64.2369,64.3629,17016.0
2022-01-26 12:45:00,66.4,66.43,66.26,66.42,8722.0,64.3629,64.392,64.2272,64.3823,8722.0
2022-01-26 12:50:00,66.41,66.44,66.33,66.33,16123.0,64.3726,64.4017,64.2951,64.2951,16123.0
2022-01-26 12:55:00,66.33,66.33,66.26,66.26,14753.0,64.2951,64.2951,64.2272,64.2272,14753.0
2022-01-26 13:00:00,66.26,66.26,65.98,66.0,20537.0,64.2272,64.2272,63.9558,63.9752,20537.0
2022-01-26 13:05:00,65.99,66.14,65.89,66.1,40749.0,63.9655,64.1109,63.8686,64.0721,40749.0
2022-01-26 13:10:00,66.09,66.34,65.95,66.29,90272.0,64.0624,64.3048,63.9267,64.2563,90272.0
2022-01-26 13:15:00,66.29,66.33,66.2,66.27,28705.0,64.2563,64.2951,64.1691,64.2369,28705.0
2022-01-26 13:20:00,66.28,66.28,66.12,66.21,20176.0,64.2466,64.2466,64.0915,64.1787,20176.0
2022-01-26 13:25:00,66.21,66.39,66.21,66.39,27825.0,64.1787,64.3532,64.1787,64.3532,27825.0
2022-01-26 13:30:00,66.4,66.49,66.33,66.4,21595.0,64.3629,64.4502,64.2951,64.3629,21595.0
2022-01-26 13:35:00,66.41,66.48,66.35,66.41,15416.0,64.3726,64.4405,64.3145,64.3726,15416.0
2022-01-26 13:40:00,66.37,66.44,66.32,66.37,17568.0,64.3338,64.4017,64.2854,64.3338,17568.0
2022-01-26 13:45:00,66.36,66.43,66.32,66.4,13775.0,64.3241,64.392,64.2854,64.3629,13775.0
2022-01-26 13:50:00,66.39,66.57,66.37,66.52,18975.0,64.3532,64.5277,64.3338,64.4792,18975.0
2022-01-26 13:55:00,66.55,66.64,66.5,66.57,19648.0,64.5083,64.5956,64.4599,64.5277,19648.0
2022-01-26 14:00:00,66.58,67.07,66.47,66.88,29735.0,64.5374,65.0124,64.4308,64.8282,29735.0
2022-01-26 14:05:00,66.88,67.16,66.79,66.79,23054.0,64.8282,65.0996,64.741,64.741,23054.0
2022-01-26 14:10:00,66.83,66.93,66.13,66.17,31731.0,64.7797,64.8767,64.1012,64.14,31731.0
2022-01-26 14:15:00,66.2,66.45,66.09,66.42,20420.0,64.1691,64.4114,64.0624,64.3823,20420.0
2022-01-26 14:20:00,66.42,66.67,66.3,66.66,25039.0,64.3823,64.6246,64.266,64.6149,25039.0
2022-01-26 14:25:00,66.68,67.1,66.68,66.98,17860.0,64.6343,65.0414,64.6343,64.9251,17860.0
2022-01-26 14:30:00,66.95,66.98,66.36,66.4,25166.0,64.896,64.9251,64.3241,64.3629,25166.0
2022-01-26 14:35:00,66.42,67.02,66.25,66.88,19650.0,64.3823,64.9639,64.2175,64.8282,19650.0
2022-01-26 14:40:00,66.9,67.01,66.38,66.39,37915.0,64.8476,64.9542,64.3435,64.3532,37915.0
2022-01-26 14:45:00,66.32,66.38,65.8,65.94,80582.0,64.2854,64.3435,63.7813,63.917,80582.0
2022-01-26 14:50:00,65.97,66.18,65.83,65.89,37511.0,63.9461,64.1497,63.8104,63.8686,37511.0
2022-01-26 14:55:00,65.85,65.91,65.59,65.85,31195.0,63.8298,63.888,63.5778,63.8298,31195.0
2022-01-26 15:00:00,65.79,65.8,64.91,65.13,84692.0,63.7716,63.7813,62.9186,63.1319,84692.0
2022-01-26 15:05:00,65.07,65.18,64.66,64.66,46334.0,63.0737,63.1803,62.6763,62.6763,46334.0
2022-01-26 15:10:00,64.71,65.12,64.71,64.93,69959.0,62.7248,63.1222,62.7248,62.938,69959.0
2022-01-26 15:15:00,64.93,65.04,64.64,64.91,112588.0,62.938,63.0446,62.6569,62.9186,112588.0
2022-01-26 15:20:00,64.97,65.0,64.71,64.88,129880.0,62.9768,63.0059,62.7248,62.8896,129880.0
2022-01-26 15:25:00,64.85,65.4,64.56,65.34,48702.0,62.8605,63.3936,62.5794,63.3354,48702.0
2022-01-26 15:30:00,65.35,65.39,64.96,65.07,40815.0,63.3451,63.3839,62.9671,63.0737,40815.0
2022-01-26 15:35:00,65.03,65.27,64.98,65.1,43335.0,63.0349,63.2676,62.9865,63.1028,43335.0
2022-01-26 15:40:00,65.1,65.4,64.99,65.18,35954.0,63.1028,63.3936,62.9962,63.1803,35954.0
2022-01-26 15:45:00,65.14,65.34,64.94,65.04,116821.0,63.1416,63.3354,62.9477,63.0446,116821.0
2022-01-26 15:50:00,65.06,65.06,64.51,64.51,340681.0,63.064,63.064,62.5309,62.5309,340681.0
2022-01-26 15:55:00,64.51,64.61,64.27,64.52,398219.0,62.5309,62.6278,62.2983,62.5406,398219.0
2022-01-27 09:30:00,66.31,67.37,66.03,66.8,117490.0,64.2757,65.3032,64.0043,64.7506,117490.0
2022-01-27 09:35:00,66.7,67.13,66.67,66.81,60360.0,64.6537,65.0705,64.6246,64.7603,60360.0
2022-01-27 09:40:00,66.81,67.55,66.81,67.55,43527.0,64.7603,65.4776,64.7603,65.4776,43527.0
2022-01-27 09:45:00,67.57,67.67,67.27,67.57,49506.0,65.497,65.594,65.2062,65.497,49506.0
2022-01-27 09:50:00,67.62,67.72,67.29,67.29,28702.0,65.5455,65.6424,65.2256,65.2256,28702.0
2022-01-27 09:55:00,67.26,67.51,67.17,67.29,32014.0,65.1965,65.4389,65.1093,65.2256,32014.0
2022-01-27 10:00:00,67.25,67.45,66.82,67.32,26186.0,65.1868,65.3807,64.77,65.2547,26186.0
2022-01-27 10:05:00,67.33,67.62,67.04,67.39,50439.0,65.2644,65.5455,64.9833,65.3225,50439.0
2022-01-27 10:10:00,67.32,67.48,67.18,67.23,18041.0,65.2547,65.4098,65.119,65.1675,18041.0
2022-01-27 10:15:00,67.3,67.36,67.08,67.11,18433.0,65.2353,65.2935,65.0221,65.0511,18433.0
2022-01-27 10:20:00,67.13,67.4,66.85,66.86,18252.0,65.0705,65.3322,64.7991,64.8088,18252.0
2022-01-27 10:25:00,66.92,67.14,66.57,66.64,28876.0,64.867,65.0802,64.5277,64.5956,28876.0
2022-01-27 10:30:00,66.68,66.91,66.61,66.79,18152.0,64.6343,64.8573,64.5665,64.741,18152.0
2022-01-27 10:35:00,66.75,66.94,66.57,66.6,21451.0,64.7022,64.8864,64.5277,64.5568,21451.0
2022-01-27 10:40:00,66.62,66.86,66.59,66.81,22482.0,64.5762,64.8088,64.5471,64.7603,22482.0
2022-01-27 10:45:00,66.81,67.06,66.71,66.77,15602.0,64.7603,65.0027,64.6634,64.7216,15602.0
2022-01-27 10:50:00,66.78,66.89,66.59,66.78,29486.0,64.7313,64.8379,64.5471,64.7313,29486.0
2022-01-27 10:55:00,66.88,67.23,66.77,67.1,26392.0,64.8282,65.1675,64.7216,65.0414,26392.0
2022-01-27 11:00:00,67.15,67.26,67.09,67.09,19470.0,65.0899,65.1965,65.0318,65.0318,19470.0
2022-01-27 11:05:00,67.1,67.28,66.84,66.9,55070.0,65.0414,65.2159,64.7894,64.8476,55070.0
2022-01-27 11:10:00,66.95,67.3,66.91,67.13,14034.0,64.896,65.2353,64.8573,65.0705,14034.0
2022-01-27 11:15:00,67.12,67.12,66.63,66.85,23650.0,65.0608,65.0608,64.5859,64.7991,23650.0
2022-01-27 11:20:00,66.82,67.07,66.76,66.98,17076.0,64.77,65.0124,64.7119,64.9251,17076.0
2022-01-27 11:25:00,66.98,67.02,66.7,66.96,15611.0,64.9251,64.9639,64.6537,64.9057,15611.0
2022-01-27 11:30:00,66.9,67.12,66.86,67.09,27992.0,64.8476,65.0608,64.8088,65.0318,27992.0
2022-01-27 11:35:00,67.08,67.35,67.08,67.19,36061.0,65.0221,65.2838,65.0221,65.1287,36061.0
2022-01-27 11:40:00,67.16,67.36,67.13,67.17,17033.0,65.0996,65.2935,65.0705,65.1093,17033.0
2022-01-27 11:45:00,67.18,67.31,66.96,67.04,17777.0,65.119,65.245,64.9057,64.9833,17777.0
2022-01-27 11:50:00,67.05,67.18,66.96,67.16,31894.0,64.993,65.119,64.9057,65.0996,31894.0
2022-01-27 11:55:00,67.16,67.28,67.09,67.24,11824.0,65.0996,65.2159,65.0318,65.1771,11824.0
2022-01-27 12:00:00,67.22,67.22,66.92,67.0,17436.0,65.1578,65.1578,64.867,64.9445,17436.0
2022-01-27 12:05:00,67.07,67.07,66.86,66.93,16488.0,65.0124,65.0124,64.8088,64.8767,16488.0
2022-01-27 12:10:00,66.95,67.11,66.85,67.02,35268.0,64.896,65.0511,64.7991,64.9639,35268.0
2022-01-27 12:15:00,67.03,67.04,66.72,66.81,11973.0,64.9736,64.9833,64.6731,64.7603,11973.0
2022-01-27 12:20:00,66.77,66.93,66.64,66.64,20392.0,64.7216,64.8767,64.5956,64.5956,20392.0
2022-01-27 12:25:00,66.65,66.89,66.65,66.77,16136.0,64.6052,64.8379,64.6052,64.7216,16136.0
2022-01-27 12:30:00,66.74,66.81,66.62,66.64,28663.0,64.6925,64.7603,64.5762,64.5956,28663.0
2022-01-27 12:35:00,66.68,66.78,66.57,66.57,16344.0,64.6343,64.7313,64.5277,64.5277,16344.0
2022-01-27 12:40:00,66.6,66.67,66.33,66.43,73041.0,64.5568,64.6246,64.2951,64.392,73041.0
2022-01-27 12:45:00,66.4,66.4,66.24,66.33,16437.0,64.3629,64.3629,64.2078,64.2951,16437.0
2022-01-27 12:50:00,66.3,66.5,66.3,66.46,14684.0,64.266,64.4599,64.266,64.4211,14684.0
2022-01-27 12:55:00,66.47,66.75,66.46,66.59,40216.0,64.4308,64.7022,64.4211,64.5471,40216.0
2022-01-27 13:00:00,66.56,66.66,66.43,66.47,48274.0,64.518,64.6149,64.392,64.4308,48274.0
2022-01-27 13:05:00,66.44,66.51,66.3,66.51,27935.0,64.4017,64.4695,64.266,64.4695,27935.0
2022-01-27 13:10:00,66.48,66.56,66.38,66.47,21648.0,64.4405,64.518,64.3435,64.4308,21648.0
2022-01-27 13:15:00,66.46,66.61,66.34,66.39,28114.0,64.4211,64.5665,64.3048,64.3532,28114.0
2022-01-27 13:20:00,66.43,66.43,66.2,66.22,20855.0,64.392,64.392,64.1691,64.1884,20855.0
2022-01-27 13:25:00,66.21,66.28,66.16,66.17,44300.0,64.1787,64.2466,64.1303,64.14,44300.0
2022-01-27 13:30:00,66.21,66.44,66.21,66.34,24271.0,64.1787,64.4017,64.1787,64.3048,24271.0
2022-01-27 13:35:00,66.33,66.48,66.12,66.13,27446.0,64.2951,64.4405,64.0915,64.1012,27446.0
2022-01-27 13:40:00,66.15,66.3,66.08,66.24,24510.0,64.1206,64.266,64.0527,64.2078,24510.0
2022-01-27 13:45:00,66.23,66.29,66.08,66.25,13097.0,64.1981,64.2563,64.0527,64.2175,13097.0
2022-01-27 13:50:00,66.25,66.31,66.09,66.21,16904.0,64.2175,64.2757,64.0624,64.1787,16904.0
2022-01-27 13:55:00,66.2,66.56,66.19,66.43,30012.0,64.1691,64.518,64.1594,64.392,30012.0
2022-01-27 14:00:00,66.43,66.83,66.43,66.77,20905.0,64.392,64.7797,64.392,64.7216,20905.0
2022-01-27 14:05:00,66.81,66.9,66.59,66.82,13918.0,64.7603,64.8476,64.5471,64.77,13918.0
2022-01-27 14:10:00,66.79,66.87,66.73,66.77,27992.0,64.741,64.8185,64.6828,64.7216,27992.0
2022-01-27 14:15:00,66.8,66.81,66.61,66.64,40681.0,64.7506,64.7603,64.5665,64.5956,40681.0
2022-01-27 14:20:00,66.62,66.66,66.31,66.31,16266.0,64.5762,64.6149,64.2757,64.2757,16266.0
2022-01-27 14:25:00,66.32,66.42,66.24,66.33,18894.0,64.2854,64.3823,64.2078,64.2951,18894.0
2022-01-27 14:30:00,66.33,66.42,66.07,66.18,14413.0,64.2951,64.3823,64.043,64.1497,14413.0
2022-01-27 14:35:00,66.2,66.48,66.2,66.48,19481.0,64.1691,64.4405,64.1691,64.4405,19481.0
2022-01-27 14:40:00,66.47,66.87,66.45,66.76,24866.0,64.4308,64.8185,64.4114,64.7119,24866.0
2022-01-27 14:45:00,66.76,66.92,66.71,66.81,24146.0,64.7119,64.867,64.6634,64.7603,24146.0
2022-01-27 14:50:00,66.86,66.86,66.56,66.59,27123.0,64.8088,64.8088,64.518,64.5471,27123.0
2022-01-27 14:55:00,66.57,66.78,66.47,66.65,36074.0,64.5277,64.7313,64.4308,64.6052,36074.0
2022-01-27 15:00:00,66.64,66.85,66.64,66.7,31380.0,64.5956,64.7991,64.5956,64.6537,31380.0
2022-01-27 15:05:00,66.68,66.84,66.5,66.5,23448.0,64.6343,64.7894,64.4599,64.4599,23448.0
2022-01-27 15:10:00,66.52,66.54,66.18,66.25,11505.0,64.4792,64.4986,64.1497,64.2175,11505.0
2022-01-27 15:15:00,66.25,66.42,66.16,66.38,22035.0,64.2175,64.3823,64.1303,64.3435,22035.0
2022-01-27 15:20:00,66.37,66.48,66.21,66.4,16683.0,64.3338,64.4405,64.1787,64.3629,16683.0
2022-01-27 15:25:00,66.44,66.7,66.41,66.63,17167.0,64.4017,64.6537,64.3726,64.5859,17167.0
2022-01-27 15:30:00,66.64,66.83,66.59,66.69,21229.0,64.5956,64.7797,64.5471,64.644,21229.0
2022-01-27 15:35:00,66.7,66.77,66.54,66.62,29678.0,64.6537,64.7216,64.4986,64.5762,29678.0
2022-01-27 15:40:00,66.63,66.98,66.57,66.88,47430.0,64.5859,64.9251,64.5277,64.8282,47430.0
2022-01-27 15:45:00,66.89,67.01,66.61,66.79,55117.0,64.8379,64.9542,64.5665,64.741,55117.0
2022-01-27 15:50:00,66.78,66.83,66.48,66.49,77883.0,64.7313,64.7797,64.4405,64.4502,77883.0
2022-01-27 15:55:00,66.49,66.5,65.99,66.0,475721.0,64.4502,64.4599,63.9655,63.9752,475721.0
2022-01-28 09:30:00,66.09,66.12,65.48,65.86,76220.0,64.0624,64.0915,63.4711,63.8395,76220.0
2022-01-28 09:35:00,65.86,66.0,65.66,65.99,42677.0,63.8395,63.9752,63.6456,63.9655,42677.0
2022-01-28 09:40:00,65.94,66.19,65.8,66.06,50419.0,63.917,64.1594,63.7813,64.0333,50419.0
2022-01-28 09:45:00,66.04,66.11,65.51,65.6,77829.0,64.014,64.0818,63.5002,63.5875,77829.0
2022-01-28 09:50:00,65.59,65.95,65.53,65.75,28806.0,63.5778,63.9267,63.5196,63.7329,28806.0
2022-01-28 09:55:00,65.71,65.76,65.5,65.6,29497.0,63.6941,63.7426,63.4905,63.5875,29497.0
2022-01-28 10:00:00,65.67,65.88,65.29,65.83,83488.0,63.6553,63.8589,63.287,63.8104,83488.0
2022-01-28 10:05:00,65.78,66.03,65.7,66.0,23971.0,63.7619,64.0043,63.6844,63.9752,23971.0
2022-01-28 10:10:00,65.99,66.36,65.99,66.23,25994.0,63.9655,64.3241,63.9655,64.1981,25994.0
2022-01-28 10:15:00,66.25,66.69,66.22,66.62,42216.0,64.2175,64.644,64.1884,64.5762,42216.0
2022-01-28 10:20:00,66.62,66.62,66.21,66.3,64879.0,64.5762,64.5762,64.1787,64.266,64879.0
2022-01-28 10:25:00,66.34,66.5,66.1,66.25,73363.0,64.3048,64.4599,64.0721,64.2175,73363.0
2022-01-28 10:30:00,66.25,66.47,65.79,65.79,31642.0,64.2175,64.4308,63.7716,63.7716,31642.0
2022-01-28 10:35:00,65.83,66.16,65.73,65.84,37592.0,63.8104,64.1303,63.7135,63.8201,37592.0
2022-01-28 10:40:00,65.85,65.9,65.56,65.65,39086.0,63.8298,63.8783,63.5487,63.6359,39086.0
2022-01-28 10:45:00,65.69,66.19,65.47,66.14,27418.0,63.6747,64.1594,63.4615,64.1109,27418.0
2022-01-28 10:50:00,66.19,66.35,66.08,66.22,104711.0,64.1594,64.3145,64.0527,64.1884,104711.0
2022-01-28 10:55:00,66.19,66.28,66.05,66.27,47446.0,64.1594,64.2466,64.0237,64.2369,47446.0
2022-01-28 11:00:00,66.28,66.34,65.96,65.99,19416.0,64.2466,64.3048,63.9364,63.9655,19416.0
2022-01-28 11:05:00,65.99,66.14,65.87,66.11,38751.0,63.9655,64.1109,63.8492,64.0818,38751.0
2022-01-28 11:10:00,66.13,66.37,66.1,66.26,31338.0,64.1012,64.3338,64.0721,64.2272,31338.0
2022-01-28 11:15:00,66.26,66.61,66.16,66.46,90632.0,64.2272,64.5665,64.1303,64.4211,90632.0
2022-01-28 11:20:00,66.49,66.54,66.23,66.34,81595.0,64.4502,64.4986,64.1981,64.3048,81595.0
2022-01-28 11:25:00,66.34,66.66,66.25,66.34,62292.0,64.3048,64.6149,64.2175,64.3048,62292.0
2022-01-28 11:30:00,66.41,66.42,66.13,66.26,91522.0,64.3726,64.3823,64.1012,64.2272,91522.0
2022-01-28 11:35:00,66.27,66.54,66.18,66.38,79476.0,64.2369,64.4986,64.1497,64.3435,79476.0
2022-01-28 11:40:00,66.37,66.64,66.29,66.51,50532.0,64.3338,64.5956,64.2563,64.4695,50532.0
2022-01-28 11:45:00,66.52,66.67,66.5,66.58,24391.0,64.4792,64.6246,64.4599,64.5374,24391.0
2022-01-28 11:50:00,66.61,66.77,66.54,66.71,25688.0,64.5665,64.7216,64.4986,64.6634,25688.0
2022-01-28 11:55:00,66.72,67.32,66.72,67.24,84930.0,64.6731,65.2547,64.6731,65.1771,84930.0
2022-01-28 12:00:00,67.24,67.38,67.08,67.35,28361.0,65.1771,65.3129,65.0221,65.2838,28361.0
2022-01-28 12:05:00,67.36,67.53,67.34,67.48,31073.0,65.2935,65.4583,65.2741,65.4098,31073.0
2022-01-28 12:10:00,67.48,67.48,67.25,67.43,21617.0,65.4098,65.4098,65.1868,65.3613,21617.0
2022-01-28 12:15:00,67.43,67.65,67.33,67.58,25332.0,65.3613,65.5746,65.2644,65.5067,25332.0
2022-01-28 12:20:00,67.59,67.6,67.23,67.27,36377.0,65.5164,65.5261,65.1675,65.2062,36377.0
2022-01-28 12:25:00,67.23,67.36,67.18,67.3,29628.0,65.1675,65.2935,65.119,65.2353,29628.0
2022-01-28 12:30:00,67.29,67.35,67.21,67.31,41537.0,65.2256,65.2838,65.1481,65.245,41537.0
2022-01-28 12:35:00,67.29,67.3,67.14,67.17,25832.0,65.2256,65.2353,65.0802,65.1093,25832.0
2022-01-28 12:40:00,67.19,67.27,67.14,67.19,13455.0,65.1287,65.2062,65.0802,65.1287,13455.0
2022-01-28 12:45:00,67.22,67.26,66.89,66.95,21727.0,65.1578,65.1965,64.8379,64.896,21727.0
2022-01-28 12:50:00,66.95,66.98,66.78,66.83,12338.0,64.896,64.9251,64.7313,64.7797,12338.0
2022-01-28 12:55:00,66.83,66.87,66.59,66.65,35273.0,64.7797,64.8185,64.5471,64.6052,35273.0
2022-01-28 13:00:00,66.67,66.71,66.55,66.65,33969.0,64.6246,64.6634,64.5083,64.6052,33969.0
2022-01-28 13:05:00,66.65,66.75,66.54,66.68,36996.0,64.6052,64.7022,64.4986,64.6343,36996.0
2022-01-28 13:10:00,66.67,66.67,66.53,66.61,47048.0,64.6246,64.6246,64.4889,64.5665,47048.0
2022-01-28 13:15:00,66.59,66.68,66.55,66.6,62168.0,64.5471,64.6343,64.5083,64.5568,62168.0
2022-01-28 13:20:00,66.6,66.7,66.49,66.58,27711.0,64.5568,64.6537,64.4502,64.5374,27711.0
2022-01-28 13:25:00,66.61,66.71,66.48,66.65,16936.0,64.5665,64.6634,64.4405,64.6052,16936.0
2022-01-28 13:30:00,66.68,66.82,66.65,66.75,83801.0,64.6343,64.77,64.6052,64.7022,83801.0
2022-01-28 13:35:00,66.75,66.88,66.67,66.84,31367.0,64.7022,64.8282,64.6246,64.7894,31367.0
2022-01-28 13:40:00,66.81,66.84,66.59,66.64,35017.0,64.7603,64.7894,64.5471,64.5956,35017.0
2022-01-28 13:45:00,66.66,66.85,66.64,66.73,11163.0,64.6149,64.7991,64.5956,64.6828,11163.0
2022-01-28 13:50:00,66.75,66.85,66.68,66.76,13820.0,64.7022,64.7991,64.6343,64.7119,13820.0
2022-01-28 13:55:00,66.76,66.96,66.73,66.87,32299.0,64.7119,64.9057,64.6828,64.8185,32299.0
2022-01-28 14:00:00,66.87,67.03,66.87,66.9,15259.0,64.8185,64.9736,64.8185,64.8476,15259.0
2022-01-28 14:05:00,66.87,66.89,66.66,66.75,29614.0,64.8185,64.8379,64.6149,64.7022,29614.0
2022-01-28 14:10:00,66.75,66.78,66.57,66.62,25002.0,64.7022,64.7313,64.5277,64.5762,25002.0
2022-01-28 14:15:00,66.61,66.64,66.5,66.57,20002.0,64.5665,64.5956,64.4599,64.5277,20002.0
2022-01-28 14:20:00,66.54,66.54,66.42,66.43,21568.0,64.4986,64.4986,64.3823,64.392,21568.0
2022-01-28 14:25:00,66.45,66.53,66.38,66.42,16697.0,64.4114,64.4889,64.3435,64.3823,16697.0
2022-01-28 14:30:00,66.42,66.59,66.28,66.43,15582.0,64.3823,64.5471,64.2466,64.392,15582.0
2022-01-28 14:35:00,66.46,66.57,66.44,66.56,16947.0,64.4211,64.5277,64.4017,64.518,16947.0
2022-01-28 14:40:00,66.65,66.95,66.65,66.95,13835.0,64.6052,64.896,64.6052,64.896,13835.0
2022-01-28 14:45:00,66.96,67.07,66.83,67.04,13648.0,64.9057,65.0124,64.7797,64.9833,13648.0
2022-01-28 14:50:00,67.06,67.11,66.97,67.07,23380.0,65.0027,65.0511,64.9154,65.0124,23380.0
2022-01-28 14:55:00,67.05,67.25,67.05,67.12,30168.0,64.993,65.1868,64.993,65.0608,30168.0
2022-01-28 15:00:00,67.14,67.25,67.0,67.18,17576.0,65.0802,65.1868,64.9445,65.119,17576.0
2022-01-28 15:05:00,67.18,67.22,67.09,67.11,19705.0,65.119,65.1578,65.0318,65.0511,19705.0
2022-01-28 15:10:00,67.12,67.17,67.02,67.16,35545.0,65.0608,65.1093,64.9639,65.0996,35545.0
2022-01-28 15:15:00,67.18,67.37,67.18,67.33,20014.0,65.119,65.3032,65.119,65.2644,20014.0
2022-01-28 15:20:00,67.31,67.54,67.28,67.49,29376.0,65.245,65.4679,65.2159,65.4195,29376.0
2022-01-28 15:25:00,67.49,67.57,67.32,67.4,21929.0,65.4195,65.497,65.2547,65.3322,21929.0
2022-01-28 15:30:00,67.38,67.55,67.04,67.45,29107.0,65.3129,65.4776,64.9833,65.3807,29107.0
2022-01-28 15:35:00,67.49,67.65,67.42,67.65,22406.0,65.4195,65.5746,65.3516,65.5746,22406.0
2022-01-28 15:40:00,67.66,67.68,67.53,67.57,47272.0,65.5843,65.6036,65.4583,65.497,47272.0
2022-01-28 15:45:00,67.57,67.76,67.48,67.76,63032.0,65.497,65.6812,65.4098,65.6812,63032.0
2022-01-28 15:50:00,67.76,67.89,67.71,67.84,103852.0,65.6812,65.8072,65.6327,65.7587,103852.0
2022-01-28 15:55:00,67.84,68.23,67.78,68.19,227827.0,65.7587,66.1368,65.7006,66.098,227827.0
2022-01-31 09:30:00,68.22,68.43,67.61,68.27,66235.0,66.1271,66.3306,65.5358,66.1755,66235.0
2022-01-31 09:35:00,68.25,68.66,68.11,68.4,52602.0,66.1562,66.5536,66.0205,66.3016,52602.0
2022-01-31 09:40:00,68.38,68.55,68.23,68.26,42322.0,66.2822,66.447,66.1368,66.1659,42322.0
2022-01-31 09:45:00,68.25,68.73,68.23,68.65,40641.0,66.1562,66.6214,66.1368,66.5439,40641.0
2022-01-31 09:50:00,68.65,69.23,68.65,69.02,42181.0,66.5439,67.1061,66.5439,66.9025,42181.0
2022-01-31 09:55:00,69.0,69.25,68.82,69.25,18543.0,66.8832,67.1255,66.7087,67.1255,18543.0
2022-01-31 10:00:00,69.26,69.49,69.23,69.36,30512.0,67.1352,67.3581,67.1061,67.2321,30512.0
2022-01-31 10:05:00,69.35,69.58,69.26,69.52,27471.0,67.2224,67.4454,67.1352,67.3872,27471.0
2022-01-31 10:10:00,69.52,69.6,69.34,69.51,20074.0,67.3872,67.4647,67.2127,67.3775,20074.0
2022-01-31 10:15:00,69.52,69.82,69.46,69.61,22566.0,67.3872,67.678,67.329,67.4744,22566.0
2022-01-31 10:20:00,69.62,69.99,69.61,69.82,28152.0,67.4841,67.8428,67.4744,67.678,28152.0
2022-01-31 10:25:00,69.81,69.95,69.74,69.82,38782.0,67.6683,67.804,67.6005,67.678,38782.0
2022-01-31 10:30:00,69.82,70.05,69.7,70.0,45066.0,67.678,67.9009,67.5617,67.8525,45066.0
2022-01-31 10:35:00,70.01,70.06,69.91,69.93,25415.0,67.8622,67.9106,67.7652,67.7846,25415.0
2022-01-31 10:40:00,69.95,70.01,69.8,69.99,24372.0,67.804,67.8622,67.6586,67.8428,24372.0
2022-01-31 10:45:00,69.98,69.98,69.74,69.84,15865.0,67.8331,67.8331,67.6005,67.6974,15865.0
2022-01-31 10:50:00,69.84,70.03,69.8,69.92,20828.0,67.6974,67.8816,67.6586,67.7749,20828.0
2022-01-31 10:55:00,69.93,70.01,69.84,70.01,18403.0,67.7846,67.8622,67.6974,67.8622,18403.0
2022-01-31 11:00:00,70.02,70.06,69.95,69.95,24881.0,67.8719,67.9106,67.804,67.804,24881.0
2022-01-31 11:05:00,69.96,69.96,69.79,69.8,14284.0,67.8137,67.8137,67.6489,67.6586,14284.0
2022-01-31 11:10:00,69.8,70.03,69.69,70.02,22601.0,67.6586,67.8816,67.552,67.8719,22601.0
2022-01-31 11:15:00,70.01,70.06,69.73,69.8,16103.0,67.8622,67.9106,67.5908,67.6586,16103.0
2022-01-31 11:20:00,69.86,69.93,69.71,69.73,13668.0,67.7168,67.7846,67.5714,67.5908,13668.0
2022-01-31 11:25:00,69.75,70.01,69.72,69.89,25073.0,67.6101,67.8622,67.5811,67.7458,25073.0
2022-01-31 11:30:00,69.88,70.05,69.83,69.93,36712.0,67.7362,67.9009,67.6877,67.7846,36712.0
2022-01-31 11:35:00,69.97,70.0,69.75,69.75,12453.0,67.8234,67.8525,67.6101,67.6101,12453.0
2022-01-31 11:40:00,69.77,69.81,69.66,69.77,12424.0,67.6295,67.6683,67.5229,67.6295,12424.0
2022-01-31 11:45:00,69.77,69.81,69.67,69.73,14801.0,67.6295,67.6683,67.5326,67.5908,14801.0
2022-01-31 11:50:00,69.74,70.02,69.71,69.99,20363.0,67.6005,67.8719,67.5714,67.8428,20363.0
2022-01-31 11:55:00,70.01,70.03,69.93,69.95,17040.0,67.8622,67.8816,67.7846,67.804,17040.0
2022-01-31 12:00:00,69.97,70.02,69.84,69.94,14224.0,67.8234,67.8719,67.6974,67.7943,14224.0
2022-01-31 12:05:00,69.96,70.07,69.75,69.75,18522.0,67.8137,67.9203,67.6101,67.6101,18522.0
2022-01-31 12:10:00,69.77,69.88,69.76,69.8,18865.0,67.6295,67.7362,67.6198,67.6586,18865.0
2022-01-31 12:15:00,69.8,69.95,69.76,69.92,15853.0,67.6586,67.804,67.6198,67.7749,15853.0
2022-01-31 12:20:00,69.94,69.95,69.8,69.83,16615.0,67.7943,67.804,67.6586,67.6877,16615.0
2022-01-31 12:25:00,69.84,70.06,69.79,70.01,86961.0,67.6974,67.9106,67.6489,67.8622,86961.0
2022-01-31 12:30:00,70.01,70.16,70.0,70.07,68017.0,67.8622,68.0076,67.8525,67.9203,68017.0
2022-01-31 12:35:00,70.05,70.2,70.01,70.17,13909.0,67.9009,68.0463,67.8622,68.0173,13909.0
2022-01-31 12:40:00,70.17,70.27,70.13,70.19,11853.0,68.0173,68.1142,67.9785,68.0366,11853.0
2022-01-31 12:45:00,70.2,70.41,70.18,70.38,15860.0,68.0463,68.2499,68.027,68.2208,15860.0
2022-01-31 12:50:00,70.39,70.45,70.33,70.42,20924.0,68.2305,68.2887,68.1724,68.2596,20924.0
2022-01-31 12:55:00,70.41,70.45,70.29,70.33,16527.0,68.2499,68.2887,68.1336,68.1724,16527.0
2022-01-31 13:00:00,70.31,70.33,70.23,70.23,12548.0,68.153,68.1724,68.0754,68.0754,12548.0
2022-01-31 13:05:00,70.22,70.29,70.18,70.24,12709.0,68.0657,68.1336,68.027,68.0851,12709.0
2022-01-31 13:10:00,70.23,70.29,70.14,70.28,13111.0,68.0754,68.1336,67.9882,68.1239,13111.0
2022-01-31 13:15:00,70.29,70.34,70.22,70.34,9129.0,68.1336,68.182,68.0657,68.182,9129.0
2022-01-31 13:20:00,70.28,70.29,70.23,70.25,13461.0,68.1239,68.1336,68.0754,68.0948,13461.0
2022-01-31 13:25:00,70.24,70.27,70.0,70.0,15605.0,68.0851,68.1142,67.8525,67.8525,15605.0
2022-01-31 13:30:00,70.04,70.08,69.97,70.01,19907.0,67.8912,67.93,67.8234,67.8622,19907.0
2022-01-31 13:35:00,70.03,70.08,69.98,70.02,14145.0,67.8816,67.93,67.8331,67.8719,14145.0
2022-01-31 13:40:00,70.02,70.18,70.0,70.03,9178.0,67.8719,68.027,67.8525,67.8816,9178.0
2022-01-31 13:45:00,70.03,70.15,70.03,70.09,7516.0,67.8816,67.9979,67.8816,67.9397,7516.0
2022-01-31 13:50:00,70.06,70.14,70.05,70.11,11203.0,67.9106,67.9882,67.9009,67.9591,11203.0
2022-01-31 13:55:00,70.12,70.23,70.1,70.19,11040.0,67.9688,68.0754,67.9494,68.0366,11040.0
2022-01-31 14:00:00,70.15,70.21,70.09,70.12,10883.0,67.9979,68.056,67.9397,67.9688,10883.0
2022-01-31 14:05:00,70.1,70.29,70.1,70.2,11331.0,67.9494,68.1336,67.9494,68.0463,11331.0
2022-01-31 14:10:00,70.22,70.27,70.09,70.15,12827.0,68.0657,68.1142,67.9397,67.9979,12827.0
2022-01-31 14:15:00,70.17,70.32,70.16,70.31,10069.0,68.0173,68.1627,68.0076,68.153,10069.0
2022-01-31 14:20:00,70.27,70.41,70.23,70.38,13307.0,68.1142,68.2499,68.0754,68.2208,13307.0
2022-01-31 14:25:00,70.38,70.55,70.35,70.53,20655.0,68.2208,68.3856,68.1917,68.3662,20655.0
2022-01-31 14:30:00,70.54,70.54,70.47,70.51,45763.0,68.3759,68.3759,68.3081,68.3468,45763.0
2022-01-31 14:35:00,70.52,70.63,70.5,70.62,73842.0,68.3565,68.4631,68.3371,68.4535,73842.0
2022-01-31 14:40:00,70.62,70.74,70.6,70.67,16221.0,68.4535,68.5698,68.4341,68.5019,16221.0
2022-01-31 14:45:00,70.66,70.7,70.57,70.6,24718.0,68.4922,68.531,68.405,68.4341,24718.0
2022-01-31 14:50:00,70.61,70.63,70.49,70.51,22789.0,68.4438,68.4631,68.3274,68.3468,22789.0
2022-01-31 14:55:00,70.52,70.63,70.52,70.59,28557.0,68.3565,68.4631,68.3565,68.4244,28557.0
2022-01-31 15:00:00,70.58,70.58,70.43,70.53,32155.0,68.4147,68.4147,68.2693,68.3662,32155.0
2022-01-31 15:05:00,70.55,70.56,70.25,70.29,27062.0,68.3856,68.3953,68.0948,68.1336,27062.0
2022-01-31 15:10:00,70.28,70.32,70.23,70.29,47977.0,68.1239,68.1627,68.0754,68.1336,47977.0
2022-01-31 15:15:00,70.27,70.36,70.21,70.29,38513.0,68.1142,68.2014,68.056,68.1336,38513.0
2022-01-31 15:20:00,70.31,70.59,70.31,70.56,20191.0,68.153,68.4244,68.153,68.3953,20191.0
2022-01-31 15:25:00,70.55,70.61,70.48,70.58,27266.0,68.3856,68.4438,68.3177,68.4147,27266.0
2022-01-31 15:30:00,70.57,70.69,70.52,70.62,55577.0,68.405,68.5213,68.3565,68.4535,55577.0
2022-01-31 15:35:00,70.62,70.66,70.5,70.62,33896.0,68.4535,68.4922,68.3371,68.4535,33896.0
2022-01-31 15:40:00,70.62,70.7,70.57,70.66,81238.0,68.4535,68.531,68.405,68.4922,81238.0
2022-01-31 15:45:00,70.65,70.82,70.63,70.8,53789.0,68.4825,68.6473,68.4631,68.6279,53789.0
2022-01-31 15:50:00,70.81,71.14,70.79,71.13,108737.0,68.6376,68.9575,68.6182,68.9478,108737.0
2022-01-31 15:55:00,71.14,71.22,71.02,71.21,231740.0,68.9575,69.035,68.8412,69.0254,231740.0
2022-02-01 09:30:00,71.66,71.87,71.2,71.44,39027.0,69.4615,69.6651,69.0157,69.2483,39027.0
2022-02-01 09:35:00,71.46,71.54,71.2,71.38,14697.0,69.2677,69.3452,69.0157,69.1901,14697.0
2022-02-01 09:40:00,71.39,71.54,71.0,71.25,22060.0,69.1998,69.3452,68.8218,69.0641,22060.0
2022-02-01 09:45:00,71.25,71.56,71.25,71.45,21374.0,69.0641,69.3646,69.0641,69.258,21374.0
2022-02-01 09:50:00,71.44,71.74,71.4,71.62,15398.0,69.2483,69.5391,69.2095,69.4228,15398.0
2022-02-01 09:55:00,71.61,71.93,71.58,71.83,33443.0,69.4131,69.7233,69.384,69.6263,33443.0
2022-02-01 10:00:00,71.78,71.79,71.01,71.11,40571.0,69.5779,69.5876,68.8315,68.9284,40571.0
2022-02-01 10:05:00,71.11,71.27,70.94,70.94,20708.0,68.9284,69.0835,68.7636,68.7636,20708.0
2022-02-01 10:10:00,71.02,71.3,70.86,71.24,20655.0,68.8412,69.1126,68.6861,69.0544,20655.0
2022-02-01 10:15:00,71.23,71.38,70.95,71.3,27078.0,69.0447,69.1901,68.7733,69.1126,27078.0
2022-02-01 10:20:00,71.27,71.69,71.27,71.44,15158.0,69.0835,69.4906,69.0835,69.2483,15158.0
2022-02-01 10:25:00,71.49,71.58,71.21,71.22,16545.0,69.2968,69.384,69.0254,69.035,16545.0
2022-02-01 10:30:00,71.28,71.55,71.25,71.34,22280.0,69.0932,69.3549,69.0641,69.1514,22280.0
2022-02-01 10:35:00,71.45,71.53,71.32,71.52,10822.0,69.258,69.3355,69.132,69.3258,10822.0
2022-02-01 10:40:00,71.48,71.51,71.08,71.08,14138.0,69.2871,69.3161,68.8993,68.8993,14138.0
2022-02-01 10:45:00,71.03,71.16,70.99,71.1,33318.0,68.8509,68.9769,68.8121,68.9187,33318.0
2022-02-01 10:50:00,71.09,71.48,71.08,71.45,14139.0,68.909,69.2871,68.8993,69.258,14139.0
2022-02-01 10:55:00,71.44,71.59,71.37,71.52,20565.0,69.2483,69.3937,69.1804,69.3258,20565.0
2022-02-01 11:00:00,71.59,71.79,71.44,71.44,27560.0,69.3937,69.5876,69.2483,69.2483,27560.0
2022-02-01 11:05:00,71.5,71.62,71.43,71.51,12407.0,69.3065,69.4228,69.2386,69.3161,12407.0
2022-02-01 11:10:00,71.52,71.77,71.49,71.75,12576.0,69.3258,69.5682,69.2968,69.5488,12576.0
2022-02-01 11:15:00,71.72,71.77,71.67,71.68,7417.0,69.5197,69.5682,69.4712,69.4809,7417.0
2022-02-01 11:20:00,71.68,71.72,71.38,71.44,10234.0,69.4809,69.5197,69.1901,69.2483,10234.0
2022-02-01 11:25:00,71.44,71.53,71.35,71.45,11867.0,69.2483,69.3355,69.1611,69.258,11867.0
2022-02-01 11:30:00,71.46,71.73,71.29,71.66,12338.0,69.2677,69.5294,69.1029,69.4615,12338.0
2022-02-01 11:35:00,71.72,71.79,71.62,71.71,9877.0,69.5197,69.5876,69.4228,69.51,9877.0
2022-02-01 11:40:00,71.7,71.87,71.68,71.84,23365.0,69.5003,69.6651,69.4809,69.636,23365.0
2022-02-01 11:45:00,71.86,72.11,71.85,71.97,18014.0,69.6554,69.8977,69.6457,69.762,18014.0
2022-02-01 11:50:00,71.96,72.01,71.88,71.9,14190.0,69.7523,69.8008,69.6748,69.6942,14190.0
2022-02-01 11:55:00,71.88,72.06,71.87,71.92,11287.0,69.6748,69.8493,69.6651,69.7136,11287.0
2022-02-01 12:00:00,71.91,71.91,71.74,71.74,10921.0,69.7039,69.7039,69.5391,69.5391,10921.0
2022-02-01 12:05:00,71.74,71.75,71.66,71.71,7377.0,69.5391,69.5488,69.4615,69.51,7377.0
2022-02-01 12:10:00,71.74,71.74,71.44,71.47,6644.0,69.5391,69.5391,69.2483,69.2774,6644.0
2022-02-01 12:15:00,71.49,71.65,71.49,71.65,14195.0,69.2968,69.4519,69.2968,69.4519,14195.0
2022-02-01 12:20:00,71.66,71.74,71.63,71.74,7739.0,69.4615,69.5391,69.4325,69.5391,7739.0
2022-02-01 12:25:00,71.71,71.71,71.6,71.7,13599.0,69.51,69.51,69.4034,69.5003,13599.0
2022-02-01 12:30:00,71.73,71.73,71.41,71.41,8128.0,69.5294,69.5294,69.2192,69.2192,8128.0
2022-02-01 12:35:00,71.43,71.54,71.43,71.5,11726.0,69.2386,69.3452,69.2386,69.3065,11726.0
2022-02-01 12:40:00,71.52,71.56,71.49,71.54,11668.0,69.3258,69.3646,69.2968,69.3452,11668.0
2022-02-01 12:45:00,71.54,71.58,71.49,71.58,12051.0,69.3452,69.384,69.2968,69.384,12051.0
2022-02-01 12:50:00,71.56,71.83,71.56,71.83,147368.0,69.3646,69.6263,69.3646,69.6263,147368.0
2022-02-01 12:55:00,71.83,71.99,71.82,71.98,17695.0,69.6263,69.7814,69.6166,69.7717,17695.0
2022-02-01 13:00:00,71.97,72.11,71.9,71.95,18658.0,69.762,69.8977,69.6942,69.7427,18658.0
2022-02-01 13:05:00,71.98,72.01,71.88,71.95,15795.0,69.7717,69.8008,69.6748,69.7427,15795.0
2022-02-01 13:10:00,71.95,71.99,71.91,71.96,15350.0,69.7427,69.7814,69.7039,69.7523,15350.0
2022-02-01 13:15:00,71.92,71.98,71.79,71.82,11930.0,69.7136,69.7717,69.5876,69.6166,11930.0
2022-02-01 13:20:00,71.82,71.84,71.75,71.78,10083.0,69.6166,69.636,69.5488,69.5779,10083.0
2022-02-01 13:25:00,71.78,71.98,71.78,71.94,12218.0,69.5779,69.7717,69.5779,69.733,12218.0
2022-02-01 13:30:00,71.94,71.95,71.78,71.81,7879.0,69.733,69.7427,69.5779,69.6069,7879.0
2022-02-01 13:35:00,71.8,71.96,71.73,71.93,13434.0,69.5973,69.7523,69.5294,69.7233,13434.0
2022-02-01 13:40:00,71.93,71.98,71.91,71.97,11468.0,69.7233,69.7717,69.7039,69.762,11468.0
2022-02-01 13:45:00,71.97,72.0,71.89,71.98,11401.0,69.762,69.7911,69.6845,69.7717,11401.0
2022-02-01 13:50:00,72.0,72.07,71.86,72.0,10647.0,69.7911,69.859,69.6554,69.7911,10647.0
2022-02-01 13:55:00,72.02,72.04,71.9,72.04,11085.0,69.8105,69.8299,69.6942,69.8299,11085.0
2022-02-01 14:00:00,72.03,72.15,71.99,72.11,14777.0,69.8202,69.9365,69.7814,69.8977,14777.0
2022-02-01 14:05:00,72.1,72.11,72.02,72.04,10878.0,69.888,69.8977,69.8105,69.8299,10878.0
2022-02-01 14:10:00,72.05,72.06,71.69,71.8,18924.0,69.8396,69.8493,69.4906,69.5973,18924.0
2022-02-01 14:15:00,71.83,71.84,71.68,71.74,9648.0,69.6263,69.636,69.4809,69.5391,9648.0
2022-02-01 14:20:00,71.69,71.72,71.46,71.56,22939.0,69.4906,69.5197,69.2677,69.3646,22939.0
2022-02-01 14:25:00,71.59,71.68,71.52,71.67,10563.0,69.3937,69.4809,69.3258,69.4712,10563.0
2022-02-01 14:30:00,71.67,71.7,71.58,71.69,15393.0,69.4712,69.5003,69.384,69.4906,15393.0
2022-02-01 14:35:00,71.65,71.68,71.5,71.54,8388.0,69.4519,69.4809,69.3065,69.3452,8388.0
2022-02-01 14:40:00,71.61,71.76,71.59,71.73,7289.0,69.4131,69.5585,69.3937,69.5294,7289.0
2022-02-01 14:45:00,71.73,71.89,71.71,71.83,9581.0,69.5294,69.6845,69.51,69.6263,9581.0
2022-02-01 14:50:00,71.85,71.96,71.77,71.93,10485.0,69.6457,69.7523,69.5682,69.7233,10485.0
2022-02-01 14:55:00,71.95,72.0,71.91,71.96,12637.0,69.7427,69.7911,69.7039,69.7523,12637.0
2022-02-01 15:00:00,71.96,72.22,71.93,72.19,15033.0,69.7523,70.0044,69.7233,69.9753,15033.0
2022-02-01 15:05:00,72.17,72.23,72.11,72.18,13300.0,69.9559,70.0141,69.8977,69.9656,13300.0
2022-02-01 15:10:00,72.19,72.26,72.17,72.22,16553.0,69.9753,70.0431,69.9559,70.0044,16553.0
2022-02-01 15:15:00,72.21,72.26,72.17,72.22,17752.0,69.9947,70.0431,69.9559,70.0044,17752.0
2022-02-01 15:20:00,72.23,72.28,72.17,72.25,39303.0,70.0141,70.0625,69.9559,70.0334,39303.0
2022-02-01 15:25:00,72.26,72.26,72.04,72.16,33708.0,70.0431,70.0431,69.8299,69.9462,33708.0
2022-02-01 15:30:00,72.18,72.3,72.17,72.2,27920.0,69.9656,70.0819,69.9559,69.985,27920.0
2022-02-01 15:35:00,72.21,72.22,72.03,72.03,28106.0,69.9947,70.0044,69.8202,69.8202,28106.0
2022-02-01 15:40:00,72.06,72.21,72.04,72.17,24593.0,69.8493,69.9947,69.8299,69.9559,24593.0
2022-02-01 15:45:00,72.18,72.26,72.11,72.25,35117.0,69.9656,70.0431,69.8977,70.0334,35117.0
2022-02-01 15:50:00,72.26,72.37,72.21,72.35,60326.0,70.0431,70.1498,69.9947,70.1304,60326.0
2022-02-01 15:55:00,72.36,72.48,72.29,72.4,129061.0,70.1401,70.2564,70.0722,70.1788,129061.0
2022-02-02 09:30:00,73.0,73.23,72.65,73.08,37383.0,70.7604,70.9834,70.4212,70.838,37383.0
2022-02-02 09:35:00,73.13,73.3,72.96,73.11,29848.0,70.8864,71.0512,70.7217,70.8671,29848.0
2022-02-02 09:40:00,73.11,73.15,72.66,72.93,48090.0,70.8671,70.9058,70.4309,70.6926,48090.0
2022-02-02 09:45:00,72.9,72.91,72.41,72.46,27511.0,70.6635,70.6732,70.1885,70.237,27511.0
2022-02-02 09:50:00,72.46,72.99,72.46,72.87,16567.0,70.237,70.7507,70.237,70.6344,16567.0
2022-02-02 09:55:00,72.91,72.91,72.58,72.67,10733.0,70.6732,70.6732,70.3533,70.4406,10733.0
2022-02-02 10:00:00,72.66,73.09,72.66,73.01,42556.0,70.4309,70.8477,70.4309,70.7701,42556.0
2022-02-02 10:05:00,72.99,73.09,72.85,72.97,19445.0,70.7507,70.8477,70.615,70.7314,19445.0
2022-02-02 10:10:00,72.97,73.05,72.64,72.79,30885.0,70.7314,70.8089,70.4115,70.5569,30885.0
2022-02-02 10:15:00,72.75,72.95,72.67,72.91,15867.0,70.5181,70.712,70.4406,70.6732,15867.0
2022-02-02 10:20:00,72.91,72.96,72.65,72.71,16900.0,70.6732,70.7217,70.4212,70.4793,16900.0
2022-02-02 10:25:00,72.68,72.75,72.61,72.68,14045.0,70.4503,70.5181,70.3824,70.4503,14045.0
2022-02-02 10:30:00,72.64,72.72,72.39,72.41,29302.0,70.4115,70.489,70.1692,70.1885,29302.0
2022-02-02 10:35:00,72.33,72.47,72.3,72.41,36428.0,70.111,70.2467,70.0819,70.1885,36428.0
2022-02-02 10:40:00,72.41,72.51,72.24,72.5,19820.0,70.1885,70.2855,70.0238,70.2758,19820.0
2022-02-02 10:45:00,72.51,72.64,72.39,72.6,20364.0,70.2855,70.4115,70.1692,70.3727,20364.0
2022-02-02 10:50:00,72.59,72.62,72.2,72.27,30162.0,70.363,70.3921,69.985,70.0528,30162.0
2022-02-02 10:55:00,72.29,72.46,72.18,72.45,14573.0,70.0722,70.237,69.9656,70.2273,14573.0
2022-02-02 11:00:00,72.45,72.55,72.24,72.27,9434.0,70.2273,70.3242,70.0238,70.0528,9434.0
2022-02-02 11:05:00,72.29,72.37,72.19,72.2,13209.0,70.0722,70.1498,69.9753,69.985,13209.0
2022-02-02 11:10:00,72.19,72.23,71.95,72.04,14749.0,69.9753,70.0141,69.7427,69.8299,14749.0
2022-02-02 11:15:00,72.05,72.07,71.96,72.01,39295.0,69.8396,69.859,69.7523,69.8008,39295.0
2022-02-02 11:20:00,72.0,72.09,71.92,71.97,27053.0,69.7911,69.8784,69.7136,69.762,27053.0
2022-02-02 11:25:00,71.97,72.03,71.94,71.95,20362.0,69.762,69.8202,69.733,69.7427,20362.0
2022-02-02 11:30:00,71.94,72.03,71.88,71.99,13047.0,69.733,69.8202,69.6748,69.7814,13047.0
2022-02-02 11:35:00,71.99,72.03,71.82,71.94,10557.0,69.7814,69.8202,69.6166,69.733,10557.0
2022-02-02 11:40:00,71.92,72.05,71.88,72.0,16808.0,69.7136,69.8396,69.6748,69.7911,16808.0
2022-02-02 11:45:00,72.0,72.15,71.94,72.12,17766.0,69.7911,69.9365,69.733,69.9074,17766.0
2022-02-02 11:50:00,72.11,72.34,72.11,72.3,12239.0,69.8977,70.1207,69.8977,70.0819,12239.0
2022-02-02 11:55:00,72.28,72.42,72.18,72.37,17162.0,70.0625,70.1982,69.9656,70.1498,17162.0
2022-02-02 12:00:00,72.36,72.41,72.22,72.4,10377.0,70.1401,70.1885,70.0044,70.1788,10377.0
2022-02-02 12:05:00,72.38,72.51,72.36,72.51,8604.0,70.1595,70.2855,70.1401,70.2855,8604.0
2022-02-02 12:10:00,72.48,72.55,72.43,72.55,7901.0,70.2564,70.3242,70.2079,70.3242,7901.0
2022-02-02 12:15:00,72.55,72.61,72.4,72.45,10481.0,70.3242,70.3824,70.1788,70.2273,10481.0
2022-02-02 12:20:00,72.45,72.48,72.38,72.45,5450.0,70.2273,70.2564,70.1595,70.2273,5450.0
2022-02-02 12:25:00,72.41,72.45,72.33,72.42,6572.0,70.1885,70.2273,70.111,70.1982,6572.0
2022-02-02 12:30:00,72.4,72.52,72.33,72.52,9380.0,70.1788,70.2952,70.111,70.2952,9380.0
2022-02-02 12:35:00,72.53,72.67,72.52,72.67,13241.0,70.3049,70.4406,70.2952,70.4406,13241.0
2022-02-02 12:40:00,72.66,72.68,72.6,72.67,7560.0,70.4309,70.4503,70.3727,70.4406,7560.0
2022-02-02 12:45:00,72.68,72.76,72.62,72.63,19453.0,70.4503,70.5278,70.3921,70.4018,19453.0
2022-02-02 12:50:00,72.66,72.67,72.59,72.67,7986.0,70.4309,70.4406,70.363,70.4406,7986.0
2022-02-02 12:55:00,72.64,72.69,72.58,72.69,8979.0,70.4115,70.4599,70.3533,70.4599,8979.0
2022-02-02 13:00:00,72.71,72.76,72.54,72.61,28004.0,70.4793,70.5278,70.3146,70.3824,28004.0
2022-02-02 13:05:00,72.61,72.61,72.5,72.53,23767.0,70.3824,70.3824,70.2758,70.3049,23767.0
2022-02-02 13:10:00,72.55,72.55,72.44,72.53,10846.0,70.3242,70.3242,70.2176,70.3049,10846.0
2022-02-02 13:15:00,72.54,72.58,72.42,72.52,10495.0,70.3146,70.3533,70.1982,70.2952,10495.0
2022-02-02 13:20:00,72.54,72.66,72.5,72.55,20446.0,70.3146,70.4309,70.2758,70.3242,20446.0
2022-02-02 13:25:00,72.55,72.61,72.42,72.47,10291.0,70.3242,70.3824,70.1982,70.2467,10291.0
2022-02-02 13:30:00,72.48,72.61,72.47,72.61,5709.0,70.2564,70.3824,70.2467,70.3824,5709.0
2022-02-02 13:35:00,72.61,72.71,72.61,72.7,11181.0,70.3824,70.4793,70.3824,70.4696,11181.0
2022-02-02 13:40:00,72.67,72.7,72.61,72.64,9863.0,70.4406,70.4696,70.3824,70.4115,9863.0
2022-02-02 13:45:00,72.64,72.71,72.58,72.58,35386.0,70.4115,70.4793,70.3533,70.3533,35386.0
2022-02-02 13:50:00,72.6,72.64,72.55,72.56,9789.0,70.3727,70.4115,70.3242,70.3339,9789.0
2022-02-02 13:55:00,72.59,72.7,72.56,72.62,11220.0,70.363,70.4696,70.3339,70.3921,11220.0
2022-02-02 14:00:00,72.65,72.8,72.6,72.75,14826.0,70.4212,70.5666,70.3727,70.5181,14826.0
2022-02-02 14:05:00,72.76,72.79,72.69,72.79,6711.0,70.5278,70.5569,70.4599,70.5569,6711.0
2022-02-02 14:10:00,72.78,72.79,72.58,72.62,8786.0,70.5472,70.5569,70.3533,70.3921,8786.0
2022-02-02 14:15:00,72.62,72.71,72.58,72.69,8112.0,70.3921,70.4793,70.3533,70.4599,8112.0
2022-02-02 14:20:00,72.69,72.71,72.59,72.6,7246.0,70.4599,70.4793,70.363,70.3727,7246.0
2022-02-02 14:25:00,72.61,72.7,72.53,72.65,13560.0,70.3824,70.4696,70.3049,70.4212,13560.0
2022-02-02 14:30:00,72.69,72.79,72.65,72.78,12266.0,70.4599,70.5569,70.4212,70.5472,12266.0
2022-02-02 14:35:00,72.76,72.81,72.72,72.8,17547.0,70.5278,70.5763,70.489,70.5666,17547.0
2022-02-02 14:40:00,72.81,72.9,72.76,72.76,12175.0,70.5763,70.6635,70.5278,70.5278,12175.0
2022-02-02 14:45:00,72.79,72.83,72.71,72.79,13614.0,70.5569,70.5957,70.4793,70.5569,13614.0
2022-02-02 14:50:00,72.8,72.86,72.79,72.86,8105.0,70.5666,70.6247,70.5569,70.6247,8105.0
2022-02-02 14:55:00,72.84,72.84,72.66,72.68,8962.0,70.6053,70.6053,70.4309,70.4503,8962.0
2022-02-02 15:00:00,72.68,72.74,72.59,72.72,15380.0,70.4503,70.5084,70.363,70.489,15380.0
2022-02-02 15:05:00,72.69,72.85,72.68,72.81,9725.0,70.4599,70.615,70.4503,70.5763,9725.0
2022-02-02 15:10:00,72.81,72.81,72.74,72.76,13167.0,70.5763,70.5763,70.5084,70.5278,13167.0
2022-02-02 15:15:00,72.76,72.87,72.68,72.82,21124.0,70.5278,70.6344,70.4503,70.586,21124.0
2022-02-02 15:20:00,72.83,72.84,72.62,72.7,22059.0,70.5957,70.6053,70.3921,70.4696,22059.0
2022-02-02 15:25:00,72.71,72.78,72.66,72.7,20289.0,70.4793,70.5472,70.4309,70.4696,20289.0
2022-02-02 15:30:00,72.69,72.89,72.69,72.89,18908.0,70.4599,70.6538,70.4599,70.6538,18908.0
2022-02-02 15:35:00,72.88,72.9,72.73,72.78,19871.0,70.6441,70.6635,70.4987,70.5472,19871.0
2022-02-02 15:40:00,72.79,72.89,72.75,72.87,27616.0,70.5569,70.6538,70.5181,70.6344,27616.0
2022-02-02 15:45:00,72.89,72.95,72.8,72.87,40357.0,70.6538,70.712,70.5666,70.6344,40357.0
2022-02-02 15:50:00,72.86,73.04,72.8,73.04,108729.0,70.6247,70.7992,70.5666,70.7992,108729.0
2022-02-02 15:55:00,73.07,73.19,73.03,73.19,205389.0,70.8283,70.9446,70.7895,70.9446,205389.0
2022-02-03 09:30:00,71.27,71.83,71.11,71.46,70324.0,69.0835,69.6263,68.9284,69.2677,70324.0
2022-02-03 09:35:00,71.28,71.79,71.13,71.7,36210.0,69.0932,69.5876,68.9478,69.5003,36210.0
2022-02-03 09:40:00,71.61,71.93,71.49,71.75,21458.0,69.4131,69.7233,69.2968,69.5488,21458.0
2022-02-03 09:45:00,71.62,71.7,71.24,71.37,23856.0,69.4228,69.5003,69.0544,69.1804,23856.0
2022-02-03 09:50:00,71.37,71.59,70.97,71.05,24438.0,69.1804,69.3937,68.7927,68.8703,24438.0
2022-02-03 09:55:00,71.13,71.3,71.05,71.17,14554.0,68.9478,69.1126,68.8703,68.9866,14554.0
2022-02-03 10:00:00,71.17,71.34,71.1,71.21,21886.0,68.9866,69.1514,68.9187,69.0254,21886.0
2022-02-03 10:05:00,71.21,71.32,71.05,71.2,12838.0,69.0254,69.132,68.8703,69.0157,12838.0
2022-02-03 10:10:00,71.23,71.56,71.2,71.39,24064.0,69.0447,69.3646,69.0157,69.1998,24064.0
2022-02-03 10:15:00,71.37,71.64,71.33,71.45,72188.0,69.1804,69.4422,69.1417,69.258,72188.0
2022-02-03 10:20:00,71.5,71.69,71.4,71.4,17536.0,69.3065,69.4906,69.2095,69.2095,17536.0
2022-02-03 10:25:00,71.43,71.7,71.43,71.55,13177.0,69.2386,69.5003,69.2386,69.3549,13177.0
2022-02-03 10:30:00,71.59,71.72,71.46,71.69,13638.0,69.3937,69.5197,69.2677,69.4906,13638.0
2022-02-03 10:35:00,71.67,71.88,71.63,71.88,26708.0,69.4712,69.6748,69.4325,69.6748,26708.0
2022-02-03 10:40:00,71.85,72.11,71.84,72.07,22928.0,69.6457,69.8977,69.636,69.859,22928.0
2022-02-03 10:45:00,72.13,72.17,71.78,71.89,19234.0,69.9171,69.9559,69.5779,69.6845,19234.0
2022-02-03 10:50:00,71.91,72.04,71.82,71.9,10984.0,69.7039,69.8299,69.6166,69.6942,10984.0
2022-02-03 10:55:00,71.86,71.98,71.85,71.94,10402.0,69.6554,69.7717,69.6457,69.733,10402.0
2022-02-03 11:00:00,71.93,71.94,71.75,71.86,7452.0,69.7233,69.733,69.5488,69.6554,7452.0
2022-02-03 11:05:00,71.88,72.0,71.84,71.95,12050.0,69.6748,69.7911,69.636,69.7427,12050.0
2022-02-03 11:10:00,71.93,72.07,71.86,71.9,14044.0,69.7233,69.859,69.6554,69.6942,14044.0
2022-02-03 11:15:00,71.88,72.02,71.86,72.0,6894.0,69.6748,69.8105,69.6554,69.7911,6894.0
2022-02-03 11:20:00,72.02,72.02,71.77,71.85,4790.0,69.8105,69.8105,69.5682,69.6457,4790.0
2022-02-03 11:25:00,71.9,72.01,71.87,71.95,12706.0,69.6942,69.8008,69.6651,69.7427,12706.0
2022-02-03 11:30:00,71.98,72.06,71.94,71.99,9262.0,69.7717,69.8493,69.733,69.7814,9262.0
2022-02-03 11:35:00,72.03,72.11,71.97,72.07,8562.0,69.8202,69.8977,69.762,69.859,8562.0
2022-02-03 11:40:00,72.07,72.09,71.99,72.08,5404.0,69.859,69.8784,69.7814,69.8687,5404.0
2022-02-03 11:45:00,72.08,72.11,71.9,71.91,9629.0,69.8687,69.8977,69.6942,69.7039,9629.0
2022-02-03 11:50:00,71.9,72.0,71.79,71.83,4965.0,69.6942,69.7911,69.5876,69.6263,4965.0
2022-02-03 11:55:00,71.87,71.91,71.72,71.73,6501.0,69.6651,69.7039,69.5197,69.5294,6501.0
2022-02-03 12:00:00,71.71,71.73,71.48,71.48,11201.0,69.51,69.5294,69.2871,69.2871,11201.0
2022-02-03 12:05:00,71.5,71.64,71.5,71.62,9005.0,69.3065,69.4422,69.3065,69.4228,9005.0
2022-02-03 12:10:00,71.61,71.72,71.51,71.72,7969.0,69.4131,69.5197,69.3161,69.5197,7969.0
2022-02-03 12:15:00,71.72,71.74,71.58,71.58,4923.0,69.5197,69.5391,69.384,69.384,4923.0
2022-02-03 12:20:00,71.54,71.7,71.4,71.61,22217.0,69.3452,69.5003,69.2095,69.4131,22217.0
2022-02-03 12:25:00,71.53,71.67,71.53,71.65,8015.0,69.3355,69.4712,69.3355,69.4519,8015.0
2022-02-03 12:30:00,71.62,71.73,71.56,71.73,7253.0,69.4228,69.5294,69.3646,69.5294,7253.0
2022-02-03 12:35:00,71.8,71.91,71.75,71.85,14945.0,69.5973,69.7039,69.5488,69.6457,14945.0
2022-02-03 12:40:00,71.83,71.83,71.6,71.61,5027.0,69.6263,69.6263,69.4034,69.4131,5027.0
2022-02-03 12:45:00,71.65,71.65,71.38,71.51,4183.0,69.4519,69.4519,69.1901,69.3161,4183.0
2022-02-03 12:50:00,71.52,71.59,71.5,71.56,4612.0,69.3258,69.3937,69.3065,69.3646,4612.0
2022-02-03 12:55:00,71.54,71.64,71.5,71.64,3453.0,69.3452,69.4422,69.3065,69.4422,3453.0
2022-02-03 13:00:00,71.6,71.62,71.55,71.57,5877.0,69.4034,69.4228,69.3549,69.3743,5877.0
2022-02-03 13:05:00,71.63,71.63,71.49,71.56,4074.0,69.4325,69.4325,69.2968,69.3646,4074.0
2022-02-03 13:10:00,71.44,71.53,71.43,71.48,4452.0,69.2483,69.3355,69.2386,69.2871,4452.0
2022-02-03 13:15:00,71.53,71.57,71.44,71.52,4131.0,69.3355,69.3743,69.2483,69.3258,4131.0
2022-02-03 13:20:00,71.56,71.62,71.54,71.57,6231.0,69.3646,69.4228,69.3452,69.3743,6231.0
2022-02-03 13:25:00,71.59,71.6,71.53,71.59,3385.0,69.3937,69.4034,69.3355,69.3937,3385.0
2022-02-03 13:30:00,71.59,71.72,71.57,71.61,57712.0,69.3937,69.5197,69.3743,69.4131,57712.0
2022-02-03 13:35:00,71.62,71.65,71.49,71.54,8447.0,69.4228,69.4519,69.2968,69.3452,8447.0
2022-02-03 13:40:00,71.55,71.62,71.5,71.5,6239.0,69.3549,69.4228,69.3065,69.3065,6239.0
2022-02-03 13:45:00,71.52,71.58,71.46,71.53,7901.0,69.3258,69.384,69.2677,69.3355,7901.0
2022-02-03 13:50:00,71.52,71.52,71.39,71.48,11335.0,69.3258,69.3258,69.1998,69.2871,11335.0
2022-02-03 13:55:00,71.45,71.53,71.4,71.46,5556.0,69.258,69.3355,69.2095,69.2677,5556.0
2022-02-03 14:00:00,71.46,71.55,71.39,71.44,9540.0,69.2677,69.3549,69.1998,69.2483,9540.0
2022-02-03 14:05:00,71.43,71.49,71.4,71.41,4559.0,69.2386,69.2968,69.2095,69.2192,4559.0
2022-02-03 14:10:00,71.43,71.44,71.25,71.25,7252.0,69.2386,69.2483,69.0641,69.0641,7252.0
2022-02-03 14:15:00,71.31,71.34,71.23,71.26,9668.0,69.1223,69.1514,69.0447,69.0738,9668.0
2022-02-03 14:20:00,71.22,71.27,71.19,71.19,12301.0,69.035,69.0835,69.006,69.006,12301.0
2022-02-03 14:25:00,71.19,71.22,71.08,71.11,13903.0,69.006,69.035,68.8993,68.9284,13903.0
2022-02-03 14:30:00,71.09,71.09,71.0,71.06,12298.0,68.909,68.909,68.8218,68.88,12298.0
2022-02-03 14:35:00,71.1,71.1,70.93,70.93,14351.0,68.9187,68.9187,68.7539,68.7539,14351.0
2022-02-03 14:40:00,70.93,71.0,70.84,70.98,27469.0,68.7539,68.8218,68.6667,68.8024,27469.0
2022-02-03 14:45:00,71.0,71.06,70.86,70.97,62744.0,68.8218,68.88,68.6861,68.7927,62744.0
2022-02-03 14:50:00,70.98,71.04,70.92,70.95,19113.0,68.8024,68.8606,68.7443,68.7733,19113.0
2022-02-03 14:55:00,70.97,71.05,70.96,70.98,12920.0,68.7927,68.8703,68.783,68.8024,12920.0
2022-02-03 15:00:00,71.01,71.03,70.93,70.93,19592.0,68.8315,68.8509,68.7539,68.7539,19592.0
2022-02-03 15:05:00,70.95,71.05,70.95,71.02,9200.0,68.7733,68.8703,68.7733,68.8412,9200.0
2022-02-03 15:10:00,71.02,71.13,71.0,71.13,9753.0,68.8412,68.9478,68.8218,68.9478,9753.0
2022-02-03 15:15:00,71.14,71.25,71.13,71.25,12418.0,68.9575,69.0641,68.9478,69.0641,12418.0
2022-02-03 15:20:00,71.27,71.44,71.26,71.33,18000.0,69.0835,69.2483,69.0738,69.1417,18000.0
2022-02-03 15:25:00,71.31,71.33,71.18,71.27,7456.0,69.1223,69.1417,68.9963,69.0835,7456.0
2022-02-03 15:30:00,71.3,71.3,71.04,71.04,12295.0,69.1126,69.1126,68.8606,68.8606,12295.0
2022-02-03 15:35:00,71.05,71.13,70.97,71.08,15224.0,68.8703,68.9478,68.7927,68.8993,15224.0
2022-02-03 15:40:00,71.09,71.17,70.99,71.05,11670.0,68.909,68.9866,68.8121,68.8703,11670.0
2022-02-03 15:45:00,71.03,71.05,70.97,70.98,30135.0,68.8509,68.8703,68.7927,68.8024,30135.0
2022-02-03 15:50:00,70.97,71.01,70.77,70.82,27700.0,68.7927,68.8315,68.5989,68.6473,27700.0
2022-02-03 15:55:00,70.81,71.06,70.8,70.9,71706.0,68.6376,68.88,68.6279,68.7249,71706.0
2022-02-04 09:30:00,70.41,71.07,69.91,70.02,33618.0,68.2499,68.8896,67.7652,67.8719,33618.0
2022-02-04 09:35:00,70.02,70.2,69.92,70.18,14466.0,67.8719,68.0463,67.7749,68.027,14466.0
2022-02-04 09:40:00,70.19,70.67,70.19,70.59,13696.0,68.0366,68.5019,68.0366,68.4244,13696.0
2022-02-04 09:45:00,70.59,70.73,70.17,70.2,13073.0,68.4244,68.5601,68.0173,68.0463,13073.0
2022-02-04 09:50:00,70.28,70.33,70.05,70.11,5240.0,68.1239,68.1724,67.9009,67.9591,5240.0
2022-02-04 09:55:00,70.05,70.34,70.05,70.09,15223.0,67.9009,68.182,67.9009,67.9397,15223.0
2022-02-04 10:00:00,70.17,70.76,70.17,70.58,79774.0,68.0173,68.5892,68.0173,68.4147,79774.0
2022-02-04 10:05:00,70.54,70.61,70.33,70.33,153437.0,68.3759,68.4438,68.1724,68.1724,153437.0
2022-02-04 10:10:00,70.33,70.45,70.21,70.35,31205.0,68.1724,68.2887,68.056,68.1917,31205.0
2022-02-04 10:15:00,70.36,70.59,70.36,70.56,54278.0,68.2014,68.4244,68.2014,68.3953,54278.0
2022-02-04 10:20:00,70.56,70.71,70.38,70.51,52903.0,68.3953,68.5407,68.2208,68.3468,52903.0
2022-02-04 10:25:00,70.49,70.81,70.23,70.24,59834.0,68.3274,68.6376,68.0754,68.0851,59834.0
2022-02-04 10:30:00,70.24,70.49,70.21,70.47,13247.0,68.0851,68.3274,68.056,68.3081,13247.0
2022-02-04 10:35:00,70.47,70.47,70.08,70.26,14570.0,68.3081,68.3081,67.93,68.1045,14570.0
2022-02-04 10:40:00,70.3,70.47,70.18,70.25,67907.0,68.1433,68.3081,68.027,68.0948,67907.0
2022-02-04 10:45:00,70.25,70.25,69.98,70.08,9199.0,68.0948,68.0948,67.8331,67.93,9199.0
2022-02-04 10:50:00,70.11,70.22,69.94,70.17,13445.0,67.9591,68.0657,67.7943,68.0173,13445.0
2022-02-04 10:55:00,70.23,70.27,70.1,70.16,17213.0,68.0754,68.1142,67.9494,68.0076,17213.0
2022-02-04 11:00:00,70.13,70.29,69.99,70.27,13414.0,67.9785,68.1336,67.8428,68.1142,13414.0
2022-02-04 11:05:00,70.3,70.3,70.07,70.15,15691.0,68.1433,68.1433,67.9203,67.9979,15691.0
2022-02-04 11:10:00,70.17,70.18,69.85,69.89,16870.0,68.0173,68.027,67.7071,67.7458,16870.0
2022-02-04 11:15:00,69.9,70.01,69.83,70.0,9527.0,67.7555,67.8622,67.6877,67.8525,9527.0
2022-02-04 11:20:00,69.99,70.03,69.84,69.85,8488.0,67.8428,67.8816,67.6974,67.7071,8488.0
2022-02-04 11:25:00,69.92,70.22,69.89,70.17,19497.0,67.7749,68.0657,67.7458,68.0173,19497.0
2022-02-04 11:30:00,70.16,70.31,70.12,70.27,13944.0,68.0076,68.153,67.9688,68.1142,13944.0
2022-02-04 11:35:00,70.28,70.4,70.26,70.4,23312.0,68.1239,68.2402,68.1045,68.2402,23312.0
2022-02-04 11:40:00,70.4,70.42,70.26,70.37,22214.0,68.2402,68.2596,68.1045,68.2111,22214.0
2022-02-04 11:45:00,70.34,70.5,70.34,70.41,14906.0,68.182,68.3371,68.182,68.2499,14906.0
2022-02-04 11:50:00,70.4,70.41,70.32,70.35,9126.0,68.2402,68.2499,68.1627,68.1917,9126.0
2022-02-04 11:55:00,70.36,70.45,70.31,70.31,14692.0,68.2014,68.2887,68.153,68.153,14692.0
2022-02-04 12:00:00,70.34,70.39,70.25,70.25,15313.0,68.182,68.2305,68.0948,68.0948,15313.0
2022-02-04 12:05:00,70.24,70.32,70.24,70.27,8455.0,68.0851,68.1627,68.0851,68.1142,8455.0
2022-02-04 12:10:00,70.28,70.32,70.19,70.28,19770.0,68.1239,68.1627,68.0366,68.1239,19770.0
2022-02-04 12:15:00,70.29,70.39,70.25,70.36,37415.0,68.1336,68.2305,68.0948,68.2014,37415.0
2022-02-04 12:20:00,70.36,70.36,70.19,70.28,7086.0,68.2014,68.2014,68.0366,68.1239,7086.0
2022-02-04 12:25:00,70.26,70.36,70.2,70.27,15770.0,68.1045,68.2014,68.0463,68.1142,15770.0
2022-02-04 12:30:00,70.32,70.4,70.16,70.24,16089.0,68.1627,68.2402,68.0076,68.0851,16089.0
2022-02-04 12:35:00,70.27,70.4,70.25,70.4,10492.0,68.1142,68.2402,68.0948,68.2402,10492.0
2022-02-04 12:40:00,70.4,70.48,70.36,70.48,17200.0,68.2402,68.3177,68.2014,68.3177,17200.0
2022-02-04 12:45:00,70.48,70.55,70.43,70.55,7835.0,68.3177,68.3856,68.2693,68.3856,7835.0
2022-02-04 12:50:00,70.56,70.6,70.52,70.58,10311.0,68.3953,68.4341,68.3565,68.4147,10311.0
2022-02-04 12:55:00,70.58,70.76,70.56,70.72,58366.0,68.4147,68.5892,68.3953,68.5504,58366.0
2022-02-04 13:00:00,70.71,70.96,70.64,70.95,55175.0,68.5407,68.783,68.4728,68.7733,55175.0
2022-02-04 13:05:00,70.95,70.98,70.8,70.85,35699.0,68.7733,68.8024,68.6279,68.6764,35699.0
2022-02-04 13:10:00,70.85,70.87,70.77,70.78,11289.0,68.6764,68.6958,68.5989,68.6085,11289.0
2022-02-04 13:15:00,70.78,70.81,70.67,70.73,21241.0,68.6085,68.6376,68.5019,68.5601,21241.0
2022-02-04 13:20:00,70.74,70.88,70.74,70.87,23647.0,68.5698,68.7055,68.5698,68.6958,23647.0
2022-02-04 13:25:00,70.85,70.89,70.73,70.76,25471.0,68.6764,68.7152,68.5601,68.5892,25471.0
2022-02-04 13:30:00,70.79,70.87,70.74,70.84,33684.0,68.6182,68.6958,68.5698,68.6667,33684.0
2022-02-04 13:35:00,70.86,70.87,70.72,70.75,18221.0,68.6861,68.6958,68.5504,68.5795,18221.0
2022-02-04 13:40:00,70.76,70.9,70.73,70.87,21143.0,68.5892,68.7249,68.5601,68.6958,21143.0
2022-02-04 13:45:00,70.87,70.88,70.7,70.82,10629.0,68.6958,68.7055,68.531,68.6473,10629.0
2022-02-04 13:50:00,70.83,70.93,70.82,70.92,13776.0,68.657,68.7539,68.6473,68.7443,13776.0
2022-02-04 13:55:00,70.95,70.95,70.84,70.87,24092.0,68.7733,68.7733,68.6667,68.6958,24092.0
2022-02-04 14:00:00,70.88,70.9,70.73,70.75,23328.0,68.7055,68.7249,68.5601,68.5795,23328.0
2022-02-04 14:05:00,70.74,70.78,70.69,70.73,15565.0,68.5698,68.6085,68.5213,68.5601,15565.0
2022-02-04 14:10:00,70.74,70.75,70.62,70.67,23954.0,68.5698,68.5795,68.4535,68.5019,23954.0
2022-02-04 14:15:00,70.66,70.73,70.57,70.58,18413.0,68.4922,68.5601,68.405,68.4147,18413.0
2022-02-04 14:20:00,70.59,70.68,70.57,70.63,14772.0,68.4244,68.5116,68.405,68.4631,14772.0
2022-02-04 14:25:00,70.63,70.73,70.63,70.65,25805.0,68.4631,68.5601,68.4631,68.4825,25805.0
2022-02-04 14:30:00,70.64,70.81,70.63,70.76,45340.0,68.4728,68.6376,68.4631,68.5892,45340.0
2022-02-04 14:35:00,70.76,71.0,70.76,70.98,19564.0,68.5892,68.8218,68.5892,68.8024,19564.0
2022-02-04 14:40:00,70.99,71.05,70.91,71.04,71606.0,68.8121,68.8703,68.7346,68.8606,71606.0
2022-02-04 14:45:00,71.03,71.08,70.96,71.07,50071.0,68.8509,68.8993,68.783,68.8896,50071.0
2022-02-04 14:50:00,71.07,71.17,71.04,71.11,17500.0,68.8896,68.9866,68.8606,68.9284,17500.0
2022-02-04 14:55:00,71.13,71.16,71.05,71.11,22997.0,68.9478,68.9769,68.8703,68.9284,22997.0
2022-02-04 15:00:00,71.12,71.24,71.11,71.17,25945.0,68.9381,69.0544,68.9284,68.9866,25945.0
2022-02-04 15:05:00,71.16,71.34,71.11,71.31,42985.0,68.9769,69.1514,68.9284,69.1223,42985.0
2022-02-04 15:10:00,71.3,71.45,71.27,71.43,22212.0,69.1126,69.258,69.0835,69.2386,22212.0
2022-02-04 15:15:00,71.44,71.48,71.35,71.39,31003.0,69.2483,69.2871,69.1611,69.1998,31003.0
2022-02-04 15:20:00,71.39,71.45,71.31,71.41,47821.0,69.1998,69.258,69.1223,69.2192,47821.0
2022-02-04 15:25:00,71.43,71.55,71.36,71.42,59484.0,69.2386,69.3549,69.1708,69.2289,59484.0
2022-02-04 15:30:00,71.42,71.57,71.38,71.54,30965.0,69.2289,69.3743,69.1901,69.3452,30965.0
2022-02-04 15:35:00,71.54,71.55,71.43,71.53,40966.0,69.3452,69.3549,69.2386,69.3355,40966.0
2022-02-04 15:40:00,71.52,71.58,71.31,71.34,54768.0,69.3258,69.384,69.1223,69.1514,54768.0
2022-02-04 15:45:00,71.34,71.36,71.12,71.2,58564.0,69.1514,69.1708,68.9381,69.0157,58564.0
2022-02-04 15:50:00,71.21,71.28,71.06,71.13,67948.0,69.0254,69.0932,68.88,68.9478,67948.0
2022-02-04 15:55:00,71.12,71.16,70.79,70.94,160616.0,68.9381,68.9769,68.6182,68.7636,160616.0
2022-02-07 09:30:00,70.85,71.31,70.81,70.98,30870.0,68.6764,69.1223,68.6376,68.8024,30870.0
2022-02-07 09:35:00,70.91,71.4,70.78,71.39,13590.0,68.7346,69.2095,68.6085,69.1998,13590.0
2022-02-07 09:40:00,71.38,71.57,71.32,71.36,9182.0,69.1901,69.3743,69.132,69.1708,9182.0
2022-02-07 09:45:00,71.38,71.43,71.12,71.13,11544.0,69.1901,69.2386,68.9381,68.9478,11544.0
2022-02-07 09:50:00,71.13,71.6,71.13,71.46,32863.0,68.9478,69.4034,68.9478,69.2677,32863.0
2022-02-07 09:55:00,71.45,71.56,71.33,71.48,34888.0,69.258,69.3646,69.1417,69.2871,34888.0
2022-02-07 10:00:00,71.5,71.55,71.38,71.47,17186.0,69.3065,69.3549,69.1901,69.2774,17186.0
2022-02-07 10:05:00,71.45,71.61,71.43,71.52,35166.0,69.258,69.4131,69.2386,69.3258,35166.0
2022-02-07 10:10:00,71.53,71.58,71.17,71.18,37239.0,69.3355,69.384,68.9866,68.9963,37239.0
2022-02-07 10:15:00,71.18,71.37,71.18,71.28,15107.0,68.9963,69.1804,68.9963,69.0932,15107.0
2022-02-07 10:20:00,71.26,71.4,71.19,71.31,37086.0,69.0738,69.2095,69.006,69.1223,37086.0
2022-02-07 10:25:00,71.3,71.44,71.24,71.41,13797.0,69.1126,69.2483,69.0544,69.2192,13797.0
2022-02-07 10:30:00,71.38,71.5,71.26,71.47,19449.0,69.1901,69.3065,69.0738,69.2774,19449.0
2022-02-07 10:35:00,71.48,71.57,71.38,71.42,28536.0,69.2871,69.3743,69.1901,69.2289,28536.0
2022-02-07 10:40:00,71.42,71.42,71.19,71.28,15193.0,69.2289,69.2289,69.006,69.0932,15193.0
2022-02-07 10:45:00,71.3,71.35,71.23,71.27,17536.0,69.1126,69.1611,69.0447,69.0835,17536.0
2022-02-07 10:50:00,71.28,71.32,71.12,71.2,35586.0,69.0932,69.132,68.9381,69.0157,35586.0
2022-02-07 10:55:00,71.16,71.21,71.05,71.19,32711.0,68.9769,69.0254,68.8703,69.006,32711.0
2022-02-07 11:00:00,71.17,71.3,71.03,71.1,25260.0,68.9866,69.1126,68.8509,68.9187,25260.0
2022-02-07 11:05:00,71.1,71.18,70.85,70.95,14440.0,68.9187,68.9963,68.6764,68.7733,14440.0
2022-02-07 11:10:00,70.93,71.04,70.92,71.02,17146.0,68.7539,68.8606,68.7443,68.8412,17146.0
2022-02-07 11:15:00,71.01,71.05,70.9,70.9,13910.0,68.8315,68.8703,68.7249,68.7249,13910.0
2022-02-07 11:20:00,70.94,70.95,70.83,70.9,14281.0,68.7636,68.7733,68.657,68.7249,14281.0
2022-02-07 11:25:00,70.9,71.03,70.84,70.85,17054.0,68.7249,68.8509,68.6667,68.6764,17054.0
2022-02-07 11:30:00,70.83,70.85,70.6,70.63,14222.0,68.657,68.6764,68.4341,68.4631,14222.0
2022-02-07 11:35:00,70.63,70.76,70.46,70.46,12298.0,68.4631,68.5892,68.2984,68.2984,12298.0
2022-02-07 11:40:00,70.51,70.52,70.27,70.27,9166.0,68.3468,68.3565,68.1142,68.1142,9166.0
2022-02-07 11:45:00,70.34,70.43,70.2,70.33,21480.0,68.182,68.2693,68.0463,68.1724,21480.0
2022-02-07 11:50:00,70.33,70.36,70.2,70.27,17232.0,68.1724,68.2014,68.0463,68.1142,17232.0
2022-02-07 11:55:00,70.24,70.35,70.24,70.31,19337.0,68.0851,68.1917,68.0851,68.153,19337.0
2022-02-07 12:00:00,70.31,70.33,70.22,70.31,18170.0,68.153,68.1724,68.0657,68.153,18170.0
2022-02-07 12:05:00,70.31,70.33,70.15,70.16,32473.0,68.153,68.1724,67.9979,68.0076,32473.0
2022-02-07 12:10:00,70.19,70.31,70.17,70.23,19268.0,68.0366,68.153,68.0173,68.0754,19268.0
2022-02-07 12:15:00,70.21,70.35,70.21,70.33,13032.0,68.056,68.1917,68.056,68.1724,13032.0
2022-02-07 12:20:00,70.33,70.41,70.3,70.37,15647.0,68.1724,68.2499,68.1433,68.2111,15647.0
2022-02-07 12:25:00,70.39,70.41,70.27,70.3,11411.0,68.2305,68.2499,68.1142,68.1433,11411.0
2022-02-07 12:30:00,70.31,70.42,70.22,70.42,23442.0,68.153,68.2596,68.0657,68.2596,23442.0
2022-02-07 12:35:00,70.42,70.47,70.37,70.39,16751.0,68.2596,68.3081,68.2111,68.2305,16751.0
2022-02-07 12:40:00,70.4,70.58,70.39,70.53,9487.0,68.2402,68.4147,68.2305,68.3662,9487.0
2022-02-07 12:45:00,70.54,70.75,70.53,70.64,14381.0,68.3759,68.5795,68.3662,68.4728,14381.0
2022-02-07 12:50:00,70.65,70.72,70.61,70.72,15785.0,68.4825,68.5504,68.4438,68.5504,15785.0
2022-02-07 12:55:00,70.74,70.78,70.62,70.65,33065.0,68.5698,68.6085,68.4535,68.4825,33065.0
2022-02-07 13:00:00,70.65,70.76,70.58,70.69,15683.0,68.4825,68.5892,68.4147,68.5213,15683.0
2022-02-07 13:05:00,70.67,70.8,70.61,70.74,45662.0,68.5019,68.6279,68.4438,68.5698,45662.0
2022-02-07 13:10:00,70.76,70.8,70.74,70.75,19582.0,68.5892,68.6279,68.5698,68.5795,19582.0
2022-02-07 13:15:00,70.76,70.81,70.73,70.8,8495.0,68.5892,68.6376,68.5601,68.6279,8495.0
2022-02-07 13:20:00,70.83,71.0,70.83,70.95,9437.0,68.657,68.8218,68.657,68.7733,9437.0
2022-02-07 13:25:00,70.95,71.12,70.93,71.09,18633.0,68.7733,68.9381,68.7539,68.909,18633.0
2022-02-07 13:30:00,71.09,71.13,71.03,71.03,19379.0,68.909,68.9478,68.8509,68.8509,19379.0
2022-02-07 13:35:00,71.05,71.13,71.03,71.06,111234.0,68.8703,68.9478,68.8509,68.88,111234.0
2022-02-07 13:40:00,71.06,71.09,70.83,70.85,28849.0,68.88,68.909,68.657,68.6764,28849.0
2022-02-07 13:45:00,70.84,70.87,70.7,70.78,54664.0,68.6667,68.6958,68.531,68.6085,54664.0
2022-02-07 13:50:00,70.76,70.87,70.64,70.66,24410.0,68.5892,68.6958,68.4728,68.4922,24410.0
2022-02-07 13:55:00,70.64,70.93,70.64,70.92,19355.0,68.4728,68.7539,68.4728,68.7443,19355.0
2022-02-07 14:00:00,70.9,71.01,70.88,70.96,11847.0,68.7249,68.8315,68.7055,68.783,11847.0
2022-02-07 14:05:00,70.97,71.07,70.9,70.94,26891.0,68.7927,68.8896,68.7249,68.7636,26891.0
2022-02-07 14:10:00,70.98,71.18,70.92,70.92,93636.0,68.8024,68.9963,68.7443,68.7443,93636.0
2022-02-07 14:15:00,70.96,71.01,70.92,70.96,28659.0,68.783,68.8315,68.7443,68.783,28659.0
2022-02-07 14:20:00,70.97,71.01,70.86,70.98,31285.0,68.7927,68.8315,68.6861,68.8024,31285.0
2022-02-07 14:25:00,70.98,71.26,70.97,71.24,32952.0,68.8024,69.0738,68.7927,69.0544,32952.0
2022-02-07 14:30:00,71.25,71.26,71.1,71.2,21227.0,69.0641,69.0738,68.9187,69.0157,21227.0
2022-02-07 14:35:00,71.21,71.29,71.21,71.26,21973.0,69.0254,69.1029,69.0254,69.0738,21973.0
2022-02-07 14:40:00,71.25,71.29,71.14,71.18,33984.0,69.0641,69.1029,68.9575,68.9963,33984.0
2022-02-07 14:45:00,71.19,71.22,71.15,71.18,13602.0,69.006,69.035,68.9672,68.9963,13602.0
2022-02-07 14:50:00,71.17,71.21,71.11,71.15,18731.0,68.9866,69.0254,68.9284,68.9672,18731.0
2022-02-07 14:55:00,71.15,71.2,71.07,71.2,23620.0,68.9672,69.0157,68.8896,69.0157,23620.0
2022-02-07 15:00:00,71.19,71.28,71.06,71.26,20938.0,69.006,69.0932,68.88,69.0738,20938.0
2022-02-07 15:05:00,71.26,71.26,71.14,71.25,15041.0,69.0738,69.0738,68.9575,69.0641,15041.0
2022-02-07 15:10:00,71.24,71.3,71.17,71.3,40849.0,69.0544,69.1126,68.9866,69.1126,40849.0
2022-02-07 15:15:00,71.31,71.48,71.28,71.45,55592.0,69.1223,69.2871,69.0932,69.258,55592.0
2022-02-07 15:20:00,71.45,71.52,71.36,71.44,68668.0,69.258,69.3258,69.1708,69.2483,68668.0
2022-02-07 15:25:00,71.44,71.59,71.24,71.34,62412.0,69.2483,69.3937,69.0544,69.1514,62412.0
2022-02-07 15:30:00,71.34,71.41,71.28,71.31,42366.0,69.1514,69.2192,69.0932,69.1223,42366.0
2022-02-07 15:35:00,71.31,71.31,70.94,70.96,22477.0,69.1223,69.1223,68.7636,68.783,22477.0
2022-02-07 15:40:00,70.96,71.03,70.84,70.92,29762.0,68.783,68.8509,68.6667,68.7443,29762.0
2022-02-07 15:45:00,70.91,70.91,70.68,70.74,57652.0,68.7346,68.7346,68.5116,68.5698,57652.0
2022-02-07 15:50:00,70.73,70.83,70.68,70.75,157405.0,68.5601,68.657,68.5116,68.5795,157405.0
2022-02-07 15:55:00,70.75,70.86,70.72,70.73,308049.0,68.5795,68.6861,68.5504,68.5601,308049.0
2022-02-08 09:30:00,67.62,68.33,66.84,67.69,97434.0,65.5455,66.2337,64.7894,65.6133,97434.0
2022-02-08 09:35:00,67.73,68.1,67.34,67.88,109948.0,65.6521,66.0108,65.2741,65.7975,109948.0
2022-02-08 09:40:00,67.82,68.65,67.58,67.59,211428.0,65.7394,66.5439,65.5067,65.5164,211428.0
2022-02-08 09:45:00,67.58,68.0,67.24,67.33,134078.0,65.5067,65.9138,65.1771,65.2644,134078.0
2022-02-08 09:50:00,67.36,67.79,67.35,67.49,69205.0,65.2935,65.7103,65.2838,65.4195,69205.0
2022-02-08 09:55:00,67.49,67.73,66.99,66.99,47969.0,65.4195,65.6521,64.9348,64.9348,47969.0
2022-02-08 10:00:00,67.07,67.07,66.23,66.25,67916.0,65.0124,65.0124,64.1981,64.2175,67916.0
2022-02-08 10:05:00,66.25,66.51,66.02,66.33,64961.0,64.2175,64.4695,63.9946,64.2951,64961.0
2022-02-08 10:10:00,66.3,66.3,65.8,65.98,86922.0,64.266,64.266,63.7813,63.9558,86922.0
2022-02-08 10:15:00,65.96,66.61,65.94,66.57,95391.0,63.9364,64.5665,63.917,64.5277,95391.0
2022-02-08 10:20:00,66.57,66.66,66.06,66.06,159915.0,64.5277,64.6149,64.0333,64.0333,159915.0
2022-02-08 10:25:00,66.1,66.34,66.04,66.21,113391.0,64.0721,64.3048,64.014,64.1787,113391.0
2022-02-08 10:30:00,66.21,66.53,66.06,66.48,81910.0,64.1787,64.4889,64.0333,64.4405,81910.0
2022-02-08 10:35:00,66.5,66.56,66.35,66.49,173282.0,64.4599,64.518,64.3145,64.4502,173282.0
2022-02-08 10:40:00,66.49,66.52,65.6,65.63,100065.0,64.4502,64.4792,63.5875,63.6165,100065.0
2022-02-08 10:45:00,65.69,66.1,65.6,65.61,32853.0,63.6747,64.0721,63.5875,63.5972,32853.0
2022-02-08 10:50:00,65.6,65.84,65.42,65.74,76474.0,63.5875,63.8201,63.413,63.7232,76474.0
2022-02-08 10:55:00,65.7,65.87,65.44,65.45,215589.0,63.6844,63.8492,63.4324,63.4421,215589.0
2022-02-08 11:00:00,65.48,65.62,65.35,65.5,106596.0,63.4711,63.6068,63.3451,63.4905,106596.0
2022-02-08 11:05:00,65.5,65.65,65.36,65.54,137391.0,63.4905,63.6359,63.3548,63.5293,137391.0
2022-02-08 11:10:00,65.54,65.58,65.36,65.5,84996.0,63.5293,63.5681,63.3548,63.4905,84996.0
2022-02-08 11:15:00,65.52,65.59,65.37,65.47,98787.0,63.5099,63.5778,63.3645,63.4615,98787.0
2022-02-08 11:20:00,65.47,65.6,65.34,65.56,146816.0,63.4615,63.5875,63.3354,63.5487,146816.0
2022-02-08 11:25:00,65.57,65.6,65.24,65.58,145102.0,63.5584,63.5875,63.2385,63.5681,145102.0
2022-02-08 11:30:00,65.58,65.58,65.3,65.44,99330.0,63.5681,63.5681,63.2967,63.4324,99330.0
2022-02-08 11:35:00,65.48,65.55,65.29,65.39,41933.0,63.4711,63.539,63.287,63.3839,41933.0
2022-02-08 11:40:00,65.39,65.48,65.25,65.28,90713.0,63.3839,63.4711,63.2482,63.2773,90713.0
2022-02-08 11:45:00,65.29,65.55,65.28,65.54,50513.0,63.287,63.539,63.2773,63.5293,50513.0
2022-02-08 11:50:00,65.54,65.75,65.39,65.48,125121.0,63.5293,63.7329,63.3839,63.4711,125121.0
2022-02-08 11:55:00,65.48,65.67,65.42,65.48,51629.0,63.4711,63.6553,63.413,63.4711,51629.0
2022-02-08 12:00:00,65.5,65.57,65.15,65.19,124017.0,63.4905,63.5584,63.1513,63.19,124017.0
2022-02-08 12:05:00,65.23,65.37,65.15,65.17,94636.0,63.2288,63.3645,63.1513,63.1707,94636.0
2022-02-08 12:10:00,65.24,65.44,65.2,65.28,128871.0,63.2385,63.4324,63.1997,63.2773,128871.0
2022-02-08 12:15:00,65.28,65.34,65.18,65.19,44179.0,63.2773,63.3354,63.1803,63.19,44179.0
2022-02-08 12:20:00,65.19,65.42,65.15,65.36,59487.0,63.19,63.413,63.1513,63.3548,59487.0
2022-02-08 12:25:00,65.34,65.43,65.25,65.27,109602.0,63.3354,63.4227,63.2482,63.2676,109602.0
2022-02-08 12:30:00,65.32,65.53,65.25,65.45,191552.0,63.3161,63.5196,63.2482,63.4421,191552.0
2022-02-08 12:35:00,65.44,65.6,65.32,65.48,188246.0,63.4324,63.5875,63.3161,63.4711,188246.0
2022-02-08 12:40:00,65.49,65.81,65.47,65.58,52058.0,63.4808,63.791,63.4615,63.5681,52058.0
2022-02-08 12:45:00,65.61,65.62,65.37,65.49,30666.0,63.5972,63.6068,63.3645,63.4808,30666.0
2022-02-08 12:50:00,65.49,65.57,65.4,65.44,45279.0,63.4808,63.5584,63.3936,63.4324,45279.0
2022-02-08 12:55:00,65.44,65.48,65.17,65.17,49680.0,63.4324,63.4711,63.1707,63.1707,49680.0
2022-02-08 13:00:00,65.23,65.26,64.81,64.95,71514.0,63.2288,63.2579,62.8217,62.9574,71514.0
2022-02-08 13:05:00,64.96,65.02,64.7,64.76,41208.0,62.9671,63.0253,62.7151,62.7732,41208.0
2022-02-08 13:10:00,64.78,64.83,64.63,64.64,32168.0,62.7926,62.8411,62.6472,62.6569,32168.0
2022-02-08 13:15:00,64.63,64.71,64.48,64.62,60893.0,62.6472,62.7248,62.5018,62.6375,60893.0
2022-02-08 13:20:00,64.6,64.79,64.54,64.74,74736.0,62.6181,62.8023,62.56,62.7538,74736.0
2022-02-08 13:25:00,64.75,64.96,64.74,64.84,55731.0,62.7635,62.9671,62.7538,62.8508,55731.0
2022-02-08 13:30:00,64.83,64.99,64.78,64.96,49265.0,62.8411,62.9962,62.7926,62.9671,49265.0
2022-02-08 13:35:00,64.97,65.14,64.9,64.94,59018.0,62.9768,63.1416,62.9089,62.9477,59018.0
2022-02-08 13:40:00,64.91,64.99,64.73,64.96,35865.0,62.9186,62.9962,62.7442,62.9671,35865.0
2022-02-08 13:45:00,64.95,65.19,64.94,65.18,48596.0,62.9574,63.19,62.9477,63.1803,48596.0
2022-02-08 13:50:00,65.17,65.18,65.03,65.11,29153.0,63.1707,63.1803,63.0349,63.1125,29153.0
2022-02-08 13:55:00,65.1,65.59,65.1,65.51,50508.0,63.1028,63.5778,63.1028,63.5002,50508.0
2022-02-08 14:00:00,65.54,65.84,65.52,65.8,93259.0,63.5293,63.8201,63.5099,63.7813,93259.0
2022-02-08 14:05:00,65.81,65.94,65.81,65.84,56771.0,63.791,63.917,63.791,63.8201,56771.0
2022-02-08 14:10:00,65.84,65.96,65.7,65.72,52652.0,63.8201,63.9364,63.6844,63.7038,52652.0
2022-02-08 14:15:00,65.74,65.97,65.67,65.87,60928.0,63.7232,63.9461,63.6553,63.8492,60928.0
2022-02-08 14:20:00,65.84,66.35,65.82,66.3,98549.0,63.8201,64.3145,63.8007,64.266,98549.0
2022-02-08 14:25:00,66.3,66.35,66.07,66.09,77100.0,64.266,64.3145,64.043,64.0624,77100.0
2022-02-08 14:30:00,66.08,66.35,66.01,66.32,59313.0,64.0527,64.3145,63.9849,64.2854,59313.0
2022-02-08 14:35:00,66.33,66.4,66.04,66.07,43075.0,64.2951,64.3629,64.014,64.043,43075.0
2022-02-08 14:40:00,66.04,66.14,65.72,65.77,32378.0,64.014,64.1109,63.7038,63.7522,32378.0
2022-02-08 14:45:00,65.76,65.87,65.67,65.86,39898.0,63.7426,63.8492,63.6553,63.8395,39898.0
2022-02-08 14:50:00,65.86,66.06,65.86,66.02,42067.0,63.8395,64.0333,63.8395,63.9946,42067.0
2022-02-08 14:55:00,66.02,66.05,65.81,65.93,34905.0,63.9946,64.0237,63.791,63.9073,34905.0
2022-02-08 15:00:00,65.92,66.09,65.82,66.01,39670.0,63.8976,64.0624,63.8007,63.9849,39670.0
2022-02-08 15:05:00,66.0,66.01,65.82,65.96,35958.0,63.9752,63.9849,63.8007,63.9364,35958.0
2022-02-08 15:10:00,65.98,66.48,65.96,66.48,56043.0,63.9558,64.4405,63.9364,64.4405,56043.0
2022-02-08 15:15:00,66.46,66.69,66.37,66.67,71118.0,64.4211,64.644,64.3338,64.6246,71118.0
2022-02-08 15:20:00,66.67,66.78,66.5,66.77,74657.0,64.6246,64.7313,64.4599,64.7216,74657.0
2022-02-08 15:25:00,66.76,66.85,66.61,66.77,76303.0,64.7119,64.7991,64.5665,64.7216,76303.0
2022-02-08 15:30:00,66.77,66.96,66.65,66.81,64199.0,64.7216,64.9057,64.6052,64.7603,64199.0
2022-02-08 15:35:00,66.81,66.82,66.64,66.69,100478.0,64.7603,64.77,64.5956,64.644,100478.0
2022-02-08 15:40:00,66.67,66.78,66.3,66.31,70462.0,64.6246,64.7313,64.266,64.2757,70462.0
2022-02-08 15:45:00,66.31,66.53,66.26,66.41,91848.0,64.2757,64.4889,64.2272,64.3726,91848.0
2022-02-08 15:50:00,66.42,66.82,66.29,66.77,178040.0,64.3823,64.77,64.2563,64.7216,178040.0
2022-02-08 15:55:00,66.78,66.78,66.3,66.35,363644.0,64.7313,64.7313,64.266,64.3145,363644.0
2022-02-09 09:30:00,67.5,68.57,67.38,68.25,204659.0,65.4292,66.4663,65.3129,66.1562,204659.0
2022-02-09 09:35:00,68.23,68.95,68.21,68.9,87050.0,66.1368,66.8347,66.1174,66.7862,87050.0
2022-02-09 09:40:00,68.9,69.26,68.89,69.09,62525.0,66.7862,67.1352,66.7765,66.9704,62525.0
2022-02-09 09:45:00,69.1,69.23,68.85,68.87,39796.0,66.9801,67.1061,66.7378,66.7571,39796.0
2022-02-09 09:50:00,68.84,69.09,68.7,69.03,58363.0,66.7281,66.9704,66.5924,66.9122,58363.0
2022-02-09 09:55:00,69.04,69.1,68.56,68.62,52895.0,66.9219,66.9801,66.4567,66.5148,52895.0
2022-02-09 10:00:00,68.62,69.01,68.62,68.96,53292.0,66.5148,66.8928,66.5148,66.8444,53292.0
2022-02-09 10:05:00,68.96,69.03,68.77,68.77,49758.0,66.8444,66.9122,66.6602,66.6602,49758.0
2022-02-09 10:10:00,68.76,68.89,68.72,68.89,64387.0,66.6505,66.7765,66.6117,66.7765,64387.0
2022-02-09 10:15:00,68.89,68.93,68.67,68.7,44936.0,66.7765,66.8153,66.5633,66.5924,44936.0
2022-02-09 10:20:00,68.73,68.93,68.66,68.87,30047.0,66.6214,66.8153,66.5536,66.7571,30047.0
2022-02-09 10:25:00,68.83,68.91,68.73,68.78,19114.0,66.7184,66.7959,66.6214,66.6699,19114.0
2022-02-09 10:30:00,68.8,68.99,68.76,68.88,33233.0,66.6893,66.8735,66.6505,66.7668,33233.0
2022-02-09 10:35:00,68.87,68.97,68.81,68.89,34339.0,66.7571,66.8541,66.699,66.7765,34339.0
2022-02-09 10:40:00,68.89,69.16,68.81,69.16,34152.0,66.7765,67.0382,66.699,67.0382,34152.0
2022-02-09 10:45:00,69.16,69.19,69.0,69.15,23760.0,67.0382,67.0673,66.8832,67.0286,23760.0
2022-02-09 10:50:00,69.16,69.2,69.06,69.16,20052.0,67.0382,67.077,66.9413,67.0382,20052.0
2022-02-09 10:55:00,69.17,69.3,69.14,69.2,22567.0,67.0479,67.174,67.0189,67.077,22567.0
2022-02-09 11:00:00,69.21,69.22,69.04,69.11,20435.0,67.0867,67.0964,66.9219,66.9898,20435.0
2022-02-09 11:05:00,69.11,69.24,69.1,69.13,13809.0,66.9898,67.1158,66.9801,67.0092,13809.0
2022-02-09 11:10:00,69.16,69.2,68.92,68.92,29684.0,67.0382,67.077,66.8056,66.8056,29684.0
2022-02-09 11:15:00,68.95,68.99,68.9,68.91,18183.0,66.8347,66.8735,66.7862,66.7959,18183.0
2022-02-09 11:20:00,68.93,68.95,68.78,68.92,20326.0,66.8153,66.8347,66.6699,66.8056,20326.0
2022-02-09 11:25:00,68.93,68.94,68.65,68.66,41332.0,66.8153,66.825,66.5439,66.5536,41332.0
2022-02-09 11:30:00,68.65,68.65,68.39,68.39,36096.0,66.5439,66.5439,66.2919,66.2919,36096.0
2022-02-09 11:35:00,68.39,68.43,68.29,68.31,29364.0,66.2919,66.3306,66.1949,66.2143,29364.0
2022-02-09 11:40:00,68.3,68.34,67.92,68.08,42636.0,66.2046,66.2434,65.8363,65.9914,42636.0
2022-02-09 11:45:00,68.08,68.1,67.8,67.95,47173.0,65.9914,66.0108,65.72,65.8654,47173.0
2022-02-09 11:50:00,67.95,68.2,67.79,67.79,70875.0,65.8654,66.1077,65.7103,65.7103,70875.0
2022-02-09 11:55:00,67.85,67.86,67.6,67.62,36732.0,65.7684,65.7781,65.5261,65.5455,36732.0
2022-02-09 12:00:00,67.63,67.66,67.5,67.56,45551.0,65.5552,65.5843,65.4292,65.4873,45551.0
2022-02-09 12:05:00,67.55,67.64,67.49,67.53,51140.0,65.4776,65.5649,65.4195,65.4583,51140.0
2022-02-09 12:10:00,67.54,67.79,67.5,67.78,42101.0,65.4679,65.7103,65.4292,65.7006,42101.0
2022-02-09 12:15:00,67.77,67.85,67.75,67.84,25561.0,65.6909,65.7684,65.6715,65.7587,25561.0
2022-02-09 12:20:00,67.86,68.02,67.86,67.94,47334.0,65.7781,65.9332,65.7781,65.8557,47334.0
2022-02-09 12:25:00,67.94,68.02,67.92,67.98,25261.0,65.8557,65.9332,65.8363,65.8944,25261.0
2022-02-09 12:30:00,67.98,68.03,67.92,67.92,12951.0,65.8944,65.9429,65.8363,65.8363,12951.0
2022-02-09 12:35:00,67.92,68.09,67.91,68.09,15881.0,65.8363,66.0011,65.8266,66.0011,15881.0
2022-02-09 12:40:00,68.1,68.16,68.0,68.0,14464.0,66.0108,66.0689,65.9138,65.9138,14464.0
2022-02-09 12:45:00,68.02,68.18,68.01,68.17,15759.0,65.9332,66.0883,65.9235,66.0786,15759.0
2022-02-09 12:50:00,68.17,68.25,68.14,68.14,13241.0,66.0786,66.1562,66.0495,66.0495,13241.0
2022-02-09 12:55:00,68.14,68.37,68.13,68.35,16035.0,66.0495,66.2725,66.0398,66.2531,16035.0
2022-02-09 13:00:00,68.36,68.39,68.25,68.25,16092.0,66.2628,66.2919,66.1562,66.1562,16092.0
2022-02-09 13:05:00,68.25,68.35,68.22,68.31,10697.0,66.1562,66.2531,66.1271,66.2143,10697.0
2022-02-09 13:10:00,68.31,68.32,68.24,68.25,11911.0,66.2143,66.224,66.1465,66.1562,11911.0
2022-02-09 13:15:00,68.28,68.34,68.27,68.3,14969.0,66.1852,66.2434,66.1755,66.2046,14969.0
2022-02-09 13:20:00,68.3,68.39,68.28,68.3,17284.0,66.2046,66.2919,66.1852,66.2046,17284.0
2022-02-09 13:25:00,68.33,68.57,68.31,68.55,19661.0,66.2337,66.4663,66.2143,66.447,19661.0
2022-02-09 13:30:00,68.56,68.75,68.56,68.75,25301.0,66.4567,66.6408,66.4567,66.6408,25301.0
2022-02-09 13:35:00,68.77,68.88,68.66,68.66,26133.0,66.6602,66.7668,66.5536,66.5536,26133.0
2022-02-09 13:40:00,68.69,68.88,68.69,68.86,11511.0,66.5827,66.7668,66.5827,66.7474,11511.0
2022-02-09 13:45:00,68.89,68.93,68.85,68.87,13280.0,66.7765,66.8153,66.7378,66.7571,13280.0
2022-02-09 13:50:00,68.88,68.88,68.77,68.84,11859.0,66.7668,66.7668,66.6602,66.7281,11859.0
2022-02-09 13:55:00,68.88,68.93,68.83,68.9,8606.0,66.7668,66.8153,66.7184,66.7862,8606.0
2022-02-09 14:00:00,68.91,69.0,68.89,68.98,13685.0,66.7959,66.8832,66.7765,66.8638,13685.0
2022-02-09 14:05:00,68.98,69.06,68.97,68.99,10560.0,66.8638,66.9413,66.8541,66.8735,10560.0
2022-02-09 14:10:00,69.02,69.03,68.94,68.97,12005.0,66.9025,66.9122,66.825,66.8541,12005.0
2022-02-09 14:15:00,68.96,68.98,68.92,68.94,9394.0,66.8444,66.8638,66.8056,66.825,9394.0
2022-02-09 14:20:00,68.94,69.0,68.91,68.91,12670.0,66.825,66.8832,66.7959,66.7959,12670.0
2022-02-09 14:25:00,68.91,68.94,68.84,68.88,12347.0,66.7959,66.825,66.7281,66.7668,12347.0
2022-02-09 14:30:00,68.9,69.01,68.86,68.96,10703.0,66.7862,66.8928,66.7474,66.8444,10703.0
2022-02-09 14:35:00,68.97,69.01,68.9,68.91,15384.0,66.8541,66.8928,66.7862,66.7959,15384.0
2022-02-09 14:40:00,68.92,68.92,68.84,68.85,16799.0,66.8056,66.8056,66.7281,66.7378,16799.0
2022-02-09 14:45:00,68.85,68.89,68.78,68.78,12473.0,66.7378,66.7765,66.6699,66.6699,12473.0
2022-02-09 14:50:00,68.8,68.82,68.75,68.78,11392.0,66.6893,66.7087,66.6408,66.6699,11392.0
2022-02-09 14:55:00,68.77,68.77,68.53,68.62,42705.0,66.6602,66.6602,66.4276,66.5148,42705.0
2022-02-09 15:00:00,68.62,68.63,68.47,68.55,17764.0,66.5148,66.5245,66.3694,66.447,17764.0
2022-02-09 15:05:00,68.55,68.57,68.48,68.48,14613.0,66.447,66.4663,66.3791,66.3791,14613.0
2022-02-09 15:10:00,68.5,68.63,68.5,68.59,12113.0,66.3985,66.5245,66.3985,66.4857,12113.0
2022-02-09 15:15:00,68.58,68.63,68.5,68.63,16520.0,66.476,66.5245,66.3985,66.5245,16520.0
2022-02-09 15:20:00,68.64,68.67,68.59,68.66,16067.0,66.5342,66.5633,66.4857,66.5536,16067.0
2022-02-09 15:25:00,68.65,68.72,68.55,68.72,22497.0,66.5439,66.6117,66.447,66.6117,22497.0
2022-02-09 15:30:00,68.72,68.8,68.63,68.74,26997.0,66.6117,66.6893,66.5245,66.6311,26997.0
2022-02-09 15:35:00,68.75,68.92,68.72,68.91,23692.0,66.6408,66.8056,66.6117,66.7959,23692.0
2022-02-09 15:40:00,68.91,68.91,68.77,68.89,46407.0,66.7959,66.7959,66.6602,66.7765,46407.0
2022-02-09 15:45:00,68.9,68.93,68.77,68.9,64934.0,66.7862,66.8153,66.6602,66.7862,64934.0
2022-02-09 15:50:00,68.91,69.0,68.81,68.91,71483.0,66.7959,66.8832,66.699,66.7959,71483.0
2022-02-09 15:55:00,68.89,68.89,68.78,68.83,170168.0,66.7765,66.7765,66.6699,66.7184,170168.0
2022-02-10 09:30:00,67.0,67.4,66.64,67.28,79333.0,64.9445,65.3322,64.5956,65.2159,79333.0
2022-02-10 09:35:00,67.29,67.33,66.67,66.85,62617.0,65.2256,65.2644,64.6246,64.7991,62617.0
2022-02-10 09:40:00,66.9,66.94,66.7,66.88,91239.0,64.8476,64.8864,64.6537,64.8282,91239.0
2022-02-10 09:45:00,66.9,66.97,66.74,66.84,62827.0,64.8476,64.9154,64.6925,64.7894,62827.0
2022-02-10 09:50:00,66.92,67.75,66.92,67.65,57459.0,64.867,65.6715,64.867,65.5746,57459.0
2022-02-10 09:55:00,67.68,67.81,67.63,67.75,14035.0,65.6036,65.7297,65.5552,65.6715,14035.0
2022-02-10 10:00:00,67.81,68.08,67.74,68.08,54556.0,65.7297,65.9914,65.6618,65.9914,54556.0
2022-02-10 10:05:00,68.04,68.17,67.89,68.14,24908.0,65.9526,66.0786,65.8072,66.0495,24908.0
2022-02-10 10:10:00,68.18,68.19,67.78,67.87,15925.0,66.0883,66.098,65.7006,65.7878,15925.0
2022-02-10 10:15:00,67.85,67.89,67.57,67.78,19024.0,65.7684,65.8072,65.497,65.7006,19024.0
2022-02-10 10:20:00,67.7,68.12,67.7,68.12,23270.0,65.623,66.0302,65.623,66.0302,23270.0
2022-02-10 10:25:00,68.12,68.21,68.0,68.2,25619.0,66.0302,66.1174,65.9138,66.1077,25619.0
2022-02-10 10:30:00,68.23,68.38,68.1,68.17,20463.0,66.1368,66.2822,66.0108,66.0786,20463.0
2022-02-10 10:35:00,68.19,68.75,68.12,68.71,44600.0,66.098,66.6408,66.0302,66.6021,44600.0
2022-02-10 10:40:00,68.71,68.82,68.64,68.67,12888.0,66.6021,66.7087,66.5342,66.5633,12888.0
2022-02-10 10:45:00,68.66,68.75,68.6,68.73,20328.0,66.5536,66.6408,66.4954,66.6214,20328.0
2022-02-10 10:50:00,68.74,68.74,68.35,68.44,40713.0,66.6311,66.6311,66.2531,66.3403,40713.0
2022-02-10 10:55:00,68.47,68.5,68.31,68.5,37779.0,66.3694,66.3985,66.2143,66.3985,37779.0
2022-02-10 11:00:00,68.52,68.76,68.41,68.66,32416.0,66.4179,66.6505,66.3113,66.5536,32416.0
2022-02-10 11:05:00,68.66,68.78,68.58,68.63,15725.0,66.5536,66.6699,66.476,66.5245,15725.0
2022-02-10 11:10:00,68.63,68.66,68.38,68.44,18759.0,66.5245,66.5536,66.2822,66.3403,18759.0
2022-02-10 11:15:00,68.45,68.63,68.35,68.5,15186.0,66.35,66.5245,66.2531,66.3985,15186.0
2022-02-10 11:20:00,68.5,68.65,68.33,68.65,10265.0,66.3985,66.5439,66.2337,66.5439,10265.0
2022-02-10 11:25:00,68.63,68.66,68.48,68.61,17396.0,66.5245,66.5536,66.3791,66.5051,17396.0
2022-02-10 11:30:00,68.58,68.6,68.45,68.45,16158.0,66.476,66.4954,66.35,66.35,16158.0
2022-02-10 11:35:00,68.45,68.52,68.31,68.38,19128.0,66.35,66.4179,66.2143,66.2822,19128.0
2022-02-10 11:40:00,68.42,68.53,68.34,68.49,47945.0,66.3209,66.4276,66.2434,66.3888,47945.0
2022-02-10 11:45:00,68.49,68.7,68.44,68.62,48000.0,66.3888,66.5924,66.3403,66.5148,48000.0
2022-02-10 11:50:00,68.61,68.66,68.37,68.38,63630.0,66.5051,66.5536,66.2725,66.2822,63630.0
2022-02-10 11:55:00,68.38,68.5,68.34,68.49,30090.0,66.2822,66.3985,66.2434,66.3888,30090.0
2022-02-10 12:00:00,68.47,68.47,68.19,68.25,20270.0,66.3694,66.3694,66.098,66.1562,20270.0
2022-02-10 12:05:00,68.27,68.33,68.17,68.2,20093.0,66.1755,66.2337,66.0786,66.1077,20093.0
2022-02-10 12:10:00,68.23,68.31,68.07,68.13,53616.0,66.1368,66.2143,65.9817,66.0398,53616.0
2022-02-10 12:15:00,68.13,68.34,67.99,68.08,138053.0,66.0398,66.2434,65.9041,65.9914,138053.0
2022-02-10 12:20:00,68.08,68.31,68.06,68.15,68648.0,65.9914,66.2143,65.972,66.0592,68648.0
2022-02-10 12:25:00,68.17,68.28,68.09,68.26,25394.0,66.0786,66.1852,66.0011,66.1659,25394.0
2022-02-10 12:30:00,68.28,68.39,68.13,68.18,61877.0,66.1852,66.2919,66.0398,66.0883,61877.0
2022-02-10 12:35:00,68.19,68.28,68.13,68.2,47503.0,66.098,66.1852,66.0398,66.1077,47503.0
2022-02-10 12:40:00,68.2,68.25,68.1,68.12,40609.0,66.1077,66.1562,66.0108,66.0302,40609.0
2022-02-10 12:45:00,68.14,68.16,67.64,67.75,35743.0,66.0495,66.0689,65.5649,65.6715,35743.0
2022-02-10 12:50:00,67.74,67.82,67.55,67.78,15142.0,65.6618,65.7394,65.4776,65.7006,15142.0
2022-02-10 12:55:00,67.76,67.82,67.59,67.73,13751.0,65.6812,65.7394,65.5164,65.6521,13751.0
2022-02-10 13:00:00,67.76,67.92,67.73,67.85,17149.0,65.6812,65.8363,65.6521,65.7684,17149.0
2022-02-10 13:05:00,67.9,67.9,67.72,67.83,25716.0,65.8169,65.8169,65.6424,65.749,25716.0
2022-02-10 13:10:00,67.82,67.86,67.58,67.61,40327.0,65.7394,65.7781,65.5067,65.5358,40327.0
2022-02-10 13:15:00,67.59,67.6,67.21,67.24,21729.0,65.5164,65.5261,65.1481,65.1771,21729.0
2022-02-10 13:20:00,67.25,67.46,67.16,67.45,38570.0,65.1868,65.3904,65.0996,65.3807,38570.0
2022-02-10 13:25:00,67.54,67.54,67.24,67.24,11411.0,65.4679,65.4679,65.1771,65.1771,11411.0
2022-02-10 13:30:00,67.24,67.33,67.2,67.26,12905.0,65.1771,65.2644,65.1384,65.1965,12905.0
2022-02-10 13:35:00,67.27,67.27,67.0,67.2,18965.0,65.2062,65.2062,64.9445,65.1384,18965.0
2022-02-10 13:40:00,67.19,67.26,67.11,67.23,8214.0,65.1287,65.1965,65.0511,65.1675,8214.0
2022-02-10 13:45:00,67.21,67.32,67.15,67.2,10207.0,65.1481,65.2547,65.0899,65.1384,10207.0
2022-02-10 13:50:00,67.23,67.33,67.23,67.28,10523.0,65.1675,65.2644,65.1675,65.2159,10523.0
2022-02-10 13:55:00,67.33,67.41,67.25,67.35,28716.0,65.2644,65.3419,65.1868,65.2838,28716.0
2022-02-10 14:00:00,67.39,67.39,67.05,67.05,19305.0,65.3225,65.3225,64.993,64.993,19305.0
2022-02-10 14:05:00,67.08,67.2,67.0,67.17,19723.0,65.0221,65.1384,64.9445,65.1093,19723.0
2022-02-10 14:10:00,67.18,67.22,67.06,67.16,17913.0,65.119,65.1578,65.0027,65.0996,17913.0
2022-02-10 14:15:00,67.11,67.14,66.89,66.89,17206.0,65.0511,65.0802,64.8379,64.8379,17206.0
2022-02-10 14:20:00,66.94,67.3,66.94,67.22,34411.0,64.8864,65.2353,64.8864,65.1578,34411.0
2022-02-10 14:25:00,67.21,67.39,67.2,67.23,20197.0,65.1481,65.3225,65.1384,65.1675,20197.0
2022-02-10 14:30:00,67.24,67.29,67.15,67.27,32950.0,65.1771,65.2256,65.0899,65.2062,32950.0
2022-02-10 14:35:00,67.3,67.31,67.05,67.05,33995.0,65.2353,65.245,64.993,64.993,33995.0
2022-02-10 14:40:00,67.1,67.24,67.0,67.0,25491.0,65.0414,65.1771,64.9445,64.9445,25491.0
2022-02-10 14:45:00,67.03,67.06,66.67,66.68,30191.0,64.9736,65.0027,64.6246,64.6343,30191.0
2022-02-10 14:50:00,66.73,66.73,66.44,66.51,27444.0,64.6828,64.6828,64.4017,64.4695,27444.0
2022-02-10 14:55:00,66.51,66.57,66.34,66.42,25997.0,64.4695,64.5277,64.3048,64.3823,25997.0
2022-02-10 15:00:00,66.42,66.43,66.18,66.36,33580.0,64.3823,64.392,64.1497,64.3241,33580.0
2022-02-10 15:05:00,66.36,66.47,66.29,66.47,32962.0,64.3241,64.4308,64.2563,64.4308,32962.0
2022-02-10 15:10:00,66.48,66.52,66.39,66.43,30664.0,64.4405,64.4792,64.3532,64.392,30664.0
2022-02-10 15:15:00,66.45,66.53,66.22,66.26,45067.0,64.4114,64.4889,64.1884,64.2272,45067.0
2022-02-10 15:20:00,66.28,66.33,66.11,66.3,40253.0,64.2466,64.2951,64.0818,64.266,40253.0
2022-02-10 15:25:00,66.33,66.37,66.11,66.15,49371.0,64.2951,64.3338,64.0818,64.1206,49371.0
2022-02-10 15:30:00,66.14,66.14,65.86,66.01,53898.0,64.1109,64.1109,63.8395,63.9849,53898.0
2022-02-10 15:35:00,66.04,66.2,65.95,66.14,32337.0,64.014,64.1691,63.9267,64.1109,32337.0
2022-02-10 15:40:00,66.15,66.22,66.0,66.03,32517.0,64.1206,64.1884,63.9752,64.0043,32517.0
2022-02-10 15:45:00,66.01,66.01,65.84,65.95,34628.0,63.9849,63.9849,63.8201,63.9267,34628.0
2022-02-10 15:50:00,65.94,66.18,65.81,66.04,55428.0,63.917,64.1497,63.791,64.014,55428.0
2022-02-10 15:55:00,66.05,66.43,65.99,65.99,332486.0,64.0237,64.392,63.9655,63.9655,332486.0
2022-02-11 09:30:00,66.01,66.25,65.16,65.3,59557.0,63.9849,64.2175,63.161,63.2967,59557.0
2022-02-11 09:35:00,65.21,65.58,65.06,65.36,25047.0,63.2094,63.5681,63.064,63.3548,25047.0
2022-02-11 09:40:00,65.31,65.4,65.08,65.13,32303.0,63.3064,63.3936,63.0834,63.1319,32303.0
2022-02-11 09:45:00,65.14,65.88,65.14,65.73,43099.0,63.1416,63.8589,63.1416,63.7135,43099.0
2022-02-11 09:50:00,65.76,65.87,65.7,65.8,38966.0,63.7426,63.8492,63.6844,63.7813,38966.0
2022-02-11 09:55:00,65.76,65.89,65.54,65.57,51371.0,63.7426,63.8686,63.5293,63.5584,51371.0
2022-02-11 10:00:00,65.59,66.0,65.55,65.83,37635.0,63.5778,63.9752,63.539,63.8104,37635.0
2022-02-11 10:05:00,65.82,65.93,65.66,65.71,37074.0,63.8007,63.9073,63.6456,63.6941,37074.0
2022-02-11 10:10:00,65.7,65.76,65.54,65.64,38101.0,63.6844,63.7426,63.5293,63.6262,38101.0
2022-02-11 10:15:00,65.69,65.75,65.46,65.6,38364.0,63.6747,63.7329,63.4518,63.5875,38364.0
2022-02-11 10:20:00,65.57,65.77,65.54,65.59,39377.0,63.5584,63.7522,63.5293,63.5778,39377.0
2022-02-11 10:25:00,65.57,65.63,65.45,65.59,32270.0,63.5584,63.6165,63.4421,63.5778,32270.0
2022-02-11 10:30:00,65.55,65.7,65.47,65.47,31497.0,63.539,63.6844,63.4615,63.4615,31497.0
2022-02-11 10:35:00,65.46,65.82,65.44,65.76,23396.0,63.4518,63.8007,63.4324,63.7426,23396.0
2022-02-11 10:40:00,65.77,65.78,65.59,65.59,28280.0,63.7522,63.7619,63.5778,63.5778,28280.0
2022-02-11 10:45:00,65.59,65.64,65.46,65.5,25169.0,63.5778,63.6262,63.4518,63.4905,25169.0
2022-02-11 10:50:00,65.51,65.51,65.21,65.25,20632.0,63.5002,63.5002,63.2094,63.2482,20632.0
2022-02-11 10:55:00,65.25,65.26,64.91,64.93,57997.0,63.2482,63.2579,62.9186,62.938,57997.0
2022-02-11 11:00:00,64.93,65.1,64.89,65.06,45935.0,62.938,63.1028,62.8992,63.064,45935.0
2022-02-11 11:05:00,65.06,65.06,64.64,64.64,52975.0,63.064,63.064,62.6569,62.6569,52975.0
2022-02-11 11:10:00,64.64,64.65,64.48,64.54,55662.0,62.6569,62.6666,62.5018,62.56,55662.0
2022-02-11 11:15:00,64.52,64.61,64.31,64.44,42432.0,62.5406,62.6278,62.337,62.463,42432.0
2022-02-11 11:20:00,64.44,64.71,64.41,64.64,18646.0,62.463,62.7248,62.434,62.6569,18646.0
2022-02-11 11:25:00,64.64,64.67,64.52,64.55,45526.0,62.6569,62.686,62.5406,62.5697,45526.0
2022-02-11 11:30:00,64.56,64.68,64.32,64.32,35088.0,62.5794,62.6957,62.3467,62.3467,35088.0
2022-02-11 11:35:00,64.32,64.34,64.15,64.25,28613.0,62.3467,62.3661,62.1819,62.2789,28613.0
2022-02-11 11:40:00,64.24,64.29,64.08,64.14,38371.0,62.2692,62.3177,62.1141,62.1723,38371.0
2022-02-11 11:45:00,64.13,64.25,64.05,64.15,31625.0,62.1626,62.2789,62.085,62.1819,31625.0
2022-02-11 11:50:00,64.14,64.16,64.03,64.08,30812.0,62.1723,62.1916,62.0656,62.1141,30812.0
2022-02-11 11:55:00,64.09,64.26,64.08,64.2,59960.0,62.1238,62.2886,62.1141,62.2304,59960.0
2022-02-11 12:00:00,64.18,64.18,64.02,64.05,42741.0,62.211,62.211,62.0559,62.085,42741.0
2022-02-11 12:05:00,64.07,64.08,63.93,63.95,63849.0,62.1044,62.1141,61.9687,61.9881,63849.0
2022-02-11 12:10:00,63.95,64.02,63.86,63.91,56563.0,61.9881,62.0559,61.9008,61.9493,56563.0
2022-02-11 12:15:00,63.92,63.92,63.66,63.67,42010.0,61.959,61.959,61.707,61.7167,42010.0
2022-02-11 12:20:00,63.67,63.89,63.53,63.8,46485.0,61.7167,61.9299,61.581,61.8427,46485.0
2022-02-11 12:25:00,63.79,63.94,63.75,63.88,52657.0,61.833,61.9784,61.7942,61.9202,52657.0
2022-02-11 12:30:00,63.87,64.04,63.86,63.97,53556.0,61.9105,62.0753,61.9008,62.0075,53556.0
2022-02-11 12:35:00,63.96,64.1,63.96,64.03,33016.0,61.9978,62.1335,61.9978,62.0656,33016.0
2022-02-11 12:40:00,64.02,64.05,63.98,63.98,23877.0,62.0559,62.085,62.0172,62.0172,23877.0
2022-02-11 12:45:00,63.96,64.03,63.84,63.97,20248.0,61.9978,62.0656,61.8815,62.0075,20248.0
2022-02-11 12:50:00,63.96,64.02,63.86,64.01,20310.0,61.9978,62.0559,61.9008,62.0462,20310.0
2022-02-11 12:55:00,64.0,64.04,63.94,63.99,25283.0,62.0365,62.0753,61.9784,62.0269,25283.0
2022-02-11 13:00:00,64.0,64.08,63.9,64.0,87641.0,62.0365,62.1141,61.9396,62.0365,87641.0
2022-02-11 13:05:00,63.99,64.13,63.93,64.07,56020.0,62.0269,62.1626,61.9687,62.1044,56020.0
2022-02-11 13:10:00,64.07,64.07,63.84,63.85,22333.0,62.1044,62.1044,61.8815,61.8912,22333.0
2022-02-11 13:15:00,63.85,63.89,63.65,63.71,22470.0,61.8912,61.9299,61.6973,61.7554,22470.0
2022-02-11 13:20:00,63.69,63.89,63.67,63.87,22612.0,61.7361,61.9299,61.7167,61.9105,22612.0
2022-02-11 13:25:00,63.87,63.93,63.74,63.75,29121.0,61.9105,61.9687,61.7845,61.7942,29121.0
2022-02-11 13:30:00,63.75,63.77,63.52,63.53,33191.0,61.7942,61.8136,61.5713,61.581,33191.0
2022-02-11 13:35:00,63.53,63.53,63.11,63.11,28860.0,61.581,61.581,61.1739,61.1739,28860.0
2022-02-11 13:40:00,63.11,63.2,62.95,62.96,33027.0,61.1739,61.2611,61.0188,61.0285,33027.0
2022-02-11 13:45:00,62.94,62.94,62.6,62.69,83636.0,61.0091,61.0091,60.6795,60.7667,83636.0
2022-02-11 13:50:00,62.73,63.26,62.68,63.22,50911.0,60.8055,61.3193,60.757,61.2805,50911.0
2022-02-11 13:55:00,63.21,63.21,62.92,63.0,28760.0,61.2708,61.2708,60.9897,61.0672,28760.0
2022-02-11 14:00:00,62.95,63.08,62.7,62.93,46259.0,61.0188,61.1448,60.7764,60.9994,46259.0
2022-02-11 14:05:00,62.93,63.12,62.76,63.01,23328.0,60.9994,61.1835,60.8346,61.0769,23328.0
2022-02-11 14:10:00,63.04,63.21,62.95,63.18,38815.0,61.106,61.2708,61.0188,61.2417,38815.0
2022-02-11 14:15:00,63.21,63.56,63.18,63.48,37993.0,61.2708,61.61,61.2417,61.5325,37993.0
2022-02-11 14:20:00,63.48,63.56,63.34,63.37,23732.0,61.5325,61.61,61.3968,61.4259,23732.0
2022-02-11 14:25:00,63.33,63.39,63.09,63.13,38604.0,61.3871,61.4453,61.1545,61.1932,38604.0
2022-02-11 14:30:00,63.14,63.48,63.02,63.48,283840.0,61.2029,61.5325,61.0866,61.5325,283840.0
2022-02-11 14:35:00,63.52,63.53,63.35,63.43,56790.0,61.5713,61.581,61.4065,61.484,56790.0
2022-02-11 14:40:00,63.39,63.43,63.22,63.27,21786.0,61.4453,61.484,61.2805,61.3289,21786.0
2022-02-11 14:45:00,63.26,63.3,63.07,63.09,20056.0,61.3193,61.358,61.1351,61.1545,20056.0
2022-02-11 14:50:00,63.06,63.06,62.79,62.9,24499.0,61.1254,61.1254,60.8637,60.9703,24499.0
2022-02-11 14:55:00,62.93,63.05,62.87,63.04,32959.0,60.9994,61.1157,60.9412,61.106,32959.0
2022-02-11 15:00:00,63.07,63.33,63.01,63.24,33479.0,61.1351,61.3871,61.0769,61.2999,33479.0
2022-02-11 15:05:00,63.22,63.25,62.91,62.92,25556.0,61.2805,61.3096,60.98,60.9897,25556.0
2022-02-11 15:10:00,62.94,62.97,62.82,62.84,31156.0,61.0091,61.0381,60.8927,60.9121,31156.0
2022-02-11 15:15:00,62.84,63.13,62.83,62.86,50726.0,60.9121,61.1932,60.9024,60.9315,50726.0
2022-02-11 15:20:00,62.86,62.88,62.73,62.75,28274.0,60.9315,60.9509,60.8055,60.8249,28274.0
2022-02-11 15:25:00,62.75,62.93,62.73,62.82,46192.0,60.8249,60.9994,60.8055,60.8927,46192.0
2022-02-11 15:30:00,62.8,62.85,62.6,62.74,43506.0,60.8734,60.9218,60.6795,60.8152,43506.0
2022-02-11 15:35:00,62.73,62.77,62.57,62.62,70260.0,60.8055,60.8443,60.6504,60.6989,70260.0
2022-02-11 15:40:00,62.64,62.67,62.38,62.56,73633.0,60.7183,60.7474,60.4662,60.6407,73633.0
2022-02-11 15:45:00,62.58,62.82,62.56,62.78,52052.0,60.6601,60.8927,60.6407,60.854,52052.0
2022-02-11 15:50:00,62.8,62.95,62.73,62.78,101747.0,60.8734,61.0188,60.8055,60.854,101747.0
2022-02-11 15:55:00,62.78,63.05,62.75,62.76,227906.0,60.854,61.1157,60.8249,60.8346,227906.0
2022-02-14 09:30:00,62.06,62.38,61.25,61.64,94658.0,60.1561,60.4662,59.3709,59.749,94658.0
2022-02-14 09:35:00,61.64,61.9,61.47,61.81,58706.0,59.749,60.001,59.5842,59.9137,58706.0
2022-02-14 09:40:00,61.81,62.35,61.8,62.16,83527.0,59.9137,60.4372,59.904,60.253,83527.0
2022-02-14 09:45:00,62.13,62.4,61.92,62.37,69599.0,60.2239,60.4856,60.0204,60.4566,69599.0
2022-02-14 09:50:00,62.37,62.71,62.37,62.67,53227.0,60.4566,60.7861,60.4566,60.7474,53227.0
2022-02-14 09:55:00,62.69,62.73,62.22,62.27,35755.0,60.7667,60.8055,60.3112,60.3596,35755.0
2022-02-14 10:00:00,62.27,62.28,61.82,61.82,41769.0,60.3596,60.3693,59.9234,59.9234,41769.0
2022-02-14 10:05:00,61.83,62.09,61.74,62.04,47056.0,59.9331,60.1851,59.8459,60.1367,47056.0
2022-02-14 10:10:00,62.05,62.24,62.05,62.1,36933.0,60.1464,60.3305,60.1464,60.1948,36933.0
2022-02-14 10:15:00,62.1,62.14,61.84,62.04,43524.0,60.1948,60.2336,59.9428,60.1367,43524.0
2022-02-14 10:20:00,62.02,62.28,61.96,62.2,52987.0,60.1173,60.3693,60.0591,60.2918,52987.0
2022-02-14 10:25:00,62.2,62.31,62.0,62.13,33982.0,60.2918,60.3984,60.0979,60.2239,33982.0
2022-02-14 10:30:00,62.14,62.24,61.96,62.02,53129.0,60.2336,60.3305,60.0591,60.1173,53129.0
2022-02-14 10:35:00,62.01,62.04,61.92,62.01,61908.0,60.1076,60.1367,60.0204,60.1076,61908.0
2022-02-14 10:40:00,62.02,62.17,62.0,62.09,24278.0,60.1173,60.2627,60.0979,60.1851,24278.0
2022-02-14 10:45:00,62.08,62.34,62.05,62.33,43883.0,60.1755,60.4275,60.1464,60.4178,43883.0
2022-02-14 10:50:00,62.33,62.44,61.98,62.05,39122.0,60.4178,60.5244,60.0785,60.1464,39122.0
2022-02-14 10:55:00,62.05,62.13,61.87,61.89,120260.0,60.1464,60.2239,59.9719,59.9913,120260.0
2022-02-14 11:00:00,61.89,61.91,61.73,61.83,40825.0,59.9913,60.0107,59.8362,59.9331,40825.0
2022-02-14 11:05:00,61.84,61.96,61.74,61.94,25733.0,59.9428,60.0591,59.8459,60.0397,25733.0
2022-02-14 11:10:00,61.92,61.99,61.78,61.87,138052.0,60.0204,60.0882,59.8847,59.9719,138052.0
2022-02-14 11:15:00,61.86,62.09,61.81,62.04,25831.0,59.9622,60.1851,59.9137,60.1367,25831.0
2022-02-14 11:20:00,62.03,62.11,61.97,62.08,28718.0,60.127,60.2045,60.0688,60.1755,28718.0
2022-02-14 11:25:00,62.11,62.35,62.02,62.23,71951.0,60.2045,60.4372,60.1173,60.3209,71951.0
2022-02-14 11:30:00,62.24,62.25,61.98,62.04,81559.0,60.3305,60.3402,60.0785,60.1367,81559.0
2022-02-14 11:35:00,62.06,62.08,61.72,61.82,69500.0,60.1561,60.1755,59.8265,59.9234,69500.0
2022-02-14 11:40:00,61.83,61.88,61.68,61.74,35195.0,59.9331,59.9816,59.7877,59.8459,35195.0
2022-02-14 11:45:00,61.74,61.88,61.74,61.8,43925.0,59.8459,59.9816,59.8459,59.904,43925.0
2022-02-14 11:50:00,61.8,61.85,61.52,61.57,26283.0,59.904,59.9525,59.6326,59.6811,26283.0
2022-02-14 11:55:00,61.58,61.75,61.58,61.75,18794.0,59.6908,59.8556,59.6908,59.8556,18794.0
2022-02-14 12:00:00,61.75,61.78,61.68,61.69,30241.0,59.8556,59.8847,59.7877,59.7974,30241.0
2022-02-14 12:05:00,61.69,61.72,61.62,61.62,19266.0,59.7974,59.8265,59.7296,59.7296,19266.0
2022-02-14 12:10:00,61.63,61.74,61.61,61.69,21493.0,59.7393,59.8459,59.7199,59.7974,21493.0
2022-02-14 12:15:00,61.7,61.76,61.66,61.75,44093.0,59.8071,59.8653,59.7683,59.8556,44093.0
2022-02-14 12:20:00,61.75,61.83,61.71,61.77,30181.0,59.8556,59.9331,59.8168,59.875,30181.0
2022-02-14 12:25:00,61.77,61.88,61.73,61.87,39474.0,59.875,59.9816,59.8362,59.9719,39474.0
2022-02-14 12:30:00,61.85,61.96,61.84,61.89,68214.0,59.9525,60.0591,59.9428,59.9913,68214.0
2022-02-14 12:35:00,61.89,61.95,61.83,61.89,29313.0,59.9913,60.0494,59.9331,59.9913,29313.0
2022-02-14 12:40:00,61.89,61.98,61.86,61.93,38960.0,59.9913,60.0785,59.9622,60.0301,38960.0
2022-02-14 12:45:00,61.92,61.94,61.84,61.93,24144.0,60.0204,60.0397,59.9428,60.0301,24144.0
2022-02-14 12:50:00,61.92,61.95,61.84,61.89,22313.0,60.0204,60.0494,59.9428,59.9913,22313.0
2022-02-14 12:55:00,61.87,61.88,61.76,61.83,27964.0,59.9719,59.9816,59.8653,59.9331,27964.0
2022-02-14 13:00:00,61.84,61.86,61.65,61.8,19796.0,59.9428,59.9622,59.7586,59.904,19796.0
2022-02-14 13:05:00,61.81,61.9,61.69,61.69,20583.0,59.9137,60.001,59.7974,59.7974,20583.0
2022-02-14 13:10:00,61.7,61.7,61.52,61.55,48799.0,59.8071,59.8071,59.6326,59.6617,48799.0
2022-02-14 13:15:00,61.55,61.56,61.43,61.43,44610.0,59.6617,59.6714,59.5454,59.5454,44610.0
2022-02-14 13:20:00,61.43,61.44,61.11,61.15,72178.0,59.5454,59.5551,59.2352,59.274,72178.0
2022-02-14 13:25:00,61.15,61.3,61.15,61.27,22085.0,59.274,59.4194,59.274,59.3903,22085.0
2022-02-14 13:30:00,61.27,61.28,61.11,61.19,29253.0,59.3903,59.4,59.2352,59.3128,29253.0
2022-02-14 13:35:00,61.19,61.25,61.13,61.2,25662.0,59.3128,59.3709,59.2546,59.3224,25662.0
2022-02-14 13:40:00,61.21,61.21,61.09,61.15,32100.0,59.3321,59.3321,59.2158,59.274,32100.0
2022-02-14 13:45:00,61.14,61.2,61.04,61.05,28463.0,59.2643,59.3224,59.1674,59.1771,28463.0
2022-02-14 13:50:00,61.04,61.04,60.69,60.71,31539.0,59.1674,59.1674,58.8281,58.8475,31539.0
2022-02-14 13:55:00,60.68,60.76,60.57,60.58,45798.0,58.8184,58.8959,58.7118,58.7215,45798.0
2022-02-14 14:00:00,60.57,60.69,60.51,60.56,31071.0,58.7118,58.8281,58.6536,58.7021,31071.0
2022-02-14 14:05:00,60.55,60.57,60.45,60.51,32904.0,58.6924,58.7118,58.5955,58.6536,32904.0
2022-02-14 14:10:00,60.52,60.62,60.42,60.62,31380.0,58.6633,58.7602,58.5664,58.7602,31380.0
2022-02-14 14:15:00,60.6,60.65,60.5,60.64,41715.0,58.7409,58.7893,58.6439,58.7796,41715.0
2022-02-14 14:20:00,60.64,60.7,60.48,60.48,45476.0,58.7796,58.8378,58.6245,58.6245,45476.0
2022-02-14 14:25:00,60.49,60.99,60.44,60.87,48226.0,58.6342,59.1189,58.5858,59.0026,48226.0
2022-02-14 14:30:00,60.87,60.96,60.72,60.96,28086.0,59.0026,59.0898,58.8572,59.0898,28086.0
2022-02-14 14:35:00,60.93,60.97,60.82,60.83,31841.0,59.0607,59.0995,58.9541,58.9638,31841.0
2022-02-14 14:40:00,60.82,60.83,60.61,60.64,108484.0,58.9541,58.9638,58.7506,58.7796,108484.0
2022-02-14 14:45:00,60.63,60.76,60.53,60.74,104884.0,58.7699,58.8959,58.673,58.8766,104884.0
2022-02-14 14:50:00,60.73,61.1,60.73,61.01,25442.0,58.8669,59.2255,58.8669,59.1383,25442.0
2022-02-14 14:55:00,61.01,61.19,60.98,61.11,47733.0,59.1383,59.3128,59.1092,59.2352,47733.0
2022-02-14 15:00:00,61.11,61.12,61.02,61.06,27558.0,59.2352,59.2449,59.148,59.1867,27558.0
2022-02-14 15:05:00,61.05,61.1,60.84,61.03,44540.0,59.1771,59.2255,58.9735,59.1577,44540.0
2022-02-14 15:10:00,61.03,61.09,60.96,61.05,43871.0,59.1577,59.2158,59.0898,59.1771,43871.0
2022-02-14 15:15:00,61.04,61.11,60.94,60.98,48117.0,59.1674,59.2352,59.0704,59.1092,48117.0
2022-02-14 15:20:00,60.98,61.14,60.93,61.07,99956.0,59.1092,59.2643,59.0607,59.1964,99956.0
2022-02-14 15:25:00,61.06,61.08,60.95,61.0,59680.0,59.1867,59.2061,59.0801,59.1286,59680.0
2022-02-14 15:30:00,60.99,61.03,60.92,61.02,68836.0,59.1189,59.1577,59.051,59.148,68836.0
2022-02-14 15:35:00,61.0,61.07,60.95,60.98,120803.0,59.1286,59.1964,59.0801,59.1092,120803.0
2022-02-14 15:40:00,60.98,61.02,60.84,60.94,111479.0,59.1092,59.148,58.9735,59.0704,111479.0
2022-02-14 15:45:00,60.94,61.01,60.72,60.87,99925.0,59.0704,59.1383,58.8572,59.0026,99925.0
2022-02-14 15:50:00,60.86,60.87,60.64,60.77,163410.0,58.9929,59.0026,58.7796,58.9056,163410.0
2022-02-14 15:55:00,60.77,60.83,60.56,60.56,460420.0,58.9056,58.9638,58.7021,58.7021,460420.0
2022-02-15 09:30:00,62.32,62.41,62.16,62.34,62943.0,60.4081,60.4953,60.253,60.4275,62943.0
2022-02-15 09:35:00,62.35,62.35,61.85,61.93,20025.0,60.4372,60.4372,59.9525,60.0301,20025.0
2022-02-15 09:40:00,61.93,61.93,61.67,61.83,39069.0,60.0301,60.0301,59.778,59.9331,39069.0
2022-02-15 09:45:00,61.88,62.04,61.7,61.76,26956.0,59.9816,60.1367,59.8071,59.8653,26956.0
2022-02-15 09:50:00,61.77,62.05,61.66,62.0,21600.0,59.875,60.1464,59.7683,60.0979,21600.0
2022-02-15 09:55:00,62.01,62.01,61.65,61.69,30781.0,60.1076,60.1076,59.7586,59.7974,30781.0
2022-02-15 10:00:00,61.71,61.75,61.58,61.65,24464.0,59.8168,59.8556,59.6908,59.7586,24464.0
2022-02-15 10:05:00,61.67,61.91,61.67,61.7,42267.0,59.778,60.0107,59.778,59.8071,42267.0
2022-02-15 10:10:00,61.68,61.68,61.36,61.43,37104.0,59.7877,59.7877,59.4775,59.5454,37104.0
2022-02-15 10:15:00,61.42,61.64,61.33,61.34,27158.0,59.5357,59.749,59.4485,59.4582,27158.0
2022-02-15 10:20:00,61.32,61.39,61.25,61.34,37858.0,59.4388,59.5066,59.3709,59.4582,37858.0
2022-02-15 10:25:00,61.34,61.77,61.32,61.69,85127.0,59.4582,59.875,59.4388,59.7974,85127.0
2022-02-15 10:30:00,61.69,61.8,61.53,61.54,90076.0,59.7974,59.904,59.6423,59.652,90076.0
2022-02-15 10:35:00,61.57,61.7,61.42,61.61,100200.0,59.6811,59.8071,59.5357,59.7199,100200.0
2022-02-15 10:40:00,61.6,61.77,61.6,61.68,37934.0,59.7102,59.875,59.7102,59.7877,37934.0
2022-02-15 10:45:00,61.7,62.0,61.7,61.96,30209.0,59.8071,60.0979,59.8071,60.0591,30209.0
2022-02-15 10:50:00,61.98,62.07,61.95,62.0,23667.0,60.0785,60.1658,60.0494,60.0979,23667.0
2022-02-15 10:55:00,62.01,62.12,61.96,62.04,22356.0,60.1076,60.2142,60.0591,60.1367,22356.0
2022-02-15 11:00:00,62.05,62.31,62.02,62.29,16704.0,60.1464,60.3984,60.1173,60.379,16704.0
2022-02-15 11:05:00,62.29,62.29,62.09,62.27,15453.0,60.379,60.379,60.1851,60.3596,15453.0
2022-02-15 11:10:00,62.23,62.27,62.1,62.1,16406.0,60.3209,60.3596,60.1948,60.1948,16406.0
2022-02-15 11:15:00,62.1,62.13,61.94,61.94,21566.0,60.1948,60.2239,60.0397,60.0397,21566.0
2022-02-15 11:20:00,61.95,62.18,61.95,62.18,18166.0,60.0494,60.2724,60.0494,60.2724,18166.0
2022-02-15 11:25:00,62.16,62.17,62.06,62.15,15021.0,60.253,60.2627,60.1561,60.2433,15021.0
2022-02-15 11:30:00,62.17,62.26,62.12,62.18,13899.0,60.2627,60.3499,60.2142,60.2724,13899.0
2022-02-15 11:35:00,62.19,62.36,62.18,62.34,37188.0,60.2821,60.4469,60.2724,60.4275,37188.0
2022-02-15 11:40:00,62.34,62.41,62.26,62.33,39240.0,60.4275,60.4953,60.3499,60.4178,39240.0
2022-02-15 11:45:00,62.34,62.51,62.33,62.46,30491.0,60.4275,60.5923,60.4178,60.5438,30491.0
2022-02-15 11:50:00,62.46,62.58,62.45,62.51,19804.0,60.5438,60.6601,60.5341,60.5923,19804.0
2022-02-15 11:55:00,62.51,62.57,62.38,62.47,32525.0,60.5923,60.6504,60.4662,60.5535,32525.0
2022-02-15 12:00:00,62.5,62.51,62.31,62.34,35610.0,60.5826,60.5923,60.3984,60.4275,35610.0
2022-02-15 12:05:00,62.33,62.43,62.32,62.39,19990.0,60.4178,60.5147,60.4081,60.4759,19990.0
2022-02-15 12:10:00,62.4,62.47,62.34,62.35,22718.0,60.4856,60.5535,60.4275,60.4372,22718.0
2022-02-15 12:15:00,62.34,62.35,62.16,62.16,20077.0,60.4275,60.4372,60.253,60.253,20077.0
2022-02-15 12:20:00,62.16,62.17,62.01,62.03,53288.0,60.253,60.2627,60.1076,60.127,53288.0
2022-02-15 12:25:00,62.03,62.15,62.0,62.14,27335.0,60.127,60.2433,60.0979,60.2336,27335.0
2022-02-15 12:30:00,62.14,62.27,62.0,62.07,80181.0,60.2336,60.3596,60.0979,60.1658,80181.0
2022-02-15 12:35:00,62.07,62.14,62.07,62.11,12252.0,60.1658,60.2336,60.1658,60.2045,12252.0
2022-02-15 12:40:00,62.11,62.21,62.0,62.08,68458.0,60.2045,60.3015,60.0979,60.1755,68458.0
2022-02-15 12:45:00,62.07,62.07,61.9,61.93,23589.0,60.1658,60.1658,60.001,60.0301,23589.0
2022-02-15 12:50:00,61.92,62.05,61.91,62.02,62461.0,60.0204,60.1464,60.0107,60.1173,62461.0
2022-02-15 12:55:00,62.03,62.07,62.0,62.04,19395.0,60.127,60.1658,60.0979,60.1367,19395.0
2022-02-15 13:00:00,62.04,62.28,62.02,62.26,29517.0,60.1367,60.3693,60.1173,60.3499,29517.0
2022-02-15 13:05:00,62.27,62.32,62.12,62.2,58164.0,60.3596,60.4081,60.2142,60.2918,58164.0
2022-02-15 13:10:00,62.18,62.28,62.15,62.23,26667.0,60.2724,60.3693,60.2433,60.3209,26667.0
2022-02-15 13:15:00,62.23,62.26,62.17,62.21,13347.0,60.3209,60.3499,60.2627,60.3015,13347.0
2022-02-15 13:20:00,62.21,62.31,62.16,62.27,62375.0,60.3015,60.3984,60.253,60.3596,62375.0
2022-02-15 13:25:00,62.26,62.37,62.14,62.27,150519.0,60.3499,60.4566,60.2336,60.3596,150519.0
2022-02-15 13:30:00,62.25,62.3,62.18,62.19,26369.0,60.3402,60.3887,60.2724,60.2821,26369.0
2022-02-15 13:35:00,62.19,62.28,62.19,62.25,18250.0,60.2821,60.3693,60.2821,60.3402,18250.0
2022-02-15 13:40:00,62.26,62.39,62.24,62.39,23239.0,60.3499,60.4759,60.3305,60.4759,23239.0
2022-02-15 13:45:00,62.37,62.55,62.37,62.54,17798.0,60.4566,60.631,60.4566,60.6213,17798.0
2022-02-15 13:50:00,62.55,62.66,62.52,62.63,56673.0,60.631,60.7377,60.602,60.7086,56673.0
2022-02-15 13:55:00,62.64,62.67,62.57,62.67,23941.0,60.7183,60.7474,60.6504,60.7474,23941.0
2022-02-15 14:00:00,62.69,62.71,62.52,62.55,17516.0,60.7667,60.7861,60.602,60.631,17516.0
2022-02-15 14:05:00,62.57,62.57,62.47,62.57,24573.0,60.6504,60.6504,60.5535,60.6504,24573.0
2022-02-15 14:10:00,62.6,62.63,62.43,62.51,15131.0,60.6795,60.7086,60.5147,60.5923,15131.0
2022-02-15 14:15:00,62.52,62.62,62.4,62.58,21253.0,60.602,60.6989,60.4856,60.6601,21253.0
2022-02-15 14:20:00,62.57,62.64,62.49,62.5,7640.0,60.6504,60.7183,60.5729,60.5826,7640.0
2022-02-15 14:25:00,62.52,62.54,62.46,62.49,7952.0,60.602,60.6213,60.5438,60.5729,7952.0
2022-02-15 14:30:00,62.51,62.52,62.38,62.4,34971.0,60.5923,60.602,60.4662,60.4856,34971.0
2022-02-15 14:35:00,62.41,62.45,62.32,62.39,24381.0,60.4953,60.5341,60.4081,60.4759,24381.0
2022-02-15 14:40:00,62.39,62.49,62.25,62.48,21452.0,60.4759,60.5729,60.3402,60.5632,21452.0
2022-02-15 14:45:00,62.48,62.52,62.35,62.39,11335.0,60.5632,60.602,60.4372,60.4759,11335.0
2022-02-15 14:50:00,62.37,62.41,62.28,62.37,10013.0,60.4566,60.4953,60.3693,60.4566,10013.0
2022-02-15 14:55:00,62.36,62.4,62.31,62.35,17080.0,60.4469,60.4856,60.3984,60.4372,17080.0
2022-02-15 15:00:00,62.36,62.47,62.34,62.44,17115.0,60.4469,60.5535,60.4275,60.5244,17115.0
2022-02-15 15:05:00,62.45,62.48,62.4,62.41,16731.0,60.5341,60.5632,60.4856,60.4953,16731.0
2022-02-15 15:10:00,62.4,62.46,62.39,62.46,28167.0,60.4856,60.5438,60.4759,60.5438,28167.0
2022-02-15 15:15:00,62.45,62.6,62.44,62.55,28507.0,60.5341,60.6795,60.5244,60.631,28507.0
2022-02-15 15:20:00,62.56,62.59,62.47,62.51,22883.0,60.6407,60.6698,60.5535,60.5923,22883.0
2022-02-15 15:25:00,62.53,62.57,62.48,62.55,22932.0,60.6116,60.6504,60.5632,60.631,22932.0
2022-02-15 15:30:00,62.55,62.56,62.24,62.31,28911.0,60.631,60.6407,60.3305,60.3984,28911.0
2022-02-15 15:35:00,62.35,62.45,62.29,62.41,32945.0,60.4372,60.5341,60.379,60.4953,32945.0
2022-02-15 15:40:00,62.38,62.66,62.36,62.57,66532.0,60.4662,60.7377,60.4469,60.6504,66532.0
2022-02-15 15:45:00,62.6,62.68,62.43,62.59,48397.0,60.6795,60.757,60.5147,60.6698,48397.0
2022-02-15 15:50:00,62.6,62.82,62.59,62.63,75199.0,60.6795,60.8927,60.6698,60.7086,75199.0
2022-02-15 15:55:00,62.62,62.69,62.49,62.5,161863.0,60.6989,60.7667,60.5729,60.5826,161863.0
2022-02-16 09:30:00,62.12,62.4,62.03,62.06,55773.0,60.2142,60.4856,60.127,60.1561,55773.0
2022-02-16 09:35:00,62.01,62.01,61.85,61.87,12207.0,60.1076,60.1076,59.9525,59.9719,12207.0
2022-02-16 09:40:00,61.86,61.97,61.82,61.91,15524.0,59.9622,60.0688,59.9234,60.0107,15524.0
2022-02-16 09:45:00,61.94,62.4,61.94,62.25,24333.0,60.0397,60.4856,60.0397,60.3402,24333.0
2022-02-16 09:50:00,62.21,62.21,61.85,61.92,8138.0,60.3015,60.3015,59.9525,60.0204,8138.0
2022-02-16 09:55:00,62.0,62.03,61.81,61.85,12836.0,60.0979,60.127,59.9137,59.9525,12836.0
2022-02-16 10:00:00,61.83,61.98,61.69,61.91,21820.0,59.9331,60.0785,59.7974,60.0107,21820.0
2022-02-16 10:05:00,61.89,61.9,61.78,61.87,16048.0,59.9913,60.001,59.8847,59.9719,16048.0
2022-02-16 10:10:00,61.86,62.02,61.84,61.96,34030.0,59.9622,60.1173,59.9428,60.0591,34030.0
2022-02-16 10:15:00,61.95,61.95,61.79,61.9,13730.0,60.0494,60.0494,59.8943,60.001,13730.0
2022-02-16 10:20:00,61.87,62.05,61.83,62.04,11959.0,59.9719,60.1464,59.9331,60.1367,11959.0
2022-02-16 10:25:00,62.05,62.19,62.05,62.18,17250.0,60.1464,60.2821,60.1464,60.2724,17250.0
2022-02-16 10:30:00,62.16,62.24,62.1,62.22,12673.0,60.253,60.3305,60.1948,60.3112,12673.0
2022-02-16 10:35:00,62.2,62.36,62.2,62.35,15126.0,60.2918,60.4469,60.2918,60.4372,15126.0
2022-02-16 10:40:00,62.37,62.45,62.35,62.41,20923.0,60.4566,60.5341,60.4372,60.4953,20923.0
2022-02-16 10:45:00,62.37,62.39,62.23,62.3,9469.0,60.4566,60.4759,60.3209,60.3887,9469.0
2022-02-16 10:50:00,62.35,62.41,62.3,62.35,8585.0,60.4372,60.4953,60.3887,60.4372,8585.0
2022-02-16 10:55:00,62.33,62.4,62.23,62.27,10976.0,60.4178,60.4856,60.3209,60.3596,10976.0
2022-02-16 11:00:00,62.29,62.41,62.21,62.36,19197.0,60.379,60.4953,60.3015,60.4469,19197.0
2022-02-16 11:05:00,62.34,62.42,62.27,62.33,7770.0,60.4275,60.505,60.3596,60.4178,7770.0
2022-02-16 11:10:00,62.35,62.38,62.28,62.28,17355.0,60.4372,60.4662,60.3693,60.3693,17355.0
2022-02-16 11:15:00,62.3,62.37,62.26,62.27,10641.0,60.3887,60.4566,60.3499,60.3596,10641.0
2022-02-16 11:20:00,62.25,62.35,62.25,62.25,7497.0,60.3402,60.4372,60.3402,60.3402,7497.0
2022-02-16 11:25:00,62.27,62.31,62.23,62.23,19440.0,60.3596,60.3984,60.3209,60.3209,19440.0
2022-02-16 11:30:00,62.21,62.24,62.17,62.21,6946.0,60.3015,60.3305,60.2627,60.3015,6946.0
2022-02-16 11:35:00,62.19,62.29,62.19,62.23,5932.0,60.2821,60.379,60.2821,60.3209,5932.0
2022-02-16 11:40:00,62.24,62.27,62.21,62.23,7095.0,60.3305,60.3596,60.3015,60.3209,7095.0
2022-02-16 11:45:00,62.25,62.31,62.2,62.31,6085.0,60.3402,60.3984,60.2918,60.3984,6085.0
2022-02-16 11:50:00,62.34,62.36,62.21,62.21,14302.0,60.4275,60.4469,60.3015,60.3015,14302.0
2022-02-16 11:55:00,62.19,62.24,62.18,62.2,6765.0,60.2821,60.3305,60.2724,60.2918,6765.0
2022-02-16 12:00:00,62.22,62.31,62.21,62.25,6488.0,60.3112,60.3984,60.3015,60.3402,6488.0
2022-02-16 12:05:00,62.26,62.31,62.22,62.24,6332.0,60.3499,60.3984,60.3112,60.3305,6332.0
2022-02-16 12:10:00,62.23,62.29,62.12,62.16,11904.0,60.3209,60.379,60.2142,60.253,11904.0
2022-02-16 12:15:00,62.17,62.2,62.07,62.07,27993.0,60.2627,60.2918,60.1658,60.1658,27993.0
2022-02-16 12:20:00,62.1,62.19,62.1,62.16,6956.0,60.1948,60.2821,60.1948,60.253,6956.0
2022-02-16 12:25:00,62.15,62.19,62.13,62.15,8017.0,60.2433,60.2821,60.2239,60.2433,8017.0
2022-02-16 12:30:00,62.15,62.15,61.93,61.96,15018.0,60.2433,60.2433,60.0301,60.0591,15018.0
2022-02-16 12:35:00,61.96,62.09,61.94,62.08,5989.0,60.0591,60.1851,60.0397,60.1755,5989.0
2022-02-16 12:40:00,62.07,62.13,62.06,62.1,9644.0,60.1658,60.2239,60.1561,60.1948,9644.0
2022-02-16 12:45:00,62.1,62.15,62.09,62.1,11871.0,60.1948,60.2433,60.1851,60.1948,11871.0
2022-02-16 12:50:00,62.11,62.14,62.05,62.07,18583.0,60.2045,60.2336,60.1464,60.1658,18583.0
2022-02-16 12:55:00,62.0,62.04,61.97,62.04,9875.0,60.0979,60.1367,60.0688,60.1367,9875.0
2022-02-16 13:00:00,62.01,62.08,61.99,62.01,15881.0,60.1076,60.1755,60.0882,60.1076,15881.0
2022-02-16 13:05:00,62.01,62.08,61.99,62.04,4431.0,60.1076,60.1755,60.0882,60.1367,4431.0
2022-02-16 13:10:00,62.06,62.09,62.02,62.08,8017.0,60.1561,60.1851,60.1173,60.1755,8017.0
2022-02-16 13:15:00,62.05,62.12,62.04,62.06,9307.0,60.1464,60.2142,60.1367,60.1561,9307.0
2022-02-16 13:20:00,62.07,62.18,62.06,62.16,6495.0,60.1658,60.2724,60.1561,60.253,6495.0
2022-02-16 13:25:00,62.17,62.17,62.1,62.12,9129.0,60.2627,60.2627,60.1948,60.2142,9129.0
2022-02-16 13:30:00,62.12,62.12,62.06,62.09,4125.0,60.2142,60.2142,60.1561,60.1851,4125.0
2022-02-16 13:35:00,62.08,62.16,62.05,62.13,7635.0,60.1755,60.253,60.1464,60.2239,7635.0
2022-02-16 13:40:00,62.11,62.14,62.04,62.1,8246.0,60.2045,60.2336,60.1367,60.1948,8246.0
2022-02-16 13:45:00,62.08,62.15,62.08,62.1,15682.0,60.1755,60.2433,60.1755,60.1948,15682.0
2022-02-16 13:50:00,62.12,62.17,62.11,62.14,9649.0,60.2142,60.2627,60.2045,60.2336,9649.0
2022-02-16 13:55:00,62.13,62.13,61.95,62.11,13675.0,60.2239,60.2239,60.0494,60.2045,13675.0
2022-02-16 14:00:00,62.1,62.33,61.91,62.05,25219.0,60.1948,60.4178,60.0107,60.1464,25219.0
2022-02-16 14:05:00,62.1,62.24,62.01,62.09,15809.0,60.1948,60.3305,60.1076,60.1851,15809.0
2022-02-16 14:10:00,62.1,62.16,62.0,62.04,15325.0,60.1948,60.253,60.0979,60.1367,15325.0
2022-02-16 14:15:00,62.08,62.2,62.08,62.15,8040.0,60.1755,60.2918,60.1755,60.2433,8040.0
2022-02-16 14:20:00,62.15,62.3,62.14,62.25,28329.0,60.2433,60.3887,60.2336,60.3402,28329.0
2022-02-16 14:25:00,62.24,62.35,62.22,62.3,19974.0,60.3305,60.4372,60.3112,60.3887,19974.0
2022-02-16 14:30:00,62.33,62.39,62.26,62.28,21679.0,60.4178,60.4759,60.3499,60.3693,21679.0
2022-02-16 14:35:00,62.26,62.29,62.15,62.26,8618.0,60.3499,60.379,60.2433,60.3499,8618.0
2022-02-16 14:40:00,62.24,62.26,62.14,62.18,8298.0,60.3305,60.3499,60.2336,60.2724,8298.0
2022-02-16 14:45:00,62.19,62.24,62.1,62.14,11243.0,60.2821,60.3305,60.1948,60.2336,11243.0
2022-02-16 14:50:00,62.13,62.23,62.12,62.14,10837.0,60.2239,60.3209,60.2142,60.2336,10837.0
2022-02-16 14:55:00,62.18,62.32,62.17,62.26,33762.0,60.2724,60.4081,60.2627,60.3499,33762.0
2022-02-16 15:00:00,62.26,62.47,62.25,62.47,68413.0,60.3499,60.5535,60.3402,60.5535,68413.0
2022-02-16 15:05:00,62.47,62.49,62.39,62.4,28618.0,60.5535,60.5729,60.4759,60.4856,28618.0
2022-02-16 15:10:00,62.39,62.44,62.35,62.4,13019.0,60.4759,60.5244,60.4372,60.4856,13019.0
2022-02-16 15:15:00,62.42,62.43,62.34,62.4,15840.0,60.505,60.5147,60.4275,60.4856,15840.0
2022-02-16 15:20:00,62.4,62.44,62.34,62.4,18454.0,60.4856,60.5244,60.4275,60.4856,18454.0
2022-02-16 15:25:00,62.41,62.41,62.33,62.39,23530.0,60.4953,60.4953,60.4178,60.4759,23530.0
2022-02-16 15:30:00,62.39,62.4,62.2,62.27,24002.0,60.4759,60.4856,60.2918,60.3596,24002.0
2022-02-16 15:35:00,62.28,62.4,62.28,62.38,34072.0,60.3693,60.4856,60.3693,60.4662,34072.0
2022-02-16 15:40:00,62.38,62.39,62.3,62.35,32161.0,60.4662,60.4759,60.3887,60.4372,32161.0
2022-02-16 15:45:00,62.35,62.48,62.27,62.43,25721.0,60.4372,60.5632,60.3596,60.5147,25721.0
2022-02-16 15:50:00,62.44,62.51,62.22,62.23,41332.0,60.5244,60.5923,60.3112,60.3209,41332.0
2022-02-16 15:55:00,62.22,62.26,62.09,62.22,143373.0,60.3112,60.3499,60.1851,60.3112,143373.0
2022-02-17 09:30:00,61.43,61.89,61.27,61.69,46724.0,59.6932,60.1402,59.5377,59.9459,46724.0
2022-02-17 09:35:00,61.69,61.95,61.54,61.95,5544.0,59.9459,60.1985,59.8001,60.1985,5544.0
2022-02-17 09:40:00,61.91,61.96,61.27,61.39,40854.0,60.1596,60.2082,59.5377,59.6543,40854.0
2022-02-17 09:45:00,61.41,61.41,61.0,61.18,15365.0,59.6738,59.6738,59.2754,59.4503,15365.0
2022-02-17 09:50:00,61.17,61.19,60.88,60.9,22371.0,59.4406,59.46,59.1588,59.1782,22371.0
2022-02-17 09:55:00,60.92,61.06,60.92,61.03,16734.0,59.1976,59.3337,59.1976,59.3045,16734.0
2022-02-17 10:00:00,61.03,61.22,60.96,61.03,45167.0,59.3045,59.4891,59.2365,59.3045,45167.0
2022-02-17 10:05:00,61.0,61.17,60.98,61.07,53748.0,59.2754,59.4406,59.2559,59.3434,53748.0
2022-02-17 10:10:00,61.1,61.13,60.99,61.03,11071.0,59.3725,59.4017,59.2657,59.3045,11071.0
2022-02-17 10:15:00,61.03,61.04,60.89,60.94,17439.0,59.3045,59.3142,59.1685,59.2171,17439.0
2022-02-17 10:20:00,60.92,60.93,60.79,60.89,19329.0,59.1976,59.2073,59.0713,59.1685,19329.0
2022-02-17 10:25:00,60.85,61.0,60.76,60.82,29061.0,59.1296,59.2754,59.0422,59.1005,29061.0
2022-02-17 10:30:00,60.82,60.89,60.75,60.85,9936.0,59.1005,59.1685,59.0324,59.1296,9936.0
2022-02-17 10:35:00,60.82,60.89,60.77,60.84,17953.0,59.1005,59.1685,59.0519,59.1199,17953.0
2022-02-17 10:40:00,60.82,60.85,60.77,60.77,6169.0,59.1005,59.1296,59.0519,59.0519,6169.0
2022-02-17 10:45:00,60.78,60.92,60.63,60.65,18653.0,59.0616,59.1976,58.9158,58.9353,18653.0
2022-02-17 10:50:00,60.67,60.74,60.57,60.69,18322.0,58.9547,59.0227,58.8575,58.9741,18322.0
2022-02-17 10:55:00,60.7,60.79,60.67,60.71,23955.0,58.9839,59.0713,58.9547,58.9936,23955.0
2022-02-17 11:00:00,60.7,60.77,60.59,60.72,9683.0,58.9839,59.0519,58.877,59.0033,9683.0
2022-02-17 11:05:00,60.71,60.87,60.71,60.8,10374.0,58.9936,59.149,58.9936,59.081,10374.0
2022-02-17 11:10:00,60.81,60.98,60.75,60.82,51970.0,59.0907,59.2559,59.0324,59.1005,51970.0
2022-02-17 11:15:00,60.8,60.84,60.75,60.78,18025.0,59.081,59.1199,59.0324,59.0616,18025.0
2022-02-17 11:20:00,60.78,60.84,60.69,60.69,18370.0,59.0616,59.1199,58.9741,58.9741,18370.0
2022-02-17 11:25:00,60.71,60.93,60.71,60.83,20044.0,58.9936,59.2073,58.9936,59.1102,20044.0
2022-02-17 11:30:00,60.81,60.87,60.74,60.79,12717.0,59.0907,59.149,59.0227,59.0713,12717.0
2022-02-17 11:35:00,60.81,60.84,60.72,60.73,8174.0,59.0907,59.1199,59.0033,59.013,8174.0
2022-02-17 11:40:00,60.75,60.76,60.68,60.68,18469.0,59.0324,59.0422,58.9644,58.9644,18469.0
2022-02-17 11:45:00,60.68,60.89,60.62,60.84,44160.0,58.9644,59.1685,58.9061,59.1199,44160.0
2022-02-17 11:50:00,60.84,60.87,60.63,60.64,18650.0,59.1199,59.149,58.9158,58.9255,18650.0
2022-02-17 11:55:00,60.65,60.68,60.54,60.57,20079.0,58.9353,58.9644,58.8284,58.8575,20079.0
2022-02-17 12:00:00,60.61,60.63,60.55,60.62,15392.0,58.8964,58.9158,58.8381,58.9061,15392.0
2022-02-17 12:05:00,60.62,60.66,60.51,60.55,13093.0,58.9061,58.945,58.7992,58.8381,13093.0
2022-02-17 12:10:00,60.56,60.63,60.54,60.61,18692.0,58.8478,58.9158,58.8284,58.8964,18692.0
2022-02-17 12:15:00,60.6,60.73,60.56,60.73,21078.0,58.8867,59.013,58.8478,59.013,21078.0
2022-02-17 12:20:00,60.72,60.81,60.63,60.75,84139.0,59.0033,59.0907,58.9158,59.0324,84139.0
2022-02-17 12:25:00,60.75,60.77,60.64,60.69,18473.0,59.0324,59.0519,58.9255,58.9741,18473.0
2022-02-17 12:30:00,60.69,60.72,60.61,60.61,17826.0,58.9741,59.0033,58.8964,58.8964,17826.0
2022-02-17 12:35:00,60.63,60.66,60.56,60.57,10871.0,58.9158,58.945,58.8478,58.8575,10871.0
2022-02-17 12:40:00,60.57,60.63,60.53,60.6,23545.0,58.8575,58.9158,58.8187,58.8867,23545.0
2022-02-17 12:45:00,60.58,60.63,60.47,60.48,20196.0,58.8672,58.9158,58.7604,58.7701,20196.0
2022-02-17 12:50:00,60.49,60.5,60.38,60.41,13367.0,58.7798,58.7895,58.6729,58.702,13367.0
2022-02-17 12:55:00,60.42,60.49,60.39,60.48,30380.0,58.7118,58.7798,58.6826,58.7701,30380.0
2022-02-17 13:00:00,60.48,60.48,60.4,60.4,10308.0,58.7701,58.7701,58.6923,58.6923,10308.0
2022-02-17 13:05:00,60.41,60.5,60.38,60.42,14784.0,58.702,58.7895,58.6729,58.7118,14784.0
2022-02-17 13:10:00,60.42,60.42,60.28,60.28,18562.0,58.7118,58.7118,58.5757,58.5757,18562.0
2022-02-17 13:15:00,60.29,60.33,60.27,60.27,9734.0,58.5854,58.6243,58.566,58.566,9734.0
2022-02-17 13:20:00,60.29,60.31,60.11,60.14,11259.0,58.5854,58.6049,58.4105,58.4397,11259.0
2022-02-17 13:25:00,60.15,60.2,60.12,60.16,19106.0,58.4494,58.498,58.4202,58.4591,19106.0
2022-02-17 13:30:00,60.15,60.21,60.14,60.19,22167.0,58.4494,58.5077,58.4397,58.4883,22167.0
2022-02-17 13:35:00,60.19,60.19,60.12,60.13,10772.0,58.4883,58.4883,58.4202,58.43,10772.0
2022-02-17 13:40:00,60.12,60.13,60.06,60.08,14588.0,58.4202,58.43,58.3619,58.3814,14588.0
2022-02-17 13:45:00,60.08,60.12,60.05,60.1,15840.0,58.3814,58.4202,58.3522,58.4008,15840.0
2022-02-17 13:50:00,60.1,60.19,60.09,60.14,10533.0,58.4008,58.4883,58.3911,58.4397,10533.0
2022-02-17 13:55:00,60.14,60.3,60.13,60.24,11350.0,58.4397,58.5952,58.43,58.5369,11350.0
2022-02-17 14:00:00,60.22,60.23,60.12,60.14,8929.0,58.5174,58.5271,58.4202,58.4397,8929.0
2022-02-17 14:05:00,60.14,60.14,60.01,60.01,12005.0,58.4397,58.4397,58.3134,58.3134,12005.0
2022-02-17 14:10:00,60.02,60.02,59.88,59.96,17312.0,58.3231,58.3231,58.187,58.2648,17312.0
2022-02-17 14:15:00,59.95,59.99,59.9,59.92,8847.0,58.2551,58.2939,58.2065,58.2259,8847.0
2022-02-17 14:20:00,59.92,59.93,59.74,59.79,25095.0,58.2259,58.2356,58.051,58.0996,25095.0
2022-02-17 14:25:00,59.77,59.83,59.72,59.8,33854.0,58.0801,58.1384,58.0316,58.1093,33854.0
2022-02-17 14:30:00,59.8,59.85,59.65,59.66,15701.0,58.1093,58.1579,57.9635,57.9733,15701.0
2022-02-17 14:35:00,59.66,59.71,59.63,59.67,23604.0,57.9733,58.0218,57.9441,57.983,23604.0
2022-02-17 14:40:00,59.67,59.81,59.66,59.72,33488.0,57.983,58.119,57.9733,58.0316,33488.0
2022-02-17 14:45:00,59.72,59.75,59.62,59.72,35417.0,58.0316,58.0607,57.9344,58.0316,35417.0
2022-02-17 14:50:00,59.71,59.72,59.64,59.7,20932.0,58.0218,58.0316,57.9538,58.0121,20932.0
2022-02-17 14:55:00,59.71,59.77,59.68,59.72,16195.0,58.0218,58.0801,57.9927,58.0316,16195.0
2022-02-17 15:00:00,59.71,59.73,59.64,59.67,23051.0,58.0218,58.0413,57.9538,57.983,23051.0
2022-02-17 15:05:00,59.67,59.68,59.56,59.56,28178.0,57.983,57.9927,57.8761,57.8761,28178.0
2022-02-17 15:10:00,59.57,59.62,59.46,59.51,36578.0,57.8858,57.9344,57.7789,57.8275,36578.0
2022-02-17 15:15:00,59.51,59.56,59.36,59.45,21082.0,57.8275,57.8761,57.6817,57.7692,21082.0
2022-02-17 15:20:00,59.45,59.61,59.4,59.51,37579.0,57.7692,57.9247,57.7206,57.8275,37579.0
2022-02-17 15:25:00,59.5,59.53,59.36,59.38,41181.0,57.8178,57.8469,57.6817,57.7012,41181.0
2022-02-17 15:30:00,59.36,59.49,59.26,59.33,47987.0,57.6817,57.8081,57.5846,57.6526,47987.0
2022-02-17 15:35:00,59.32,59.43,59.32,59.39,51125.0,57.6429,57.7498,57.6429,57.7109,51125.0
2022-02-17 15:40:00,59.38,59.39,59.25,59.27,56874.0,57.7012,57.7109,57.5748,57.5943,56874.0
2022-02-17 15:45:00,59.28,59.33,59.18,59.18,74731.0,57.604,57.6526,57.5068,57.5068,74731.0
2022-02-17 15:50:00,59.19,59.2,58.77,58.79,268384.0,57.5165,57.5263,57.1084,57.1279,268384.0
2022-02-17 15:55:00,58.8,58.81,58.37,58.37,966209.0,57.1376,57.1473,56.7197,56.7197,966209.0
2022-02-18 09:30:00,59.12,59.4,58.8,58.86,85214.0,57.4485,57.7206,57.1376,57.1959,85214.0
2022-02-18 09:35:00,58.86,59.04,58.57,58.89,35405.0,57.1959,57.3708,56.9141,57.225,35405.0
2022-02-18 09:40:00,58.83,58.97,58.69,58.75,36437.0,57.1667,57.3028,57.0307,57.089,36437.0
2022-02-18 09:45:00,58.76,58.96,58.67,58.91,41594.0,57.0987,57.293,57.0112,57.2445,41594.0
2022-02-18 09:50:00,58.96,59.3,58.93,59.28,58864.0,57.293,57.6234,57.2639,57.604,58864.0
2022-02-18 09:55:00,59.28,59.32,59.15,59.22,71769.0,57.604,57.6429,57.4777,57.5457,71769.0
2022-02-18 10:00:00,59.23,59.25,58.92,59.11,52495.0,57.5554,57.5748,57.2542,57.4388,52495.0
2022-02-18 10:05:00,59.11,59.22,59.08,59.14,32726.0,57.4388,57.5457,57.4097,57.468,32726.0
2022-02-18 10:10:00,59.15,59.28,58.99,59.16,46326.0,57.4777,57.604,57.3222,57.4874,46326.0
2022-02-18 10:15:00,59.17,59.35,58.77,58.86,69179.0,57.4971,57.672,57.1084,57.1959,69179.0
2022-02-18 10:20:00,58.88,58.91,58.67,58.78,79325.0,57.2153,57.2445,57.0112,57.1181,79325.0
2022-02-18 10:25:00,58.77,58.85,58.66,58.72,49852.0,57.1084,57.1862,57.0015,57.0598,49852.0
2022-02-18 10:30:00,58.7,58.72,58.47,58.53,85169.0,57.0404,57.0598,56.8169,56.8752,85169.0
2022-02-18 10:35:00,58.54,58.65,58.46,58.5,37454.0,56.8849,56.9918,56.8072,56.8461,37454.0
2022-02-18 10:40:00,58.5,58.65,58.44,58.63,36544.0,56.8461,56.9918,56.7877,56.9724,36544.0
2022-02-18 10:45:00,58.63,58.72,58.56,58.61,32830.0,56.9724,57.0598,56.9044,56.9529,32830.0
2022-02-18 10:50:00,58.6,58.67,58.51,58.59,30381.0,56.9432,57.0112,56.8558,56.9335,30381.0
2022-02-18 10:55:00,58.58,58.59,58.43,58.49,46459.0,56.9238,56.9335,56.778,56.8363,46459.0
2022-02-18 11:00:00,58.47,58.47,58.01,58.01,37024.0,56.8169,56.8169,56.3699,56.3699,37024.0
2022-02-18 11:05:00,58.0,58.02,57.87,57.9,48185.0,56.3602,56.3796,56.2339,56.263,48185.0
2022-02-18 11:10:00,57.91,58.13,57.89,58.13,61233.0,56.2727,56.4865,56.2533,56.4865,61233.0
2022-02-18 11:15:00,58.12,58.29,58.02,58.26,42006.0,56.4768,56.642,56.3796,56.6128,42006.0
2022-02-18 11:20:00,58.29,58.46,58.28,58.37,23989.0,56.642,56.8072,56.6323,56.7197,23989.0
2022-02-18 11:25:00,58.37,58.52,58.37,58.47,27740.0,56.7197,56.8655,56.7197,56.8169,27740.0
2022-02-18 11:30:00,58.49,58.8,58.49,58.7,23007.0,56.8363,57.1376,56.8363,57.0404,23007.0
2022-02-18 11:35:00,58.67,58.9,58.63,58.83,13065.0,57.0112,57.2347,56.9724,57.1667,13065.0
2022-02-18 11:40:00,58.84,58.85,58.79,58.8,18892.0,57.1764,57.1862,57.1279,57.1376,18892.0
2022-02-18 11:45:00,58.79,58.96,58.78,58.82,20058.0,57.1279,57.293,57.1181,57.157,20058.0
2022-02-18 11:50:00,58.84,58.84,58.74,58.77,15205.0,57.1764,57.1764,57.0793,57.1084,15205.0
2022-02-18 11:55:00,58.76,58.82,58.62,58.68,21025.0,57.0987,57.157,56.9627,57.021,21025.0
2022-02-18 12:00:00,58.7,58.74,58.66,58.7,18601.0,57.0404,57.0793,57.0015,57.0404,18601.0
2022-02-18 12:05:00,58.7,58.8,58.67,58.8,31966.0,57.0404,57.1376,57.0112,57.1376,31966.0
2022-02-18 12:10:00,58.81,58.85,58.72,58.73,11625.0,57.1473,57.1862,57.0598,57.0695,11625.0
2022-02-18 12:15:00,58.72,58.93,58.7,58.93,24072.0,57.0598,57.2639,57.0404,57.2639,24072.0
2022-02-18 12:20:00,58.94,58.99,58.81,58.81,14670.0,57.2736,57.3222,57.1473,57.1473,14670.0
2022-02-18 12:25:00,58.8,58.96,58.8,58.92,14455.0,57.1376,57.293,57.1376,57.2542,14455.0
2022-02-18 12:30:00,58.9,58.96,58.77,58.91,20760.0,57.2347,57.293,57.1084,57.2445,20760.0
2022-02-18 12:35:00,58.9,58.94,58.76,58.81,40311.0,57.2347,57.2736,57.0987,57.1473,40311.0
2022-02-18 12:40:00,58.83,58.88,58.78,58.82,23318.0,57.1667,57.2153,57.1181,57.157,23318.0
2022-02-18 12:45:00,58.81,58.83,58.67,58.69,26265.0,57.1473,57.1667,57.0112,57.0307,26265.0
2022-02-18 12:50:00,58.67,58.72,58.63,58.65,18833.0,57.0112,57.0598,56.9724,56.9918,18833.0
2022-02-18 12:55:00,58.66,58.75,58.63,58.67,17156.0,57.0015,57.089,56.9724,57.0112,17156.0
2022-02-18 13:00:00,58.68,58.71,58.62,58.69,14610.0,57.021,57.0501,56.9627,57.0307,14610.0
2022-02-18 13:05:00,58.67,58.68,58.6,58.67,20077.0,57.0112,57.021,56.9432,57.0112,20077.0
2022-02-18 13:10:00,58.63,58.63,58.54,58.6,8676.0,56.9724,56.9724,56.8849,56.9432,8676.0
2022-02-18 13:15:00,58.58,58.66,58.52,58.62,23600.0,56.9238,57.0015,56.8655,56.9627,23600.0
2022-02-18 13:20:00,58.61,58.77,58.56,58.76,21483.0,56.9529,57.1084,56.9044,57.0987,21483.0
2022-02-18 13:25:00,58.75,58.75,58.61,58.65,14146.0,57.089,57.089,56.9529,56.9918,14146.0
2022-02-18 13:30:00,58.64,58.77,58.62,58.75,18035.0,56.9821,57.1084,56.9627,57.089,18035.0
2022-02-18 13:35:00,58.76,58.85,58.68,58.85,15613.0,57.0987,57.1862,57.021,57.1862,15613.0
2022-02-18 13:40:00,58.83,58.83,58.72,58.78,15861.0,57.1667,57.1667,57.0598,57.1181,15861.0
2022-02-18 13:45:00,58.79,58.93,58.78,58.93,30895.0,57.1279,57.2639,57.1181,57.2639,30895.0
2022-02-18 13:50:00,58.93,59.1,58.91,59.08,47360.0,57.2639,57.4291,57.2445,57.4097,47360.0
2022-02-18 13:55:00,59.08,59.15,59.04,59.08,17832.0,57.4097,57.4777,57.3708,57.4097,17832.0
2022-02-18 14:00:00,59.09,59.23,59.09,59.18,22751.0,57.4194,57.5554,57.4194,57.5068,22751.0
2022-02-18 14:05:00,59.19,59.23,59.07,59.15,20699.0,57.5165,57.5554,57.3999,57.4777,20699.0
2022-02-18 14:10:00,59.15,59.21,59.13,59.15,12723.0,57.4777,57.536,57.4582,57.4777,12723.0
2022-02-18 14:15:00,59.14,59.28,59.1,59.26,24008.0,57.468,57.604,57.4291,57.5846,24008.0
2022-02-18 14:20:00,59.27,59.37,59.25,59.35,25035.0,57.5943,57.6915,57.5748,57.672,25035.0
2022-02-18 14:25:00,59.36,59.57,59.36,59.54,20891.0,57.6817,57.8858,57.6817,57.8566,20891.0
2022-02-18 14:30:00,59.55,59.67,59.55,59.61,21671.0,57.8664,57.983,57.8664,57.9247,21671.0
2022-02-18 14:35:00,59.63,59.65,59.59,59.63,48208.0,57.9441,57.9635,57.9052,57.9441,48208.0
2022-02-18 14:40:00,59.63,59.64,59.53,59.54,53630.0,57.9441,57.9538,57.8469,57.8566,53630.0
2022-02-18 14:45:00,59.55,59.59,59.5,59.5,47855.0,57.8664,57.9052,57.8178,57.8178,47855.0
2022-02-18 14:50:00,59.5,59.52,59.26,59.52,38516.0,57.8178,57.8372,57.5846,57.8372,38516.0
2022-02-18 14:55:00,59.52,59.67,59.51,59.64,25510.0,57.8372,57.983,57.8275,57.9538,25510.0
2022-02-18 15:00:00,59.65,59.74,59.55,59.58,20142.0,57.9635,58.051,57.8664,57.8955,20142.0
2022-02-18 15:05:00,59.59,59.66,59.48,59.54,16546.0,57.9052,57.9733,57.7983,57.8566,16546.0
2022-02-18 15:10:00,59.55,59.67,59.5,59.56,39566.0,57.8664,57.983,57.8178,57.8761,39566.0
2022-02-18 15:15:00,59.57,59.63,59.38,59.4,35443.0,57.8858,57.9441,57.7012,57.7206,35443.0
2022-02-18 15:20:00,59.41,59.44,59.26,59.29,25019.0,57.7303,57.7595,57.5846,57.6137,25019.0
2022-02-18 15:25:00,59.3,59.38,59.21,59.21,32524.0,57.6234,57.7012,57.536,57.536,32524.0
2022-02-18 15:30:00,59.22,59.22,58.94,59.04,46121.0,57.5457,57.5457,57.2736,57.3708,46121.0
2022-02-18 15:35:00,59.04,59.11,58.99,59.03,36190.0,57.3708,57.4388,57.3222,57.3611,36190.0
2022-02-18 15:40:00,59.03,59.39,59.03,59.37,44890.0,57.3611,57.7109,57.3611,57.6915,44890.0
2022-02-18 15:45:00,59.38,59.46,59.24,59.37,78944.0,57.7012,57.7789,57.5651,57.6915,78944.0
2022-02-18 15:50:00,59.35,59.45,59.14,59.16,106862.0,57.672,57.7692,57.468,57.4874,106862.0
2022-02-18 15:55:00,59.17,59.22,59.11,59.13,269101.0,57.4971,57.5457,57.4388,57.4582,269101.0
2022-02-22 09:30:00,57.66,58.75,57.66,58.68,55090.0,56.0298,57.089,56.0298,57.021,55090.0
2022-02-22 09:35:00,58.7,59.06,58.54,58.54,35679.0,57.0404,57.3902,56.8849,56.8849,35679.0
2022-02-22 09:40:00,58.54,59.03,58.45,58.99,109534.0,56.8849,57.3611,56.7975,57.3222,109534.0
2022-02-22 09:45:00,59.02,59.45,58.93,59.43,37198.0,57.3513,57.7692,57.2639,57.7498,37198.0
2022-02-22 09:50:00,59.43,59.72,59.31,59.69,22290.0,57.7498,58.0316,57.6331,58.0024,22290.0
2022-02-22 09:55:00,59.71,59.79,59.51,59.63,39673.0,58.0218,58.0996,57.8275,57.9441,39673.0
2022-02-22 10:00:00,59.59,59.6,59.15,59.51,34631.0,57.9052,57.915,57.4777,57.8275,34631.0
2022-02-22 10:05:00,59.5,59.51,59.06,59.39,51248.0,57.8178,57.8275,57.3902,57.7109,51248.0
2022-02-22 10:10:00,59.41,59.52,59.19,59.43,28501.0,57.7303,57.8372,57.5165,57.7498,28501.0
2022-02-22 10:15:00,59.47,59.79,59.43,59.78,44099.0,57.7886,58.0996,57.7498,58.0899,44099.0
2022-02-22 10:20:00,59.78,59.92,59.64,59.65,25052.0,58.0899,58.2259,57.9538,57.9635,25052.0
2022-02-22 10:25:00,59.64,59.85,59.62,59.82,28722.0,57.9538,58.1579,57.9344,58.1287,28722.0
2022-02-22 10:30:00,59.82,59.82,59.36,59.41,15451.0,58.1287,58.1287,57.6817,57.7303,15451.0
2022-02-22 10:35:00,59.4,59.53,59.25,59.3,53340.0,57.7206,57.8469,57.5748,57.6234,53340.0
2022-02-22 10:40:00,59.3,59.41,59.22,59.38,25628.0,57.6234,57.7303,57.5457,57.7012,25628.0
2022-02-22 10:45:00,59.38,59.43,59.26,59.36,21945.0,57.7012,57.7498,57.5846,57.6817,21945.0
2022-02-22 10:50:00,59.34,59.36,59.12,59.23,35507.0,57.6623,57.6817,57.4485,57.5554,35507.0
2022-02-22 10:55:00,59.23,59.23,59.03,59.1,38718.0,57.5554,57.5554,57.3611,57.4291,38718.0
2022-02-22 11:00:00,59.07,59.33,59.06,59.12,84581.0,57.3999,57.6526,57.3902,57.4485,84581.0
2022-02-22 11:05:00,59.15,59.21,58.97,58.99,28377.0,57.4777,57.536,57.3028,57.3222,28377.0
2022-02-22 11:10:00,59.01,59.08,58.92,58.96,10362.0,57.3416,57.4097,57.2542,57.293,10362.0
2022-02-22 11:15:00,58.94,58.99,58.86,58.89,14946.0,57.2736,57.3222,57.1959,57.225,14946.0
2022-02-22 11:20:00,58.91,58.91,58.75,58.84,15895.0,57.2445,57.2445,57.089,57.1764,15895.0
2022-02-22 11:25:00,58.84,59.02,58.81,58.85,18206.0,57.1764,57.3513,57.1473,57.1862,18206.0
2022-02-22 11:30:00,58.84,59.06,58.84,59.05,13323.0,57.1764,57.3902,57.1764,57.3805,13323.0
2022-02-22 11:35:00,59.03,59.06,58.84,58.93,13820.0,57.3611,57.3902,57.1764,57.2639,13820.0
2022-02-22 11:40:00,58.92,58.95,58.81,58.83,14570.0,57.2542,57.2833,57.1473,57.1667,14570.0
2022-02-22 11:45:00,58.84,58.86,58.77,58.86,12126.0,57.1764,57.1959,57.1084,57.1959,12126.0
2022-02-22 11:50:00,58.87,58.93,58.56,58.56,517086.0,57.2056,57.2639,56.9044,56.9044,517086.0
2022-02-22 11:55:00,58.58,58.7,58.53,58.7,20198.0,56.9238,57.0404,56.8752,57.0404,20198.0
2022-02-22 12:00:00,58.71,58.86,58.67,58.8,10451.0,57.0501,57.1959,57.0112,57.1376,10451.0
2022-02-22 12:05:00,58.81,58.88,58.74,58.76,24784.0,57.1473,57.2153,57.0793,57.0987,24784.0
2022-02-22 12:10:00,58.79,58.8,58.65,58.71,25389.0,57.1279,57.1376,56.9918,57.0501,25389.0
2022-02-22 12:15:00,58.7,58.71,58.59,58.6,9981.0,57.0404,57.0501,56.9335,56.9432,9981.0
2022-02-22 12:20:00,58.6,58.69,58.57,58.58,20536.0,56.9432,57.0307,56.9141,56.9238,20536.0
2022-02-22 12:25:00,58.57,58.72,58.55,58.64,21589.0,56.9141,57.0598,56.8946,56.9821,21589.0
2022-02-22 12:30:00,58.64,58.71,58.59,58.62,9852.0,56.9821,57.0501,56.9335,56.9627,9852.0
2022-02-22 12:35:00,58.63,58.75,58.63,58.69,8827.0,56.9724,57.089,56.9724,57.0307,8827.0
2022-02-22 12:40:00,58.68,58.68,58.62,58.65,8219.0,57.021,57.021,56.9627,56.9918,8219.0
2022-02-22 12:45:00,58.64,58.66,58.47,58.48,15928.0,56.9821,57.0015,56.8169,56.8266,15928.0
2022-02-22 12:50:00,58.5,58.61,58.49,58.57,8765.0,56.8461,56.9529,56.8363,56.9141,8765.0
2022-02-22 12:55:00,58.56,58.65,58.52,58.55,8666.0,56.9044,56.9918,56.8655,56.8946,8666.0
2022-02-22 13:00:00,58.56,58.6,58.44,58.5,9661.0,56.9044,56.9432,56.7877,56.8461,9661.0
2022-02-22 13:05:00,58.52,58.59,58.45,58.51,12839.0,56.8655,56.9335,56.7975,56.8558,12839.0
2022-02-22 13:10:00,58.51,58.61,58.5,58.53,8317.0,56.8558,56.9529,56.8461,56.8752,8317.0
2022-02-22 13:15:00,58.51,58.51,58.26,58.26,12512.0,56.8558,56.8558,56.6128,56.6128,12512.0
2022-02-22 13:20:00,58.29,58.41,58.28,58.38,11179.0,56.642,56.7586,56.6323,56.7294,11179.0
2022-02-22 13:25:00,58.39,58.4,58.33,58.4,11535.0,56.7392,56.7489,56.6809,56.7489,11535.0
2022-02-22 13:30:00,58.4,58.58,58.36,58.52,8382.0,56.7489,56.9238,56.71,56.8655,8382.0
2022-02-22 13:35:00,58.46,58.53,58.34,58.37,10503.0,56.8072,56.8752,56.6906,56.7197,10503.0
2022-02-22 13:40:00,58.4,58.44,58.27,58.28,10672.0,56.7489,56.7877,56.6226,56.6323,10672.0
2022-02-22 13:45:00,58.27,58.29,58.18,58.2,9177.0,56.6226,56.642,56.5351,56.5545,9177.0
2022-02-22 13:50:00,58.19,58.22,58.07,58.09,15582.0,56.5448,56.574,56.4282,56.4476,15582.0
2022-02-22 13:55:00,58.1,58.21,58.09,58.21,16423.0,56.4574,56.5642,56.4476,56.5642,16423.0
2022-02-22 14:00:00,58.2,58.22,58.06,58.06,9391.0,56.5545,56.574,56.4185,56.4185,9391.0
2022-02-22 14:05:00,58.06,58.06,57.94,57.95,13001.0,56.4185,56.4185,56.3019,56.3116,13001.0
2022-02-22 14:10:00,57.95,58.11,57.92,58.1,17038.0,56.3116,56.4671,56.2824,56.4574,17038.0
2022-02-22 14:15:00,58.1,58.23,58.09,58.23,19551.0,56.4574,56.5837,56.4476,56.5837,19551.0
2022-02-22 14:20:00,58.29,58.35,58.07,58.17,20601.0,56.642,56.7003,56.4282,56.5254,20601.0
2022-02-22 14:25:00,58.19,58.51,58.19,58.46,12655.0,56.5448,56.8558,56.5448,56.8072,12655.0
2022-02-22 14:30:00,58.4,58.6,58.36,58.49,11402.0,56.7489,56.9432,56.71,56.8363,11402.0
2022-02-22 14:35:00,58.49,58.56,58.35,58.41,63425.0,56.8363,56.9044,56.7003,56.7586,63425.0
2022-02-22 14:40:00,58.39,58.43,58.13,58.14,52103.0,56.7392,56.778,56.4865,56.4962,52103.0
2022-02-22 14:45:00,58.13,58.31,57.96,58.31,90128.0,56.4865,56.6614,56.3213,56.6614,90128.0
2022-02-22 14:50:00,58.28,58.47,58.25,58.36,164904.0,56.6323,56.8169,56.6031,56.71,164904.0
2022-02-22 14:55:00,58.36,58.51,58.25,58.27,195619.0,56.71,56.8558,56.6031,56.6226,195619.0
2022-02-22 15:00:00,58.31,58.71,58.26,58.71,68693.0,56.6614,57.0501,56.6128,57.0501,68693.0
2022-02-22 15:05:00,58.7,58.75,58.58,58.58,41803.0,57.0404,57.089,56.9238,56.9238,41803.0
2022-02-22 15:10:00,58.6,58.78,58.6,58.67,22613.0,56.9432,57.1181,56.9432,57.0112,22613.0
2022-02-22 15:15:00,58.67,58.81,58.5,58.55,39040.0,57.0112,57.1473,56.8461,56.8946,39040.0
2022-02-22 15:20:00,58.54,58.61,58.24,58.25,108204.0,56.8849,56.9529,56.5934,56.6031,108204.0
2022-02-22 15:25:00,58.23,58.41,58.15,58.33,167583.0,56.5837,56.7586,56.5059,56.6809,167583.0
2022-02-22 15:30:00,58.28,58.28,58.1,58.28,44822.0,56.6323,56.6323,56.4574,56.6323,44822.0
2022-02-22 15:35:00,58.27,58.37,58.2,58.3,57864.0,56.6226,56.7197,56.5545,56.6517,57864.0
2022-02-22 15:40:00,58.33,58.38,58.0,58.16,173084.0,56.6809,56.7294,56.3602,56.5157,173084.0
2022-02-22 15:45:00,58.16,58.16,57.92,57.93,128606.0,56.5157,56.5157,56.2824,56.2922,128606.0
2022-02-22 15:50:00,57.92,57.93,57.71,57.73,145432.0,56.2824,56.2922,56.0784,56.0978,145432.0
2022-02-22 15:55:00,57.72,58.05,57.72,58.03,332732.0,56.0881,56.4088,56.0881,56.3893,332732.0
2022-02-23 09:30:00,60.16,60.61,60.08,60.37,171961.0,58.4591,58.8964,58.3814,58.6632,171961.0
2022-02-23 09:35:00,60.38,60.46,56.78,59.87,414982.0,58.6729,58.7506,55.1747,58.1773,414982.0
2022-02-23 09:40:00,59.86,60.48,59.76,60.47,99340.0,58.1676,58.7701,58.0704,58.7604,99340.0
2022-02-23 09:45:00,60.49,60.98,60.48,60.81,75610.0,58.7798,59.2559,58.7701,59.0907,75610.0
2022-02-23 09:50:00,60.78,60.79,60.34,60.37,66974.0,59.0616,59.0713,58.634,58.6632,66974.0
2022-02-23 09:55:00,60.38,61.03,60.37,60.91,43873.0,58.6729,59.3045,58.6632,59.1879,43873.0
2022-02-23 10:00:00,60.91,60.99,60.6,60.76,35695.0,59.1879,59.2657,58.8867,59.0422,35695.0
2022-02-23 10:05:00,60.74,60.74,60.01,60.11,29815.0,59.0227,59.0227,58.3134,58.4105,29815.0
2022-02-23 10:10:00,60.08,60.23,59.97,60.22,27166.0,58.3814,58.5271,58.2745,58.5174,27166.0
2022-02-23 10:15:00,60.18,60.2,59.75,59.81,25467.0,58.4786,58.498,58.0607,58.119,25467.0
2022-02-23 10:20:00,59.8,60.09,59.74,59.92,26245.0,58.1093,58.3911,58.051,58.2259,26245.0
2022-02-23 10:25:00,59.9,59.97,59.82,59.83,28884.0,58.2065,58.2745,58.1287,58.1384,28884.0
2022-02-23 10:30:00,59.77,59.96,59.69,59.88,25371.0,58.0801,58.2648,58.0024,58.187,25371.0
2022-02-23 10:35:00,59.88,60.11,59.88,60.06,18661.0,58.187,58.4105,58.187,58.3619,18661.0
2022-02-23 10:40:00,60.05,60.11,59.75,59.81,27797.0,58.3522,58.4105,58.0607,58.119,27797.0
2022-02-23 10:45:00,59.81,59.84,59.69,59.69,39260.0,58.119,58.1482,58.0024,58.0024,39260.0
2022-02-23 10:50:00,59.67,59.77,59.61,59.62,21124.0,57.983,58.0801,57.9247,57.9344,21124.0
2022-02-23 10:55:00,59.63,59.73,59.5,59.58,19450.0,57.9441,58.0413,57.8178,57.8955,19450.0
2022-02-23 11:00:00,59.52,59.63,59.3,59.39,24001.0,57.8372,57.9441,57.6234,57.7109,24001.0
2022-02-23 11:05:00,59.36,59.37,59.05,59.23,27788.0,57.6817,57.6915,57.3805,57.5554,27788.0
2022-02-23 11:10:00,59.22,59.25,58.97,58.97,35473.0,57.5457,57.5748,57.3028,57.3028,35473.0
2022-02-23 11:15:00,58.92,58.93,58.72,58.89,70647.0,57.2542,57.2639,57.0598,57.225,70647.0
2022-02-23 11:20:00,58.9,58.96,58.79,58.87,18061.0,57.2347,57.293,57.1279,57.2056,18061.0
2022-02-23 11:25:00,58.86,58.93,58.83,58.87,24429.0,57.1959,57.2639,57.1667,57.2056,24429.0
2022-02-23 11:30:00,58.88,59.07,58.74,58.99,26477.0,57.2153,57.3999,57.0793,57.3222,26477.0
2022-02-23 11:35:00,58.96,59.09,58.92,59.02,16886.0,57.293,57.4194,57.2542,57.3513,16886.0
2022-02-23 11:40:00,59.01,59.04,58.89,58.9,15479.0,57.3416,57.3708,57.225,57.2347,15479.0
2022-02-23 11:45:00,58.89,58.98,58.85,58.94,15350.0,57.225,57.3125,57.1862,57.2736,15350.0
2022-02-23 11:50:00,58.95,59.11,58.89,59.11,16213.0,57.2833,57.4388,57.225,57.4388,16213.0
2022-02-23 11:55:00,59.12,59.28,59.11,59.18,20001.0,57.4485,57.604,57.4388,57.5068,20001.0
2022-02-23 12:00:00,59.16,59.19,59.03,59.12,18299.0,57.4874,57.5165,57.3611,57.4485,18299.0
2022-02-23 12:05:00,59.13,59.26,59.1,59.26,12708.0,57.4582,57.5846,57.4291,57.5846,12708.0
2022-02-23 12:10:00,59.28,59.37,59.18,59.19,17262.0,57.604,57.6915,57.5068,57.5165,17262.0
2022-02-23 12:15:00,59.2,59.32,59.2,59.32,21330.0,57.5263,57.6429,57.5263,57.6429,21330.0
2022-02-23 12:20:00,59.32,59.36,59.28,59.33,22984.0,57.6429,57.6817,57.604,57.6526,22984.0
2022-02-23 12:25:00,59.33,59.38,59.31,59.35,18887.0,57.6526,57.7012,57.6331,57.672,18887.0
2022-02-23 12:30:00,59.36,59.36,59.21,59.21,16673.0,57.6817,57.6817,57.536,57.536,16673.0
2022-02-23 12:35:00,59.22,59.22,59.07,59.08,12191.0,57.5457,57.5457,57.3999,57.4097,12191.0
2022-02-23 12:40:00,59.1,59.24,59.05,59.24,20259.0,57.4291,57.5651,57.3805,57.5651,20259.0
2022-02-23 12:45:00,59.23,59.29,59.15,59.15,9122.0,57.5554,57.6137,57.4777,57.4777,9122.0
2022-02-23 12:50:00,59.16,59.16,59.03,59.04,13678.0,57.4874,57.4874,57.3611,57.3708,13678.0
2022-02-23 12:55:00,59.04,59.08,58.99,59.03,9555.0,57.3708,57.4097,57.3222,57.3611,9555.0
2022-02-23 13:00:00,59.04,59.04,58.95,59.0,13033.0,57.3708,57.3708,57.2833,57.3319,13033.0
2022-02-23 13:05:00,59.0,59.0,58.83,58.9,12503.0,57.3319,57.3319,57.1667,57.2347,12503.0
2022-02-23 13:10:00,58.89,58.91,58.63,58.66,16259.0,57.225,57.2445,56.9724,57.0015,16259.0
2022-02-23 13:15:00,58.66,58.77,58.61,58.74,16230.0,57.0015,57.1084,56.9529,57.0793,16230.0
2022-02-23 13:20:00,58.72,58.75,58.6,58.68,12453.0,57.0598,57.089,56.9432,57.021,12453.0
2022-02-23 13:25:00,58.68,58.75,58.55,58.6,13043.0,57.021,57.089,56.8946,56.9432,13043.0
2022-02-23 13:30:00,58.65,58.66,58.48,58.48,12645.0,56.9918,57.0015,56.8266,56.8266,12645.0
2022-02-23 13:35:00,58.48,58.76,58.47,58.73,10682.0,56.8266,57.0987,56.8169,57.0695,10682.0
2022-02-23 13:40:00,58.72,58.8,58.69,58.77,9825.0,57.0598,57.1376,57.0307,57.1084,9825.0
2022-02-23 13:45:00,58.78,58.85,58.71,58.82,10508.0,57.1181,57.1862,57.0501,57.157,10508.0
2022-02-23 13:50:00,58.82,58.84,58.6,58.65,11758.0,57.157,57.1764,56.9432,56.9918,11758.0
2022-02-23 13:55:00,58.64,58.7,58.62,58.66,13335.0,56.9821,57.0404,56.9627,57.0015,13335.0
2022-02-23 14:00:00,58.66,58.73,58.41,58.46,27387.0,57.0015,57.0695,56.7586,56.8072,27387.0
2022-02-23 14:05:00,58.47,58.68,58.46,58.67,14412.0,56.8169,57.021,56.8072,57.0112,14412.0
2022-02-23 14:10:00,58.69,58.76,58.57,58.59,19328.0,57.0307,57.0987,56.9141,56.9335,19328.0
2022-02-23 14:15:00,58.58,58.67,58.44,58.61,16937.0,56.9238,57.0112,56.7877,56.9529,16937.0
2022-02-23 14:20:00,58.61,58.63,58.36,58.36,17047.0,56.9529,56.9724,56.71,56.71,17047.0
2022-02-23 14:25:00,58.37,58.43,58.22,58.22,18984.0,56.7197,56.778,56.574,56.574,18984.0
2022-02-23 14:30:00,58.2,58.29,58.18,58.26,11958.0,56.5545,56.642,56.5351,56.6128,11958.0
2022-02-23 14:35:00,58.26,58.36,58.26,58.26,12121.0,56.6128,56.71,56.6128,56.6128,12121.0
2022-02-23 14:40:00,58.27,58.3,58.04,58.05,28570.0,56.6226,56.6517,56.3991,56.4088,28570.0
2022-02-23 14:45:00,58.07,58.32,58.04,58.25,45073.0,56.4282,56.6711,56.3991,56.6031,45073.0
2022-02-23 14:50:00,58.23,58.33,58.2,58.28,20279.0,56.5837,56.6809,56.5545,56.6323,20279.0
2022-02-23 14:55:00,58.28,58.38,58.26,58.3,36395.0,56.6323,56.7294,56.6128,56.6517,36395.0
2022-02-23 15:00:00,58.3,58.35,58.15,58.22,46397.0,56.6517,56.7003,56.5059,56.574,46397.0
2022-02-23 15:05:00,58.23,58.32,58.07,58.13,55530.0,56.5837,56.6711,56.4282,56.4865,55530.0
2022-02-23 15:10:00,58.13,58.2,58.07,58.18,32432.0,56.4865,56.5545,56.4282,56.5351,32432.0
2022-02-23 15:15:00,58.16,58.35,58.16,58.21,19596.0,56.5157,56.7003,56.5157,56.5642,19596.0
2022-02-23 15:20:00,58.21,58.29,58.15,58.28,28503.0,56.5642,56.642,56.5059,56.6323,28503.0
2022-02-23 15:25:00,58.27,58.39,58.24,58.36,24999.0,56.6226,56.7392,56.5934,56.71,24999.0
2022-02-23 15:30:00,58.31,58.37,58.18,58.22,28974.0,56.6614,56.7197,56.5351,56.574,28974.0
2022-02-23 15:35:00,58.25,58.29,58.01,58.01,74230.0,56.6031,56.642,56.3699,56.3699,74230.0
2022-02-23 15:40:00,58.0,58.06,57.92,58.01,69708.0,56.3602,56.4185,56.2824,56.3699,69708.0
2022-02-23 15:45:00,58.0,58.03,57.83,57.85,50532.0,56.3602,56.3893,56.195,56.2144,50532.0
2022-02-23 15:50:00,57.84,57.97,57.78,57.83,77645.0,56.2047,56.331,56.1464,56.195,77645.0
2022-02-23 15:55:00,57.83,58.02,57.83,58.01,288947.0,56.195,56.3796,56.195,56.3699,288947.0
2022-02-24 09:30:00,55.6,55.77,55.11,55.72,123632.0,54.028,54.1932,53.5519,54.1446,123632.0
2022-02-24 09:35:00,55.71,56.94,55.65,56.93,68460.0,54.1349,55.3302,54.0766,55.3204,68460.0
2022-02-24 09:40:00,56.93,56.93,56.36,56.72,56650.0,55.3204,55.3204,54.7666,55.1164,56650.0
2022-02-24 09:45:00,56.68,57.22,56.6,57.22,97760.0,55.0775,55.6022,54.9998,55.6022,97760.0
2022-02-24 09:50:00,57.22,57.3,57.0,57.16,38369.0,55.6022,55.68,55.3885,55.5439,38369.0
2022-02-24 09:55:00,57.16,57.37,57.02,57.31,47816.0,55.5439,55.748,55.4079,55.6897,47816.0
2022-02-24 10:00:00,57.3,57.38,56.87,56.91,66475.0,55.68,55.7577,55.2621,55.301,66475.0
2022-02-24 10:05:00,56.91,57.17,56.75,57.16,35003.0,55.301,55.5537,55.1455,55.5439,35003.0
2022-02-24 10:10:00,57.19,57.66,57.12,57.63,45282.0,55.5731,56.0298,55.5051,56.0006,45282.0
2022-02-24 10:15:00,57.62,57.92,57.5,57.86,42103.0,55.9909,56.2824,55.8743,56.2241,42103.0
2022-02-24 10:20:00,57.86,57.93,57.53,57.55,46556.0,56.2241,56.2922,55.9035,55.9229,46556.0
2022-02-24 10:25:00,57.58,57.61,56.99,57.21,51652.0,55.9521,55.9812,55.3787,55.5925,51652.0
2022-02-24 10:30:00,57.22,57.44,57.03,57.31,25646.0,55.6022,55.816,55.4176,55.6897,25646.0
2022-02-24 10:35:00,57.27,57.27,56.76,56.94,24188.0,55.6508,55.6508,55.1552,55.3302,24188.0
2022-02-24 10:40:00,56.97,57.21,56.86,57.13,19325.0,55.3593,55.5925,55.2524,55.5148,19325.0
2022-02-24 10:45:00,57.14,57.45,57.11,57.42,32442.0,55.5245,55.8257,55.4953,55.7966,32442.0
2022-02-24 10:50:00,57.37,57.57,57.13,57.54,33941.0,55.748,55.9423,55.5148,55.9132,33941.0
2022-02-24 10:55:00,57.55,57.66,57.39,57.49,17731.0,55.9229,56.0298,55.7674,55.8646,17731.0
2022-02-24 11:00:00,57.46,57.6,57.28,57.38,13330.0,55.8355,55.9715,55.6605,55.7577,13330.0
2022-02-24 11:05:00,57.35,57.7,57.29,57.69,24685.0,55.7286,56.0687,55.6703,56.059,24685.0
2022-02-24 11:10:00,57.72,57.95,57.59,57.89,26628.0,56.0881,56.3116,55.9618,56.2533,26628.0
2022-02-24 11:15:00,57.88,58.15,57.82,58.14,19060.0,56.2436,56.5059,56.1853,56.4962,19060.0
2022-02-24 11:20:00,58.14,58.18,57.94,57.95,16465.0,56.4962,56.5351,56.3019,56.3116,16465.0
2022-02-24 11:25:00,57.95,58.02,57.61,57.64,38754.0,56.3116,56.3796,55.9812,56.0104,38754.0
2022-02-24 11:30:00,57.64,57.75,57.54,57.7,36214.0,56.0104,56.1173,55.9132,56.0687,36214.0
2022-02-24 11:35:00,57.71,57.8,57.6,57.78,34807.0,56.0784,56.1658,55.9715,56.1464,34807.0
2022-02-24 11:40:00,57.8,57.8,57.52,57.53,25471.0,56.1658,56.1658,55.8938,55.9035,25471.0
2022-02-24 11:45:00,57.53,57.69,57.48,57.69,17939.0,55.9035,56.059,55.8549,56.059,17939.0
2022-02-24 11:50:00,57.72,57.87,57.71,57.86,18833.0,56.0881,56.2339,56.0784,56.2241,18833.0
2022-02-24 11:55:00,57.86,57.94,57.78,57.91,34870.0,56.2241,56.3019,56.1464,56.2727,34870.0
2022-02-24 12:00:00,57.91,57.91,57.8,57.88,28067.0,56.2727,56.2727,56.1658,56.2436,28067.0
2022-02-24 12:05:00,57.89,57.89,57.57,57.57,21601.0,56.2533,56.2533,55.9423,55.9423,21601.0
2022-02-24 12:10:00,57.6,57.68,57.34,57.41,30350.0,55.9715,56.0492,55.7188,55.7869,30350.0
2022-02-24 12:15:00,57.42,57.56,57.35,57.55,44899.0,55.7966,55.9326,55.7286,55.9229,44899.0
2022-02-24 12:20:00,57.55,57.59,57.35,57.4,20426.0,55.9229,55.9618,55.7286,55.7772,20426.0
2022-02-24 12:25:00,57.42,57.62,57.39,57.6,25253.0,55.7966,55.9909,55.7674,55.9715,25253.0
2022-02-24 12:30:00,57.61,57.74,57.51,57.65,26221.0,55.9812,56.1075,55.884,56.0201,26221.0
2022-02-24 12:35:00,57.64,57.86,57.63,57.81,23105.0,56.0104,56.2241,56.0006,56.1756,23105.0
2022-02-24 12:40:00,57.82,57.93,57.75,57.78,21212.0,56.1853,56.2922,56.1173,56.1464,21212.0
2022-02-24 12:45:00,57.77,57.84,57.61,57.62,13360.0,56.1367,56.2047,55.9812,55.9909,13360.0
2022-02-24 12:50:00,57.63,57.72,57.6,57.67,12678.0,56.0006,56.0881,55.9715,56.0395,12678.0
2022-02-24 12:55:00,57.65,57.79,57.56,57.57,18166.0,56.0201,56.1561,55.9326,55.9423,18166.0
2022-02-24 13:00:00,57.57,57.6,57.47,57.6,17280.0,55.9423,55.9715,55.8452,55.9715,17280.0
2022-02-24 13:05:00,57.61,57.79,57.61,57.73,16955.0,55.9812,56.1561,55.9812,56.0978,16955.0
2022-02-24 13:10:00,57.75,57.75,57.54,57.59,35874.0,56.1173,56.1173,55.9132,55.9618,35874.0
2022-02-24 13:15:00,57.57,57.65,57.44,57.61,42972.0,55.9423,56.0201,55.816,55.9812,42972.0
2022-02-24 13:20:00,57.6,57.67,57.41,57.42,28132.0,55.9715,56.0395,55.7869,55.7966,28132.0
2022-02-24 13:25:00,57.42,57.45,57.23,57.27,27662.0,55.7966,55.8257,55.612,55.6508,27662.0
2022-02-24 13:30:00,57.27,57.46,57.23,57.35,20677.0,55.6508,55.8355,55.612,55.7286,20677.0
2022-02-24 13:35:00,57.38,57.63,57.32,57.52,29557.0,55.7577,56.0006,55.6994,55.8938,29557.0
2022-02-24 13:40:00,57.53,57.61,57.35,57.38,34185.0,55.9035,55.9812,55.7286,55.7577,34185.0
2022-02-24 13:45:00,57.38,57.78,57.19,57.76,50890.0,55.7577,56.1464,55.5731,56.127,50890.0
2022-02-24 13:50:00,57.77,57.83,57.63,57.71,96173.0,56.1367,56.195,56.0006,56.0784,96173.0
2022-02-24 13:55:00,57.71,57.84,57.46,57.51,34264.0,56.0784,56.2047,55.8355,55.884,34264.0
2022-02-24 14:00:00,57.52,57.53,57.32,57.41,20065.0,55.8938,55.9035,55.6994,55.7869,20065.0
2022-02-24 14:05:00,57.43,57.61,57.35,57.4,25816.0,55.8063,55.9812,55.7286,55.7772,25816.0
2022-02-24 14:10:00,57.42,57.75,57.42,57.72,32381.0,55.7966,56.1173,55.7966,56.0881,32381.0
2022-02-24 14:15:00,57.72,57.86,57.64,57.85,26031.0,56.0881,56.2241,56.0104,56.2144,26031.0
2022-02-24 14:20:00,57.84,57.89,57.74,57.81,22206.0,56.2047,56.2533,56.1075,56.1756,22206.0
2022-02-24 14:25:00,57.83,57.9,57.73,57.87,15459.0,56.195,56.263,56.0978,56.2339,15459.0
2022-02-24 14:30:00,57.88,58.21,57.87,58.19,30882.0,56.2436,56.5642,56.2339,56.5448,30882.0
2022-02-24 14:35:00,58.21,58.41,58.19,58.38,20199.0,56.5642,56.7586,56.5448,56.7294,20199.0
2022-02-24 14:40:00,58.39,58.43,58.27,58.27,23933.0,56.7392,56.778,56.6226,56.6226,23933.0
2022-02-24 14:45:00,58.25,58.39,58.16,58.38,28224.0,56.6031,56.7392,56.5157,56.7294,28224.0
2022-02-24 14:50:00,58.4,58.71,58.29,58.67,124159.0,56.7489,57.0501,56.642,57.0112,124159.0
2022-02-24 14:55:00,58.63,58.64,58.42,58.47,23184.0,56.9724,56.9821,56.7683,56.8169,23184.0
2022-02-24 15:00:00,58.48,58.81,58.37,58.8,30504.0,56.8266,57.1473,56.7197,57.1376,30504.0
2022-02-24 15:05:00,58.78,58.9,58.73,58.81,28046.0,57.1181,57.2347,57.0695,57.1473,28046.0
2022-02-24 15:10:00,58.82,58.95,58.81,58.87,38674.0,57.157,57.2833,57.1473,57.2056,38674.0
2022-02-24 15:15:00,58.86,58.87,58.72,58.82,26014.0,57.1959,57.2056,57.0598,57.157,26014.0
2022-02-24 15:20:00,58.83,58.84,58.68,58.79,23664.0,57.1667,57.1764,57.021,57.1279,23664.0
2022-02-24 15:25:00,58.79,58.81,58.63,58.68,36632.0,57.1279,57.1473,56.9724,57.021,36632.0
2022-02-24 15:30:00,58.69,59.06,58.65,59.06,50063.0,57.0307,57.3902,56.9918,57.3902,50063.0
2022-02-24 15:35:00,59.06,59.14,59.0,59.1,54164.0,57.3902,57.468,57.3319,57.4291,54164.0
2022-02-24 15:40:00,59.1,59.11,58.85,58.85,53508.0,57.4291,57.4388,57.1862,57.1862,53508.0
2022-02-24 15:45:00,58.85,58.9,58.65,58.69,110276.0,57.1862,57.2347,56.9918,57.0307,110276.0
2022-02-24 15:50:00,58.69,59.05,58.68,58.93,207475.0,57.0307,57.3805,57.021,57.2639,207475.0
2022-02-24 15:55:00,58.94,58.95,58.71,58.75,301556.0,57.2736,57.2833,57.0501,57.089,301556.0
2022-02-25 09:30:00,59.3,60.38,59.21,60.19,77919.0,57.6234,58.6729,57.536,58.4883,77919.0
2022-02-25 09:35:00,60.24,60.29,59.86,60.09,30287.0,58.5369,58.5854,58.1676,58.3911,30287.0
2022-02-25 09:40:00,60.04,60.36,59.88,60.09,72936.0,58.3425,58.6535,58.187,58.3911,72936.0
2022-02-25 09:45:00,60.14,60.45,60.12,60.4,47676.0,58.4397,58.7409,58.4202,58.6923,47676.0
2022-02-25 09:50:00,60.37,60.43,60.14,60.17,35705.0,58.6632,58.7215,58.4397,58.4688,35705.0
2022-02-25 09:55:00,60.17,60.17,59.81,59.83,36312.0,58.4688,58.4688,58.119,58.1384,36312.0
2022-02-25 10:00:00,59.87,59.87,59.66,59.67,71564.0,58.1773,58.1773,57.9733,57.983,71564.0
2022-02-25 10:05:00,59.71,60.18,59.69,60.09,52988.0,58.0218,58.4786,58.0024,58.3911,52988.0
2022-02-25 10:10:00,60.13,60.27,59.93,59.93,61662.0,58.43,58.566,58.2356,58.2356,61662.0
2022-02-25 10:15:00,59.98,60.0,59.72,59.95,31556.0,58.2842,58.3036,58.0316,58.2551,31556.0
2022-02-25 10:20:00,59.96,60.0,59.7,59.87,42123.0,58.2648,58.3036,58.0121,58.1773,42123.0
2022-02-25 10:25:00,59.9,60.19,59.88,60.09,54850.0,58.2065,58.4883,58.187,58.3911,54850.0
2022-02-25 10:30:00,60.09,60.21,60.02,60.18,39172.0,58.3911,58.5077,58.3231,58.4786,39172.0
2022-02-25 10:35:00,60.21,60.21,60.03,60.18,38416.0,58.5077,58.5077,58.3328,58.4786,38416.0
2022-02-25 10:40:00,60.21,60.45,60.2,60.42,26676.0,58.5077,58.7409,58.498,58.7118,26676.0
2022-02-25 10:45:00,60.44,60.7,60.4,60.7,32494.0,58.7312,58.9839,58.6923,58.9839,32494.0
2022-02-25 10:50:00,60.7,60.7,60.48,60.53,30484.0,58.9839,58.9839,58.7701,58.8187,30484.0
2022-02-25 10:55:00,60.46,60.6,60.33,60.35,16550.0,58.7506,58.8867,58.6243,58.6437,16550.0
2022-02-25 11:00:00,60.41,60.5,60.24,60.46,10055.0,58.702,58.7895,58.5369,58.7506,10055.0
2022-02-25 11:05:00,60.47,60.48,60.24,60.45,30123.0,58.7604,58.7701,58.5369,58.7409,30123.0
2022-02-25 11:10:00,60.44,60.61,60.41,60.6,25558.0,58.7312,58.8964,58.702,58.8867,25558.0
2022-02-25 11:15:00,60.58,60.61,60.36,60.58,22744.0,58.8672,58.8964,58.6535,58.8672,22744.0
2022-02-25 11:20:00,60.6,60.6,60.49,60.59,19093.0,58.8867,58.8867,58.7798,58.877,19093.0
2022-02-25 11:25:00,60.58,60.63,60.53,60.55,15547.0,58.8672,58.9158,58.8187,58.8381,15547.0
2022-02-25 11:30:00,60.55,60.55,60.38,60.55,8595.0,58.8381,58.8381,58.6729,58.8381,8595.0
2022-02-25 11:35:00,60.55,60.56,60.41,60.49,17095.0,58.8381,58.8478,58.702,58.7798,17095.0
2022-02-25 11:40:00,60.51,60.58,60.43,60.53,16641.0,58.7992,58.8672,58.7215,58.8187,16641.0
2022-02-25 11:45:00,60.54,60.72,60.53,60.71,23481.0,58.8284,59.0033,58.8187,58.9936,23481.0
2022-02-25 11:50:00,60.71,60.81,60.68,60.72,17335.0,58.9936,59.0907,58.9644,59.0033,17335.0
2022-02-25 11:55:00,60.72,60.89,60.71,60.89,18587.0,59.0033,59.1685,58.9936,59.1685,18587.0
2022-02-25 12:00:00,60.89,60.94,60.82,60.82,12953.0,59.1685,59.2171,59.1005,59.1005,12953.0
2022-02-25 12:05:00,60.84,60.89,60.8,60.83,12488.0,59.1199,59.1685,59.081,59.1102,12488.0
2022-02-25 12:10:00,60.81,60.84,60.65,60.69,19237.0,59.0907,59.1199,58.9353,58.9741,19237.0
2022-02-25 12:15:00,60.68,60.84,60.64,60.83,11519.0,58.9644,59.1199,58.9255,59.1102,11519.0
2022-02-25 12:20:00,60.83,60.85,60.77,60.85,10487.0,59.1102,59.1296,59.0519,59.1296,10487.0
2022-02-25 12:25:00,60.83,60.98,60.82,60.96,16317.0,59.1102,59.2559,59.1005,59.2365,16317.0
2022-02-25 12:30:00,60.96,60.99,60.9,60.91,14307.0,59.2365,59.2657,59.1782,59.1879,14307.0
2022-02-25 12:35:00,60.93,60.95,60.85,60.91,12778.0,59.2073,59.2268,59.1296,59.1879,12778.0
2022-02-25 12:40:00,60.92,60.97,60.89,60.93,15590.0,59.1976,59.2462,59.1685,59.2073,15590.0
2022-02-25 12:45:00,60.95,61.0,60.86,60.88,20895.0,59.2268,59.2754,59.1393,59.1588,20895.0
2022-02-25 12:50:00,60.85,60.87,60.68,60.68,16704.0,59.1296,59.149,58.9644,58.9644,16704.0
2022-02-25 12:55:00,60.68,60.87,60.65,60.87,15042.0,58.9644,59.149,58.9353,59.149,15042.0
2022-02-25 13:00:00,60.87,61.01,60.84,60.94,19805.0,59.149,59.2851,59.1199,59.2171,19805.0
2022-02-25 13:05:00,60.93,60.93,60.81,60.82,15612.0,59.2073,59.2073,59.0907,59.1005,15612.0
2022-02-25 13:10:00,60.85,60.85,60.74,60.82,16473.0,59.1296,59.1296,59.0227,59.1005,16473.0
2022-02-25 13:15:00,60.8,60.89,60.7,60.84,28391.0,59.081,59.1685,58.9839,59.1199,28391.0
2022-02-25 13:20:00,60.86,60.89,60.78,60.89,12955.0,59.1393,59.1685,59.0616,59.1685,12955.0
2022-02-25 13:25:00,60.89,60.96,60.89,60.92,17620.0,59.1685,59.2365,59.1685,59.1976,17620.0
2022-02-25 13:30:00,60.94,61.02,60.89,61.01,18156.0,59.2171,59.2948,59.1685,59.2851,18156.0
2022-02-25 13:35:00,61.02,61.03,60.87,60.93,17138.0,59.2948,59.3045,59.149,59.2073,17138.0
2022-02-25 13:40:00,60.96,61.06,60.92,60.99,14067.0,59.2365,59.3337,59.1976,59.2657,14067.0
2022-02-25 13:45:00,61.01,61.03,60.9,60.92,19145.0,59.2851,59.3045,59.1782,59.1976,19145.0
2022-02-25 13:50:00,60.91,60.94,60.88,60.88,18693.0,59.1879,59.2171,59.1588,59.1588,18693.0
2022-02-25 13:55:00,60.87,60.87,60.73,60.8,14859.0,59.149,59.149,59.013,59.081,14859.0
2022-02-25 14:00:00,60.79,60.86,60.66,60.82,14769.0,59.0713,59.1393,58.945,59.1005,14769.0
2022-02-25 14:05:00,60.82,60.83,60.65,60.72,24697.0,59.1005,59.1102,58.9353,59.0033,24697.0
2022-02-25 14:10:00,60.72,60.76,60.6,60.62,22559.0,59.0033,59.0422,58.8867,58.9061,22559.0
2022-02-25 14:15:00,60.62,60.72,60.62,60.7,15355.0,58.9061,59.0033,58.9061,58.9839,15355.0
2022-02-25 14:20:00,60.71,60.91,60.71,60.9,20510.0,58.9936,59.1879,58.9936,59.1782,20510.0
2022-02-25 14:25:00,60.89,60.99,60.87,60.95,21621.0,59.1685,59.2657,59.149,59.2268,21621.0
2022-02-25 14:30:00,60.96,60.99,60.7,60.75,21401.0,59.2365,59.2657,58.9839,59.0324,21401.0
2022-02-25 14:35:00,60.75,60.86,60.75,60.81,17329.0,59.0324,59.1393,59.0324,59.0907,17329.0
2022-02-25 14:40:00,60.83,60.93,60.76,60.84,26960.0,59.1102,59.2073,59.0422,59.1199,26960.0
2022-02-25 14:45:00,60.83,61.02,60.78,60.85,142457.0,59.1102,59.2948,59.0616,59.1296,142457.0
2022-02-25 14:50:00,60.84,60.87,60.69,60.69,32474.0,59.1199,59.149,58.9741,58.9741,32474.0
2022-02-25 14:55:00,60.72,60.74,60.55,60.58,86084.0,59.0033,59.0227,58.8381,58.8672,86084.0
2022-02-25 15:00:00,60.56,60.56,60.29,60.31,97696.0,58.8478,58.8478,58.5854,58.6049,97696.0
2022-02-25 15:05:00,60.35,60.44,60.31,60.38,49376.0,58.6437,58.7312,58.6049,58.6729,49376.0
2022-02-25 15:10:00,60.38,60.43,60.3,60.43,49077.0,58.6729,58.7215,58.5952,58.7215,49077.0
2022-02-25 15:15:00,60.43,60.56,60.41,60.55,51825.0,58.7215,58.8478,58.702,58.8381,51825.0
2022-02-25 15:20:00,60.56,60.69,60.54,60.59,71169.0,58.8478,58.9741,58.8284,58.877,71169.0
2022-02-25 15:25:00,60.57,60.62,60.46,60.48,85617.0,58.8575,58.9061,58.7506,58.7701,85617.0
2022-02-25 15:30:00,60.49,60.57,60.43,60.44,68024.0,58.7798,58.8575,58.7215,58.7312,68024.0
2022-02-25 15:35:00,60.44,60.59,60.38,60.57,74865.0,58.7312,58.877,58.6729,58.8575,74865.0
2022-02-25 15:40:00,60.59,60.87,60.55,60.76,53095.0,58.877,59.149,58.8381,59.0422,53095.0
2022-02-25 15:45:00,60.77,60.95,60.75,60.82,51445.0,59.0519,59.2268,59.0324,59.1005,51445.0
2022-02-25 15:50:00,60.83,61.04,60.83,61.01,107041.0,59.1102,59.3142,59.1102,59.2851,107041.0
2022-02-25 15:55:00,61.0,61.05,60.86,61.02,311592.0,59.2754,59.324,59.1393,59.2948,311592.0
2022-02-28 09:30:00,60.06,60.34,60.01,60.28,53762.0,58.3619,58.634,58.3134,58.5757,53762.0
2022-02-28 09:35:00,60.32,60.56,60.2,60.47,24214.0,58.6146,58.8478,58.498,58.7604,24214.0
2022-02-28 09:40:00,60.4,60.51,60.22,60.51,14462.0,58.6923,58.7992,58.5174,58.7992,14462.0
2022-02-28 09:45:00,60.59,60.65,60.34,60.34,27229.0,58.877,58.9353,58.634,58.634,27229.0
2022-02-28 09:50:00,60.33,60.67,60.25,60.53,31686.0,58.6243,58.9547,58.5466,58.8187,31686.0
2022-02-28 09:55:00,60.53,60.65,60.53,60.57,22287.0,58.8187,58.9353,58.8187,58.8575,22287.0
2022-02-28 10:00:00,60.56,60.65,60.15,60.18,20633.0,58.8478,58.9353,58.4494,58.4786,20633.0
2022-02-28 10:05:00,60.13,60.37,60.11,60.19,35332.0,58.43,58.6632,58.4105,58.4883,35332.0
2022-02-28 10:10:00,60.22,60.28,59.83,60.04,40063.0,58.5174,58.5757,58.1384,58.3425,40063.0
2022-02-28 10:15:00,60.04,60.18,59.99,60.1,28520.0,58.3425,58.4786,58.2939,58.4008,28520.0
2022-02-28 10:20:00,60.16,60.27,60.11,60.16,19102.0,58.4591,58.566,58.4105,58.4591,19102.0
2022-02-28 10:25:00,60.19,60.4,60.14,60.3,13205.0,58.4883,58.6923,58.4397,58.5952,13205.0
2022-02-28 10:30:00,60.33,60.57,60.31,60.43,16399.0,58.6243,58.8575,58.6049,58.7215,16399.0
2022-02-28 10:35:00,60.43,60.6,60.42,60.55,15298.0,58.7215,58.8867,58.7118,58.8381,15298.0
2022-02-28 10:40:00,60.56,60.72,60.5,60.69,30003.0,58.8478,59.0033,58.7895,58.9741,30003.0
2022-02-28 10:45:00,60.68,60.74,60.6,60.6,21119.0,58.9644,59.0227,58.8867,58.8867,21119.0
2022-02-28 10:50:00,60.6,60.79,60.52,60.65,14650.0,58.8867,59.0713,58.8089,58.9353,14650.0
2022-02-28 10:55:00,60.66,60.81,60.66,60.74,27210.0,58.945,59.0907,58.945,59.0227,27210.0
2022-02-28 11:00:00,60.78,60.87,60.73,60.83,25186.0,59.0616,59.149,59.013,59.1102,25186.0
2022-02-28 11:05:00,60.82,60.82,60.68,60.71,23823.0,59.1005,59.1005,58.9644,58.9936,23823.0
2022-02-28 11:10:00,60.73,60.84,60.67,60.72,15939.0,59.013,59.1199,58.9547,59.0033,15939.0
2022-02-28 11:15:00,60.73,60.88,60.73,60.82,18721.0,59.013,59.1588,59.013,59.1005,18721.0
2022-02-28 11:20:00,60.83,61.0,60.83,61.0,28370.0,59.1102,59.2754,59.1102,59.2754,28370.0
2022-02-28 11:25:00,60.99,61.09,60.99,61.05,23982.0,59.2657,59.3628,59.2657,59.324,23982.0
2022-02-28 11:30:00,61.06,61.14,61.02,61.02,18263.0,59.3337,59.4114,59.2948,59.2948,18263.0
2022-02-28 11:35:00,61.0,61.09,60.95,60.97,19307.0,59.2754,59.3628,59.2268,59.2462,19307.0
2022-02-28 11:40:00,60.98,61.11,60.98,61.07,32863.0,59.2559,59.3823,59.2559,59.3434,32863.0
2022-02-28 11:45:00,61.07,61.11,60.97,61.03,44150.0,59.3434,59.3823,59.2462,59.3045,44150.0
2022-02-28 11:50:00,61.04,61.07,60.89,60.98,18335.0,59.3142,59.3434,59.1685,59.2559,18335.0
2022-02-28 11:55:00,60.98,61.08,60.98,61.05,16143.0,59.2559,59.3531,59.2559,59.324,16143.0
2022-02-28 12:00:00,61.05,61.09,60.97,61.0,14139.0,59.324,59.3628,59.2462,59.2754,14139.0
2022-02-28 12:05:00,60.99,61.01,60.73,60.75,18755.0,59.2657,59.2851,59.013,59.0324,18755.0
2022-02-28 12:10:00,60.74,60.76,60.61,60.65,29912.0,59.0227,59.0422,58.8964,58.9353,29912.0
2022-02-28 12:15:00,60.66,60.67,60.58,60.65,16203.0,58.945,58.9547,58.8672,58.9353,16203.0
2022-02-28 12:20:00,60.65,60.73,60.58,60.62,15803.0,58.9353,59.013,58.8672,58.9061,15803.0
2022-02-28 12:25:00,60.63,60.72,60.63,60.67,12794.0,58.9158,59.0033,58.9158,58.9547,12794.0
2022-02-28 12:30:00,60.66,60.7,60.44,60.51,40322.0,58.945,58.9839,58.7312,58.7992,40322.0
2022-02-28 12:35:00,60.49,60.52,60.38,60.41,15845.0,58.7798,58.8089,58.6729,58.702,15845.0
2022-02-28 12:40:00,60.41,60.41,60.24,60.24,31743.0,58.702,58.702,58.5369,58.5369,31743.0
2022-02-28 12:45:00,60.22,60.28,60.22,60.26,27024.0,58.5174,58.5757,58.5174,58.5563,27024.0
2022-02-28 12:50:00,60.26,60.26,60.12,60.22,23092.0,58.5563,58.5563,58.4202,58.5174,23092.0
2022-02-28 12:55:00,60.23,60.33,60.17,60.33,15736.0,58.5271,58.6243,58.4688,58.6243,15736.0
2022-02-28 13:00:00,60.32,60.44,60.31,60.44,17575.0,58.6146,58.7312,58.6049,58.7312,17575.0
2022-02-28 13:05:00,60.45,60.59,60.44,60.58,22708.0,58.7409,58.877,58.7312,58.8672,22708.0
2022-02-28 13:10:00,60.58,60.65,60.55,60.57,31050.0,58.8672,58.9353,58.8381,58.8575,31050.0
2022-02-28 13:15:00,60.57,60.57,60.29,60.33,25644.0,58.8575,58.8575,58.5854,58.6243,25644.0
2022-02-28 13:20:00,60.35,60.41,60.27,60.32,23213.0,58.6437,58.702,58.566,58.6146,23213.0
2022-02-28 13:25:00,60.31,60.54,60.29,60.47,26890.0,58.6049,58.8284,58.5854,58.7604,26890.0
2022-02-28 13:30:00,60.46,60.6,60.42,60.5,18252.0,58.7506,58.8867,58.7118,58.7895,18252.0
2022-02-28 13:35:00,60.52,60.56,60.48,60.53,18076.0,58.8089,58.8478,58.7701,58.8187,18076.0
2022-02-28 13:40:00,60.54,60.6,60.47,60.49,17156.0,58.8284,58.8867,58.7604,58.7798,17156.0
2022-02-28 13:45:00,60.5,60.54,60.41,60.53,16455.0,58.7895,58.8284,58.702,58.8187,16455.0
2022-02-28 13:50:00,60.59,60.73,60.56,60.65,20936.0,58.877,59.013,58.8478,58.9353,20936.0
2022-02-28 13:55:00,60.64,60.65,60.53,60.6,21271.0,58.9255,58.9353,58.8187,58.8867,21271.0
2022-02-28 14:00:00,60.59,60.6,60.2,60.21,19018.0,58.877,58.8867,58.498,58.5077,19018.0
2022-02-28 14:05:00,60.23,60.25,60.02,60.02,14258.0,58.5271,58.5466,58.3231,58.3231,14258.0
2022-02-28 14:10:00,60.04,60.12,59.96,60.11,22599.0,58.3425,58.4202,58.2648,58.4105,22599.0
2022-02-28 14:15:00,60.09,60.24,60.04,60.24,27436.0,58.3911,58.5369,58.3425,58.5369,27436.0
2022-02-28 14:20:00,60.23,60.28,60.11,60.12,17178.0,58.5271,58.5757,58.4105,58.4202,17178.0
2022-02-28 14:25:00,60.15,60.25,60.11,60.15,25137.0,58.4494,58.5466,58.4105,58.4494,25137.0
2022-02-28 14:30:00,60.14,60.21,60.04,60.16,16988.0,58.4397,58.5077,58.3425,58.4591,16988.0
2022-02-28 14:35:00,60.15,60.29,60.14,60.21,17483.0,58.4494,58.5854,58.4397,58.5077,17483.0
2022-02-28 14:40:00,60.2,60.48,60.2,60.43,26372.0,58.498,58.7701,58.498,58.7215,26372.0
2022-02-28 14:45:00,60.44,60.5,60.35,60.38,21068.0,58.7312,58.7895,58.6437,58.6729,21068.0
2022-02-28 14:50:00,60.39,60.41,60.3,60.34,17321.0,58.6826,58.702,58.5952,58.634,17321.0
2022-02-28 14:55:00,60.33,60.39,60.26,60.3,14778.0,58.6243,58.6826,58.5563,58.5952,14778.0
2022-02-28 15:00:00,60.28,60.33,60.24,60.24,15225.0,58.5757,58.6243,58.5369,58.5369,15225.0
2022-02-28 15:05:00,60.24,60.25,59.98,60.11,68128.0,58.5369,58.5466,58.2842,58.4105,68128.0
2022-02-28 15:10:00,60.09,60.11,59.88,59.94,26209.0,58.3911,58.4105,58.187,58.2453,26209.0
2022-02-28 15:15:00,59.93,59.99,59.84,59.93,32487.0,58.2356,58.2939,58.1482,58.2356,32487.0
2022-02-28 15:20:00,59.9,60.02,59.86,59.94,58370.0,58.2065,58.3231,58.1676,58.2453,58370.0
2022-02-28 15:25:00,59.94,60.01,59.87,59.88,30030.0,58.2453,58.3134,58.1773,58.187,30030.0
2022-02-28 15:30:00,59.88,59.88,59.74,59.76,37644.0,58.187,58.187,58.051,58.0704,37644.0
2022-02-28 15:35:00,59.75,59.75,59.62,59.7,33593.0,58.0607,58.0607,57.9344,58.0121,33593.0
2022-02-28 15:40:00,59.7,59.97,59.7,59.97,39219.0,58.0121,58.2745,58.0121,58.2745,39219.0
2022-02-28 15:45:00,59.98,60.18,59.98,60.09,54800.0,58.2842,58.4786,58.2842,58.3911,54800.0
2022-02-28 15:50:00,60.1,60.26,60.0,60.15,73634.0,58.4008,58.5563,58.3036,58.4494,73634.0
2022-02-28 15:55:00,60.16,60.22,60.04,60.11,224310.0,58.4591,58.5174,58.3425,58.4105,224310.0
2022-03-01 09:30:00,59.94,60.14,59.79,60.04,47396.0,58.2453,58.4397,58.0996,58.3425,47396.0
2022-03-01 09:35:00,60.05,60.37,60.04,60.24,37921.0,58.3522,58.6632,58.3425,58.5369,37921.0
2022-03-01 09:40:00,60.22,60.22,59.88,59.88,12770.0,58.5174,58.5174,58.187,58.187,12770.0
2022-03-01 09:45:00,59.94,60.05,59.66,60.05,28374.0,58.2453,58.3522,57.9733,58.3522,28374.0
2022-03-01 09:50:00,60.09,60.09,59.56,59.75,13369.0,58.3911,58.3911,57.8761,58.0607,13369.0
2022-03-01 09:55:00,59.73,59.74,59.54,59.59,13753.0,58.0413,58.051,57.8566,57.9052,13753.0
2022-03-01 10:00:00,59.67,59.95,59.3,59.38,16496.0,57.983,58.2551,57.6234,57.7012,16496.0
2022-03-01 10:05:00,59.38,59.57,59.28,59.36,14683.0,57.7012,57.8858,57.604,57.6817,14683.0
2022-03-01 10:10:00,59.33,59.37,59.18,59.19,14521.0,57.6526,57.6915,57.5068,57.5165,14521.0
2022-03-01 10:15:00,59.21,59.44,59.13,59.35,8686.0,57.536,57.7595,57.4582,57.672,8686.0
2022-03-01 10:20:00,59.35,59.55,59.29,59.36,8148.0,57.672,57.8664,57.6137,57.6817,8148.0
2022-03-01 10:25:00,59.39,59.46,59.17,59.31,9799.0,57.7109,57.7789,57.4971,57.6331,9799.0
2022-03-01 10:30:00,59.29,59.31,59.02,59.04,28413.0,57.6137,57.6331,57.3513,57.3708,28413.0
2022-03-01 10:35:00,59.06,59.09,58.9,59.0,22075.0,57.3902,57.4194,57.2347,57.3319,22075.0
2022-03-01 10:40:00,59.01,59.03,58.46,58.47,28313.0,57.3416,57.3611,56.8072,56.8169,28313.0
2022-03-01 10:45:00,58.5,58.65,58.43,58.65,8192.0,56.8461,56.9918,56.778,56.9918,8192.0
2022-03-01 10:50:00,58.64,58.75,58.55,58.71,14581.0,56.9821,57.089,56.8946,57.0501,14581.0
2022-03-01 10:55:00,58.7,58.73,58.52,58.6,16586.0,57.0404,57.0695,56.8655,56.9432,16586.0
2022-03-01 11:00:00,58.58,59.05,58.56,59.01,40261.0,56.9238,57.3805,56.9044,57.3416,40261.0
2022-03-01 11:05:00,58.93,58.96,58.83,58.87,7805.0,57.2639,57.293,57.1667,57.2056,7805.0
2022-03-01 11:10:00,58.87,58.99,58.85,58.97,11250.0,57.2056,57.3222,57.1862,57.3028,11250.0
2022-03-01 11:15:00,58.97,58.99,58.8,58.83,10772.0,57.3028,57.3222,57.1376,57.1667,10772.0
2022-03-01 11:20:00,58.82,58.97,58.81,58.84,17133.0,57.157,57.3028,57.1473,57.1764,17133.0
2022-03-01 11:25:00,58.85,59.01,58.78,58.97,71512.0,57.1862,57.3416,57.1181,57.3028,71512.0
2022-03-01 11:30:00,58.97,58.98,58.59,58.69,34435.0,57.3028,57.3125,56.9335,57.0307,34435.0
2022-03-01 11:35:00,58.72,58.83,58.62,58.73,40337.0,57.0598,57.1667,56.9627,57.0695,40337.0
2022-03-01 11:40:00,58.74,58.81,58.64,58.73,36240.0,57.0793,57.1473,56.9821,57.0695,36240.0
2022-03-01 11:45:00,58.72,58.75,58.51,58.64,17969.0,57.0598,57.089,56.8558,56.9821,17969.0
2022-03-01 11:50:00,58.65,58.81,58.64,58.74,39281.0,56.9918,57.1473,56.9821,57.0793,39281.0
2022-03-01 11:55:00,58.71,58.71,58.52,58.67,18329.0,57.0501,57.0501,56.8655,57.0112,18329.0
2022-03-01 12:00:00,58.62,58.62,58.29,58.32,43777.0,56.9627,56.9627,56.642,56.6711,43777.0
2022-03-01 12:05:00,58.33,58.4,58.14,58.21,27333.0,56.6809,56.7489,56.4962,56.5642,27333.0
2022-03-01 12:10:00,58.17,58.44,58.13,58.44,21289.0,56.5254,56.7877,56.4865,56.7877,21289.0
2022-03-01 12:15:00,58.37,58.59,58.32,58.5,12029.0,56.7197,56.9335,56.6711,56.8461,12029.0
2022-03-01 12:20:00,58.46,58.49,58.35,58.41,14003.0,56.8072,56.8363,56.7003,56.7586,14003.0
2022-03-01 12:25:00,58.42,58.45,58.31,58.44,13227.0,56.7683,56.7975,56.6614,56.7877,13227.0
2022-03-01 12:30:00,58.43,58.45,58.23,58.26,48429.0,56.778,56.7975,56.5837,56.6128,48429.0
2022-03-01 12:35:00,58.28,58.28,58.06,58.06,22271.0,56.6323,56.6323,56.4185,56.4185,22271.0
2022-03-01 12:40:00,58.05,58.27,58.05,58.24,22177.0,56.4088,56.6226,56.4088,56.5934,22177.0
2022-03-01 12:45:00,58.26,58.32,58.14,58.25,17104.0,56.6128,56.6711,56.4962,56.6031,17104.0
2022-03-01 12:50:00,58.28,58.3,58.1,58.19,19815.0,56.6323,56.6517,56.4574,56.5448,19815.0
2022-03-01 12:55:00,58.19,58.33,58.11,58.31,16387.0,56.5448,56.6809,56.4671,56.6614,16387.0
2022-03-01 13:00:00,58.26,58.35,58.24,58.32,23701.0,56.6128,56.7003,56.5934,56.6711,23701.0
2022-03-01 13:05:00,58.26,58.26,58.14,58.21,6735.0,56.6128,56.6128,56.4962,56.5642,6735.0
2022-03-01 13:10:00,58.22,58.23,58.07,58.08,10885.0,56.574,56.5837,56.4282,56.4379,10885.0
2022-03-01 13:15:00,58.1,58.1,58.03,58.06,12774.0,56.4574,56.4574,56.3893,56.4185,12774.0
2022-03-01 13:20:00,58.07,58.15,58.05,58.05,12536.0,56.4282,56.5059,56.4088,56.4088,12536.0
2022-03-01 13:25:00,58.02,58.04,57.9,57.96,36088.0,56.3796,56.3991,56.263,56.3213,36088.0
2022-03-01 13:30:00,57.98,58.01,57.8,57.84,16197.0,56.3408,56.3699,56.1658,56.2047,16197.0
2022-03-01 13:35:00,57.79,58.0,57.78,58.0,23041.0,56.1561,56.3602,56.1464,56.3602,23041.0
2022-03-01 13:40:00,57.98,58.02,57.88,57.92,16316.0,56.3408,56.3796,56.2436,56.2824,16316.0
2022-03-01 13:45:00,57.9,58.02,57.76,57.84,17196.0,56.263,56.3796,56.127,56.2047,17196.0
2022-03-01 13:50:00,57.86,58.0,57.83,58.0,10897.0,56.2241,56.3602,56.195,56.3602,10897.0
2022-03-01 13:55:00,57.98,58.1,57.93,58.01,9187.0,56.3408,56.4574,56.2922,56.3699,9187.0
2022-03-01 14:00:00,58.01,58.02,57.88,58.0,7816.0,56.3699,56.3796,56.2436,56.3602,7816.0
2022-03-01 14:05:00,57.97,58.1,57.97,58.02,4654.0,56.331,56.4574,56.331,56.3796,4654.0
2022-03-01 14:10:00,58.0,58.0,57.84,57.86,12380.0,56.3602,56.3602,56.2047,56.2241,12380.0
2022-03-01 14:15:00,57.9,58.12,57.85,58.11,12787.0,56.263,56.4768,56.2144,56.4671,12787.0
2022-03-01 14:20:00,58.15,58.37,58.13,58.35,8029.0,56.5059,56.7197,56.4865,56.7003,8029.0
2022-03-01 14:25:00,58.38,58.44,58.34,58.35,6616.0,56.7294,56.7877,56.6906,56.7003,6616.0
2022-03-01 14:30:00,58.35,58.37,58.3,58.33,10214.0,56.7003,56.7197,56.6517,56.6809,10214.0
2022-03-01 14:35:00,58.33,58.48,58.3,58.48,16106.0,56.6809,56.8266,56.6517,56.8266,16106.0
2022-03-01 14:40:00,58.46,58.51,58.42,58.43,12052.0,56.8072,56.8558,56.7683,56.778,12052.0
2022-03-01 14:45:00,58.42,58.42,58.2,58.23,11550.0,56.7683,56.7683,56.5545,56.5837,11550.0
2022-03-01 14:50:00,58.23,58.28,58.16,58.24,15986.0,56.5837,56.6323,56.5157,56.5934,15986.0
2022-03-01 14:55:00,58.25,58.34,58.2,58.23,28170.0,56.6031,56.6906,56.5545,56.5837,28170.0
2022-03-01 15:00:00,58.24,58.39,58.19,58.39,14840.0,56.5934,56.7392,56.5448,56.7392,14840.0
2022-03-01 15:05:00,58.41,58.54,58.39,58.4,15981.0,56.7586,56.8849,56.7392,56.7489,15981.0
2022-03-01 15:10:00,58.43,58.43,58.18,58.33,19212.0,56.778,56.778,56.5351,56.6809,19212.0
2022-03-01 15:15:00,58.31,58.32,58.09,58.12,24306.0,56.6614,56.6711,56.4476,56.4768,24306.0
2022-03-01 15:20:00,58.13,58.18,58.05,58.15,25458.0,56.4865,56.5351,56.4088,56.5059,25458.0
2022-03-01 15:25:00,58.15,58.15,58.0,58.02,22544.0,56.5059,56.5059,56.3602,56.3796,22544.0
2022-03-01 15:30:00,58.02,58.04,57.93,57.99,35067.0,56.3796,56.3991,56.2922,56.3505,35067.0
2022-03-01 15:35:00,57.99,58.01,57.86,57.86,34223.0,56.3505,56.3699,56.2241,56.2241,34223.0
2022-03-01 15:40:00,57.87,57.93,57.7,57.71,46726.0,56.2339,56.2922,56.0687,56.0784,46726.0
2022-03-01 15:45:00,57.72,57.75,57.56,57.57,56572.0,56.0881,56.1173,55.9326,55.9423,56572.0
2022-03-01 15:50:00,57.56,57.84,57.46,57.81,65410.0,55.9326,56.2047,55.8355,56.1756,65410.0
2022-03-01 15:55:00,57.8,57.87,57.65,57.73,192493.0,56.1658,56.2339,56.0201,56.0978,192493.0
2022-03-02 09:30:00,58.44,58.7,58.01,58.07,55793.0,56.7877,57.0404,56.3699,56.4282,55793.0
2022-03-02 09:35:00,58.17,58.3,58.03,58.15,21597.0,56.5254,56.6517,56.3893,56.5059,21597.0
2022-03-02 09:40:00,58.22,58.53,58.18,58.53,16638.0,56.574,56.8752,56.5351,56.8752,16638.0
2022-03-02 09:45:00,58.48,58.79,58.32,58.52,26261.0,56.8266,57.1279,56.6711,56.8655,26261.0
2022-03-02 09:50:00,58.47,58.53,58.25,58.41,16041.0,56.8169,56.8752,56.6031,56.7586,16041.0
2022-03-02 09:55:00,58.47,58.47,58.25,58.32,12536.0,56.8169,56.8169,56.6031,56.6711,12536.0
2022-03-02 10:00:00,58.34,58.47,58.17,58.47,17456.0,56.6906,56.8169,56.5254,56.8169,17456.0
2022-03-02 10:05:00,58.47,58.47,57.83,57.89,17028.0,56.8169,56.8169,56.195,56.2533,17028.0
2022-03-02 10:10:00,57.89,57.92,57.69,57.8,23030.0,56.2533,56.2824,56.059,56.1658,23030.0
2022-03-02 10:15:00,57.78,57.93,57.76,57.88,13864.0,56.1464,56.2922,56.127,56.2436,13864.0
2022-03-02 10:20:00,57.9,58.0,57.8,57.85,11888.0,56.263,56.3602,56.1658,56.2144,11888.0
2022-03-02 10:25:00,57.88,58.26,57.73,58.11,12861.0,56.2436,56.6128,56.0978,56.4671,12861.0
2022-03-02 10:30:00,58.12,58.23,57.94,58.1,13096.0,56.4768,56.5837,56.3019,56.4574,13096.0
2022-03-02 10:35:00,58.06,58.34,58.03,58.2,21743.0,56.4185,56.6906,56.3893,56.5545,21743.0
2022-03-02 10:40:00,58.22,58.26,58.13,58.19,16990.0,56.574,56.6128,56.4865,56.5448,16990.0
2022-03-02 10:45:00,58.23,58.26,58.09,58.23,20772.0,56.5837,56.6128,56.4476,56.5837,20772.0
2022-03-02 10:50:00,58.25,58.4,58.24,58.31,53983.0,56.6031,56.7489,56.5934,56.6614,53983.0
2022-03-02 10:55:00,58.25,58.43,58.25,58.38,10772.0,56.6031,56.778,56.6031,56.7294,10772.0
2022-03-02 11:00:00,58.35,58.72,58.24,58.72,18655.0,56.7003,57.0598,56.5934,57.0598,18655.0
2022-03-02 11:05:00,58.74,58.87,58.59,58.84,20681.0,57.0793,57.2056,56.9335,57.1764,20681.0
2022-03-02 11:10:00,58.85,58.87,58.79,58.82,10660.0,57.1862,57.2056,57.1279,57.157,10660.0
2022-03-02 11:15:00,58.86,58.87,58.75,58.83,12111.0,57.1959,57.2056,57.089,57.1667,12111.0
2022-03-02 11:20:00,58.82,58.86,58.73,58.83,15386.0,57.157,57.1959,57.0695,57.1667,15386.0
2022-03-02 11:25:00,58.83,58.99,58.8,58.92,20123.0,57.1667,57.3222,57.1376,57.2542,20123.0
2022-03-02 11:30:00,58.94,59.1,58.92,59.03,16323.0,57.2736,57.4291,57.2542,57.3611,16323.0
2022-03-02 11:35:00,58.98,59.03,58.89,59.0,16510.0,57.3125,57.3611,57.225,57.3319,16510.0
2022-03-02 11:40:00,58.99,59.05,58.85,58.91,31988.0,57.3222,57.3805,57.1862,57.2445,31988.0
2022-03-02 11:45:00,58.91,59.09,58.9,59.02,23678.0,57.2445,57.4194,57.2347,57.3513,23678.0
2022-03-02 11:50:00,59.03,59.09,58.96,59.05,20025.0,57.3611,57.4194,57.293,57.3805,20025.0
2022-03-02 11:55:00,59.04,59.2,59.02,59.18,19524.0,57.3708,57.5263,57.3513,57.5068,19524.0
2022-03-02 12:00:00,59.18,59.24,59.14,59.16,26412.0,57.5068,57.5651,57.468,57.4874,26412.0
2022-03-02 12:05:00,59.14,59.33,59.07,59.32,33517.0,57.468,57.6526,57.3999,57.6429,33517.0
2022-03-02 12:10:00,59.33,59.45,59.29,59.34,35865.0,57.6526,57.7692,57.6137,57.6623,35865.0
2022-03-02 12:15:00,59.35,59.46,59.35,59.46,22556.0,57.672,57.7789,57.672,57.7789,22556.0
2022-03-02 12:20:00,59.45,59.49,59.41,59.43,20594.0,57.7692,57.8081,57.7303,57.7498,20594.0
2022-03-02 12:25:00,59.42,59.44,59.28,59.4,17584.0,57.74,57.7595,57.604,57.7206,17584.0
2022-03-02 12:30:00,59.41,59.6,59.4,59.6,31046.0,57.7303,57.915,57.7206,57.915,31046.0
2022-03-02 12:35:00,59.61,59.61,59.48,59.57,21528.0,57.9247,57.9247,57.7983,57.8858,21528.0
2022-03-02 12:40:00,59.55,59.78,59.53,59.72,21825.0,57.8664,58.0899,57.8469,58.0316,21825.0
2022-03-02 12:45:00,59.72,59.76,59.66,59.71,20945.0,58.0316,58.0704,57.9733,58.0218,20945.0
2022-03-02 12:50:00,59.7,59.78,59.64,59.76,17574.0,58.0121,58.0899,57.9538,58.0704,17574.0
2022-03-02 12:55:00,59.74,59.82,59.71,59.8,14806.0,58.051,58.1287,58.0218,58.1093,14806.0
2022-03-02 13:00:00,59.81,59.99,59.81,59.94,26589.0,58.119,58.2939,58.119,58.2453,26589.0
2022-03-02 13:05:00,59.95,60.06,59.92,59.97,20910.0,58.2551,58.3619,58.2259,58.2745,20910.0
2022-03-02 13:10:00,59.97,60.04,59.92,59.97,16841.0,58.2745,58.3425,58.2259,58.2745,16841.0
2022-03-02 13:15:00,59.99,60.02,59.83,59.87,34765.0,58.2939,58.3231,58.1384,58.1773,34765.0
2022-03-02 13:20:00,59.86,59.88,59.79,59.82,17075.0,58.1676,58.187,58.0996,58.1287,17075.0
2022-03-02 13:25:00,59.78,60.0,59.78,59.89,21369.0,58.0899,58.3036,58.0899,58.1968,21369.0
2022-03-02 13:30:00,59.9,60.04,59.9,60.03,16647.0,58.2065,58.3425,58.2065,58.3328,16647.0
2022-03-02 13:35:00,60.0,60.14,60.0,60.12,16275.0,58.3036,58.4397,58.3036,58.4202,16275.0
2022-03-02 13:40:00,60.11,60.12,59.93,59.97,20973.0,58.4105,58.4202,58.2356,58.2745,20973.0
2022-03-02 13:45:00,59.97,59.98,59.81,59.83,11983.0,58.2745,58.2842,58.119,58.1384,11983.0
2022-03-02 13:50:00,59.83,60.03,59.83,60.03,15074.0,58.1384,58.3328,58.1384,58.3328,15074.0
2022-03-02 13:55:00,60.02,60.06,59.97,60.02,16580.0,58.3231,58.3619,58.2745,58.3231,16580.0
2022-03-02 14:00:00,60.02,60.18,59.99,60.16,18667.0,58.3231,58.4786,58.2939,58.4591,18667.0
2022-03-02 14:05:00,60.17,60.25,60.13,60.17,18887.0,58.4688,58.5466,58.43,58.4688,18887.0
2022-03-02 14:10:00,60.17,60.21,60.12,60.15,15194.0,58.4688,58.5077,58.4202,58.4494,15194.0
2022-03-02 14:15:00,60.15,60.19,60.12,60.19,12802.0,58.4494,58.4883,58.4202,58.4883,12802.0
2022-03-02 14:20:00,60.2,60.23,60.02,60.04,18335.0,58.498,58.5271,58.3231,58.3425,18335.0
2022-03-02 14:25:00,60.04,60.07,59.91,60.0,25703.0,58.3425,58.3717,58.2162,58.3036,25703.0
2022-03-02 14:30:00,60.03,60.12,59.98,60.1,15526.0,58.3328,58.4202,58.2842,58.4008,15526.0
2022-03-02 14:35:00,60.13,60.21,60.12,60.16,20075.0,58.43,58.5077,58.4202,58.4591,20075.0
2022-03-02 14:40:00,60.19,60.28,60.19,60.26,16313.0,58.4883,58.5757,58.4883,58.5563,16313.0
2022-03-02 14:45:00,60.26,60.28,60.18,60.27,19687.0,58.5563,58.5757,58.4786,58.566,19687.0
2022-03-02 14:50:00,60.27,60.34,60.09,60.11,21278.0,58.566,58.634,58.3911,58.4105,21278.0
2022-03-02 14:55:00,60.13,60.17,59.95,60.0,17575.0,58.43,58.4688,58.2551,58.3036,17575.0
2022-03-02 15:00:00,60.01,60.13,59.99,60.09,17430.0,58.3134,58.43,58.2939,58.3911,17430.0
2022-03-02 15:05:00,60.09,60.15,60.06,60.11,23203.0,58.3911,58.4494,58.3619,58.4105,23203.0
2022-03-02 15:10:00,60.1,60.16,60.03,60.06,22350.0,58.4008,58.4591,58.3328,58.3619,22350.0
2022-03-02 15:15:00,60.08,60.15,60.02,60.14,22918.0,58.3814,58.4494,58.3231,58.4397,22918.0
2022-03-02 15:20:00,60.12,60.23,60.07,60.21,20265.0,58.4202,58.5271,58.3717,58.5077,20265.0
2022-03-02 15:25:00,60.22,60.26,60.14,60.24,33595.0,58.5174,58.5563,58.4397,58.5369,33595.0
2022-03-02 15:30:00,60.25,60.32,60.19,60.29,28803.0,58.5466,58.6146,58.4883,58.5854,28803.0
2022-03-02 15:35:00,60.3,60.4,60.27,60.31,30940.0,58.5952,58.6923,58.566,58.6049,30940.0
2022-03-02 15:40:00,60.31,60.35,60.25,60.32,40239.0,58.6049,58.6437,58.5466,58.6146,40239.0
2022-03-02 15:45:00,60.33,60.36,60.21,60.28,48408.0,58.6243,58.6535,58.5077,58.5757,48408.0
2022-03-02 15:50:00,60.28,60.38,60.17,60.25,77068.0,58.5757,58.6729,58.4688,58.5466,77068.0
2022-03-02 15:55:00,60.2,60.2,60.04,60.13,153807.0,58.498,58.498,58.3425,58.43,153807.0
2022-03-03 09:30:00,60.13,60.42,59.98,60.03,38053.0,58.43,58.7118,58.2842,58.3328,38053.0
2022-03-03 09:35:00,60.0,60.01,59.42,59.62,30058.0,58.3036,58.3134,57.74,57.9344,30058.0
2022-03-03 09:40:00,59.65,59.86,59.18,59.4,31819.0,57.9635,58.1676,57.5068,57.7206,31819.0
2022-03-03 09:45:00,59.4,59.61,59.17,59.18,22434.0,57.7206,57.9247,57.4971,57.5068,22434.0
2022-03-03 09:50:00,59.21,59.27,59.0,59.11,24549.0,57.536,57.5943,57.3319,57.4388,24549.0
2022-03-03 09:55:00,59.08,59.31,59.07,59.3,45276.0,57.4097,57.6331,57.3999,57.6234,45276.0
2022-03-03 10:00:00,59.3,59.5,59.3,59.45,31793.0,57.6234,57.8178,57.6234,57.7692,31793.0
2022-03-03 10:05:00,59.39,59.4,58.95,59.05,22503.0,57.7109,57.7206,57.2833,57.3805,22503.0
2022-03-03 10:10:00,59.03,59.21,58.96,59.03,35635.0,57.3611,57.536,57.293,57.3611,35635.0
2022-03-03 10:15:00,59.04,59.06,58.93,58.95,22005.0,57.3708,57.3902,57.2639,57.2833,22005.0
2022-03-03 10:20:00,58.93,58.93,58.68,58.71,43273.0,57.2639,57.2639,57.021,57.0501,43273.0
2022-03-03 10:25:00,58.69,58.74,58.52,58.56,53327.0,57.0307,57.0793,56.8655,56.9044,53327.0
2022-03-03 10:30:00,58.56,58.57,58.38,58.38,42518.0,56.9044,56.9141,56.7294,56.7294,42518.0
2022-03-03 10:35:00,58.39,58.43,58.13,58.23,76639.0,56.7392,56.778,56.4865,56.5837,76639.0
2022-03-03 10:40:00,58.24,58.36,58.17,58.17,26592.0,56.5934,56.71,56.5254,56.5254,26592.0
2022-03-03 10:45:00,58.13,58.19,58.1,58.19,15295.0,56.4865,56.5448,56.4574,56.5448,15295.0
2022-03-03 10:50:00,58.18,58.3,58.12,58.13,35755.0,56.5351,56.6517,56.4768,56.4865,35755.0
2022-03-03 10:55:00,58.13,58.2,58.07,58.08,15373.0,56.4865,56.5545,56.4282,56.4379,15373.0
2022-03-03 11:00:00,58.09,58.17,58.03,58.04,14773.0,56.4476,56.5254,56.3893,56.3991,14773.0
2022-03-03 11:05:00,58.05,58.07,57.97,58.06,20669.0,56.4088,56.4282,56.331,56.4185,20669.0
2022-03-03 11:10:00,58.05,58.08,57.85,57.85,24075.0,56.4088,56.4379,56.2144,56.2144,24075.0
2022-03-03 11:15:00,57.83,57.92,57.77,57.9,25556.0,56.195,56.2824,56.1367,56.263,25556.0
2022-03-03 11:20:00,57.9,58.19,57.9,58.19,16068.0,56.263,56.5448,56.263,56.5448,16068.0
2022-03-03 11:25:00,58.15,58.21,58.08,58.17,27624.0,56.5059,56.5642,56.4379,56.5254,27624.0
2022-03-03 11:30:00,58.17,58.24,58.14,58.21,24617.0,56.5254,56.5934,56.4962,56.5642,24617.0
2022-03-03 11:35:00,58.2,58.21,58.07,58.13,19220.0,56.5545,56.5642,56.4282,56.4865,19220.0
2022-03-03 11:40:00,58.13,58.42,58.11,58.41,18138.0,56.4865,56.7683,56.4671,56.7586,18138.0
2022-03-03 11:45:00,58.41,58.48,58.35,58.35,24389.0,56.7586,56.8266,56.7003,56.7003,24389.0
2022-03-03 11:50:00,58.38,58.43,58.25,58.39,16004.0,56.7294,56.778,56.6031,56.7392,16004.0
2022-03-03 11:55:00,58.39,58.54,58.24,58.45,17289.0,56.7392,56.8849,56.5934,56.7975,17289.0
2022-03-03 12:00:00,58.4,58.53,58.35,58.49,15820.0,56.7489,56.8752,56.7003,56.8363,15820.0
2022-03-03 12:05:00,58.48,58.5,58.37,58.5,12681.0,56.8266,56.8461,56.7197,56.8461,12681.0
2022-03-03 12:10:00,58.48,58.62,58.47,58.59,21524.0,56.8266,56.9627,56.8169,56.9335,21524.0
2022-03-03 12:15:00,58.57,58.57,58.3,58.34,17232.0,56.9141,56.9141,56.6517,56.6906,17232.0
2022-03-03 12:20:00,58.35,58.35,58.19,58.19,20186.0,56.7003,56.7003,56.5448,56.5448,20186.0
2022-03-03 12:25:00,58.16,58.21,58.02,58.04,19496.0,56.5157,56.5642,56.3796,56.3991,19496.0
2022-03-03 12:30:00,58.05,58.53,57.94,58.47,38132.0,56.4088,56.8752,56.3019,56.8169,38132.0
2022-03-03 12:35:00,58.44,58.62,58.26,58.27,12248.0,56.7877,56.9627,56.6128,56.6226,12248.0
2022-03-03 12:40:00,58.27,58.3,58.1,58.22,15582.0,56.6226,56.6517,56.4574,56.574,15582.0
2022-03-03 12:45:00,58.19,58.3,58.11,58.28,31631.0,56.5448,56.6517,56.4671,56.6323,31631.0
2022-03-03 12:50:00,58.3,58.33,58.16,58.23,16467.0,56.6517,56.6809,56.5157,56.5837,16467.0
2022-03-03 12:55:00,58.25,58.44,58.19,58.37,18933.0,56.6031,56.7877,56.5448,56.7197,18933.0
2022-03-03 13:00:00,58.36,58.4,58.3,58.32,24665.0,56.71,56.7489,56.6517,56.6711,24665.0
2022-03-03 13:05:00,58.33,58.39,58.26,58.28,18621.0,56.6809,56.7392,56.6128,56.6323,18621.0
2022-03-03 13:10:00,58.25,58.38,58.23,58.35,14787.0,56.6031,56.7294,56.5837,56.7003,14787.0
2022-03-03 13:15:00,58.34,58.5,58.34,58.47,15347.0,56.6906,56.8461,56.6906,56.8169,15347.0
2022-03-03 13:20:00,58.47,58.47,58.38,58.46,11964.0,56.8169,56.8169,56.7294,56.8072,11964.0
2022-03-03 13:25:00,58.47,58.49,58.41,58.49,14216.0,56.8169,56.8363,56.7586,56.8363,14216.0
2022-03-03 13:30:00,58.49,58.51,58.23,58.31,16183.0,56.8363,56.8558,56.5837,56.6614,16183.0
2022-03-03 13:35:00,58.35,58.39,58.28,58.28,12187.0,56.7003,56.7392,56.6323,56.6323,12187.0
2022-03-03 13:40:00,58.28,58.33,58.22,58.27,11636.0,56.6323,56.6809,56.574,56.6226,11636.0
2022-03-03 13:45:00,58.27,58.36,58.21,58.33,15139.0,56.6226,56.71,56.5642,56.6809,15139.0
2022-03-03 13:50:00,58.32,58.36,58.29,58.3,8372.0,56.6711,56.71,56.642,56.6517,8372.0
2022-03-03 13:55:00,58.31,58.34,58.22,58.23,13193.0,56.6614,56.6906,56.574,56.5837,13193.0
2022-03-03 14:00:00,58.22,58.27,58.17,58.2,11772.0,56.574,56.6226,56.5254,56.5545,11772.0
2022-03-03 14:05:00,58.2,58.26,58.19,58.23,12453.0,56.5545,56.6128,56.5448,56.5837,12453.0
2022-03-03 14:10:00,58.24,58.43,58.19,58.43,15337.0,56.5934,56.778,56.5448,56.778,15337.0
2022-03-03 14:15:00,58.43,58.45,58.36,58.39,13392.0,56.778,56.7975,56.71,56.7392,13392.0
2022-03-03 14:20:00,58.39,58.41,58.15,58.15,10065.0,56.7392,56.7586,56.5059,56.5059,10065.0
2022-03-03 14:25:00,58.17,58.25,58.15,58.16,19021.0,56.5254,56.6031,56.5059,56.5157,19021.0
2022-03-03 14:30:00,58.15,58.15,58.06,58.13,15534.0,56.5059,56.5059,56.4185,56.4865,15534.0
2022-03-03 14:35:00,58.15,58.16,58.06,58.08,15426.0,56.5059,56.5157,56.4185,56.4379,15426.0
2022-03-03 14:40:00,58.1,58.15,58.02,58.05,22299.0,56.4574,56.5059,56.3796,56.4088,22299.0
2022-03-03 14:45:00,58.05,58.05,57.93,57.94,18402.0,56.4088,56.4088,56.2922,56.3019,18402.0
2022-03-03 14:50:00,57.94,57.99,57.86,57.93,17293.0,56.3019,56.3505,56.2241,56.2922,17293.0
2022-03-03 14:55:00,57.93,57.95,57.83,57.87,24145.0,56.2922,56.3116,56.195,56.2339,24145.0
2022-03-03 15:00:00,57.85,57.85,57.75,57.75,23621.0,56.2144,56.2144,56.1173,56.1173,23621.0
2022-03-03 15:05:00,57.76,57.82,57.7,57.73,21205.0,56.127,56.1853,56.0687,56.0978,21205.0
2022-03-03 15:10:00,57.72,57.74,57.63,57.69,24678.0,56.0881,56.1075,56.0006,56.059,24678.0
2022-03-03 15:15:00,57.68,57.86,57.63,57.79,21966.0,56.0492,56.2241,56.0006,56.1561,21966.0
2022-03-03 15:20:00,57.78,57.89,57.75,57.87,25382.0,56.1464,56.2533,56.1173,56.2339,25382.0
2022-03-03 15:25:00,57.88,57.96,57.8,57.95,24537.0,56.2436,56.3213,56.1658,56.3116,24537.0
2022-03-03 15:30:00,57.94,57.94,57.71,57.78,28169.0,56.3019,56.3019,56.0784,56.1464,28169.0
2022-03-03 15:35:00,57.78,57.81,57.63,57.79,59703.0,56.1464,56.1756,56.0006,56.1561,59703.0
2022-03-03 15:40:00,57.78,57.79,57.64,57.65,32375.0,56.1464,56.1561,56.0104,56.0201,32375.0
2022-03-03 15:45:00,57.62,57.63,57.52,57.58,49127.0,55.9909,56.0006,55.8938,55.9521,49127.0
2022-03-03 15:50:00,57.56,57.82,57.53,57.76,69773.0,55.9326,56.1853,55.9035,56.127,69773.0
2022-03-03 15:55:00,57.75,57.78,57.66,57.78,138657.0,56.1173,56.1464,56.0298,56.1464,138657.0
2022-03-04 09:30:00,56.97,57.37,56.97,57.22,59547.0,55.3593,55.748,55.3593,55.6022,59547.0
2022-03-04 09:35:00,57.23,57.55,57.19,57.22,19596.0,55.612,55.9229,55.5731,55.6022,19596.0
2022-03-04 09:40:00,57.16,57.18,56.76,56.86,13941.0,55.5439,55.5634,55.1552,55.2524,13941.0
2022-03-04 09:45:00,56.86,56.93,56.31,56.31,16555.0,55.2524,55.3204,54.718,54.718,16555.0
2022-03-04 09:50:00,56.3,56.67,56.24,56.6,24235.0,54.7083,55.0678,54.6499,54.9998,24235.0
2022-03-04 09:55:00,56.55,56.93,56.43,56.9,16183.0,54.9512,55.3204,54.8346,55.2913,16183.0
2022-03-04 10:00:00,56.97,57.02,56.69,56.78,14457.0,55.3593,55.4079,55.0872,55.1747,14457.0
2022-03-04 10:05:00,56.74,56.8,56.59,56.69,25486.0,55.1358,55.1941,54.9901,55.0872,25486.0
2022-03-04 10:10:00,56.66,56.69,56.31,56.32,22350.0,55.0581,55.0872,54.718,54.7277,22350.0
2022-03-04 10:15:00,56.33,56.56,56.3,56.36,29028.0,54.7374,54.9609,54.7083,54.7666,29028.0
2022-03-04 10:20:00,56.36,56.52,56.33,56.35,16200.0,54.7666,54.922,54.7374,54.7568,16200.0
2022-03-04 10:25:00,56.35,56.49,56.34,56.48,27651.0,54.7568,54.8929,54.7471,54.8832,27651.0
2022-03-04 10:30:00,56.49,56.49,56.29,56.39,17687.0,54.8929,54.8929,54.6985,54.7957,17687.0
2022-03-04 10:35:00,56.37,56.62,56.36,56.45,69636.0,54.7763,55.0192,54.7666,54.854,69636.0
2022-03-04 10:40:00,56.4,56.45,56.07,56.11,23534.0,54.8054,54.854,54.4848,54.5236,23534.0
2022-03-04 10:45:00,56.12,56.16,55.98,56.08,15968.0,54.5333,54.5722,54.3973,54.4945,15968.0
2022-03-04 10:50:00,56.08,56.16,56.01,56.06,16500.0,54.4945,54.5722,54.4264,54.475,16500.0
2022-03-04 10:55:00,56.04,56.04,55.91,55.95,10854.0,54.4556,54.4556,54.3293,54.3681,10854.0
2022-03-04 11:00:00,55.95,55.99,55.84,55.86,10558.0,54.3681,54.407,54.2613,54.2807,10558.0
2022-03-04 11:05:00,55.84,55.86,55.63,55.84,27057.0,54.2613,54.2807,54.0572,54.2613,27057.0
2022-03-04 11:10:00,55.81,55.82,55.66,55.76,18002.0,54.2321,54.2418,54.0863,54.1835,18002.0
2022-03-04 11:15:00,55.76,56.02,55.72,56.0,19042.0,54.1835,54.4362,54.1446,54.4167,19042.0
2022-03-04 11:20:00,56.01,56.01,55.83,55.93,12712.0,54.4264,54.4264,54.2515,54.3487,12712.0
2022-03-04 11:25:00,55.93,56.12,55.9,56.03,34192.0,54.3487,54.5333,54.3196,54.4459,34192.0
2022-03-04 11:30:00,56.01,56.04,55.82,55.84,23419.0,54.4264,54.4556,54.2418,54.2613,23419.0
2022-03-04 11:35:00,55.77,56.0,55.63,56.0,16943.0,54.1932,54.4167,54.0572,54.4167,16943.0
2022-03-04 11:40:00,56.02,56.05,55.93,55.94,20047.0,54.4362,54.4653,54.3487,54.3584,20047.0
2022-03-04 11:45:00,55.96,55.97,55.77,55.8,24171.0,54.3779,54.3876,54.1932,54.2224,24171.0
2022-03-04 11:50:00,55.82,55.84,55.57,55.65,37930.0,54.2418,54.2613,53.9989,54.0766,37930.0
2022-03-04 11:55:00,55.63,55.64,55.54,55.58,10025.0,54.0572,54.0669,53.9697,54.0086,10025.0
2022-03-04 12:00:00,55.58,55.63,55.51,55.62,15996.0,54.0086,54.0572,53.9406,54.0475,15996.0
2022-03-04 12:05:00,55.62,55.72,55.58,55.68,8961.0,54.0475,54.1446,54.0086,54.1058,8961.0
2022-03-04 12:10:00,55.69,55.97,55.68,55.95,11915.0,54.1155,54.3876,54.1058,54.3681,11915.0
2022-03-04 12:15:00,55.93,56.1,55.93,56.05,18073.0,54.3487,54.5139,54.3487,54.4653,18073.0
2022-03-04 12:20:00,56.05,56.21,56.03,56.11,44649.0,54.4653,54.6208,54.4459,54.5236,44649.0
2022-03-04 12:25:00,56.08,56.13,55.96,56.1,12843.0,54.4945,54.5431,54.3779,54.5139,12843.0
2022-03-04 12:30:00,56.07,56.09,55.94,55.96,9874.0,54.4848,54.5042,54.3584,54.3779,9874.0
2022-03-04 12:35:00,55.97,56.05,55.93,56.01,8203.0,54.3876,54.4653,54.3487,54.4264,8203.0
2022-03-04 12:40:00,56.03,56.03,55.85,55.88,7840.0,54.4459,54.4459,54.271,54.3001,7840.0
2022-03-04 12:45:00,55.84,55.99,55.82,55.98,13622.0,54.2613,54.407,54.2418,54.3973,13622.0
2022-03-04 12:50:00,55.99,56.13,55.95,56.04,13806.0,54.407,54.5431,54.3681,54.4556,13806.0
2022-03-04 12:55:00,56.04,56.14,56.04,56.07,6898.0,54.4556,54.5528,54.4556,54.4848,6898.0
2022-03-04 13:00:00,56.07,56.2,56.07,56.2,16744.0,54.4848,54.6111,54.4848,54.6111,16744.0
2022-03-04 13:05:00,56.21,56.22,56.16,56.16,14377.0,54.6208,54.6305,54.5722,54.5722,14377.0
2022-03-04 13:10:00,56.16,56.18,56.1,56.13,12417.0,54.5722,54.5916,54.5139,54.5431,12417.0
2022-03-04 13:15:00,56.1,56.15,55.92,56.0,25699.0,54.5139,54.5625,54.339,54.4167,25699.0
2022-03-04 13:20:00,56.01,56.06,55.93,55.96,13135.0,54.4264,54.475,54.3487,54.3779,13135.0
2022-03-04 13:25:00,55.92,56.01,55.88,55.96,10918.0,54.339,54.4264,54.3001,54.3779,10918.0
2022-03-04 13:30:00,55.95,56.05,55.95,56.02,9611.0,54.3681,54.4653,54.3681,54.4362,9611.0
2022-03-04 13:35:00,56.03,56.12,55.95,56.11,10376.0,54.4459,54.5333,54.3681,54.5236,10376.0
2022-03-04 13:40:00,56.1,56.1,55.86,55.9,25415.0,54.5139,54.5139,54.2807,54.3196,25415.0
2022-03-04 13:45:00,55.89,55.91,55.85,55.9,11918.0,54.3098,54.3293,54.271,54.3196,11918.0
2022-03-04 13:50:00,55.9,55.99,55.88,55.96,12111.0,54.3196,54.407,54.3001,54.3779,12111.0
2022-03-04 13:55:00,55.98,56.01,55.85,55.88,14073.0,54.3973,54.4264,54.271,54.3001,14073.0
2022-03-04 14:00:00,55.94,55.96,55.78,55.86,19801.0,54.3584,54.3779,54.203,54.2807,19801.0
2022-03-04 14:05:00,55.85,55.89,55.63,55.73,38172.0,54.271,54.3098,54.0572,54.1544,38172.0
2022-03-04 14:10:00,55.75,55.75,55.63,55.65,11335.0,54.1738,54.1738,54.0572,54.0766,11335.0
2022-03-04 14:15:00,55.67,55.72,55.62,55.69,13935.0,54.0961,54.1446,54.0475,54.1155,13935.0
2022-03-04 14:20:00,55.71,55.92,55.69,55.88,26772.0,54.1349,54.339,54.1155,54.3001,26772.0
2022-03-04 14:25:00,55.86,55.95,55.8,55.89,14412.0,54.2807,54.3681,54.2224,54.3098,14412.0
2022-03-04 14:30:00,55.87,55.93,55.76,55.81,21606.0,54.2904,54.3487,54.1835,54.2321,21606.0
2022-03-04 14:35:00,55.81,55.85,55.71,55.78,28512.0,54.2321,54.271,54.1349,54.203,28512.0
2022-03-04 14:40:00,55.78,55.78,55.55,55.58,12254.0,54.203,54.203,53.9795,54.0086,12254.0
2022-03-04 14:45:00,55.56,55.63,55.43,55.46,21282.0,53.9892,54.0572,53.8628,53.892,21282.0
2022-03-04 14:50:00,55.48,55.57,55.36,55.36,25619.0,53.9114,53.9989,53.7948,53.7948,25619.0
2022-03-04 14:55:00,55.39,55.45,55.27,55.27,40942.0,53.824,53.8823,53.7074,53.7074,40942.0
2022-03-04 15:00:00,55.29,55.44,55.25,55.37,22096.0,53.7268,53.8726,53.6879,53.8045,22096.0
2022-03-04 15:05:00,55.37,55.5,55.37,55.41,24958.0,53.8045,53.9309,53.8045,53.8434,24958.0
2022-03-04 15:10:00,55.42,55.48,55.31,55.34,27108.0,53.8531,53.9114,53.7462,53.7754,27108.0
2022-03-04 15:15:00,55.35,55.47,55.33,55.34,28713.0,53.7851,53.9017,53.7657,53.7754,28713.0
2022-03-04 15:20:00,55.35,55.4,55.28,55.36,25957.0,53.7851,53.8337,53.7171,53.7948,25957.0
2022-03-04 15:25:00,55.36,55.61,55.35,55.52,28369.0,53.7948,54.0378,53.7851,53.9503,28369.0
2022-03-04 15:30:00,55.49,55.59,55.47,55.56,26961.0,53.9212,54.0183,53.9017,53.9892,26961.0
2022-03-04 15:35:00,55.55,55.62,55.39,55.45,40433.0,53.9795,54.0475,53.824,53.8823,40433.0
2022-03-04 15:40:00,55.47,55.6,55.39,55.55,41333.0,53.9017,54.028,53.824,53.9795,41333.0
2022-03-04 15:45:00,55.54,55.77,55.54,55.64,88176.0,53.9697,54.1932,53.9697,54.0669,88176.0
2022-03-04 15:50:00,55.67,55.84,55.64,55.77,111687.0,54.0961,54.2613,54.0669,54.1932,111687.0
2022-03-04 15:55:00,55.76,55.94,55.76,55.89,288598.0,54.1835,54.3584,54.1835,54.3098,288598.0
2022-03-07 09:30:00,55.3,55.75,55.21,55.28,91833.0,53.7365,54.1738,53.6491,53.7171,91833.0
2022-03-07 09:35:00,55.27,55.29,54.82,55.04,61935.0,53.7074,53.7268,53.2701,53.4839,61935.0
2022-03-07 09:40:00,55.01,55.13,54.48,54.65,81497.0,53.4547,53.5713,52.9397,53.1049,81497.0
2022-03-07 09:45:00,54.57,54.68,54.0,54.05,39016.0,53.0272,53.1341,52.4733,52.5219,39016.0
2022-03-07 09:50:00,54.05,54.41,54.02,54.41,38339.0,52.5219,52.8717,52.4927,52.8717,38339.0
2022-03-07 09:55:00,54.38,54.62,54.18,54.28,53614.0,52.8425,53.0757,52.6482,52.7454,53614.0
2022-03-07 10:00:00,54.28,54.59,54.21,54.59,47806.0,52.7454,53.0466,52.6773,53.0466,47806.0
2022-03-07 10:05:00,54.6,54.6,54.19,54.35,45570.0,53.0563,53.0563,52.6579,52.8134,45570.0
2022-03-07 10:10:00,54.32,54.39,54.15,54.19,78443.0,52.7842,52.8523,52.619,52.6579,78443.0
2022-03-07 10:15:00,54.2,54.33,54.15,54.22,39460.0,52.6676,52.7939,52.619,52.6871,39460.0
2022-03-07 10:20:00,54.23,54.35,54.04,54.04,66479.0,52.6968,52.8134,52.5121,52.5121,66479.0
2022-03-07 10:25:00,54.02,54.09,53.9,53.96,86074.0,52.4927,52.5607,52.3761,52.4344,86074.0
2022-03-07 10:30:00,53.93,54.1,53.93,54.02,28976.0,52.4053,52.5705,52.4053,52.4927,28976.0
2022-03-07 10:35:00,54.01,54.02,53.53,53.58,61129.0,52.483,52.4927,52.0166,52.0652,61129.0
2022-03-07 10:40:00,53.57,53.74,53.3,53.38,43046.0,52.0554,52.2206,51.7931,51.8708,43046.0
2022-03-07 10:45:00,53.35,53.46,53.19,53.26,54678.0,51.8417,51.9485,51.6862,51.7542,54678.0
2022-03-07 10:50:00,53.24,53.39,53.1,53.11,44837.0,51.7348,51.8805,51.5987,51.6084,44837.0
2022-03-07 10:55:00,53.1,53.48,53.07,53.37,51480.0,51.5987,51.968,51.5696,51.8611,51480.0
2022-03-07 11:00:00,53.36,53.55,53.33,53.5,44393.0,51.8514,52.036,51.8222,51.9874,44393.0
2022-03-07 11:05:00,53.47,53.66,53.42,53.46,37695.0,51.9583,52.1429,51.9097,51.9485,37695.0
2022-03-07 11:10:00,53.46,53.58,53.34,53.37,36397.0,51.9485,52.0652,51.8319,51.8611,36397.0
2022-03-07 11:15:00,53.39,53.59,53.37,53.49,42088.0,51.8805,52.0749,51.8611,51.9777,42088.0
2022-03-07 11:20:00,53.47,53.53,53.42,53.44,60457.0,51.9583,52.0166,51.9097,51.9291,60457.0
2022-03-07 11:25:00,53.42,53.46,53.27,53.35,50788.0,51.9097,51.9485,51.7639,51.8417,50788.0
2022-03-07 11:30:00,53.33,53.37,53.13,53.13,40942.0,51.8222,51.8611,51.6279,51.6279,40942.0
2022-03-07 11:35:00,53.13,53.15,52.97,52.98,39514.0,51.6279,51.6473,51.4724,51.4821,39514.0
2022-03-07 11:40:00,52.97,52.97,52.73,52.73,58914.0,51.4724,51.4724,51.2392,51.2392,58914.0
2022-03-07 11:45:00,52.73,52.86,52.61,52.64,84432.0,51.2392,51.3655,51.1226,51.1517,84432.0
2022-03-07 11:50:00,52.63,52.64,52.42,52.42,51351.0,51.142,51.1517,50.9379,50.9379,51351.0
2022-03-07 11:55:00,52.38,52.4,52.3,52.32,62280.0,50.8991,50.9185,50.8213,50.8408,62280.0
2022-03-07 12:00:00,52.33,52.42,52.21,52.35,45964.0,50.8505,50.9379,50.7339,50.8699,45964.0
2022-03-07 12:05:00,52.34,52.41,52.22,52.29,34787.0,50.8602,50.9282,50.7436,50.8116,34787.0
2022-03-07 12:10:00,52.32,52.43,52.11,52.13,52183.0,50.8408,50.9477,50.6367,50.6561,52183.0
2022-03-07 12:15:00,52.13,52.23,51.9,51.93,65287.0,50.6561,50.7533,50.4327,50.4618,65287.0
2022-03-07 12:20:00,51.94,52.01,51.88,51.89,50509.0,50.4715,50.5395,50.4132,50.4229,50509.0
2022-03-07 12:25:00,51.9,51.97,51.74,51.86,66994.0,50.4327,50.5007,50.2772,50.3938,66994.0
2022-03-07 12:30:00,51.87,51.96,51.72,51.86,45449.0,50.4035,50.491,50.2577,50.3938,45449.0
2022-03-07 12:35:00,51.87,51.96,51.79,51.83,39133.0,50.4035,50.491,50.3258,50.3646,39133.0
2022-03-07 12:40:00,51.84,52.11,51.84,52.02,43243.0,50.3743,50.6367,50.3743,50.5493,43243.0
2022-03-07 12:45:00,52.01,52.24,51.96,52.2,54453.0,50.5395,50.763,50.491,50.7242,54453.0
2022-03-07 12:50:00,52.14,52.35,52.11,52.17,42044.0,50.6659,50.8699,50.6367,50.695,42044.0
2022-03-07 12:55:00,52.16,52.24,52.06,52.13,33996.0,50.6853,50.763,50.5881,50.6561,33996.0
2022-03-07 13:00:00,52.11,52.44,52.1,52.33,34160.0,50.6367,50.9574,50.627,50.8505,34160.0
2022-03-07 13:05:00,52.33,52.42,52.23,52.37,30313.0,50.8505,50.9379,50.7533,50.8894,30313.0
2022-03-07 13:10:00,52.37,52.41,52.27,52.34,42809.0,50.8894,50.9282,50.7922,50.8602,42809.0
2022-03-07 13:15:00,52.35,52.36,52.21,52.24,46251.0,50.8699,50.8796,50.7339,50.763,46251.0
2022-03-07 13:20:00,52.22,52.26,52.1,52.19,29777.0,50.7436,50.7825,50.627,50.7145,29777.0
2022-03-07 13:25:00,52.2,52.29,52.12,52.17,44397.0,50.7242,50.8116,50.6464,50.695,44397.0
2022-03-07 13:30:00,52.16,52.32,52.11,52.11,25280.0,50.6853,50.8408,50.6367,50.6367,25280.0
2022-03-07 13:35:00,52.1,52.21,51.96,52.21,37461.0,50.627,50.7339,50.491,50.7339,37461.0
2022-03-07 13:40:00,52.15,52.21,51.86,51.88,87779.0,50.6756,50.7339,50.3938,50.4132,87779.0
2022-03-07 13:45:00,51.89,52.01,51.78,51.8,39781.0,50.4229,50.5395,50.316,50.3355,39781.0
2022-03-07 13:50:00,51.8,51.98,51.8,51.84,132297.0,50.3355,50.5104,50.3355,50.3743,132297.0
2022-03-07 13:55:00,51.82,51.84,51.61,51.67,30517.0,50.3549,50.3743,50.1508,50.2092,30517.0
2022-03-07 14:00:00,51.67,51.84,51.49,51.5,63504.0,50.2092,50.3743,50.0342,50.044,63504.0
2022-03-07 14:05:00,51.51,51.7,51.43,51.62,43333.0,50.0537,50.2383,49.9759,50.1606,43333.0
2022-03-07 14:10:00,51.63,51.72,51.58,51.71,63781.0,50.1703,50.2577,50.1217,50.248,63781.0
2022-03-07 14:15:00,51.74,51.81,51.66,51.77,40105.0,50.2772,50.3452,50.1994,50.3063,40105.0
2022-03-07 14:20:00,51.77,51.78,51.48,51.49,34062.0,50.3063,50.316,50.0245,50.0342,34062.0
2022-03-07 14:25:00,51.48,51.58,51.48,51.53,29510.0,50.0245,50.1217,50.0245,50.0731,29510.0
2022-03-07 14:30:00,51.52,51.64,51.43,51.46,53838.0,50.0634,50.18,49.9759,50.0051,53838.0
2022-03-07 14:35:00,51.46,51.59,51.45,51.57,53635.0,50.0051,50.1314,49.9954,50.112,53635.0
2022-03-07 14:40:00,51.58,51.6,51.41,51.43,133757.0,50.1217,50.1411,49.9565,49.9759,133757.0
2022-03-07 14:45:00,51.43,51.43,51.34,51.38,79738.0,49.9759,49.9759,49.8885,49.9274,79738.0
2022-03-07 14:50:00,51.37,51.43,51.2,51.21,79921.0,49.9176,49.9759,49.7524,49.7622,79921.0
2022-03-07 14:55:00,51.22,51.38,51.21,51.24,54866.0,49.7719,49.9274,49.7622,49.7913,54866.0
2022-03-07 15:00:00,51.25,51.29,51.18,51.19,57375.0,49.801,49.8399,49.733,49.7427,57375.0
2022-03-07 15:05:00,51.18,51.3,51.14,51.28,48317.0,49.733,49.8496,49.6941,49.8302,48317.0
2022-03-07 15:10:00,51.28,51.37,51.17,51.34,94660.0,49.8302,49.9176,49.7233,49.8885,94660.0
2022-03-07 15:15:00,51.33,51.44,51.29,51.36,73521.0,49.8788,49.9857,49.8399,49.9079,73521.0
2022-03-07 15:20:00,51.35,51.6,51.35,51.54,86711.0,49.8982,50.1411,49.8982,50.0828,86711.0
2022-03-07 15:25:00,51.55,51.71,51.51,51.65,73416.0,50.0925,50.248,50.0537,50.1897,73416.0
2022-03-07 15:30:00,51.66,51.67,51.49,51.49,97590.0,50.1994,50.2092,50.0342,50.0342,97590.0
2022-03-07 15:35:00,51.5,51.5,51.35,51.39,94292.0,50.044,50.044,49.8982,49.9371,94292.0
2022-03-07 15:40:00,51.37,51.52,51.35,51.48,112586.0,49.9176,50.0634,49.8982,50.0245,112586.0
2022-03-07 15:45:00,51.47,51.47,51.24,51.24,114250.0,50.0148,50.0148,49.7913,49.7913,114250.0
2022-03-07 15:50:00,51.24,51.38,51.21,51.28,237041.0,49.7913,49.9274,49.7622,49.8302,237041.0
2022-03-07 15:55:00,51.28,51.36,51.1,51.15,478432.0,49.8302,49.9079,49.6553,49.7039,478432.0
2022-03-08 09:30:00,52.02,52.18,51.11,51.26,142721.0,50.5493,50.7047,49.665,49.8107,142721.0
2022-03-08 09:35:00,51.22,51.82,51.1,51.32,56210.0,49.7719,50.3549,49.6553,49.869,56210.0
2022-03-08 09:40:00,51.3,51.66,51.14,51.48,96189.0,49.8496,50.1994,49.6941,50.0245,96189.0
2022-03-08 09:45:00,51.5,51.7,51.27,51.52,104461.0,50.044,50.2383,49.8205,50.0634,104461.0
2022-03-08 09:50:00,51.51,51.73,51.26,51.68,165286.0,50.0537,50.2675,49.8107,50.2189,165286.0
2022-03-08 09:55:00,51.67,51.76,51.39,51.75,194932.0,50.2092,50.2966,49.9371,50.2869,194932.0
2022-03-08 10:00:00,51.66,51.96,51.48,51.78,222378.0,50.1994,50.491,50.0245,50.316,222378.0
2022-03-08 10:05:00,51.76,51.77,51.47,51.61,234535.0,50.2966,50.3063,50.0148,50.1508,234535.0
2022-03-08 10:10:00,51.58,51.84,51.58,51.82,126369.0,50.1217,50.3743,50.1217,50.3549,126369.0
2022-03-08 10:15:00,51.82,52.47,51.81,52.46,66568.0,50.3549,50.9865,50.3452,50.9768,66568.0
2022-03-08 10:20:00,52.47,52.59,52.42,52.42,37625.0,50.9865,51.1031,50.9379,50.9379,37625.0
2022-03-08 10:25:00,52.29,52.37,51.85,51.85,61281.0,50.8116,50.8894,50.3841,50.3841,61281.0
2022-03-08 10:30:00,51.88,52.05,51.35,51.38,64685.0,50.4132,50.5784,49.8982,49.9274,64685.0
2022-03-08 10:35:00,51.39,51.6,51.28,51.4,46834.0,49.9371,50.1411,49.8302,49.9468,46834.0
2022-03-08 10:40:00,51.43,51.54,51.25,51.41,84191.0,49.9759,50.0828,49.801,49.9565,84191.0
2022-03-08 10:45:00,51.4,51.82,51.4,51.77,30739.0,49.9468,50.3549,49.9468,50.3063,30739.0
2022-03-08 10:50:00,51.76,51.92,51.51,51.92,38355.0,50.2966,50.4521,50.0537,50.4521,38355.0
2022-03-08 10:55:00,51.94,52.11,51.83,51.95,18794.0,50.4715,50.6367,50.3646,50.4812,18794.0
2022-03-08 11:00:00,51.94,52.01,51.87,51.91,28029.0,50.4715,50.5395,50.4035,50.4424,28029.0
2022-03-08 11:05:00,51.92,51.93,51.67,51.79,20802.0,50.4521,50.4618,50.2092,50.3258,20802.0
2022-03-08 11:10:00,51.81,52.0,51.79,51.92,23792.0,50.3452,50.5298,50.3258,50.4521,23792.0
2022-03-08 11:15:00,51.95,52.04,51.83,51.97,27652.0,50.4812,50.5687,50.3646,50.5007,27652.0
2022-03-08 11:20:00,52.01,52.02,51.77,51.81,21309.0,50.5395,50.5493,50.3063,50.3452,21309.0
2022-03-08 11:25:00,51.82,51.89,51.68,51.78,26790.0,50.3549,50.4229,50.2189,50.316,26790.0
2022-03-08 11:30:00,51.77,51.81,51.4,51.47,25773.0,50.3063,50.3452,49.9468,50.0148,25773.0
2022-03-08 11:35:00,51.47,51.55,51.44,51.52,17483.0,50.0148,50.0925,49.9857,50.0634,17483.0
2022-03-08 11:40:00,51.54,51.68,51.47,51.59,16046.0,50.0828,50.2189,50.0148,50.1314,16046.0
2022-03-08 11:45:00,51.62,51.9,51.61,51.89,11204.0,50.1606,50.4327,50.1508,50.4229,11204.0
2022-03-08 11:50:00,51.89,51.95,51.8,51.93,25148.0,50.4229,50.4812,50.3355,50.4618,25148.0
2022-03-08 11:55:00,51.91,52.12,51.89,52.07,28583.0,50.4424,50.6464,50.4229,50.5978,28583.0
2022-03-08 12:00:00,52.09,52.44,51.99,52.38,9403.0,50.6173,50.9574,50.5201,50.8991,9403.0
2022-03-08 12:05:00,52.43,52.68,52.39,52.46,12173.0,50.9477,51.1906,50.9088,50.9768,12173.0
2022-03-08 12:10:00,52.5,53.02,52.47,53.02,22779.0,51.0157,51.521,50.9865,51.521,22779.0
2022-03-08 12:15:00,53.07,53.33,53.0,53.29,43515.0,51.5696,51.8222,51.5016,51.7834,43515.0
2022-03-08 12:20:00,53.3,53.34,53.0,53.03,29814.0,51.7931,51.8319,51.5016,51.5307,29814.0
2022-03-08 12:25:00,52.92,53.02,52.74,52.9,46686.0,51.4238,51.521,51.2489,51.4044,46686.0
2022-03-08 12:30:00,52.92,52.94,52.67,52.81,88423.0,51.4238,51.4432,51.1809,51.3169,88423.0
2022-03-08 12:35:00,52.78,52.97,52.67,52.93,49621.0,51.2878,51.4724,51.1809,51.4335,49621.0
2022-03-08 12:40:00,52.91,53.03,52.79,52.97,34720.0,51.4141,51.5307,51.2975,51.4724,34720.0
2022-03-08 12:45:00,52.94,52.96,52.76,52.79,34029.0,51.4432,51.4627,51.2683,51.2975,34029.0
2022-03-08 12:50:00,52.75,52.87,52.54,52.84,33540.0,51.2586,51.3752,51.0546,51.3461,33540.0
2022-03-08 12:55:00,52.83,52.86,52.74,52.77,42043.0,51.3364,51.3655,51.2489,51.2781,42043.0
2022-03-08 13:00:00,52.78,53.0,52.77,52.99,49698.0,51.2878,51.5016,51.2781,51.4918,49698.0
2022-03-08 13:05:00,52.99,53.27,52.91,53.27,74516.0,51.4918,51.7639,51.4141,51.7639,74516.0
2022-03-08 13:10:00,53.27,53.47,53.2,53.34,31251.0,51.7639,51.9583,51.6959,51.8319,31251.0
2022-03-08 13:15:00,53.33,53.4,53.15,53.24,20871.0,51.8222,51.8902,51.6473,51.7348,20871.0
2022-03-08 13:20:00,53.27,53.28,52.96,52.97,19538.0,51.7639,51.7736,51.4627,51.4724,19538.0
2022-03-08 13:25:00,52.95,52.96,52.55,52.55,16594.0,51.453,51.4627,51.0643,51.0643,16594.0
2022-03-08 13:30:00,52.57,52.57,52.21,52.35,25963.0,51.0837,51.0837,50.7339,50.8699,25963.0
2022-03-08 13:35:00,52.38,52.41,52.27,52.34,17879.0,50.8991,50.9282,50.7922,50.8602,17879.0
2022-03-08 13:40:00,52.38,52.44,52.27,52.42,28966.0,50.8991,50.9574,50.7922,50.9379,28966.0
2022-03-08 13:45:00,52.41,52.54,52.26,52.36,24119.0,50.9282,51.0546,50.7825,50.8796,24119.0
2022-03-08 13:50:00,52.33,52.4,52.15,52.18,33527.0,50.8505,50.9185,50.6756,50.7047,33527.0
2022-03-08 13:55:00,52.17,52.17,51.92,52.01,19710.0,50.695,50.695,50.4521,50.5395,19710.0
2022-03-08 14:00:00,51.98,52.02,51.79,51.97,50183.0,50.5104,50.5493,50.3258,50.5007,50183.0
2022-03-08 14:05:00,51.94,52.24,51.92,52.13,33555.0,50.4715,50.763,50.4521,50.6561,33555.0
2022-03-08 14:10:00,52.09,52.15,51.95,52.1,12403.0,50.6173,50.6756,50.4812,50.627,12403.0
2022-03-08 14:15:00,52.09,52.11,51.92,52.08,21170.0,50.6173,50.6367,50.4521,50.6076,21170.0
2022-03-08 14:20:00,52.04,52.22,51.81,52.21,32797.0,50.5687,50.7436,50.3452,50.7339,32797.0
2022-03-08 14:25:00,52.21,52.41,52.18,52.33,25355.0,50.7339,50.9282,50.7047,50.8505,25355.0
2022-03-08 14:30:00,52.31,52.43,52.16,52.22,23885.0,50.8311,50.9477,50.6853,50.7436,23885.0
2022-03-08 14:35:00,52.24,52.4,52.18,52.35,20343.0,50.763,50.9185,50.7047,50.8699,20343.0
2022-03-08 14:40:00,52.37,52.37,52.2,52.36,10523.0,50.8894,50.8894,50.7242,50.8796,10523.0
2022-03-08 14:45:00,52.38,52.6,52.38,52.6,46972.0,50.8991,51.1129,50.8991,51.1129,46972.0
2022-03-08 14:50:00,52.6,52.66,52.51,52.51,9702.0,51.1129,51.1712,51.0254,51.0254,9702.0
2022-03-08 14:55:00,52.51,52.63,52.49,52.62,30187.0,51.0254,51.142,51.006,51.1323,30187.0
2022-03-08 15:00:00,52.62,52.94,52.59,52.94,12038.0,51.1323,51.4432,51.1031,51.4432,12038.0
2022-03-08 15:05:00,52.92,52.98,52.82,52.83,17627.0,51.4238,51.4821,51.3266,51.3364,17627.0
2022-03-08 15:10:00,52.86,52.89,52.57,52.69,36459.0,51.3655,51.3947,51.0837,51.2003,36459.0
2022-03-08 15:15:00,52.7,52.82,52.6,52.82,26280.0,51.21,51.3266,51.1129,51.3266,26280.0
2022-03-08 15:20:00,52.82,52.84,52.67,52.78,24337.0,51.3266,51.3461,51.1809,51.2878,24337.0
2022-03-08 15:25:00,52.82,52.82,52.45,52.47,60681.0,51.3266,51.3266,50.9671,50.9865,60681.0
2022-03-08 15:30:00,52.46,52.48,52.24,52.36,26437.0,50.9768,50.9963,50.763,50.8796,26437.0
2022-03-08 15:35:00,52.34,52.57,52.34,52.56,38959.0,50.8602,51.0837,50.8602,51.074,38959.0
2022-03-08 15:40:00,52.61,52.7,52.45,52.47,54805.0,51.1226,51.21,50.9671,50.9865,54805.0
2022-03-08 15:45:00,52.48,52.6,52.39,52.49,62484.0,50.9963,51.1129,50.9088,51.006,62484.0
2022-03-08 15:50:00,52.49,52.77,52.44,52.47,147212.0,51.006,51.2781,50.9574,50.9865,147212.0
2022-03-08 15:55:00,52.45,52.49,52.13,52.27,360108.0,50.9671,51.006,50.6561,50.7922,360108.0
2022-03-09 09:30:00,54.41,54.7,54.41,54.48,68172.0,52.8717,53.1535,52.8717,52.9397,68172.0
2022-03-09 09:35:00,54.49,54.49,53.87,53.88,117654.0,52.9494,52.9494,52.347,52.3567,117654.0
2022-03-09 09:40:00,53.91,54.11,53.7,53.89,72211.0,52.3858,52.5802,52.1818,52.3664,72211.0
2022-03-09 09:45:00,53.92,54.24,53.79,53.96,92178.0,52.3955,52.7065,52.2692,52.4344,92178.0
2022-03-09 09:50:00,54.0,54.05,53.73,53.8,28422.0,52.4733,52.5219,52.2109,52.2789,28422.0
2022-03-09 09:55:00,53.84,54.31,53.82,54.14,25817.0,52.3178,52.7745,52.2984,52.6093,25817.0
2022-03-09 10:00:00,54.12,54.59,54.08,54.44,173312.0,52.5899,53.0466,52.551,52.9008,173312.0
2022-03-09 10:05:00,54.43,54.46,54.21,54.29,75381.0,52.8911,52.9203,52.6773,52.7551,75381.0
2022-03-09 10:10:00,54.29,54.46,54.19,54.38,37988.0,52.7551,52.9203,52.6579,52.8425,37988.0
2022-03-09 10:15:00,54.41,54.53,54.14,54.36,118251.0,52.8717,52.9883,52.6093,52.8231,118251.0
2022-03-09 10:20:00,54.37,54.56,54.32,54.55,33969.0,52.8328,53.0174,52.7842,53.0077,33969.0
2022-03-09 10:25:00,54.53,54.54,54.33,54.44,25957.0,52.9883,52.998,52.7939,52.9008,25957.0
2022-03-09 10:30:00,54.43,54.55,54.3,54.5,47990.0,52.8911,53.0077,52.7648,52.9591,47990.0
2022-03-09 10:35:00,54.5,54.61,54.44,54.5,25752.0,52.9591,53.066,52.9008,52.9591,25752.0
2022-03-09 10:40:00,54.51,54.56,54.4,54.4,43595.0,52.9689,53.0174,52.862,52.862,43595.0
2022-03-09 10:45:00,54.41,54.48,54.36,54.46,45787.0,52.8717,52.9397,52.8231,52.9203,45787.0
2022-03-09 10:50:00,54.46,54.5,54.32,54.41,28450.0,52.9203,52.9591,52.7842,52.8717,28450.0
2022-03-09 10:55:00,54.39,54.56,54.37,54.46,62900.0,52.8523,53.0174,52.8328,52.9203,62900.0
2022-03-09 11:00:00,54.46,54.48,54.05,54.09,78585.0,52.9203,52.9397,52.5219,52.5607,78585.0
2022-03-09 11:05:00,54.08,54.25,54.07,54.16,66571.0,52.551,52.7162,52.5413,52.6288,66571.0
2022-03-09 11:10:00,54.14,54.14,53.97,54.01,49301.0,52.6093,52.6093,52.4441,52.483,49301.0
2022-03-09 11:15:00,54.01,54.34,53.91,54.34,39804.0,52.483,52.8037,52.3858,52.8037,39804.0
2022-03-09 11:20:00,54.35,54.58,54.34,54.55,49691.0,52.8134,53.0369,52.8037,53.0077,49691.0
2022-03-09 11:25:00,54.55,54.55,54.45,54.5,13363.0,53.0077,53.0077,52.9106,52.9591,13363.0
2022-03-09 11:30:00,54.49,54.77,54.48,54.74,19149.0,52.9494,53.2215,52.9397,53.1924,19149.0
2022-03-09 11:35:00,54.77,54.9,54.68,54.87,16483.0,53.2215,53.3478,53.1341,53.3187,16483.0
2022-03-09 11:40:00,54.88,54.88,54.65,54.75,40346.0,53.3284,53.3284,53.1049,53.2021,40346.0
2022-03-09 11:45:00,54.74,54.86,54.72,54.85,20769.0,53.1924,53.309,53.1729,53.2992,20769.0
2022-03-09 11:50:00,54.83,54.93,54.77,54.9,18375.0,53.2798,53.377,53.2215,53.3478,18375.0
2022-03-09 11:55:00,54.94,55.17,54.93,55.14,31347.0,53.3867,53.6102,53.377,53.581,31347.0
2022-03-09 12:00:00,55.12,55.23,55.08,55.14,37896.0,53.5616,53.6685,53.5227,53.581,37896.0
2022-03-09 12:05:00,55.16,55.16,55.02,55.04,14042.0,53.6005,53.6005,53.4644,53.4839,14042.0
2022-03-09 12:10:00,55.06,55.22,54.98,55.2,13832.0,53.5033,53.6588,53.4256,53.6394,13832.0
2022-03-09 12:15:00,55.19,55.2,55.11,55.14,12525.0,53.6296,53.6394,53.5519,53.581,12525.0
2022-03-09 12:20:00,55.12,55.25,54.91,55.08,220299.0,53.5616,53.6879,53.3575,53.5227,220299.0
2022-03-09 12:25:00,55.07,55.09,54.89,54.89,32853.0,53.513,53.5325,53.3381,53.3381,32853.0
2022-03-09 12:30:00,54.9,55.0,54.86,55.0,21577.0,53.3478,53.445,53.309,53.445,21577.0
2022-03-09 12:35:00,55.0,55.25,54.95,55.23,80282.0,53.445,53.6879,53.3964,53.6685,80282.0
2022-03-09 12:40:00,55.26,55.26,55.12,55.17,25623.0,53.6977,53.6977,53.5616,53.6102,25623.0
2022-03-09 12:45:00,55.16,55.37,55.15,55.36,31655.0,53.6005,53.8045,53.5908,53.7948,31655.0
2022-03-09 12:50:00,55.35,55.36,55.26,55.33,17927.0,53.7851,53.7948,53.6977,53.7657,17927.0
2022-03-09 12:55:00,55.31,55.35,55.23,55.27,25301.0,53.7462,53.7851,53.6685,53.7074,25301.0
2022-03-09 13:00:00,55.25,55.25,55.0,55.0,38339.0,53.6879,53.6879,53.445,53.445,38339.0
2022-03-09 13:05:00,54.98,55.08,54.94,55.05,15822.0,53.4256,53.5227,53.3867,53.4936,15822.0
2022-03-09 13:10:00,55.03,55.16,55.0,55.07,26259.0,53.4742,53.6005,53.445,53.513,26259.0
2022-03-09 13:15:00,55.07,55.2,55.05,55.16,23343.0,53.513,53.6394,53.4936,53.6005,23343.0
2022-03-09 13:20:00,55.16,55.27,55.16,55.26,15294.0,53.6005,53.7074,53.6005,53.6977,15294.0
2022-03-09 13:25:00,55.25,55.3,55.18,55.3,36491.0,53.6879,53.7365,53.6199,53.7365,36491.0
2022-03-09 13:30:00,55.3,55.3,54.92,54.93,106622.0,53.7365,53.7365,53.3673,53.377,106622.0
2022-03-09 13:35:00,54.91,54.96,54.81,54.82,19921.0,53.3575,53.4061,53.2604,53.2701,19921.0
2022-03-09 13:40:00,54.84,54.96,54.77,54.82,14409.0,53.2895,53.4061,53.2215,53.2701,14409.0
2022-03-09 13:45:00,54.82,54.85,54.66,54.73,22454.0,53.2701,53.2992,53.1146,53.1826,22454.0
2022-03-09 13:50:00,54.71,54.85,54.69,54.8,13795.0,53.1632,53.2992,53.1438,53.2507,13795.0
2022-03-09 13:55:00,54.8,54.81,54.68,54.73,26703.0,53.2507,53.2604,53.1341,53.1826,26703.0
2022-03-09 14:00:00,54.75,54.96,54.71,54.96,38716.0,53.2021,53.4061,53.1632,53.4061,38716.0
2022-03-09 14:05:00,54.95,55.04,54.83,54.84,22247.0,53.3964,53.4839,53.2798,53.2895,22247.0
2022-03-09 14:10:00,54.82,54.86,54.72,54.86,17380.0,53.2701,53.309,53.1729,53.309,17380.0
2022-03-09 14:15:00,54.83,54.88,54.73,54.79,30888.0,53.2798,53.3284,53.1826,53.2409,30888.0
2022-03-09 14:20:00,54.77,54.87,54.75,54.79,16781.0,53.2215,53.3187,53.2021,53.2409,16781.0
2022-03-09 14:25:00,54.8,55.05,54.8,55.05,100832.0,53.2507,53.4936,53.2507,53.4936,100832.0
2022-03-09 14:30:00,55.07,55.12,55.02,55.04,20043.0,53.513,53.5616,53.4644,53.4839,20043.0
2022-03-09 14:35:00,55.02,55.14,54.99,55.08,18854.0,53.4644,53.581,53.4353,53.5227,18854.0
2022-03-09 14:40:00,55.08,55.09,54.95,55.0,16904.0,53.5227,53.5325,53.3964,53.445,16904.0
2022-03-09 14:45:00,55.01,55.01,54.91,54.93,19782.0,53.4547,53.4547,53.3575,53.377,19782.0
2022-03-09 14:50:00,54.95,55.02,54.9,54.95,23980.0,53.3964,53.4644,53.3478,53.3964,23980.0
2022-03-09 14:55:00,54.97,55.02,54.95,54.99,35891.0,53.4159,53.4644,53.3964,53.4353,35891.0
2022-03-09 15:00:00,54.98,55.06,54.98,55.05,21630.0,53.4256,53.5033,53.4256,53.4936,21630.0
2022-03-09 15:05:00,55.05,55.17,55.05,55.15,37394.0,53.4936,53.6102,53.4936,53.5908,37394.0
2022-03-09 15:10:00,55.15,55.27,55.12,55.2,24689.0,53.5908,53.7074,53.5616,53.6394,24689.0
2022-03-09 15:15:00,55.22,55.26,55.15,55.26,17174.0,53.6588,53.6977,53.5908,53.6977,17174.0
2022-03-09 15:20:00,55.26,55.26,55.19,55.19,36869.0,53.6977,53.6977,53.6296,53.6296,36869.0
2022-03-09 15:25:00,55.18,55.23,55.15,55.22,23282.0,53.6199,53.6685,53.5908,53.6588,23282.0
2022-03-09 15:30:00,55.22,55.45,55.22,55.45,54491.0,53.6588,53.8823,53.6588,53.8823,54491.0
2022-03-09 15:35:00,55.43,55.49,55.4,55.45,37291.0,53.8628,53.9212,53.8337,53.8823,37291.0
2022-03-09 15:40:00,55.46,55.53,55.42,55.53,76503.0,53.892,53.96,53.8531,53.96,76503.0
2022-03-09 15:45:00,55.52,55.58,55.3,55.38,134430.0,53.9503,54.0086,53.7365,53.8143,134430.0
2022-03-09 15:50:00,55.41,55.49,55.12,55.16,89507.0,53.8434,53.9212,53.5616,53.6005,89507.0
2022-03-09 15:55:00,55.17,55.17,54.95,54.96,203884.0,53.6102,53.6102,53.3964,53.4061,203884.0
2022-03-10 09:30:00,53.7,54.17,53.65,53.93,75308.0,52.1818,52.6385,52.1332,52.4053,75308.0
2022-03-10 09:35:00,53.9,54.12,53.7,54.01,109581.0,52.3761,52.5899,52.1818,52.483,109581.0
2022-03-10 09:40:00,53.99,54.43,53.99,54.4,19903.0,52.4636,52.8911,52.4636,52.862,19903.0
2022-03-10 09:45:00,54.38,54.51,54.07,54.11,40457.0,52.8425,52.9689,52.5413,52.5802,40457.0
2022-03-10 09:50:00,54.08,54.41,54.03,54.41,41980.0,52.551,52.8717,52.5024,52.8717,41980.0
2022-03-10 09:55:00,54.39,54.67,54.35,54.5,31796.0,52.8523,53.1243,52.8134,52.9591,31796.0
2022-03-10 10:00:00,54.52,54.52,54.12,54.34,41323.0,52.9786,52.9786,52.5899,52.8037,41323.0
2022-03-10 10:05:00,54.34,54.38,54.26,54.34,15494.0,52.8037,52.8425,52.7259,52.8037,15494.0
2022-03-10 10:10:00,54.33,54.73,54.32,54.7,22887.0,52.7939,53.1826,52.7842,53.1535,22887.0
2022-03-10 10:15:00,54.64,54.69,54.56,54.66,36326.0,53.0952,53.1438,53.0174,53.1146,36326.0
2022-03-10 10:20:00,54.66,54.66,54.37,54.41,14000.0,53.1146,53.1146,52.8328,52.8717,14000.0
2022-03-10 10:25:00,54.44,54.46,54.11,54.13,13916.0,52.9008,52.9203,52.5802,52.5996,13916.0
2022-03-10 10:30:00,54.11,54.19,53.91,53.91,31666.0,52.5802,52.6579,52.3858,52.3858,31666.0
2022-03-10 10:35:00,53.9,54.09,53.85,54.09,29051.0,52.3761,52.5607,52.3275,52.5607,29051.0
2022-03-10 10:40:00,54.07,54.19,53.91,53.92,15538.0,52.5413,52.6579,52.3858,52.3955,15538.0
2022-03-10 10:45:00,53.94,53.98,53.79,53.89,19353.0,52.415,52.4538,52.2692,52.3664,19353.0
2022-03-10 10:50:00,53.89,53.89,53.73,53.73,10577.0,52.3664,52.3664,52.2109,52.2109,10577.0
2022-03-10 10:55:00,53.71,53.81,53.63,53.7,49029.0,52.1915,52.2886,52.1137,52.1818,49029.0
2022-03-10 11:00:00,53.68,53.7,53.5,53.53,24386.0,52.1623,52.1818,51.9874,52.0166,24386.0
2022-03-10 11:05:00,53.53,53.53,53.24,53.27,59522.0,52.0166,52.0166,51.7348,51.7639,59522.0
2022-03-10 11:10:00,53.27,53.33,53.15,53.22,31288.0,51.7639,51.8222,51.6473,51.7153,31288.0
2022-03-10 11:15:00,53.16,53.3,53.11,53.24,21407.0,51.657,51.7931,51.6084,51.7348,21407.0
2022-03-10 11:20:00,53.23,53.32,53.23,53.25,15242.0,51.725,51.8125,51.725,51.7445,15242.0
2022-03-10 11:25:00,53.23,53.23,53.04,53.1,12779.0,51.725,51.725,51.5404,51.5987,12779.0
2022-03-10 11:30:00,53.09,53.29,53.09,53.28,39631.0,51.589,51.7834,51.589,51.7736,39631.0
2022-03-10 11:35:00,53.3,53.32,53.2,53.21,27912.0,51.7931,51.8125,51.6959,51.7056,27912.0
2022-03-10 11:40:00,53.23,53.24,53.14,53.17,19655.0,51.725,51.7348,51.6376,51.6667,19655.0
2022-03-10 11:45:00,53.17,53.17,52.93,52.98,42078.0,51.6667,51.6667,51.4335,51.4821,42078.0
2022-03-10 11:50:00,52.99,53.08,52.99,53.04,23959.0,51.4918,51.5793,51.4918,51.5404,23959.0
2022-03-10 11:55:00,53.04,53.15,52.99,53.15,37500.0,51.5404,51.6473,51.4918,51.6473,37500.0
2022-03-10 12:00:00,53.15,53.24,53.1,53.21,15620.0,51.6473,51.7348,51.5987,51.7056,15620.0
2022-03-10 12:05:00,53.23,53.26,53.06,53.08,17183.0,51.725,51.7542,51.5599,51.5793,17183.0
2022-03-10 12:10:00,53.11,53.26,53.11,53.26,11905.0,51.6084,51.7542,51.6084,51.7542,11905.0
2022-03-10 12:15:00,53.27,53.35,53.25,53.33,10985.0,51.7639,51.8417,51.7445,51.8222,10985.0
2022-03-10 12:20:00,53.34,53.52,53.34,53.45,20298.0,51.8319,52.0068,51.8319,51.9388,20298.0
2022-03-10 12:25:00,53.45,53.45,53.37,53.39,13903.0,51.9388,51.9388,51.8611,51.8805,13903.0
2022-03-10 12:30:00,53.38,53.39,53.25,53.26,17558.0,51.8708,51.8805,51.7445,51.7542,17558.0
2022-03-10 12:35:00,53.24,53.24,53.08,53.1,12726.0,51.7348,51.7348,51.5793,51.5987,12726.0
2022-03-10 12:40:00,53.11,53.15,53.07,53.15,31010.0,51.6084,51.6473,51.5696,51.6473,31010.0
2022-03-10 12:45:00,53.12,53.26,53.11,53.25,9731.0,51.6182,51.7542,51.6084,51.7445,9731.0
2022-03-10 12:50:00,53.25,53.29,53.17,53.24,22870.0,51.7445,51.7834,51.6667,51.7348,22870.0
2022-03-10 12:55:00,53.24,53.34,53.21,53.22,15706.0,51.7348,51.8319,51.7056,51.7153,15706.0
2022-03-10 13:00:00,53.23,53.3,53.06,53.08,18110.0,51.725,51.7931,51.5599,51.5793,18110.0
2022-03-10 13:05:00,53.06,53.09,53.01,53.05,15304.0,51.5599,51.589,51.5113,51.5501,15304.0
2022-03-10 13:10:00,53.07,53.22,53.06,53.18,17395.0,51.5696,51.7153,51.5599,51.6765,17395.0
2022-03-10 13:15:00,53.18,53.32,53.13,53.32,15282.0,51.6765,51.8125,51.6279,51.8125,15282.0
2022-03-10 13:20:00,53.3,53.44,53.23,53.32,34537.0,51.7931,51.9291,51.725,51.8125,34537.0
2022-03-10 13:25:00,53.31,53.31,53.2,53.27,24666.0,51.8028,51.8028,51.6959,51.7639,24666.0
2022-03-10 13:30:00,53.26,53.3,53.16,53.23,32715.0,51.7542,51.7931,51.657,51.725,32715.0
2022-03-10 13:35:00,53.21,53.25,53.03,53.13,41483.0,51.7056,51.7445,51.5307,51.6279,41483.0
2022-03-10 13:40:00,53.14,53.19,53.05,53.12,15904.0,51.6376,51.6862,51.5501,51.6182,15904.0
2022-03-10 13:45:00,53.13,53.25,53.07,53.23,31218.0,51.6279,51.7445,51.5696,51.725,31218.0
2022-03-10 13:50:00,53.22,53.24,53.1,53.14,41495.0,51.7153,51.7348,51.5987,51.6376,41495.0
2022-03-10 13:55:00,53.14,53.21,53.11,53.11,23554.0,51.6376,51.7056,51.6084,51.6084,23554.0
2022-03-10 14:00:00,53.13,53.37,53.11,53.36,104398.0,51.6279,51.8611,51.6084,51.8514,104398.0
2022-03-10 14:05:00,53.37,53.55,53.31,53.52,44146.0,51.8611,52.036,51.8028,52.0068,44146.0
2022-03-10 14:10:00,53.54,53.81,53.53,53.79,24997.0,52.0263,52.2886,52.0166,52.2692,24997.0
2022-03-10 14:15:00,53.78,53.96,53.75,53.82,90655.0,52.2595,52.4344,52.2303,52.2984,90655.0
2022-03-10 14:20:00,53.84,53.9,53.71,53.72,22865.0,52.3178,52.3761,52.1915,52.2012,22865.0
2022-03-10 14:25:00,53.72,53.9,53.72,53.75,14037.0,52.2012,52.3761,52.2012,52.2303,14037.0
2022-03-10 14:30:00,53.77,53.83,53.65,53.7,19297.0,52.2498,52.3081,52.1332,52.1818,19297.0
2022-03-10 14:35:00,53.71,53.84,53.64,53.84,24089.0,52.1915,52.3178,52.1235,52.3178,24089.0
2022-03-10 14:40:00,53.84,53.9,53.71,53.71,25573.0,52.3178,52.3761,52.1915,52.1915,25573.0
2022-03-10 14:45:00,53.74,53.86,53.69,53.78,28139.0,52.2206,52.3372,52.172,52.2595,28139.0
2022-03-10 14:50:00,53.81,53.88,53.78,53.79,10870.0,52.2886,52.3567,52.2595,52.2692,10870.0
2022-03-10 14:55:00,53.79,53.87,53.64,53.68,24093.0,52.2692,52.347,52.1235,52.1623,24093.0
2022-03-10 15:00:00,53.67,53.68,53.36,53.36,20016.0,52.1526,52.1623,51.8514,51.8514,20016.0
2022-03-10 15:05:00,53.38,53.46,53.24,53.38,39244.0,51.8708,51.9485,51.7348,51.8708,39244.0
2022-03-10 15:10:00,53.41,53.47,53.34,53.44,30370.0,51.9,51.9583,51.8319,51.9291,30370.0
2022-03-10 15:15:00,53.42,53.59,53.37,53.57,33307.0,51.9097,52.0749,51.8611,52.0554,33307.0
2022-03-10 15:20:00,53.58,53.63,53.39,53.39,23816.0,52.0652,52.1137,51.8805,51.8805,23816.0
2022-03-10 15:25:00,53.38,53.5,53.36,53.49,35293.0,51.8708,51.9874,51.8514,51.9777,35293.0
2022-03-10 15:30:00,53.53,53.59,53.37,53.38,35370.0,52.0166,52.0749,51.8611,51.8708,35370.0
2022-03-10 15:35:00,53.37,53.43,53.31,53.33,51924.0,51.8611,51.9194,51.8028,51.8222,51924.0
2022-03-10 15:40:00,53.34,53.52,53.3,53.44,55892.0,51.8319,52.0068,51.7931,51.9291,55892.0
2022-03-10 15:45:00,53.44,53.45,53.31,53.33,63804.0,51.9291,51.9388,51.8028,51.8222,63804.0
2022-03-10 15:50:00,53.33,53.53,53.31,53.49,99517.0,51.8222,52.0166,51.8028,51.9777,99517.0
2022-03-10 15:55:00,53.5,53.52,53.33,53.42,236027.0,51.9874,52.0068,51.8222,51.9097,236027.0
2022-03-11 09:30:00,54.49,54.72,54.1,54.72,57635.0,52.9494,53.1729,52.5705,53.1729,57635.0
2022-03-11 09:35:00,54.63,54.76,54.0,54.06,35451.0,53.0855,53.2118,52.4733,52.5316,35451.0
2022-03-11 09:40:00,54.01,54.15,53.92,54.11,14632.0,52.483,52.619,52.3955,52.5802,14632.0
2022-03-11 09:45:00,54.1,54.16,53.83,53.86,14039.0,52.5705,52.6288,52.3081,52.3372,14039.0
2022-03-11 09:50:00,53.81,53.9,53.22,53.29,42044.0,52.2886,52.3761,51.7153,51.7834,42044.0
2022-03-11 09:55:00,53.27,53.3,53.13,53.27,32832.0,51.7639,51.7931,51.6279,51.7639,32832.0
2022-03-11 10:00:00,53.3,53.3,52.88,53.01,56615.0,51.7931,51.7931,51.3849,51.5113,56615.0
2022-03-11 10:05:00,53.06,53.36,52.99,53.08,41875.0,51.5599,51.8514,51.4918,51.5793,41875.0
2022-03-11 10:10:00,53.1,53.4,53.01,53.01,18819.0,51.5987,51.8902,51.5113,51.5113,18819.0
2022-03-11 10:15:00,53.0,53.09,52.85,52.98,47620.0,51.5016,51.589,51.3558,51.4821,47620.0
2022-03-11 10:20:00,52.95,53.11,52.89,52.96,27005.0,51.453,51.6084,51.3947,51.4627,27005.0
2022-03-11 10:25:00,53.0,53.07,52.91,52.91,41131.0,51.5016,51.5696,51.4141,51.4141,41131.0
2022-03-11 10:30:00,52.89,52.91,52.76,52.8,62103.0,51.3947,51.4141,51.2683,51.3072,62103.0
2022-03-11 10:35:00,52.83,52.94,52.77,52.83,61006.0,51.3364,51.4432,51.2781,51.3364,61006.0
2022-03-11 10:40:00,52.84,53.09,52.84,53.09,80371.0,51.3461,51.589,51.3461,51.589,80371.0
2022-03-11 10:45:00,53.06,53.27,53.06,53.25,15373.0,51.5599,51.7639,51.5599,51.7445,15373.0
2022-03-11 10:50:00,53.23,53.25,53.12,53.19,22030.0,51.725,51.7445,51.6182,51.6862,22030.0
2022-03-11 10:55:00,53.19,53.67,53.18,53.62,51700.0,51.6862,52.1526,51.6765,52.104,51700.0
2022-03-11 11:00:00,53.6,53.71,53.48,53.62,43562.0,52.0846,52.1915,51.968,52.104,43562.0
2022-03-11 11:05:00,53.62,53.62,53.41,53.49,20309.0,52.104,52.104,51.9,51.9777,20309.0
2022-03-11 11:10:00,53.49,53.53,53.33,53.36,27611.0,51.9777,52.0166,51.8222,51.8514,27611.0
2022-03-11 11:15:00,53.4,53.47,53.35,53.46,27474.0,51.8902,51.9583,51.8417,51.9485,27474.0
2022-03-11 11:20:00,53.5,53.58,53.36,53.49,29232.0,51.9874,52.0652,51.8514,51.9777,29232.0
2022-03-11 11:25:00,53.51,53.54,53.27,53.27,27276.0,51.9971,52.0263,51.7639,51.7639,27276.0
2022-03-11 11:30:00,53.29,53.35,53.16,53.16,15344.0,51.7834,51.8417,51.657,51.657,15344.0
2022-03-11 11:35:00,53.14,53.4,53.11,53.36,29993.0,51.6376,51.8902,51.6084,51.8514,29993.0
2022-03-11 11:40:00,53.37,53.38,53.17,53.29,19886.0,51.8611,51.8708,51.6667,51.7834,19886.0
2022-03-11 11:45:00,53.32,53.36,53.27,53.34,21078.0,51.8125,51.8514,51.7639,51.8319,21078.0
2022-03-11 11:50:00,53.31,53.31,53.16,53.26,32474.0,51.8028,51.8028,51.657,51.7542,32474.0
2022-03-11 11:55:00,53.27,53.42,53.25,53.39,10639.0,51.7639,51.9097,51.7445,51.8805,10639.0
2022-03-11 12:00:00,53.4,53.41,53.14,53.26,19554.0,51.8902,51.9,51.6376,51.7542,19554.0
2022-03-11 12:05:00,53.26,53.26,53.09,53.1,12229.0,51.7542,51.7542,51.589,51.5987,12229.0
2022-03-11 12:10:00,53.11,53.18,53.1,53.13,8428.0,51.6084,51.6765,51.5987,51.6279,8428.0
2022-03-11 12:15:00,53.12,53.23,53.09,53.19,38802.0,51.6182,51.725,51.589,51.6862,38802.0
2022-03-11 12:20:00,53.19,53.28,53.15,53.16,7361.0,51.6862,51.7736,51.6473,51.657,7361.0
2022-03-11 12:25:00,53.16,53.21,53.11,53.12,10371.0,51.657,51.7056,51.6084,51.6182,10371.0
2022-03-11 12:30:00,53.1,53.15,53.01,53.13,22566.0,51.5987,51.6473,51.5113,51.6279,22566.0
2022-03-11 12:35:00,53.12,53.12,52.96,52.96,10610.0,51.6182,51.6182,51.4627,51.4627,10610.0
2022-03-11 12:40:00,52.96,53.05,52.94,53.03,18220.0,51.4627,51.5501,51.4432,51.5307,18220.0
2022-03-11 12:45:00,53.04,53.08,52.95,52.96,21484.0,51.5404,51.5793,51.453,51.4627,21484.0
2022-03-11 12:50:00,52.96,53.03,52.96,53.03,19913.0,51.4627,51.5307,51.4627,51.5307,19913.0
2022-03-11 12:55:00,53.03,53.1,53.01,53.02,17049.0,51.5307,51.5987,51.5113,51.521,17049.0
2022-03-11 13:00:00,53.01,53.08,52.95,53.08,33989.0,51.5113,51.5793,51.453,51.5793,33989.0
2022-03-11 13:05:00,53.07,53.15,53.01,53.02,17906.0,51.5696,51.6473,51.5113,51.521,17906.0
2022-03-11 13:10:00,53.03,53.06,52.94,52.96,17572.0,51.5307,51.5599,51.4432,51.4627,17572.0
2022-03-11 13:15:00,52.97,53.02,52.89,52.95,20962.0,51.4724,51.521,51.3947,51.453,20962.0
2022-03-11 13:20:00,52.99,53.03,52.95,52.99,22677.0,51.4918,51.5307,51.453,51.4918,22677.0
2022-03-11 13:25:00,52.99,53.01,52.96,52.97,16464.0,51.4918,51.5113,51.4627,51.4724,16464.0
2022-03-11 13:30:00,52.98,52.99,52.94,52.95,10870.0,51.4821,51.4918,51.4432,51.453,10870.0
2022-03-11 13:35:00,52.96,53.0,52.94,52.95,11975.0,51.4627,51.5016,51.4432,51.453,11975.0
2022-03-11 13:40:00,52.95,53.0,52.93,52.99,14401.0,51.453,51.5016,51.4335,51.4918,14401.0
2022-03-11 13:45:00,52.98,53.07,52.95,53.06,18601.0,51.4821,51.5696,51.453,51.5599,18601.0
2022-03-11 13:50:00,53.07,53.09,52.87,52.88,16213.0,51.5696,51.589,51.3752,51.3849,16213.0
2022-03-11 13:55:00,52.89,52.93,52.84,52.84,36012.0,51.3947,51.4335,51.3461,51.3461,36012.0
2022-03-11 14:00:00,52.84,52.86,52.8,52.84,25296.0,51.3461,51.3655,51.3072,51.3461,25296.0
2022-03-11 14:05:00,52.86,52.97,52.83,52.91,92084.0,51.3655,51.4724,51.3364,51.4141,92084.0
2022-03-11 14:10:00,52.92,52.94,52.84,52.93,29524.0,51.4238,51.4432,51.3461,51.4335,29524.0
2022-03-11 14:15:00,52.91,52.95,52.79,52.81,15800.0,51.4141,51.453,51.2975,51.3169,15800.0
2022-03-11 14:20:00,52.78,52.9,52.74,52.89,30759.0,51.2878,51.4044,51.2489,51.3947,30759.0
2022-03-11 14:25:00,52.89,53.08,52.81,53.05,52150.0,51.3947,51.5793,51.3169,51.5501,52150.0
2022-03-11 14:30:00,53.03,53.1,53.01,53.05,8799.0,51.5307,51.5987,51.5113,51.5501,8799.0
2022-03-11 14:35:00,53.02,53.1,52.98,53.05,36365.0,51.521,51.5987,51.4821,51.5501,36365.0
2022-03-11 14:40:00,53.02,53.08,52.94,52.96,29630.0,51.521,51.5793,51.4432,51.4627,29630.0
2022-03-11 14:45:00,52.93,53.01,52.89,52.91,23869.0,51.4335,51.5113,51.3947,51.4141,23869.0
2022-03-11 14:50:00,52.91,52.92,52.84,52.9,13372.0,51.4141,51.4238,51.3461,51.4044,13372.0
2022-03-11 14:55:00,52.9,52.92,52.81,52.86,75736.0,51.4044,51.4238,51.3169,51.3655,75736.0
2022-03-11 15:00:00,52.84,52.84,52.68,52.71,20331.0,51.3461,51.3461,51.1906,51.2197,20331.0
2022-03-11 15:05:00,52.71,52.72,52.65,52.7,13614.0,51.2197,51.2295,51.1614,51.21,13614.0
2022-03-11 15:10:00,52.7,52.75,52.64,52.69,17953.0,51.21,51.2586,51.1517,51.2003,17953.0
2022-03-11 15:15:00,52.69,52.73,52.66,52.71,32132.0,51.2003,51.2392,51.1712,51.2197,32132.0
2022-03-11 15:20:00,52.73,52.82,52.72,52.75,14212.0,51.2392,51.3266,51.2295,51.2586,14212.0
2022-03-11 15:25:00,52.74,52.75,52.62,52.64,70199.0,51.2489,51.2586,51.1323,51.1517,70199.0
2022-03-11 15:30:00,52.64,52.64,52.44,52.46,23257.0,51.1517,51.1517,50.9574,50.9768,23257.0
2022-03-11 15:35:00,52.46,52.59,52.44,52.5,28942.0,50.9768,51.1031,50.9574,51.0157,28942.0
2022-03-11 15:40:00,52.47,52.57,52.42,52.47,33256.0,50.9865,51.0837,50.9379,50.9865,33256.0
2022-03-11 15:45:00,52.47,52.48,52.36,52.42,41797.0,50.9865,50.9963,50.8796,50.9379,41797.0
2022-03-11 15:50:00,52.41,52.48,52.31,52.33,74883.0,50.9282,50.9963,50.8311,50.8505,74883.0
2022-03-11 15:55:00,52.34,52.44,52.22,52.3,186135.0,50.8602,50.9574,50.7436,50.8213,186135.0
2022-03-14 09:30:00,52.69,52.89,51.93,51.94,80050.0,51.2003,51.3947,50.4618,50.4715,80050.0
2022-03-14 09:35:00,51.95,52.41,51.8,52.04,90860.0,50.4812,50.9282,50.3355,50.5687,90860.0
2022-03-14 09:40:00,52.02,52.69,51.89,52.66,55675.0,50.5493,51.2003,50.4229,51.1712,55675.0
2022-03-14 09:45:00,52.6,53.01,52.54,52.78,67689.0,51.1129,51.5113,51.0546,51.2878,67689.0
2022-03-14 09:50:00,52.89,52.9,52.43,52.44,27431.0,51.3947,51.4044,50.9477,50.9574,27431.0
2022-03-14 09:55:00,52.45,52.46,52.09,52.29,28996.0,50.9671,50.9768,50.6173,50.8116,28996.0
2022-03-14 10:00:00,52.28,52.41,52.14,52.22,45898.0,50.8019,50.9282,50.6659,50.7436,45898.0
2022-03-14 10:05:00,52.2,52.36,52.14,52.29,48615.0,50.7242,50.8796,50.6659,50.8116,48615.0
2022-03-14 10:10:00,52.26,52.42,52.24,52.41,81334.0,50.7825,50.9379,50.763,50.9282,81334.0
2022-03-14 10:15:00,52.42,52.61,52.4,52.45,57101.0,50.9379,51.1226,50.9185,50.9671,57101.0
2022-03-14 10:20:00,52.47,52.52,52.22,52.38,38679.0,50.9865,51.0351,50.7436,50.8991,38679.0
2022-03-14 10:25:00,52.38,52.52,52.26,52.28,56491.0,50.8991,51.0351,50.7825,50.8019,56491.0
2022-03-14 10:30:00,52.27,52.29,52.01,52.07,28783.0,50.7922,50.8116,50.5395,50.5978,28783.0
2022-03-14 10:35:00,52.09,52.21,52.01,52.07,45461.0,50.6173,50.7339,50.5395,50.5978,45461.0
2022-03-14 10:40:00,52.08,52.15,51.9,51.94,74071.0,50.6076,50.6756,50.4327,50.4715,74071.0
2022-03-14 10:45:00,51.94,51.95,51.83,51.89,45182.0,50.4715,50.4812,50.3646,50.4229,45182.0
2022-03-14 10:50:00,51.91,52.09,51.86,52.0,56107.0,50.4424,50.6173,50.3938,50.5298,56107.0
2022-03-14 10:55:00,52.02,52.1,51.95,52.06,32663.0,50.5493,50.627,50.4812,50.5881,32663.0
2022-03-14 11:00:00,52.07,52.17,52.0,52.13,68046.0,50.5978,50.695,50.5298,50.6561,68046.0
2022-03-14 11:05:00,52.17,52.24,52.03,52.06,21125.0,50.695,50.763,50.559,50.5881,21125.0
2022-03-14 11:10:00,52.06,52.08,51.73,51.82,87118.0,50.5881,50.6076,50.2675,50.3549,87118.0
2022-03-14 11:15:00,51.8,51.92,51.68,51.77,33431.0,50.3355,50.4521,50.2189,50.3063,33431.0
2022-03-14 11:20:00,51.77,51.77,51.45,51.68,155716.0,50.3063,50.3063,49.9954,50.2189,155716.0
2022-03-14 11:25:00,51.67,51.79,51.64,51.71,20575.0,50.2092,50.3258,50.18,50.248,20575.0
2022-03-14 11:30:00,51.71,51.83,51.65,51.79,16359.0,50.248,50.3646,50.1897,50.3258,16359.0
2022-03-14 11:35:00,51.82,51.82,51.64,51.69,17632.0,50.3549,50.3549,50.18,50.2286,17632.0
2022-03-14 11:40:00,51.69,51.71,51.49,51.55,30328.0,50.2286,50.248,50.0342,50.0925,30328.0
2022-03-14 11:45:00,51.54,51.56,51.51,51.53,10289.0,50.0828,50.1023,50.0537,50.0731,10289.0
2022-03-14 11:50:00,51.52,51.61,51.46,51.5,76828.0,50.0634,50.1508,50.0051,50.044,76828.0
2022-03-14 11:55:00,51.48,51.53,51.45,51.53,23384.0,50.0245,50.0731,49.9954,50.0731,23384.0
2022-03-14 12:00:00,51.51,51.51,51.35,51.38,21248.0,50.0537,50.0537,49.8982,49.9274,21248.0
2022-03-14 12:05:00,51.4,51.49,51.32,51.33,55145.0,49.9468,50.0342,49.869,49.8788,55145.0
2022-03-14 12:10:00,51.33,51.41,51.32,51.37,40387.0,49.8788,49.9565,49.869,49.9176,40387.0
2022-03-14 12:15:00,51.4,51.47,51.34,51.45,23396.0,49.9468,50.0148,49.8885,49.9954,23396.0
2022-03-14 12:20:00,51.42,51.51,51.36,51.51,33747.0,49.9662,50.0537,49.9079,50.0537,33747.0
2022-03-14 12:25:00,51.48,51.54,51.44,51.52,28129.0,50.0245,50.0828,49.9857,50.0634,28129.0
2022-03-14 12:30:00,51.51,51.55,51.38,51.4,35446.0,50.0537,50.0925,49.9274,49.9468,35446.0
2022-03-14 12:35:00,51.39,51.41,51.26,51.33,21511.0,49.9371,49.9565,49.8107,49.8788,21511.0
2022-03-14 12:40:00,51.32,51.35,51.15,51.22,21759.0,49.869,49.8982,49.7039,49.7719,21759.0
2022-03-14 12:45:00,51.23,51.23,51.03,51.05,45880.0,49.7816,49.7816,49.5872,49.6067,45880.0
2022-03-14 12:50:00,51.06,51.07,50.72,50.72,44030.0,49.6164,49.6261,49.286,49.286,44030.0
2022-03-14 12:55:00,50.71,50.79,50.67,50.77,48909.0,49.2763,49.354,49.2374,49.3346,48909.0
2022-03-14 13:00:00,50.78,50.9,50.77,50.87,18668.0,49.3443,49.4609,49.3346,49.4318,18668.0
2022-03-14 13:05:00,50.88,50.92,50.8,50.81,10508.0,49.4415,49.4804,49.3638,49.3735,10508.0
2022-03-14 13:10:00,50.82,51.02,50.81,51.0,31269.0,49.3832,49.5775,49.3735,49.5581,31269.0
2022-03-14 13:15:00,50.98,51.01,50.89,51.01,13320.0,49.5387,49.5678,49.4512,49.5678,13320.0
2022-03-14 13:20:00,50.98,51.01,50.85,50.94,17076.0,49.5387,49.5678,49.4123,49.4998,17076.0
2022-03-14 13:25:00,50.95,50.98,50.88,50.91,13570.0,49.5095,49.5387,49.4415,49.4706,13570.0
2022-03-14 13:30:00,50.92,50.93,50.77,50.88,17751.0,49.4804,49.4901,49.3346,49.4415,17751.0
2022-03-14 13:35:00,50.86,50.86,50.71,50.78,28078.0,49.4221,49.4221,49.2763,49.3443,28078.0
2022-03-14 13:40:00,50.8,50.88,50.74,50.83,60371.0,49.3638,49.4415,49.3054,49.3929,60371.0
2022-03-14 13:45:00,50.84,50.93,50.75,50.77,24991.0,49.4026,49.4901,49.3152,49.3346,24991.0
2022-03-14 13:50:00,50.8,51.01,50.79,50.96,26260.0,49.3638,49.5678,49.354,49.5192,26260.0
2022-03-14 13:55:00,50.95,51.06,50.89,50.9,12560.0,49.5095,49.6164,49.4512,49.4609,12560.0
2022-03-14 14:00:00,50.9,50.91,50.81,50.85,20235.0,49.4609,49.4706,49.3735,49.4123,20235.0
2022-03-14 14:05:00,50.85,50.99,50.84,50.84,20949.0,49.4123,49.5484,49.4026,49.4026,20949.0
2022-03-14 14:10:00,50.84,50.93,50.8,50.86,23295.0,49.4026,49.4901,49.3638,49.4221,23295.0
2022-03-14 14:15:00,50.86,50.88,50.76,50.87,13230.0,49.4221,49.4415,49.3249,49.4318,13230.0
2022-03-14 14:20:00,50.88,50.92,50.8,50.85,11208.0,49.4415,49.4804,49.3638,49.4123,11208.0
2022-03-14 14:25:00,50.83,50.86,50.75,50.78,14052.0,49.3929,49.4221,49.3152,49.3443,14052.0
2022-03-14 14:30:00,50.79,50.88,50.78,50.83,23629.0,49.354,49.4415,49.3443,49.3929,23629.0
2022-03-14 14:35:00,50.83,51.0,50.82,50.85,17520.0,49.3929,49.5581,49.3832,49.4123,17520.0
2022-03-14 14:40:00,50.87,50.9,50.74,50.79,19416.0,49.4318,49.4609,49.3054,49.354,19416.0
2022-03-14 14:45:00,50.79,50.8,50.64,50.7,25473.0,49.354,49.3638,49.2083,49.2666,25473.0
2022-03-14 14:50:00,50.71,50.78,50.66,50.78,30983.0,49.2763,49.3443,49.2277,49.3443,30983.0
2022-03-14 14:55:00,50.77,50.91,50.77,50.87,27081.0,49.3346,49.4706,49.3346,49.4318,27081.0
2022-03-14 15:00:00,50.87,50.99,50.85,50.95,26203.0,49.4318,49.5484,49.4123,49.5095,26203.0
2022-03-14 15:05:00,50.94,50.94,50.8,50.83,31081.0,49.4998,49.4998,49.3638,49.3929,31081.0
2022-03-14 15:10:00,50.82,51.04,50.78,51.04,29072.0,49.3832,49.597,49.3443,49.597,29072.0
2022-03-14 15:15:00,51.07,51.08,50.88,50.9,34833.0,49.6261,49.6358,49.4415,49.4609,34833.0
2022-03-14 15:20:00,50.89,51.05,50.84,51.02,23585.0,49.4512,49.6067,49.4026,49.5775,23585.0
2022-03-14 15:25:00,50.99,51.0,50.71,50.71,52150.0,49.5484,49.5581,49.2763,49.2763,52150.0
2022-03-14 15:30:00,50.71,50.71,50.57,50.63,30094.0,49.2763,49.2763,49.1403,49.1986,30094.0
2022-03-14 15:35:00,50.63,50.74,50.55,50.71,53749.0,49.1986,49.3054,49.1208,49.2763,53749.0
2022-03-14 15:40:00,50.7,50.76,50.63,50.75,72762.0,49.2666,49.3249,49.1986,49.3152,72762.0
2022-03-14 15:45:00,50.76,50.85,50.61,50.69,88495.0,49.3249,49.4123,49.1791,49.2569,88495.0
2022-03-14 15:50:00,50.69,50.74,50.61,50.66,151538.0,49.2569,49.3054,49.1791,49.2277,151538.0
2022-03-14 15:55:00,50.67,50.85,50.66,50.85,350251.0,49.2374,49.4123,49.2277,49.4123,350251.0
2022-03-15 09:30:00,50.95,51.44,50.95,51.38,79738.0,49.5095,49.9857,49.5095,49.9274,79738.0
2022-03-15 09:35:00,51.33,51.58,51.28,51.56,40855.0,49.8788,50.1217,49.8302,50.1023,40855.0
2022-03-15 09:40:00,51.6,51.67,51.2,51.26,26378.0,50.1411,50.2092,49.7524,49.8107,26378.0
2022-03-15 09:45:00,51.31,51.33,51.01,51.12,28570.0,49.8593,49.8788,49.5678,49.6747,28570.0
2022-03-15 09:50:00,51.16,51.3,51.07,51.15,24867.0,49.7136,49.8496,49.6261,49.7039,24867.0
2022-03-15 09:55:00,51.14,51.24,51.05,51.24,40590.0,49.6941,49.7913,49.6067,49.7913,40590.0
2022-03-15 10:00:00,51.18,51.44,51.06,51.43,55368.0,49.733,49.9857,49.6164,49.9759,55368.0
2022-03-15 10:05:00,51.48,51.57,51.37,51.37,37435.0,50.0245,50.112,49.9176,49.9176,37435.0
2022-03-15 10:10:00,51.39,51.4,51.2,51.2,13478.0,49.9371,49.9468,49.7524,49.7524,13478.0
2022-03-15 10:15:00,51.2,51.36,51.18,51.36,55571.0,49.7524,49.9079,49.733,49.9079,55571.0
2022-03-15 10:20:00,51.35,51.47,51.33,51.47,24078.0,49.8982,50.0148,49.8788,50.0148,24078.0
2022-03-15 10:25:00,51.46,51.83,51.38,51.8,114416.0,50.0051,50.3646,49.9274,50.3355,114416.0
2022-03-15 10:30:00,51.83,51.97,51.75,51.79,13305.0,50.3646,50.5007,50.2869,50.3258,13305.0
2022-03-15 10:35:00,51.81,52.01,51.81,51.98,28093.0,50.3452,50.5395,50.3452,50.5104,28093.0
2022-03-15 10:40:00,51.98,52.01,51.89,51.91,20559.0,50.5104,50.5395,50.4229,50.4424,20559.0
2022-03-15 10:45:00,51.94,52.06,51.91,52.0,17776.0,50.4715,50.5881,50.4424,50.5298,17776.0
2022-03-15 10:50:00,52.02,52.03,51.76,51.87,30413.0,50.5493,50.559,50.2966,50.4035,30413.0
2022-03-15 10:55:00,51.84,51.87,51.54,51.62,20107.0,50.3743,50.4035,50.0828,50.1606,20107.0
2022-03-15 11:00:00,51.62,51.63,51.5,51.57,27634.0,50.1606,50.1703,50.044,50.112,27634.0
2022-03-15 11:05:00,51.57,51.61,51.49,51.61,18528.0,50.112,50.1508,50.0342,50.1508,18528.0
2022-03-15 11:10:00,51.61,51.65,51.38,51.5,57581.0,50.1508,50.1897,49.9274,50.044,57581.0
2022-03-15 11:15:00,51.5,51.52,51.35,51.45,16036.0,50.044,50.0634,49.8982,49.9954,16036.0
2022-03-15 11:20:00,51.44,51.47,51.34,51.43,29799.0,49.9857,50.0148,49.8885,49.9759,29799.0
2022-03-15 11:25:00,51.44,51.44,51.22,51.34,56121.0,49.9857,49.9857,49.7719,49.8885,56121.0
2022-03-15 11:30:00,51.36,51.49,51.3,51.46,47484.0,49.9079,50.0342,49.8496,50.0051,47484.0
2022-03-15 11:35:00,51.45,51.48,51.35,51.44,15153.0,49.9954,50.0245,49.8982,49.9857,15153.0
2022-03-15 11:40:00,51.45,51.46,51.25,51.3,43990.0,49.9954,50.0051,49.801,49.8496,43990.0
2022-03-15 11:45:00,51.31,51.31,51.02,51.07,27488.0,49.8593,49.8593,49.5775,49.6261,27488.0
2022-03-15 11:50:00,51.08,51.22,50.88,50.9,32714.0,49.6358,49.7719,49.4415,49.4609,32714.0
2022-03-15 11:55:00,50.92,50.92,50.71,50.83,27160.0,49.4804,49.4804,49.2763,49.3929,27160.0
2022-03-15 12:00:00,50.78,50.78,50.56,50.66,76539.0,49.3443,49.3443,49.1305,49.2277,76539.0
2022-03-15 12:05:00,50.62,50.81,50.6,50.7,18263.0,49.1888,49.3735,49.1694,49.2666,18263.0
2022-03-15 12:10:00,50.69,50.71,50.55,50.58,34419.0,49.2569,49.2763,49.1208,49.15,34419.0
2022-03-15 12:15:00,50.63,50.8,50.61,50.8,33450.0,49.1986,49.3638,49.1791,49.3638,33450.0
2022-03-15 12:20:00,50.78,50.84,50.72,50.8,26213.0,49.3443,49.4026,49.286,49.3638,26213.0
2022-03-15 12:25:00,50.8,51.01,50.79,50.96,27389.0,49.3638,49.5678,49.354,49.5192,27389.0
2022-03-15 12:30:00,50.95,51.14,50.93,51.13,17770.0,49.5095,49.6941,49.4901,49.6844,17770.0
2022-03-15 12:35:00,51.14,51.24,51.12,51.21,39359.0,49.6941,49.7913,49.6747,49.7622,39359.0
2022-03-15 12:40:00,51.2,51.24,51.13,51.21,37280.0,49.7524,49.7913,49.6844,49.7622,37280.0
2022-03-15 12:45:00,51.23,51.38,51.19,51.33,27784.0,49.7816,49.9274,49.7427,49.8788,27784.0
2022-03-15 12:50:00,51.35,51.36,51.21,51.27,15847.0,49.8982,49.9079,49.7622,49.8205,15847.0
2022-03-15 12:55:00,51.29,51.39,51.25,51.36,13254.0,49.8399,49.9371,49.801,49.9079,13254.0
2022-03-15 13:00:00,51.36,51.58,51.33,51.55,15562.0,49.9079,50.1217,49.8788,50.0925,15562.0
2022-03-15 13:05:00,51.54,51.57,51.46,51.5,20942.0,50.0828,50.112,50.0051,50.044,20942.0
2022-03-15 13:10:00,51.48,51.48,51.32,51.32,8424.0,50.0245,50.0245,49.869,49.869,8424.0
2022-03-15 13:15:00,51.36,51.36,51.24,51.29,16388.0,49.9079,49.9079,49.7913,49.8399,16388.0
2022-03-15 13:20:00,51.29,51.51,51.29,51.48,21767.0,49.8399,50.0537,49.8399,50.0245,21767.0
2022-03-15 13:25:00,51.5,51.6,51.38,51.38,15538.0,50.044,50.1411,49.9274,49.9274,15538.0
2022-03-15 13:30:00,51.34,51.5,51.32,51.46,16459.0,49.8885,50.044,49.869,50.0051,16459.0
2022-03-15 13:35:00,51.48,51.53,51.42,51.43,13135.0,50.0245,50.0731,49.9662,49.9759,13135.0
2022-03-15 13:40:00,51.41,51.59,51.41,51.55,14523.0,49.9565,50.1314,49.9565,50.0925,14523.0
2022-03-15 13:45:00,51.54,51.56,51.46,51.48,24568.0,50.0828,50.1023,50.0051,50.0245,24568.0
2022-03-15 13:50:00,51.46,51.57,51.46,51.54,17244.0,50.0051,50.112,50.0051,50.0828,17244.0
2022-03-15 13:55:00,51.53,51.65,51.5,51.63,30555.0,50.0731,50.1897,50.044,50.1703,30555.0
2022-03-15 14:00:00,51.62,51.69,51.6,51.61,21695.0,50.1606,50.2286,50.1411,50.1508,21695.0
2022-03-15 14:05:00,51.62,51.68,51.56,51.67,30634.0,50.1606,50.2189,50.1023,50.2092,30634.0
2022-03-15 14:10:00,51.66,51.66,51.47,51.53,11187.0,50.1994,50.1994,50.0148,50.0731,11187.0
2022-03-15 14:15:00,51.54,51.58,51.41,51.44,12282.0,50.0828,50.1217,49.9565,49.9857,12282.0
2022-03-15 14:20:00,51.45,51.57,51.42,51.57,32164.0,49.9954,50.112,49.9662,50.112,32164.0
2022-03-15 14:25:00,51.56,51.64,51.54,51.62,10589.0,50.1023,50.18,50.0828,50.1606,10589.0
2022-03-15 14:30:00,51.63,51.69,51.53,51.66,20447.0,50.1703,50.2286,50.0731,50.1994,20447.0
2022-03-15 14:35:00,51.66,51.66,51.55,51.6,120851.0,50.1994,50.1994,50.0925,50.1411,120851.0
2022-03-15 14:40:00,51.57,51.65,51.55,51.58,62931.0,50.112,50.1897,50.0925,50.1217,62931.0
2022-03-15 14:45:00,51.59,51.74,51.59,51.72,21405.0,50.1314,50.2772,50.1314,50.2577,21405.0
2022-03-15 14:50:00,51.73,51.77,51.65,51.7,12976.0,50.2675,50.3063,50.1897,50.2383,12976.0
2022-03-15 14:55:00,51.7,51.82,51.68,51.8,15172.0,50.2383,50.3549,50.2189,50.3355,15172.0
2022-03-15 15:00:00,51.79,51.9,51.74,51.9,40071.0,50.3258,50.4327,50.2772,50.4327,40071.0
2022-03-15 15:05:00,51.9,51.95,51.79,51.8,22372.0,50.4327,50.4812,50.3258,50.3355,22372.0
2022-03-15 15:10:00,51.82,51.98,51.81,51.98,38782.0,50.3549,50.5104,50.3452,50.5104,38782.0
2022-03-15 15:15:00,51.97,52.11,51.97,52.07,42859.0,50.5007,50.6367,50.5007,50.5978,42859.0
2022-03-15 15:20:00,52.06,52.12,52.0,52.0,23697.0,50.5881,50.6464,50.5298,50.5298,23697.0
2022-03-15 15:25:00,52.0,52.09,51.99,52.05,31879.0,50.5298,50.6173,50.5201,50.5784,31879.0
2022-03-15 15:30:00,52.07,52.16,52.05,52.1,20700.0,50.5978,50.6853,50.5784,50.627,20700.0
2022-03-15 15:35:00,52.1,52.1,51.99,52.07,37766.0,50.627,50.627,50.5201,50.5978,37766.0
2022-03-15 15:40:00,52.08,52.14,51.99,52.14,46880.0,50.6076,50.6659,50.5201,50.6659,46880.0
2022-03-15 15:45:00,52.15,52.16,52.06,52.12,42278.0,50.6756,50.6853,50.5881,50.6464,42278.0
2022-03-15 15:50:00,52.12,52.23,52.1,52.14,80702.0,50.6464,50.7533,50.627,50.6659,80702.0
2022-03-15 15:55:00,52.14,52.16,52.03,52.08,160355.0,50.6659,50.6853,50.559,50.6076,160355.0
2022-03-16 09:30:00,53.75,53.84,52.91,53.69,90120.0,52.2303,52.3178,51.4141,52.172,90120.0
2022-03-16 09:35:00,53.69,53.81,53.6,53.81,14623.0,52.172,52.2886,52.0846,52.2886,14623.0
2022-03-16 09:40:00,53.83,54.29,53.83,54.16,39683.0,52.3081,52.7551,52.3081,52.6288,39683.0
2022-03-16 09:45:00,54.16,54.36,54.14,54.18,15508.0,52.6288,52.8231,52.6093,52.6482,15508.0
2022-03-16 09:50:00,54.18,54.4,54.15,54.26,40168.0,52.6482,52.862,52.619,52.7259,40168.0
2022-03-16 09:55:00,54.28,54.38,54.25,54.33,20318.0,52.7454,52.8425,52.7162,52.7939,20318.0
2022-03-16 10:00:00,54.33,54.49,54.32,54.41,28398.0,52.7939,52.9494,52.7842,52.8717,28398.0
2022-03-16 10:05:00,54.4,54.44,54.23,54.25,34193.0,52.862,52.9008,52.6968,52.7162,34193.0
2022-03-16 10:10:00,54.28,54.61,54.25,54.56,20847.0,52.7454,53.066,52.7162,53.0174,20847.0
2022-03-16 10:15:00,54.57,55.1,54.57,55.04,37457.0,53.0272,53.5422,53.0272,53.4839,37457.0
2022-03-16 10:20:00,55.0,55.27,55.0,55.18,20710.0,53.445,53.7074,53.445,53.6199,20710.0
2022-03-16 10:25:00,55.2,55.37,55.09,55.34,22695.0,53.6394,53.8045,53.5325,53.7754,22695.0
2022-03-16 10:30:00,55.36,55.67,55.32,55.62,64301.0,53.7948,54.0961,53.756,54.0475,64301.0
2022-03-16 10:35:00,55.64,55.8,55.55,55.78,37611.0,54.0669,54.2224,53.9795,54.203,37611.0
2022-03-16 10:40:00,55.79,55.84,55.41,55.52,36658.0,54.2127,54.2613,53.8434,53.9503,36658.0
2022-03-16 10:45:00,55.52,55.52,55.33,55.4,22788.0,53.9503,53.9503,53.7657,53.8337,22788.0
2022-03-16 10:50:00,55.39,55.57,55.38,55.53,20924.0,53.824,53.9989,53.8143,53.96,20924.0
2022-03-16 10:55:00,55.57,55.57,55.23,55.45,21529.0,53.9989,53.9989,53.6685,53.8823,21529.0
2022-03-16 11:00:00,55.44,55.61,55.35,55.61,27372.0,53.8726,54.0378,53.7851,54.0378,27372.0
2022-03-16 11:05:00,55.61,55.64,55.27,55.34,47199.0,54.0378,54.0669,53.7074,53.7754,47199.0
2022-03-16 11:10:00,55.36,55.46,55.33,55.45,17772.0,53.7948,53.892,53.7657,53.8823,17772.0
2022-03-16 11:15:00,55.45,55.48,55.26,55.32,32599.0,53.8823,53.9114,53.6977,53.756,32599.0
2022-03-16 11:20:00,55.33,55.35,55.19,55.26,21047.0,53.7657,53.7851,53.6296,53.6977,21047.0
2022-03-16 11:25:00,55.26,55.32,55.12,55.17,19305.0,53.6977,53.756,53.5616,53.6102,19305.0
2022-03-16 11:30:00,55.17,55.31,55.16,55.29,22666.0,53.6102,53.7462,53.6005,53.7268,22666.0
2022-03-16 11:35:00,55.3,55.3,55.14,55.24,16008.0,53.7365,53.7365,53.581,53.6782,16008.0
2022-03-16 11:40:00,55.22,55.24,55.06,55.23,14907.0,53.6588,53.6782,53.5033,53.6685,14907.0
2022-03-16 11:45:00,55.23,55.26,55.16,55.25,22051.0,53.6685,53.6977,53.6005,53.6879,22051.0
2022-03-16 11:50:00,55.24,55.41,55.21,55.38,14722.0,53.6782,53.8434,53.6491,53.8143,14722.0
2022-03-16 11:55:00,55.39,55.43,55.29,55.35,23532.0,53.824,53.8628,53.7268,53.7851,23532.0
2022-03-16 12:00:00,55.37,55.45,55.31,55.38,39504.0,53.8045,53.8823,53.7462,53.8143,39504.0
2022-03-16 12:05:00,55.38,55.51,55.32,55.4,26021.0,53.8143,53.9406,53.756,53.8337,26021.0
2022-03-16 12:10:00,55.41,55.44,55.36,55.38,13150.0,53.8434,53.8726,53.7948,53.8143,13150.0
2022-03-16 12:15:00,55.38,55.45,55.36,55.45,17425.0,53.8143,53.8823,53.7948,53.8823,17425.0
2022-03-16 12:20:00,55.45,55.5,55.29,55.31,19141.0,53.8823,53.9309,53.7268,53.7462,19141.0
2022-03-16 12:25:00,55.3,55.34,55.22,55.32,16330.0,53.7365,53.7754,53.6588,53.756,16330.0
2022-03-16 12:30:00,55.34,55.36,55.19,55.19,19418.0,53.7754,53.7948,53.6296,53.6296,19418.0
2022-03-16 12:35:00,55.21,55.26,55.16,55.16,18586.0,53.6491,53.6977,53.6005,53.6005,18586.0
2022-03-16 12:40:00,55.16,55.28,55.11,55.28,27898.0,53.6005,53.7171,53.5519,53.7171,27898.0
2022-03-16 12:45:00,55.27,55.27,54.96,55.0,32020.0,53.7074,53.7074,53.4061,53.445,32020.0
2022-03-16 12:50:00,55.01,55.08,54.98,55.04,24390.0,53.4547,53.5227,53.4256,53.4839,24390.0
2022-03-16 12:55:00,55.04,55.17,54.98,55.12,26761.0,53.4839,53.6102,53.4256,53.5616,26761.0
2022-03-16 13:00:00,55.15,55.21,55.08,55.11,16449.0,53.5908,53.6491,53.5227,53.5519,16449.0
2022-03-16 13:05:00,55.15,55.18,54.91,54.96,55162.0,53.5908,53.6199,53.3575,53.4061,55162.0
2022-03-16 13:10:00,54.94,54.95,54.75,54.83,26716.0,53.3867,53.3964,53.2021,53.2798,26716.0
2022-03-16 13:15:00,54.83,54.9,54.77,54.82,37037.0,53.2798,53.3478,53.2215,53.2701,37037.0
2022-03-16 13:20:00,54.81,54.87,54.73,54.82,28680.0,53.2604,53.3187,53.1826,53.2701,28680.0
2022-03-16 13:25:00,54.83,54.94,54.78,54.92,36117.0,53.2798,53.3867,53.2312,53.3673,36117.0
2022-03-16 13:30:00,54.93,55.07,54.93,55.05,19039.0,53.377,53.513,53.377,53.4936,19039.0
2022-03-16 13:35:00,55.05,55.16,55.03,55.13,21703.0,53.4936,53.6005,53.4742,53.5713,21703.0
2022-03-16 13:40:00,55.13,55.13,55.01,55.06,17906.0,53.5713,53.5713,53.4547,53.5033,17906.0
2022-03-16 13:45:00,55.07,55.12,55.0,55.04,19432.0,53.513,53.5616,53.445,53.4839,19432.0
2022-03-16 13:50:00,55.03,55.11,54.97,55.09,23583.0,53.4742,53.5519,53.4159,53.5325,23583.0
2022-03-16 13:55:00,55.12,55.2,55.08,55.14,22942.0,53.5616,53.6394,53.5227,53.581,22942.0
2022-03-16 14:00:00,55.15,55.15,54.79,54.87,65876.0,53.5908,53.5908,53.2409,53.3187,65876.0
2022-03-16 14:05:00,54.83,54.85,54.37,54.37,25224.0,53.2798,53.2992,52.8328,52.8328,25224.0
2022-03-16 14:10:00,54.38,54.43,54.02,54.02,75917.0,52.8425,52.8911,52.4927,52.4927,75917.0
2022-03-16 14:15:00,54.02,54.51,53.96,54.51,30676.0,52.4927,52.9689,52.4344,52.9689,30676.0
2022-03-16 14:20:00,54.51,54.54,54.25,54.25,30849.0,52.9689,52.998,52.7162,52.7162,30849.0
2022-03-16 14:25:00,54.27,54.27,53.99,54.0,37465.0,52.7356,52.7356,52.4636,52.4733,37465.0
2022-03-16 14:30:00,54.0,54.0,53.63,53.79,37188.0,52.4733,52.4733,52.1137,52.2692,37188.0
2022-03-16 14:35:00,53.82,54.26,53.68,54.23,34198.0,52.2984,52.7259,52.1623,52.6968,34198.0
2022-03-16 14:40:00,54.25,54.78,54.24,54.66,39226.0,52.7162,53.2312,52.7065,53.1146,39226.0
2022-03-16 14:45:00,54.66,54.91,54.58,54.84,45093.0,53.1146,53.3575,53.0369,53.2895,45093.0
2022-03-16 14:50:00,54.83,55.05,54.73,55.04,24187.0,53.2798,53.4936,53.1826,53.4839,24187.0
2022-03-16 14:55:00,55.03,55.17,54.9,54.9,33326.0,53.4742,53.6102,53.3478,53.3478,33326.0
2022-03-16 15:00:00,54.93,54.93,54.76,54.89,26279.0,53.377,53.377,53.2118,53.3381,26279.0
2022-03-16 15:05:00,54.88,54.94,54.65,54.81,40571.0,53.3284,53.3867,53.1049,53.2604,40571.0
2022-03-16 15:10:00,54.79,54.96,54.78,54.92,35732.0,53.2409,53.4061,53.2312,53.3673,35732.0
2022-03-16 15:15:00,54.94,55.11,54.83,55.11,39770.0,53.3867,53.5519,53.2798,53.5519,39770.0
2022-03-16 15:20:00,55.12,55.26,55.1,55.19,44209.0,53.5616,53.6977,53.5422,53.6296,44209.0
2022-03-16 15:25:00,55.22,55.32,55.18,55.3,27717.0,53.6588,53.756,53.6199,53.7365,27717.0
2022-03-16 15:30:00,55.32,55.36,55.03,55.09,50086.0,53.756,53.7948,53.4742,53.5325,50086.0
2022-03-16 15:35:00,55.09,55.2,55.05,55.17,16099.0,53.5325,53.6394,53.4936,53.6102,16099.0
2022-03-16 15:40:00,55.18,55.26,55.08,55.1,27754.0,53.6199,53.6977,53.5227,53.5422,27754.0
2022-03-16 15:45:00,55.1,55.34,55.08,55.34,40952.0,53.5422,53.7754,53.5227,53.7754,40952.0
2022-03-16 15:50:00,55.35,55.41,55.28,55.3,47602.0,53.7851,53.8434,53.7171,53.7365,47602.0
2022-03-16 15:55:00,55.31,55.49,55.26,55.46,128149.0,53.7462,53.9212,53.6977,53.892,128149.0
2022-03-17 09:30:00,55.04,55.24,54.7,55.22,27620.0,53.4839,53.6782,53.1535,53.6588,27620.0
2022-03-17 09:35:00,55.22,55.67,55.12,55.67,47172.0,53.6588,54.0961,53.5616,54.0961,47172.0
2022-03-17 09:40:00,55.74,55.89,55.51,55.83,34161.0,54.1641,54.3098,53.9406,54.2515,34161.0
2022-03-17 09:45:00,55.87,56.2,55.87,55.96,46560.0,54.2904,54.6111,54.2904,54.3779,46560.0
2022-03-17 09:50:00,55.98,56.1,55.79,55.79,17494.0,54.3973,54.5139,54.2127,54.2127,17494.0
2022-03-17 09:55:00,55.83,56.2,55.77,56.2,18306.0,54.2515,54.6111,54.1932,54.6111,18306.0
2022-03-17 10:00:00,56.26,56.26,55.93,56.04,19749.0,54.6694,54.6694,54.3487,54.4556,19749.0
2022-03-17 10:05:00,56.06,56.19,56.01,56.19,15382.0,54.475,54.6014,54.4264,54.6014,15382.0
2022-03-17 10:10:00,56.19,56.35,56.16,56.23,47949.0,54.6014,54.7568,54.5722,54.6402,47949.0
2022-03-17 10:15:00,56.23,56.32,56.01,56.11,20274.0,54.6402,54.7277,54.4264,54.5236,20274.0
2022-03-17 10:20:00,56.02,56.5,56.02,56.45,22530.0,54.4362,54.9026,54.4362,54.854,22530.0
2022-03-17 10:25:00,56.44,56.44,56.29,56.34,12571.0,54.8443,54.8443,54.6985,54.7471,12571.0
2022-03-17 10:30:00,56.35,56.37,56.07,56.19,23372.0,54.7568,54.7763,54.4848,54.6014,23372.0
2022-03-17 10:35:00,56.19,56.19,56.09,56.16,24919.0,54.6014,54.6014,54.5042,54.5722,24919.0
2022-03-17 10:40:00,56.16,56.24,56.03,56.18,35295.0,54.5722,54.6499,54.4459,54.5916,35295.0
2022-03-17 10:45:00,56.2,56.31,56.0,56.2,67164.0,54.6111,54.718,54.4167,54.6111,67164.0
2022-03-17 10:50:00,56.22,56.27,55.98,55.98,75553.0,54.6305,54.6791,54.3973,54.3973,75553.0
2022-03-17 10:55:00,55.98,56.16,55.96,55.98,64317.0,54.3973,54.5722,54.3779,54.3973,64317.0
2022-03-17 11:00:00,55.98,56.02,55.79,55.79,39009.0,54.3973,54.4362,54.2127,54.2127,39009.0
2022-03-17 11:05:00,55.76,56.07,55.76,56.06,59735.0,54.1835,54.4848,54.1835,54.475,59735.0
2022-03-17 11:10:00,56.07,56.14,55.91,55.91,37860.0,54.4848,54.5528,54.3293,54.3293,37860.0
2022-03-17 11:15:00,55.93,56.03,55.93,56.02,48047.0,54.3487,54.4459,54.3487,54.4362,48047.0
2022-03-17 11:20:00,56.0,56.36,55.98,56.36,44379.0,54.4167,54.7666,54.3973,54.7666,44379.0
2022-03-17 11:25:00,56.35,56.39,56.26,56.32,46343.0,54.7568,54.7957,54.6694,54.7277,46343.0
2022-03-17 11:30:00,56.32,56.42,56.27,56.37,20321.0,54.7277,54.8249,54.6791,54.7763,20321.0
2022-03-17 11:35:00,56.37,56.42,56.33,56.42,20269.0,54.7763,54.8249,54.7374,54.8249,20269.0
2022-03-17 11:40:00,56.42,56.54,56.4,56.45,29871.0,54.8249,54.9415,54.8054,54.854,29871.0
2022-03-17 11:45:00,56.43,56.43,56.19,56.22,56269.0,54.8346,54.8346,54.6014,54.6305,56269.0
2022-03-17 11:50:00,56.2,56.52,56.19,56.48,23036.0,54.6111,54.922,54.6014,54.8832,23036.0
2022-03-17 11:55:00,56.49,56.52,56.4,56.4,25072.0,54.8929,54.922,54.8054,54.8054,25072.0
2022-03-17 12:00:00,56.39,56.63,56.37,56.61,30407.0,54.7957,55.0289,54.7763,55.0095,30407.0
2022-03-17 12:05:00,56.65,56.78,56.62,56.78,40086.0,55.0484,55.1747,55.0192,55.1747,40086.0
2022-03-17 12:10:00,56.79,56.8,56.63,56.68,39294.0,55.1844,55.1941,55.0289,55.0775,39294.0
2022-03-17 12:15:00,56.69,56.83,56.62,56.83,32860.0,55.0872,55.2233,55.0192,55.2233,32860.0
2022-03-17 12:20:00,56.83,56.97,56.82,56.9,64702.0,55.2233,55.3593,55.2135,55.2913,64702.0
2022-03-17 12:25:00,56.88,56.88,56.79,56.83,31261.0,55.2719,55.2719,55.1844,55.2233,31261.0
2022-03-17 12:30:00,56.82,56.89,56.77,56.85,27005.0,55.2135,55.2816,55.165,55.2427,27005.0
2022-03-17 12:35:00,56.84,57.0,56.78,57.0,37343.0,55.233,55.3885,55.1747,55.3885,37343.0
2022-03-17 12:40:00,56.98,56.99,56.82,56.91,52225.0,55.369,55.3787,55.2135,55.301,52225.0
2022-03-17 12:45:00,56.92,56.98,56.79,56.87,25340.0,55.3107,55.369,55.1844,55.2621,25340.0
2022-03-17 12:50:00,56.88,56.94,56.78,56.8,12810.0,55.2719,55.3302,55.1747,55.1941,12810.0
2022-03-17 12:55:00,56.8,56.96,56.76,56.92,27752.0,55.1941,55.3496,55.1552,55.3107,27752.0
2022-03-17 13:00:00,56.92,56.98,56.82,56.82,22633.0,55.3107,55.369,55.2135,55.2135,22633.0
2022-03-17 13:05:00,56.84,56.98,56.74,56.87,38540.0,55.233,55.369,55.1358,55.2621,38540.0
2022-03-17 13:10:00,56.87,57.05,56.83,56.93,48575.0,55.2621,55.437,55.2233,55.3204,48575.0
2022-03-17 13:15:00,56.93,56.95,56.83,56.89,26997.0,55.3204,55.3399,55.2233,55.2816,26997.0
2022-03-17 13:20:00,56.88,56.91,56.84,56.9,17880.0,55.2719,55.301,55.233,55.2913,17880.0
2022-03-17 13:25:00,56.92,57.06,56.92,57.03,24073.0,55.3107,55.4468,55.3107,55.4176,24073.0
2022-03-17 13:30:00,57.03,57.04,56.93,56.94,15695.0,55.4176,55.4273,55.3204,55.3302,15695.0
2022-03-17 13:35:00,56.94,56.99,56.87,56.91,19143.0,55.3302,55.3787,55.2621,55.301,19143.0
2022-03-17 13:40:00,56.92,57.12,56.91,57.11,27964.0,55.3107,55.5051,55.301,55.4953,27964.0
2022-03-17 13:45:00,57.12,57.17,57.1,57.17,22579.0,55.5051,55.5537,55.4856,55.5537,22579.0
2022-03-17 13:50:00,57.16,57.32,57.15,57.18,31799.0,55.5439,55.6994,55.5342,55.5634,31799.0
2022-03-17 13:55:00,57.19,57.27,57.17,57.24,36716.0,55.5731,55.6508,55.5537,55.6217,36716.0
2022-03-17 14:00:00,57.25,57.29,57.2,57.29,28104.0,55.6314,55.6703,55.5828,55.6703,28104.0
2022-03-17 14:05:00,57.28,57.42,57.27,57.36,34777.0,55.6605,55.7966,55.6508,55.7383,34777.0
2022-03-17 14:10:00,57.37,57.41,57.23,57.3,31199.0,55.748,55.7869,55.612,55.68,31199.0
2022-03-17 14:15:00,57.31,57.4,57.29,57.4,23695.0,55.6897,55.7772,55.6703,55.7772,23695.0
2022-03-17 14:20:00,57.4,57.53,57.37,57.39,29198.0,55.7772,55.9035,55.748,55.7674,29198.0
2022-03-17 14:25:00,57.4,57.5,57.34,57.34,34818.0,55.7772,55.8743,55.7188,55.7188,34818.0
2022-03-17 14:30:00,57.34,57.58,57.33,57.53,32552.0,55.7188,55.9521,55.7091,55.9035,32552.0
2022-03-17 14:35:00,57.53,57.58,57.44,57.48,28090.0,55.9035,55.9521,55.816,55.8549,28090.0
2022-03-17 14:40:00,57.47,57.55,57.45,57.51,26051.0,55.8452,55.9229,55.8257,55.884,26051.0
2022-03-17 14:45:00,57.51,57.57,57.45,57.55,30867.0,55.884,55.9423,55.8257,55.9229,30867.0
2022-03-17 14:50:00,57.54,57.63,57.5,57.56,42990.0,55.9132,56.0006,55.8743,55.9326,42990.0
2022-03-17 14:55:00,57.57,57.68,57.53,57.61,28722.0,55.9423,56.0492,55.9035,55.9812,28722.0
2022-03-17 15:00:00,57.59,57.68,57.51,57.67,30860.0,55.9618,56.0492,55.884,56.0395,30860.0
2022-03-17 15:05:00,57.68,57.7,57.6,57.62,34887.0,56.0492,56.0687,55.9715,55.9909,34887.0
2022-03-17 15:10:00,57.63,57.65,57.51,57.65,64830.0,56.0006,56.0201,55.884,56.0201,64830.0
2022-03-17 15:15:00,57.66,57.75,57.63,57.74,64668.0,56.0298,56.1173,56.0006,56.1075,64668.0
2022-03-17 15:20:00,57.74,57.79,57.62,57.65,34994.0,56.1075,56.1561,55.9909,56.0201,34994.0
2022-03-17 15:25:00,57.66,57.71,57.56,57.64,32458.0,56.0298,56.0784,55.9326,56.0104,32458.0
2022-03-17 15:30:00,57.65,57.73,57.61,57.69,32491.0,56.0201,56.0978,55.9812,56.059,32491.0
2022-03-17 15:35:00,57.7,57.76,57.66,57.75,31073.0,56.0687,56.127,56.0298,56.1173,31073.0
2022-03-17 15:40:00,57.76,57.89,57.72,57.88,60538.0,56.127,56.2533,56.0881,56.2436,60538.0
2022-03-17 15:45:00,57.86,57.92,57.75,57.8,170124.0,56.2241,56.2824,56.1173,56.1658,170124.0
2022-03-17 15:50:00,57.79,57.8,57.62,57.71,79850.0,56.1561,56.1658,55.9909,56.0784,79850.0
2022-03-17 15:55:00,57.71,57.76,57.63,57.66,195127.0,56.0784,56.127,56.0006,56.0298,195127.0
2022-03-18 09:30:00,58.09,58.41,57.5,57.53,151874.0,56.4476,56.7586,55.8743,55.9035,151874.0
2022-03-18 09:35:00,57.54,57.89,57.54,57.78,41246.0,55.9132,56.2533,55.9132,56.1464,41246.0
2022-03-18 09:40:00,57.89,58.35,57.85,58.14,24492.0,56.2533,56.7003,56.2144,56.4962,24492.0
2022-03-18 09:45:00,58.13,58.22,58.04,58.18,11069.0,56.4865,56.574,56.3991,56.5351,11069.0
2022-03-18 09:50:00,58.16,58.17,57.71,57.82,17629.0,56.5157,56.5254,56.0784,56.1853,17629.0
2022-03-18 09:55:00,57.85,57.96,57.77,57.87,24274.0,56.2144,56.3213,56.1367,56.2339,24274.0
2022-03-18 10:00:00,57.77,58.07,57.77,58.05,16320.0,56.1367,56.4282,56.1367,56.4088,16320.0
2022-03-18 10:05:00,58.03,58.4,58.02,58.39,24644.0,56.3893,56.7489,56.3796,56.7392,24644.0
2022-03-18 10:10:00,58.39,58.82,58.39,58.78,92846.0,56.7392,57.157,56.7392,57.1181,92846.0
2022-03-18 10:15:00,58.8,58.89,58.6,58.61,29426.0,57.1376,57.225,56.9432,56.9529,29426.0
2022-03-18 10:20:00,58.53,58.87,58.47,58.64,25861.0,56.8752,57.2056,56.8169,56.9821,25861.0
2022-03-18 10:25:00,58.66,58.77,58.63,58.66,49964.0,57.0015,57.1084,56.9724,57.0015,49964.0
2022-03-18 10:30:00,58.67,58.71,58.29,58.3,18535.0,57.0112,57.0501,56.642,56.6517,18535.0
2022-03-18 10:35:00,58.27,58.28,57.87,57.88,12254.0,56.6226,56.6323,56.2339,56.2436,12254.0
2022-03-18 10:40:00,57.85,58.04,57.75,57.96,10233.0,56.2144,56.3991,56.1173,56.3213,10233.0
2022-03-18 10:45:00,57.98,58.04,57.75,57.75,8183.0,56.3408,56.3991,56.1173,56.1173,8183.0
2022-03-18 10:50:00,57.78,57.86,57.69,57.85,10594.0,56.1464,56.2241,56.059,56.2144,10594.0
2022-03-18 10:55:00,57.83,58.03,57.83,57.97,14190.0,56.195,56.3893,56.195,56.331,14190.0
2022-03-18 11:00:00,57.98,58.15,57.98,58.03,13018.0,56.3408,56.5059,56.3408,56.3893,13018.0
2022-03-18 11:05:00,58.06,58.06,57.93,57.94,14053.0,56.4185,56.4185,56.2922,56.3019,14053.0
2022-03-18 11:10:00,57.92,58.11,57.86,58.03,35883.0,56.2824,56.4671,56.2241,56.3893,35883.0
2022-03-18 11:15:00,58.0,58.05,57.93,58.05,15157.0,56.3602,56.4088,56.2922,56.4088,15157.0
2022-03-18 11:20:00,58.07,58.08,57.96,58.05,12810.0,56.4282,56.4379,56.3213,56.4088,12810.0
2022-03-18 11:25:00,58.07,58.07,57.93,58.01,14414.0,56.4282,56.4282,56.2922,56.3699,14414.0
2022-03-18 11:30:00,58.03,58.12,58.03,58.12,7346.0,56.3893,56.4768,56.3893,56.4768,7346.0
2022-03-18 11:35:00,58.12,58.35,58.08,58.28,13920.0,56.4768,56.7003,56.4379,56.6323,13920.0
2022-03-18 11:40:00,58.27,58.27,58.11,58.11,7616.0,56.6226,56.6226,56.4671,56.4671,7616.0
2022-03-18 11:45:00,58.15,58.16,58.04,58.16,8849.0,56.5059,56.5157,56.3991,56.5157,8849.0
2022-03-18 11:50:00,58.17,58.24,58.04,58.04,7438.0,56.5254,56.5934,56.3991,56.3991,7438.0
2022-03-18 11:55:00,58.07,58.2,58.06,58.18,9348.0,56.4282,56.5545,56.4185,56.5351,9348.0
2022-03-18 12:00:00,58.18,58.26,58.11,58.22,5962.0,56.5351,56.6128,56.4671,56.574,5962.0
2022-03-18 12:05:00,58.25,58.26,58.2,58.22,11545.0,56.6031,56.6128,56.5545,56.574,11545.0
2022-03-18 12:10:00,58.23,58.26,58.19,58.26,6087.0,56.5837,56.6128,56.5448,56.6128,6087.0
2022-03-18 12:15:00,58.28,58.39,58.27,58.32,12424.0,56.6323,56.7392,56.6226,56.6711,12424.0
2022-03-18 12:20:00,58.3,58.39,58.28,58.38,6404.0,56.6517,56.7392,56.6323,56.7294,6404.0
2022-03-18 12:25:00,58.39,58.47,58.34,58.47,13564.0,56.7392,56.8169,56.6906,56.8169,13564.0
2022-03-18 12:30:00,58.47,58.53,58.35,58.38,9956.0,56.8169,56.8752,56.7003,56.7294,9956.0
2022-03-18 12:35:00,58.4,58.47,58.39,58.46,10966.0,56.7489,56.8169,56.7392,56.8072,10966.0
2022-03-18 12:40:00,58.48,58.49,58.42,58.48,7841.0,56.8266,56.8363,56.7683,56.8266,7841.0
2022-03-18 12:45:00,58.47,58.5,58.4,58.5,17829.0,56.8169,56.8461,56.7489,56.8461,17829.0
2022-03-18 12:50:00,58.51,58.66,58.51,58.61,13675.0,56.8558,57.0015,56.8558,56.9529,13675.0
2022-03-18 12:55:00,58.59,58.77,58.57,58.69,12748.0,56.9335,57.1084,56.9141,57.0307,12748.0
2022-03-18 13:00:00,58.7,58.81,58.7,58.79,14152.0,57.0404,57.1473,57.0404,57.1279,14152.0
2022-03-18 13:05:00,58.77,58.97,58.74,58.87,24861.0,57.1084,57.3028,57.0793,57.2056,24861.0
2022-03-18 13:10:00,58.87,59.0,58.86,58.97,32759.0,57.2056,57.3319,57.1959,57.3028,32759.0
2022-03-18 13:15:00,58.98,59.1,58.96,59.09,30966.0,57.3125,57.4291,57.293,57.4194,30966.0
2022-03-18 13:20:00,59.1,59.15,59.06,59.12,23836.0,57.4291,57.4777,57.3902,57.4485,23836.0
2022-03-18 13:25:00,59.12,59.2,59.1,59.17,18082.0,57.4485,57.5263,57.4291,57.4971,18082.0
2022-03-18 13:30:00,59.18,59.27,59.11,59.21,29403.0,57.5068,57.5943,57.4388,57.536,29403.0
2022-03-18 13:35:00,59.2,59.2,59.12,59.15,10701.0,57.5263,57.5263,57.4485,57.4777,10701.0
2022-03-18 13:40:00,59.13,59.13,58.98,59.0,13218.0,57.4582,57.4582,57.3125,57.3319,13218.0
2022-03-18 13:45:00,59.0,59.1,58.95,59.07,19364.0,57.3319,57.4291,57.2833,57.3999,19364.0
2022-03-18 13:50:00,59.06,59.14,59.04,59.05,22278.0,57.3902,57.468,57.3708,57.3805,22278.0
2022-03-18 13:55:00,59.05,59.09,58.9,58.94,13649.0,57.3805,57.4194,57.2347,57.2736,13649.0
2022-03-18 14:00:00,58.94,58.95,58.86,58.9,8384.0,57.2736,57.2833,57.1959,57.2347,8384.0
2022-03-18 14:05:00,58.9,58.9,58.77,58.83,16463.0,57.2347,57.2347,57.1084,57.1667,16463.0
2022-03-18 14:10:00,58.82,58.95,58.77,58.95,10750.0,57.157,57.2833,57.1084,57.2833,10750.0
2022-03-18 14:15:00,58.97,59.09,58.95,59.02,18709.0,57.3028,57.4194,57.2833,57.3513,18709.0
2022-03-18 14:20:00,59.05,59.05,58.93,58.99,16125.0,57.3805,57.3805,57.2639,57.3222,16125.0
2022-03-18 14:25:00,59.0,59.04,58.91,59.04,19907.0,57.3319,57.3708,57.2445,57.3708,19907.0
2022-03-18 14:30:00,59.06,59.19,59.04,59.19,31583.0,57.3902,57.5165,57.3708,57.5165,31583.0
2022-03-18 14:35:00,59.2,59.24,59.18,59.24,27174.0,57.5263,57.5651,57.5068,57.5651,27174.0
2022-03-18 14:40:00,59.26,59.29,59.11,59.11,18504.0,57.5846,57.6137,57.4388,57.4388,18504.0
2022-03-18 14:45:00,59.07,59.14,59.04,59.04,12757.0,57.3999,57.468,57.3708,57.3708,12757.0
2022-03-18 14:50:00,59.05,59.1,59.02,59.03,12696.0,57.3805,57.4291,57.3513,57.3611,12696.0
2022-03-18 14:55:00,59.03,59.03,58.96,59.0,11049.0,57.3611,57.3611,57.293,57.3319,11049.0
2022-03-18 15:00:00,59.0,59.13,58.99,59.1,19683.0,57.3319,57.4582,57.3222,57.4291,19683.0
2022-03-18 15:05:00,59.1,59.23,59.09,59.23,29099.0,57.4291,57.5554,57.4194,57.5554,29099.0
2022-03-18 15:10:00,59.23,59.32,59.21,59.29,26297.0,57.5554,57.6429,57.536,57.6137,26297.0
2022-03-18 15:15:00,59.29,59.39,59.27,59.35,33307.0,57.6137,57.7109,57.5943,57.672,33307.0
2022-03-18 15:20:00,59.37,59.4,59.27,59.38,37493.0,57.6915,57.7206,57.5943,57.7012,37493.0
2022-03-18 15:25:00,59.38,59.41,59.31,59.31,46447.0,57.7012,57.7303,57.6331,57.6331,46447.0
2022-03-18 15:30:00,59.31,59.31,59.21,59.26,20782.0,57.6331,57.6331,57.536,57.5846,20782.0
2022-03-18 15:35:00,59.26,59.41,59.22,59.3,42265.0,57.5846,57.7303,57.5457,57.6234,42265.0
2022-03-18 15:40:00,59.3,59.37,59.24,59.34,33509.0,57.6234,57.6915,57.5651,57.6623,33509.0
2022-03-18 15:45:00,59.33,59.48,59.26,59.42,50494.0,57.6526,57.7983,57.5846,57.74,50494.0
2022-03-18 15:50:00,59.42,59.5,59.3,59.39,90457.0,57.74,57.8178,57.6234,57.7109,90457.0
2022-03-18 15:55:00,59.39,59.55,59.25,59.46,324270.0,57.7109,57.8664,57.5748,57.7789,324270.0
2022-03-21 09:30:00,59.43,59.97,59.3,59.97,76912.0,57.7498,58.2745,57.6234,58.2745,76912.0
2022-03-21 09:35:00,59.93,60.09,59.37,59.43,48497.0,58.2356,58.3911,57.6915,57.7498,48497.0
2022-03-21 09:40:00,59.45,59.45,59.11,59.15,29069.0,57.7692,57.7692,57.4388,57.4777,29069.0
2022-03-21 09:45:00,59.14,59.18,58.65,58.68,37554.0,57.468,57.5068,56.9918,57.021,37554.0
2022-03-21 09:50:00,58.7,58.8,58.35,58.41,18644.0,57.0404,57.1376,56.7003,56.7586,18644.0
2022-03-21 09:55:00,58.45,58.55,58.38,58.44,17390.0,56.7975,56.8946,56.7294,56.7877,17390.0
2022-03-21 10:00:00,58.41,58.6,58.29,58.38,36888.0,56.7586,56.9432,56.642,56.7294,36888.0
2022-03-21 10:05:00,58.36,58.41,58.26,58.4,50358.0,56.71,56.7586,56.6128,56.7489,50358.0
2022-03-21 10:10:00,58.4,58.4,58.29,58.34,24883.0,56.7489,56.7489,56.642,56.6906,24883.0
2022-03-21 10:15:00,58.35,58.4,58.23,58.4,27726.0,56.7003,56.7489,56.5837,56.7489,27726.0
2022-03-21 10:20:00,58.38,58.39,57.99,58.14,17247.0,56.7294,56.7392,56.3505,56.4962,17247.0
2022-03-21 10:25:00,58.12,58.13,57.86,57.88,25780.0,56.4768,56.4865,56.2241,56.2436,25780.0
2022-03-21 10:30:00,57.89,58.04,57.87,58.0,20027.0,56.2533,56.3991,56.2339,56.3602,20027.0
2022-03-21 10:35:00,58.0,58.14,57.85,58.14,11293.0,56.3602,56.4962,56.2144,56.4962,11293.0
2022-03-21 10:40:00,58.15,58.25,58.11,58.19,10766.0,56.5059,56.6031,56.4671,56.5448,10766.0
2022-03-21 10:45:00,58.19,58.4,58.17,58.36,12483.0,56.5448,56.7489,56.5254,56.71,12483.0
2022-03-21 10:50:00,58.36,58.48,58.35,58.45,17623.0,56.71,56.8266,56.7003,56.7975,17623.0
2022-03-21 10:55:00,58.48,58.73,58.48,58.73,16542.0,56.8266,57.0695,56.8266,57.0695,16542.0
2022-03-21 11:00:00,58.71,58.91,58.66,58.67,29401.0,57.0501,57.2445,57.0015,57.0112,29401.0
2022-03-21 11:05:00,58.63,58.65,58.5,58.56,24101.0,56.9724,56.9918,56.8461,56.9044,24101.0
2022-03-21 11:10:00,58.59,58.76,58.59,58.66,11240.0,56.9335,57.0987,56.9335,57.0015,11240.0
2022-03-21 11:15:00,58.67,58.85,58.62,58.72,14528.0,57.0112,57.1862,56.9627,57.0598,14528.0
2022-03-21 11:20:00,58.71,58.86,58.69,58.8,9124.0,57.0501,57.1959,57.0307,57.1376,9124.0
2022-03-21 11:25:00,58.83,58.85,58.75,58.81,12151.0,57.1667,57.1862,57.089,57.1473,12151.0
2022-03-21 11:30:00,58.83,58.83,58.65,58.79,18061.0,57.1667,57.1667,56.9918,57.1279,18061.0
2022-03-21 11:35:00,58.78,58.79,58.62,58.7,15464.0,57.1181,57.1279,56.9627,57.0404,15464.0
2022-03-21 11:40:00,58.72,58.77,58.65,58.69,10450.0,57.0598,57.1084,56.9918,57.0307,10450.0
2022-03-21 11:45:00,58.65,58.73,58.62,58.67,12177.0,56.9918,57.0695,56.9627,57.0112,12177.0
2022-03-21 11:50:00,58.69,58.96,58.69,58.91,16838.0,57.0307,57.293,57.0307,57.2445,16838.0
2022-03-21 11:55:00,58.89,58.99,58.85,58.88,13865.0,57.225,57.3222,57.1862,57.2153,13865.0
2022-03-21 12:00:00,58.9,58.9,58.8,58.88,20456.0,57.2347,57.2347,57.1376,57.2153,20456.0
2022-03-21 12:05:00,58.9,59.0,58.87,58.99,13569.0,57.2347,57.3319,57.2056,57.3222,13569.0
2022-03-21 12:10:00,58.97,59.03,58.94,59.0,12998.0,57.3028,57.3611,57.2736,57.3319,12998.0
2022-03-21 12:15:00,59.0,59.01,58.9,58.99,9753.0,57.3319,57.3416,57.2347,57.3222,9753.0
2022-03-21 12:20:00,58.98,59.07,58.97,59.0,8333.0,57.3125,57.3999,57.3028,57.3319,8333.0
2022-03-21 12:25:00,59.02,59.1,58.99,59.07,17759.0,57.3513,57.4291,57.3222,57.3999,17759.0
2022-03-21 12:30:00,59.06,59.07,58.77,58.82,33458.0,57.3902,57.3999,57.1084,57.157,33458.0
2022-03-21 12:35:00,58.82,58.82,58.63,58.75,19176.0,57.157,57.157,56.9724,57.089,19176.0
2022-03-21 12:40:00,58.77,58.95,58.68,58.94,33578.0,57.1084,57.2833,57.021,57.2736,33578.0
2022-03-21 12:45:00,58.92,58.96,58.85,58.92,8914.0,57.2542,57.293,57.1862,57.2542,8914.0
2022-03-21 12:50:00,58.93,58.93,58.67,58.7,9619.0,57.2639,57.2639,57.0112,57.0404,9619.0
2022-03-21 12:55:00,58.68,58.81,58.54,58.54,44202.0,57.021,57.1473,56.8849,56.8849,44202.0
2022-03-21 13:00:00,58.52,58.55,58.35,58.35,15799.0,56.8655,56.8946,56.7003,56.7003,15799.0
2022-03-21 13:05:00,58.37,58.45,58.35,58.38,24482.0,56.7197,56.7975,56.7003,56.7294,24482.0
2022-03-21 13:10:00,58.37,58.37,58.29,58.3,9431.0,56.7197,56.7197,56.642,56.6517,9431.0
2022-03-21 13:15:00,58.3,58.32,58.01,58.01,15149.0,56.6517,56.6711,56.3699,56.3699,15149.0
2022-03-21 13:20:00,58.04,58.06,57.94,58.06,10770.0,56.3991,56.4185,56.3019,56.4185,10770.0
2022-03-21 13:25:00,58.03,58.13,58.0,58.04,31583.0,56.3893,56.4865,56.3602,56.3991,31583.0
2022-03-21 13:30:00,58.04,58.1,58.01,58.07,10378.0,56.3991,56.4574,56.3699,56.4282,10378.0
2022-03-21 13:35:00,58.05,58.14,57.94,58.1,17516.0,56.4088,56.4962,56.3019,56.4574,17516.0
2022-03-21 13:40:00,58.08,58.08,57.85,57.9,15579.0,56.4379,56.4379,56.2144,56.263,15579.0
2022-03-21 13:45:00,57.87,57.98,57.84,57.94,11224.0,56.2339,56.3408,56.2047,56.3019,11224.0
2022-03-21 13:50:00,57.97,58.0,57.9,57.95,6775.0,56.331,56.3602,56.263,56.3116,6775.0
2022-03-21 13:55:00,57.96,58.18,57.93,58.14,14859.0,56.3213,56.5351,56.2922,56.4962,14859.0
2022-03-21 14:00:00,58.12,58.2,58.0,58.01,11444.0,56.4768,56.5545,56.3602,56.3699,11444.0
2022-03-21 14:05:00,58.0,58.14,57.98,58.11,16385.0,56.3602,56.4962,56.3408,56.4671,16385.0
2022-03-21 14:10:00,58.09,58.09,57.87,57.89,14745.0,56.4476,56.4476,56.2339,56.2533,14745.0
2022-03-21 14:15:00,57.91,57.97,57.86,57.95,10290.0,56.2727,56.331,56.2241,56.3116,10290.0
2022-03-21 14:20:00,57.96,58.18,57.93,58.18,12209.0,56.3213,56.5351,56.2922,56.5351,12209.0
2022-03-21 14:25:00,58.19,58.31,58.13,58.27,14428.0,56.5448,56.6614,56.4865,56.6226,14428.0
2022-03-21 14:30:00,58.28,58.28,58.22,58.24,16571.0,56.6323,56.6323,56.574,56.5934,16571.0
2022-03-21 14:35:00,58.26,58.28,58.21,58.21,14716.0,56.6128,56.6323,56.5642,56.5642,14716.0
2022-03-21 14:40:00,58.19,58.3,58.1,58.2,10622.0,56.5448,56.6517,56.4574,56.5545,10622.0
2022-03-21 14:45:00,58.21,58.28,58.13,58.16,16013.0,56.5642,56.6323,56.4865,56.5157,16013.0
2022-03-21 14:50:00,58.15,58.22,58.12,58.14,10404.0,56.5059,56.574,56.4768,56.4962,10404.0
2022-03-21 14:55:00,58.14,58.14,57.92,57.92,16966.0,56.4962,56.4962,56.2824,56.2824,16966.0
2022-03-21 15:00:00,57.92,57.97,57.89,57.96,13926.0,56.2824,56.331,56.2533,56.3213,13926.0
2022-03-21 15:05:00,57.95,58.07,57.95,58.07,16985.0,56.3116,56.4282,56.3116,56.4282,16985.0
2022-03-21 15:10:00,58.09,58.23,58.09,58.23,14881.0,56.4476,56.5837,56.4476,56.5837,14881.0
2022-03-21 15:15:00,58.22,58.28,58.11,58.11,11607.0,56.574,56.6323,56.4671,56.4671,11607.0
2022-03-21 15:20:00,58.12,58.28,58.09,58.28,10827.0,56.4768,56.6323,56.4476,56.6323,10827.0
2022-03-21 15:25:00,58.26,58.29,58.21,58.22,13111.0,56.6128,56.642,56.5642,56.574,13111.0
2022-03-21 15:30:00,58.24,58.28,58.14,58.16,24176.0,56.5934,56.6323,56.4962,56.5157,24176.0
2022-03-21 15:35:00,58.16,58.16,58.09,58.09,18729.0,56.5157,56.5157,56.4476,56.4476,18729.0
2022-03-21 15:40:00,58.07,58.13,58.0,58.03,17303.0,56.4282,56.4865,56.3602,56.3893,17303.0
2022-03-21 15:45:00,58.04,58.1,57.82,57.83,25178.0,56.3991,56.4574,56.1853,56.195,25178.0
2022-03-21 15:50:00,57.83,58.15,57.83,58.14,46169.0,56.195,56.5059,56.195,56.4962,46169.0
2022-03-21 15:55:00,58.14,58.41,58.1,58.39,211056.0,56.4962,56.7586,56.4574,56.7392,211056.0
2022-03-22 09:30:00,59.0,59.41,58.84,59.15,35398.0,57.3319,57.7303,57.1764,57.4777,35398.0
2022-03-22 09:35:00,59.12,59.66,59.1,59.48,24053.0,57.4485,57.9733,57.4291,57.7983,24053.0
2022-03-22 09:40:00,59.41,59.57,59.28,59.43,15203.0,57.7303,57.8858,57.604,57.7498,15203.0
2022-03-22 09:45:00,59.42,59.6,59.29,59.32,29157.0,57.74,57.915,57.6137,57.6429,29157.0
2022-03-22 09:50:00,59.32,59.5,59.11,59.5,5477.0,57.6429,57.8178,57.4388,57.8178,5477.0
2022-03-22 09:55:00,59.49,59.71,59.44,59.45,11652.0,57.8081,58.0218,57.7595,57.7692,11652.0
2022-03-22 10:00:00,59.48,59.7,59.48,59.67,11749.0,57.7983,58.0121,57.7983,57.983,11749.0
2022-03-22 10:05:00,59.68,59.85,59.6,59.77,34107.0,57.9927,58.1579,57.915,58.0801,34107.0
2022-03-22 10:10:00,59.78,59.89,59.7,59.8,19042.0,58.0899,58.1968,58.0121,58.1093,19042.0
2022-03-22 10:15:00,59.78,59.85,59.7,59.84,12293.0,58.0899,58.1579,58.0121,58.1482,12293.0
2022-03-22 10:20:00,59.82,59.89,59.8,59.86,14947.0,58.1287,58.1968,58.1093,58.1676,14947.0
2022-03-22 10:25:00,59.87,59.87,59.68,59.73,32841.0,58.1773,58.1773,57.9927,58.0413,32841.0
2022-03-22 10:30:00,59.76,60.1,59.76,60.04,27671.0,58.0704,58.4008,58.0704,58.3425,27671.0
2022-03-22 10:35:00,60.01,60.13,59.99,60.13,12090.0,58.3134,58.43,58.2939,58.43,12090.0
2022-03-22 10:40:00,60.11,60.21,60.0,60.11,26827.0,58.4105,58.5077,58.3036,58.4105,26827.0
2022-03-22 10:45:00,60.12,60.33,60.08,60.31,19331.0,58.4202,58.6243,58.3814,58.6049,19331.0
2022-03-22 10:50:00,60.29,60.36,60.24,60.28,28254.0,58.5854,58.6535,58.5369,58.5757,28254.0
2022-03-22 10:55:00,60.29,60.43,60.23,60.23,25875.0,58.5854,58.7215,58.5271,58.5271,25875.0
2022-03-22 11:00:00,60.26,60.28,60.02,60.13,18169.0,58.5563,58.5757,58.3231,58.43,18169.0
2022-03-22 11:05:00,60.12,60.19,60.11,60.17,17899.0,58.4202,58.4883,58.4105,58.4688,17899.0
2022-03-22 11:10:00,60.15,60.18,60.09,60.18,20889.0,58.4494,58.4786,58.3911,58.4786,20889.0
2022-03-22 11:15:00,60.18,60.23,60.13,60.22,22779.0,58.4786,58.5271,58.43,58.5174,22779.0
2022-03-22 11:20:00,60.21,60.23,60.06,60.23,47721.0,58.5077,58.5271,58.3619,58.5271,47721.0
2022-03-22 11:25:00,60.22,60.23,60.15,60.22,23474.0,58.5174,58.5271,58.4494,58.5174,23474.0
2022-03-22 11:30:00,60.21,60.24,60.13,60.19,24807.0,58.5077,58.5369,58.43,58.4883,24807.0
2022-03-22 11:35:00,60.16,60.2,60.12,60.2,9851.0,58.4591,58.498,58.4202,58.498,9851.0
2022-03-22 11:40:00,60.21,60.27,60.12,60.18,21623.0,58.5077,58.566,58.4202,58.4786,21623.0
2022-03-22 11:45:00,60.15,60.21,60.12,60.15,15368.0,58.4494,58.5077,58.4202,58.4494,15368.0
2022-03-22 11:50:00,60.15,60.19,60.02,60.05,23200.0,58.4494,58.4883,58.3231,58.3522,23200.0
2022-03-22 11:55:00,60.05,60.09,59.98,60.03,40944.0,58.3522,58.3911,58.2842,58.3328,40944.0
2022-03-22 12:00:00,60.02,60.05,59.8,59.87,31203.0,58.3231,58.3522,58.1093,58.1773,31203.0
2022-03-22 12:05:00,59.9,60.19,59.9,60.18,21286.0,58.2065,58.4883,58.2065,58.4786,21286.0
2022-03-22 12:10:00,60.19,60.3,60.18,60.28,26605.0,58.4883,58.5952,58.4786,58.5757,26605.0
2022-03-22 12:15:00,60.28,60.28,60.23,60.27,16861.0,58.5757,58.5757,58.5271,58.566,16861.0
2022-03-22 12:20:00,60.28,60.28,60.09,60.19,21318.0,58.5757,58.5757,58.3911,58.4883,21318.0
2022-03-22 12:25:00,60.18,60.19,60.02,60.05,29070.0,58.4786,58.4883,58.3231,58.3522,29070.0
2022-03-22 12:30:00,60.04,60.13,59.94,60.12,32660.0,58.3425,58.43,58.2453,58.4202,32660.0
2022-03-22 12:35:00,60.13,60.19,60.08,60.15,13559.0,58.43,58.4883,58.3814,58.4494,13559.0
2022-03-22 12:40:00,60.15,60.23,60.12,60.16,12444.0,58.4494,58.5271,58.4202,58.4591,12444.0
2022-03-22 12:45:00,60.15,60.22,60.12,60.2,12480.0,58.4494,58.5174,58.4202,58.498,12480.0
2022-03-22 12:50:00,60.22,60.27,60.18,60.25,10976.0,58.5174,58.566,58.4786,58.5466,10976.0
2022-03-22 12:55:00,60.23,60.25,60.14,60.16,10854.0,58.5271,58.5466,58.4397,58.4591,10854.0
2022-03-22 13:00:00,60.16,60.25,60.12,60.25,7651.0,58.4591,58.5466,58.4202,58.5466,7651.0
2022-03-22 13:05:00,60.25,60.26,60.2,60.21,13676.0,58.5466,58.5563,58.498,58.5077,13676.0
2022-03-22 13:10:00,60.2,60.26,60.14,60.21,11216.0,58.498,58.5563,58.4397,58.5077,11216.0
2022-03-22 13:15:00,60.21,60.24,60.13,60.19,15151.0,58.5077,58.5369,58.43,58.4883,15151.0
2022-03-22 13:20:00,60.18,60.18,60.09,60.15,12507.0,58.4786,58.4786,58.3911,58.4494,12507.0
2022-03-22 13:25:00,60.14,60.18,60.13,60.15,21056.0,58.4397,58.4786,58.43,58.4494,21056.0
2022-03-22 13:30:00,60.16,60.2,60.14,60.19,10498.0,58.4591,58.498,58.4397,58.4883,10498.0
2022-03-22 13:35:00,60.19,60.21,60.09,60.16,12446.0,58.4883,58.5077,58.3911,58.4591,12446.0
2022-03-22 13:40:00,60.14,60.17,60.08,60.17,10700.0,58.4397,58.4688,58.3814,58.4688,10700.0
2022-03-22 13:45:00,60.17,60.18,60.12,60.17,10273.0,58.4688,58.4786,58.4202,58.4688,10273.0
2022-03-22 13:50:00,60.17,60.26,60.17,60.26,18747.0,58.4688,58.5563,58.4688,58.5563,18747.0
2022-03-22 13:55:00,60.26,60.31,60.23,60.29,9606.0,58.5563,58.6049,58.5271,58.5854,9606.0
2022-03-22 14:00:00,60.29,60.3,60.16,60.16,16497.0,58.5854,58.5952,58.4591,58.4591,16497.0
2022-03-22 14:05:00,60.15,60.22,60.14,60.22,9266.0,58.4494,58.5174,58.4397,58.5174,9266.0
2022-03-22 14:10:00,60.22,60.36,60.22,60.29,14484.0,58.5174,58.6535,58.5174,58.5854,14484.0
2022-03-22 14:15:00,60.29,60.4,60.29,60.4,17179.0,58.5854,58.6923,58.5854,58.6923,17179.0
2022-03-22 14:20:00,60.39,60.43,60.34,60.37,18392.0,58.6826,58.7215,58.634,58.6632,18392.0
2022-03-22 14:25:00,60.36,60.37,60.2,60.36,18891.0,58.6535,58.6632,58.498,58.6535,18891.0
2022-03-22 14:30:00,60.36,60.42,60.24,60.42,18870.0,58.6535,58.7118,58.5369,58.7118,18870.0
2022-03-22 14:35:00,60.42,60.51,60.39,60.48,20004.0,58.7118,58.7992,58.6826,58.7701,20004.0
2022-03-22 14:40:00,60.48,60.53,60.41,60.47,24917.0,58.7701,58.8187,58.702,58.7604,24917.0
2022-03-22 14:45:00,60.46,60.51,60.37,60.43,25285.0,58.7506,58.7992,58.6632,58.7215,25285.0
2022-03-22 14:50:00,60.43,60.46,60.39,60.42,18008.0,58.7215,58.7506,58.6826,58.7118,18008.0
2022-03-22 14:55:00,60.42,60.47,60.38,60.4,23090.0,58.7118,58.7604,58.6729,58.6923,23090.0
2022-03-22 15:00:00,60.39,60.5,60.38,60.41,22398.0,58.6826,58.7895,58.6729,58.702,22398.0
2022-03-22 15:05:00,60.42,60.48,60.37,60.48,27078.0,58.7118,58.7701,58.6632,58.7701,27078.0
2022-03-22 15:10:00,60.46,60.54,60.42,60.53,25345.0,58.7506,58.8284,58.7118,58.8187,25345.0
2022-03-22 15:15:00,60.53,60.59,60.49,60.51,25050.0,58.8187,58.877,58.7798,58.7992,25050.0
2022-03-22 15:20:00,60.52,60.54,60.42,60.51,19831.0,58.8089,58.8284,58.7118,58.7992,19831.0
2022-03-22 15:25:00,60.51,60.51,60.37,60.41,35267.0,58.7992,58.7992,58.6632,58.702,35267.0
2022-03-22 15:30:00,60.41,60.44,60.28,60.34,30763.0,58.702,58.7312,58.5757,58.634,30763.0
2022-03-22 15:35:00,60.33,60.43,60.28,60.38,40856.0,58.6243,58.7215,58.5757,58.6729,40856.0
2022-03-22 15:40:00,60.39,60.41,60.29,60.34,39867.0,58.6826,58.702,58.5854,58.634,39867.0
2022-03-22 15:45:00,60.34,60.39,60.29,60.32,51349.0,58.634,58.6826,58.5854,58.6146,51349.0
2022-03-22 15:50:00,60.33,60.44,60.19,60.2,94313.0,58.6243,58.7312,58.4883,58.498,94313.0
2022-03-22 15:55:00,60.2,60.2,60.1,60.15,250201.0,58.498,58.498,58.4008,58.4494,250201.0
2022-03-23 09:30:00,59.36,59.42,58.98,59.34,62671.0,57.6817,57.74,57.3125,57.6623,62671.0
2022-03-23 09:35:00,59.33,59.76,59.03,59.09,28857.0,57.6526,58.0704,57.3611,57.4194,28857.0
2022-03-23 09:40:00,59.08,59.54,59.0,59.5,33063.0,57.4097,57.8566,57.3319,57.8178,33063.0
2022-03-23 09:45:00,59.44,59.47,58.99,58.99,22255.0,57.7595,57.7886,57.3222,57.3222,22255.0
2022-03-23 09:50:00,58.98,59.07,58.87,59.07,10945.0,57.3125,57.3999,57.2056,57.3999,10945.0
2022-03-23 09:55:00,59.05,59.29,58.98,59.21,17288.0,57.3805,57.6137,57.3125,57.536,17288.0
2022-03-23 10:00:00,59.2,59.39,59.13,59.39,24526.0,57.5263,57.7109,57.4582,57.7109,24526.0
2022-03-23 10:05:00,59.42,59.5,59.29,59.46,23027.0,57.74,57.8178,57.6137,57.7789,23027.0
2022-03-23 10:10:00,59.42,59.6,59.35,59.59,14739.0,57.74,57.915,57.672,57.9052,14739.0
2022-03-23 10:15:00,59.62,59.79,59.57,59.77,21424.0,57.9344,58.0996,57.8858,58.0801,21424.0
2022-03-23 10:20:00,59.78,59.81,59.48,59.57,17984.0,58.0899,58.119,57.7983,57.8858,17984.0
2022-03-23 10:25:00,59.58,59.6,59.43,59.49,73389.0,57.8955,57.915,57.7498,57.8081,73389.0
2022-03-23 10:30:00,59.49,59.71,59.38,59.6,26373.0,57.8081,58.0218,57.7012,57.915,26373.0
2022-03-23 10:35:00,59.55,59.59,59.47,59.59,26734.0,57.8664,57.9052,57.7886,57.9052,26734.0
2022-03-23 10:40:00,59.62,59.62,59.36,59.42,20118.0,57.9344,57.9344,57.6817,57.74,20118.0
2022-03-23 10:45:00,59.45,59.45,59.34,59.41,19708.0,57.7692,57.7692,57.6623,57.7303,19708.0
2022-03-23 10:50:00,59.41,59.58,59.4,59.55,18265.0,57.7303,57.8955,57.7206,57.8664,18265.0
2022-03-23 10:55:00,59.58,59.66,59.54,59.61,10906.0,57.8955,57.9733,57.8566,57.9247,10906.0
2022-03-23 11:00:00,59.63,59.76,59.55,59.63,10109.0,57.9441,58.0704,57.8664,57.9441,10109.0
2022-03-23 11:05:00,59.7,59.72,59.55,59.55,10819.0,58.0121,58.0316,57.8664,57.8664,10819.0
2022-03-23 11:10:00,59.55,59.76,59.53,59.76,10571.0,57.8664,58.0704,57.8469,58.0704,10571.0
2022-03-23 11:15:00,59.75,59.8,59.63,59.67,10229.0,58.0607,58.1093,57.9441,57.983,10229.0
2022-03-23 11:20:00,59.64,59.78,59.64,59.75,5856.0,57.9538,58.0899,57.9538,58.0607,5856.0
2022-03-23 11:25:00,59.77,59.82,59.74,59.76,9074.0,58.0801,58.1287,58.051,58.0704,9074.0
2022-03-23 11:30:00,59.75,59.8,59.72,59.75,9998.0,58.0607,58.1093,58.0316,58.0607,9998.0
2022-03-23 11:35:00,59.75,59.91,59.75,59.9,11539.0,58.0607,58.2162,58.0607,58.2065,11539.0
2022-03-23 11:40:00,59.91,60.13,59.89,60.02,23116.0,58.2162,58.43,58.1968,58.3231,23116.0
2022-03-23 11:45:00,60.0,60.0,59.73,59.81,9220.0,58.3036,58.3036,58.0413,58.119,9220.0
2022-03-23 11:50:00,59.84,59.97,59.81,59.97,9968.0,58.1482,58.2745,58.119,58.2745,9968.0
2022-03-23 11:55:00,59.98,60.02,59.95,59.99,10654.0,58.2842,58.3231,58.2551,58.2939,10654.0
2022-03-23 12:00:00,59.97,60.05,59.86,59.86,11899.0,58.2745,58.3522,58.1676,58.1676,11899.0
2022-03-23 12:05:00,59.84,59.84,59.62,59.66,13007.0,58.1482,58.1482,57.9344,57.9733,13007.0
2022-03-23 12:10:00,59.66,59.68,59.45,59.51,13022.0,57.9733,57.9927,57.7692,57.8275,13022.0
2022-03-23 12:15:00,59.52,59.61,59.49,59.61,13200.0,57.8372,57.9247,57.8081,57.9247,13200.0
2022-03-23 12:20:00,59.61,59.61,59.37,59.39,16775.0,57.9247,57.9247,57.6915,57.7109,16775.0
2022-03-23 12:25:00,59.39,59.51,59.37,59.5,18734.0,57.7109,57.8275,57.6915,57.8178,18734.0
2022-03-23 12:30:00,59.5,59.54,59.44,59.45,15805.0,57.8178,57.8566,57.7595,57.7692,15805.0
2022-03-23 12:35:00,59.45,59.45,59.28,59.4,17662.0,57.7692,57.7692,57.604,57.7206,17662.0
2022-03-23 12:40:00,59.4,59.41,59.22,59.25,15441.0,57.7206,57.7303,57.5457,57.5748,15441.0
2022-03-23 12:45:00,59.25,59.27,59.1,59.26,16474.0,57.5748,57.5943,57.4291,57.5846,16474.0
2022-03-23 12:50:00,59.26,59.36,59.24,59.32,13262.0,57.5846,57.6817,57.5651,57.6429,13262.0
2022-03-23 12:55:00,59.33,59.35,59.25,59.27,13127.0,57.6526,57.672,57.5748,57.5943,13127.0
2022-03-23 13:00:00,59.27,59.29,59.13,59.15,16721.0,57.5943,57.6137,57.4582,57.4777,16721.0
2022-03-23 13:05:00,59.15,59.27,59.13,59.24,22121.0,57.4777,57.5943,57.4582,57.5651,22121.0
2022-03-23 13:10:00,59.25,59.29,59.18,59.22,14451.0,57.5748,57.6137,57.5068,57.5457,14451.0
2022-03-23 13:15:00,59.22,59.23,59.06,59.09,17329.0,57.5457,57.5554,57.3902,57.4194,17329.0
2022-03-23 13:20:00,59.09,59.1,59.01,59.02,24472.0,57.4194,57.4291,57.3416,57.3513,24472.0
2022-03-23 13:25:00,59.03,59.08,58.94,58.98,32352.0,57.3611,57.4097,57.2736,57.3125,32352.0
2022-03-23 13:30:00,58.98,59.03,58.91,59.01,17047.0,57.3125,57.3611,57.2445,57.3416,17047.0
2022-03-23 13:35:00,59.01,59.08,59.01,59.04,19854.0,57.3416,57.4097,57.3416,57.3708,19854.0
2022-03-23 13:40:00,59.04,59.04,58.94,59.0,28013.0,57.3708,57.3708,57.2736,57.3319,28013.0
2022-03-23 13:45:00,59.0,59.06,58.93,58.99,42459.0,57.3319,57.3902,57.2639,57.3222,42459.0
2022-03-23 13:50:00,58.99,59.16,58.94,59.16,17558.0,57.3222,57.4874,57.2736,57.4874,17558.0
2022-03-23 13:55:00,59.16,59.24,59.16,59.22,14503.0,57.4874,57.5651,57.4874,57.5457,14503.0
2022-03-23 14:00:00,59.23,59.3,59.2,59.28,16155.0,57.5554,57.6234,57.5263,57.604,16155.0
2022-03-23 14:05:00,59.28,59.29,59.02,59.02,21838.0,57.604,57.6137,57.3513,57.3513,21838.0
2022-03-23 14:10:00,59.04,59.04,58.87,58.89,17605.0,57.3708,57.3708,57.2056,57.225,17605.0
2022-03-23 14:15:00,58.88,58.99,58.8,58.93,13388.0,57.2153,57.3222,57.1376,57.2639,13388.0
2022-03-23 14:20:00,58.97,58.97,58.88,58.89,10520.0,57.3028,57.3028,57.2153,57.225,10520.0
2022-03-23 14:25:00,58.89,59.0,58.85,59.0,16260.0,57.225,57.3319,57.1862,57.3319,16260.0
2022-03-23 14:30:00,59.03,59.03,58.97,59.0,16954.0,57.3611,57.3611,57.3028,57.3319,16954.0
2022-03-23 14:35:00,59.0,59.02,58.87,58.96,16674.0,57.3319,57.3513,57.2056,57.293,16674.0
2022-03-23 14:40:00,58.98,59.01,58.9,58.92,12783.0,57.3125,57.3416,57.2347,57.2542,12783.0
2022-03-23 14:45:00,58.9,59.13,58.9,59.09,20339.0,57.2347,57.4582,57.2347,57.4194,20339.0
2022-03-23 14:50:00,59.08,59.11,59.01,59.03,18039.0,57.4097,57.4388,57.3416,57.3611,18039.0
2022-03-23 14:55:00,59.03,59.04,58.9,58.9,25003.0,57.3611,57.3708,57.2347,57.2347,25003.0
2022-03-23 15:00:00,58.9,58.96,58.83,58.95,20637.0,57.2347,57.293,57.1667,57.2833,20637.0
2022-03-23 15:05:00,58.94,58.94,58.74,58.8,20671.0,57.2736,57.2736,57.0793,57.1376,20671.0
2022-03-23 15:10:00,58.8,58.93,58.72,58.87,72597.0,57.1376,57.2639,57.0598,57.2056,72597.0
2022-03-23 15:15:00,58.85,58.85,58.77,58.8,43625.0,57.1862,57.1862,57.1084,57.1376,43625.0
2022-03-23 15:20:00,58.8,58.99,58.79,58.99,26632.0,57.1376,57.3222,57.1279,57.3222,26632.0
2022-03-23 15:25:00,58.99,59.0,58.94,59.0,18787.0,57.3222,57.3319,57.2736,57.3319,18787.0
2022-03-23 15:30:00,58.98,58.98,58.86,58.89,35911.0,57.3125,57.3125,57.1959,57.225,35911.0
2022-03-23 15:35:00,58.89,58.99,58.88,58.97,40092.0,57.225,57.3222,57.2153,57.3028,40092.0
2022-03-23 15:40:00,58.96,58.99,58.84,58.98,45760.0,57.293,57.3222,57.1764,57.3125,45760.0
2022-03-23 15:45:00,58.99,59.03,58.89,59.0,63983.0,57.3222,57.3611,57.225,57.3319,63983.0
2022-03-23 15:50:00,59.04,59.06,58.81,58.84,160962.0,57.3708,57.3902,57.1473,57.1764,160962.0
2022-03-23 15:55:00,58.85,59.0,58.73,58.98,382316.0,57.1862,57.3319,57.0695,57.3125,382316.0
2022-03-24 09:30:00,59.66,59.89,59.14,59.14,24483.0,57.9733,58.1968,57.468,57.468,24483.0
2022-03-24 09:35:00,59.13,59.28,59.1,59.28,127022.0,57.4582,57.604,57.4291,57.604,127022.0
2022-03-24 09:40:00,59.3,59.9,59.24,59.72,25104.0,57.6234,58.2065,57.5651,58.0316,25104.0
2022-03-24 09:45:00,59.82,59.93,59.68,59.75,30228.0,58.1287,58.2356,57.9927,58.0607,30228.0
2022-03-24 09:50:00,59.69,59.91,59.51,59.68,22415.0,58.0024,58.2162,57.8275,57.9927,22415.0
2022-03-24 09:55:00,59.64,59.64,59.29,59.3,9998.0,57.9538,57.9538,57.6137,57.6234,9998.0
2022-03-24 10:00:00,59.26,59.53,59.26,59.47,12284.0,57.5846,57.8469,57.5846,57.7886,12284.0
2022-03-24 10:05:00,59.47,59.56,59.41,59.54,14530.0,57.7886,57.8761,57.7303,57.8566,14530.0
2022-03-24 10:10:00,59.54,59.55,59.42,59.44,26432.0,57.8566,57.8664,57.74,57.7595,26432.0
2022-03-24 10:15:00,59.42,59.42,59.1,59.27,63618.0,57.74,57.74,57.4291,57.5943,63618.0
2022-03-24 10:20:00,59.25,59.4,59.11,59.32,14255.0,57.5748,57.7206,57.4388,57.6429,14255.0
2022-03-24 10:25:00,59.31,59.36,59.27,59.3,16461.0,57.6331,57.6817,57.5943,57.6234,16461.0
2022-03-24 10:30:00,59.29,59.42,59.2,59.35,18525.0,57.6137,57.74,57.5263,57.672,18525.0
2022-03-24 10:35:00,59.36,59.37,59.27,59.28,14253.0,57.6817,57.6915,57.5943,57.604,14253.0
2022-03-24 10:40:00,59.33,59.33,59.21,59.26,9676.0,57.6526,57.6526,57.536,57.5846,9676.0
2022-03-24 10:45:00,59.26,59.37,59.25,59.35,10217.0,57.5846,57.6915,57.5748,57.672,10217.0
2022-03-24 10:50:00,59.33,59.36,59.25,59.35,7213.0,57.6526,57.6817,57.5748,57.672,7213.0
2022-03-24 10:55:00,59.34,59.38,59.22,59.25,26385.0,57.6623,57.7012,57.5457,57.5748,26385.0
2022-03-24 11:00:00,59.25,59.43,59.19,59.22,18913.0,57.5748,57.7498,57.5165,57.5457,18913.0
2022-03-24 11:05:00,59.22,59.27,59.08,59.08,4870.0,57.5457,57.5943,57.4097,57.4097,4870.0
2022-03-24 11:10:00,59.07,59.2,59.07,59.16,6035.0,57.3999,57.5263,57.3999,57.4874,6035.0
2022-03-24 11:15:00,59.16,59.18,59.04,59.08,8770.0,57.4874,57.5068,57.3708,57.4097,8770.0
2022-03-24 11:20:00,59.09,59.13,58.98,59.11,58920.0,57.4194,57.4582,57.3125,57.4388,58920.0
2022-03-24 11:25:00,59.13,59.27,59.1,59.25,14528.0,57.4582,57.5943,57.4291,57.5748,14528.0
2022-03-24 11:30:00,59.25,59.45,59.22,59.4,31591.0,57.5748,57.7692,57.5457,57.7206,31591.0
2022-03-24 11:35:00,59.39,59.43,59.33,59.41,10462.0,57.7109,57.7498,57.6526,57.7303,10462.0
2022-03-24 11:40:00,59.43,59.57,59.41,59.52,22892.0,57.7498,57.8858,57.7303,57.8372,22892.0
2022-03-24 11:45:00,59.51,59.53,59.39,59.4,11846.0,57.8275,57.8469,57.7109,57.7206,11846.0
2022-03-24 11:50:00,59.38,59.42,59.32,59.41,27711.0,57.7012,57.74,57.6429,57.7303,27711.0
2022-03-24 11:55:00,59.42,59.45,59.25,59.26,33072.0,57.74,57.7692,57.5748,57.5846,33072.0
2022-03-24 12:00:00,59.23,59.25,59.04,59.09,20511.0,57.5554,57.5748,57.3708,57.4194,20511.0
2022-03-24 12:05:00,59.05,59.16,58.96,58.98,25665.0,57.3805,57.4874,57.293,57.3125,25665.0
2022-03-24 12:10:00,59.0,59.0,58.91,58.95,35965.0,57.3319,57.3319,57.2445,57.2833,35965.0
2022-03-24 12:15:00,58.96,59.03,58.9,59.02,14495.0,57.293,57.3611,57.2347,57.3513,14495.0
2022-03-24 12:20:00,59.01,59.11,59.0,59.08,18616.0,57.3416,57.4388,57.3319,57.4097,18616.0
2022-03-24 12:25:00,59.05,59.1,59.0,59.05,11800.0,57.3805,57.4291,57.3319,57.3805,11800.0
2022-03-24 12:30:00,59.04,59.06,58.91,58.91,12868.0,57.3708,57.3902,57.2445,57.2445,12868.0
2022-03-24 12:35:00,58.9,58.94,58.8,58.9,11621.0,57.2347,57.2736,57.1376,57.2347,11621.0
2022-03-24 12:40:00,58.9,58.94,58.81,58.88,21165.0,57.2347,57.2736,57.1473,57.2153,21165.0
2022-03-24 12:45:00,58.87,58.95,58.84,58.95,10773.0,57.2056,57.2833,57.1764,57.2833,10773.0
2022-03-24 12:50:00,58.95,58.96,58.89,58.94,8305.0,57.2833,57.293,57.225,57.2736,8305.0
2022-03-24 12:55:00,58.94,58.97,58.89,58.96,12453.0,57.2736,57.3028,57.225,57.293,12453.0
2022-03-24 13:00:00,58.96,59.04,58.95,59.0,14256.0,57.293,57.3708,57.2833,57.3319,14256.0
2022-03-24 13:05:00,59.01,59.04,58.97,58.97,14200.0,57.3416,57.3708,57.3028,57.3028,14200.0
2022-03-24 13:10:00,58.99,59.04,58.94,58.95,10672.0,57.3222,57.3708,57.2736,57.2833,10672.0
2022-03-24 13:15:00,58.94,59.04,58.94,59.01,14274.0,57.2736,57.3708,57.2736,57.3416,14274.0
2022-03-24 13:20:00,59.0,59.04,58.98,59.04,8415.0,57.3319,57.3708,57.3125,57.3708,8415.0
2022-03-24 13:25:00,59.04,59.14,59.03,59.14,11778.0,57.3708,57.468,57.3611,57.468,11778.0
2022-03-24 13:30:00,59.12,59.13,58.98,59.0,11609.0,57.4485,57.4582,57.3125,57.3319,11609.0
2022-03-24 13:35:00,58.97,59.1,58.97,59.01,18404.0,57.3028,57.4291,57.3028,57.3416,18404.0
2022-03-24 13:40:00,59.01,59.06,58.99,59.04,6522.0,57.3416,57.3902,57.3222,57.3708,6522.0
2022-03-24 13:45:00,59.06,59.12,59.03,59.12,7171.0,57.3902,57.4485,57.3611,57.4485,7171.0
2022-03-24 13:50:00,59.11,59.23,59.11,59.19,11462.0,57.4388,57.5554,57.4388,57.5165,11462.0
2022-03-24 13:55:00,59.19,59.21,59.14,59.17,15302.0,57.5165,57.536,57.468,57.4971,15302.0
2022-03-24 14:00:00,59.17,59.24,59.17,59.19,6946.0,57.4971,57.5651,57.4971,57.5165,6946.0
2022-03-24 14:05:00,59.18,59.19,59.14,59.17,11755.0,57.5068,57.5165,57.468,57.4971,11755.0
2022-03-24 14:10:00,59.18,59.18,59.05,59.14,17509.0,57.5068,57.5068,57.3805,57.468,17509.0
2022-03-24 14:15:00,59.15,59.19,59.09,59.11,13454.0,57.4777,57.5165,57.4194,57.4388,13454.0
2022-03-24 14:20:00,59.11,59.17,59.09,59.11,17217.0,57.4388,57.4971,57.4194,57.4388,17217.0
2022-03-24 14:25:00,59.1,59.18,59.1,59.14,15806.0,57.4291,57.5068,57.4291,57.468,15806.0
2022-03-24 14:30:00,59.15,59.19,59.08,59.13,20658.0,57.4777,57.5165,57.4097,57.4582,20658.0
2022-03-24 14:35:00,59.13,59.13,59.03,59.05,12229.0,57.4582,57.4582,57.3611,57.3805,12229.0
2022-03-24 14:40:00,59.05,59.06,58.99,59.03,7131.0,57.3805,57.3902,57.3222,57.3611,7131.0
2022-03-24 14:45:00,59.0,59.0,58.9,58.99,17381.0,57.3319,57.3319,57.2347,57.3222,17381.0
2022-03-24 14:50:00,58.98,59.08,58.98,59.0,15970.0,57.3125,57.4097,57.3125,57.3319,15970.0
2022-03-24 14:55:00,58.99,59.04,58.96,58.97,26425.0,57.3222,57.3708,57.293,57.3028,26425.0
2022-03-24 15:00:00,58.95,59.0,58.93,58.98,23138.0,57.2833,57.3319,57.2639,57.3125,23138.0
2022-03-24 15:05:00,58.98,59.1,58.96,59.07,12186.0,57.3125,57.4291,57.293,57.3999,12186.0
2022-03-24 15:10:00,59.06,59.09,59.01,59.03,7411.0,57.3902,57.4194,57.3416,57.3611,7411.0
2022-03-24 15:15:00,59.02,59.06,58.96,59.01,9585.0,57.3513,57.3902,57.293,57.3416,9585.0
2022-03-24 15:20:00,59.01,59.06,58.99,59.04,15326.0,57.3416,57.3902,57.3222,57.3708,15326.0
2022-03-24 15:25:00,59.05,59.08,58.99,58.99,19072.0,57.3805,57.4097,57.3222,57.3222,19072.0
2022-03-24 15:30:00,59.0,59.08,58.99,59.06,22601.0,57.3319,57.4097,57.3222,57.3902,22601.0
2022-03-24 15:35:00,59.05,59.15,59.04,59.15,36632.0,57.3805,57.4777,57.3708,57.4777,36632.0
2022-03-24 15:40:00,59.15,59.16,59.05,59.14,41124.0,57.4777,57.4874,57.3805,57.468,41124.0
2022-03-24 15:45:00,59.13,59.15,59.08,59.15,49361.0,57.4582,57.4777,57.4097,57.4777,49361.0
2022-03-24 15:50:00,59.17,59.2,59.09,59.1,56339.0,57.4971,57.5263,57.4194,57.4291,56339.0
2022-03-24 15:55:00,59.09,59.26,59.05,59.25,179837.0,57.4194,57.5846,57.3805,57.5748,179837.0
2022-03-25 09:30:00,59.46,59.89,59.45,59.78,28427.0,57.7789,58.1968,57.7692,58.0899,28427.0
2022-03-25 09:35:00,59.74,59.74,59.44,59.45,9929.0,58.051,58.051,57.7595,57.7692,9929.0
2022-03-25 09:40:00,59.48,59.48,59.11,59.11,21601.0,57.7983,57.7983,57.4388,57.4388,21601.0
2022-03-25 09:45:00,59.08,59.34,59.08,59.17,12767.0,57.4097,57.6623,57.4097,57.4971,12767.0
2022-03-25 09:50:00,59.11,59.16,59.04,59.12,6356.0,57.4388,57.4874,57.3708,57.4485,6356.0
2022-03-25 09:55:00,59.16,59.23,59.0,59.16,25701.0,57.4874,57.5554,57.3319,57.4874,25701.0
2022-03-25 10:00:00,59.17,59.23,58.97,59.14,80535.0,57.4971,57.5554,57.3028,57.468,80535.0
2022-03-25 10:05:00,59.13,59.3,59.08,59.28,26458.0,57.4582,57.6234,57.4097,57.604,26458.0
2022-03-25 10:10:00,59.26,59.38,59.21,59.31,68564.0,57.5846,57.7012,57.536,57.6331,68564.0
2022-03-25 10:15:00,59.27,59.3,58.86,58.91,18558.0,57.5943,57.6234,57.1959,57.2445,18558.0
2022-03-25 10:20:00,58.95,59.0,58.84,58.98,11502.0,57.2833,57.3319,57.1764,57.3125,11502.0
2022-03-25 10:25:00,58.98,59.27,58.93,59.18,39814.0,57.3125,57.5943,57.2639,57.5068,39814.0
2022-03-25 10:30:00,59.19,59.22,59.13,59.17,9591.0,57.5165,57.5457,57.4582,57.4971,9591.0
2022-03-25 10:35:00,59.18,59.39,59.1,59.11,19615.0,57.5068,57.7109,57.4291,57.4388,19615.0
2022-03-25 10:40:00,59.09,59.4,59.08,59.34,19820.0,57.4194,57.7206,57.4097,57.6623,19820.0
2022-03-25 10:45:00,59.34,59.34,59.23,59.29,12739.0,57.6623,57.6623,57.5554,57.6137,12739.0
2022-03-25 10:50:00,59.29,59.29,59.01,59.03,11462.0,57.6137,57.6137,57.3416,57.3611,11462.0
2022-03-25 10:55:00,59.07,59.14,59.04,59.1,14504.0,57.3999,57.468,57.3708,57.4291,14504.0
2022-03-25 11:00:00,59.12,59.14,58.94,58.97,16595.0,57.4485,57.468,57.2736,57.3028,16595.0
2022-03-25 11:05:00,58.97,58.97,58.66,58.66,16907.0,57.3028,57.3028,57.0015,57.0015,16907.0
2022-03-25 11:10:00,58.66,58.87,58.56,58.82,38797.0,57.0015,57.2056,56.9044,57.157,38797.0
2022-03-25 11:15:00,58.78,58.89,58.76,58.86,13760.0,57.1181,57.225,57.0987,57.1959,13760.0
2022-03-25 11:20:00,58.88,58.88,58.64,58.73,18569.0,57.2153,57.2153,56.9821,57.0695,18569.0
2022-03-25 11:25:00,58.73,58.84,58.34,58.45,70342.0,57.0695,57.1764,56.6906,56.7975,70342.0
2022-03-25 11:30:00,58.43,58.62,58.42,58.62,33701.0,56.778,56.9627,56.7683,56.9627,33701.0
2022-03-25 11:35:00,58.63,58.64,58.41,58.46,72893.0,56.9724,56.9821,56.7586,56.8072,72893.0
2022-03-25 11:40:00,58.46,58.65,58.45,58.56,52646.0,56.8072,56.9918,56.7975,56.9044,52646.0
2022-03-25 11:45:00,58.54,58.55,58.41,58.43,32374.0,56.8849,56.8946,56.7586,56.778,32374.0
2022-03-25 11:50:00,58.43,58.65,58.39,58.59,72738.0,56.778,56.9918,56.7392,56.9335,72738.0
2022-03-25 11:55:00,58.56,58.57,58.41,58.52,17778.0,56.9044,56.9141,56.7586,56.8655,17778.0
2022-03-25 12:00:00,58.5,58.6,58.43,58.53,46651.0,56.8461,56.9432,56.778,56.8752,46651.0
2022-03-25 12:05:00,58.52,58.72,58.5,58.53,40199.0,56.8655,57.0598,56.8461,56.8752,40199.0
2022-03-25 12:10:00,58.51,58.61,58.5,58.5,11546.0,56.8558,56.9529,56.8461,56.8461,11546.0
2022-03-25 12:15:00,58.55,58.7,58.48,58.62,61168.0,56.8946,57.0404,56.8266,56.9627,61168.0
2022-03-25 12:20:00,58.61,58.7,58.54,58.64,38121.0,56.9529,57.0404,56.8849,56.9821,38121.0
2022-03-25 12:25:00,58.63,58.74,58.35,58.35,33496.0,56.9724,57.0793,56.7003,56.7003,33496.0
2022-03-25 12:30:00,58.35,58.46,58.26,58.42,36070.0,56.7003,56.8072,56.6128,56.7683,36070.0
2022-03-25 12:35:00,58.45,58.57,58.44,58.48,104273.0,56.7975,56.9141,56.7877,56.8266,104273.0
2022-03-25 12:40:00,58.46,58.57,58.38,58.56,49920.0,56.8072,56.9141,56.7294,56.9044,49920.0
2022-03-25 12:45:00,58.56,58.56,58.47,58.51,21461.0,56.9044,56.9044,56.8169,56.8558,21461.0
2022-03-25 12:50:00,58.52,58.54,58.32,58.33,20603.0,56.8655,56.8849,56.6711,56.6809,20603.0
2022-03-25 12:55:00,58.3,58.38,58.26,58.3,48867.0,56.6517,56.7294,56.6128,56.6517,48867.0
2022-03-25 13:00:00,58.3,58.34,58.28,58.34,30807.0,56.6517,56.6906,56.6323,56.6906,30807.0
2022-03-25 13:05:00,58.32,58.33,58.26,58.3,13936.0,56.6711,56.6809,56.6128,56.6517,13936.0
2022-03-25 13:10:00,58.3,58.33,58.2,58.32,37760.0,56.6517,56.6809,56.5545,56.6711,37760.0
2022-03-25 13:15:00,58.32,58.73,58.32,58.73,47267.0,56.6711,57.0695,56.6711,57.0695,47267.0
2022-03-25 13:20:00,58.73,58.75,58.6,58.61,43604.0,57.0695,57.089,56.9432,56.9529,43604.0
2022-03-25 13:25:00,58.62,58.67,58.33,58.34,19957.0,56.9627,57.0112,56.6809,56.6906,19957.0
2022-03-25 13:30:00,58.35,58.42,58.33,58.4,16789.0,56.7003,56.7683,56.6809,56.7489,16789.0
2022-03-25 13:35:00,58.41,58.45,58.34,58.34,7202.0,56.7586,56.7975,56.6906,56.6906,7202.0
2022-03-25 13:40:00,58.36,58.39,58.27,58.37,12747.0,56.71,56.7392,56.6226,56.7197,12747.0
2022-03-25 13:45:00,58.35,58.4,58.27,58.35,17564.0,56.7003,56.7489,56.6226,56.7003,17564.0
2022-03-25 13:50:00,58.37,58.46,58.22,58.22,95447.0,56.7197,56.8072,56.574,56.574,95447.0
2022-03-25 13:55:00,58.26,58.41,58.26,58.38,17723.0,56.6128,56.7586,56.6128,56.7294,17723.0
2022-03-25 14:00:00,58.38,58.46,58.37,58.41,19111.0,56.7294,56.8072,56.7197,56.7586,19111.0
2022-03-25 14:05:00,58.38,58.47,58.36,58.46,15740.0,56.7294,56.8169,56.71,56.8072,15740.0
2022-03-25 14:10:00,58.48,58.5,58.41,58.44,10253.0,56.8266,56.8461,56.7586,56.7877,10253.0
2022-03-25 14:15:00,58.45,58.45,58.29,58.3,13095.0,56.7975,56.7975,56.642,56.6517,13095.0
2022-03-25 14:20:00,58.3,58.39,58.29,58.3,15956.0,56.6517,56.7392,56.642,56.6517,15956.0
2022-03-25 14:25:00,58.3,58.61,58.25,58.56,74411.0,56.6517,56.9529,56.6031,56.9044,74411.0
2022-03-25 14:30:00,58.55,58.71,58.52,58.56,48416.0,56.8946,57.0501,56.8655,56.9044,48416.0
2022-03-25 14:35:00,58.55,58.71,58.5,58.68,31439.0,56.8946,57.0501,56.8461,57.021,31439.0
2022-03-25 14:40:00,58.67,58.7,58.6,58.69,56979.0,57.0112,57.0404,56.9432,57.0307,56979.0
2022-03-25 14:45:00,58.67,58.7,58.44,58.47,34575.0,57.0112,57.0404,56.7877,56.8169,34575.0
2022-03-25 14:50:00,58.45,58.61,58.42,58.61,24590.0,56.7975,56.9529,56.7683,56.9529,24590.0
2022-03-25 14:55:00,58.61,58.77,58.48,58.52,45720.0,56.9529,57.1084,56.8266,56.8655,45720.0
2022-03-25 15:00:00,58.52,58.55,58.36,58.38,53307.0,56.8655,56.8946,56.71,56.7294,53307.0
2022-03-25 15:05:00,58.36,58.36,58.22,58.24,21884.0,56.71,56.71,56.574,56.5934,21884.0
2022-03-25 15:10:00,58.23,58.51,58.2,58.51,87463.0,56.5837,56.8558,56.5545,56.8558,87463.0
2022-03-25 15:15:00,58.51,58.53,58.28,58.42,65931.0,56.8558,56.8752,56.6323,56.7683,65931.0
2022-03-25 15:20:00,58.42,58.42,58.21,58.23,17976.0,56.7683,56.7683,56.5642,56.5837,17976.0
2022-03-25 15:25:00,58.23,58.46,58.18,58.23,73095.0,56.5837,56.8072,56.5351,56.5837,73095.0
2022-03-25 15:30:00,58.2,58.3,58.18,58.28,32633.0,56.5545,56.6517,56.5351,56.6323,32633.0
2022-03-25 15:35:00,58.27,58.28,58.15,58.19,34946.0,56.6226,56.6323,56.5059,56.5448,34946.0
2022-03-25 15:40:00,58.19,58.46,58.19,58.32,91602.0,56.5448,56.8072,56.5448,56.6711,91602.0
2022-03-25 15:45:00,58.32,58.63,58.32,58.53,87866.0,56.6711,56.9724,56.6711,56.8752,87866.0
2022-03-25 15:50:00,58.51,58.59,58.41,58.45,86811.0,56.8558,56.9335,56.7586,56.7975,86811.0
2022-03-25 15:55:00,58.44,58.67,58.37,58.66,215375.0,56.7877,57.0112,56.7197,57.0015,215375.0
2022-03-28 09:30:00,58.84,59.3,58.55,59.27,58238.0,57.1764,57.6234,56.8946,57.5943,58238.0
2022-03-28 09:35:00,59.15,59.31,59.02,59.07,11171.0,57.4777,57.6331,57.3513,57.3999,11171.0
2022-03-28 09:40:00,59.03,59.14,58.87,58.87,8184.0,57.3611,57.468,57.2056,57.2056,8184.0
2022-03-28 09:45:00,58.94,58.98,58.72,58.72,10800.0,57.2736,57.3125,57.0598,57.0598,10800.0
2022-03-28 09:50:00,58.75,59.05,58.75,59.05,9562.0,57.089,57.3805,57.089,57.3805,9562.0
2022-03-28 09:55:00,59.01,59.13,58.87,59.13,35662.0,57.3416,57.4582,57.2056,57.4582,35662.0
2022-03-28 10:00:00,59.09,59.09,58.74,58.74,13177.0,57.4194,57.4194,57.0793,57.0793,13177.0
2022-03-28 10:05:00,58.77,58.99,58.69,58.9,11957.0,57.1084,57.3222,57.0307,57.2347,11957.0
2022-03-28 10:10:00,58.84,58.85,58.73,58.76,8286.0,57.1764,57.1862,57.0695,57.0987,8286.0
2022-03-28 10:15:00,58.72,58.72,58.33,58.4,44457.0,57.0598,57.0598,56.6809,56.7489,44457.0
2022-03-28 10:20:00,58.38,58.38,58.14,58.27,33884.0,56.7294,56.7294,56.4962,56.6226,33884.0
2022-03-28 10:25:00,58.28,58.39,58.26,58.37,17699.0,56.6323,56.7392,56.6128,56.7197,17699.0
2022-03-28 10:30:00,58.41,58.52,58.35,58.41,11312.0,56.7586,56.8655,56.7003,56.7586,11312.0
2022-03-28 10:35:00,58.41,58.46,58.26,58.28,11806.0,56.7586,56.8072,56.6128,56.6323,11806.0
2022-03-28 10:40:00,58.28,58.45,58.27,58.36,10807.0,56.6323,56.7975,56.6226,56.71,10807.0
2022-03-28 10:45:00,58.37,58.43,58.35,58.37,14083.0,56.7197,56.778,56.7003,56.7197,14083.0
2022-03-28 10:50:00,58.34,58.36,58.18,58.25,15309.0,56.6906,56.71,56.5351,56.6031,15309.0
2022-03-28 10:55:00,58.28,58.36,58.22,58.3,11075.0,56.6323,56.71,56.574,56.6517,11075.0
2022-03-28 11:00:00,58.33,58.35,58.0,58.12,36210.0,56.6809,56.7003,56.3602,56.4768,36210.0
2022-03-28 11:05:00,58.11,58.19,58.07,58.11,18602.0,56.4671,56.5448,56.4282,56.4671,18602.0
2022-03-28 11:10:00,58.13,58.32,58.12,58.32,14323.0,56.4865,56.6711,56.4768,56.6711,14323.0
2022-03-28 11:15:00,58.31,58.4,58.28,58.4,11983.0,56.6614,56.7489,56.6323,56.7489,11983.0
2022-03-28 11:20:00,58.4,58.43,58.29,58.32,27119.0,56.7489,56.778,56.642,56.6711,27119.0
2022-03-28 11:25:00,58.3,58.32,58.18,58.31,8434.0,56.6517,56.6711,56.5351,56.6614,8434.0
2022-03-28 11:30:00,58.31,58.32,58.1,58.16,15026.0,56.6614,56.6711,56.4574,56.5157,15026.0
2022-03-28 11:35:00,58.09,58.09,57.95,57.98,7572.0,56.4476,56.4476,56.3116,56.3408,7572.0
2022-03-28 11:40:00,57.97,58.06,57.96,58.03,42144.0,56.331,56.4185,56.3213,56.3893,42144.0
2022-03-28 11:45:00,57.99,58.02,57.81,57.81,27399.0,56.3505,56.3796,56.1756,56.1756,27399.0
2022-03-28 11:50:00,57.83,57.9,57.69,57.8,36285.0,56.195,56.263,56.059,56.1658,36285.0
2022-03-28 11:55:00,57.78,57.78,57.59,57.6,9494.0,56.1464,56.1464,55.9618,55.9715,9494.0
2022-03-28 12:00:00,57.55,57.77,57.5,57.77,43583.0,55.9229,56.1367,55.8743,56.1367,43583.0
2022-03-28 12:05:00,57.77,57.77,57.6,57.65,25031.0,56.1367,56.1367,55.9715,56.0201,25031.0
2022-03-28 12:10:00,57.67,57.7,57.58,57.58,21915.0,56.0395,56.0687,55.9521,55.9521,21915.0
2022-03-28 12:15:00,57.58,57.61,57.29,57.31,42719.0,55.9521,55.9812,55.6703,55.6897,42719.0
2022-03-28 12:20:00,57.32,57.46,57.3,57.46,12807.0,55.6994,55.8355,55.68,55.8355,12807.0
2022-03-28 12:25:00,57.48,57.64,57.45,57.58,14531.0,55.8549,56.0104,55.8257,55.9521,14531.0
2022-03-28 12:30:00,57.6,57.66,57.43,57.52,17567.0,55.9715,56.0298,55.8063,55.8938,17567.0
2022-03-28 12:35:00,57.51,57.56,57.46,57.56,14325.0,55.884,55.9326,55.8355,55.9326,14325.0
2022-03-28 12:40:00,57.61,57.62,57.52,57.58,10633.0,55.9812,55.9909,55.8938,55.9521,10633.0
2022-03-28 12:45:00,57.57,57.6,57.46,57.52,11537.0,55.9423,55.9715,55.8355,55.8938,11537.0
2022-03-28 12:50:00,57.53,57.64,57.51,57.61,8707.0,55.9035,56.0104,55.884,55.9812,8707.0
2022-03-28 12:55:00,57.61,57.61,57.51,57.6,8619.0,55.9812,55.9812,55.884,55.9715,8619.0
2022-03-28 13:00:00,57.6,57.71,57.58,57.71,13286.0,55.9715,56.0784,55.9521,56.0784,13286.0
2022-03-28 13:05:00,57.72,57.74,57.63,57.64,14610.0,56.0881,56.1075,56.0006,56.0104,14610.0
2022-03-28 13:10:00,57.64,57.69,57.57,57.61,9728.0,56.0104,56.059,55.9423,55.9812,9728.0
2022-03-28 13:15:00,57.62,57.71,57.62,57.69,10021.0,55.9909,56.0784,55.9909,56.059,10021.0
2022-03-28 13:20:00,57.7,57.78,57.68,57.78,10991.0,56.0687,56.1464,56.0492,56.1464,10991.0
2022-03-28 13:25:00,57.75,57.85,57.73,57.76,11255.0,56.1173,56.2144,56.0978,56.127,11255.0
2022-03-28 13:30:00,57.76,57.85,57.76,57.8,8400.0,56.127,56.2144,56.127,56.1658,8400.0
2022-03-28 13:35:00,57.8,57.93,57.76,57.76,9147.0,56.1658,56.2922,56.127,56.127,9147.0
2022-03-28 13:40:00,57.75,57.8,57.73,57.75,21951.0,56.1173,56.1658,56.0978,56.1173,21951.0
2022-03-28 13:45:00,57.76,57.87,57.76,57.81,18389.0,56.127,56.2339,56.127,56.1756,18389.0
2022-03-28 13:50:00,57.82,57.84,57.77,57.79,11604.0,56.1853,56.2047,56.1367,56.1561,11604.0
2022-03-28 13:55:00,57.79,57.86,57.79,57.86,23164.0,56.1561,56.2241,56.1561,56.2241,23164.0
2022-03-28 14:00:00,57.84,57.87,57.79,57.79,23210.0,56.2047,56.2339,56.1561,56.1561,23210.0
2022-03-28 14:05:00,57.79,57.85,57.74,57.85,14289.0,56.1561,56.2144,56.1075,56.2144,14289.0
2022-03-28 14:10:00,57.85,57.86,57.74,57.77,17844.0,56.2144,56.2241,56.1075,56.1367,17844.0
2022-03-28 14:15:00,57.79,57.82,57.73,57.77,13684.0,56.1561,56.1853,56.0978,56.1367,13684.0
2022-03-28 14:20:00,57.76,57.79,57.72,57.78,11436.0,56.127,56.1561,56.0881,56.1464,11436.0
2022-03-28 14:25:00,57.77,57.83,57.73,57.8,16637.0,56.1367,56.195,56.0978,56.1658,16637.0
2022-03-28 14:30:00,57.78,57.81,57.69,57.81,11152.0,56.1464,56.1756,56.059,56.1756,11152.0
2022-03-28 14:35:00,57.8,57.81,57.74,57.8,18261.0,56.1658,56.1756,56.1075,56.1658,18261.0
2022-03-28 14:40:00,57.79,57.9,57.75,57.8,21015.0,56.1561,56.263,56.1173,56.1658,21015.0
2022-03-28 14:45:00,57.81,57.83,57.79,57.82,16425.0,56.1756,56.195,56.1561,56.1853,16425.0
2022-03-28 14:50:00,57.83,57.99,57.82,57.99,37804.0,56.195,56.3505,56.1853,56.3505,37804.0
2022-03-28 14:55:00,57.99,58.09,57.97,58.09,30845.0,56.3505,56.4476,56.331,56.4476,30845.0
2022-03-28 15:00:00,58.09,58.1,57.97,57.98,15067.0,56.4476,56.4574,56.331,56.3408,15067.0
2022-03-28 15:05:00,57.98,58.01,57.91,57.98,20441.0,56.3408,56.3699,56.2727,56.3408,20441.0
2022-03-28 15:10:00,57.98,57.99,57.91,57.98,15756.0,56.3408,56.3505,56.2727,56.3408,15756.0
2022-03-28 15:15:00,58.0,58.07,57.91,57.98,47461.0,56.3602,56.4282,56.2727,56.3408,47461.0
2022-03-28 15:20:00,57.98,58.06,57.98,58.01,20964.0,56.3408,56.4185,56.3408,56.3699,20964.0
2022-03-28 15:25:00,58.01,58.2,58.01,58.19,82427.0,56.3699,56.5545,56.3699,56.5448,82427.0
2022-03-28 15:30:00,58.19,58.36,58.16,58.35,99110.0,56.5448,56.71,56.5157,56.7003,99110.0
2022-03-28 15:35:00,58.35,58.36,58.24,58.25,27923.0,56.7003,56.71,56.5934,56.6031,27923.0
2022-03-28 15:40:00,58.27,58.33,58.23,58.33,30459.0,56.6226,56.6809,56.5837,56.6809,30459.0
2022-03-28 15:45:00,58.32,58.35,58.24,58.29,30426.0,56.6711,56.7003,56.5934,56.642,30426.0
2022-03-28 15:50:00,58.28,58.38,58.16,58.36,63880.0,56.6323,56.7294,56.5157,56.71,63880.0
2022-03-28 15:55:00,58.35,58.59,58.33,58.58,192978.0,56.7003,56.9335,56.6809,56.9238,192978.0
2022-03-29 09:30:00,59.52,60.7,59.52,60.69,98665.0,57.8372,58.9839,57.8372,58.9741,98665.0
2022-03-29 09:35:00,60.71,61.21,60.51,61.05,73337.0,58.9936,59.4794,58.7992,59.324,73337.0
2022-03-29 09:40:00,61.05,61.12,60.71,61.06,18889.0,59.324,59.392,58.9936,59.3337,18889.0
2022-03-29 09:45:00,61.09,61.19,60.96,61.01,24321.0,59.3628,59.46,59.2365,59.2851,24321.0
2022-03-29 09:50:00,61.0,61.0,60.56,60.64,22211.0,59.2754,59.2754,58.8478,58.9255,22211.0
2022-03-29 09:55:00,60.77,60.94,60.77,60.81,13375.0,59.0519,59.2171,59.0519,59.0907,13375.0
2022-03-29 10:00:00,60.79,61.06,60.72,60.92,22739.0,59.0713,59.3337,59.0033,59.1976,22739.0
2022-03-29 10:05:00,60.93,60.95,60.56,60.67,21278.0,59.2073,59.2268,58.8478,58.9547,21278.0
2022-03-29 10:10:00,60.7,60.79,60.33,60.42,20086.0,58.9839,59.0713,58.6243,58.7118,20086.0
2022-03-29 10:15:00,60.39,60.39,60.2,60.25,31499.0,58.6826,58.6826,58.498,58.5466,31499.0
2022-03-29 10:20:00,60.26,60.53,60.25,60.47,21900.0,58.5563,58.8187,58.5466,58.7604,21900.0
2022-03-29 10:25:00,60.44,60.61,60.3,60.59,12850.0,58.7312,58.8964,58.5952,58.877,12850.0
2022-03-29 10:30:00,60.62,60.68,60.5,60.63,21633.0,58.9061,58.9644,58.7895,58.9158,21633.0
2022-03-29 10:35:00,60.66,60.7,60.56,60.66,11713.0,58.945,58.9839,58.8478,58.945,11713.0
2022-03-29 10:40:00,60.74,60.98,60.74,60.95,17489.0,59.0227,59.2559,59.0227,59.2268,17489.0
2022-03-29 10:45:00,60.94,61.05,60.79,60.87,13214.0,59.2171,59.324,59.0713,59.149,13214.0
2022-03-29 10:50:00,60.92,61.0,60.91,61.0,8073.0,59.1976,59.2754,59.1879,59.2754,8073.0
2022-03-29 10:55:00,60.98,60.98,60.7,60.8,15587.0,59.2559,59.2559,58.9839,59.081,15587.0
2022-03-29 11:00:00,60.8,60.82,60.54,60.61,17533.0,59.081,59.1005,58.8284,58.8964,17533.0
2022-03-29 11:05:00,60.56,60.7,60.55,60.7,6533.0,58.8478,58.9839,58.8381,58.9839,6533.0
2022-03-29 11:10:00,60.72,60.76,60.65,60.71,19319.0,59.0033,59.0422,58.9353,58.9936,19319.0
2022-03-29 11:15:00,60.74,60.75,60.62,60.75,16671.0,59.0227,59.0324,58.9061,59.0324,16671.0
2022-03-29 11:20:00,60.73,60.81,60.62,60.78,13321.0,59.013,59.0907,58.9061,59.0616,13321.0
2022-03-29 11:25:00,60.81,61.0,60.8,60.94,22438.0,59.0907,59.2754,59.081,59.2171,22438.0
2022-03-29 11:30:00,60.94,61.06,60.94,61.02,27571.0,59.2171,59.3337,59.2171,59.2948,27571.0
2022-03-29 11:35:00,61.02,61.14,60.98,61.07,26586.0,59.2948,59.4114,59.2559,59.3434,26586.0
2022-03-29 11:40:00,61.05,61.25,61.03,61.2,15557.0,59.324,59.5183,59.3045,59.4697,15557.0
2022-03-29 11:45:00,61.18,61.34,61.18,61.31,48017.0,59.4503,59.6058,59.4503,59.5766,48017.0
2022-03-29 11:50:00,61.33,61.34,61.16,61.17,31580.0,59.596,59.6058,59.4308,59.4406,31580.0
2022-03-29 11:55:00,61.16,61.26,61.16,61.22,37838.0,59.4308,59.528,59.4308,59.4891,37838.0
2022-03-29 12:00:00,61.21,61.23,61.11,61.19,44145.0,59.4794,59.4989,59.3823,59.46,44145.0
2022-03-29 12:05:00,61.18,61.22,61.17,61.21,25696.0,59.4503,59.4891,59.4406,59.4794,25696.0
2022-03-29 12:10:00,61.22,61.24,61.16,61.24,42301.0,59.4891,59.5086,59.4308,59.5086,42301.0
2022-03-29 12:15:00,61.24,61.32,61.21,61.24,51211.0,59.5086,59.5863,59.4794,59.5086,51211.0
2022-03-29 12:20:00,61.24,61.28,61.21,61.26,15309.0,59.5086,59.5475,59.4794,59.528,15309.0
2022-03-29 12:25:00,61.24,61.35,61.21,61.28,15295.0,59.5086,59.6155,59.4794,59.5475,15295.0
2022-03-29 12:30:00,61.28,61.32,61.18,61.23,55719.0,59.5475,59.5863,59.4503,59.4989,55719.0
2022-03-29 12:35:00,61.21,61.29,61.19,61.24,116523.0,59.4794,59.5572,59.46,59.5086,116523.0
2022-03-29 12:40:00,61.24,61.36,61.24,61.34,13885.0,59.5086,59.6252,59.5086,59.6058,13885.0
2022-03-29 12:45:00,61.35,61.51,61.35,61.51,22115.0,59.6155,59.771,59.6155,59.771,22115.0
2022-03-29 12:50:00,61.51,61.54,61.41,61.46,25922.0,59.771,59.8001,59.6738,59.7224,25922.0
2022-03-29 12:55:00,61.43,61.45,61.39,61.42,25355.0,59.6932,59.7126,59.6543,59.6835,25355.0
2022-03-29 13:00:00,61.42,61.42,61.29,61.3,28890.0,59.6835,59.6835,59.5572,59.5669,28890.0
2022-03-29 13:05:00,61.3,61.35,61.26,61.28,16080.0,59.5669,59.6155,59.528,59.5475,16080.0
2022-03-29 13:10:00,61.29,61.45,61.29,61.45,12328.0,59.5572,59.7126,59.5572,59.7126,12328.0
2022-03-29 13:15:00,61.45,61.51,61.44,61.5,12206.0,59.7126,59.771,59.7029,59.7612,12206.0
2022-03-29 13:20:00,61.5,61.51,61.45,61.48,16109.0,59.7612,59.771,59.7126,59.7418,16109.0
2022-03-29 13:25:00,61.48,61.57,61.47,61.53,13768.0,59.7418,59.8293,59.7321,59.7904,13768.0
2022-03-29 13:30:00,61.53,61.55,61.47,61.5,16854.0,59.7904,59.8098,59.7321,59.7612,16854.0
2022-03-29 13:35:00,61.5,61.63,61.49,61.62,10635.0,59.7612,59.8876,59.7515,59.8778,10635.0
2022-03-29 13:40:00,61.6,61.61,61.56,61.61,13347.0,59.8584,59.8681,59.8195,59.8681,13347.0
2022-03-29 13:45:00,61.6,61.79,61.58,61.64,12500.0,59.8584,60.043,59.839,59.8973,12500.0
2022-03-29 13:50:00,61.65,61.65,61.53,61.57,11096.0,59.907,59.907,59.7904,59.8293,11096.0
2022-03-29 13:55:00,61.56,61.56,61.49,61.52,12875.0,59.8195,59.8195,59.7515,59.7807,12875.0
2022-03-29 14:00:00,61.52,61.57,61.47,61.54,20201.0,59.7807,59.8293,59.7321,59.8001,20201.0
2022-03-29 14:05:00,61.55,61.57,61.52,61.56,22082.0,59.8098,59.8293,59.7807,59.8195,22082.0
2022-03-29 14:10:00,61.56,61.63,61.55,61.63,17055.0,59.8195,59.8876,59.8098,59.8876,17055.0
2022-03-29 14:15:00,61.63,61.65,61.56,61.58,19162.0,59.8876,59.907,59.8195,59.839,19162.0
2022-03-29 14:20:00,61.56,61.64,61.54,61.62,13975.0,59.8195,59.8973,59.8001,59.8778,13975.0
2022-03-29 14:25:00,61.63,61.64,61.57,61.63,22381.0,59.8876,59.8973,59.8293,59.8876,22381.0
2022-03-29 14:30:00,61.63,61.75,61.58,61.75,18065.0,59.8876,60.0042,59.839,60.0042,18065.0
2022-03-29 14:35:00,61.75,61.76,61.69,61.75,24661.0,60.0042,60.0139,59.9459,60.0042,24661.0
2022-03-29 14:40:00,61.74,61.77,61.72,61.75,14740.0,59.9944,60.0236,59.975,60.0042,14740.0
2022-03-29 14:45:00,61.76,61.86,61.75,61.82,40162.0,60.0139,60.1111,60.0042,60.0722,40162.0
2022-03-29 14:50:00,61.82,61.88,61.8,61.84,16850.0,60.0722,60.1305,60.0528,60.0916,16850.0
2022-03-29 14:55:00,61.84,61.95,61.83,61.94,25445.0,60.0916,60.1985,60.0819,60.1888,25445.0
2022-03-29 15:00:00,61.94,61.98,61.89,61.94,45858.0,60.1888,60.2277,60.1402,60.1888,45858.0
2022-03-29 15:05:00,61.94,62.03,61.93,62.01,22551.0,60.1888,60.2762,60.1791,60.2568,22551.0
2022-03-29 15:10:00,62.0,62.01,61.96,61.98,53736.0,60.2471,60.2568,60.2082,60.2277,53736.0
2022-03-29 15:15:00,61.98,62.03,61.95,62.02,47061.0,60.2277,60.2762,60.1985,60.2665,47061.0
2022-03-29 15:20:00,62.01,62.05,62.0,62.0,21319.0,60.2568,60.2957,60.2471,60.2471,21319.0
2022-03-29 15:25:00,62.01,62.14,62.0,62.13,44935.0,60.2568,60.3831,60.2471,60.3734,44935.0
2022-03-29 15:30:00,62.12,62.18,62.09,62.15,36695.0,60.3637,60.422,60.3346,60.3929,36695.0
2022-03-29 15:35:00,62.15,62.29,62.09,62.1,70830.0,60.3929,60.5289,60.3346,60.3443,70830.0
2022-03-29 15:40:00,62.11,62.23,62.1,62.17,62847.0,60.354,60.4706,60.3443,60.4123,62847.0
2022-03-29 15:45:00,62.17,62.28,62.07,62.08,77926.0,60.4123,60.5192,60.3151,60.3248,77926.0
2022-03-29 15:50:00,62.08,62.09,61.81,61.85,102683.0,60.3248,60.3346,60.0625,60.1013,102683.0
2022-03-29 15:55:00,61.87,61.9,61.78,61.79,198239.0,60.1208,60.1499,60.0333,60.043,198239.0
2022-03-30 09:30:00,61.2,61.65,60.94,61.02,30033.0,59.4697,59.907,59.2171,59.2948,30033.0
2022-03-30 09:35:00,61.03,61.09,60.68,60.73,27476.0,59.3045,59.3628,58.9644,59.013,27476.0
2022-03-30 09:40:00,60.74,61.08,60.74,61.05,12807.0,59.0227,59.3531,59.0227,59.324,12807.0
2022-03-30 09:45:00,61.05,61.15,60.74,60.85,18067.0,59.324,59.4211,59.0227,59.1296,18067.0
2022-03-30 09:50:00,60.92,61.13,60.71,60.85,28612.0,59.1976,59.4017,58.9936,59.1296,28612.0
2022-03-30 09:55:00,60.81,60.96,60.59,60.72,15352.0,59.0907,59.2365,58.877,59.0033,15352.0
2022-03-30 10:00:00,60.73,60.78,60.46,60.56,21766.0,59.013,59.0616,58.7506,58.8478,21766.0
2022-03-30 10:05:00,60.6,60.74,60.49,60.73,14463.0,58.8867,59.0227,58.7798,59.013,14463.0
2022-03-30 10:10:00,60.77,60.78,60.53,60.76,23622.0,59.0519,59.0616,58.8187,59.0422,23622.0
2022-03-30 10:15:00,60.78,60.79,60.61,60.64,12158.0,59.0616,59.0713,58.8964,58.9255,12158.0
2022-03-30 10:20:00,60.69,60.82,60.62,60.65,11263.0,58.9741,59.1005,58.9061,58.9353,11263.0
2022-03-30 10:25:00,60.67,60.71,60.5,60.7,16909.0,58.9547,58.9936,58.7895,58.9839,16909.0
2022-03-30 10:30:00,60.69,60.92,60.68,60.68,25286.0,58.9741,59.1976,58.9644,58.9644,25286.0
2022-03-30 10:35:00,60.66,60.75,60.61,60.64,17946.0,58.945,59.0324,58.8964,58.9255,17946.0
2022-03-30 10:40:00,60.65,60.68,60.55,60.64,32270.0,58.9353,58.9644,58.8381,58.9255,32270.0
2022-03-30 10:45:00,60.61,60.73,60.57,60.66,12928.0,58.8964,59.013,58.8575,58.945,12928.0
2022-03-30 10:50:00,60.69,60.75,60.53,60.55,13077.0,58.9741,59.0324,58.8187,58.8381,13077.0
2022-03-30 10:55:00,60.57,60.57,60.21,60.24,27977.0,58.8575,58.8575,58.5077,58.5369,27977.0
2022-03-30 11:00:00,60.21,60.22,60.03,60.06,7792.0,58.5077,58.5174,58.3328,58.3619,7792.0
2022-03-30 11:05:00,60.05,60.06,59.86,59.9,18444.0,58.3522,58.3619,58.1676,58.2065,18444.0
2022-03-30 11:10:00,59.92,59.99,59.84,59.98,17598.0,58.2259,58.2939,58.1482,58.2842,17598.0
2022-03-30 11:15:00,59.99,60.13,59.97,60.09,12778.0,58.2939,58.43,58.2745,58.3911,12778.0
2022-03-30 11:20:00,60.07,60.17,59.99,59.99,36256.0,58.3717,58.4688,58.2939,58.2939,36256.0
2022-03-30 11:25:00,60.0,60.06,59.82,60.02,48999.0,58.3036,58.3619,58.1287,58.3231,48999.0
2022-03-30 11:30:00,60.03,60.12,59.85,60.12,25281.0,58.3328,58.4202,58.1579,58.4202,25281.0
2022-03-30 11:35:00,60.1,60.24,60.03,60.19,16142.0,58.4008,58.5369,58.3328,58.4883,16142.0
2022-03-30 11:40:00,60.2,60.24,60.15,60.21,14788.0,58.498,58.5369,58.4494,58.5077,14788.0
2022-03-30 11:45:00,60.19,60.27,60.16,60.21,11314.0,58.4883,58.566,58.4591,58.5077,11314.0
2022-03-30 11:50:00,60.19,60.29,60.15,60.16,15832.0,58.4883,58.5854,58.4494,58.4591,15832.0
2022-03-30 11:55:00,60.16,60.18,60.08,60.16,8552.0,58.4591,58.4786,58.3814,58.4591,8552.0
2022-03-30 12:00:00,60.13,60.2,60.08,60.11,11043.0,58.43,58.498,58.3814,58.4105,11043.0
2022-03-30 12:05:00,60.1,60.1,59.96,60.01,6529.0,58.4008,58.4008,58.2648,58.3134,6529.0
2022-03-30 12:10:00,59.98,60.02,59.94,59.95,4359.0,58.2842,58.3231,58.2453,58.2551,4359.0
2022-03-30 12:15:00,59.92,59.94,59.81,59.84,21872.0,58.2259,58.2453,58.119,58.1482,21872.0
2022-03-30 12:20:00,59.86,59.89,59.81,59.88,14146.0,58.1676,58.1968,58.119,58.187,14146.0
2022-03-30 12:25:00,59.89,59.96,59.85,59.91,11236.0,58.1968,58.2648,58.1579,58.2162,11236.0
2022-03-30 12:30:00,59.92,59.95,59.89,59.92,11333.0,58.2259,58.2551,58.1968,58.2259,11333.0
2022-03-30 12:35:00,59.93,59.93,59.84,59.85,33665.0,58.2356,58.2356,58.1482,58.1579,33665.0
2022-03-30 12:40:00,59.85,59.88,59.82,59.85,26590.0,58.1579,58.187,58.1287,58.1579,26590.0
2022-03-30 12:45:00,59.84,59.86,59.75,59.76,34584.0,58.1482,58.1676,58.0607,58.0704,34584.0
2022-03-30 12:50:00,59.76,59.83,59.75,59.82,19846.0,58.0704,58.1384,58.0607,58.1287,19846.0
2022-03-30 12:55:00,59.82,59.84,59.76,59.81,23465.0,58.1287,58.1482,58.0704,58.119,23465.0
2022-03-30 13:00:00,59.81,59.81,59.71,59.72,19360.0,58.119,58.119,58.0218,58.0316,19360.0
2022-03-30 13:05:00,59.73,59.73,59.55,59.59,13633.0,58.0413,58.0413,57.8664,57.9052,13633.0
2022-03-30 13:10:00,59.6,59.69,59.58,59.68,11559.0,57.915,58.0024,57.8955,57.9927,11559.0
2022-03-30 13:15:00,59.69,59.72,59.52,59.56,10970.0,58.0024,58.0316,57.8372,57.8761,10970.0
2022-03-30 13:20:00,59.57,59.65,59.48,59.6,20641.0,57.8858,57.9635,57.7983,57.915,20641.0
2022-03-30 13:25:00,59.55,59.59,59.46,59.49,12796.0,57.8664,57.9052,57.7789,57.8081,12796.0
2022-03-30 13:30:00,59.48,59.57,59.46,59.54,8882.0,57.7983,57.8858,57.7789,57.8566,8882.0
2022-03-30 13:35:00,59.52,59.6,59.48,59.48,14376.0,57.8372,57.915,57.7983,57.7983,14376.0
2022-03-30 13:40:00,59.47,59.6,59.43,59.44,23623.0,57.7886,57.915,57.7498,57.7595,23623.0
2022-03-30 13:45:00,59.45,59.58,59.42,59.58,28997.0,57.7692,57.8955,57.74,57.8955,28997.0
2022-03-30 13:50:00,59.63,59.75,59.59,59.66,35932.0,57.9441,58.0607,57.9052,57.9733,35932.0
2022-03-30 13:55:00,59.66,59.67,59.56,59.56,17310.0,57.9733,57.983,57.8761,57.8761,17310.0
2022-03-30 14:00:00,59.57,59.68,59.53,59.66,21863.0,57.8858,57.9927,57.8469,57.9733,21863.0
2022-03-30 14:05:00,59.66,59.66,59.59,59.65,10443.0,57.9733,57.9733,57.9052,57.9635,10443.0
2022-03-30 14:10:00,59.66,59.67,59.55,59.58,11648.0,57.9733,57.983,57.8664,57.8955,11648.0
2022-03-30 14:15:00,59.57,59.57,59.39,59.39,13673.0,57.8858,57.8858,57.7109,57.7109,13673.0
2022-03-30 14:20:00,59.38,59.38,59.2,59.23,17543.0,57.7012,57.7012,57.5263,57.5554,17543.0
2022-03-30 14:25:00,59.22,59.36,59.2,59.36,26695.0,57.5457,57.6817,57.5263,57.6817,26695.0
2022-03-30 14:30:00,59.35,59.46,59.3,59.4,20113.0,57.672,57.7789,57.6234,57.7206,20113.0
2022-03-30 14:35:00,59.4,59.4,59.33,59.33,14339.0,57.7206,57.7206,57.6526,57.6526,14339.0
2022-03-30 14:40:00,59.34,59.42,59.24,59.28,21999.0,57.6623,57.74,57.5651,57.604,21999.0
2022-03-30 14:45:00,59.28,59.28,59.13,59.14,23192.0,57.604,57.604,57.4582,57.468,23192.0
2022-03-30 14:50:00,59.14,59.22,59.13,59.16,22538.0,57.468,57.5457,57.4582,57.4874,22538.0
2022-03-30 14:55:00,59.16,59.23,59.08,59.13,17388.0,57.4874,57.5554,57.4097,57.4582,17388.0
2022-03-30 15:00:00,59.12,59.19,59.03,59.04,14971.0,57.4485,57.5165,57.3611,57.3708,14971.0
2022-03-30 15:05:00,59.03,59.09,59.01,59.05,34359.0,57.3611,57.4194,57.3416,57.3805,34359.0
2022-03-30 15:10:00,59.04,59.3,58.96,59.26,56865.0,57.3708,57.6234,57.293,57.5846,56865.0
2022-03-30 15:15:00,59.28,59.28,59.03,59.04,30341.0,57.604,57.604,57.3611,57.3708,30341.0
2022-03-30 15:20:00,59.04,59.05,58.9,58.91,26685.0,57.3708,57.3805,57.2347,57.2445,26685.0
2022-03-30 15:25:00,58.91,59.02,58.91,59.0,26964.0,57.2445,57.3513,57.2445,57.3319,26964.0
2022-03-30 15:30:00,59.0,59.06,58.92,58.98,28318.0,57.3319,57.3902,57.2542,57.3125,28318.0
2022-03-30 15:35:00,59.0,59.01,58.89,58.91,42802.0,57.3319,57.3416,57.225,57.2445,42802.0
2022-03-30 15:40:00,58.91,58.95,58.81,58.89,51540.0,57.2445,57.2833,57.1473,57.225,51540.0
2022-03-30 15:45:00,58.89,59.2,58.88,59.12,92487.0,57.225,57.5263,57.2153,57.4485,92487.0
2022-03-30 15:50:00,59.13,59.13,58.94,58.97,90755.0,57.4582,57.4582,57.2736,57.3028,90755.0
2022-03-30 15:55:00,58.96,59.37,58.96,59.28,236442.0,57.293,57.6915,57.293,57.604,236442.0
2022-03-31 09:30:00,59.3,59.73,59.0,59.59,100309.0,57.6234,58.0413,57.3319,57.9052,100309.0
2022-03-31 09:35:00,59.56,59.86,59.56,59.84,17699.0,57.8761,58.1676,57.8761,58.1482,17699.0
2022-03-31 09:40:00,59.84,59.97,59.55,59.67,177569.0,58.1482,58.2745,57.8664,57.983,177569.0
2022-03-31 09:45:00,59.58,59.78,59.36,59.52,12710.0,57.8955,58.0899,57.6817,57.8372,12710.0
2022-03-31 09:50:00,59.53,59.75,59.42,59.42,18081.0,57.8469,58.0607,57.74,57.74,18081.0
2022-03-31 09:55:00,59.43,59.72,59.29,59.7,13722.0,57.7498,58.0316,57.6137,58.0121,13722.0
2022-03-31 10:00:00,59.67,59.7,59.06,59.12,19758.0,57.983,58.0121,57.3902,57.4485,19758.0
2022-03-31 10:05:00,59.12,59.3,59.03,59.14,24639.0,57.4485,57.6234,57.3611,57.468,24639.0
2022-03-31 10:10:00,59.15,59.32,58.96,59.32,8814.0,57.4777,57.6429,57.293,57.6429,8814.0
2022-03-31 10:15:00,59.3,59.53,59.3,59.44,17571.0,57.6234,57.8469,57.6234,57.7595,17571.0
2022-03-31 10:20:00,59.43,59.5,59.11,59.27,70300.0,57.7498,57.8178,57.4388,57.5943,70300.0
2022-03-31 10:25:00,59.27,59.45,59.26,59.44,13728.0,57.5943,57.7692,57.5846,57.7595,13728.0
2022-03-31 10:30:00,59.48,59.62,59.44,59.6,12028.0,57.7983,57.9344,57.7595,57.915,12028.0
2022-03-31 10:35:00,59.62,59.67,59.57,59.66,7596.0,57.9344,57.983,57.8858,57.9733,7596.0
2022-03-31 10:40:00,59.64,59.68,59.57,59.68,12440.0,57.9538,57.9927,57.8858,57.9927,12440.0
2022-03-31 10:45:00,59.69,60.09,59.65,60.09,11314.0,58.0024,58.3911,57.9635,58.3911,11314.0
2022-03-31 10:50:00,60.05,60.13,59.98,59.98,13958.0,58.3522,58.43,58.2842,58.2842,13958.0
2022-03-31 10:55:00,59.98,60.31,59.98,60.25,26883.0,58.2842,58.6049,58.2842,58.5466,26883.0
2022-03-31 11:00:00,60.26,60.3,60.05,60.1,21595.0,58.5563,58.5952,58.3522,58.4008,21595.0
2022-03-31 11:05:00,60.1,60.15,59.99,60.05,20367.0,58.4008,58.4494,58.2939,58.3522,20367.0
2022-03-31 11:10:00,60.04,60.08,59.79,59.87,16082.0,58.3425,58.3814,58.0996,58.1773,16082.0
2022-03-31 11:15:00,59.9,59.91,59.73,59.74,12163.0,58.2065,58.2162,58.0413,58.051,12163.0
2022-03-31 11:20:00,59.73,59.8,59.64,59.65,10793.0,58.0413,58.1093,57.9538,57.9635,10793.0
2022-03-31 11:25:00,59.66,59.66,59.54,59.66,28815.0,57.9733,57.9733,57.8566,57.9733,28815.0
2022-03-31 11:30:00,59.66,59.73,59.61,59.71,20019.0,57.9733,58.0413,57.9247,58.0218,20019.0
2022-03-31 11:35:00,59.71,59.84,59.66,59.72,12330.0,58.0218,58.1482,57.9733,58.0316,12330.0
2022-03-31 11:40:00,59.74,59.85,59.65,59.65,9976.0,58.051,58.1579,57.9635,57.9635,9976.0
2022-03-31 11:45:00,59.65,59.69,59.51,59.51,17233.0,57.9635,58.0024,57.8275,57.8275,17233.0
2022-03-31 11:50:00,59.52,59.54,59.44,59.49,25120.0,57.8372,57.8566,57.7595,57.8081,25120.0
2022-03-31 11:55:00,59.51,59.52,59.42,59.52,12517.0,57.8275,57.8372,57.74,57.8372,12517.0
2022-03-31 12:00:00,59.53,59.54,59.44,59.5,17819.0,57.8469,57.8566,57.7595,57.8178,17819.0
2022-03-31 12:05:00,59.5,59.82,59.5,59.8,43586.0,57.8178,58.1287,57.8178,58.1093,43586.0
2022-03-31 12:10:00,59.79,59.81,59.64,59.73,20430.0,58.0996,58.119,57.9538,58.0413,20430.0
2022-03-31 12:15:00,59.73,59.78,59.72,59.75,11198.0,58.0413,58.0899,58.0316,58.0607,11198.0
2022-03-31 12:20:00,59.72,59.81,59.68,59.69,17727.0,58.0316,58.119,57.9927,58.0024,17727.0
2022-03-31 12:25:00,59.69,59.74,59.64,59.74,12403.0,58.0024,58.051,57.9538,58.051,12403.0
2022-03-31 12:30:00,59.78,59.86,59.68,59.69,25205.0,58.0899,58.1676,57.9927,58.0024,25205.0
2022-03-31 12:35:00,59.69,59.82,59.66,59.82,18794.0,58.0024,58.1287,57.9733,58.1287,18794.0
2022-03-31 12:40:00,59.79,59.81,59.65,59.7,13260.0,58.0996,58.119,57.9635,58.0121,13260.0
2022-03-31 12:45:00,59.69,59.7,59.58,59.64,10569.0,58.0024,58.0121,57.8955,57.9538,10569.0
2022-03-31 12:50:00,59.66,59.66,59.47,59.48,14691.0,57.9733,57.9733,57.7886,57.7983,14691.0
2022-03-31 12:55:00,59.48,59.58,59.47,59.58,20531.0,57.7983,57.8955,57.7886,57.8955,20531.0
2022-03-31 13:00:00,59.58,59.58,59.49,59.56,17102.0,57.8955,57.8955,57.8081,57.8761,17102.0
2022-03-31 13:05:00,59.58,59.63,59.52,59.56,26144.0,57.8955,57.9441,57.8372,57.8761,26144.0
2022-03-31 13:10:00,59.58,59.6,59.53,59.58,11003.0,57.8955,57.915,57.8469,57.8955,11003.0
2022-03-31 13:15:00,59.56,59.68,59.53,59.65,7301.0,57.8761,57.9927,57.8469,57.9635,7301.0
2022-03-31 13:20:00,59.65,59.65,59.53,59.56,13366.0,57.9635,57.9635,57.8469,57.8761,13366.0
2022-03-31 13:25:00,59.57,59.83,59.56,59.8,27070.0,57.8858,58.1384,57.8761,58.1093,27070.0
2022-03-31 13:30:00,59.81,59.98,59.81,59.97,41322.0,58.119,58.2842,58.119,58.2745,41322.0
2022-03-31 13:35:00,59.97,59.98,59.84,59.85,25213.0,58.2745,58.2842,58.1482,58.1579,25213.0
2022-03-31 13:40:00,59.87,59.92,59.85,59.91,9942.0,58.1773,58.2259,58.1579,58.2162,9942.0
2022-03-31 13:45:00,59.92,59.94,59.86,59.91,13257.0,58.2259,58.2453,58.1676,58.2162,13257.0
2022-03-31 13:50:00,59.92,59.99,59.86,59.9,21716.0,58.2259,58.2939,58.1676,58.2065,21716.0
2022-03-31 13:55:00,59.9,59.9,59.74,59.75,58303.0,58.2065,58.2065,58.051,58.0607,58303.0
2022-03-31 14:00:00,59.75,59.77,59.55,59.57,18886.0,58.0607,58.0801,57.8664,57.8858,18886.0
2022-03-31 14:05:00,59.57,59.58,59.48,59.49,13314.0,57.8858,57.8955,57.7983,57.8081,13314.0
2022-03-31 14:10:00,59.47,59.54,59.45,59.49,11556.0,57.7886,57.8566,57.7692,57.8081,11556.0
2022-03-31 14:15:00,59.48,59.56,59.45,59.56,11041.0,57.7983,57.8761,57.7692,57.8761,11041.0
2022-03-31 14:20:00,59.53,59.55,59.5,59.54,11331.0,57.8469,57.8664,57.8178,57.8566,11331.0
2022-03-31 14:25:00,59.52,59.57,59.5,59.56,25547.0,57.8372,57.8858,57.8178,57.8761,25547.0
2022-03-31 14:30:00,59.57,59.57,59.5,59.52,11054.0,57.8858,57.8858,57.8178,57.8372,11054.0
2022-03-31 14:35:00,59.52,59.63,59.52,59.62,14278.0,57.8372,57.9441,57.8372,57.9344,14278.0
2022-03-31 14:40:00,59.64,59.7,59.57,59.6,9435.0,57.9538,58.0121,57.8858,57.915,9435.0
2022-03-31 14:45:00,59.61,59.64,59.55,59.55,12033.0,57.9247,57.9538,57.8664,57.8664,12033.0
2022-03-31 14:50:00,59.54,59.62,59.53,59.58,15138.0,57.8566,57.9344,57.8469,57.8955,15138.0
2022-03-31 14:55:00,59.58,59.69,59.57,59.68,11614.0,57.8955,58.0024,57.8858,57.9927,11614.0
2022-03-31 15:00:00,59.69,59.85,59.69,59.78,14234.0,58.0024,58.1579,58.0024,58.0899,14234.0
2022-03-31 15:05:00,59.77,59.82,59.66,59.7,35895.0,58.0801,58.1287,57.9733,58.0121,35895.0
2022-03-31 15:10:00,59.71,59.73,59.58,59.61,14016.0,58.0218,58.0413,57.8955,57.9247,14016.0
2022-03-31 15:15:00,59.62,59.62,59.44,59.47,17001.0,57.9344,57.9344,57.7595,57.7886,17001.0
2022-03-31 15:20:00,59.45,59.45,59.33,59.37,16156.0,57.7692,57.7692,57.6526,57.6915,16156.0
2022-03-31 15:25:00,59.38,59.45,59.36,59.39,15204.0,57.7012,57.7692,57.6817,57.7109,15204.0
2022-03-31 15:30:00,59.39,59.53,59.28,59.31,45694.0,57.7109,57.8469,57.604,57.6331,45694.0
2022-03-31 15:35:00,59.29,59.39,59.09,59.12,59147.0,57.6137,57.7109,57.4194,57.4485,59147.0
2022-03-31 15:40:00,59.1,59.11,58.96,58.99,57912.0,57.4291,57.4388,57.293,57.3222,57912.0
2022-03-31 15:45:00,59.0,59.1,58.94,59.02,49171.0,57.3319,57.4291,57.2736,57.3513,49171.0
2022-03-31 15:50:00,59.01,59.01,58.66,58.66,86640.0,57.3416,57.3416,57.0015,57.0015,86640.0
2022-03-31 15:55:00,58.67,58.73,58.45,58.45,271626.0,57.0112,57.0695,56.7975,56.7975,271626.0
2022-04-01 09:30:00,58.89,59.14,58.84,58.84,41762.0,57.225,57.468,57.1764,57.1764,41762.0
2022-04-01 09:35:00,58.78,58.88,58.55,58.67,18883.0,57.1181,57.2153,56.8946,57.0112,18883.0
2022-04-01 09:40:00,58.77,58.88,58.64,58.65,19651.0,57.1084,57.2153,56.9821,56.9918,19651.0
2022-04-01 09:45:00,58.63,58.85,58.56,58.77,21788.0,56.9724,57.1862,56.9044,57.1084,21788.0
2022-04-01 09:50:00,58.74,58.87,58.74,58.84,19765.0,57.0793,57.2056,57.0793,57.1764,19765.0
2022-04-01 09:55:00,58.86,59.2,58.85,59.2,16425.0,57.1959,57.5263,57.1862,57.5263,16425.0
2022-04-01 10:00:00,59.17,59.31,59.12,59.26,18454.0,57.4971,57.6331,57.4485,57.5846,18454.0
2022-04-01 10:05:00,59.25,59.34,59.2,59.32,11999.0,57.5748,57.6623,57.5263,57.6429,11999.0
2022-04-01 10:10:00,59.32,59.47,59.31,59.39,16087.0,57.6429,57.7886,57.6331,57.7109,16087.0
2022-04-01 10:15:00,59.41,59.47,59.21,59.22,16677.0,57.7303,57.7886,57.536,57.5457,16677.0
2022-04-01 10:20:00,59.21,59.25,59.08,59.13,26239.0,57.536,57.5748,57.4097,57.4582,26239.0
2022-04-01 10:25:00,59.13,59.23,59.08,59.13,50991.0,57.4582,57.5554,57.4097,57.4582,50991.0
2022-04-01 10:30:00,59.13,59.46,59.13,59.46,36596.0,57.4582,57.7789,57.4582,57.7789,36596.0
2022-04-01 10:35:00,59.5,59.57,59.43,59.45,11883.0,57.8178,57.8858,57.7498,57.7692,11883.0
2022-04-01 10:40:00,59.48,59.68,59.37,59.66,26877.0,57.7983,57.9927,57.6915,57.9733,26877.0
2022-04-01 10:45:00,59.65,59.73,59.56,59.72,21254.0,57.9635,58.0413,57.8761,58.0316,21254.0
2022-04-01 10:50:00,59.74,59.8,59.65,59.8,18268.0,58.051,58.1093,57.9635,58.1093,18268.0
2022-04-01 10:55:00,59.8,59.93,59.8,59.87,19216.0,58.1093,58.2356,58.1093,58.1773,19216.0
2022-04-01 11:00:00,59.89,59.98,59.84,59.91,22920.0,58.1968,58.2842,58.1482,58.2162,22920.0
2022-04-01 11:05:00,59.89,60.04,59.83,60.02,29903.0,58.1968,58.3425,58.1384,58.3231,29903.0
2022-04-01 11:10:00,60.04,60.1,59.84,59.86,9581.0,58.3425,58.4008,58.1482,58.1676,9581.0
2022-04-01 11:15:00,59.85,59.91,59.75,59.88,16390.0,58.1579,58.2162,58.0607,58.187,16390.0
2022-04-01 11:20:00,59.88,59.94,59.87,59.91,24510.0,58.187,58.2453,58.1773,58.2162,24510.0
2022-04-01 11:25:00,59.9,59.97,59.86,59.93,16466.0,58.2065,58.2745,58.1676,58.2356,16466.0
2022-04-01 11:30:00,59.94,59.94,59.85,59.86,16834.0,58.2453,58.2453,58.1579,58.1676,16834.0
2022-04-01 11:35:00,59.87,59.87,59.76,59.78,38355.0,58.1773,58.1773,58.0704,58.0899,38355.0
2022-04-01 11:40:00,59.79,59.79,59.67,59.71,57267.0,58.0996,58.0996,57.983,58.0218,57267.0
2022-04-01 11:45:00,59.7,59.9,59.69,59.85,13995.0,58.0121,58.2065,58.0024,58.1579,13995.0
2022-04-01 11:50:00,59.83,60.03,59.79,59.99,26134.0,58.1384,58.3328,58.0996,58.2939,26134.0
2022-04-01 11:55:00,59.96,59.96,59.73,59.76,11767.0,58.2648,58.2648,58.0413,58.0704,11767.0
2022-04-01 12:00:00,59.76,59.76,59.53,59.57,26129.0,58.0704,58.0704,57.8469,57.8858,26129.0
2022-04-01 12:05:00,59.55,59.55,59.44,59.48,33837.0,57.8664,57.8664,57.7595,57.7983,33837.0
2022-04-01 12:10:00,59.49,59.52,59.38,59.44,17537.0,57.8081,57.8372,57.7012,57.7595,17537.0
2022-04-01 12:15:00,59.44,59.47,59.29,59.39,14098.0,57.7595,57.7886,57.6137,57.7109,14098.0
2022-04-01 12:20:00,59.37,59.45,59.37,59.45,7969.0,57.6915,57.7692,57.6915,57.7692,7969.0
2022-04-01 12:25:00,59.45,59.55,59.39,59.44,22342.0,57.7692,57.8664,57.7109,57.7595,22342.0
2022-04-01 12:30:00,59.42,59.44,59.23,59.26,13467.0,57.74,57.7595,57.5554,57.5846,13467.0
2022-04-01 12:35:00,59.24,59.26,59.15,59.23,14526.0,57.5651,57.5846,57.4777,57.5554,14526.0
2022-04-01 12:40:00,59.23,59.24,59.17,59.24,10398.0,57.5554,57.5651,57.4971,57.5651,10398.0
2022-04-01 12:45:00,59.23,59.24,59.13,59.16,12854.0,57.5554,57.5651,57.4582,57.4874,12854.0
2022-04-01 12:50:00,59.18,59.18,59.07,59.09,17917.0,57.5068,57.5068,57.3999,57.4194,17917.0
2022-04-01 12:55:00,59.09,59.11,59.03,59.05,16266.0,57.4194,57.4388,57.3611,57.3805,16266.0
2022-04-01 13:00:00,59.03,59.05,58.96,58.96,7960.0,57.3611,57.3805,57.293,57.293,7960.0
2022-04-01 13:05:00,58.98,59.02,58.97,59.0,10021.0,57.3125,57.3513,57.3028,57.3319,10021.0
2022-04-01 13:10:00,58.96,58.96,58.86,58.88,9685.0,57.293,57.293,57.1959,57.2153,9685.0
2022-04-01 13:15:00,58.88,58.95,58.86,58.95,16225.0,57.2153,57.2833,57.1959,57.2833,16225.0
2022-04-01 13:20:00,58.93,58.95,58.86,58.94,10933.0,57.2639,57.2833,57.1959,57.2736,10933.0
2022-04-01 13:25:00,58.92,58.93,58.86,58.93,8796.0,57.2542,57.2639,57.1959,57.2639,8796.0
2022-04-01 13:30:00,58.91,59.0,58.91,58.97,9753.0,57.2445,57.3319,57.2445,57.3028,9753.0
2022-04-01 13:35:00,58.99,59.14,58.99,59.11,13516.0,57.3222,57.468,57.3222,57.4388,13516.0
2022-04-01 13:40:00,59.1,59.27,59.08,59.27,13530.0,57.4291,57.5943,57.4097,57.5943,13530.0
2022-04-01 13:45:00,59.26,59.3,59.21,59.26,12167.0,57.5846,57.6234,57.536,57.5846,12167.0
2022-04-01 13:50:00,59.26,59.28,59.19,59.21,36137.0,57.5846,57.604,57.5165,57.536,36137.0
2022-04-01 13:55:00,59.2,59.34,59.2,59.31,10368.0,57.5263,57.6623,57.5263,57.6331,10368.0
2022-04-01 14:00:00,59.33,59.41,59.27,59.41,9530.0,57.6526,57.7303,57.5943,57.7303,9530.0
2022-04-01 14:05:00,59.43,59.49,59.42,59.42,10822.0,57.7498,57.8081,57.74,57.74,10822.0
2022-04-01 14:10:00,59.41,59.62,59.39,59.62,15112.0,57.7303,57.9344,57.7109,57.9344,15112.0
2022-04-01 14:15:00,59.62,59.73,59.5,59.54,31090.0,57.9344,58.0413,57.8178,57.8566,31090.0
2022-04-01 14:20:00,59.53,59.55,59.49,59.49,13862.0,57.8469,57.8664,57.8081,57.8081,13862.0
2022-04-01 14:25:00,59.47,59.6,59.47,59.6,13648.0,57.7886,57.915,57.7886,57.915,13648.0
2022-04-01 14:30:00,59.61,59.82,59.61,59.72,31666.0,57.9247,58.1287,57.9247,58.0316,31666.0
2022-04-01 14:35:00,59.7,59.73,59.66,59.69,12101.0,58.0121,58.0413,57.9733,58.0024,12101.0
2022-04-01 14:40:00,59.7,59.72,59.55,59.61,21784.0,58.0121,58.0316,57.8664,57.9247,21784.0
2022-04-01 14:45:00,59.6,59.62,59.56,59.58,31968.0,57.915,57.9344,57.8761,57.8955,31968.0
2022-04-01 14:50:00,59.59,59.63,59.55,59.61,12196.0,57.9052,57.9441,57.8664,57.9247,12196.0
2022-04-01 14:55:00,59.63,59.68,59.52,59.61,15819.0,57.9441,57.9927,57.8372,57.9247,15819.0
2022-04-01 15:00:00,59.63,59.7,59.63,59.68,16775.0,57.9441,58.0121,57.9441,57.9927,16775.0
2022-04-01 15:05:00,59.67,59.75,59.63,59.64,14847.0,57.983,58.0607,57.9441,57.9538,14847.0
2022-04-01 15:10:00,59.63,59.66,59.56,59.58,13972.0,57.9441,57.9733,57.8761,57.8955,13972.0
2022-04-01 15:15:00,59.6,59.62,59.5,59.51,18890.0,57.915,57.9344,57.8178,57.8275,18890.0
2022-04-01 15:20:00,59.48,59.49,59.36,59.39,22296.0,57.7983,57.8081,57.6817,57.7109,22296.0
2022-04-01 15:25:00,59.41,59.51,59.4,59.49,20043.0,57.7303,57.8275,57.7206,57.8081,20043.0
2022-04-01 15:30:00,59.48,59.57,59.46,59.5,27804.0,57.7983,57.8858,57.7789,57.8178,27804.0
2022-04-01 15:35:00,59.5,59.51,59.43,59.44,18497.0,57.8178,57.8275,57.7498,57.7595,18497.0
2022-04-01 15:40:00,59.45,59.56,59.43,59.45,37148.0,57.7692,57.8761,57.7498,57.7692,37148.0
2022-04-01 15:45:00,59.45,59.53,59.38,59.53,47661.0,57.7692,57.8469,57.7012,57.8469,47661.0
2022-04-01 15:50:00,59.55,59.77,59.55,59.72,73761.0,57.8664,58.0801,57.8664,58.0316,73761.0
2022-04-01 15:55:00,59.71,59.82,59.69,59.74,166936.0,58.0218,58.1287,58.0024,58.051,166936.0
2022-04-04 09:30:00,60.13,60.9,60.02,60.83,29706.0,58.43,59.1782,58.3231,59.1102,29706.0
2022-04-04 09:35:00,60.88,61.25,60.83,61.05,28859.0,59.1588,59.5183,59.1102,59.324,28859.0
2022-04-04 09:40:00,61.06,61.41,61.06,61.1,32077.0,59.3337,59.6738,59.3337,59.3725,32077.0
2022-04-04 09:45:00,61.13,61.13,60.9,61.04,21032.0,59.4017,59.4017,59.1782,59.3142,21032.0
2022-04-04 09:50:00,61.09,61.36,61.02,61.29,50850.0,59.3628,59.6252,59.2948,59.5572,50850.0
2022-04-04 09:55:00,61.37,61.52,61.3,61.32,15103.0,59.6349,59.7807,59.5669,59.5863,15103.0
2022-04-04 10:00:00,61.32,61.32,61.01,61.01,33591.0,59.5863,59.5863,59.2851,59.2851,33591.0
2022-04-04 10:05:00,61.0,61.02,60.82,60.85,8647.0,59.2754,59.2948,59.1005,59.1296,8647.0
2022-04-04 10:10:00,60.86,60.86,60.65,60.71,14295.0,59.1393,59.1393,58.9353,58.9936,14295.0
2022-04-04 10:15:00,60.71,60.8,60.61,60.61,16222.0,58.9936,59.081,58.8964,58.8964,16222.0
2022-04-04 10:20:00,60.64,60.87,60.58,60.75,16577.0,58.9255,59.149,58.8672,59.0324,16577.0
2022-04-04 10:25:00,60.75,60.81,60.63,60.68,27900.0,59.0324,59.0907,58.9158,58.9644,27900.0
2022-04-04 10:30:00,60.64,60.71,60.58,60.59,17194.0,58.9255,58.9936,58.8672,58.877,17194.0
2022-04-04 10:35:00,60.62,60.75,60.53,60.69,15849.0,58.9061,59.0324,58.8187,58.9741,15849.0
2022-04-04 10:40:00,60.65,60.65,60.38,60.39,8576.0,58.9353,58.9353,58.6729,58.6826,8576.0
2022-04-04 10:45:00,60.39,60.4,60.27,60.28,10766.0,58.6826,58.6923,58.566,58.5757,10766.0
2022-04-04 10:50:00,60.29,60.31,60.16,60.16,10300.0,58.5854,58.6049,58.4591,58.4591,10300.0
2022-04-04 10:55:00,60.12,60.14,60.02,60.06,14037.0,58.4202,58.4397,58.3231,58.3619,14037.0
2022-04-04 11:00:00,60.05,60.2,59.98,60.2,18775.0,58.3522,58.498,58.2842,58.498,18775.0
2022-04-04 11:05:00,60.21,60.22,60.09,60.16,15608.0,58.5077,58.5174,58.3911,58.4591,15608.0
2022-04-04 11:10:00,60.14,60.14,59.92,60.02,23933.0,58.4397,58.4397,58.2259,58.3231,23933.0
2022-04-04 11:15:00,60.04,60.11,59.98,59.98,10856.0,58.3425,58.4105,58.2842,58.2842,10856.0
2022-04-04 11:20:00,59.99,60.03,59.85,59.85,11337.0,58.2939,58.3328,58.1579,58.1579,11337.0
2022-04-04 11:25:00,59.85,59.92,59.81,59.89,15870.0,58.1579,58.2259,58.119,58.1968,15870.0
2022-04-04 11:30:00,59.91,59.98,59.87,59.88,15857.0,58.2162,58.2842,58.1773,58.187,15857.0
2022-04-04 11:35:00,59.88,59.88,59.81,59.85,12398.0,58.187,58.187,58.119,58.1579,12398.0
2022-04-04 11:40:00,59.84,59.9,59.81,59.83,9836.0,58.1482,58.2065,58.119,58.1384,9836.0
2022-04-04 11:45:00,59.83,59.92,59.78,59.83,14199.0,58.1384,58.2259,58.0899,58.1384,14199.0
2022-04-04 11:50:00,59.82,59.84,59.71,59.72,16409.0,58.1287,58.1482,58.0218,58.0316,16409.0
2022-04-04 11:55:00,59.72,59.85,59.72,59.83,8400.0,58.0316,58.1579,58.0316,58.1384,8400.0
2022-04-04 12:00:00,59.84,59.92,59.8,59.89,11209.0,58.1482,58.2259,58.1093,58.1968,11209.0
2022-04-04 12:05:00,59.89,60.0,59.85,59.89,13113.0,58.1968,58.3036,58.1579,58.1968,13113.0
2022-04-04 12:10:00,59.89,59.98,59.88,59.98,9210.0,58.1968,58.2842,58.187,58.2842,9210.0
2022-04-04 12:15:00,59.99,60.07,59.95,60.06,13073.0,58.2939,58.3717,58.2551,58.3619,13073.0
2022-04-04 12:20:00,60.06,60.13,60.06,60.09,13706.0,58.3619,58.43,58.3619,58.3911,13706.0
2022-04-04 12:25:00,60.1,60.17,60.08,60.17,8870.0,58.4008,58.4688,58.3814,58.4688,8870.0
2022-04-04 12:30:00,60.16,60.25,60.13,60.25,25804.0,58.4591,58.5466,58.43,58.5466,25804.0
2022-04-04 12:35:00,60.25,60.26,60.05,60.09,17713.0,58.5466,58.5563,58.3522,58.3911,17713.0
2022-04-04 12:40:00,60.12,60.12,59.96,59.97,8485.0,58.4202,58.4202,58.2648,58.2745,8485.0
2022-04-04 12:45:00,59.98,60.02,59.93,59.96,7147.0,58.2842,58.3231,58.2356,58.2648,7147.0
2022-04-04 12:50:00,59.97,60.04,59.95,59.99,10809.0,58.2745,58.3425,58.2551,58.2939,10809.0
2022-04-04 12:55:00,59.95,59.97,59.92,59.92,6609.0,58.2551,58.2745,58.2259,58.2259,6609.0
2022-04-04 13:00:00,59.92,59.95,59.9,59.94,4876.0,58.2259,58.2551,58.2065,58.2453,4876.0
2022-04-04 13:05:00,59.94,59.99,59.92,59.98,19195.0,58.2453,58.2939,58.2259,58.2842,19195.0
2022-04-04 13:10:00,59.97,59.97,59.89,59.92,7059.0,58.2745,58.2745,58.1968,58.2259,7059.0
2022-04-04 13:15:00,59.91,60.02,59.88,60.0,8437.0,58.2162,58.3231,58.187,58.3036,8437.0
2022-04-04 13:20:00,60.03,60.06,60.0,60.03,7985.0,58.3328,58.3619,58.3036,58.3328,7985.0
2022-04-04 13:25:00,60.02,60.08,60.0,60.08,9675.0,58.3231,58.3814,58.3036,58.3814,9675.0
2022-04-04 13:30:00,60.09,60.11,60.04,60.06,20109.0,58.3911,58.4105,58.3425,58.3619,20109.0
2022-04-04 13:35:00,60.08,60.09,60.0,60.08,18043.0,58.3814,58.3911,58.3036,58.3814,18043.0
2022-04-04 13:40:00,60.07,60.16,60.07,60.13,16074.0,58.3717,58.4591,58.3717,58.43,16074.0
2022-04-04 13:45:00,60.14,60.19,60.12,60.15,6391.0,58.4397,58.4883,58.4202,58.4494,6391.0
2022-04-04 13:50:00,60.16,60.22,60.16,60.21,8044.0,58.4591,58.5174,58.4591,58.5077,8044.0
2022-04-04 13:55:00,60.21,60.32,60.21,60.26,11766.0,58.5077,58.6146,58.5077,58.5563,11766.0
2022-04-04 14:00:00,60.24,60.24,60.05,60.06,11451.0,58.5369,58.5369,58.3522,58.3619,11451.0
2022-04-04 14:05:00,60.05,60.05,59.89,59.98,14371.0,58.3522,58.3522,58.1968,58.2842,14371.0
2022-04-04 14:10:00,59.98,60.06,59.96,60.05,6493.0,58.2842,58.3619,58.2648,58.3522,6493.0
2022-04-04 14:15:00,60.05,60.08,60.0,60.02,9052.0,58.3522,58.3814,58.3036,58.3231,9052.0
2022-04-04 14:20:00,60.02,60.04,60.0,60.03,10445.0,58.3231,58.3425,58.3036,58.3328,10445.0
2022-04-04 14:25:00,60.04,60.07,60.02,60.03,11106.0,58.3425,58.3717,58.3231,58.3328,11106.0
2022-04-04 14:30:00,60.03,60.07,60.01,60.07,12560.0,58.3328,58.3717,58.3134,58.3717,12560.0
2022-04-04 14:35:00,60.03,60.08,60.03,60.07,7157.0,58.3328,58.3814,58.3328,58.3717,7157.0
2022-04-04 14:40:00,60.06,60.16,60.06,60.16,5630.0,58.3619,58.4591,58.3619,58.4591,5630.0
2022-04-04 14:45:00,60.15,60.26,60.13,60.22,10823.0,58.4494,58.5563,58.43,58.5174,10823.0
2022-04-04 14:50:00,60.24,60.25,60.18,60.2,10983.0,58.5369,58.5466,58.4786,58.498,10983.0
2022-04-04 14:55:00,60.2,60.2,60.1,60.1,10234.0,58.498,58.498,58.4008,58.4008,10234.0
2022-04-04 15:00:00,60.09,60.13,60.01,60.08,8632.0,58.3911,58.43,58.3134,58.3814,8632.0
2022-04-04 15:05:00,60.08,60.15,60.07,60.14,8927.0,58.3814,58.4494,58.3717,58.4397,8927.0
2022-04-04 15:10:00,60.14,60.19,60.11,60.15,10498.0,58.4397,58.4883,58.4105,58.4494,10498.0
2022-04-04 15:15:00,60.15,60.21,60.14,60.18,13385.0,58.4494,58.5077,58.4397,58.4786,13385.0
2022-04-04 15:20:00,60.19,60.27,60.19,60.22,14024.0,58.4883,58.566,58.4883,58.5174,14024.0
2022-04-04 15:25:00,60.21,60.21,60.13,60.15,14909.0,58.5077,58.5077,58.43,58.4494,14909.0
2022-04-04 15:30:00,60.14,60.16,60.07,60.07,20339.0,58.4397,58.4591,58.3717,58.3717,20339.0
2022-04-04 15:35:00,60.07,60.15,60.07,60.1,16006.0,58.3717,58.4494,58.3717,58.4008,16006.0
2022-04-04 15:40:00,60.1,60.14,60.0,60.01,21112.0,58.4008,58.4397,58.3036,58.3134,21112.0
2022-04-04 15:45:00,60.0,60.07,59.96,59.99,27713.0,58.3036,58.3717,58.2648,58.2939,27713.0
2022-04-04 15:50:00,59.98,60.06,59.9,59.95,59691.0,58.2842,58.3619,58.2065,58.2551,59691.0
2022-04-04 15:55:00,59.95,59.98,59.86,59.93,119998.0,58.2551,58.2842,58.1676,58.2356,119998.0
2022-04-05 09:30:00,59.5,59.69,59.12,59.2,54139.0,57.8178,58.0024,57.4485,57.5263,54139.0
2022-04-05 09:35:00,59.25,59.36,58.95,59.16,34257.0,57.5748,57.6817,57.2833,57.4874,34257.0
2022-04-05 09:40:00,59.19,59.22,58.95,59.1,25704.0,57.5165,57.5457,57.2833,57.4291,25704.0
2022-04-05 09:45:00,59.12,59.12,58.77,58.77,30825.0,57.4485,57.4485,57.1084,57.1084,30825.0
2022-04-05 09:50:00,58.77,58.77,58.53,58.63,20131.0,57.1084,57.1084,56.8752,56.9724,20131.0
2022-04-05 09:55:00,58.63,58.72,58.5,58.69,18290.0,56.9724,57.0598,56.8461,57.0307,18290.0
2022-04-05 10:00:00,58.67,58.86,58.48,58.69,25495.0,57.0112,57.1959,56.8266,57.0307,25495.0
2022-04-05 10:05:00,58.66,58.67,57.95,57.95,71055.0,57.0015,57.0112,56.3116,56.3116,71055.0
2022-04-05 10:10:00,57.96,57.99,57.67,57.67,50469.0,56.3213,56.3505,56.0395,56.0395,50469.0
2022-04-05 10:15:00,57.66,57.68,57.41,57.42,36582.0,56.0298,56.0492,55.7869,55.7966,36582.0
2022-04-05 10:20:00,57.43,57.63,57.31,57.59,61318.0,55.8063,56.0006,55.6897,55.9618,61318.0
2022-04-05 10:25:00,57.61,57.79,57.53,57.57,44886.0,55.9812,56.1561,55.9035,55.9423,44886.0
2022-04-05 10:30:00,57.56,57.92,57.54,57.83,32931.0,55.9326,56.2824,55.9132,56.195,32931.0
2022-04-05 10:35:00,57.83,57.84,57.49,57.49,19737.0,56.195,56.2047,55.8646,55.8646,19737.0
2022-04-05 10:40:00,57.5,57.58,57.35,57.46,30464.0,55.8743,55.9521,55.7286,55.8355,30464.0
2022-04-05 10:45:00,57.45,57.47,57.39,57.42,31059.0,55.8257,55.8452,55.7674,55.7966,31059.0
2022-04-05 10:50:00,57.42,57.73,57.42,57.68,12542.0,55.7966,56.0978,55.7966,56.0492,12542.0
2022-04-05 10:55:00,57.65,57.65,57.46,57.52,10501.0,56.0201,56.0201,55.8355,55.8938,10501.0
2022-04-05 11:00:00,57.52,57.6,57.43,57.55,12972.0,55.8938,55.9715,55.8063,55.9229,12972.0
2022-04-05 11:05:00,57.59,57.76,57.55,57.72,14954.0,55.9618,56.127,55.9229,56.0881,14954.0
2022-04-05 11:10:00,57.72,57.87,57.62,57.87,15984.0,56.0881,56.2339,55.9909,56.2339,15984.0
2022-04-05 11:15:00,57.86,57.92,57.63,57.65,14874.0,56.2241,56.2824,56.0006,56.0201,14874.0
2022-04-05 11:20:00,57.64,57.67,57.47,57.5,17220.0,56.0104,56.0395,55.8452,55.8743,17220.0
2022-04-05 11:25:00,57.5,57.6,57.41,57.6,24488.0,55.8743,55.9715,55.7869,55.9715,24488.0
2022-04-05 11:30:00,57.59,57.74,57.55,57.73,27299.0,55.9618,56.1075,55.9229,56.0978,27299.0
2022-04-05 11:35:00,57.73,57.73,57.55,57.58,14162.0,56.0978,56.0978,55.9229,55.9521,14162.0
2022-04-05 11:40:00,57.56,57.64,57.51,57.51,9336.0,55.9326,56.0104,55.884,55.884,9336.0
2022-04-05 11:45:00,57.5,57.51,57.36,57.38,8932.0,55.8743,55.884,55.7383,55.7577,8932.0
2022-04-05 11:50:00,57.39,57.46,57.2,57.25,12913.0,55.7674,55.8355,55.5828,55.6314,12913.0
2022-04-05 11:55:00,57.26,57.33,57.22,57.3,17438.0,55.6411,55.7091,55.6022,55.68,17438.0
2022-04-05 12:00:00,57.31,57.36,57.23,57.33,19209.0,55.6897,55.7383,55.612,55.7091,19209.0
2022-04-05 12:05:00,57.34,57.36,57.14,57.16,13215.0,55.7188,55.7383,55.5245,55.5439,13215.0
2022-04-05 12:10:00,57.14,57.14,56.93,56.98,36104.0,55.5245,55.5245,55.3204,55.369,36104.0
2022-04-05 12:15:00,56.97,56.99,56.84,56.84,20740.0,55.3593,55.3787,55.233,55.233,20740.0
2022-04-05 12:20:00,56.85,56.86,56.65,56.71,32718.0,55.2427,55.2524,55.0484,55.1067,32718.0
2022-04-05 12:25:00,56.71,56.77,56.67,56.74,20792.0,55.1067,55.165,55.0678,55.1358,20792.0
2022-04-05 12:30:00,56.71,56.77,56.67,56.71,21880.0,55.1067,55.165,55.0678,55.1067,21880.0
2022-04-05 12:35:00,56.69,56.78,56.65,56.72,20764.0,55.0872,55.1747,55.0484,55.1164,20764.0
2022-04-05 12:40:00,56.69,56.86,56.68,56.83,40984.0,55.0872,55.2524,55.0775,55.2233,40984.0
2022-04-05 12:45:00,56.84,56.9,56.71,56.9,20300.0,55.233,55.2913,55.1067,55.2913,20300.0
2022-04-05 12:50:00,56.91,57.0,56.91,56.99,13293.0,55.301,55.3885,55.301,55.3787,13293.0
2022-04-05 12:55:00,56.99,57.04,56.92,57.03,13790.0,55.3787,55.4273,55.3107,55.4176,13790.0
2022-04-05 13:00:00,57.03,57.11,57.0,57.07,16617.0,55.4176,55.4953,55.3885,55.4565,16617.0
2022-04-05 13:05:00,57.06,57.32,57.04,57.32,19733.0,55.4468,55.6994,55.4273,55.6994,19733.0
2022-04-05 13:10:00,57.34,57.34,57.22,57.25,10546.0,55.7188,55.7188,55.6022,55.6314,10546.0
2022-04-05 13:15:00,57.26,57.36,57.2,57.32,6544.0,55.6411,55.7383,55.5828,55.6994,6544.0
2022-04-05 13:20:00,57.32,57.34,57.31,57.33,10777.0,55.6994,55.7188,55.6897,55.7091,10777.0
2022-04-05 13:25:00,57.33,57.42,57.31,57.42,14777.0,55.7091,55.7966,55.6897,55.7966,14777.0
2022-04-05 13:30:00,57.44,57.44,57.23,57.25,13693.0,55.816,55.816,55.612,55.6314,13693.0
2022-04-05 13:35:00,57.24,57.28,57.21,57.25,8640.0,55.6217,55.6605,55.5925,55.6314,8640.0
2022-04-05 13:40:00,57.26,57.26,57.19,57.21,17215.0,55.6411,55.6411,55.5731,55.5925,17215.0
2022-04-05 13:45:00,57.21,57.3,57.13,57.22,14701.0,55.5925,55.68,55.5148,55.6022,14701.0
2022-04-05 13:50:00,57.21,57.37,57.2,57.33,14197.0,55.5925,55.748,55.5828,55.7091,14197.0
2022-04-05 13:55:00,57.34,57.43,57.32,57.43,16397.0,55.7188,55.8063,55.6994,55.8063,16397.0
2022-04-05 14:00:00,57.42,57.46,57.38,57.39,16991.0,55.7966,55.8355,55.7577,55.7674,16991.0
2022-04-05 14:05:00,57.38,57.4,57.31,57.36,11846.0,55.7577,55.7772,55.6897,55.7383,11846.0
2022-04-05 14:10:00,57.34,57.42,57.3,57.4,69307.0,55.7188,55.7966,55.68,55.7772,69307.0
2022-04-05 14:15:00,57.42,57.58,57.39,57.58,8736.0,55.7966,55.9521,55.7674,55.9521,8736.0
2022-04-05 14:20:00,57.6,57.69,57.54,57.58,14233.0,55.9715,56.059,55.9132,55.9521,14233.0
2022-04-05 14:25:00,57.59,57.6,57.49,57.49,10107.0,55.9618,55.9715,55.8646,55.8646,10107.0
2022-04-05 14:30:00,57.5,57.53,57.44,57.53,32630.0,55.8743,55.9035,55.816,55.9035,32630.0
2022-04-05 14:35:00,57.53,57.66,57.53,57.55,19122.0,55.9035,56.0298,55.9035,55.9229,19122.0
2022-04-05 14:40:00,57.54,57.67,57.53,57.67,9906.0,55.9132,56.0395,55.9035,56.0395,9906.0
2022-04-05 14:45:00,57.66,57.75,57.63,57.75,27948.0,56.0298,56.1173,56.0006,56.1173,27948.0
2022-04-05 14:50:00,57.76,57.76,57.62,57.63,10356.0,56.127,56.127,55.9909,56.0006,10356.0
2022-04-05 14:55:00,57.64,57.67,57.45,57.52,12650.0,56.0104,56.0395,55.8257,55.8938,12650.0
2022-04-05 15:00:00,57.53,57.6,57.49,57.49,10098.0,55.9035,55.9715,55.8646,55.8646,10098.0
2022-04-05 15:05:00,57.49,57.51,57.46,57.48,14526.0,55.8646,55.884,55.8355,55.8549,14526.0
2022-04-05 15:10:00,57.49,57.52,57.43,57.48,10987.0,55.8646,55.8938,55.8063,55.8549,10987.0
2022-04-05 15:15:00,57.47,57.57,57.46,57.51,33508.0,55.8452,55.9423,55.8355,55.884,33508.0
2022-04-05 15:20:00,57.51,57.67,57.5,57.63,30744.0,55.884,56.0395,55.8743,56.0006,30744.0
2022-04-05 15:25:00,57.63,57.63,57.53,57.55,72158.0,56.0006,56.0006,55.9035,55.9229,72158.0
2022-04-05 15:30:00,57.55,57.56,57.38,57.38,52296.0,55.9229,55.9326,55.7577,55.7577,52296.0
2022-04-05 15:35:00,57.39,57.45,57.29,57.31,27479.0,55.7674,55.8257,55.6703,55.6897,27479.0
2022-04-05 15:40:00,57.31,57.43,57.27,57.4,29436.0,55.6897,55.8063,55.6508,55.7772,29436.0
2022-04-05 15:45:00,57.4,57.44,57.31,57.31,89019.0,55.7772,55.816,55.6897,55.6897,89019.0
2022-04-05 15:50:00,57.3,57.48,57.29,57.41,44616.0,55.68,55.8549,55.6703,55.7869,44616.0
2022-04-05 15:55:00,57.4,57.51,57.36,57.5,176248.0,55.7772,55.884,55.7383,55.8743,176248.0
2022-04-06 09:30:00,56.55,56.66,56.18,56.2,56511.0,54.9512,55.0581,54.5916,54.6111,56511.0
2022-04-06 09:35:00,56.22,56.25,55.71,55.81,41202.0,54.6305,54.6597,54.1349,54.2321,41202.0
2022-04-06 09:40:00,55.81,56.1,55.74,55.87,20449.0,54.2321,54.5139,54.1641,54.2904,20449.0
2022-04-06 09:45:00,55.84,56.04,55.71,55.84,23149.0,54.2613,54.4556,54.1349,54.2613,23149.0
2022-04-06 09:50:00,55.87,55.94,55.73,55.76,10151.0,54.2904,54.3584,54.1544,54.1835,10151.0
2022-04-06 09:55:00,55.7,55.77,55.54,55.54,9245.0,54.1252,54.1932,53.9697,53.9697,9245.0
2022-04-06 10:00:00,55.54,55.65,55.41,55.47,26622.0,53.9697,54.0766,53.8434,53.9017,26622.0
2022-04-06 10:05:00,55.5,55.61,55.45,55.52,9957.0,53.9309,54.0378,53.8823,53.9503,9957.0
2022-04-06 10:10:00,55.51,55.73,55.49,55.61,30214.0,53.9406,54.1544,53.9212,54.0378,30214.0
2022-04-06 10:15:00,55.61,55.74,55.58,55.68,39955.0,54.0378,54.1641,54.0086,54.1058,39955.0
2022-04-06 10:20:00,55.65,55.76,55.62,55.7,17144.0,54.0766,54.1835,54.0475,54.1252,17144.0
2022-04-06 10:25:00,55.71,55.74,55.33,55.45,13271.0,54.1349,54.1641,53.7657,53.8823,13271.0
2022-04-06 10:30:00,55.42,55.6,55.3,55.38,13185.0,53.8531,54.028,53.7365,53.8143,13185.0
2022-04-06 10:35:00,55.41,55.55,55.33,55.55,21361.0,53.8434,53.9795,53.7657,53.9795,21361.0
2022-04-06 10:40:00,55.52,55.61,55.47,55.55,22657.0,53.9503,54.0378,53.9017,53.9795,22657.0
2022-04-06 10:45:00,55.53,55.65,55.51,55.64,18292.0,53.96,54.0766,53.9406,54.0669,18292.0
2022-04-06 10:50:00,55.63,55.72,55.55,55.72,31461.0,54.0572,54.1446,53.9795,54.1446,31461.0
2022-04-06 10:55:00,55.7,55.81,55.64,55.76,8919.0,54.1252,54.2321,54.0669,54.1835,8919.0
2022-04-06 11:00:00,55.71,55.94,55.69,55.94,19089.0,54.1349,54.3584,54.1155,54.3584,19089.0
2022-04-06 11:05:00,55.96,56.2,55.96,56.2,38355.0,54.3779,54.6111,54.3779,54.6111,38355.0
2022-04-06 11:10:00,56.19,56.29,56.19,56.19,26170.0,54.6014,54.6985,54.6014,54.6014,26170.0
2022-04-06 11:15:00,56.21,56.33,56.19,56.28,45915.0,54.6208,54.7374,54.6014,54.6888,45915.0
2022-04-06 11:20:00,56.25,56.32,56.06,56.24,29051.0,54.6597,54.7277,54.475,54.6499,29051.0
2022-04-06 11:25:00,56.21,56.26,56.16,56.17,9144.0,54.6208,54.6694,54.5722,54.5819,9144.0
2022-04-06 11:30:00,56.17,56.18,56.02,56.07,13823.0,54.5819,54.5916,54.4362,54.4848,13823.0
2022-04-06 11:35:00,56.05,56.07,55.97,56.07,12288.0,54.4653,54.4848,54.3876,54.4848,12288.0
2022-04-06 11:40:00,56.03,56.27,56.02,56.26,14741.0,54.4459,54.6791,54.4362,54.6694,14741.0
2022-04-06 11:45:00,56.27,56.29,56.11,56.2,16389.0,54.6791,54.6985,54.5236,54.6111,16389.0
2022-04-06 11:50:00,56.19,56.25,56.1,56.22,11263.0,54.6014,54.6597,54.5139,54.6305,11263.0
2022-04-06 11:55:00,56.23,56.23,56.01,56.04,7206.0,54.6402,54.6402,54.4264,54.4556,7206.0
2022-04-06 12:00:00,56.04,56.05,55.98,56.0,19040.0,54.4556,54.4653,54.3973,54.4167,19040.0
2022-04-06 12:05:00,56.0,56.03,55.88,55.88,18929.0,54.4167,54.4459,54.3001,54.3001,18929.0
2022-04-06 12:10:00,55.88,56.01,55.76,55.76,17030.0,54.3001,54.4264,54.1835,54.1835,17030.0
2022-04-06 12:15:00,55.76,55.76,55.63,55.7,35765.0,54.1835,54.1835,54.0572,54.1252,35765.0
2022-04-06 12:20:00,55.7,55.78,55.68,55.7,51863.0,54.1252,54.203,54.1058,54.1252,51863.0
2022-04-06 12:25:00,55.7,55.84,55.69,55.81,25020.0,54.1252,54.2613,54.1155,54.2321,25020.0
2022-04-06 12:30:00,55.83,55.93,55.81,55.82,10382.0,54.2515,54.3487,54.2321,54.2418,10382.0
2022-04-06 12:35:00,55.81,55.84,55.79,55.8,26547.0,54.2321,54.2613,54.2127,54.2224,26547.0
2022-04-06 12:40:00,55.8,55.85,55.78,55.8,13985.0,54.2224,54.271,54.203,54.2224,13985.0
2022-04-06 12:45:00,55.8,55.82,55.62,55.77,41173.0,54.2224,54.2418,54.0475,54.1932,41173.0
2022-04-06 12:50:00,55.76,55.82,55.76,55.8,35102.0,54.1835,54.2418,54.1835,54.2224,35102.0
2022-04-06 12:55:00,55.81,55.84,55.75,55.84,23680.0,54.2321,54.2613,54.1738,54.2613,23680.0
2022-04-06 13:00:00,55.83,55.87,55.78,55.8,50198.0,54.2515,54.2904,54.203,54.2224,50198.0
2022-04-06 13:05:00,55.8,55.86,55.79,55.85,33407.0,54.2224,54.2807,54.2127,54.271,33407.0
2022-04-06 13:10:00,55.86,55.87,55.78,55.79,19616.0,54.2807,54.2904,54.203,54.2127,19616.0
2022-04-06 13:15:00,55.8,55.94,55.78,55.89,16327.0,54.2224,54.3584,54.203,54.3098,16327.0
2022-04-06 13:20:00,55.89,56.01,55.89,55.95,18799.0,54.3098,54.4264,54.3098,54.3681,18799.0
2022-04-06 13:25:00,55.94,55.97,55.84,55.85,18500.0,54.3584,54.3876,54.2613,54.271,18500.0
2022-04-06 13:30:00,55.85,55.94,55.76,55.9,14581.0,54.271,54.3584,54.1835,54.3196,14581.0
2022-04-06 13:35:00,55.9,56.03,55.78,56.03,16012.0,54.3196,54.4459,54.203,54.4459,16012.0
2022-04-06 13:40:00,56.03,56.26,56.02,56.23,18122.0,54.4459,54.6694,54.4362,54.6402,18122.0
2022-04-06 13:45:00,56.22,56.25,56.06,56.25,16315.0,54.6305,54.6597,54.475,54.6597,16315.0
2022-04-06 13:50:00,56.23,56.38,56.14,56.17,38521.0,54.6402,54.786,54.5528,54.5819,38521.0
2022-04-06 13:55:00,56.18,56.19,56.06,56.08,17850.0,54.5916,54.6014,54.475,54.4945,17850.0
2022-04-06 14:00:00,56.09,56.42,56.0,56.16,38859.0,54.5042,54.8249,54.4167,54.5722,38859.0
2022-04-06 14:05:00,56.15,56.15,55.77,55.81,37662.0,54.5625,54.5625,54.1932,54.2321,37662.0
2022-04-06 14:10:00,55.8,55.84,55.68,55.71,34959.0,54.2224,54.2613,54.1058,54.1349,34959.0
2022-04-06 14:15:00,55.71,55.71,55.52,55.55,45341.0,54.1349,54.1349,53.9503,53.9795,45341.0
2022-04-06 14:20:00,55.55,55.72,55.55,55.72,20309.0,53.9795,54.1446,53.9795,54.1446,20309.0
2022-04-06 14:25:00,55.73,55.87,55.72,55.78,16739.0,54.1544,54.2904,54.1446,54.203,16739.0
2022-04-06 14:30:00,55.83,56.16,55.79,56.08,13730.0,54.2515,54.5722,54.2127,54.4945,13730.0
2022-04-06 14:35:00,56.12,56.19,55.9,55.95,14663.0,54.5333,54.6014,54.3196,54.3681,14663.0
2022-04-06 14:40:00,55.93,55.99,55.83,55.97,17066.0,54.3487,54.407,54.2515,54.3876,17066.0
2022-04-06 14:45:00,55.93,56.01,55.85,55.86,11874.0,54.3487,54.4264,54.271,54.2807,11874.0
2022-04-06 14:50:00,55.9,56.03,55.87,56.03,21515.0,54.3196,54.4459,54.2904,54.4459,21515.0
2022-04-06 14:55:00,56.01,56.17,55.99,56.14,14084.0,54.4264,54.5819,54.407,54.5528,14084.0
2022-04-06 15:00:00,56.14,56.26,56.12,56.21,21213.0,54.5528,54.6694,54.5333,54.6208,21213.0
2022-04-06 15:05:00,56.19,56.19,56.01,56.04,14732.0,54.6014,54.6014,54.4264,54.4556,14732.0
2022-04-06 15:10:00,56.07,56.12,55.97,56.12,18237.0,54.4848,54.5333,54.3876,54.5333,18237.0
2022-04-06 15:15:00,56.1,56.2,56.0,56.04,37890.0,54.5139,54.6111,54.4167,54.4556,37890.0
2022-04-06 15:20:00,56.04,56.06,55.9,55.93,37935.0,54.4556,54.475,54.3196,54.3487,37935.0
2022-04-06 15:25:00,55.93,55.94,55.83,55.84,39185.0,54.3487,54.3584,54.2515,54.2613,39185.0
2022-04-06 15:30:00,55.84,55.94,55.8,55.84,50332.0,54.2613,54.3584,54.2224,54.2613,50332.0
2022-04-06 15:35:00,55.87,56.15,55.84,56.1,45010.0,54.2904,54.5625,54.2613,54.5139,45010.0
2022-04-06 15:40:00,56.1,56.2,56.04,56.18,42308.0,54.5139,54.6111,54.4556,54.5916,42308.0
2022-04-06 15:45:00,56.17,56.34,56.1,56.32,58029.0,54.5819,54.7471,54.5139,54.7277,58029.0
2022-04-06 15:50:00,56.32,56.39,56.16,56.21,122188.0,54.7277,54.7957,54.5722,54.6208,122188.0
2022-04-06 15:55:00,56.22,56.33,56.15,56.31,215290.0,54.6305,54.7374,54.5625,54.718,215290.0
2022-04-07 09:30:00,55.85,56.17,55.52,55.89,25761.0,54.271,54.5819,53.9503,54.3098,25761.0
2022-04-07 09:35:00,55.95,56.09,55.79,55.93,15983.0,54.3681,54.5042,54.2127,54.3487,15983.0
2022-04-07 09:40:00,55.97,56.14,55.7,55.75,24250.0,54.3876,54.5528,54.1252,54.1738,24250.0
2022-04-07 09:45:00,55.76,55.91,55.4,55.43,14330.0,54.1835,54.3293,53.8337,53.8628,14330.0
2022-04-07 09:50:00,55.41,55.83,55.41,55.83,72990.0,53.8434,54.2515,53.8434,54.2515,72990.0
2022-04-07 09:55:00,55.82,55.89,55.7,55.84,9233.0,54.2418,54.3098,54.1252,54.2613,9233.0
2022-04-07 10:00:00,55.82,55.99,55.69,55.69,16112.0,54.2418,54.407,54.1155,54.1155,16112.0
2022-04-07 10:05:00,55.69,55.86,55.51,55.66,166497.0,54.1155,54.2807,53.9406,54.0863,166497.0
2022-04-07 10:10:00,55.65,55.75,55.47,55.69,17268.0,54.0766,54.1738,53.9017,54.1155,17268.0
2022-04-07 10:15:00,55.65,55.65,55.47,55.52,22554.0,54.0766,54.0766,53.9017,53.9503,22554.0
2022-04-07 10:20:00,55.48,55.5,55.24,55.37,13758.0,53.9114,53.9309,53.6782,53.8045,13758.0
2022-04-07 10:25:00,55.39,55.5,55.26,55.35,11429.0,53.824,53.9309,53.6977,53.7851,11429.0
2022-04-07 10:30:00,55.34,55.62,55.34,55.6,31798.0,53.7754,54.0475,53.7754,54.028,31798.0
2022-04-07 10:35:00,55.64,55.65,55.32,55.32,11356.0,54.0669,54.0766,53.756,53.756,11356.0
2022-04-07 10:40:00,55.29,55.29,55.02,55.03,20987.0,53.7268,53.7268,53.4644,53.4742,20987.0
2022-04-07 10:45:00,55.05,55.06,54.68,54.72,74923.0,53.4936,53.5033,53.1341,53.1729,74923.0
2022-04-07 10:50:00,54.75,55.01,54.74,54.9,42083.0,53.2021,53.4547,53.1924,53.3478,42083.0
2022-04-07 10:55:00,54.88,55.09,54.82,55.04,23024.0,53.3284,53.5325,53.2701,53.4839,23024.0
2022-04-07 11:00:00,55.07,55.44,55.07,55.36,19590.0,53.513,53.8726,53.513,53.7948,19590.0
2022-04-07 11:05:00,55.33,55.36,55.22,55.24,12700.0,53.7657,53.7948,53.6588,53.6782,12700.0
2022-04-07 11:10:00,55.2,55.2,55.02,55.09,160080.0,53.6394,53.6394,53.4644,53.5325,160080.0
2022-04-07 11:15:00,55.06,55.09,54.99,55.07,21748.0,53.5033,53.5325,53.4353,53.513,21748.0
2022-04-07 11:20:00,55.03,55.3,55.01,55.2,21861.0,53.4742,53.7365,53.4547,53.6394,21861.0
2022-04-07 11:25:00,55.14,55.18,54.99,55.02,16718.0,53.581,53.6199,53.4353,53.4644,16718.0
2022-04-07 11:30:00,55.01,55.05,54.9,55.05,30336.0,53.4547,53.4936,53.3478,53.4936,30336.0
2022-04-07 11:35:00,55.07,55.25,55.04,55.11,88943.0,53.513,53.6879,53.4839,53.5519,88943.0
2022-04-07 11:40:00,55.08,55.11,54.98,55.01,32013.0,53.5227,53.5519,53.4256,53.4547,32013.0
2022-04-07 11:45:00,55.05,55.13,55.0,55.0,12086.0,53.4936,53.5713,53.445,53.445,12086.0
2022-04-07 11:50:00,55.0,55.0,54.79,54.83,43697.0,53.445,53.445,53.2409,53.2798,43697.0
2022-04-07 11:55:00,54.82,54.93,54.79,54.91,29955.0,53.2701,53.377,53.2409,53.3575,29955.0
2022-04-07 12:00:00,54.89,54.96,54.82,54.85,25880.0,53.3381,53.4061,53.2701,53.2992,25880.0
2022-04-07 12:05:00,54.85,54.94,54.78,54.93,44973.0,53.2992,53.3867,53.2312,53.377,44973.0
2022-04-07 12:10:00,54.95,55.12,54.93,55.01,57110.0,53.3964,53.5616,53.377,53.4547,57110.0
2022-04-07 12:15:00,55.02,55.04,54.9,54.91,34311.0,53.4644,53.4839,53.3478,53.3575,34311.0
2022-04-07 12:20:00,54.9,55.02,54.87,54.91,62494.0,53.3478,53.4644,53.3187,53.3575,62494.0
2022-04-07 12:25:00,54.9,54.96,54.84,54.91,39237.0,53.3478,53.4061,53.2895,53.3575,39237.0
2022-04-07 12:30:00,54.91,54.92,54.75,54.8,16747.0,53.3575,53.3673,53.2021,53.2507,16747.0
2022-04-07 12:35:00,54.8,54.88,54.79,54.79,10603.0,53.2507,53.3284,53.2409,53.2409,10603.0
2022-04-07 12:40:00,54.79,54.79,54.56,54.6,11838.0,53.2409,53.2409,53.0174,53.0563,11838.0
2022-04-07 12:45:00,54.6,54.6,54.35,54.38,11268.0,53.0563,53.0563,52.8134,52.8425,11268.0
2022-04-07 12:50:00,54.35,54.49,54.34,54.47,10694.0,52.8134,52.9494,52.8037,52.93,10694.0
2022-04-07 12:55:00,54.46,54.61,54.45,54.61,15401.0,52.9203,53.066,52.9106,53.066,15401.0
2022-04-07 13:00:00,54.6,54.72,54.54,54.71,10911.0,53.0563,53.1729,52.998,53.1632,10911.0
2022-04-07 13:05:00,54.71,54.83,54.66,54.77,13181.0,53.1632,53.2798,53.1146,53.2215,13181.0
2022-04-07 13:10:00,54.76,54.92,54.7,54.85,14886.0,53.2118,53.3673,53.1535,53.2992,14886.0
2022-04-07 13:15:00,54.81,55.03,54.81,54.98,23006.0,53.2604,53.4742,53.2604,53.4256,23006.0
2022-04-07 13:20:00,54.97,55.06,54.94,54.99,39931.0,53.4159,53.5033,53.3867,53.4353,39931.0
2022-04-07 13:25:00,54.98,55.16,54.97,55.16,14719.0,53.4256,53.6005,53.4159,53.6005,14719.0
2022-04-07 13:30:00,55.16,55.26,55.16,55.2,10580.0,53.6005,53.6977,53.6005,53.6394,10580.0
2022-04-07 13:35:00,55.22,55.29,55.2,55.21,15095.0,53.6588,53.7268,53.6394,53.6491,15095.0
2022-04-07 13:40:00,55.2,55.28,55.2,55.26,9682.0,53.6394,53.7171,53.6394,53.6977,9682.0
2022-04-07 13:45:00,55.26,55.36,55.18,55.18,21440.0,53.6977,53.7948,53.6199,53.6199,21440.0
2022-04-07 13:50:00,55.16,55.26,55.11,55.25,18555.0,53.6005,53.6977,53.5519,53.6879,18555.0
2022-04-07 13:55:00,55.25,55.47,55.23,55.46,12157.0,53.6879,53.9017,53.6685,53.892,12157.0
2022-04-07 14:00:00,55.46,55.58,55.46,55.55,11575.0,53.892,54.0086,53.892,53.9795,11575.0
2022-04-07 14:05:00,55.55,55.58,55.4,55.58,182744.0,53.9795,54.0086,53.8337,54.0086,182744.0
2022-04-07 14:10:00,55.54,55.54,55.35,55.46,218655.0,53.9697,53.9697,53.7851,53.892,218655.0
2022-04-07 14:15:00,55.43,55.43,55.23,55.23,25258.0,53.8628,53.8628,53.6685,53.6685,25258.0
2022-04-07 14:20:00,55.22,55.33,55.21,55.32,9010.0,53.6588,53.7657,53.6491,53.756,9010.0
2022-04-07 14:25:00,55.34,55.5,55.34,55.37,13743.0,53.7754,53.9309,53.7754,53.8045,13743.0
2022-04-07 14:30:00,55.35,55.44,55.35,55.43,11528.0,53.7851,53.8726,53.7851,53.8628,11528.0
2022-04-07 14:35:00,55.43,55.5,55.36,55.5,19464.0,53.8628,53.9309,53.7948,53.9309,19464.0
2022-04-07 14:40:00,55.5,55.51,55.41,55.49,11224.0,53.9309,53.9406,53.8434,53.9212,11224.0
2022-04-07 14:45:00,55.48,55.6,55.44,55.57,11240.0,53.9114,54.028,53.8726,53.9989,11240.0
2022-04-07 14:50:00,55.55,55.8,55.55,55.8,20785.0,53.9795,54.2224,53.9795,54.2224,20785.0
2022-04-07 14:55:00,55.8,55.9,55.8,55.89,18185.0,54.2224,54.3196,54.2224,54.3098,18185.0
2022-04-07 15:00:00,55.87,56.06,55.87,56.04,28760.0,54.2904,54.475,54.2904,54.4556,28760.0
2022-04-07 15:05:00,56.05,56.16,56.01,56.11,12820.0,54.4653,54.5722,54.4264,54.5236,12820.0
2022-04-07 15:10:00,56.11,56.14,56.06,56.1,11348.0,54.5236,54.5528,54.475,54.5139,11348.0
2022-04-07 15:15:00,56.1,56.15,56.0,56.05,19655.0,54.5139,54.5625,54.4167,54.4653,19655.0
2022-04-07 15:20:00,56.05,56.05,55.84,55.88,23366.0,54.4653,54.4653,54.2613,54.3001,23366.0
2022-04-07 15:25:00,55.88,55.94,55.86,55.93,30696.0,54.3001,54.3584,54.2807,54.3487,30696.0
2022-04-07 15:30:00,55.93,56.04,55.89,56.04,44182.0,54.3487,54.4556,54.3098,54.4556,44182.0
2022-04-07 15:35:00,56.04,56.06,55.97,56.04,19952.0,54.4556,54.475,54.3876,54.4556,19952.0
2022-04-07 15:40:00,56.05,56.2,56.05,56.18,18670.0,54.4653,54.6111,54.4653,54.5916,18670.0
2022-04-07 15:45:00,56.17,56.25,56.05,56.07,38545.0,54.5819,54.6597,54.4653,54.4848,38545.0
2022-04-07 15:50:00,56.07,56.08,55.87,55.88,57969.0,54.4848,54.4945,54.2904,54.3001,57969.0
2022-04-07 15:55:00,55.88,55.89,55.8,55.81,140034.0,54.3001,54.3098,54.2224,54.2321,140034.0
2022-04-08 09:30:00,55.53,55.99,55.5,55.88,38092.0,53.96,54.407,53.9309,54.3001,38092.0
2022-04-08 09:35:00,55.88,56.48,55.83,56.36,73276.0,54.3001,54.8832,54.2515,54.7666,73276.0
2022-04-08 09:40:00,56.34,56.63,56.23,56.5,90015.0,54.7471,55.0289,54.6402,54.9026,90015.0
2022-04-08 09:45:00,56.51,57.02,56.48,57.0,100407.0,54.9123,55.4079,54.8832,55.3885,100407.0
2022-04-08 09:50:00,56.98,57.19,56.85,57.08,108400.0,55.369,55.5731,55.2427,55.4662,108400.0
2022-04-08 09:55:00,57.1,57.33,57.07,57.13,130196.0,55.4856,55.7091,55.4565,55.5148,130196.0
2022-04-08 10:00:00,57.13,57.19,56.6,56.76,58415.0,55.5148,55.5731,54.9998,55.1552,58415.0
2022-04-08 10:05:00,56.75,57.02,56.66,56.94,55609.0,55.1455,55.4079,55.0581,55.3302,55609.0
2022-04-08 10:10:00,56.89,57.24,56.86,57.22,44528.0,55.2816,55.6217,55.2524,55.6022,44528.0
2022-04-08 10:15:00,57.21,57.25,56.94,57.25,15111.0,55.5925,55.6314,55.3302,55.6314,15111.0
2022-04-08 10:20:00,57.19,57.56,57.19,57.52,24601.0,55.5731,55.9326,55.5731,55.8938,24601.0
2022-04-08 10:25:00,57.56,58.02,57.55,58.0,26537.0,55.9326,56.3796,55.9229,56.3602,26537.0
2022-04-08 10:30:00,58.0,58.07,57.64,57.66,33471.0,56.3602,56.4282,56.0104,56.0298,33471.0
2022-04-08 10:35:00,57.65,57.72,57.6,57.67,14554.0,56.0201,56.0881,55.9715,56.0395,14554.0
2022-04-08 10:40:00,57.67,57.79,57.52,57.53,35872.0,56.0395,56.1561,55.8938,55.9035,35872.0
2022-04-08 10:45:00,57.52,57.52,57.29,57.29,17850.0,55.8938,55.8938,55.6703,55.6703,17850.0
2022-04-08 10:50:00,57.28,57.76,57.25,57.76,34018.0,55.6605,56.127,55.6314,56.127,34018.0
2022-04-08 10:55:00,57.73,57.89,57.72,57.88,39133.0,56.0978,56.2533,56.0881,56.2436,39133.0
2022-04-08 11:00:00,57.87,58.08,57.81,58.02,33960.0,56.2339,56.4379,56.1756,56.3796,33960.0
2022-04-08 11:05:00,58.04,58.08,57.94,58.07,25870.0,56.3991,56.4379,56.3019,56.4282,25870.0
2022-04-08 11:10:00,58.09,58.26,57.99,58.22,57542.0,56.4476,56.6128,56.3505,56.574,57542.0
2022-04-08 11:15:00,58.23,58.33,58.18,58.23,35763.0,56.5837,56.6809,56.5351,56.5837,35763.0
2022-04-08 11:20:00,58.24,58.26,57.87,57.88,58373.0,56.5934,56.6128,56.2339,56.2436,58373.0
2022-04-08 11:25:00,57.87,57.91,57.73,57.9,41163.0,56.2339,56.2727,56.0978,56.263,41163.0
2022-04-08 11:30:00,57.9,58.12,57.89,57.95,46194.0,56.263,56.4768,56.2533,56.3116,46194.0
2022-04-08 11:35:00,57.96,57.97,57.77,57.85,20170.0,56.3213,56.331,56.1367,56.2144,20170.0
2022-04-08 11:40:00,57.85,57.91,57.62,57.73,25766.0,56.2144,56.2727,55.9909,56.0978,25766.0
2022-04-08 11:45:00,57.72,57.87,57.69,57.78,21739.0,56.0881,56.2339,56.059,56.1464,21739.0
2022-04-08 11:50:00,57.77,57.92,57.75,57.84,16478.0,56.1367,56.2824,56.1173,56.2047,16478.0
2022-04-08 11:55:00,57.82,57.9,57.76,57.86,12152.0,56.1853,56.263,56.127,56.2241,12152.0
2022-04-08 12:00:00,57.84,57.88,57.79,57.81,17063.0,56.2047,56.2436,56.1561,56.1756,17063.0
2022-04-08 12:05:00,57.82,57.84,57.73,57.78,17132.0,56.1853,56.2047,56.0978,56.1464,17132.0
2022-04-08 12:10:00,57.78,57.79,57.68,57.72,19254.0,56.1464,56.1561,56.0492,56.0881,19254.0
2022-04-08 12:15:00,57.73,57.92,57.71,57.91,43277.0,56.0978,56.2824,56.0784,56.2727,43277.0
2022-04-08 12:20:00,57.9,58.06,57.88,58.01,10270.0,56.263,56.4185,56.2436,56.3699,10270.0
2022-04-08 12:25:00,58.01,58.19,58.0,58.13,14826.0,56.3699,56.5448,56.3602,56.4865,14826.0
2022-04-08 12:30:00,58.1,58.16,58.02,58.11,23371.0,56.4574,56.5157,56.3796,56.4671,23371.0
2022-04-08 12:35:00,58.12,58.2,58.07,58.18,26515.0,56.4768,56.5545,56.4282,56.5351,26515.0
2022-04-08 12:40:00,58.2,58.26,58.08,58.15,29317.0,56.5545,56.6128,56.4379,56.5059,29317.0
2022-04-08 12:45:00,58.16,58.18,57.97,57.98,14886.0,56.5157,56.5351,56.331,56.3408,14886.0
2022-04-08 12:50:00,57.98,58.11,57.96,58.11,19265.0,56.3408,56.4671,56.3213,56.4671,19265.0
2022-04-08 12:55:00,58.11,58.17,58.06,58.15,15449.0,56.4671,56.5254,56.4185,56.5059,15449.0
2022-04-08 13:00:00,58.13,58.13,57.93,58.01,15426.0,56.4865,56.4865,56.2922,56.3699,15426.0
2022-04-08 13:05:00,58.0,58.0,57.87,57.87,9526.0,56.3602,56.3602,56.2339,56.2339,9526.0
2022-04-08 13:10:00,57.87,57.9,57.79,57.88,17034.0,56.2339,56.263,56.1561,56.2436,17034.0
2022-04-08 13:15:00,57.88,57.89,57.79,57.81,15499.0,56.2436,56.2533,56.1561,56.1756,15499.0
2022-04-08 13:20:00,57.81,57.86,57.78,57.81,11157.0,56.1756,56.2241,56.1464,56.1756,11157.0
2022-04-08 13:25:00,57.79,57.79,57.7,57.74,12979.0,56.1561,56.1561,56.0687,56.1075,12979.0
2022-04-08 13:30:00,57.75,57.78,57.72,57.75,17318.0,56.1173,56.1464,56.0881,56.1173,17318.0
2022-04-08 13:35:00,57.73,57.84,57.73,57.82,14235.0,56.0978,56.2047,56.0978,56.1853,14235.0
2022-04-08 13:40:00,57.83,58.05,57.79,57.93,30443.0,56.195,56.4088,56.1561,56.2922,30443.0
2022-04-08 13:45:00,57.88,57.9,57.81,57.82,14195.0,56.2436,56.263,56.1756,56.1853,14195.0
2022-04-08 13:50:00,57.81,57.81,57.74,57.74,11833.0,56.1756,56.1756,56.1075,56.1075,11833.0
2022-04-08 13:55:00,57.74,57.74,57.66,57.68,12031.0,56.1075,56.1075,56.0298,56.0492,12031.0
2022-04-08 14:00:00,57.67,57.73,57.63,57.71,27542.0,56.0395,56.0978,56.0006,56.0784,27542.0
2022-04-08 14:05:00,57.72,57.8,57.66,57.78,42435.0,56.0881,56.1658,56.0298,56.1464,42435.0
2022-04-08 14:10:00,57.78,57.88,57.75,57.85,18725.0,56.1464,56.2436,56.1173,56.2144,18725.0
2022-04-08 14:15:00,57.86,57.87,57.8,57.82,13214.0,56.2241,56.2339,56.1658,56.1853,13214.0
2022-04-08 14:20:00,57.81,57.84,57.75,57.76,28343.0,56.1756,56.2047,56.1173,56.127,28343.0
2022-04-08 14:25:00,57.75,57.76,57.66,57.7,60928.0,56.1173,56.127,56.0298,56.0687,60928.0
2022-04-08 14:30:00,57.69,57.72,57.64,57.67,95646.0,56.059,56.0881,56.0104,56.0395,95646.0
2022-04-08 14:35:00,57.68,57.79,57.66,57.76,27235.0,56.0492,56.1561,56.0298,56.127,27235.0
2022-04-08 14:40:00,57.75,57.77,57.67,57.68,17503.0,56.1173,56.1367,56.0395,56.0492,17503.0
2022-04-08 14:45:00,57.69,57.79,57.68,57.79,9639.0,56.059,56.1561,56.0492,56.1561,9639.0
2022-04-08 14:50:00,57.79,58.0,57.78,57.94,12125.0,56.1561,56.3602,56.1464,56.3019,12125.0
2022-04-08 14:55:00,57.93,58.02,57.84,58.02,14807.0,56.2922,56.3796,56.2047,56.3796,14807.0
2022-04-08 15:00:00,58.01,58.01,57.94,58.01,16099.0,56.3699,56.3699,56.3019,56.3699,16099.0
2022-04-08 15:05:00,58.0,58.01,57.9,57.93,9812.0,56.3602,56.3699,56.263,56.2922,9812.0
2022-04-08 15:10:00,57.94,58.08,57.89,58.0,15475.0,56.3019,56.4379,56.2533,56.3602,15475.0
2022-04-08 15:15:00,57.97,58.06,57.91,57.91,12882.0,56.331,56.4185,56.2727,56.2727,12882.0
2022-04-08 15:20:00,57.87,58.14,57.87,58.11,22912.0,56.2339,56.4962,56.2339,56.4671,22912.0
2022-04-08 15:25:00,58.13,58.21,58.08,58.2,58391.0,56.4865,56.5642,56.4379,56.5545,58391.0
2022-04-08 15:30:00,58.2,58.24,58.0,58.01,40442.0,56.5545,56.5934,56.3602,56.3699,40442.0
2022-04-08 15:35:00,58.01,58.02,57.84,57.87,31436.0,56.3699,56.3796,56.2047,56.2339,31436.0
2022-04-08 15:40:00,57.86,57.9,57.78,57.87,30191.0,56.2241,56.263,56.1464,56.2339,30191.0
2022-04-08 15:45:00,57.88,57.98,57.83,57.92,98915.0,56.2436,56.3408,56.195,56.2824,98915.0
2022-04-08 15:50:00,57.88,57.93,57.8,57.86,127572.0,56.2436,56.2922,56.1658,56.2241,127572.0
2022-04-08 15:55:00,57.86,57.88,57.66,57.71,282410.0,56.2241,56.2436,56.0298,56.0784,282410.0
2022-04-11 09:30:00,57.15,57.25,56.51,56.55,56645.0,55.5342,55.6314,54.9123,54.9512,56645.0
2022-04-11 09:35:00,56.63,56.88,56.41,56.44,35003.0,55.0289,55.2719,54.8151,54.8443,35003.0
2022-04-11 09:40:00,56.44,56.86,56.41,56.83,26703.0,54.8443,55.2524,54.8151,55.2233,26703.0
2022-04-11 09:45:00,56.8,56.87,56.61,56.7,28392.0,55.1941,55.2621,55.0095,55.0969,28392.0
2022-04-11 09:50:00,56.71,56.92,56.7,56.79,18415.0,55.1067,55.3107,55.0969,55.1844,18415.0
2022-04-11 09:55:00,56.85,56.94,56.7,56.82,29584.0,55.2427,55.3302,55.0969,55.2135,29584.0
2022-04-11 10:00:00,56.78,57.18,56.74,56.87,16792.0,55.1747,55.5634,55.1358,55.2621,16792.0
2022-04-11 10:05:00,56.86,56.93,56.71,56.86,12263.0,55.2524,55.3204,55.1067,55.2524,12263.0
2022-04-11 10:10:00,56.86,56.94,56.82,56.91,19163.0,55.2524,55.3302,55.2135,55.301,19163.0
2022-04-11 10:15:00,56.93,57.05,56.6,56.65,11101.0,55.3204,55.437,54.9998,55.0484,11101.0
2022-04-11 10:20:00,56.65,56.94,56.61,56.84,14730.0,55.0484,55.3302,55.0095,55.233,14730.0
2022-04-11 10:25:00,56.81,56.81,56.33,56.42,15332.0,55.2038,55.2038,54.7374,54.8249,15332.0
2022-04-11 10:30:00,56.45,56.56,56.32,56.54,19682.0,54.854,54.9609,54.7277,54.9415,19682.0
2022-04-11 10:35:00,56.53,56.53,56.13,56.17,30212.0,54.9317,54.9317,54.5431,54.5819,30212.0
2022-04-11 10:40:00,56.15,56.21,56.11,56.19,14094.0,54.5625,54.6208,54.5236,54.6014,14094.0
2022-04-11 10:45:00,56.2,56.38,56.17,56.3,18266.0,54.6111,54.786,54.5819,54.7083,18266.0
2022-04-11 10:50:00,56.25,56.48,56.23,56.43,19696.0,54.6597,54.8832,54.6402,54.8346,19696.0
2022-04-11 10:55:00,56.41,56.43,56.23,56.26,23197.0,54.8151,54.8346,54.6402,54.6694,23197.0
2022-04-11 11:00:00,56.21,56.26,56.01,56.03,23108.0,54.6208,54.6694,54.4264,54.4459,23108.0
2022-04-11 11:05:00,56.03,56.07,55.91,55.94,24477.0,54.4459,54.4848,54.3293,54.3584,24477.0
2022-04-11 11:10:00,55.95,56.01,55.84,55.95,20282.0,54.3681,54.4264,54.2613,54.3681,20282.0
2022-04-11 11:15:00,55.96,56.1,55.93,56.1,22214.0,54.3779,54.5139,54.3487,54.5139,22214.0
2022-04-11 11:20:00,56.11,56.32,56.06,56.31,43616.0,54.5236,54.7277,54.475,54.718,43616.0
2022-04-11 11:25:00,56.3,56.58,56.28,56.53,46229.0,54.7083,54.9803,54.6888,54.9317,46229.0
2022-04-11 11:30:00,56.54,56.73,56.54,56.66,17185.0,54.9415,55.1261,54.9415,55.0581,17185.0
2022-04-11 11:35:00,56.66,56.91,56.64,56.86,83354.0,55.0581,55.301,55.0386,55.2524,83354.0
2022-04-11 11:40:00,56.86,57.0,56.84,56.93,29149.0,55.2524,55.3885,55.233,55.3204,29149.0
2022-04-11 11:45:00,56.94,57.01,56.82,56.84,21833.0,55.3302,55.3982,55.2135,55.233,21833.0
2022-04-11 11:50:00,56.86,56.97,56.76,56.92,16116.0,55.2524,55.3593,55.1552,55.3107,16116.0
2022-04-11 11:55:00,56.92,56.93,56.77,56.89,16483.0,55.3107,55.3204,55.165,55.2816,16483.0
2022-04-11 12:00:00,56.89,56.93,56.85,56.93,16534.0,55.2816,55.3204,55.2427,55.3204,16534.0
2022-04-11 12:05:00,56.93,56.97,56.9,56.94,19751.0,55.3204,55.3593,55.2913,55.3302,19751.0
2022-04-11 12:10:00,56.95,56.97,56.82,56.84,27899.0,55.3399,55.3593,55.2135,55.233,27899.0
2022-04-11 12:15:00,56.85,56.97,56.83,56.93,14415.0,55.2427,55.3593,55.2233,55.3204,14415.0
2022-04-11 12:20:00,56.94,56.96,56.7,56.75,20081.0,55.3302,55.3496,55.0969,55.1455,20081.0
2022-04-11 12:25:00,56.74,56.75,56.5,56.64,12401.0,55.1358,55.1455,54.9026,55.0386,12401.0
2022-04-11 12:30:00,56.63,56.71,56.63,56.71,14445.0,55.0289,55.1067,55.0289,55.1067,14445.0
2022-04-11 12:35:00,56.71,56.73,56.51,56.58,11684.0,55.1067,55.1261,54.9123,54.9803,11684.0
2022-04-11 12:40:00,56.6,56.68,56.58,56.62,20995.0,54.9998,55.0775,54.9803,55.0192,20995.0
2022-04-11 12:45:00,56.63,56.67,56.53,56.58,26153.0,55.0289,55.0678,54.9317,54.9803,26153.0
2022-04-11 12:50:00,56.6,56.69,56.49,56.62,23067.0,54.9998,55.0872,54.8929,55.0192,23067.0
2022-04-11 12:55:00,56.6,56.74,56.6,56.67,17496.0,54.9998,55.1358,54.9998,55.0678,17496.0
2022-04-11 13:00:00,56.7,56.8,56.7,56.74,7220.0,55.0969,55.1941,55.0969,55.1358,7220.0
2022-04-11 13:05:00,56.73,56.76,56.65,56.66,14553.0,55.1261,55.1552,55.0484,55.0581,14553.0
2022-04-11 13:10:00,56.66,56.66,56.58,56.63,14704.0,55.0581,55.0581,54.9803,55.0289,14704.0
2022-04-11 13:15:00,56.63,56.63,56.47,56.49,13602.0,55.0289,55.0289,54.8734,54.8929,13602.0
2022-04-11 13:20:00,56.48,56.49,56.34,56.34,8219.0,54.8832,54.8929,54.7471,54.7471,8219.0
2022-04-11 13:25:00,56.37,56.71,56.37,56.57,42096.0,54.7763,55.1067,54.7763,54.9706,42096.0
2022-04-11 13:30:00,56.61,56.74,56.61,56.74,8050.0,55.0095,55.1358,55.0095,55.1358,8050.0
2022-04-11 13:35:00,56.76,56.76,56.56,56.58,12363.0,55.1552,55.1552,54.9609,54.9803,12363.0
2022-04-11 13:40:00,56.58,56.67,56.55,56.56,41588.0,54.9803,55.0678,54.9512,54.9609,41588.0
2022-04-11 13:45:00,56.57,56.62,56.55,56.57,8102.0,54.9706,55.0192,54.9512,54.9706,8102.0
2022-04-11 13:50:00,56.57,56.78,56.57,56.72,18187.0,54.9706,55.1747,54.9706,55.1164,18187.0
2022-04-11 13:55:00,56.71,56.92,56.7,56.92,15521.0,55.1067,55.3107,55.0969,55.3107,15521.0
2022-04-11 14:00:00,56.91,56.93,56.84,56.86,15920.0,55.301,55.3204,55.233,55.2524,15920.0
2022-04-11 14:05:00,56.85,56.91,56.78,56.88,22660.0,55.2427,55.301,55.1747,55.2719,22660.0
2022-04-11 14:10:00,56.87,56.87,56.5,56.51,31576.0,55.2621,55.2621,54.9026,54.9123,31576.0
2022-04-11 14:15:00,56.51,56.53,56.44,56.46,18703.0,54.9123,54.9317,54.8443,54.8637,18703.0
2022-04-11 14:20:00,56.45,56.61,56.45,56.57,32758.0,54.854,55.0095,54.854,54.9706,32758.0
2022-04-11 14:25:00,56.58,56.66,56.55,56.58,25966.0,54.9803,55.0581,54.9512,54.9803,25966.0
2022-04-11 14:30:00,56.57,56.6,56.42,56.5,19593.0,54.9706,54.9998,54.8249,54.9026,19593.0
2022-04-11 14:35:00,56.53,56.61,56.47,56.61,15246.0,54.9317,55.0095,54.8734,55.0095,15246.0
2022-04-11 14:40:00,56.61,56.65,56.52,56.61,16473.0,55.0095,55.0484,54.922,55.0095,16473.0
2022-04-11 14:45:00,56.61,56.69,56.54,56.62,10312.0,55.0095,55.0872,54.9415,55.0192,10312.0
2022-04-11 14:50:00,56.63,56.67,56.6,56.64,18254.0,55.0289,55.0678,54.9998,55.0386,18254.0
2022-04-11 14:55:00,56.66,56.68,56.6,56.62,10212.0,55.0581,55.0775,54.9998,55.0192,10212.0
2022-04-11 15:00:00,56.63,56.68,56.54,56.58,19923.0,55.0289,55.0775,54.9415,54.9803,19923.0
2022-04-11 15:05:00,56.58,56.64,56.49,56.63,12533.0,54.9803,55.0386,54.8929,55.0289,12533.0
2022-04-11 15:10:00,56.64,56.78,56.64,56.75,21957.0,55.0386,55.1747,55.0386,55.1455,21957.0
2022-04-11 15:15:00,56.76,56.77,56.63,56.63,24894.0,55.1552,55.165,55.0289,55.0289,24894.0
2022-04-11 15:20:00,56.62,56.66,56.54,56.61,32739.0,55.0192,55.0581,54.9415,55.0095,32739.0
2022-04-11 15:25:00,56.61,56.63,56.41,56.51,44369.0,55.0095,55.0289,54.8151,54.9123,44369.0
2022-04-11 15:30:00,56.5,56.55,56.4,56.4,65475.0,54.9026,54.9512,54.8054,54.8054,65475.0
2022-04-11 15:35:00,56.41,56.45,56.36,56.36,48522.0,54.8151,54.854,54.7666,54.7666,48522.0
2022-04-11 15:40:00,56.35,56.43,56.3,56.34,43566.0,54.7568,54.8346,54.7083,54.7471,43566.0
2022-04-11 15:45:00,56.33,56.43,56.27,56.3,55769.0,54.7374,54.8346,54.6791,54.7083,55769.0
2022-04-11 15:50:00,56.27,56.32,56.16,56.17,75328.0,54.6791,54.7277,54.5722,54.5819,75328.0
2022-04-11 15:55:00,56.16,56.32,56.14,56.26,119852.0,54.5722,54.7277,54.5528,54.6694,119852.0
2022-04-12 09:30:00,56.6,56.99,56.6,56.71,43886.0,54.9998,55.3787,54.9998,55.1067,43886.0
2022-04-12 09:35:00,56.79,57.14,56.76,56.97,50863.0,55.1844,55.5245,55.1552,55.3593,50863.0
2022-04-12 09:40:00,56.97,57.4,56.88,57.17,20384.0,55.3593,55.7772,55.2719,55.5537,20384.0
2022-04-12 09:45:00,57.22,57.28,56.9,56.97,20600.0,55.6022,55.6605,55.2913,55.3593,20600.0
2022-04-12 09:50:00,56.97,57.56,56.96,57.4,27452.0,55.3593,55.9326,55.3496,55.7772,27452.0
2022-04-12 09:55:00,57.39,57.52,57.3,57.34,21114.0,55.7674,55.8938,55.68,55.7188,21114.0
2022-04-12 10:00:00,57.35,57.41,57.04,57.13,13694.0,55.7286,55.7869,55.4273,55.5148,13694.0
2022-04-12 10:05:00,57.13,57.25,57.06,57.17,12449.0,55.5148,55.6314,55.4468,55.5537,12449.0
2022-04-12 10:10:00,57.19,57.29,57.02,57.13,14689.0,55.5731,55.6703,55.4079,55.5148,14689.0
2022-04-12 10:15:00,57.15,57.17,56.9,56.93,19806.0,55.5342,55.5537,55.2913,55.3204,19806.0
2022-04-12 10:20:00,56.94,57.08,56.86,56.89,36222.0,55.3302,55.4662,55.2524,55.2816,36222.0
2022-04-12 10:25:00,56.91,57.0,56.86,56.9,15232.0,55.301,55.3885,55.2524,55.2913,15232.0
2022-04-12 10:30:00,56.88,56.98,56.75,56.84,15013.0,55.2719,55.369,55.1455,55.233,15013.0
2022-04-12 10:35:00,56.84,56.84,56.55,56.62,15359.0,55.233,55.233,54.9512,55.0192,15359.0
2022-04-12 10:40:00,56.62,56.71,56.58,56.59,20789.0,55.0192,55.1067,54.9803,54.9901,20789.0
2022-04-12 10:45:00,56.57,56.62,56.38,56.4,47108.0,54.9706,55.0192,54.786,54.8054,47108.0
2022-04-12 10:50:00,56.37,56.38,56.23,56.3,18614.0,54.7763,54.786,54.6402,54.7083,18614.0
2022-04-12 10:55:00,56.31,56.37,56.23,56.28,16902.0,54.718,54.7763,54.6402,54.6888,16902.0
2022-04-12 11:00:00,56.26,56.45,56.2,56.35,21910.0,54.6694,54.854,54.6111,54.7568,21910.0
2022-04-12 11:05:00,56.32,56.32,56.07,56.09,25761.0,54.7277,54.7277,54.4848,54.5042,25761.0
2022-04-12 11:10:00,56.08,56.21,56.07,56.2,13219.0,54.4945,54.6208,54.4848,54.6111,13219.0
2022-04-12 11:15:00,56.2,56.26,56.05,56.26,19757.0,54.6111,54.6694,54.4653,54.6694,19757.0
2022-04-12 11:20:00,56.29,56.43,56.23,56.33,13293.0,54.6985,54.8346,54.6402,54.7374,13293.0
2022-04-12 11:25:00,56.33,56.43,56.33,56.41,13330.0,54.7374,54.8346,54.7374,54.8151,13330.0
2022-04-12 11:30:00,56.41,56.54,56.34,56.36,27849.0,54.8151,54.9415,54.7471,54.7666,27849.0
2022-04-12 11:35:00,56.37,56.46,56.33,56.41,17093.0,54.7763,54.8637,54.7374,54.8151,17093.0
2022-04-12 11:40:00,56.41,56.47,56.39,56.41,7607.0,54.8151,54.8734,54.7957,54.8151,7607.0
2022-04-12 11:45:00,56.39,56.58,56.35,56.57,11277.0,54.7957,54.9803,54.7568,54.9706,11277.0
2022-04-12 11:50:00,56.56,56.62,56.5,56.53,12506.0,54.9609,55.0192,54.9026,54.9317,12506.0
2022-04-12 11:55:00,56.55,56.59,56.49,56.55,14440.0,54.9512,54.9901,54.8929,54.9512,14440.0
2022-04-12 12:00:00,56.56,56.61,56.49,56.51,16729.0,54.9609,55.0095,54.8929,54.9123,16729.0
2022-04-12 12:05:00,56.51,56.51,56.36,56.36,15403.0,54.9123,54.9123,54.7666,54.7666,15403.0
2022-04-12 12:10:00,56.34,56.41,56.27,56.36,15023.0,54.7471,54.8151,54.6791,54.7666,15023.0
2022-04-12 12:15:00,56.37,56.51,56.35,56.43,9760.0,54.7763,54.9123,54.7568,54.8346,9760.0
2022-04-12 12:20:00,56.38,56.6,56.36,56.52,28496.0,54.786,54.9998,54.7666,54.922,28496.0
2022-04-12 12:25:00,56.52,56.52,56.23,56.23,13173.0,54.922,54.922,54.6402,54.6402,13173.0
2022-04-12 12:30:00,56.2,56.3,56.2,56.21,13539.0,54.6111,54.7083,54.6111,54.6208,13539.0
2022-04-12 12:35:00,56.18,56.31,56.18,56.3,7248.0,54.5916,54.718,54.5916,54.7083,7248.0
2022-04-12 12:40:00,56.27,56.27,56.15,56.17,12762.0,54.6791,54.6791,54.5625,54.5819,12762.0
2022-04-12 12:45:00,56.18,56.21,56.12,56.2,10818.0,54.5916,54.6208,54.5333,54.6111,10818.0
2022-04-12 12:50:00,56.21,56.31,56.21,56.21,5787.0,54.6208,54.718,54.6208,54.6208,5787.0
2022-04-12 12:55:00,56.22,56.26,56.18,56.26,9350.0,54.6305,54.6694,54.5916,54.6694,9350.0
2022-04-12 13:00:00,56.25,56.29,56.09,56.13,9074.0,54.6597,54.6985,54.5042,54.5431,9074.0
2022-04-12 13:05:00,56.13,56.2,56.13,56.13,4410.0,54.5431,54.6111,54.5431,54.5431,4410.0
2022-04-12 13:10:00,56.16,56.4,56.16,56.31,6991.0,54.5722,54.8054,54.5722,54.718,6991.0
2022-04-12 13:15:00,56.26,56.31,56.14,56.19,6942.0,54.6694,54.718,54.5528,54.6014,6942.0
2022-04-12 13:20:00,56.21,56.34,56.09,56.16,9559.0,54.6208,54.7471,54.5042,54.5722,9559.0
2022-04-12 13:25:00,56.17,56.22,56.12,56.12,6724.0,54.5819,54.6305,54.5333,54.5333,6724.0
2022-04-12 13:30:00,56.13,56.13,56.01,56.06,9742.0,54.5431,54.5431,54.4264,54.475,9742.0
2022-04-12 13:35:00,56.05,56.06,55.88,55.88,7424.0,54.4653,54.475,54.3001,54.3001,7424.0
2022-04-12 13:40:00,55.86,55.87,55.72,55.72,8401.0,54.2807,54.2904,54.1446,54.1446,8401.0
2022-04-12 13:45:00,55.73,55.76,55.58,55.76,49479.0,54.1544,54.1835,54.0086,54.1835,49479.0
2022-04-12 13:50:00,55.76,55.76,55.52,55.53,19021.0,54.1835,54.1835,53.9503,53.96,19021.0
2022-04-12 13:55:00,55.52,55.56,55.45,55.52,23820.0,53.9503,53.9892,53.8823,53.9503,23820.0
2022-04-12 14:00:00,55.52,55.58,55.45,55.57,8126.0,53.9503,54.0086,53.8823,53.9989,8126.0
2022-04-12 14:05:00,55.57,55.61,55.52,55.53,22430.0,53.9989,54.0378,53.9503,53.96,22430.0
2022-04-12 14:10:00,55.52,55.54,55.36,55.4,30808.0,53.9503,53.9697,53.7948,53.8337,30808.0
2022-04-12 14:15:00,55.4,55.41,55.3,55.34,13851.0,53.8337,53.8434,53.7365,53.7754,13851.0
2022-04-12 14:20:00,55.36,55.41,55.34,55.36,6874.0,53.7948,53.8434,53.7754,53.7948,6874.0
2022-04-12 14:25:00,55.36,55.41,55.33,55.33,14568.0,53.7948,53.8434,53.7657,53.7657,14568.0
2022-04-12 14:30:00,55.33,55.35,55.2,55.31,22174.0,53.7657,53.7851,53.6394,53.7462,22174.0
2022-04-12 14:35:00,55.31,55.38,55.29,55.33,11123.0,53.7462,53.8143,53.7268,53.7657,11123.0
2022-04-12 14:40:00,55.31,55.42,55.31,55.36,10072.0,53.7462,53.8531,53.7462,53.7948,10072.0
2022-04-12 14:45:00,55.37,55.52,55.37,55.51,10666.0,53.8045,53.9503,53.8045,53.9406,10666.0
2022-04-12 14:50:00,55.52,55.53,55.39,55.51,11665.0,53.9503,53.96,53.824,53.9406,11665.0
2022-04-12 14:55:00,55.51,55.51,55.36,55.4,10057.0,53.9406,53.9406,53.7948,53.8337,10057.0
2022-04-12 15:00:00,55.38,55.46,55.23,55.23,21664.0,53.8143,53.892,53.6685,53.6685,21664.0
2022-04-12 15:05:00,55.24,55.29,55.01,55.01,21398.0,53.6782,53.7268,53.4547,53.4547,21398.0
2022-04-12 15:10:00,55.04,55.13,55.02,55.08,24741.0,53.4839,53.5713,53.4644,53.5227,24741.0
2022-04-12 15:15:00,55.06,55.07,54.98,54.99,247093.0,53.5033,53.513,53.4256,53.4353,247093.0
2022-04-12 15:20:00,54.98,55.05,54.9,55.05,123712.0,53.4256,53.4936,53.3478,53.4936,123712.0
2022-04-12 15:25:00,55.04,55.12,55.02,55.04,27181.0,53.4839,53.5616,53.4644,53.4839,27181.0
2022-04-12 15:30:00,55.03,55.19,54.99,55.11,28249.0,53.4742,53.6296,53.4353,53.5519,28249.0
2022-04-12 15:35:00,55.09,55.34,55.07,55.32,17023.0,53.5325,53.7754,53.513,53.756,17023.0
2022-04-12 15:40:00,55.31,55.38,55.24,55.3,27432.0,53.7462,53.8143,53.6782,53.7365,27432.0
2022-04-12 15:45:00,55.27,55.43,55.23,55.36,29359.0,53.7074,53.8628,53.6685,53.7948,29359.0
2022-04-12 15:50:00,55.31,55.46,55.3,55.46,62919.0,53.7462,53.892,53.7365,53.892,62919.0
2022-04-12 15:55:00,55.47,55.58,55.4,55.45,201464.0,53.9017,54.0086,53.8337,53.8823,201464.0
2022-04-13 09:30:00,56.07,56.31,55.8,56.09,44064.0,54.4848,54.718,54.2224,54.5042,44064.0
2022-04-13 09:35:00,56.16,56.24,55.93,55.98,11564.0,54.5722,54.6499,54.3487,54.3973,11564.0
2022-04-13 09:40:00,55.97,56.57,55.97,56.4,20280.0,54.3876,54.9706,54.3876,54.8054,20280.0
2022-04-13 09:45:00,56.48,56.73,56.47,56.6,26952.0,54.8832,55.1261,54.8734,54.9998,26952.0
2022-04-13 09:50:00,56.56,56.73,56.51,56.6,7161.0,54.9609,55.1261,54.9123,54.9998,7161.0
2022-04-13 09:55:00,56.55,56.55,56.24,56.24,8011.0,54.9512,54.9512,54.6499,54.6499,8011.0
2022-04-13 10:00:00,56.23,56.27,56.02,56.1,14271.0,54.6402,54.6791,54.4362,54.5139,14271.0
2022-04-13 10:05:00,56.13,56.21,55.9,55.94,13659.0,54.5431,54.6208,54.3196,54.3584,13659.0
2022-04-13 10:10:00,55.91,56.02,55.84,55.88,8383.0,54.3293,54.4362,54.2613,54.3001,8383.0
2022-04-13 10:15:00,55.91,56.17,55.91,56.07,8721.0,54.3293,54.5819,54.3293,54.4848,8721.0
2022-04-13 10:20:00,56.08,56.2,56.02,56.15,26947.0,54.4945,54.6111,54.4362,54.5625,26947.0
2022-04-13 10:25:00,56.1,56.18,55.99,56.03,7402.0,54.5139,54.5916,54.407,54.4459,7402.0
2022-04-13 10:30:00,56.03,56.12,55.86,55.87,14046.0,54.4459,54.5333,54.2807,54.2904,14046.0
2022-04-13 10:35:00,55.86,55.87,55.69,55.7,7737.0,54.2807,54.2904,54.1155,54.1252,7737.0
2022-04-13 10:40:00,55.68,55.92,55.63,55.92,11687.0,54.1058,54.339,54.0572,54.339,11687.0
2022-04-13 10:45:00,55.95,55.96,55.84,55.84,7793.0,54.3681,54.3779,54.2613,54.2613,7793.0
2022-04-13 10:50:00,55.85,55.91,55.83,55.9,4400.0,54.271,54.3293,54.2515,54.3196,4400.0
2022-04-13 10:55:00,55.9,55.92,55.78,55.81,5468.0,54.3196,54.339,54.203,54.2321,5468.0
2022-04-13 11:00:00,55.85,56.01,55.78,55.97,11039.0,54.271,54.4264,54.203,54.3876,11039.0
2022-04-13 11:05:00,55.98,55.98,55.8,55.87,5916.0,54.3973,54.3973,54.2224,54.2904,5916.0
2022-04-13 11:10:00,55.89,56.04,55.81,56.04,4324.0,54.3098,54.4556,54.2321,54.4556,4324.0
2022-04-13 11:15:00,56.04,56.15,56.01,56.1,11364.0,54.4556,54.5625,54.4264,54.5139,11364.0
2022-04-13 11:20:00,56.14,56.16,56.08,56.15,6497.0,54.5528,54.5722,54.4945,54.5625,6497.0
2022-04-13 11:25:00,56.17,56.23,56.15,56.21,17651.0,54.5819,54.6402,54.5625,54.6208,17651.0
2022-04-13 11:30:00,56.2,56.28,56.19,56.22,10987.0,54.6111,54.6888,54.6014,54.6305,10987.0
2022-04-13 11:35:00,56.25,56.25,56.07,56.15,3905.0,54.6597,54.6597,54.4848,54.5625,3905.0
2022-04-13 11:40:00,56.16,56.16,56.01,56.05,3696.0,54.5722,54.5722,54.4264,54.4653,3696.0
2022-04-13 11:45:00,56.0,56.0,55.93,55.97,3617.0,54.4167,54.4167,54.3487,54.3876,3617.0
2022-04-13 11:50:00,55.95,55.95,55.86,55.93,6391.0,54.3681,54.3681,54.2807,54.3487,6391.0
2022-04-13 11:55:00,55.91,55.91,55.84,55.88,3413.0,54.3293,54.3293,54.2613,54.3001,3413.0
2022-04-13 12:00:00,55.89,55.99,55.83,55.99,6466.0,54.3098,54.407,54.2515,54.407,6466.0
2022-04-13 12:05:00,55.98,56.0,55.97,56.0,3753.0,54.3973,54.4167,54.3876,54.4167,3753.0
2022-04-13 12:10:00,55.97,56.0,55.87,55.93,7270.0,54.3876,54.4167,54.2904,54.3487,7270.0
2022-04-13 12:15:00,55.91,55.99,55.88,55.91,10042.0,54.3293,54.407,54.3001,54.3293,10042.0
2022-04-13 12:20:00,55.9,55.97,55.84,55.96,5132.0,54.3196,54.3876,54.2613,54.3779,5132.0
2022-04-13 12:25:00,55.95,55.99,55.81,55.84,6208.0,54.3681,54.407,54.2321,54.2613,6208.0
2022-04-13 12:30:00,55.82,55.89,55.79,55.89,7689.0,54.2418,54.3098,54.2127,54.3098,7689.0
2022-04-13 12:35:00,55.9,55.94,55.82,55.82,15882.0,54.3196,54.3584,54.2418,54.2418,15882.0
2022-04-13 12:40:00,55.85,55.97,55.85,55.97,12810.0,54.271,54.3876,54.271,54.3876,12810.0
2022-04-13 12:45:00,55.98,55.99,55.94,55.97,8696.0,54.3973,54.407,54.3584,54.3876,8696.0
2022-04-13 12:50:00,55.96,56.07,55.96,56.05,7708.0,54.3779,54.4848,54.3779,54.4653,7708.0
2022-04-13 12:55:00,56.06,56.09,56.01,56.05,10701.0,54.475,54.5042,54.4264,54.4653,10701.0
2022-04-13 13:00:00,56.05,56.16,56.05,56.16,3784.0,54.4653,54.5722,54.4653,54.5722,3784.0
2022-04-13 13:05:00,56.13,56.16,56.09,56.16,6929.0,54.5431,54.5722,54.5042,54.5722,6929.0
2022-04-13 13:10:00,56.11,56.24,56.11,56.19,9918.0,54.5236,54.6499,54.5236,54.6014,9918.0
2022-04-13 13:15:00,56.19,56.22,56.14,56.14,5096.0,54.6014,54.6305,54.5528,54.5528,5096.0
2022-04-13 13:20:00,56.13,56.2,56.13,56.17,3999.0,54.5431,54.6111,54.5431,54.5819,3999.0
2022-04-13 13:25:00,56.15,56.15,56.05,56.12,4099.0,54.5625,54.5625,54.4653,54.5333,4099.0
2022-04-13 13:30:00,56.13,56.13,56.05,56.08,5281.0,54.5431,54.5431,54.4653,54.4945,5281.0
2022-04-13 13:35:00,56.05,56.05,55.86,55.86,13225.0,54.4653,54.4653,54.2807,54.2807,13225.0
2022-04-13 13:40:00,55.87,55.89,55.8,55.83,12720.0,54.2904,54.3098,54.2224,54.2515,12720.0
2022-04-13 13:45:00,55.85,55.91,55.84,55.88,11882.0,54.271,54.3293,54.2613,54.3001,11882.0
2022-04-13 13:50:00,55.89,55.93,55.81,55.84,16686.0,54.3098,54.3487,54.2321,54.2613,16686.0
2022-04-13 13:55:00,55.85,55.93,55.84,55.93,6690.0,54.271,54.3487,54.2613,54.3487,6690.0
2022-04-13 14:00:00,55.91,55.96,55.86,55.94,9815.0,54.3293,54.3779,54.2807,54.3584,9815.0
2022-04-13 14:05:00,55.94,56.08,55.91,56.06,11266.0,54.3584,54.4945,54.3293,54.475,11266.0
2022-04-13 14:10:00,56.05,56.05,55.91,55.98,5592.0,54.4653,54.4653,54.3293,54.3973,5592.0
2022-04-13 14:15:00,55.98,56.02,55.97,56.0,4190.0,54.3973,54.4362,54.3876,54.4167,4190.0
2022-04-13 14:20:00,56.0,56.05,55.96,56.04,7392.0,54.4167,54.4653,54.3779,54.4556,7392.0
2022-04-13 14:25:00,56.07,56.07,55.99,56.07,10190.0,54.4848,54.4848,54.407,54.4848,10190.0
2022-04-13 14:30:00,56.07,56.14,56.06,56.14,4706.0,54.4848,54.5528,54.475,54.5528,4706.0
2022-04-13 14:35:00,56.15,56.18,56.08,56.13,5981.0,54.5625,54.5916,54.4945,54.5431,5981.0
2022-04-13 14:40:00,56.11,56.13,56.1,56.1,4008.0,54.5236,54.5431,54.5139,54.5139,4008.0
2022-04-13 14:45:00,56.13,56.14,56.07,56.09,9205.0,54.5431,54.5528,54.4848,54.5042,9205.0
2022-04-13 14:50:00,56.12,56.15,56.08,56.1,6639.0,54.5333,54.5625,54.4945,54.5139,6639.0
2022-04-13 14:55:00,56.13,56.13,56.08,56.09,4156.0,54.5431,54.5431,54.4945,54.5042,4156.0
2022-04-13 15:00:00,56.08,56.1,56.0,56.04,7626.0,54.4945,54.5139,54.4167,54.4556,7626.0
2022-04-13 15:05:00,56.07,56.18,56.07,56.16,4803.0,54.4848,54.5916,54.4848,54.5722,4803.0
2022-04-13 15:10:00,56.16,56.16,56.11,56.11,4015.0,54.5722,54.5722,54.5236,54.5236,4015.0
2022-04-13 15:15:00,56.14,56.36,56.1,56.3,27354.0,54.5528,54.7666,54.5139,54.7083,27354.0
2022-04-13 15:20:00,56.29,56.34,56.23,56.33,48843.0,54.6985,54.7471,54.6402,54.7374,48843.0
2022-04-13 15:25:00,56.32,56.44,56.31,56.43,15245.0,54.7277,54.8443,54.718,54.8346,15245.0
2022-04-13 15:30:00,56.42,56.42,56.35,56.41,13272.0,54.8249,54.8249,54.7568,54.8151,13272.0
2022-04-13 15:35:00,56.39,56.44,56.34,56.41,14998.0,54.7957,54.8443,54.7471,54.8151,14998.0
2022-04-13 15:40:00,56.43,56.43,56.31,56.34,12979.0,54.8346,54.8346,54.718,54.7471,12979.0
2022-04-13 15:45:00,56.35,56.43,56.33,56.42,20004.0,54.7568,54.8346,54.7374,54.8249,20004.0
2022-04-13 15:50:00,56.4,56.45,56.28,56.44,65964.0,54.8054,54.854,54.6888,54.8443,65964.0
2022-04-13 15:55:00,56.43,56.51,56.38,56.49,157271.0,54.8346,54.9123,54.786,54.8929,157271.0
2022-04-14 09:30:00,56.48,56.8,56.48,56.71,34946.0,54.8832,55.1941,54.8832,55.1067,34946.0
2022-04-14 09:35:00,56.78,56.9,56.63,56.74,24062.0,55.1747,55.2913,55.0289,55.1358,24062.0
2022-04-14 09:40:00,56.76,56.81,56.63,56.67,25212.0,55.1552,55.2038,55.0289,55.0678,25212.0
2022-04-14 09:45:00,56.7,56.84,56.52,56.62,22262.0,55.0969,55.233,54.922,55.0192,22262.0
2022-04-14 09:50:00,56.6,56.61,56.29,56.53,12906.0,54.9998,55.0095,54.6985,54.9317,12906.0
2022-04-14 09:55:00,56.5,56.56,56.45,56.53,8428.0,54.9026,54.9609,54.854,54.9317,8428.0
2022-04-14 10:00:00,56.53,56.84,56.53,56.72,16427.0,54.9317,55.233,54.9317,55.1164,16427.0
2022-04-14 10:05:00,56.74,56.74,56.36,56.43,22691.0,55.1358,55.1358,54.7666,54.8346,22691.0
2022-04-14 10:10:00,56.4,56.49,56.3,56.33,22401.0,54.8054,54.8929,54.7083,54.7374,22401.0
2022-04-14 10:15:00,56.34,56.34,56.08,56.13,15094.0,54.7471,54.7471,54.4945,54.5431,15094.0
2022-04-14 10:20:00,56.1,56.3,56.02,56.21,10115.0,54.5139,54.7083,54.4362,54.6208,10115.0
2022-04-14 10:25:00,56.2,56.4,56.16,56.34,8477.0,54.6111,54.8054,54.5722,54.7471,8477.0
2022-04-14 10:30:00,56.36,56.53,56.25,56.46,17507.0,54.7666,54.9317,54.6597,54.8637,17507.0
2022-04-14 10:35:00,56.44,56.48,56.29,56.38,13694.0,54.8443,54.8832,54.6985,54.786,13694.0
2022-04-14 10:40:00,56.37,56.37,56.04,56.08,62135.0,54.7763,54.7763,54.4556,54.4945,62135.0
2022-04-14 10:45:00,56.08,56.14,55.93,56.01,6361.0,54.4945,54.5528,54.3487,54.4264,6361.0
2022-04-14 10:50:00,55.99,56.11,55.95,56.07,10407.0,54.407,54.5236,54.3681,54.4848,10407.0
2022-04-14 10:55:00,56.1,56.11,56.04,56.05,22808.0,54.5139,54.5236,54.4556,54.4653,22808.0
2022-04-14 11:00:00,56.04,56.12,55.98,56.04,24977.0,54.4556,54.5333,54.3973,54.4556,24977.0
2022-04-14 11:05:00,56.04,56.06,55.96,56.04,4557.0,54.4556,54.475,54.3779,54.4556,4557.0
2022-04-14 11:10:00,56.01,56.02,55.9,55.95,11355.0,54.4264,54.4362,54.3196,54.3681,11355.0
2022-04-14 11:15:00,55.97,56.01,55.85,55.88,12643.0,54.3876,54.4264,54.271,54.3001,12643.0
2022-04-14 11:20:00,55.91,55.96,55.84,55.94,9132.0,54.3293,54.3779,54.2613,54.3584,9132.0
2022-04-14 11:25:00,55.95,56.09,55.9,56.09,15020.0,54.3681,54.5042,54.3196,54.5042,15020.0
2022-04-14 11:30:00,56.09,56.12,56.05,56.1,10231.0,54.5042,54.5333,54.4653,54.5139,10231.0
2022-04-14 11:35:00,56.07,56.12,56.01,56.01,19009.0,54.4848,54.5333,54.4264,54.4264,19009.0
2022-04-14 11:40:00,56.01,56.02,55.91,55.93,12908.0,54.4264,54.4362,54.3293,54.3487,12908.0
2022-04-14 11:45:00,55.91,56.05,55.91,56.05,13850.0,54.3293,54.4653,54.3293,54.4653,13850.0
2022-04-14 11:50:00,56.07,56.11,56.04,56.04,7179.0,54.4848,54.5236,54.4556,54.4556,7179.0
2022-04-14 11:55:00,56.02,56.1,55.98,56.08,6715.0,54.4362,54.5139,54.3973,54.4945,6715.0
2022-04-14 12:00:00,56.06,56.08,55.98,55.98,9261.0,54.475,54.4945,54.3973,54.3973,9261.0
2022-04-14 12:05:00,55.98,56.07,55.96,56.0,7170.0,54.3973,54.4848,54.3779,54.4167,7170.0
2022-04-14 12:10:00,55.98,55.99,55.86,55.86,1570.0,54.3973,54.407,54.2807,54.2807,1570.0
2022-04-14 12:15:00,55.88,55.91,55.84,55.85,4532.0,54.3001,54.3293,54.2613,54.271,4532.0
2022-04-14 12:20:00,55.84,55.88,55.83,55.83,5192.0,54.2613,54.3001,54.2515,54.2515,5192.0
2022-04-14 12:25:00,55.84,55.84,55.67,55.68,5855.0,54.2613,54.2613,54.0961,54.1058,5855.0
2022-04-14 12:30:00,55.66,55.67,55.63,55.64,5364.0,54.0863,54.0961,54.0572,54.0669,5364.0
2022-04-14 12:35:00,55.63,55.64,55.58,55.59,5916.0,54.0572,54.0669,54.0086,54.0183,5916.0
2022-04-14 12:40:00,55.57,55.57,55.51,55.53,4095.0,53.9989,53.9989,53.9406,53.96,4095.0
2022-04-14 12:45:00,55.55,55.55,55.47,55.51,5834.0,53.9795,53.9795,53.9017,53.9406,5834.0
2022-04-14 12:50:00,55.5,55.51,55.43,55.46,4629.0,53.9309,53.9406,53.8628,53.892,4629.0
2022-04-14 12:55:00,55.45,55.54,55.43,55.54,4030.0,53.8823,53.9697,53.8628,53.9697,4030.0
2022-04-14 13:00:00,55.52,55.63,55.52,55.61,6998.0,53.9503,54.0572,53.9503,54.0378,6998.0
2022-04-14 13:05:00,55.6,55.61,55.52,55.53,3122.0,54.028,54.0378,53.9503,53.96,3122.0
2022-04-14 13:10:00,55.53,55.56,55.47,55.47,2360.0,53.96,53.9892,53.9017,53.9017,2360.0
2022-04-14 13:15:00,55.5,55.52,55.43,55.49,5033.0,53.9309,53.9503,53.8628,53.9212,5033.0
2022-04-14 13:20:00,55.49,55.57,55.47,55.53,5958.0,53.9212,53.9989,53.9017,53.96,5958.0
2022-04-14 13:25:00,55.55,55.59,55.51,55.54,9853.0,53.9795,54.0183,53.9406,53.9697,9853.0
2022-04-14 13:30:00,55.55,55.61,55.54,55.55,5534.0,53.9795,54.0378,53.9697,53.9795,5534.0
2022-04-14 13:35:00,55.57,55.58,55.5,55.55,9075.0,53.9989,54.0086,53.9309,53.9795,9075.0
2022-04-14 13:40:00,55.53,55.66,55.53,55.63,4551.0,53.96,54.0863,53.96,54.0572,4551.0
2022-04-14 13:45:00,55.65,55.71,55.62,55.63,19156.0,54.0766,54.1349,54.0475,54.0572,19156.0
2022-04-14 13:50:00,55.61,55.64,55.57,55.63,11552.0,54.0378,54.0669,53.9989,54.0572,11552.0
2022-04-14 13:55:00,55.62,55.73,55.62,55.7,15748.0,54.0475,54.1544,54.0475,54.1252,15748.0
2022-04-14 14:00:00,55.74,55.83,55.71,55.83,11387.0,54.1641,54.2515,54.1349,54.2515,11387.0
2022-04-14 14:05:00,55.82,55.84,55.73,55.75,4229.0,54.2418,54.2613,54.1544,54.1738,4229.0
2022-04-14 14:10:00,55.75,55.8,55.73,55.78,7774.0,54.1738,54.2224,54.1544,54.203,7774.0
2022-04-14 14:15:00,55.79,55.85,55.75,55.82,12736.0,54.2127,54.271,54.1738,54.2418,12736.0
2022-04-14 14:20:00,55.81,55.84,55.7,55.71,18094.0,54.2321,54.2613,54.1252,54.1349,18094.0
2022-04-14 14:25:00,55.73,55.8,55.69,55.78,7835.0,54.1544,54.2224,54.1155,54.203,7835.0
2022-04-14 14:30:00,55.8,55.8,55.71,55.71,9743.0,54.2224,54.2224,54.1349,54.1349,9743.0
2022-04-14 14:35:00,55.71,55.78,55.71,55.78,12363.0,54.1349,54.203,54.1349,54.203,12363.0
2022-04-14 14:40:00,55.76,55.77,55.73,55.76,7934.0,54.1835,54.1932,54.1544,54.1835,7934.0
2022-04-14 14:45:00,55.75,55.81,55.72,55.75,7537.0,54.1738,54.2321,54.1446,54.1738,7537.0
2022-04-14 14:50:00,55.76,55.77,55.6,55.62,10115.0,54.1835,54.1932,54.028,54.0475,10115.0
2022-04-14 14:55:00,55.61,55.61,55.51,55.53,3304.0,54.0378,54.0378,53.9406,53.96,3304.0
2022-04-14 15:00:00,55.53,55.64,55.52,55.6,19297.0,53.96,54.0669,53.9503,54.028,19297.0
2022-04-14 15:05:00,55.59,55.62,55.53,55.53,9031.0,54.0183,54.0475,53.96,53.96,9031.0
2022-04-14 15:10:00,55.52,55.55,55.48,55.54,9906.0,53.9503,53.9795,53.9114,53.9697,9906.0
2022-04-14 15:15:00,55.56,55.62,55.52,55.57,15643.0,53.9892,54.0475,53.9503,53.9989,15643.0
2022-04-14 15:20:00,55.56,55.56,55.44,55.5,12766.0,53.9892,53.9892,53.8726,53.9309,12766.0
2022-04-14 15:25:00,55.48,55.56,55.46,55.53,8709.0,53.9114,53.9892,53.892,53.96,8709.0
2022-04-14 15:30:00,55.53,55.58,55.49,55.51,16315.0,53.96,54.0086,53.9212,53.9406,16315.0
2022-04-14 15:35:00,55.51,55.53,55.4,55.48,20936.0,53.9406,53.96,53.8337,53.9114,20936.0
2022-04-14 15:40:00,55.46,55.58,55.46,55.58,17718.0,53.892,54.0086,53.892,54.0086,17718.0
2022-04-14 15:45:00,55.58,55.58,55.47,55.51,49459.0,54.0086,54.0086,53.9017,53.9406,49459.0
2022-04-14 15:50:00,55.5,55.5,55.39,55.41,64246.0,53.9309,53.9309,53.824,53.8434,64246.0
2022-04-14 15:55:00,55.41,55.44,55.18,55.25,153184.0,53.8434,53.8726,53.6199,53.6879,153184.0
2022-04-18 09:30:00,54.98,55.27,54.75,55.05,26081.0,53.4256,53.7074,53.2021,53.4936,26081.0
2022-04-18 09:35:00,55.11,55.21,54.93,55.03,3595.0,53.5519,53.6491,53.377,53.4742,3595.0
2022-04-18 09:40:00,54.97,55.01,54.83,54.86,8906.0,53.4159,53.4547,53.2798,53.309,8906.0
2022-04-18 09:45:00,54.88,54.88,54.41,54.54,12132.0,53.3284,53.3284,52.8717,52.998,12132.0
2022-04-18 09:50:00,54.65,54.65,54.16,54.23,27899.0,53.1049,53.1049,52.6288,52.6968,27899.0
2022-04-18 09:55:00,54.21,54.37,54.13,54.23,25267.0,52.6773,52.8328,52.5996,52.6968,25267.0
2022-04-18 10:00:00,54.23,54.48,54.1,54.47,19806.0,52.6968,52.9397,52.5705,52.93,19806.0
2022-04-18 10:05:00,54.43,54.48,53.93,53.93,39545.0,52.8911,52.9397,52.4053,52.4053,39545.0
2022-04-18 10:10:00,53.96,54.21,53.88,54.09,22177.0,52.4344,52.6773,52.3567,52.5607,22177.0
2022-04-18 10:15:00,54.09,54.3,54.08,54.28,16338.0,52.5607,52.7648,52.551,52.7454,16338.0
2022-04-18 10:20:00,54.29,54.56,54.22,54.55,28753.0,52.7551,53.0174,52.6871,53.0077,28753.0
2022-04-18 10:25:00,54.58,54.6,54.39,54.41,11687.0,53.0369,53.0563,52.8523,52.8717,11687.0
2022-04-18 10:30:00,54.44,54.55,54.35,54.5,17186.0,52.9008,53.0077,52.8134,52.9591,17186.0
2022-04-18 10:35:00,54.47,54.68,54.43,54.68,12457.0,52.93,53.1341,52.8911,53.1341,12457.0
2022-04-18 10:40:00,54.71,54.85,54.69,54.81,45315.0,53.1632,53.2992,53.1438,53.2604,45315.0
2022-04-18 10:45:00,54.87,54.97,54.8,54.93,15244.0,53.3187,53.4159,53.2507,53.377,15244.0
2022-04-18 10:50:00,54.92,54.92,54.67,54.75,16608.0,53.3673,53.3673,53.1243,53.2021,16608.0
2022-04-18 10:55:00,54.77,54.85,54.72,54.82,13445.0,53.2215,53.2992,53.1729,53.2701,13445.0
2022-04-18 11:00:00,54.85,54.95,54.83,54.95,14117.0,53.2992,53.3964,53.2798,53.3964,14117.0
2022-04-18 11:05:00,54.95,54.98,54.91,54.95,10801.0,53.3964,53.4256,53.3575,53.3964,10801.0
2022-04-18 11:10:00,54.95,55.04,54.91,54.91,12986.0,53.3964,53.4839,53.3575,53.3575,12986.0
2022-04-18 11:15:00,54.89,54.89,54.71,54.76,16132.0,53.3381,53.3381,53.1632,53.2118,16132.0
2022-04-18 11:20:00,54.76,54.78,54.61,54.62,9708.0,53.2118,53.2312,53.066,53.0757,9708.0
2022-04-18 11:25:00,54.62,54.62,54.45,54.56,11791.0,53.0757,53.0757,52.9106,53.0174,11791.0
2022-04-18 11:30:00,54.56,54.67,54.33,54.38,33120.0,53.0174,53.1243,52.7939,52.8425,33120.0
2022-04-18 11:35:00,54.38,54.42,54.26,54.26,25753.0,52.8425,52.8814,52.7259,52.7259,25753.0
2022-04-18 11:40:00,54.26,54.48,54.21,54.43,36053.0,52.7259,52.9397,52.6773,52.8911,36053.0
2022-04-18 11:45:00,54.43,54.46,54.33,54.34,17602.0,52.8911,52.9203,52.7939,52.8037,17602.0
2022-04-18 11:50:00,54.33,54.41,54.28,54.4,13256.0,52.7939,52.8717,52.7454,52.862,13256.0
2022-04-18 11:55:00,54.41,54.48,54.35,54.47,23061.0,52.8717,52.9397,52.8134,52.93,23061.0
2022-04-18 12:00:00,54.46,54.47,54.37,54.4,14729.0,52.9203,52.93,52.8328,52.862,14729.0
2022-04-18 12:05:00,54.42,54.45,54.31,54.31,11459.0,52.8814,52.9106,52.7745,52.7745,11459.0
2022-04-18 12:10:00,54.28,54.28,54.1,54.15,26665.0,52.7454,52.7454,52.5705,52.619,26665.0
2022-04-18 12:15:00,54.16,54.18,54.06,54.07,5698.0,52.6288,52.6482,52.5316,52.5413,5698.0
2022-04-18 12:20:00,54.1,54.16,54.01,54.16,12565.0,52.5705,52.6288,52.483,52.6288,12565.0
2022-04-18 12:25:00,54.17,54.18,54.03,54.03,12480.0,52.6385,52.6482,52.5024,52.5024,12480.0
2022-04-18 12:30:00,54.02,54.09,53.97,54.04,16760.0,52.4927,52.5607,52.4441,52.5121,16760.0
2022-04-18 12:35:00,54.07,54.16,54.05,54.16,20531.0,52.5413,52.6288,52.5219,52.6288,20531.0
2022-04-18 12:40:00,54.17,54.28,54.13,54.26,11690.0,52.6385,52.7454,52.5996,52.7259,11690.0
2022-04-18 12:45:00,54.25,54.29,54.21,54.26,8880.0,52.7162,52.7551,52.6773,52.7259,8880.0
2022-04-18 12:50:00,54.27,54.43,54.24,54.43,10563.0,52.7356,52.8911,52.7065,52.8911,10563.0
2022-04-18 12:55:00,54.43,54.58,54.43,54.53,18552.0,52.8911,53.0369,52.8911,52.9883,18552.0
2022-04-18 13:00:00,54.57,54.58,54.5,54.52,9055.0,53.0272,53.0369,52.9591,52.9786,9055.0
2022-04-18 13:05:00,54.52,54.72,54.52,54.68,8951.0,52.9786,53.1729,52.9786,53.1341,8951.0
2022-04-18 13:10:00,54.69,54.73,54.65,54.68,11428.0,53.1438,53.1826,53.1049,53.1341,11428.0
2022-04-18 13:15:00,54.67,54.67,54.54,54.58,12531.0,53.1243,53.1243,52.998,53.0369,12531.0
2022-04-18 13:20:00,54.57,54.66,54.56,54.66,8468.0,53.0272,53.1146,53.0174,53.1146,8468.0
2022-04-18 13:25:00,54.65,54.65,54.58,54.62,9863.0,53.1049,53.1049,53.0369,53.0757,9863.0
2022-04-18 13:30:00,54.64,54.89,54.64,54.84,12989.0,53.0952,53.3381,53.0952,53.2895,12989.0
2022-04-18 13:35:00,54.87,54.98,54.85,54.94,6770.0,53.3187,53.4256,53.2992,53.3867,6770.0
2022-04-18 13:40:00,54.95,55.03,54.94,55.03,22468.0,53.3964,53.4742,53.3867,53.4742,22468.0
2022-04-18 13:45:00,55.04,55.04,54.93,54.98,12923.0,53.4839,53.4839,53.377,53.4256,12923.0
2022-04-18 13:50:00,54.98,55.05,54.97,55.02,14142.0,53.4256,53.4936,53.4159,53.4644,14142.0
2022-04-18 13:55:00,55.03,55.08,54.94,55.0,8366.0,53.4742,53.5227,53.3867,53.445,8366.0
2022-04-18 14:00:00,55.0,55.07,54.95,54.95,7751.0,53.445,53.513,53.3964,53.3964,7751.0
2022-04-18 14:05:00,54.96,54.96,54.81,54.84,10567.0,53.4061,53.4061,53.2604,53.2895,10567.0
2022-04-18 14:10:00,54.85,54.85,54.73,54.82,9322.0,53.2992,53.2992,53.1826,53.2701,9322.0
2022-04-18 14:15:00,54.84,54.93,54.68,54.73,12000.0,53.2895,53.377,53.1341,53.1826,12000.0
2022-04-18 14:20:00,54.72,54.86,54.69,54.86,6781.0,53.1729,53.309,53.1438,53.309,6781.0
2022-04-18 14:25:00,54.9,54.9,54.71,54.76,10698.0,53.3478,53.3478,53.1632,53.2118,10698.0
2022-04-18 14:30:00,54.77,54.79,54.7,54.76,6041.0,53.2215,53.2409,53.1535,53.2118,6041.0
2022-04-18 14:35:00,54.77,54.86,54.69,54.74,24913.0,53.2215,53.309,53.1438,53.1924,24913.0
2022-04-18 14:40:00,54.76,54.8,54.65,54.68,5366.0,53.2118,53.2507,53.1049,53.1341,5366.0
2022-04-18 14:45:00,54.68,54.69,54.62,54.66,7072.0,53.1341,53.1438,53.0757,53.1146,7072.0
2022-04-18 14:50:00,54.67,54.75,54.66,54.71,10416.0,53.1243,53.2021,53.1146,53.1632,10416.0
2022-04-18 14:55:00,54.7,54.73,54.62,54.68,15064.0,53.1535,53.1826,53.0757,53.1341,15064.0
2022-04-18 15:00:00,54.69,54.71,54.61,54.63,6443.0,53.1438,53.1632,53.066,53.0855,6443.0
2022-04-18 15:05:00,54.64,54.69,54.61,54.61,15237.0,53.0952,53.1438,53.066,53.066,15237.0
2022-04-18 15:10:00,54.61,54.67,54.48,54.5,21452.0,53.066,53.1243,52.9397,52.9591,21452.0
2022-04-18 15:15:00,54.53,54.6,54.5,54.54,32052.0,52.9883,53.0563,52.9591,52.998,32052.0
2022-04-18 15:20:00,54.54,54.57,54.44,54.45,32831.0,52.998,53.0272,52.9008,52.9106,32831.0
2022-04-18 15:25:00,54.45,54.52,54.4,54.41,31191.0,52.9106,52.9786,52.862,52.8717,31191.0
2022-04-18 15:30:00,54.41,54.51,54.34,54.48,57355.0,52.8717,52.9689,52.8037,52.9397,57355.0
2022-04-18 15:35:00,54.48,54.49,54.34,54.37,45021.0,52.9397,52.9494,52.8037,52.8328,45021.0
2022-04-18 15:40:00,54.38,54.41,54.3,54.36,42757.0,52.8425,52.8717,52.7648,52.8231,42757.0
2022-04-18 15:45:00,54.34,54.35,54.13,54.13,56459.0,52.8037,52.8134,52.5996,52.5996,56459.0
2022-04-18 15:50:00,54.15,54.35,54.03,54.32,69251.0,52.619,52.8134,52.5024,52.7842,69251.0
2022-04-18 15:55:00,54.29,54.59,54.27,54.57,153652.0,52.7551,53.0466,52.7356,53.0272,153652.0
2022-04-19 09:30:00,54.61,54.8,54.26,54.79,37432.0,53.066,53.2507,52.7259,53.2409,37432.0
2022-04-19 09:35:00,54.72,54.96,54.59,54.59,18965.0,53.1729,53.4061,53.0466,53.0466,18965.0
2022-04-19 09:40:00,54.64,55.1,54.54,55.01,16090.0,53.0952,53.5422,52.998,53.4547,16090.0
2022-04-19 09:45:00,55.02,55.08,54.9,55.02,12703.0,53.4644,53.5227,53.3478,53.4644,12703.0
2022-04-19 09:50:00,55.05,55.35,54.91,55.32,18454.0,53.4936,53.7851,53.3575,53.756,18454.0
2022-04-19 09:55:00,55.34,55.5,55.3,55.38,14785.0,53.7754,53.9309,53.7365,53.8143,14785.0
2022-04-19 10:00:00,55.4,55.47,55.29,55.34,21439.0,53.8337,53.9017,53.7268,53.7754,21439.0
2022-04-19 10:05:00,55.38,55.4,55.2,55.23,25785.0,53.8143,53.8337,53.6394,53.6685,25785.0
2022-04-19 10:10:00,55.24,55.46,55.22,55.38,26903.0,53.6782,53.892,53.6588,53.8143,26903.0
2022-04-19 10:15:00,55.34,55.54,55.26,55.49,19641.0,53.7754,53.9697,53.6977,53.9212,19641.0
2022-04-19 10:20:00,55.47,55.47,55.36,55.37,21033.0,53.9017,53.9017,53.7948,53.8045,21033.0
2022-04-19 10:25:00,55.34,55.55,55.32,55.41,23104.0,53.7754,53.9795,53.756,53.8434,23104.0
2022-04-19 10:30:00,55.41,55.59,55.38,55.57,15366.0,53.8434,54.0183,53.8143,53.9989,15366.0
2022-04-19 10:35:00,55.54,55.72,55.45,55.66,22207.0,53.9697,54.1446,53.8823,54.0863,22207.0
2022-04-19 10:40:00,55.68,55.78,55.64,55.69,14268.0,54.1058,54.203,54.0669,54.1155,14268.0
2022-04-19 10:45:00,55.66,55.77,55.55,55.55,18317.0,54.0863,54.1932,53.9795,53.9795,18317.0
2022-04-19 10:50:00,55.57,55.58,55.48,55.52,27620.0,53.9989,54.0086,53.9114,53.9503,27620.0
2022-04-19 10:55:00,55.52,55.58,55.47,55.55,19094.0,53.9503,54.0086,53.9017,53.9795,19094.0
2022-04-19 11:00:00,55.55,55.7,55.47,55.66,23558.0,53.9795,54.1252,53.9017,54.0863,23558.0
2022-04-19 11:05:00,55.64,55.78,55.62,55.72,13631.0,54.0669,54.203,54.0475,54.1446,13631.0
2022-04-19 11:10:00,55.74,55.84,55.72,55.83,14641.0,54.1641,54.2613,54.1446,54.2515,14641.0
2022-04-19 11:15:00,55.84,55.98,55.83,55.94,19828.0,54.2613,54.3973,54.2515,54.3584,19828.0
2022-04-19 11:20:00,55.94,56.08,55.93,56.06,27463.0,54.3584,54.4945,54.3487,54.475,27463.0
2022-04-19 11:25:00,56.05,56.18,56.0,56.08,55441.0,54.4653,54.5916,54.4167,54.4945,55441.0
2022-04-19 11:30:00,56.08,56.26,56.07,56.25,23068.0,54.4945,54.6694,54.4848,54.6597,23068.0
2022-04-19 11:35:00,56.24,56.38,56.19,56.38,43114.0,54.6499,54.786,54.6014,54.786,43114.0
2022-04-19 11:40:00,56.39,56.41,56.33,56.34,23659.0,54.7957,54.8151,54.7374,54.7471,23659.0
2022-04-19 11:45:00,56.34,56.41,56.34,56.36,14016.0,54.7471,54.8151,54.7471,54.7666,14016.0
2022-04-19 11:50:00,56.34,56.49,56.34,56.47,16303.0,54.7471,54.8929,54.7471,54.8734,16303.0
2022-04-19 11:55:00,56.46,56.47,56.32,56.32,21928.0,54.8637,54.8734,54.7277,54.7277,21928.0
2022-04-19 12:00:00,56.32,56.39,56.29,56.39,23295.0,54.7277,54.7957,54.6985,54.7957,23295.0
2022-04-19 12:05:00,56.36,56.39,56.29,56.33,16117.0,54.7666,54.7957,54.6985,54.7374,16117.0
2022-04-19 12:10:00,56.32,56.36,56.27,56.28,19323.0,54.7277,54.7666,54.6791,54.6888,19323.0
2022-04-19 12:15:00,56.29,56.45,56.19,56.45,15548.0,54.6985,54.854,54.6014,54.854,15548.0
2022-04-19 12:20:00,56.45,56.51,56.42,56.49,19450.0,54.854,54.9123,54.8249,54.8929,19450.0
2022-04-19 12:25:00,56.48,56.49,56.33,56.35,16986.0,54.8832,54.8929,54.7374,54.7568,16986.0
2022-04-19 12:30:00,56.36,56.46,56.33,56.42,18899.0,54.7666,54.8637,54.7374,54.8249,18899.0
2022-04-19 12:35:00,56.44,56.5,56.39,56.4,22503.0,54.8443,54.9026,54.7957,54.8054,22503.0
2022-04-19 12:40:00,56.41,56.47,56.33,56.45,13421.0,54.8151,54.8734,54.7374,54.854,13421.0
2022-04-19 12:45:00,56.43,56.5,56.41,56.47,23461.0,54.8346,54.9026,54.8151,54.8734,23461.0
2022-04-19 12:50:00,56.46,56.52,56.45,56.52,11603.0,54.8637,54.922,54.854,54.922,11603.0
2022-04-19 12:55:00,56.5,56.54,56.45,56.47,9417.0,54.9026,54.9415,54.854,54.8734,9417.0
2022-04-19 13:00:00,56.48,56.53,56.46,56.51,15965.0,54.8832,54.9317,54.8637,54.9123,15965.0
2022-04-19 13:05:00,56.51,56.51,56.33,56.34,9992.0,54.9123,54.9123,54.7374,54.7471,9992.0
2022-04-19 13:10:00,56.34,56.34,56.25,56.25,8070.0,54.7471,54.7471,54.6597,54.6597,8070.0
2022-04-19 13:15:00,56.25,56.33,56.21,56.32,9850.0,54.6597,54.7374,54.6208,54.7277,9850.0
2022-04-19 13:20:00,56.31,56.33,56.21,56.22,9623.0,54.718,54.7374,54.6208,54.6305,9623.0
2022-04-19 13:25:00,56.21,56.21,55.96,56.02,21717.0,54.6208,54.6208,54.3779,54.4362,21717.0
2022-04-19 13:30:00,56.02,56.17,56.02,56.16,17720.0,54.4362,54.5819,54.4362,54.5722,17720.0
2022-04-19 13:35:00,56.16,56.2,56.15,56.2,10959.0,54.5722,54.6111,54.5625,54.6111,10959.0
2022-04-19 13:40:00,56.19,56.19,56.07,56.09,13518.0,54.6014,54.6014,54.4848,54.5042,13518.0
2022-04-19 13:45:00,56.09,56.09,56.05,56.09,12934.0,54.5042,54.5042,54.4653,54.5042,12934.0
2022-04-19 13:50:00,56.11,56.15,56.09,56.1,25829.0,54.5236,54.5625,54.5042,54.5139,25829.0
2022-04-19 13:55:00,56.11,56.12,56.01,56.09,26144.0,54.5236,54.5333,54.4264,54.5042,26144.0
2022-04-19 14:00:00,56.1,56.17,56.09,56.15,9641.0,54.5139,54.5819,54.5042,54.5625,9641.0
2022-04-19 14:05:00,56.15,56.18,56.08,56.18,14807.0,54.5625,54.5916,54.4945,54.5916,14807.0
2022-04-19 14:10:00,56.16,56.18,56.03,56.18,26590.0,54.5722,54.5916,54.4459,54.5916,26590.0
2022-04-19 14:15:00,56.16,56.17,56.11,56.12,13753.0,54.5722,54.5819,54.5236,54.5333,13753.0
2022-04-19 14:20:00,56.11,56.12,56.05,56.12,21594.0,54.5236,54.5333,54.4653,54.5333,21594.0
2022-04-19 14:25:00,56.11,56.17,56.11,56.16,12869.0,54.5236,54.5819,54.5236,54.5722,12869.0
2022-04-19 14:30:00,56.16,56.22,56.14,56.17,16906.0,54.5722,54.6305,54.5528,54.5819,16906.0
2022-04-19 14:35:00,56.2,56.28,56.19,56.27,16401.0,54.6111,54.6888,54.6014,54.6791,16401.0
2022-04-19 14:40:00,56.26,56.3,56.24,56.27,20939.0,54.6694,54.7083,54.6499,54.6791,20939.0
2022-04-19 14:45:00,56.28,56.32,56.27,56.27,19197.0,54.6888,54.7277,54.6791,54.6791,19197.0
2022-04-19 14:50:00,56.28,56.32,56.24,56.28,18086.0,54.6888,54.7277,54.6499,54.6888,18086.0
2022-04-19 14:55:00,56.29,56.39,56.28,56.37,15630.0,54.6985,54.7957,54.6888,54.7763,15630.0
2022-04-19 15:00:00,56.36,56.37,56.25,56.26,191220.0,54.7666,54.7763,54.6597,54.6694,191220.0
2022-04-19 15:05:00,56.25,56.44,56.24,56.44,124291.0,54.6597,54.8443,54.6499,54.8443,124291.0
2022-04-19 15:10:00,56.44,56.48,56.4,56.48,20268.0,54.8443,54.8832,54.8054,54.8832,20268.0
2022-04-19 15:15:00,56.47,56.54,56.47,56.54,27411.0,54.8734,54.9415,54.8734,54.9415,27411.0
2022-04-19 15:20:00,56.54,56.61,56.53,56.61,26414.0,54.9415,55.0095,54.9317,55.0095,26414.0
2022-04-19 15:25:00,56.61,56.62,56.53,56.6,24171.0,55.0095,55.0192,54.9317,54.9998,24171.0
2022-04-19 15:30:00,56.62,56.62,56.49,56.52,25317.0,55.0192,55.0192,54.8929,54.922,25317.0
2022-04-19 15:35:00,56.51,56.56,56.46,56.52,30175.0,54.9123,54.9609,54.8637,54.922,30175.0
2022-04-19 15:40:00,56.52,56.53,56.32,56.38,44288.0,54.922,54.9317,54.7277,54.786,44288.0
2022-04-19 15:45:00,56.37,56.38,56.27,56.32,42718.0,54.7763,54.786,54.6791,54.7277,42718.0
2022-04-19 15:50:00,56.33,56.55,56.3,56.43,86902.0,54.7374,54.9512,54.7083,54.8346,86902.0
2022-04-19 15:55:00,56.42,56.48,56.33,56.45,164145.0,54.8249,54.8832,54.7374,54.854,164145.0
2022-04-20 09:30:00,56.92,56.99,56.58,56.68,22226.0,55.3107,55.3787,54.9803,55.0775,22226.0
2022-04-20 09:35:00,56.72,56.81,56.58,56.81,25602.0,55.1164,55.2038,54.9803,55.2038,25602.0
2022-04-20 09:40:00,56.76,57.07,56.75,56.83,18578.0,55.1552,55.4565,55.1455,55.2233,18578.0
2022-04-20 09:45:00,56.81,56.94,56.72,56.94,10054.0,55.2038,55.3302,55.1164,55.3302,10054.0
2022-04-20 09:50:00,56.93,57.02,56.8,56.83,9288.0,55.3204,55.4079,55.1941,55.2233,9288.0
2022-04-20 09:55:00,56.85,57.12,56.79,57.12,6817.0,55.2427,55.5051,55.1844,55.5051,6817.0
2022-04-20 10:00:00,57.1,57.36,57.09,57.36,9845.0,55.4856,55.7383,55.4759,55.7383,9845.0
2022-04-20 10:05:00,57.36,57.63,57.31,57.61,28938.0,55.7383,56.0006,55.6897,55.9812,28938.0
2022-04-20 10:10:00,57.63,57.83,57.59,57.78,27874.0,56.0006,56.195,55.9618,56.1464,27874.0
2022-04-20 10:15:00,57.82,57.93,57.77,57.84,36916.0,56.1853,56.2922,56.1367,56.2047,36916.0
2022-04-20 10:20:00,57.84,57.93,57.58,57.62,48051.0,56.2047,56.2922,55.9521,55.9909,48051.0
2022-04-20 10:25:00,57.59,57.76,57.5,57.63,19066.0,55.9618,56.127,55.8743,56.0006,19066.0
2022-04-20 10:30:00,57.65,57.83,57.52,57.83,15207.0,56.0201,56.195,55.8938,56.195,15207.0
2022-04-20 10:35:00,57.86,57.89,57.78,57.83,13794.0,56.2241,56.2533,56.1464,56.195,13794.0
2022-04-20 10:40:00,57.8,58.09,57.8,58.0,20079.0,56.1658,56.4476,56.1658,56.3602,20079.0
2022-04-20 10:45:00,58.03,58.29,58.03,58.29,43515.0,56.3893,56.642,56.3893,56.642,43515.0
2022-04-20 10:50:00,58.29,58.4,58.22,58.27,28453.0,56.642,56.7489,56.574,56.6226,28453.0
2022-04-20 10:55:00,58.3,58.38,58.29,58.37,28987.0,56.6517,56.7294,56.642,56.7197,28987.0
2022-04-20 11:00:00,58.35,58.4,58.16,58.17,64109.0,56.7003,56.7489,56.5157,56.5254,64109.0
2022-04-20 11:05:00,58.16,58.29,58.02,58.08,85037.0,56.5157,56.642,56.3796,56.4379,85037.0
2022-04-20 11:10:00,58.08,58.18,58.06,58.1,29357.0,56.4379,56.5351,56.4185,56.4574,29357.0
2022-04-20 11:15:00,58.1,58.1,57.75,57.76,48217.0,56.4574,56.4574,56.1173,56.127,48217.0
2022-04-20 11:20:00,57.78,57.82,57.75,57.79,3468.0,56.1464,56.1853,56.1173,56.1561,3468.0
2022-04-20 11:25:00,57.77,57.87,57.73,57.86,19144.0,56.1367,56.2339,56.0978,56.2241,19144.0
2022-04-20 11:30:00,57.83,58.05,57.79,57.95,6555.0,56.195,56.4088,56.1561,56.3116,6555.0
2022-04-20 11:35:00,57.89,58.0,57.85,57.9,7962.0,56.2533,56.3602,56.2144,56.263,7962.0
2022-04-20 11:40:00,57.84,57.91,57.81,57.87,8414.0,56.2047,56.2727,56.1756,56.2339,8414.0
2022-04-20 11:45:00,57.87,57.9,57.6,57.61,6521.0,56.2339,56.263,55.9715,55.9812,6521.0
2022-04-20 11:50:00,57.57,57.59,57.45,57.49,10529.0,55.9423,55.9618,55.8257,55.8646,10529.0
2022-04-20 11:55:00,57.47,57.6,57.38,57.6,14653.0,55.8452,55.9715,55.7577,55.9715,14653.0
2022-04-20 12:00:00,57.63,57.79,57.63,57.79,8598.0,56.0006,56.1561,56.0006,56.1561,8598.0
2022-04-20 12:05:00,57.78,57.79,57.54,57.63,7508.0,56.1464,56.1561,55.9132,56.0006,7508.0
2022-04-20 12:10:00,57.58,57.62,57.5,57.6,17575.0,55.9521,55.9909,55.8743,55.9715,17575.0
2022-04-20 12:15:00,57.58,57.71,57.57,57.71,4085.0,55.9521,56.0784,55.9423,56.0784,4085.0
2022-04-20 12:20:00,57.68,57.7,57.61,57.7,9808.0,56.0492,56.0687,55.9812,56.0687,9808.0
2022-04-20 12:25:00,57.69,57.71,57.63,57.69,4068.0,56.059,56.0784,56.0006,56.059,4068.0
2022-04-20 12:30:00,57.73,57.97,57.73,57.97,18888.0,56.0978,56.331,56.0978,56.331,18888.0
2022-04-20 12:35:00,57.95,58.11,57.95,58.09,5918.0,56.3116,56.4671,56.3116,56.4476,5918.0
2022-04-20 12:40:00,58.08,58.16,58.05,58.14,11505.0,56.4379,56.5157,56.4088,56.4962,11505.0
2022-04-20 12:45:00,58.12,58.17,58.08,58.11,11292.0,56.4768,56.5254,56.4379,56.4671,11292.0
2022-04-20 12:50:00,58.13,58.21,58.09,58.11,6616.0,56.4865,56.5642,56.4476,56.4671,6616.0
2022-04-20 12:55:00,58.12,58.16,58.11,58.11,6412.0,56.4768,56.5157,56.4671,56.4671,6412.0
2022-04-20 13:00:00,58.1,58.15,58.05,58.11,9213.0,56.4574,56.5059,56.4088,56.4671,9213.0
2022-04-20 13:05:00,58.14,58.14,57.98,58.03,9044.0,56.4962,56.4962,56.3408,56.3893,9044.0
2022-04-20 13:10:00,57.97,58.17,57.96,58.13,9008.0,56.331,56.5254,56.3213,56.4865,9008.0
2022-04-20 13:15:00,58.11,58.19,58.04,58.07,8690.0,56.4671,56.5448,56.3991,56.4282,8690.0
2022-04-20 13:20:00,58.05,58.09,58.01,58.08,6797.0,56.4088,56.4476,56.3699,56.4379,6797.0
2022-04-20 13:25:00,58.04,58.08,58.02,58.04,6351.0,56.3991,56.4379,56.3796,56.3991,6351.0
2022-04-20 13:30:00,58.03,58.06,57.94,57.98,6126.0,56.3893,56.4185,56.3019,56.3408,6126.0
2022-04-20 13:35:00,58.01,58.04,57.95,58.04,10167.0,56.3699,56.3991,56.3116,56.3991,10167.0
2022-04-20 13:40:00,58.1,58.22,58.06,58.18,5993.0,56.4574,56.574,56.4185,56.5351,5993.0
2022-04-20 13:45:00,58.2,58.24,58.11,58.11,10344.0,56.5545,56.5934,56.4671,56.4671,10344.0
2022-04-20 13:50:00,58.11,58.13,58.05,58.09,11726.0,56.4671,56.4865,56.4088,56.4476,11726.0
2022-04-20 13:55:00,58.09,58.26,58.06,58.21,23706.0,56.4476,56.6128,56.4185,56.5642,23706.0
2022-04-20 14:00:00,58.21,58.24,58.12,58.13,8358.0,56.5642,56.5934,56.4768,56.4865,8358.0
2022-04-20 14:05:00,58.14,58.19,58.12,58.13,4933.0,56.4962,56.5448,56.4768,56.4865,4933.0
2022-04-20 14:10:00,58.14,58.16,58.03,58.05,9741.0,56.4962,56.5157,56.3893,56.4088,9741.0
2022-04-20 14:15:00,58.06,58.07,57.86,57.86,5409.0,56.4185,56.4282,56.2241,56.2241,5409.0
2022-04-20 14:20:00,57.85,57.94,57.83,57.9,9503.0,56.2144,56.3019,56.195,56.263,9503.0
2022-04-20 14:25:00,57.91,57.93,57.84,57.84,7749.0,56.2727,56.2922,56.2047,56.2047,7749.0
2022-04-20 14:30:00,57.83,57.9,57.82,57.89,3076.0,56.195,56.263,56.1853,56.2533,3076.0
2022-04-20 14:35:00,57.87,57.87,57.63,57.63,11944.0,56.2339,56.2339,56.0006,56.0006,11944.0
2022-04-20 14:40:00,57.63,57.73,57.59,57.71,8280.0,56.0006,56.0978,55.9618,56.0784,8280.0
2022-04-20 14:45:00,57.7,57.81,57.68,57.75,6677.0,56.0687,56.1756,56.0492,56.1173,6677.0
2022-04-20 14:50:00,57.74,57.76,57.55,57.55,8654.0,56.1075,56.127,55.9229,55.9229,8654.0
2022-04-20 14:55:00,57.54,57.66,57.5,57.59,11487.0,55.9132,56.0298,55.8743,55.9618,11487.0
2022-04-20 15:00:00,57.61,57.73,57.61,57.73,11303.0,55.9812,56.0978,55.9812,56.0978,11303.0
2022-04-20 15:05:00,57.69,57.71,57.63,57.66,4179.0,56.059,56.0784,56.0006,56.0298,4179.0
2022-04-20 15:10:00,57.69,57.77,57.64,57.73,7302.0,56.059,56.1367,56.0104,56.0978,7302.0
2022-04-20 15:15:00,57.74,57.76,57.68,57.72,5563.0,56.1075,56.127,56.0492,56.0881,5563.0
2022-04-20 15:20:00,57.73,57.81,57.68,57.81,12747.0,56.0978,56.1756,56.0492,56.1756,12747.0
2022-04-20 15:25:00,57.85,57.88,57.76,57.84,32034.0,56.2144,56.2436,56.127,56.2047,32034.0
2022-04-20 15:30:00,57.83,57.86,57.74,57.74,18441.0,56.195,56.2241,56.1075,56.1075,18441.0
2022-04-20 15:35:00,57.75,57.78,57.66,57.75,11870.0,56.1173,56.1464,56.0298,56.1173,11870.0
2022-04-20 15:40:00,57.76,57.9,57.76,57.86,10781.0,56.127,56.263,56.127,56.2241,10781.0
2022-04-20 15:45:00,57.87,57.96,57.84,57.9,23952.0,56.2339,56.3213,56.2047,56.263,23952.0
2022-04-20 15:50:00,57.91,57.98,57.79,57.87,52976.0,56.2727,56.3408,56.1561,56.2339,52976.0
2022-04-20 15:55:00,57.88,58.01,57.88,57.93,203952.0,56.2436,56.3699,56.2436,56.2922,203952.0
2022-04-21 09:30:00,59.15,59.33,58.85,59.02,47626.0,57.4777,57.6526,57.1862,57.3513,47626.0
2022-04-21 09:35:00,59.02,59.11,58.04,58.07,44158.0,57.3513,57.4388,56.3991,56.4282,44158.0
2022-04-21 09:40:00,58.08,58.21,57.75,57.84,24244.0,56.4379,56.5642,56.1173,56.2047,24244.0
2022-04-21 09:45:00,57.78,57.78,57.35,57.45,14904.0,56.1464,56.1464,55.7286,55.8257,14904.0
2022-04-21 09:50:00,57.47,57.56,57.31,57.4,19308.0,55.8452,55.9326,55.6897,55.7772,19308.0
2022-04-21 09:55:00,57.38,57.46,57.26,57.37,11690.0,55.7577,55.8355,55.6411,55.748,11690.0
2022-04-21 10:00:00,57.32,57.32,56.98,57.11,23523.0,55.6994,55.6994,55.369,55.4953,23523.0
2022-04-21 10:05:00,57.1,57.1,56.66,56.67,40450.0,55.4856,55.4856,55.0581,55.0678,40450.0
2022-04-21 10:10:00,56.67,56.75,56.55,56.66,54972.0,55.0678,55.1455,54.9512,55.0581,54972.0
2022-04-21 10:15:00,56.64,56.71,56.33,56.36,12891.0,55.0386,55.1067,54.7374,54.7666,12891.0
2022-04-21 10:20:00,56.28,56.37,56.06,56.31,42103.0,54.6888,54.7763,54.475,54.718,42103.0
2022-04-21 10:25:00,56.3,56.72,56.21,56.7,64875.0,54.7083,55.1164,54.6208,55.0969,64875.0
2022-04-21 10:30:00,56.67,56.92,56.65,56.91,30506.0,55.0678,55.3107,55.0484,55.301,30506.0
2022-04-21 10:35:00,56.91,57.02,56.55,56.61,21947.0,55.301,55.4079,54.9512,55.0095,21947.0
2022-04-21 10:40:00,56.63,56.63,56.41,56.43,17315.0,55.0289,55.0289,54.8151,54.8346,17315.0
2022-04-21 10:45:00,56.44,56.47,56.16,56.17,9913.0,54.8443,54.8734,54.5722,54.5819,9913.0
2022-04-21 10:50:00,56.16,56.18,56.05,56.06,11344.0,54.5722,54.5916,54.4653,54.475,11344.0
2022-04-21 10:55:00,56.04,56.07,55.98,56.04,16241.0,54.4556,54.4848,54.3973,54.4556,16241.0
2022-04-21 11:00:00,56.03,56.18,55.96,56.18,25759.0,54.4459,54.5916,54.3779,54.5916,25759.0
2022-04-21 11:05:00,56.18,56.2,55.88,55.88,16821.0,54.5916,54.6111,54.3001,54.3001,16821.0
2022-04-21 11:10:00,55.9,56.1,55.85,56.09,15519.0,54.3196,54.5139,54.271,54.5042,15519.0
2022-04-21 11:15:00,56.1,56.1,55.79,55.9,19933.0,54.5139,54.5139,54.2127,54.3196,19933.0
2022-04-21 11:20:00,55.91,55.93,55.75,55.78,6848.0,54.3293,54.3487,54.1738,54.203,6848.0
2022-04-21 11:25:00,55.81,55.86,55.3,55.35,108595.0,54.2321,54.2807,53.7365,53.7851,108595.0
2022-04-21 11:30:00,55.31,55.33,55.01,55.2,25541.0,53.7462,53.7657,53.4547,53.6394,25541.0
2022-04-21 11:35:00,55.21,55.25,55.05,55.07,14415.0,53.6491,53.6879,53.4936,53.513,14415.0
2022-04-21 11:40:00,55.06,55.06,54.79,54.89,29370.0,53.5033,53.5033,53.2409,53.3381,29370.0
2022-04-21 11:45:00,54.89,55.06,54.79,55.03,19334.0,53.3381,53.5033,53.2409,53.4742,19334.0
2022-04-21 11:50:00,55.0,55.0,54.74,54.74,14382.0,53.445,53.445,53.1924,53.1924,14382.0
2022-04-21 11:55:00,54.74,54.75,54.19,54.29,96290.0,53.1924,53.2021,52.6579,52.7551,96290.0
2022-04-21 12:00:00,54.28,54.62,54.27,54.52,24169.0,52.7454,53.0757,52.7356,52.9786,24169.0
2022-04-21 12:05:00,54.53,54.57,54.39,54.39,22327.0,52.9883,53.0272,52.8523,52.8523,22327.0
2022-04-21 12:10:00,54.37,54.42,54.23,54.41,19241.0,52.8328,52.8814,52.6968,52.8717,19241.0
2022-04-21 12:15:00,54.4,54.4,54.25,54.34,9958.0,52.862,52.862,52.7162,52.8037,9958.0
2022-04-21 12:20:00,54.34,54.39,54.28,54.28,22727.0,52.8037,52.8523,52.7454,52.7454,22727.0
2022-04-21 12:25:00,54.29,54.3,54.18,54.24,10330.0,52.7551,52.7648,52.6482,52.7065,10330.0
2022-04-21 12:30:00,54.25,54.4,54.17,54.39,14357.0,52.7162,52.862,52.6385,52.8523,14357.0
2022-04-21 12:35:00,54.38,54.62,54.37,54.61,38024.0,52.8425,53.0757,52.8328,53.066,38024.0
2022-04-21 12:40:00,54.63,54.66,54.5,54.55,11641.0,53.0855,53.1146,52.9591,53.0077,11641.0
2022-04-21 12:45:00,54.56,54.7,54.49,54.52,31611.0,53.0174,53.1535,52.9494,52.9786,31611.0
2022-04-21 12:50:00,54.5,54.52,54.34,54.37,38029.0,52.9591,52.9786,52.8037,52.8328,38029.0
2022-04-21 12:55:00,54.35,54.49,54.35,54.49,10085.0,52.8134,52.9494,52.8134,52.9494,10085.0
2022-04-21 13:00:00,54.47,54.47,54.35,54.36,23469.0,52.93,52.93,52.8134,52.8231,23469.0
2022-04-21 13:05:00,54.37,54.39,54.26,54.3,23236.0,52.8328,52.8523,52.7259,52.7648,23236.0
2022-04-21 13:10:00,54.32,54.35,54.21,54.35,14475.0,52.7842,52.8134,52.6773,52.8134,14475.0
2022-04-21 13:15:00,54.34,54.38,54.29,54.34,25574.0,52.8037,52.8425,52.7551,52.8037,25574.0
2022-04-21 13:20:00,54.33,54.74,54.32,54.7,25930.0,52.7939,53.1924,52.7842,53.1535,25930.0
2022-04-21 13:25:00,54.7,54.89,54.61,54.83,39228.0,53.1535,53.3381,53.066,53.2798,39228.0
2022-04-21 13:30:00,54.79,54.98,54.79,54.89,28260.0,53.2409,53.4256,53.2409,53.3381,28260.0
2022-04-21 13:35:00,54.88,54.89,54.67,54.72,31688.0,53.3284,53.3381,53.1243,53.1729,31688.0
2022-04-21 13:40:00,54.78,54.82,54.66,54.78,12064.0,53.2312,53.2701,53.1146,53.2312,12064.0
2022-04-21 13:45:00,54.77,54.96,54.72,54.87,30038.0,53.2215,53.4061,53.1729,53.3187,30038.0
2022-04-21 13:50:00,54.88,54.93,54.62,54.62,21312.0,53.3284,53.377,53.0757,53.0757,21312.0
2022-04-21 13:55:00,54.64,54.68,54.43,54.47,22954.0,53.0952,53.1341,52.8911,52.93,22954.0
2022-04-21 14:00:00,54.44,54.45,54.25,54.27,15923.0,52.9008,52.9106,52.7162,52.7356,15923.0
2022-04-21 14:05:00,54.27,54.35,54.25,54.35,27316.0,52.7356,52.8134,52.7162,52.8134,27316.0
2022-04-21 14:10:00,54.34,54.37,54.25,54.26,19776.0,52.8037,52.8328,52.7162,52.7259,19776.0
2022-04-21 14:15:00,54.26,54.29,54.09,54.09,33479.0,52.7259,52.7551,52.5607,52.5607,33479.0
2022-04-21 14:20:00,54.12,54.28,54.12,54.15,19330.0,52.5899,52.7454,52.5899,52.619,19330.0
2022-04-21 14:25:00,54.17,54.28,54.07,54.13,17285.0,52.6385,52.7454,52.5413,52.5996,17285.0
2022-04-21 14:30:00,54.11,54.18,54.04,54.15,26999.0,52.5802,52.6482,52.5121,52.619,26999.0
2022-04-21 14:35:00,54.15,54.33,54.07,54.07,40956.0,52.619,52.7939,52.5413,52.5413,40956.0
2022-04-21 14:40:00,54.09,54.1,53.76,53.76,28287.0,52.5607,52.5705,52.2401,52.2401,28287.0
2022-04-21 14:45:00,53.76,53.79,53.61,53.65,23267.0,52.2401,52.2692,52.0943,52.1332,23267.0
2022-04-21 14:50:00,53.66,53.79,53.64,53.72,25119.0,52.1429,52.2692,52.1235,52.2012,25119.0
2022-04-21 14:55:00,53.69,53.71,53.6,53.69,27888.0,52.172,52.1915,52.0846,52.172,27888.0
2022-04-21 15:00:00,53.67,53.67,53.52,53.59,26350.0,52.1526,52.1526,52.0068,52.0749,26350.0
2022-04-21 15:05:00,53.59,53.75,53.56,53.6,46991.0,52.0749,52.2303,52.0457,52.0846,46991.0
2022-04-21 15:10:00,53.62,53.76,53.61,53.68,27600.0,52.104,52.2401,52.0943,52.1623,27600.0
2022-04-21 15:15:00,53.66,53.71,53.56,53.65,33787.0,52.1429,52.1915,52.0457,52.1332,33787.0
2022-04-21 15:20:00,53.65,53.84,53.56,53.84,25528.0,52.1332,52.3178,52.0457,52.3178,25528.0
2022-04-21 15:25:00,53.84,53.84,53.66,53.8,98033.0,52.3178,52.3178,52.1429,52.2789,98033.0
2022-04-21 15:30:00,53.8,53.84,53.58,53.6,106373.0,52.2789,52.3178,52.0652,52.0846,106373.0
2022-04-21 15:35:00,53.6,53.6,53.4,53.59,47913.0,52.0846,52.0846,51.8902,52.0749,47913.0
2022-04-21 15:40:00,53.6,53.89,53.55,53.85,61064.0,52.0846,52.3664,52.036,52.3275,61064.0
2022-04-21 15:45:00,53.84,53.88,53.71,53.72,68762.0,52.3178,52.3567,52.1915,52.2012,68762.0
2022-04-21 15:50:00,53.72,54.07,53.72,53.99,89792.0,52.2012,52.5413,52.2012,52.4636,89792.0
2022-04-21 15:55:00,54.0,54.0,53.77,53.89,219895.0,52.4733,52.4733,52.2498,52.3664,219895.0
2022-04-22 09:30:00,53.63,53.77,53.38,53.71,39332.0,52.1137,52.2498,51.8708,52.1915,39332.0
2022-04-22 09:35:00,53.65,53.91,53.57,53.7,19304.0,52.1332,52.3858,52.0554,52.1818,19304.0
2022-04-22 09:40:00,53.69,53.75,53.27,53.37,19952.0,52.172,52.2303,51.7639,51.8611,19952.0
2022-04-22 09:45:00,53.34,53.64,53.3,53.61,11522.0,51.8319,52.1235,51.7931,52.0943,11522.0
2022-04-22 09:50:00,53.61,53.69,53.26,53.26,16639.0,52.0943,52.172,51.7542,51.7542,16639.0
2022-04-22 09:55:00,53.28,53.33,52.94,53.11,89812.0,51.7736,51.8222,51.4432,51.6084,89812.0
2022-04-22 10:00:00,53.08,53.33,52.99,53.05,33853.0,51.5793,51.8222,51.4918,51.5501,33853.0
2022-04-22 10:05:00,53.08,53.45,53.01,53.43,44874.0,51.5793,51.9388,51.5113,51.9194,44874.0
2022-04-22 10:10:00,53.42,53.46,53.23,53.25,12070.0,51.9097,51.9485,51.725,51.7445,12070.0
2022-04-22 10:15:00,53.25,53.28,53.0,53.01,51939.0,51.7445,51.7736,51.5016,51.5113,51939.0
2022-04-22 10:20:00,53.02,53.1,52.98,53.1,21101.0,51.521,51.5987,51.4821,51.5987,21101.0
2022-04-22 10:25:00,53.13,53.23,53.01,53.01,18595.0,51.6279,51.725,51.5113,51.5113,18595.0
2022-04-22 10:30:00,53.02,53.1,52.96,53.07,14017.0,51.521,51.5987,51.4627,51.5696,14017.0
2022-04-22 10:35:00,53.06,53.25,52.97,53.08,47247.0,51.5599,51.7445,51.4724,51.5793,47247.0
2022-04-22 10:40:00,53.05,53.14,52.98,53.14,10353.0,51.5501,51.6376,51.4821,51.6376,10353.0
2022-04-22 10:45:00,53.15,53.34,53.08,53.26,15675.0,51.6473,51.8319,51.5793,51.7542,15675.0
2022-04-22 10:50:00,53.26,53.33,53.21,53.26,6812.0,51.7542,51.8222,51.7056,51.7542,6812.0
2022-04-22 10:55:00,53.29,53.56,53.27,53.41,41188.0,51.7834,52.0457,51.7639,51.9,41188.0
2022-04-22 11:00:00,53.4,53.5,53.14,53.17,10307.0,51.8902,51.9874,51.6376,51.6667,10307.0
2022-04-22 11:05:00,53.17,53.43,53.15,53.41,13840.0,51.6667,51.9194,51.6473,51.9,13840.0
2022-04-22 11:10:00,53.41,53.62,53.39,53.58,21131.0,51.9,52.104,51.8805,52.0652,21131.0
2022-04-22 11:15:00,53.59,53.66,53.52,53.54,12682.0,52.0749,52.1429,52.0068,52.0263,12682.0
2022-04-22 11:20:00,53.55,53.6,53.48,53.5,14393.0,52.036,52.0846,51.968,51.9874,14393.0
2022-04-22 11:25:00,53.43,53.46,53.38,53.44,14973.0,51.9194,51.9485,51.8708,51.9291,14973.0
2022-04-22 11:30:00,53.44,53.49,53.25,53.26,22404.0,51.9291,51.9777,51.7445,51.7542,22404.0
2022-04-22 11:35:00,53.25,53.25,53.04,53.14,10605.0,51.7445,51.7445,51.5404,51.6376,10605.0
2022-04-22 11:40:00,53.13,53.2,52.99,52.99,53871.0,51.6279,51.6959,51.4918,51.4918,53871.0
2022-04-22 11:45:00,53.01,53.11,52.97,53.09,11507.0,51.5113,51.6084,51.4724,51.589,11507.0
2022-04-22 11:50:00,53.07,53.1,52.99,53.04,16660.0,51.5696,51.5987,51.4918,51.5404,16660.0
2022-04-22 11:55:00,53.03,53.1,53.0,53.01,9629.0,51.5307,51.5987,51.5016,51.5113,9629.0
2022-04-22 12:00:00,53.01,53.06,52.99,53.04,15152.0,51.5113,51.5599,51.4918,51.5404,15152.0
2022-04-22 12:05:00,53.06,53.12,53.03,53.04,13133.0,51.5599,51.6182,51.5307,51.5404,13133.0
2022-04-22 12:10:00,53.06,53.08,53.03,53.07,13940.0,51.5599,51.5793,51.5307,51.5696,13940.0
2022-04-22 12:15:00,53.06,53.07,53.01,53.04,9724.0,51.5599,51.5696,51.5113,51.5404,9724.0
2022-04-22 12:20:00,53.06,53.22,53.03,53.18,17394.0,51.5599,51.7153,51.5307,51.6765,17394.0
2022-04-22 12:25:00,53.17,53.2,53.01,53.04,9268.0,51.6667,51.6959,51.5113,51.5404,9268.0
2022-04-22 12:30:00,53.02,53.08,52.91,52.91,38407.0,51.521,51.5793,51.4141,51.4141,38407.0
2022-04-22 12:35:00,52.92,52.94,52.74,52.77,19887.0,51.4238,51.4432,51.2489,51.2781,19887.0
2022-04-22 12:40:00,52.79,52.94,52.78,52.94,18103.0,51.2975,51.4432,51.2878,51.4432,18103.0
2022-04-22 12:45:00,52.96,52.98,52.82,52.88,7804.0,51.4627,51.4821,51.3266,51.3849,7804.0
2022-04-22 12:50:00,52.86,52.86,52.75,52.77,12197.0,51.3655,51.3655,51.2586,51.2781,12197.0
2022-04-22 12:55:00,52.77,52.83,52.76,52.77,10406.0,51.2781,51.3364,51.2683,51.2781,10406.0
2022-04-22 13:00:00,52.78,52.79,52.69,52.75,27704.0,51.2878,51.2975,51.2003,51.2586,27704.0
2022-04-22 13:05:00,52.75,52.81,52.72,52.75,6539.0,51.2586,51.3169,51.2295,51.2586,6539.0
2022-04-22 13:10:00,52.75,52.92,52.73,52.88,7654.0,51.2586,51.4238,51.2392,51.3849,7654.0
2022-04-22 13:15:00,52.88,52.9,52.85,52.85,7893.0,51.3849,51.4044,51.3558,51.3558,7893.0
2022-04-22 13:20:00,52.84,52.84,52.69,52.7,11231.0,51.3461,51.3461,51.2003,51.21,11231.0
2022-04-22 13:25:00,52.71,52.79,52.68,52.76,11741.0,51.2197,51.2975,51.1906,51.2683,11741.0
2022-04-22 13:30:00,52.75,52.8,52.71,52.71,21966.0,51.2586,51.3072,51.2197,51.2197,21966.0
2022-04-22 13:35:00,52.68,52.68,52.62,52.65,8388.0,51.1906,51.1906,51.1323,51.1614,8388.0
2022-04-22 13:40:00,52.63,52.68,52.55,52.65,8130.0,51.142,51.1906,51.0643,51.1614,8130.0
2022-04-22 13:45:00,52.66,52.69,52.57,52.62,10134.0,51.1712,51.2003,51.0837,51.1323,10134.0
2022-04-22 13:50:00,52.61,52.62,52.49,52.5,21296.0,51.1226,51.1323,51.006,51.0157,21296.0
2022-04-22 13:55:00,52.49,52.49,52.32,52.39,12931.0,51.006,51.006,50.8408,50.9088,12931.0
2022-04-22 14:00:00,52.38,52.38,52.11,52.15,144343.0,50.8991,50.8991,50.6367,50.6756,144343.0
2022-04-22 14:05:00,52.14,52.35,52.14,52.3,32435.0,50.6659,50.8699,50.6659,50.8213,32435.0
2022-04-22 14:10:00,52.3,52.39,52.18,52.2,40657.0,50.8213,50.9088,50.7047,50.7242,40657.0
2022-04-22 14:15:00,52.2,52.49,52.18,52.47,103547.0,50.7242,51.006,50.7047,50.9865,103547.0
2022-04-22 14:20:00,52.49,52.51,52.34,52.34,8983.0,51.006,51.0254,50.8602,50.8602,8983.0
2022-04-22 14:25:00,52.32,52.33,52.18,52.2,28812.0,50.8408,50.8505,50.7047,50.7242,28812.0
2022-04-22 14:30:00,52.19,52.3,52.09,52.14,25264.0,50.7145,50.8213,50.6173,50.6659,25264.0
2022-04-22 14:35:00,52.15,52.21,52.15,52.16,9014.0,50.6756,50.7339,50.6756,50.6853,9014.0
2022-04-22 14:40:00,52.15,52.17,52.06,52.15,18194.0,50.6756,50.695,50.5881,50.6756,18194.0
2022-04-22 14:45:00,52.17,52.23,52.14,52.16,27603.0,50.695,50.7533,50.6659,50.6853,27603.0
2022-04-22 14:50:00,52.15,52.18,51.93,51.98,40089.0,50.6756,50.7047,50.4618,50.5104,40089.0
2022-04-22 14:55:00,51.96,52.01,51.93,51.95,26213.0,50.491,50.5395,50.4618,50.4812,26213.0
2022-04-22 15:00:00,51.94,51.97,51.9,51.95,21803.0,50.4715,50.5007,50.4327,50.4812,21803.0
2022-04-22 15:05:00,51.94,51.97,51.86,51.87,12704.0,50.4715,50.5007,50.3938,50.4035,12704.0
2022-04-22 15:10:00,51.88,52.17,51.86,52.17,81880.0,50.4132,50.695,50.3938,50.695,81880.0
2022-04-22 15:15:00,52.17,52.46,52.16,52.38,45256.0,50.695,50.9768,50.6853,50.8991,45256.0
2022-04-22 15:20:00,52.36,52.38,52.18,52.18,17134.0,50.8796,50.8991,50.7047,50.7047,17134.0
2022-04-22 15:25:00,52.19,52.23,52.15,52.21,16053.0,50.7145,50.7533,50.6756,50.7339,16053.0
2022-04-22 15:30:00,52.22,52.42,52.2,52.42,20402.0,50.7436,50.9379,50.7242,50.9379,20402.0
2022-04-22 15:35:00,52.41,52.47,52.31,52.35,20384.0,50.9282,50.9865,50.8311,50.8699,20384.0
2022-04-22 15:40:00,52.35,52.41,52.22,52.27,37601.0,50.8699,50.9282,50.7436,50.7922,37601.0
2022-04-22 15:45:00,52.27,52.28,51.99,52.01,46539.0,50.7922,50.8019,50.5201,50.5395,46539.0
2022-04-22 15:50:00,52.03,52.06,51.88,51.99,86135.0,50.559,50.5881,50.4132,50.5201,86135.0
2022-04-22 15:55:00,51.98,52.01,51.68,51.78,267024.0,50.5104,50.5395,50.2189,50.316,267024.0
2022-04-25 09:30:00,51.52,51.56,51.05,51.27,87585.0,50.0634,50.1023,49.6067,49.8205,87585.0
2022-04-25 09:35:00,51.28,51.7,51.28,51.57,25486.0,49.8302,50.2383,49.8302,50.112,25486.0
2022-04-25 09:40:00,51.56,51.6,51.09,51.14,21240.0,50.1023,50.1411,49.6456,49.6941,21240.0
2022-04-25 09:45:00,51.11,51.37,50.95,51.35,49701.0,49.665,49.9176,49.5095,49.8982,49701.0
2022-04-25 09:50:00,51.36,51.74,51.25,51.28,20342.0,49.9079,50.2772,49.801,49.8302,20342.0
2022-04-25 09:55:00,51.25,51.38,51.06,51.06,126588.0,49.801,49.9274,49.6164,49.6164,126588.0
2022-04-25 10:00:00,51.08,51.2,50.9,51.1,46870.0,49.6358,49.7524,49.4609,49.6553,46870.0
2022-04-25 10:05:00,51.09,51.19,50.98,51.09,42197.0,49.6456,49.7427,49.5387,49.6456,42197.0
2022-04-25 10:10:00,51.09,51.43,51.08,51.19,25377.0,49.6456,49.9759,49.6358,49.7427,25377.0
2022-04-25 10:15:00,51.2,51.34,51.14,51.34,17425.0,49.7524,49.8885,49.6941,49.8885,17425.0
2022-04-25 10:20:00,51.37,51.59,51.13,51.59,14081.0,49.9176,50.1314,49.6844,50.1314,14081.0
2022-04-25 10:25:00,51.71,52.05,51.71,51.99,30414.0,50.248,50.5784,50.248,50.5201,30414.0
2022-04-25 10:30:00,52.03,52.35,52.03,52.32,33216.0,50.559,50.8699,50.559,50.8408,33216.0
2022-04-25 10:35:00,52.31,52.31,51.89,51.89,16079.0,50.8311,50.8311,50.4229,50.4229,16079.0
2022-04-25 10:40:00,51.87,51.96,51.73,51.96,22549.0,50.4035,50.491,50.2675,50.491,22549.0
2022-04-25 10:45:00,51.96,52.04,51.81,51.97,34119.0,50.491,50.5687,50.3452,50.5007,34119.0
2022-04-25 10:50:00,51.97,51.97,51.6,51.6,14698.0,50.5007,50.5007,50.1411,50.1411,14698.0
2022-04-25 10:55:00,51.65,51.7,51.57,51.58,21983.0,50.1897,50.2383,50.112,50.1217,21983.0
2022-04-25 11:00:00,51.59,51.81,51.59,51.78,20728.0,50.1314,50.3452,50.1314,50.316,20728.0
2022-04-25 11:05:00,51.75,51.87,51.67,51.8,14159.0,50.2869,50.4035,50.2092,50.3355,14159.0
2022-04-25 11:10:00,51.79,52.03,51.73,51.85,14283.0,50.3258,50.559,50.2675,50.3841,14283.0
2022-04-25 11:15:00,51.8,51.81,51.66,51.71,19416.0,50.3355,50.3452,50.1994,50.248,19416.0
2022-04-25 11:20:00,51.7,51.83,51.7,51.8,22335.0,50.2383,50.3646,50.2383,50.3355,22335.0
2022-04-25 11:25:00,51.86,51.99,51.8,51.8,29080.0,50.3938,50.5201,50.3355,50.3355,29080.0
2022-04-25 11:30:00,51.83,51.9,51.7,51.85,30370.0,50.3646,50.4327,50.2383,50.3841,30370.0
2022-04-25 11:35:00,51.86,52.07,51.85,51.95,46647.0,50.3938,50.5978,50.3841,50.4812,46647.0
2022-04-25 11:40:00,51.97,52.0,51.88,51.89,15742.0,50.5007,50.5298,50.4132,50.4229,15742.0
2022-04-25 11:45:00,51.88,51.88,51.73,51.75,22661.0,50.4132,50.4132,50.2675,50.2869,22661.0
2022-04-25 11:50:00,51.75,51.93,51.75,51.93,26997.0,50.2869,50.4618,50.2869,50.4618,26997.0
2022-04-25 11:55:00,51.92,52.03,51.88,52.02,14141.0,50.4521,50.559,50.4132,50.5493,14141.0
2022-04-25 12:00:00,52.02,52.02,51.78,51.89,21586.0,50.5493,50.5493,50.316,50.4229,21586.0
2022-04-25 12:05:00,51.88,52.41,51.87,52.23,35353.0,50.4132,50.9282,50.4035,50.7533,35353.0
2022-04-25 12:10:00,52.21,52.33,52.18,52.22,60111.0,50.7339,50.8505,50.7047,50.7436,60111.0
2022-04-25 12:15:00,52.23,52.34,52.12,52.16,5586.0,50.7533,50.8602,50.6464,50.6853,5586.0
2022-04-25 12:20:00,52.17,52.36,52.17,52.31,13168.0,50.695,50.8796,50.695,50.8311,13168.0
2022-04-25 12:25:00,52.35,52.37,52.27,52.28,17852.0,50.8699,50.8894,50.7922,50.8019,17852.0
2022-04-25 12:30:00,52.26,52.37,52.2,52.33,13734.0,50.7825,50.8894,50.7242,50.8505,13734.0
2022-04-25 12:35:00,52.32,52.37,52.25,52.26,16179.0,50.8408,50.8894,50.7728,50.7825,16179.0
2022-04-25 12:40:00,52.24,52.28,52.2,52.2,19915.0,50.763,50.8019,50.7242,50.7242,19915.0
2022-04-25 12:45:00,52.21,52.52,52.2,52.48,20971.0,50.7339,51.0351,50.7242,50.9963,20971.0
2022-04-25 12:50:00,52.51,52.51,52.34,52.34,8479.0,51.0254,51.0254,50.8602,50.8602,8479.0
2022-04-25 12:55:00,52.35,52.36,52.27,52.34,11968.0,50.8699,50.8796,50.7922,50.8602,11968.0
2022-04-25 13:00:00,52.33,52.36,52.01,52.07,14197.0,50.8505,50.8796,50.5395,50.5978,14197.0
2022-04-25 13:05:00,52.07,52.38,52.05,52.37,13097.0,50.5978,50.8991,50.5784,50.8894,13097.0
2022-04-25 13:10:00,52.41,52.55,52.4,52.49,10580.0,50.9282,51.0643,50.9185,51.006,10580.0
2022-04-25 13:15:00,52.5,52.5,52.41,52.45,40896.0,51.0157,51.0157,50.9282,50.9671,40896.0
2022-04-25 13:20:00,52.47,52.47,52.36,52.4,19159.0,50.9865,50.9865,50.8796,50.9185,19159.0
2022-04-25 13:25:00,52.39,52.47,52.25,52.29,13474.0,50.9088,50.9865,50.7728,50.8116,13474.0
2022-04-25 13:30:00,52.29,52.43,52.18,52.2,18179.0,50.8116,50.9477,50.7047,50.7242,18179.0
2022-04-25 13:35:00,52.19,52.24,52.11,52.11,9759.0,50.7145,50.763,50.6367,50.6367,9759.0
2022-04-25 13:40:00,52.13,52.32,52.13,52.27,60181.0,50.6561,50.8408,50.6561,50.7922,60181.0
2022-04-25 13:45:00,52.28,52.3,52.16,52.23,14255.0,50.8019,50.8213,50.6853,50.7533,14255.0
2022-04-25 13:50:00,52.17,52.18,52.0,52.08,9429.0,50.695,50.7047,50.5298,50.6076,9429.0
2022-04-25 13:55:00,52.05,52.07,51.7,51.84,233294.0,50.5784,50.5978,50.2383,50.3743,233294.0
2022-04-25 14:00:00,51.86,51.89,51.79,51.84,185911.0,50.3938,50.4229,50.3258,50.3743,185911.0
2022-04-25 14:05:00,51.85,52.05,51.8,52.03,29620.0,50.3841,50.5784,50.3355,50.559,29620.0
2022-04-25 14:10:00,52.02,52.05,51.79,51.96,28829.0,50.5493,50.5784,50.3258,50.491,28829.0
2022-04-25 14:15:00,51.93,52.06,51.91,52.02,23560.0,50.4618,50.5881,50.4424,50.5493,23560.0
2022-04-25 14:20:00,52.03,52.17,51.97,52.08,29384.0,50.559,50.695,50.5007,50.6076,29384.0
2022-04-25 14:25:00,52.08,52.29,52.04,52.28,21887.0,50.6076,50.8116,50.5687,50.8019,21887.0
2022-04-25 14:30:00,52.32,52.46,52.26,52.43,29067.0,50.8408,50.9768,50.7825,50.9477,29067.0
2022-04-25 14:35:00,52.43,52.44,52.24,52.24,22683.0,50.9477,50.9574,50.763,50.763,22683.0
2022-04-25 14:40:00,52.23,52.33,52.19,52.26,23767.0,50.7533,50.8505,50.7145,50.7825,23767.0
2022-04-25 14:45:00,52.26,52.5,52.24,52.48,27451.0,50.7825,51.0157,50.763,50.9963,27451.0
2022-04-25 14:50:00,52.47,52.47,52.37,52.42,28126.0,50.9865,50.9865,50.8894,50.9379,28126.0
2022-04-25 14:55:00,52.41,52.42,52.15,52.22,30451.0,50.9282,50.9379,50.6756,50.7436,30451.0
2022-04-25 15:00:00,52.25,52.25,52.01,52.09,19793.0,50.7728,50.7728,50.5395,50.6173,19793.0
2022-04-25 15:05:00,52.09,52.23,52.02,52.21,30731.0,50.6173,50.7533,50.5493,50.7339,30731.0
2022-04-25 15:10:00,52.2,52.27,52.18,52.25,15156.0,50.7242,50.7922,50.7047,50.7728,15156.0
2022-04-25 15:15:00,52.31,52.5,52.31,52.48,22370.0,50.8311,51.0157,50.8311,50.9963,22370.0
2022-04-25 15:20:00,52.5,52.67,52.47,52.66,37721.0,51.0157,51.1809,50.9865,51.1712,37721.0
2022-04-25 15:25:00,52.66,52.76,52.58,52.74,28409.0,51.1712,51.2683,51.0934,51.2489,28409.0
2022-04-25 15:30:00,52.75,52.8,52.5,52.69,157569.0,51.2586,51.3072,51.0157,51.2003,157569.0
2022-04-25 15:35:00,52.69,52.89,52.68,52.86,21686.0,51.2003,51.3947,51.1906,51.3655,21686.0
2022-04-25 15:40:00,52.87,52.95,52.7,52.91,63297.0,51.3752,51.453,51.21,51.4141,63297.0
2022-04-25 15:45:00,52.92,52.97,52.72,52.72,46521.0,51.4238,51.4724,51.2295,51.2295,46521.0
2022-04-25 15:50:00,52.69,53.03,52.68,52.99,80526.0,51.2003,51.5307,51.1906,51.4918,80526.0
2022-04-25 15:55:00,53.0,53.04,52.92,52.97,156047.0,51.5016,51.5404,51.4238,51.4724,156047.0
2022-04-26 09:30:00,52.66,52.77,52.26,52.45,66983.0,51.1712,51.2781,50.7825,50.9671,66983.0
2022-04-26 09:35:00,52.45,52.51,52.07,52.2,17218.0,50.9671,51.0254,50.5978,50.7242,17218.0
2022-04-26 09:40:00,52.23,52.5,52.12,52.49,16822.0,50.7533,51.0157,50.6464,51.006,16822.0
2022-04-26 09:45:00,52.42,52.59,52.33,52.44,25490.0,50.9379,51.1031,50.8505,50.9574,25490.0
2022-04-26 09:50:00,52.4,52.46,52.25,52.38,5884.0,50.9185,50.9768,50.7728,50.8991,5884.0
2022-04-26 09:55:00,52.36,52.38,52.23,52.35,22768.0,50.8796,50.8991,50.7533,50.8699,22768.0
2022-04-26 10:00:00,52.32,52.32,51.93,52.04,19205.0,50.8408,50.8408,50.4618,50.5687,19205.0
2022-04-26 10:05:00,52.03,52.21,51.96,52.18,74150.0,50.559,50.7339,50.491,50.7047,74150.0
2022-04-26 10:10:00,52.17,52.2,51.73,51.82,16443.0,50.695,50.7242,50.2675,50.3549,16443.0
2022-04-26 10:15:00,51.79,51.88,51.62,51.71,142528.0,50.3258,50.4132,50.1606,50.248,142528.0
2022-04-26 10:20:00,51.71,51.76,51.52,51.62,25118.0,50.248,50.2966,50.0634,50.1606,25118.0
2022-04-26 10:25:00,51.64,51.72,51.43,51.72,55879.0,50.18,50.2577,49.9759,50.2577,55879.0
2022-04-26 10:30:00,51.73,51.91,51.63,51.67,31464.0,50.2675,50.4424,50.1703,50.2092,31464.0
2022-04-26 10:35:00,51.62,51.65,51.38,51.5,14925.0,50.1606,50.1897,49.9274,50.044,14925.0
2022-04-26 10:40:00,51.51,51.69,51.36,51.55,24961.0,50.0537,50.2286,49.9079,50.0925,24961.0
2022-04-26 10:45:00,51.54,51.7,51.48,51.52,6696.0,50.0828,50.2383,50.0245,50.0634,6696.0
2022-04-26 10:50:00,51.52,51.53,51.33,51.38,11856.0,50.0634,50.0731,49.8788,49.9274,11856.0
2022-04-26 10:55:00,51.39,51.44,51.21,51.28,9471.0,49.9371,49.9857,49.7622,49.8302,9471.0
2022-04-26 11:00:00,51.27,51.27,50.92,50.95,20598.0,49.8205,49.8205,49.4804,49.5095,20598.0
2022-04-26 11:05:00,50.95,51.01,50.93,51.01,12828.0,49.5095,49.5678,49.4901,49.5678,12828.0
2022-04-26 11:10:00,50.99,51.04,50.87,51.02,298501.0,49.5484,49.597,49.4318,49.5775,298501.0
2022-04-26 11:15:00,51.01,51.06,50.74,50.74,21354.0,49.5678,49.6164,49.3054,49.3054,21354.0
2022-04-26 11:20:00,50.74,51.0,50.72,50.91,52204.0,49.3054,49.5581,49.286,49.4706,52204.0
2022-04-26 11:25:00,50.94,51.03,50.81,50.96,115250.0,49.4998,49.5872,49.3735,49.5192,115250.0
2022-04-26 11:30:00,50.98,51.07,50.87,50.97,37087.0,49.5387,49.6261,49.4318,49.5289,37087.0
2022-04-26 11:35:00,50.94,50.96,50.76,50.92,15887.0,49.4998,49.5192,49.3249,49.4804,15887.0
2022-04-26 11:40:00,50.93,51.01,50.82,50.99,80274.0,49.4901,49.5678,49.3832,49.5484,80274.0
2022-04-26 11:45:00,50.98,50.98,50.79,50.89,51613.0,49.5387,49.5387,49.354,49.4512,51613.0
2022-04-26 11:50:00,50.89,50.97,50.83,50.91,167822.0,49.4512,49.5289,49.3929,49.4706,167822.0
2022-04-26 11:55:00,50.89,51.02,50.83,51.01,63702.0,49.4512,49.5775,49.3929,49.5678,63702.0
2022-04-26 12:00:00,51.02,51.09,51.01,51.05,38662.0,49.5775,49.6456,49.5678,49.6067,38662.0
2022-04-26 12:05:00,51.04,51.13,50.97,51.11,54326.0,49.597,49.6844,49.5289,49.665,54326.0
2022-04-26 12:10:00,51.14,51.15,51.04,51.14,28371.0,49.6941,49.7039,49.597,49.6941,28371.0
2022-04-26 12:15:00,51.16,51.21,51.14,51.17,17097.0,49.7136,49.7622,49.6941,49.7233,17097.0
2022-04-26 12:20:00,51.18,51.28,51.16,51.24,21702.0,49.733,49.8302,49.7136,49.7913,21702.0
2022-04-26 12:25:00,51.24,51.44,51.2,51.37,18681.0,49.7913,49.9857,49.7524,49.9176,18681.0
2022-04-26 12:30:00,51.36,51.36,51.16,51.19,32391.0,49.9079,49.9079,49.7136,49.7427,32391.0
2022-04-26 12:35:00,51.22,51.3,51.17,51.18,23981.0,49.7719,49.8496,49.7233,49.733,23981.0
2022-04-26 12:40:00,51.17,51.22,51.1,51.17,27022.0,49.7233,49.7719,49.6553,49.7233,27022.0
2022-04-26 12:45:00,51.16,51.16,51.05,51.1,14684.0,49.7136,49.7136,49.6067,49.6553,14684.0
2022-04-26 12:50:00,51.1,51.2,51.07,51.13,24837.0,49.6553,49.7524,49.6261,49.6844,24837.0
2022-04-26 12:55:00,51.1,51.3,51.08,51.28,18917.0,49.6553,49.8496,49.6358,49.8302,18917.0
2022-04-26 13:00:00,51.29,51.29,50.92,50.97,39700.0,49.8399,49.8399,49.4804,49.5289,39700.0
2022-04-26 13:05:00,50.97,51.01,50.96,50.98,12063.0,49.5289,49.5678,49.5192,49.5387,12063.0
2022-04-26 13:10:00,51.01,51.08,50.94,51.0,128742.0,49.5678,49.6358,49.4998,49.5581,128742.0
2022-04-26 13:15:00,51.0,51.03,50.92,50.94,31010.0,49.5581,49.5872,49.4804,49.4998,31010.0
2022-04-26 13:20:00,50.94,51.01,50.92,50.93,15772.0,49.4998,49.5678,49.4804,49.4901,15772.0
2022-04-26 13:25:00,50.94,51.0,50.8,50.86,47529.0,49.4998,49.5581,49.3638,49.4221,47529.0
2022-04-26 13:30:00,50.84,50.85,50.65,50.78,84179.0,49.4026,49.4123,49.218,49.3443,84179.0
2022-04-26 13:35:00,50.77,50.81,50.67,50.77,40287.0,49.3346,49.3735,49.2374,49.3346,40287.0
2022-04-26 13:40:00,50.78,51.1,50.78,51.03,44065.0,49.3443,49.6553,49.3443,49.5872,44065.0
2022-04-26 13:45:00,51.02,51.13,51.0,51.06,20484.0,49.5775,49.6844,49.5581,49.6164,20484.0
2022-04-26 13:50:00,51.07,51.08,50.97,51.01,12022.0,49.6261,49.6358,49.5289,49.5678,12022.0
2022-04-26 13:55:00,51.03,51.1,50.98,51.05,10137.0,49.5872,49.6553,49.5387,49.6067,10137.0
2022-04-26 14:00:00,51.06,51.09,50.94,51.05,19096.0,49.6164,49.6456,49.4998,49.6067,19096.0
2022-04-26 14:05:00,51.04,51.13,50.98,51.06,70307.0,49.597,49.6844,49.5387,49.6164,70307.0
2022-04-26 14:10:00,51.06,51.31,51.06,51.31,35601.0,49.6164,49.8593,49.6164,49.8593,35601.0
2022-04-26 14:15:00,51.3,51.37,51.14,51.26,28320.0,49.8496,49.9176,49.6941,49.8107,28320.0
2022-04-26 14:20:00,51.25,51.52,51.24,51.48,32779.0,49.801,50.0634,49.7913,50.0245,32779.0
2022-04-26 14:25:00,51.49,51.53,51.35,51.36,50447.0,50.0342,50.0731,49.8982,49.9079,50447.0
2022-04-26 14:30:00,51.34,51.45,51.32,51.45,29114.0,49.8885,49.9954,49.869,49.9954,29114.0
2022-04-26 14:35:00,51.46,51.59,51.41,51.42,25513.0,50.0051,50.1314,49.9565,49.9662,25513.0
2022-04-26 14:40:00,51.41,51.41,51.19,51.23,26470.0,49.9565,49.9565,49.7427,49.7816,26470.0
2022-04-26 14:45:00,51.24,51.35,51.21,51.22,49138.0,49.7913,49.8982,49.7622,49.7719,49138.0
2022-04-26 14:50:00,51.19,51.25,51.18,51.22,23238.0,49.7427,49.801,49.733,49.7719,23238.0
2022-04-26 14:55:00,51.22,51.39,51.21,51.38,29050.0,49.7719,49.9371,49.7622,49.9274,29050.0
2022-04-26 15:00:00,51.4,51.46,51.21,51.25,31204.0,49.9468,50.0051,49.7622,49.801,31204.0
2022-04-26 15:05:00,51.25,51.26,51.02,51.11,44705.0,49.801,49.8107,49.5775,49.665,44705.0
2022-04-26 15:10:00,51.08,51.13,50.98,51.0,46376.0,49.6358,49.6844,49.5387,49.5581,46376.0
2022-04-26 15:15:00,51.0,51.02,50.87,50.96,77179.0,49.5581,49.5775,49.4318,49.5192,77179.0
2022-04-26 15:20:00,50.95,51.1,50.95,51.03,67145.0,49.5095,49.6553,49.5095,49.5872,67145.0
2022-04-26 15:25:00,51.05,51.11,51.0,51.06,25130.0,49.6067,49.665,49.5581,49.6164,25130.0
2022-04-26 15:30:00,51.04,51.06,50.88,50.94,59693.0,49.597,49.6164,49.4415,49.4998,59693.0
2022-04-26 15:35:00,50.94,51.06,50.88,51.06,34978.0,49.4998,49.6164,49.4415,49.6164,34978.0
2022-04-26 15:40:00,51.06,51.1,50.94,51.05,38343.0,49.6164,49.6553,49.4998,49.6067,38343.0
2022-04-26 15:45:00,51.05,51.12,50.93,50.98,126062.0,49.6067,49.6747,49.4901,49.5387,126062.0
2022-04-26 15:50:00,50.98,51.11,50.91,51.02,78102.0,49.5387,49.665,49.4706,49.5775,78102.0
2022-04-26 15:55:00,51.01,51.1,50.83,50.87,232761.0,49.5678,49.6553,49.3929,49.4318,232761.0
2022-04-27 09:30:00,50.68,51.23,50.62,50.9,51647.0,49.2471,49.7816,49.1888,49.4609,51647.0
2022-04-27 09:35:00,50.95,51.27,50.95,51.17,20317.0,49.5095,49.8205,49.5095,49.7233,20317.0
2022-04-27 09:40:00,51.16,51.57,51.15,51.57,26765.0,49.7136,50.112,49.7039,50.112,26765.0
2022-04-27 09:45:00,51.69,51.8,51.5,51.75,9072.0,50.2286,50.3355,50.044,50.2869,9072.0
2022-04-27 09:50:00,51.74,51.86,51.6,51.65,17129.0,50.2772,50.3938,50.1411,50.1897,17129.0
2022-04-27 09:55:00,51.74,51.82,51.61,51.73,29495.0,50.2772,50.3549,50.1508,50.2675,29495.0
2022-04-27 10:00:00,51.73,51.98,51.26,51.32,25510.0,50.2675,50.5104,49.8107,49.869,25510.0
2022-04-27 10:05:00,51.35,51.48,51.21,51.25,32258.0,49.8982,50.0245,49.7622,49.801,32258.0
2022-04-27 10:10:00,51.27,51.27,50.71,50.77,70298.0,49.8205,49.8205,49.2763,49.3346,70298.0
2022-04-27 10:15:00,50.72,50.81,50.41,50.58,75123.0,49.286,49.3735,48.9848,49.15,75123.0
2022-04-27 10:20:00,50.56,50.74,50.51,50.63,105716.0,49.1305,49.3054,49.0819,49.1986,105716.0
2022-04-27 10:25:00,50.62,50.76,50.48,50.55,56039.0,49.1888,49.3249,49.0528,49.1208,56039.0
2022-04-27 10:30:00,50.54,50.62,50.41,50.54,131379.0,49.1111,49.1888,48.9848,49.1111,131379.0
2022-04-27 10:35:00,50.55,50.84,50.45,50.82,60314.0,49.1208,49.4026,49.0236,49.3832,60314.0
2022-04-27 10:40:00,50.82,50.92,50.7,50.92,20476.0,49.3832,49.4804,49.2666,49.4804,20476.0
2022-04-27 10:45:00,50.89,51.14,50.86,51.14,25871.0,49.4512,49.6941,49.4221,49.6941,25871.0
2022-04-27 10:50:00,51.13,51.13,50.96,50.97,24407.0,49.6844,49.6844,49.5192,49.5289,24407.0
2022-04-27 10:55:00,50.99,51.06,50.95,51.0,25931.0,49.5484,49.6164,49.5095,49.5581,25931.0
2022-04-27 11:00:00,51.01,51.41,50.99,51.16,11648.0,49.5678,49.9565,49.5484,49.7136,11648.0
2022-04-27 11:05:00,51.15,51.18,50.99,51.04,20228.0,49.7039,49.733,49.5484,49.597,20228.0
2022-04-27 11:10:00,51.01,51.2,50.95,51.09,61863.0,49.5678,49.7524,49.5095,49.6456,61863.0
2022-04-27 11:15:00,51.11,51.29,51.08,51.14,13159.0,49.665,49.8399,49.6358,49.6941,13159.0
2022-04-27 11:20:00,51.16,51.2,50.99,51.17,16163.0,49.7136,49.7524,49.5484,49.7233,16163.0
2022-04-27 11:25:00,51.12,51.28,51.06,51.28,16613.0,49.6747,49.8302,49.6164,49.8302,16613.0
2022-04-27 11:30:00,51.31,51.67,51.25,51.65,28461.0,49.8593,50.2092,49.801,50.1897,28461.0
2022-04-27 11:35:00,51.66,51.72,51.54,51.61,30191.0,50.1994,50.2577,50.0828,50.1508,30191.0
2022-04-27 11:40:00,51.58,51.7,51.5,51.65,23012.0,50.1217,50.2383,50.044,50.1897,23012.0
2022-04-27 11:45:00,51.62,51.68,51.54,51.64,28301.0,50.1606,50.2189,50.0828,50.18,28301.0
2022-04-27 11:50:00,51.63,51.67,51.44,51.47,21976.0,50.1703,50.2092,49.9857,50.0148,21976.0
2022-04-27 11:55:00,51.47,51.62,51.39,51.41,37905.0,50.0148,50.1606,49.9371,49.9565,37905.0
2022-04-27 12:00:00,51.41,51.42,51.21,51.32,44580.0,49.9565,49.9662,49.7622,49.869,44580.0
2022-04-27 12:05:00,51.32,51.58,51.32,51.48,42573.0,49.869,50.1217,49.869,50.0245,42573.0
2022-04-27 12:10:00,51.49,51.49,51.25,51.26,38630.0,50.0342,50.0342,49.801,49.8107,38630.0
2022-04-27 12:15:00,51.25,51.38,51.2,51.25,37026.0,49.801,49.9274,49.7524,49.801,37026.0
2022-04-27 12:20:00,51.26,51.73,51.26,51.69,16988.0,49.8107,50.2675,49.8107,50.2286,16988.0
2022-04-27 12:25:00,51.67,51.75,51.59,51.68,19708.0,50.2092,50.2869,50.1314,50.2189,19708.0
2022-04-27 12:30:00,51.69,51.75,51.5,51.56,21901.0,50.2286,50.2869,50.044,50.1023,21901.0
2022-04-27 12:35:00,51.57,51.59,51.49,51.55,30644.0,50.112,50.1314,50.0342,50.0925,30644.0
2022-04-27 12:40:00,51.55,51.67,51.49,51.52,40846.0,50.0925,50.2092,50.0342,50.0634,40846.0
2022-04-27 12:45:00,51.53,51.58,51.38,51.41,44927.0,50.0731,50.1217,49.9274,49.9565,44927.0
2022-04-27 12:50:00,51.42,51.44,51.31,51.33,15650.0,49.9662,49.9857,49.8593,49.8788,15650.0
2022-04-27 12:55:00,51.34,51.35,51.26,51.32,31988.0,49.8885,49.8982,49.8107,49.869,31988.0
2022-04-27 13:00:00,51.31,51.6,51.11,51.58,59156.0,49.8593,50.1411,49.665,50.1217,59156.0
2022-04-27 13:05:00,51.55,51.56,51.26,51.27,7747.0,50.0925,50.1023,49.8107,49.8205,7747.0
2022-04-27 13:10:00,51.27,51.28,51.11,51.28,16608.0,49.8205,49.8302,49.665,49.8302,16608.0
2022-04-27 13:15:00,51.24,51.31,51.18,51.23,63758.0,49.7913,49.8593,49.733,49.7816,63758.0
2022-04-27 13:20:00,51.22,51.35,51.22,51.29,8980.0,49.7719,49.8982,49.7719,49.8399,8980.0
2022-04-27 13:25:00,51.29,51.52,51.18,51.49,27520.0,49.8399,50.0634,49.733,50.0342,27520.0
2022-04-27 13:30:00,51.53,51.63,51.49,51.57,8029.0,50.0731,50.1703,50.0342,50.112,8029.0
2022-04-27 13:35:00,51.6,51.67,51.5,51.52,17741.0,50.1411,50.2092,50.044,50.0634,17741.0
2022-04-27 13:40:00,51.5,51.54,51.45,51.54,11064.0,50.044,50.0828,49.9954,50.0828,11064.0
2022-04-27 13:45:00,51.51,51.74,51.51,51.71,11169.0,50.0537,50.2772,50.0537,50.248,11169.0
2022-04-27 13:50:00,51.72,51.87,51.71,51.86,9941.0,50.2577,50.4035,50.248,50.3938,9941.0
2022-04-27 13:55:00,51.84,51.84,51.72,51.81,12647.0,50.3743,50.3743,50.2577,50.3452,12647.0
2022-04-27 14:00:00,51.79,51.83,51.67,51.71,8708.0,50.3258,50.3646,50.2092,50.248,8708.0
2022-04-27 14:05:00,51.7,51.75,51.66,51.68,13011.0,50.2383,50.2869,50.1994,50.2189,13011.0
2022-04-27 14:10:00,51.71,51.8,51.65,51.77,12195.0,50.248,50.3355,50.1897,50.3063,12195.0
2022-04-27 14:15:00,51.76,51.79,51.68,51.71,13832.0,50.2966,50.3258,50.2189,50.248,13832.0
2022-04-27 14:20:00,51.73,51.86,51.73,51.73,10176.0,50.2675,50.3938,50.2675,50.2675,10176.0
2022-04-27 14:25:00,51.69,51.8,51.69,51.79,30930.0,50.2286,50.3355,50.2286,50.3258,30930.0
2022-04-27 14:30:00,51.78,51.95,51.74,51.93,11282.0,50.316,50.4812,50.2772,50.4618,11282.0
2022-04-27 14:35:00,51.9,51.93,51.63,51.81,21744.0,50.4327,50.4618,50.1703,50.3452,21744.0
2022-04-27 14:40:00,51.83,51.99,51.82,51.95,5883.0,50.3646,50.5201,50.3549,50.4812,5883.0
2022-04-27 14:45:00,51.98,52.07,51.93,51.97,73342.0,50.5104,50.5978,50.4618,50.5007,73342.0
2022-04-27 14:50:00,51.95,51.98,51.83,51.89,27040.0,50.4812,50.5104,50.3646,50.4229,27040.0
2022-04-27 14:55:00,51.88,51.9,51.68,51.73,29089.0,50.4132,50.4327,50.2189,50.2675,29089.0
2022-04-27 15:00:00,51.72,51.79,51.6,51.73,31103.0,50.2577,50.3258,50.1411,50.2675,31103.0
2022-04-27 15:05:00,51.75,51.76,51.58,51.63,44194.0,50.2869,50.2966,50.1217,50.1703,44194.0
2022-04-27 15:10:00,51.64,51.67,51.5,51.58,13415.0,50.18,50.2092,50.044,50.1217,13415.0
2022-04-27 15:15:00,51.58,51.62,51.5,51.5,33465.0,50.1217,50.1606,50.044,50.044,33465.0
2022-04-27 15:20:00,51.5,51.56,51.41,51.5,38011.0,50.044,50.1023,49.9565,50.044,38011.0
2022-04-27 15:25:00,51.52,51.57,51.44,51.48,10657.0,50.0634,50.112,49.9857,50.0245,10657.0
2022-04-27 15:30:00,51.48,51.59,51.45,51.5,18713.0,50.0245,50.1314,49.9954,50.044,18713.0
2022-04-27 15:35:00,51.5,51.57,51.37,51.41,26397.0,50.044,50.112,49.9176,49.9565,26397.0
2022-04-27 15:40:00,51.42,51.55,51.35,51.5,23001.0,49.9662,50.0925,49.8982,50.044,23001.0
2022-04-27 15:45:00,51.5,51.57,51.43,51.51,71200.0,50.044,50.112,49.9759,50.0537,71200.0
2022-04-27 15:50:00,51.5,51.65,51.32,51.62,207554.0,50.044,50.1897,49.869,50.1606,207554.0
2022-04-27 15:55:00,51.61,51.76,51.61,51.66,202818.0,50.1508,50.2966,50.1508,50.1994,202818.0
2022-04-28 09:30:00,52.27,52.59,51.81,51.89,64999.0,50.7922,51.1031,50.3452,50.4229,64999.0
2022-04-28 09:35:00,51.86,51.88,51.54,51.54,30012.0,50.3938,50.4132,50.0828,50.0828,30012.0
2022-04-28 09:40:00,51.55,51.6,51.1,51.13,20523.0,50.0925,50.1411,49.6553,49.6844,20523.0
2022-04-28 09:45:00,51.12,51.12,50.74,50.74,26011.0,49.6747,49.6747,49.3054,49.3054,26011.0
2022-04-28 09:50:00,50.74,51.11,50.66,51.11,61992.0,49.3054,49.665,49.2277,49.665,61992.0
2022-04-28 09:55:00,51.11,51.15,50.95,51.06,12726.0,49.665,49.7039,49.5095,49.6164,12726.0
2022-04-28 10:00:00,51.06,51.06,50.6,50.72,52978.0,49.6164,49.6164,49.1694,49.286,52978.0
2022-04-28 10:05:00,50.76,50.97,50.68,50.75,81126.0,49.3249,49.5289,49.2471,49.3152,81126.0
2022-04-28 10:10:00,50.75,50.92,50.65,50.85,60287.0,49.3152,49.4804,49.218,49.4123,60287.0
2022-04-28 10:15:00,50.81,51.05,50.62,51.05,153406.0,49.3735,49.6067,49.1888,49.6067,153406.0
2022-04-28 10:20:00,51.07,51.15,50.75,50.86,147432.0,49.6261,49.7039,49.3152,49.4221,147432.0
2022-04-28 10:25:00,50.85,50.87,50.5,50.56,115789.0,49.4123,49.4318,49.0722,49.1305,115789.0
2022-04-28 10:30:00,50.55,50.59,50.32,50.38,98016.0,49.1208,49.1597,48.8973,48.9556,98016.0
2022-04-28 10:35:00,50.38,50.5,50.29,50.3,57525.0,48.9556,49.0722,48.8682,48.8779,57525.0
2022-04-28 10:40:00,50.27,50.27,50.04,50.12,54557.0,48.8487,48.8487,48.6252,48.703,54557.0
2022-04-28 10:45:00,50.11,50.25,50.04,50.14,41287.0,48.6933,48.8293,48.6252,48.7224,41287.0
2022-04-28 10:50:00,50.12,50.15,50.01,50.1,227128.0,48.703,48.7321,48.5961,48.6835,227128.0
2022-04-28 10:55:00,50.11,50.36,50.05,50.33,120674.0,48.6933,48.9362,48.635,48.907,120674.0
2022-04-28 11:00:00,50.35,50.82,50.35,50.72,33459.0,48.9265,49.3832,48.9265,49.286,33459.0
2022-04-28 11:05:00,50.72,50.99,50.61,50.94,43290.0,49.286,49.5484,49.1791,49.4998,43290.0
2022-04-28 11:10:00,50.94,51.01,50.84,51.0,97862.0,49.4998,49.5678,49.4026,49.5581,97862.0
2022-04-28 11:15:00,50.99,51.2,50.99,51.14,30442.0,49.5484,49.7524,49.5484,49.6941,30442.0
2022-04-28 11:20:00,51.12,51.12,51.01,51.11,38128.0,49.6747,49.6747,49.5678,49.665,38128.0
2022-04-28 11:25:00,51.11,51.16,50.9,50.92,29446.0,49.665,49.7136,49.4609,49.4804,29446.0
2022-04-28 11:30:00,50.91,51.1,50.9,51.06,21555.0,49.4706,49.6553,49.4609,49.6164,21555.0
2022-04-28 11:35:00,51.04,51.06,50.89,50.9,45423.0,49.597,49.6164,49.4512,49.4609,45423.0
2022-04-28 11:40:00,50.93,50.98,50.82,50.82,39640.0,49.4901,49.5387,49.3832,49.3832,39640.0
2022-04-28 11:45:00,50.81,50.91,50.76,50.85,33767.0,49.3735,49.4706,49.3249,49.4123,33767.0
2022-04-28 11:50:00,50.85,50.95,50.74,50.9,50151.0,49.4123,49.5095,49.3054,49.4609,50151.0
2022-04-28 11:55:00,50.9,51.01,50.84,50.98,40585.0,49.4609,49.5678,49.4026,49.5387,40585.0
2022-04-28 12:00:00,50.97,51.11,50.95,51.05,59295.0,49.5289,49.665,49.5095,49.6067,59295.0
2022-04-28 12:05:00,51.05,51.05,50.91,51.02,31414.0,49.6067,49.6067,49.4706,49.5775,31414.0
2022-04-28 12:10:00,51.02,51.07,50.97,51.07,22082.0,49.5775,49.6261,49.5289,49.6261,22082.0
2022-04-28 12:15:00,51.08,51.22,51.08,51.19,23148.0,49.6358,49.7719,49.6358,49.7427,23148.0
2022-04-28 12:20:00,51.2,51.3,51.16,51.3,26917.0,49.7524,49.8496,49.7136,49.8496,26917.0
2022-04-28 12:25:00,51.3,51.38,51.3,51.37,16790.0,49.8496,49.9274,49.8496,49.9176,16790.0
2022-04-28 12:30:00,51.39,51.57,51.33,51.56,36202.0,49.9371,50.112,49.8788,50.1023,36202.0
2022-04-28 12:35:00,51.57,51.62,51.52,51.62,39647.0,50.112,50.1606,50.0634,50.1606,39647.0
2022-04-28 12:40:00,51.62,51.7,51.62,51.67,26683.0,50.1606,50.2383,50.1606,50.2092,26683.0
2022-04-28 12:45:00,51.67,51.84,51.67,51.75,30585.0,50.2092,50.3743,50.2092,50.2869,30585.0
2022-04-28 12:50:00,51.74,51.76,51.67,51.69,36474.0,50.2772,50.2966,50.2092,50.2286,36474.0
2022-04-28 12:55:00,51.7,51.84,51.65,51.81,16860.0,50.2383,50.3743,50.1897,50.3452,16860.0
2022-04-28 13:00:00,51.81,51.93,51.77,51.88,36737.0,50.3452,50.4618,50.3063,50.4132,36737.0
2022-04-28 13:05:00,51.87,52.04,51.84,52.02,11491.0,50.4035,50.5687,50.3743,50.5493,11491.0
2022-04-28 13:10:00,52.05,52.2,52.04,52.17,14304.0,50.5784,50.7242,50.5687,50.695,14304.0
2022-04-28 13:15:00,52.18,52.19,52.05,52.18,20749.0,50.7047,50.7145,50.5784,50.7047,20749.0
2022-04-28 13:20:00,52.18,52.2,52.03,52.07,22283.0,50.7047,50.7242,50.559,50.5978,22283.0
2022-04-28 13:25:00,52.06,52.1,52.03,52.07,35602.0,50.5881,50.627,50.559,50.5978,35602.0
2022-04-28 13:30:00,52.08,52.14,51.97,52.07,35350.0,50.6076,50.6659,50.5007,50.5978,35350.0
2022-04-28 13:35:00,52.07,52.2,52.05,52.19,25910.0,50.5978,50.7242,50.5784,50.7145,25910.0
2022-04-28 13:40:00,52.21,52.28,52.14,52.27,24048.0,50.7339,50.8019,50.6659,50.7922,24048.0
2022-04-28 13:45:00,52.27,52.31,52.18,52.29,19397.0,50.7922,50.8311,50.7047,50.8116,19397.0
2022-04-28 13:50:00,52.31,52.33,52.15,52.17,27741.0,50.8311,50.8505,50.6756,50.695,27741.0
2022-04-28 13:55:00,52.18,52.26,52.11,52.24,40961.0,50.7047,50.7825,50.6367,50.763,40961.0
2022-04-28 14:00:00,52.24,52.29,52.15,52.26,53985.0,50.763,50.8116,50.6756,50.7825,53985.0
2022-04-28 14:05:00,52.26,52.31,52.14,52.25,35512.0,50.7825,50.8311,50.6659,50.7728,35512.0
2022-04-28 14:10:00,52.27,52.41,52.27,52.3,15947.0,50.7922,50.9282,50.7922,50.8213,15947.0
2022-04-28 14:15:00,52.29,52.3,52.2,52.2,37358.0,50.8116,50.8213,50.7242,50.7242,37358.0
2022-04-28 14:20:00,52.21,52.22,52.11,52.2,63769.0,50.7339,50.7436,50.6367,50.7242,63769.0
2022-04-28 14:25:00,52.2,52.36,52.19,52.3,23417.0,50.7242,50.8796,50.7145,50.8213,23417.0
2022-04-28 14:30:00,52.31,52.4,52.28,52.36,28010.0,50.8311,50.9185,50.8019,50.8796,28010.0
2022-04-28 14:35:00,52.37,52.49,52.35,52.45,30582.0,50.8894,51.006,50.8699,50.9671,30582.0
2022-04-28 14:40:00,52.46,52.55,52.45,52.54,41857.0,50.9768,51.0643,50.9671,51.0546,41857.0
2022-04-28 14:45:00,52.54,52.79,52.53,52.79,41698.0,51.0546,51.2975,51.0448,51.2975,41698.0
2022-04-28 14:50:00,52.77,52.82,52.71,52.74,52717.0,51.2781,51.3266,51.2197,51.2489,52717.0
2022-04-28 14:55:00,52.73,52.83,52.67,52.8,63351.0,51.2392,51.3364,51.1809,51.3072,63351.0
2022-04-28 15:00:00,52.8,52.9,52.75,52.85,45197.0,51.3072,51.4044,51.2586,51.3558,45197.0
2022-04-28 15:05:00,52.86,52.93,52.86,52.88,22520.0,51.3655,51.4335,51.3655,51.3849,22520.0
2022-04-28 15:10:00,52.89,52.94,52.83,52.92,51703.0,51.3947,51.4432,51.3364,51.4238,51703.0
2022-04-28 15:15:00,52.92,53.02,52.88,53.01,50617.0,51.4238,51.521,51.3849,51.5113,50617.0
2022-04-28 15:20:00,53.02,53.1,52.98,53.08,35178.0,51.521,51.5987,51.4821,51.5793,35178.0
2022-04-28 15:25:00,53.08,53.1,52.95,52.97,41815.0,51.5793,51.5987,51.453,51.4724,41815.0
2022-04-28 15:30:00,52.97,52.98,52.72,52.74,31332.0,51.4724,51.4821,51.2295,51.2489,31332.0
2022-04-28 15:35:00,52.74,52.82,52.66,52.78,46772.0,51.2489,51.3266,51.1712,51.2878,46772.0
2022-04-28 15:40:00,52.79,52.83,52.69,52.73,42859.0,51.2975,51.3364,51.2003,51.2392,42859.0
2022-04-28 15:45:00,52.73,52.8,52.55,52.61,45666.0,51.2392,51.3072,51.0643,51.1226,45666.0
2022-04-28 15:50:00,52.6,52.61,52.45,52.55,68936.0,51.1129,51.1226,50.9671,51.0643,68936.0
2022-04-28 15:55:00,52.55,52.62,52.49,52.61,156758.0,51.0643,51.1323,51.006,51.1226,156758.0
2022-04-29 09:30:00,52.43,53.15,52.36,53.11,62475.0,50.9477,51.6473,50.8796,51.6084,62475.0
2022-04-29 09:35:00,53.15,53.43,53.01,53.02,54460.0,51.6473,51.9194,51.5113,51.521,54460.0
2022-04-29 09:40:00,53.06,53.09,52.91,52.91,23300.0,51.5599,51.589,51.4141,51.4141,23300.0
2022-04-29 09:45:00,52.94,53.45,52.87,53.37,42877.0,51.4432,51.9388,51.3752,51.8611,42877.0
2022-04-29 09:50:00,53.35,53.48,53.25,53.36,19681.0,51.8417,51.968,51.7445,51.8514,19681.0
2022-04-29 09:55:00,53.39,53.95,53.39,53.86,25360.0,51.8805,52.4247,51.8805,52.3372,25360.0
2022-04-29 10:00:00,53.8,53.93,53.68,53.8,27829.0,52.2789,52.4053,52.1623,52.2789,27829.0
2022-04-29 10:05:00,53.8,53.88,53.51,53.72,32229.0,52.2789,52.3567,51.9971,52.2012,32229.0
2022-04-29 10:10:00,53.73,53.77,53.31,53.32,24914.0,52.2109,52.2498,51.8028,51.8125,24914.0
2022-04-29 10:15:00,53.3,53.41,52.96,53.06,17679.0,51.7931,51.9,51.4627,51.5599,17679.0
2022-04-29 10:20:00,53.07,53.22,53.02,53.15,78772.0,51.5696,51.7153,51.521,51.6473,78772.0
2022-04-29 10:25:00,53.14,53.14,52.67,52.73,16581.0,51.6376,51.6376,51.1809,51.2392,16581.0
2022-04-29 10:30:00,52.7,52.92,52.69,52.83,11709.0,51.21,51.4238,51.2003,51.3364,11709.0
2022-04-29 10:35:00,52.82,52.89,52.71,52.8,11613.0,51.3266,51.3947,51.2197,51.3072,11613.0
2022-04-29 10:40:00,52.78,52.95,52.78,52.92,28696.0,51.2878,51.453,51.2878,51.4238,28696.0
2022-04-29 10:45:00,52.89,52.9,52.8,52.84,20111.0,51.3947,51.4044,51.3072,51.3461,20111.0
2022-04-29 10:50:00,52.86,52.9,52.73,52.87,19575.0,51.3655,51.4044,51.2392,51.3752,19575.0
2022-04-29 10:55:00,52.87,52.95,52.8,52.93,31601.0,51.3752,51.453,51.3072,51.4335,31601.0
2022-04-29 11:00:00,52.93,52.97,52.85,52.97,13145.0,51.4335,51.4724,51.3558,51.4724,13145.0
2022-04-29 11:05:00,53.08,53.08,52.85,52.89,11642.0,51.5793,51.5793,51.3558,51.3947,11642.0
2022-04-29 11:10:00,52.9,52.97,52.74,52.95,13090.0,51.4044,51.4724,51.2489,51.453,13090.0
2022-04-29 11:15:00,52.93,53.04,52.92,53.04,18803.0,51.4335,51.5404,51.4238,51.5404,18803.0
2022-04-29 11:20:00,53.04,53.27,52.97,53.23,19000.0,51.5404,51.7639,51.4724,51.725,19000.0
2022-04-29 11:25:00,53.23,53.24,53.05,53.07,47768.0,51.725,51.7348,51.5501,51.5696,47768.0
2022-04-29 11:30:00,53.07,53.3,53.05,53.17,12623.0,51.5696,51.7931,51.5501,51.6667,12623.0
2022-04-29 11:35:00,53.18,53.24,53.12,53.21,15073.0,51.6765,51.7348,51.6182,51.7056,15073.0
2022-04-29 11:40:00,53.2,53.36,53.16,53.34,11616.0,51.6959,51.8514,51.657,51.8319,11616.0
2022-04-29 11:45:00,53.33,53.37,53.03,53.03,38861.0,51.8222,51.8611,51.5307,51.5307,38861.0
2022-04-29 11:50:00,53.04,53.14,52.99,53.01,34755.0,51.5404,51.6376,51.4918,51.5113,34755.0
2022-04-29 11:55:00,53.01,53.03,52.87,52.88,32775.0,51.5113,51.5307,51.3752,51.3849,32775.0
2022-04-29 12:00:00,52.86,52.87,52.55,52.59,17598.0,51.3655,51.3752,51.0643,51.1031,17598.0
2022-04-29 12:05:00,52.59,52.68,52.58,52.61,15519.0,51.1031,51.1906,51.0934,51.1226,15519.0
2022-04-29 12:10:00,52.64,52.71,52.62,52.64,8652.0,51.1517,51.2197,51.1323,51.1517,8652.0
2022-04-29 12:15:00,52.64,52.64,52.48,52.52,12312.0,51.1517,51.1517,50.9963,51.0351,12312.0
2022-04-29 12:20:00,52.52,52.59,52.47,52.58,17061.0,51.0351,51.1031,50.9865,51.0934,17061.0
2022-04-29 12:25:00,52.57,52.59,52.46,52.49,14729.0,51.0837,51.1031,50.9768,51.006,14729.0
2022-04-29 12:30:00,52.49,52.52,52.44,52.5,7681.0,51.006,51.0351,50.9574,51.0157,7681.0
2022-04-29 12:35:00,52.53,52.56,52.46,52.5,9456.0,51.0448,51.074,50.9768,51.0157,9456.0
2022-04-29 12:40:00,52.5,52.5,52.36,52.37,7441.0,51.0157,51.0157,50.8796,50.8894,7441.0
2022-04-29 12:45:00,52.38,52.44,52.35,52.4,11342.0,50.8991,50.9574,50.8699,50.9185,11342.0
2022-04-29 12:50:00,52.38,52.38,52.22,52.23,12196.0,50.8991,50.8991,50.7436,50.7533,12196.0
2022-04-29 12:55:00,52.23,52.31,52.2,52.26,39994.0,50.7533,50.8311,50.7242,50.7825,39994.0
2022-04-29 13:00:00,52.26,52.55,52.26,52.54,14632.0,50.7825,51.0643,50.7825,51.0546,14632.0
2022-04-29 13:05:00,52.51,52.52,52.37,52.43,12699.0,51.0254,51.0351,50.8894,50.9477,12699.0
2022-04-29 13:10:00,52.43,52.47,52.39,52.4,17344.0,50.9477,50.9865,50.9088,50.9185,17344.0
2022-04-29 13:15:00,52.41,52.46,52.26,52.26,117297.0,50.9282,50.9768,50.7825,50.7825,117297.0
2022-04-29 13:20:00,52.26,52.38,52.23,52.37,10053.0,50.7825,50.8991,50.7533,50.8894,10053.0
2022-04-29 13:25:00,52.36,52.39,52.2,52.23,21795.0,50.8796,50.9088,50.7242,50.7533,21795.0
2022-04-29 13:30:00,52.27,52.39,52.27,52.38,15101.0,50.7922,50.9088,50.7922,50.8991,15101.0
2022-04-29 13:35:00,52.37,52.38,52.25,52.25,20596.0,50.8894,50.8991,50.7728,50.7728,20596.0
2022-04-29 13:40:00,52.24,52.27,52.11,52.12,14403.0,50.763,50.7922,50.6367,50.6464,14403.0
2022-04-29 13:45:00,52.13,52.13,51.95,52.0,12626.0,50.6561,50.6561,50.4812,50.5298,12626.0
2022-04-29 13:50:00,52.0,52.09,51.97,52.01,10469.0,50.5298,50.6173,50.5007,50.5395,10469.0
2022-04-29 13:55:00,52.0,52.01,51.91,51.96,23632.0,50.5298,50.5395,50.4424,50.491,23632.0
2022-04-29 14:00:00,51.96,51.99,51.83,51.84,13022.0,50.491,50.5201,50.3646,50.3743,13022.0
2022-04-29 14:05:00,51.83,51.87,51.75,51.83,18166.0,50.3646,50.4035,50.2869,50.3646,18166.0
2022-04-29 14:10:00,51.81,51.86,51.77,51.84,17133.0,50.3452,50.3938,50.3063,50.3743,17133.0
2022-04-29 14:15:00,51.85,52.03,51.85,51.93,23865.0,50.3841,50.559,50.3841,50.4618,23865.0
2022-04-29 14:20:00,51.93,51.93,51.8,51.84,48044.0,50.4618,50.4618,50.3355,50.3743,48044.0
2022-04-29 14:25:00,51.85,51.91,51.84,51.88,13891.0,50.3841,50.4424,50.3743,50.4132,13891.0
2022-04-29 14:30:00,51.88,51.88,51.76,51.8,13260.0,50.4132,50.4132,50.2966,50.3355,13260.0
2022-04-29 14:35:00,51.8,51.85,51.73,51.73,13924.0,50.3355,50.3841,50.2675,50.2675,13924.0
2022-04-29 14:40:00,51.72,51.75,51.66,51.71,15760.0,50.2577,50.2869,50.1994,50.248,15760.0
2022-04-29 14:45:00,51.71,51.71,51.56,51.56,57629.0,50.248,50.248,50.1023,50.1023,57629.0
2022-04-29 14:50:00,51.55,51.58,51.44,51.47,17137.0,50.0925,50.1217,49.9857,50.0148,17137.0
2022-04-29 14:55:00,51.46,51.65,51.41,51.61,27992.0,50.0051,50.1897,49.9565,50.1508,27992.0
2022-04-29 15:00:00,51.61,51.61,51.49,51.5,15413.0,50.1508,50.1508,50.0342,50.044,15413.0
2022-04-29 15:05:00,51.51,51.51,51.36,51.46,42766.0,50.0537,50.0537,49.9079,50.0051,42766.0
2022-04-29 15:10:00,51.47,51.5,51.37,51.43,43572.0,50.0148,50.044,49.9176,49.9759,43572.0
2022-04-29 15:15:00,51.43,51.55,51.28,51.53,178887.0,49.9759,50.0925,49.8302,50.0731,178887.0
2022-04-29 15:20:00,51.54,51.56,51.41,51.46,67815.0,50.0828,50.1023,49.9565,50.0051,67815.0
2022-04-29 15:25:00,51.46,51.52,51.33,51.33,34315.0,50.0051,50.0634,49.8788,49.8788,34315.0
2022-04-29 15:30:00,51.33,51.56,51.29,51.52,121269.0,49.8788,50.1023,49.8399,50.0634,121269.0
2022-04-29 15:35:00,51.52,51.58,51.39,51.51,104002.0,50.0634,50.1217,49.9371,50.0537,104002.0
2022-04-29 15:40:00,51.51,51.58,51.32,51.4,54296.0,50.0537,50.1217,49.869,49.9468,54296.0
2022-04-29 15:45:00,51.38,51.43,51.24,51.28,90306.0,49.9274,49.9759,49.7913,49.8302,90306.0
2022-04-29 15:50:00,51.27,51.27,50.96,51.02,102627.0,49.8205,49.8205,49.5192,49.5775,102627.0
2022-04-29 15:55:00,51.0,51.04,50.82,51.0,308146.0,49.5581,49.597,49.3832,49.5581,308146.0
2022-05-02 09:30:00,50.69,51.38,50.69,51.11,38768.0,49.2569,49.9274,49.2569,49.665,38768.0
2022-05-02 09:35:00,51.03,51.19,50.55,51.16,22832.0,49.5872,49.7427,49.1208,49.7136,22832.0
2022-05-02 09:40:00,51.2,51.83,51.13,51.59,32261.0,49.7524,50.3646,49.6844,50.1314,32261.0
2022-05-02 09:45:00,51.63,51.91,51.43,51.76,79398.0,50.1703,50.4424,49.9759,50.2966,79398.0
2022-05-02 09:50:00,51.78,51.91,51.64,51.82,30747.0,50.316,50.4424,50.18,50.3549,30747.0
2022-05-02 09:55:00,51.81,51.85,51.6,51.66,32233.0,50.3452,50.3841,50.1411,50.1994,32233.0
2022-05-02 10:00:00,51.66,51.66,51.26,51.4,62576.0,50.1994,50.1994,49.8107,49.9468,62576.0
2022-05-02 10:05:00,51.41,51.41,50.75,51.11,26845.0,49.9565,49.9565,49.3152,49.665,26845.0
2022-05-02 10:10:00,51.1,51.3,50.93,50.95,37759.0,49.6553,49.8496,49.4901,49.5095,37759.0
2022-05-02 10:15:00,50.94,51.27,50.89,51.23,54177.0,49.4998,49.8205,49.4512,49.7816,54177.0
2022-05-02 10:20:00,51.19,51.44,51.13,51.35,29314.0,49.7427,49.9857,49.6844,49.8982,29314.0
2022-05-02 10:25:00,51.37,51.82,51.35,51.68,61319.0,49.9176,50.3549,49.8982,50.2189,61319.0
2022-05-02 10:30:00,51.66,51.81,51.64,51.66,59921.0,50.1994,50.3452,50.18,50.1994,59921.0
2022-05-02 10:35:00,51.67,51.76,51.47,51.55,39707.0,50.2092,50.2966,50.0148,50.0925,39707.0
2022-05-02 10:40:00,51.55,51.68,51.41,51.52,33261.0,50.0925,50.2189,49.9565,50.0634,33261.0
2022-05-02 10:45:00,51.5,51.54,51.34,51.4,22658.0,50.044,50.0828,49.8885,49.9468,22658.0
2022-05-02 10:50:00,51.41,51.58,51.3,51.46,15013.0,49.9565,50.1217,49.8496,50.0051,15013.0
2022-05-02 10:55:00,51.46,51.56,51.24,51.31,16208.0,50.0051,50.1023,49.7913,49.8593,16208.0
2022-05-02 11:00:00,51.29,51.36,51.09,51.09,20409.0,49.8399,49.9079,49.6456,49.6456,20409.0
2022-05-02 11:05:00,51.09,51.38,51.08,51.34,14768.0,49.6456,49.9274,49.6358,49.8885,14768.0
2022-05-02 11:10:00,51.34,51.5,51.17,51.49,45991.0,49.8885,50.044,49.7233,50.0342,45991.0
2022-05-02 11:15:00,51.48,51.5,51.0,51.15,20055.0,50.0245,50.044,49.5581,49.7039,20055.0
2022-05-02 11:20:00,51.13,51.35,51.1,51.31,34034.0,49.6844,49.8982,49.6553,49.8593,34034.0
2022-05-02 11:25:00,51.29,51.38,51.16,51.2,19866.0,49.8399,49.9274,49.7136,49.7524,19866.0
2022-05-02 11:30:00,51.22,51.49,51.13,51.41,27373.0,49.7719,50.0342,49.6844,49.9565,27373.0
2022-05-02 11:35:00,51.44,51.56,51.28,51.29,20061.0,49.9857,50.1023,49.8302,49.8399,20061.0
2022-05-02 11:40:00,51.27,51.35,51.14,51.27,24117.0,49.8205,49.8982,49.6941,49.8205,24117.0
2022-05-02 11:45:00,51.23,51.46,51.22,51.28,26201.0,49.7816,50.0051,49.7719,49.8302,26201.0
2022-05-02 11:50:00,51.26,51.42,51.23,51.4,27028.0,49.8107,49.9662,49.7816,49.9468,27028.0
2022-05-02 11:55:00,51.41,51.55,51.36,51.54,14458.0,49.9565,50.0925,49.9079,50.0828,14458.0
2022-05-02 12:00:00,51.56,51.63,51.19,51.28,24461.0,50.1023,50.1703,49.7427,49.8302,24461.0
2022-05-02 12:05:00,51.29,51.34,51.23,51.3,14962.0,49.8399,49.8885,49.7816,49.8496,14962.0
2022-05-02 12:10:00,51.34,51.46,51.31,51.42,10393.0,49.8885,50.0051,49.8593,49.9662,10393.0
2022-05-02 12:15:00,51.42,51.55,51.34,51.54,18488.0,49.9662,50.0925,49.8885,50.0828,18488.0
2022-05-02 12:20:00,51.54,51.71,51.5,51.51,21421.0,50.0828,50.248,50.044,50.0537,21421.0
2022-05-02 12:25:00,51.52,51.52,51.36,51.43,14726.0,50.0634,50.0634,49.9079,49.9759,14726.0
2022-05-02 12:30:00,51.44,51.52,51.31,51.49,10486.0,49.9857,50.0634,49.8593,50.0342,10486.0
2022-05-02 12:35:00,51.54,51.59,51.33,51.33,17589.0,50.0828,50.1314,49.8788,49.8788,17589.0
2022-05-02 12:40:00,51.35,51.42,51.3,51.35,9848.0,49.8982,49.9662,49.8496,49.8982,9848.0
2022-05-02 12:45:00,51.33,51.36,51.22,51.26,14574.0,49.8788,49.9079,49.7719,49.8107,14574.0
2022-05-02 12:50:00,51.26,51.28,51.15,51.16,11749.0,49.8107,49.8302,49.7039,49.7136,11749.0
2022-05-02 12:55:00,51.17,51.25,51.05,51.13,34552.0,49.7233,49.801,49.6067,49.6844,34552.0
2022-05-02 13:00:00,51.15,51.15,51.0,51.08,120447.0,49.7039,49.7039,49.5581,49.6358,120447.0
2022-05-02 13:05:00,51.1,51.37,51.08,51.32,27693.0,49.6553,49.9176,49.6358,49.869,27693.0
2022-05-02 13:10:00,51.32,51.47,51.17,51.25,16178.0,49.869,50.0148,49.7233,49.801,16178.0
2022-05-02 13:15:00,51.25,51.27,51.08,51.18,49050.0,49.801,49.8205,49.6358,49.733,49050.0
2022-05-02 13:20:00,51.17,51.18,51.06,51.06,17205.0,49.7233,49.733,49.6164,49.6164,17205.0
2022-05-02 13:25:00,51.06,51.19,51.04,51.11,18412.0,49.6164,49.7427,49.597,49.665,18412.0
2022-05-02 13:30:00,51.13,51.2,51.08,51.09,16639.0,49.6844,49.7524,49.6358,49.6456,16639.0
2022-05-02 13:35:00,51.1,51.24,51.1,51.18,46827.0,49.6553,49.7913,49.6553,49.733,46827.0
2022-05-02 13:40:00,51.19,51.24,51.01,51.01,14692.0,49.7427,49.7913,49.5678,49.5678,14692.0
2022-05-02 13:45:00,51.02,51.09,50.94,51.04,24115.0,49.5775,49.6456,49.4998,49.597,24115.0
2022-05-02 13:50:00,51.01,51.13,51.01,51.06,21426.0,49.5678,49.6844,49.5678,49.6164,21426.0
2022-05-02 13:55:00,51.08,51.13,51.05,51.12,21504.0,49.6358,49.6844,49.6067,49.6747,21504.0
2022-05-02 14:00:00,51.11,51.33,51.04,51.33,22820.0,49.665,49.8788,49.597,49.8788,22820.0
2022-05-02 14:05:00,51.31,51.31,50.99,51.02,37216.0,49.8593,49.8593,49.5484,49.5775,37216.0
2022-05-02 14:10:00,51.04,51.04,50.85,50.86,59106.0,49.597,49.597,49.4123,49.4221,59106.0
2022-05-02 14:15:00,50.86,50.89,50.7,50.7,46508.0,49.4221,49.4512,49.2666,49.2666,46508.0
2022-05-02 14:20:00,50.74,50.93,50.7,50.91,32923.0,49.3054,49.4901,49.2666,49.4706,32923.0
2022-05-02 14:25:00,50.91,51.03,50.86,51.01,76654.0,49.4706,49.5872,49.4221,49.5678,76654.0
2022-05-02 14:30:00,51.01,51.26,50.92,51.13,91494.0,49.5678,49.8107,49.4804,49.6844,91494.0
2022-05-02 14:35:00,51.14,51.21,51.05,51.07,38716.0,49.6941,49.7622,49.6067,49.6261,38716.0
2022-05-02 14:40:00,51.1,51.25,50.94,51.0,65774.0,49.6553,49.801,49.4998,49.5581,65774.0
2022-05-02 14:45:00,51.0,51.29,51.0,51.25,40547.0,49.5581,49.8399,49.5581,49.801,40547.0
2022-05-02 14:50:00,51.24,51.78,51.18,51.68,149531.0,49.7913,50.316,49.733,50.2189,149531.0
2022-05-02 14:55:00,51.68,51.69,51.44,51.47,73686.0,50.2189,50.2286,49.9857,50.0148,73686.0
2022-05-02 15:00:00,51.47,51.63,51.44,51.63,59688.0,50.0148,50.1703,49.9857,50.1703,59688.0
2022-05-02 15:05:00,51.66,52.0,51.66,51.93,169285.0,50.1994,50.5298,50.1994,50.4618,169285.0
2022-05-02 15:10:00,51.93,52.17,51.92,52.1,119804.0,50.4618,50.695,50.4521,50.627,119804.0
2022-05-02 15:15:00,52.1,52.21,51.96,52.16,88704.0,50.627,50.7339,50.491,50.6853,88704.0
2022-05-02 15:20:00,52.18,52.41,52.18,52.39,47307.0,50.7047,50.9282,50.7047,50.9088,47307.0
2022-05-02 15:25:00,52.39,52.67,52.29,52.66,171059.0,50.9088,51.1809,50.8116,51.1712,171059.0
2022-05-02 15:30:00,52.64,52.73,52.56,52.69,116540.0,51.1517,51.2392,51.074,51.2003,116540.0
2022-05-02 15:35:00,52.69,52.72,52.55,52.69,93478.0,51.2003,51.2295,51.0643,51.2003,93478.0
2022-05-02 15:40:00,52.71,52.73,52.39,52.39,268057.0,51.2197,51.2392,50.9088,50.9088,268057.0
2022-05-02 15:45:00,52.38,52.56,52.32,52.54,100734.0,50.8991,51.074,50.8408,51.0546,100734.0
2022-05-02 15:50:00,52.57,52.92,52.57,52.88,168543.0,51.0837,51.4238,51.0837,51.3849,168543.0
2022-05-02 15:55:00,52.89,52.98,52.77,52.92,351294.0,51.3947,51.4821,51.2781,51.4238,351294.0
2022-05-03 09:30:00,52.19,53.47,51.27,53.36,251817.0,50.7145,51.9583,49.8205,51.8514,251817.0
2022-05-03 09:35:00,53.35,54.28,52.86,53.57,57117.0,51.8417,52.7454,51.3655,52.0554,57117.0
2022-05-03 09:40:00,53.57,53.99,53.39,53.62,102439.0,52.0554,52.4636,51.8805,52.104,102439.0
2022-05-03 09:45:00,53.62,53.64,52.1,52.56,76991.0,52.104,52.1235,50.627,51.074,76991.0
2022-05-03 09:50:00,52.59,53.04,52.37,52.98,66195.0,51.1031,51.5404,50.8894,51.4821,66195.0
2022-05-03 09:55:00,53.04,53.53,52.88,53.4,51222.0,51.5404,52.0166,51.3849,51.8902,51222.0
2022-05-03 10:00:00,53.52,54.21,53.39,53.87,61806.0,52.0068,52.6773,51.8805,52.347,61806.0
2022-05-03 10:05:00,53.87,54.06,53.39,53.47,48499.0,52.347,52.5316,51.8805,51.9583,48499.0
2022-05-03 10:10:00,53.45,54.07,53.4,53.98,43878.0,51.9388,52.5413,51.8902,52.4538,43878.0
2022-05-03 10:15:00,53.99,54.04,53.32,53.46,50009.0,52.4636,52.5121,51.8125,51.9485,50009.0
2022-05-03 10:20:00,53.46,53.8,53.42,53.64,36451.0,51.9485,52.2789,51.9097,52.1235,36451.0
2022-05-03 10:25:00,53.68,54.48,53.68,54.34,89361.0,52.1623,52.9397,52.1623,52.8037,89361.0
2022-05-03 10:30:00,54.38,54.5,54.15,54.44,54451.0,52.8425,52.9591,52.619,52.9008,54451.0
2022-05-03 10:35:00,54.48,54.72,54.33,54.34,96580.0,52.9397,53.1729,52.7939,52.8037,96580.0
2022-05-03 10:40:00,54.36,54.38,54.08,54.24,54598.0,52.8231,52.8425,52.551,52.7065,54598.0
2022-05-03 10:45:00,54.26,54.26,53.67,54.01,67665.0,52.7259,52.7259,52.1526,52.483,67665.0
2022-05-03 10:50:00,54.0,55.0,53.98,54.69,129806.0,52.4733,53.445,52.4538,53.1438,129806.0
2022-05-03 10:55:00,54.75,55.05,54.47,54.74,42357.0,53.2021,53.4936,52.93,53.1924,42357.0
2022-05-03 11:00:00,54.82,54.92,54.18,54.26,54560.0,53.2701,53.3673,52.6482,52.7259,54560.0
2022-05-03 11:05:00,54.34,54.81,54.25,54.73,38106.0,52.8037,53.2604,52.7162,53.1826,38106.0
2022-05-03 11:10:00,54.73,55.04,54.49,55.03,80299.0,53.1826,53.4839,52.9494,53.4742,80299.0
2022-05-03 11:15:00,55.03,55.17,54.72,55.17,87347.0,53.4742,53.6102,53.1729,53.6102,87347.0
2022-05-03 11:20:00,55.16,55.29,55.0,55.13,48845.0,53.6005,53.7268,53.445,53.5713,48845.0
2022-05-03 11:25:00,55.12,55.19,54.73,55.1,94457.0,53.5616,53.6296,53.1826,53.5422,94457.0
2022-05-03 11:30:00,55.07,55.23,54.93,55.0,37991.0,53.513,53.6685,53.377,53.445,37991.0
2022-05-03 11:35:00,54.95,55.07,54.86,54.99,49947.0,53.3964,53.513,53.309,53.4353,49947.0
2022-05-03 11:40:00,54.99,55.25,54.94,55.23,51343.0,53.4353,53.6879,53.3867,53.6685,51343.0
2022-05-03 11:45:00,55.2,55.44,54.96,55.41,46015.0,53.6394,53.8726,53.4061,53.8434,46015.0
2022-05-03 11:50:00,55.42,55.78,55.33,55.6,60427.0,53.8531,54.203,53.7657,54.028,60427.0
2022-05-03 11:55:00,55.53,55.67,55.38,55.6,36362.0,53.96,54.0961,53.8143,54.028,36362.0
2022-05-03 12:00:00,55.58,56.25,55.53,56.2,146496.0,54.0086,54.6597,53.96,54.6111,146496.0
2022-05-03 12:05:00,56.18,56.19,55.46,55.52,118175.0,54.5916,54.6014,53.892,53.9503,118175.0
2022-05-03 12:10:00,55.49,55.66,55.25,55.66,50549.0,53.9212,54.0863,53.6879,54.0863,50549.0
2022-05-03 12:15:00,55.66,55.76,55.51,55.72,24767.0,54.0863,54.1835,53.9406,54.1446,24767.0
2022-05-03 12:20:00,55.73,55.81,55.36,55.44,29873.0,54.1544,54.2321,53.7948,53.8726,29873.0
2022-05-03 12:25:00,55.44,55.65,55.14,55.28,36396.0,53.8726,54.0766,53.581,53.7171,36396.0
2022-05-03 12:30:00,55.28,55.28,54.8,55.11,355332.0,53.7171,53.7171,53.2507,53.5519,355332.0
2022-05-03 12:35:00,55.07,55.17,54.64,54.66,18150.0,53.513,53.6102,53.0952,53.1146,18150.0
2022-05-03 12:40:00,54.6,54.78,54.54,54.6,28871.0,53.0563,53.2312,52.998,53.0563,28871.0
2022-05-03 12:45:00,54.56,54.64,54.42,54.42,14065.0,53.0174,53.0952,52.8814,52.8814,14065.0
2022-05-03 12:50:00,54.41,54.41,54.2,54.3,30266.0,52.8717,52.8717,52.6676,52.7648,30266.0
2022-05-03 12:55:00,54.28,54.38,54.21,54.33,26497.0,52.7454,52.8425,52.6773,52.7939,26497.0
2022-05-03 13:00:00,54.34,54.58,54.31,54.55,22607.0,52.8037,53.0369,52.7745,53.0077,22607.0
2022-05-03 13:05:00,54.56,54.89,54.56,54.88,12475.0,53.0174,53.3381,53.0174,53.3284,12475.0
2022-05-03 13:10:00,54.83,55.08,54.8,54.99,23813.0,53.2798,53.5227,53.2507,53.4353,23813.0
2022-05-03 13:15:00,55.04,55.17,54.89,54.89,19872.0,53.4839,53.6102,53.3381,53.3381,19872.0
2022-05-03 13:20:00,54.99,55.02,54.7,54.75,26672.0,53.4353,53.4644,53.1535,53.2021,26672.0
2022-05-03 13:25:00,54.74,54.83,54.61,54.67,11229.0,53.1924,53.2798,53.066,53.1243,11229.0
2022-05-03 13:30:00,54.7,54.76,54.61,54.62,9161.0,53.1535,53.2118,53.066,53.0757,9161.0
2022-05-03 13:35:00,54.63,54.8,54.61,54.68,18475.0,53.0855,53.2507,53.066,53.1341,18475.0
2022-05-03 13:40:00,54.6,54.72,54.46,54.7,17513.0,53.0563,53.1729,52.9203,53.1535,17513.0
2022-05-03 13:45:00,54.73,54.73,54.48,54.71,17174.0,53.1826,53.1826,52.9397,53.1632,17174.0
2022-05-03 13:50:00,54.67,54.76,54.58,54.69,21261.0,53.1243,53.2118,53.0369,53.1438,21261.0
2022-05-03 13:55:00,54.71,54.72,54.42,54.46,16570.0,53.1632,53.1729,52.8814,52.9203,16570.0
2022-05-03 14:00:00,54.45,54.63,54.42,54.43,27302.0,52.9106,53.0855,52.8814,52.8911,27302.0
2022-05-03 14:05:00,54.38,54.43,54.22,54.43,38849.0,52.8425,52.8911,52.6871,52.8911,38849.0
2022-05-03 14:10:00,54.43,54.54,54.36,54.41,34245.0,52.8911,52.998,52.8231,52.8717,34245.0
2022-05-03 14:15:00,54.39,54.42,54.12,54.16,72166.0,52.8523,52.8814,52.5899,52.6288,72166.0
2022-05-03 14:20:00,54.16,54.36,53.98,54.03,357791.0,52.6288,52.8231,52.4538,52.5024,357791.0
2022-05-03 14:25:00,54.01,54.12,53.91,54.01,44848.0,52.483,52.5899,52.3858,52.483,44848.0
2022-05-03 14:30:00,54.04,54.14,54.01,54.07,29527.0,52.5121,52.6093,52.483,52.5413,29527.0
2022-05-03 14:35:00,54.05,54.19,53.95,53.98,34658.0,52.5219,52.6579,52.4247,52.4538,34658.0
2022-05-03 14:40:00,53.95,54.14,53.76,54.14,99939.0,52.4247,52.6093,52.2401,52.6093,99939.0
2022-05-03 14:45:00,54.15,54.17,53.95,54.03,52327.0,52.619,52.6385,52.4247,52.5024,52327.0
2022-05-03 14:50:00,53.96,54.25,53.96,54.18,28149.0,52.4344,52.7162,52.4344,52.6482,28149.0
2022-05-03 14:55:00,54.15,54.31,54.12,54.25,33775.0,52.619,52.7745,52.5899,52.7162,33775.0
2022-05-03 15:00:00,54.26,54.3,54.17,54.21,24921.0,52.7259,52.7648,52.6385,52.6773,24921.0
2022-05-03 15:05:00,54.2,54.4,54.18,54.27,43655.0,52.6676,52.862,52.6482,52.7356,43655.0
2022-05-03 15:10:00,54.26,54.52,54.25,54.38,62957.0,52.7259,52.9786,52.7162,52.8425,62957.0
2022-05-03 15:15:00,54.4,54.41,54.16,54.23,68970.0,52.862,52.8717,52.6288,52.6968,68970.0
2022-05-03 15:20:00,54.2,54.25,54.01,54.15,68668.0,52.6676,52.7162,52.483,52.619,68668.0
2022-05-03 15:25:00,54.13,54.18,54.07,54.17,66924.0,52.5996,52.6482,52.5413,52.6385,66924.0
2022-05-03 15:30:00,54.16,54.26,54.13,54.19,40848.0,52.6288,52.7259,52.5996,52.6579,40848.0
2022-05-03 15:35:00,54.19,54.22,54.07,54.12,102874.0,52.6579,52.6871,52.5413,52.5899,102874.0
2022-05-03 15:40:00,54.12,54.13,54.02,54.09,182406.0,52.5899,52.5996,52.4927,52.5607,182406.0
2022-05-03 15:45:00,54.08,54.22,54.04,54.12,111048.0,52.551,52.6871,52.5121,52.5899,111048.0
2022-05-03 15:50:00,54.13,54.31,54.09,54.27,145317.0,52.5996,52.7745,52.5607,52.7356,145317.0
2022-05-03 15:55:00,54.26,54.31,54.19,54.29,481010.0,52.7259,52.7745,52.6579,52.7551,481010.0
2022-05-04 09:30:00,54.39,55.79,54.39,55.23,161744.0,52.8523,54.2127,52.8523,53.6685,161744.0
2022-05-04 09:35:00,55.23,55.54,55.19,55.29,71978.0,53.6685,53.9697,53.6296,53.7268,71978.0
2022-05-04 09:40:00,55.31,55.81,55.3,55.56,72191.0,53.7462,54.2321,53.7365,53.9892,72191.0
2022-05-04 09:45:00,55.59,55.79,55.28,55.77,53402.0,54.0183,54.2127,53.7171,54.1932,53402.0
2022-05-04 09:50:00,55.79,55.92,55.57,55.73,61006.0,54.2127,54.339,53.9989,54.1544,61006.0
2022-05-04 09:55:00,55.71,55.87,55.41,55.5,42796.0,54.1349,54.2904,53.8434,53.9309,42796.0
2022-05-04 10:00:00,55.47,55.53,55.15,55.16,60690.0,53.9017,53.96,53.5908,53.6005,60690.0
2022-05-04 10:05:00,55.17,55.22,54.74,54.98,48664.0,53.6102,53.6588,53.1924,53.4256,48664.0
2022-05-04 10:10:00,54.96,55.08,54.59,54.59,26833.0,53.4061,53.5227,53.0466,53.0466,26833.0
2022-05-04 10:15:00,54.61,54.61,54.28,54.29,39264.0,53.066,53.066,52.7454,52.7551,39264.0
2022-05-04 10:20:00,54.25,54.53,54.24,54.46,35592.0,52.7162,52.9883,52.7065,52.9203,35592.0
2022-05-04 10:25:00,54.44,54.59,54.39,54.4,30445.0,52.9008,53.0466,52.8523,52.862,30445.0
2022-05-04 10:30:00,54.37,54.52,54.31,54.42,48442.0,52.8328,52.9786,52.7745,52.8814,48442.0
2022-05-04 10:35:00,54.43,54.58,54.37,54.53,37580.0,52.8911,53.0369,52.8328,52.9883,37580.0
2022-05-04 10:40:00,54.52,54.64,54.42,54.42,31868.0,52.9786,53.0952,52.8814,52.8814,31868.0
2022-05-04 10:45:00,54.44,54.7,54.44,54.63,67909.0,52.9008,53.1535,52.9008,53.0855,67909.0
2022-05-04 10:50:00,54.57,54.84,54.45,54.8,52828.0,53.0272,53.2895,52.9106,53.2507,52828.0
2022-05-04 10:55:00,54.8,55.0,54.8,54.9,479728.0,53.2507,53.445,53.2507,53.3478,479728.0
2022-05-04 11:00:00,54.88,55.07,54.88,55.05,69176.0,53.3284,53.513,53.3284,53.4936,69176.0
2022-05-04 11:05:00,55.07,55.24,55.0,55.17,139043.0,53.513,53.6782,53.445,53.6102,139043.0
2022-05-04 11:10:00,55.17,55.2,55.03,55.16,100529.0,53.6102,53.6394,53.4742,53.6005,100529.0
2022-05-04 11:15:00,55.16,55.57,55.15,55.57,46934.0,53.6005,53.9989,53.5908,53.9989,46934.0
2022-05-04 11:20:00,55.56,56.0,55.56,55.95,167194.0,53.9892,54.4167,53.9892,54.3681,167194.0
2022-05-04 11:25:00,55.93,55.93,55.18,55.36,52109.0,54.3487,54.3487,53.6199,53.7948,52109.0
2022-05-04 11:30:00,55.36,55.36,55.08,55.22,25783.0,53.7948,53.7948,53.5227,53.6588,25783.0
2022-05-04 11:35:00,55.22,55.27,55.09,55.24,29195.0,53.6588,53.7074,53.5325,53.6782,29195.0
2022-05-04 11:40:00,55.26,55.27,54.99,55.06,27808.0,53.6977,53.7074,53.4353,53.5033,27808.0
2022-05-04 11:45:00,55.05,55.35,55.03,55.34,24342.0,53.4936,53.7851,53.4742,53.7754,24342.0
2022-05-04 11:50:00,55.32,55.33,55.1,55.18,65030.0,53.756,53.7657,53.5422,53.6199,65030.0
2022-05-04 11:55:00,55.16,55.26,55.03,55.13,24783.0,53.6005,53.6977,53.4742,53.5713,24783.0
2022-05-04 12:00:00,55.1,55.2,55.08,55.16,22441.0,53.5422,53.6394,53.5227,53.6005,22441.0
2022-05-04 12:05:00,55.17,55.26,55.1,55.21,16594.0,53.6102,53.6977,53.5422,53.6491,16594.0
2022-05-04 12:10:00,55.19,55.39,55.13,55.34,21851.0,53.6296,53.824,53.5713,53.7754,21851.0
2022-05-04 12:15:00,55.32,55.51,55.09,55.49,35250.0,53.756,53.9406,53.5325,53.9212,35250.0
2022-05-04 12:20:00,55.5,55.99,55.5,55.98,41212.0,53.9309,54.407,53.9309,54.3973,41212.0
2022-05-04 12:25:00,55.98,56.04,55.72,55.77,35064.0,54.3973,54.4556,54.1446,54.1932,35064.0
2022-05-04 12:30:00,55.8,55.83,55.39,55.46,18304.0,54.2224,54.2515,53.824,53.892,18304.0
2022-05-04 12:35:00,55.43,55.48,55.35,55.46,8652.0,53.8628,53.9114,53.7851,53.892,8652.0
2022-05-04 12:40:00,55.4,55.42,55.23,55.3,13740.0,53.8337,53.8531,53.6685,53.7365,13740.0
2022-05-04 12:45:00,55.29,55.29,55.06,55.11,15555.0,53.7268,53.7268,53.5033,53.5519,15555.0
2022-05-04 12:50:00,55.08,55.25,55.06,55.23,18290.0,53.5227,53.6879,53.5033,53.6685,18290.0
2022-05-04 12:55:00,55.26,55.49,55.2,55.46,32083.0,53.6977,53.9212,53.6394,53.892,32083.0
2022-05-04 13:00:00,55.5,55.65,55.48,55.5,22221.0,53.9309,54.0766,53.9114,53.9309,22221.0
2022-05-04 13:05:00,55.45,55.47,55.32,55.37,33174.0,53.8823,53.9017,53.756,53.8045,33174.0
2022-05-04 13:10:00,55.3,55.3,55.12,55.25,19576.0,53.7365,53.7365,53.5616,53.6879,19576.0
2022-05-04 13:15:00,55.26,55.41,55.25,55.29,21200.0,53.6977,53.8434,53.6879,53.7268,21200.0
2022-05-04 13:20:00,55.31,55.51,55.28,55.42,12973.0,53.7462,53.9406,53.7171,53.8531,12973.0
2022-05-04 13:25:00,55.41,55.48,55.38,55.42,15712.0,53.8434,53.9114,53.8143,53.8531,15712.0
2022-05-04 13:30:00,55.44,55.67,55.27,55.59,31063.0,53.8726,54.0961,53.7074,54.0183,31063.0
2022-05-04 13:35:00,55.62,55.72,55.5,55.62,32417.0,54.0475,54.1446,53.9309,54.0475,32417.0
2022-05-04 13:40:00,55.62,55.7,55.48,55.63,19853.0,54.0475,54.1252,53.9114,54.0572,19853.0
2022-05-04 13:45:00,55.64,55.76,55.6,55.71,32836.0,54.0669,54.1835,54.028,54.1349,32836.0
2022-05-04 13:50:00,55.71,55.92,55.71,55.91,42218.0,54.1349,54.339,54.1349,54.3293,42218.0
2022-05-04 13:55:00,55.95,56.22,55.88,56.09,74579.0,54.3681,54.6305,54.3001,54.5042,74579.0
2022-05-04 14:00:00,56.12,56.37,55.95,56.22,56637.0,54.5333,54.7763,54.3681,54.6305,56637.0
2022-05-04 14:05:00,56.27,56.38,55.55,55.81,38870.0,54.6791,54.786,53.9795,54.2321,38870.0
2022-05-04 14:10:00,55.81,55.92,55.62,55.72,23216.0,54.2321,54.339,54.0475,54.1446,23216.0
2022-05-04 14:15:00,55.71,55.72,55.5,55.56,29689.0,54.1349,54.1446,53.9309,53.9892,29689.0
2022-05-04 14:20:00,55.51,55.71,55.45,55.69,47703.0,53.9406,54.1349,53.8823,54.1155,47703.0
2022-05-04 14:25:00,55.69,56.08,55.61,55.95,17266.0,54.1155,54.4945,54.0378,54.3681,17266.0
2022-05-04 14:30:00,55.94,55.99,55.31,55.35,96324.0,54.3584,54.407,53.7462,53.7851,96324.0
2022-05-04 14:35:00,55.32,55.66,55.23,55.56,53325.0,53.756,54.0863,53.6685,53.9892,53325.0
2022-05-04 14:40:00,55.52,56.09,55.52,55.98,32227.0,53.9503,54.5042,53.9503,54.3973,32227.0
2022-05-04 14:45:00,56.04,56.85,56.03,56.62,21758.0,54.4556,55.2427,54.4459,55.0192,21758.0
2022-05-04 14:50:00,56.6,57.02,56.52,57.01,22131.0,54.9998,55.4079,54.922,55.3982,22131.0
2022-05-04 14:55:00,57.04,57.23,56.98,57.11,42019.0,55.4273,55.612,55.369,55.4953,42019.0
2022-05-04 15:00:00,57.14,57.37,57.02,57.25,45110.0,55.5245,55.748,55.4079,55.6314,45110.0
2022-05-04 15:05:00,57.26,57.4,57.17,57.32,50719.0,55.6411,55.7772,55.5537,55.6994,50719.0
2022-05-04 15:10:00,57.31,57.56,57.29,57.54,42728.0,55.6897,55.9326,55.6703,55.9132,42728.0
2022-05-04 15:15:00,57.52,57.76,57.28,57.29,44871.0,55.8938,56.127,55.6605,55.6703,44871.0
2022-05-04 15:20:00,57.33,57.54,57.27,57.31,47783.0,55.7091,55.9132,55.6508,55.6897,47783.0
2022-05-04 15:25:00,57.32,57.42,57.27,57.4,43383.0,55.6994,55.7966,55.6508,55.7772,43383.0
2022-05-04 15:30:00,57.4,57.67,57.38,57.67,66219.0,55.7772,56.0395,55.7577,56.0395,66219.0
2022-05-04 15:35:00,57.68,57.81,57.59,57.69,54244.0,56.0492,56.1756,55.9618,56.059,54244.0
2022-05-04 15:40:00,57.68,57.7,57.29,57.4,65106.0,56.0492,56.0687,55.6703,55.7772,65106.0
2022-05-04 15:45:00,57.38,57.59,57.37,57.57,53825.0,55.7577,55.9618,55.748,55.9423,53825.0
2022-05-04 15:50:00,57.57,57.69,57.49,57.49,58231.0,55.9423,56.059,55.8646,55.8646,58231.0
2022-05-04 15:55:00,57.49,57.51,57.3,57.3,264264.0,55.8646,55.884,55.68,55.68,264264.0
2022-05-05 09:30:00,56.02,56.92,55.84,56.52,125354.0,54.4362,55.3107,54.2613,54.922,125354.0
2022-05-05 09:35:00,56.6,56.7,56.21,56.34,41626.0,54.9998,55.0969,54.6208,54.7471,41626.0
2022-05-05 09:40:00,56.34,56.56,56.16,56.37,75695.0,54.7471,54.9609,54.5722,54.7763,75695.0
2022-05-05 09:45:00,56.37,56.43,55.96,56.24,60566.0,54.7763,54.8346,54.3779,54.6499,60566.0
2022-05-05 09:50:00,56.23,56.46,55.99,56.01,41195.0,54.6402,54.8637,54.407,54.4264,41195.0
2022-05-05 09:55:00,56.04,56.08,55.65,55.65,15171.0,54.4556,54.4945,54.0766,54.0766,15171.0
2022-05-05 10:00:00,55.62,55.62,54.93,54.93,48753.0,54.0475,54.0475,53.377,53.377,48753.0
2022-05-05 10:05:00,54.94,55.07,54.77,54.96,65589.0,53.3867,53.513,53.2215,53.4061,65589.0
2022-05-05 10:10:00,55.03,55.2,54.71,55.2,47218.0,53.4742,53.6394,53.1632,53.6394,47218.0
2022-05-05 10:15:00,55.16,55.62,55.1,55.5,96250.0,53.6005,54.0475,53.5422,53.9309,96250.0
2022-05-05 10:20:00,55.48,55.63,55.28,55.29,81561.0,53.9114,54.0572,53.7171,53.7268,81561.0
2022-05-05 10:25:00,55.23,55.58,55.21,55.25,116503.0,53.6685,54.0086,53.6491,53.6879,116503.0
2022-05-05 10:30:00,55.22,55.48,55.12,55.14,45821.0,53.6588,53.9114,53.5616,53.581,45821.0
2022-05-05 10:35:00,55.14,55.18,54.85,55.03,52408.0,53.581,53.6199,53.2992,53.4742,52408.0
2022-05-05 10:40:00,55.03,55.38,54.99,55.31,108396.0,53.4742,53.8143,53.4353,53.7462,108396.0
2022-05-05 10:45:00,55.32,55.61,54.97,55.08,155283.0,53.756,54.0378,53.4159,53.5227,155283.0
2022-05-05 10:50:00,55.07,55.15,54.94,55.14,31130.0,53.513,53.5908,53.3867,53.581,31130.0
2022-05-05 10:55:00,55.17,55.41,55.12,55.41,64181.0,53.6102,53.8434,53.5616,53.8434,64181.0
2022-05-05 11:00:00,55.41,55.67,55.13,55.34,229435.0,53.8434,54.0961,53.5713,53.7754,229435.0
2022-05-05 11:05:00,55.32,55.33,55.05,55.21,146942.0,53.756,53.7657,53.4936,53.6491,146942.0
2022-05-05 11:10:00,55.2,55.37,55.05,55.23,81657.0,53.6394,53.8045,53.4936,53.6685,81657.0
2022-05-05 11:15:00,55.23,55.43,55.01,55.36,29473.0,53.6685,53.8628,53.4547,53.7948,29473.0
2022-05-05 11:20:00,55.37,55.37,55.14,55.25,58496.0,53.8045,53.8045,53.581,53.6879,58496.0
2022-05-05 11:25:00,55.25,55.4,55.17,55.36,55475.0,53.6879,53.8337,53.6102,53.7948,55475.0
2022-05-05 11:30:00,55.37,55.59,55.17,55.41,102331.0,53.8045,54.0183,53.6102,53.8434,102331.0
2022-05-05 11:35:00,55.4,55.67,55.36,55.4,48783.0,53.8337,54.0961,53.7948,53.8337,48783.0
2022-05-05 11:40:00,55.39,55.5,55.18,55.18,52040.0,53.824,53.9309,53.6199,53.6199,52040.0
2022-05-05 11:45:00,55.15,55.36,55.09,55.3,76653.0,53.5908,53.7948,53.5325,53.7365,76653.0
2022-05-05 11:50:00,55.33,55.33,55.0,55.02,99482.0,53.7657,53.7657,53.445,53.4644,99482.0
2022-05-05 11:55:00,55.0,55.08,54.92,54.98,89405.0,53.445,53.5227,53.3673,53.4256,89405.0
2022-05-05 12:00:00,54.98,54.99,54.64,54.93,163397.0,53.4256,53.4353,53.0952,53.377,163397.0
2022-05-05 12:05:00,54.93,55.08,54.91,54.98,56632.0,53.377,53.5227,53.3575,53.4256,56632.0
2022-05-05 12:10:00,54.97,55.16,54.81,55.02,17756.0,53.4159,53.6005,53.2604,53.4644,17756.0
2022-05-05 12:15:00,55.02,55.1,54.78,55.06,19871.0,53.4644,53.5422,53.2312,53.5033,19871.0
2022-05-05 12:20:00,55.07,55.18,54.98,55.09,36055.0,53.513,53.6199,53.4256,53.5325,36055.0
2022-05-05 12:25:00,55.11,55.42,55.11,55.3,30529.0,53.5519,53.8531,53.5519,53.7365,30529.0
2022-05-05 12:30:00,55.27,55.48,55.23,55.35,18330.0,53.7074,53.9114,53.6685,53.7851,18330.0
2022-05-05 12:35:00,55.28,55.28,55.0,55.01,42420.0,53.7171,53.7171,53.445,53.4547,42420.0
2022-05-05 12:40:00,54.98,55.07,54.81,54.98,24988.0,53.4256,53.513,53.2604,53.4256,24988.0
2022-05-05 12:45:00,55.0,55.09,54.83,54.92,21573.0,53.445,53.5325,53.2798,53.3673,21573.0
2022-05-05 12:50:00,54.91,55.17,54.91,55.11,19195.0,53.3575,53.6102,53.3575,53.5519,19195.0
2022-05-05 12:55:00,55.14,55.24,55.04,55.05,22483.0,53.581,53.6782,53.4839,53.4936,22483.0
2022-05-05 13:00:00,55.07,55.42,55.07,55.3,14327.0,53.513,53.8531,53.513,53.7365,14327.0
2022-05-05 13:05:00,55.3,55.46,55.29,55.36,11377.0,53.7365,53.892,53.7268,53.7948,11377.0
2022-05-05 13:10:00,55.37,55.4,55.03,55.06,14022.0,53.8045,53.8337,53.4742,53.5033,14022.0
2022-05-05 13:15:00,55.08,55.18,54.96,55.1,15514.0,53.5227,53.6199,53.4061,53.5422,15514.0
2022-05-05 13:20:00,55.06,55.16,55.02,55.08,10043.0,53.5033,53.6005,53.4644,53.5227,10043.0
2022-05-05 13:25:00,55.06,55.14,54.97,55.12,18396.0,53.5033,53.581,53.4159,53.5616,18396.0
2022-05-05 13:30:00,55.09,55.09,54.93,55.04,37903.0,53.5325,53.5325,53.377,53.4839,37903.0
2022-05-05 13:35:00,55.08,55.3,54.98,54.99,14701.0,53.5227,53.7365,53.4256,53.4353,14701.0
2022-05-05 13:40:00,55.01,55.15,54.95,55.03,25935.0,53.4547,53.5908,53.3964,53.4742,25935.0
2022-05-05 13:45:00,55.01,55.11,54.86,54.89,20918.0,53.4547,53.5519,53.309,53.3381,20918.0
2022-05-05 13:50:00,54.85,54.85,54.61,54.73,33790.0,53.2992,53.2992,53.066,53.1826,33790.0
2022-05-05 13:55:00,54.71,54.94,54.63,54.92,50112.0,53.1632,53.3867,53.0855,53.3673,50112.0
2022-05-05 14:00:00,54.9,54.91,54.77,54.82,20821.0,53.3478,53.3575,53.2215,53.2701,20821.0
2022-05-05 14:05:00,54.83,55.14,54.8,55.1,40502.0,53.2798,53.581,53.2507,53.5422,40502.0
2022-05-05 14:10:00,55.09,55.15,54.94,55.0,68841.0,53.5325,53.5908,53.3867,53.445,68841.0
2022-05-05 14:15:00,54.98,55.3,54.97,55.28,21374.0,53.4256,53.7365,53.4159,53.7171,21374.0
2022-05-05 14:20:00,55.31,55.35,54.85,54.85,19578.0,53.7462,53.7851,53.2992,53.2992,19578.0
2022-05-05 14:25:00,54.8,54.88,54.65,54.74,78918.0,53.2507,53.3284,53.1049,53.1924,78918.0
2022-05-05 14:30:00,54.75,54.8,54.6,54.69,25256.0,53.2021,53.2507,53.0563,53.1438,25256.0
2022-05-05 14:35:00,54.69,54.8,54.62,54.79,38110.0,53.1438,53.2507,53.0757,53.2409,38110.0
2022-05-05 14:40:00,54.78,54.87,54.73,54.79,11125.0,53.2312,53.3187,53.1826,53.2409,11125.0
2022-05-05 14:45:00,54.8,55.04,54.76,54.93,38129.0,53.2507,53.4839,53.2118,53.377,38129.0
2022-05-05 14:50:00,54.91,55.2,54.91,55.02,24134.0,53.3575,53.6394,53.3575,53.4644,24134.0
2022-05-05 14:55:00,55.0,55.08,54.95,55.08,28668.0,53.445,53.5227,53.3964,53.5227,28668.0
2022-05-05 15:00:00,55.07,55.14,54.92,55.03,59977.0,53.513,53.581,53.3673,53.4742,59977.0
2022-05-05 15:05:00,55.02,55.09,54.89,55.09,43121.0,53.4644,53.5325,53.3381,53.5325,43121.0
2022-05-05 15:10:00,55.1,55.1,54.93,54.94,51392.0,53.5422,53.5422,53.377,53.3867,51392.0
2022-05-05 15:15:00,54.94,55.02,54.87,54.91,73940.0,53.3867,53.4644,53.3187,53.3575,73940.0
2022-05-05 15:20:00,54.91,54.91,54.6,54.74,39451.0,53.3575,53.3575,53.0563,53.1924,39451.0
2022-05-05 15:25:00,54.72,54.9,54.58,54.7,32755.0,53.1729,53.3478,53.0369,53.1535,32755.0
2022-05-05 15:30:00,54.67,54.83,54.58,54.76,41657.0,53.1243,53.2798,53.0369,53.2118,41657.0
2022-05-05 15:35:00,54.8,55.16,54.8,55.16,60964.0,53.2507,53.6005,53.2507,53.6005,60964.0
2022-05-05 15:40:00,55.16,55.23,54.98,55.02,55837.0,53.6005,53.6685,53.4256,53.4644,55837.0
2022-05-05 15:45:00,55.03,55.16,54.98,55.13,234792.0,53.4742,53.6005,53.4256,53.5713,234792.0
2022-05-05 15:50:00,55.11,55.48,55.09,55.23,126601.0,53.5519,53.9114,53.5325,53.6685,126601.0
2022-05-05 15:55:00,55.24,55.38,55.17,55.35,247454.0,53.6782,53.8143,53.6102,53.7851,247454.0
2022-05-06 09:30:00,55.11,55.87,54.99,55.1,86721.0,53.5519,54.2904,53.4353,53.5422,86721.0
2022-05-06 09:35:00,55.1,55.13,54.25,54.29,49026.0,53.5422,53.5713,52.7162,52.7551,49026.0
2022-05-06 09:40:00,54.4,54.5,53.48,53.8,220945.0,52.862,52.9591,51.968,52.2789,220945.0
2022-05-06 09:45:00,53.84,53.95,53.15,53.28,33428.0,52.3178,52.4247,51.6473,51.7736,33428.0
2022-05-06 09:50:00,53.25,53.3,52.92,53.03,33663.0,51.7445,51.7931,51.4238,51.5307,33663.0
2022-05-06 09:55:00,53.03,53.11,52.64,52.64,63436.0,51.5307,51.6084,51.1517,51.1517,63436.0
2022-05-06 10:00:00,52.64,52.87,52.46,52.85,96586.0,51.1517,51.3752,50.9768,51.3558,96586.0
2022-05-06 10:05:00,52.87,53.07,52.5,52.5,57050.0,51.3752,51.5696,51.0157,51.0157,57050.0
2022-05-06 10:10:00,52.45,52.55,52.23,52.28,78326.0,50.9671,51.0643,50.7533,50.8019,78326.0
2022-05-06 10:15:00,52.3,53.06,52.28,52.87,60185.0,50.8213,51.5599,50.8019,51.3752,60185.0
2022-05-06 10:20:00,52.82,52.82,52.38,52.59,146577.0,51.3266,51.3266,50.8991,51.1031,146577.0
2022-05-06 10:25:00,52.61,52.71,52.06,52.06,57480.0,51.1226,51.2197,50.5881,50.5881,57480.0
2022-05-06 10:30:00,52.07,52.38,51.95,52.25,162859.0,50.5978,50.8991,50.4812,50.7728,162859.0
2022-05-06 10:35:00,52.24,52.24,51.98,52.05,84122.0,50.763,50.763,50.5104,50.5784,84122.0
2022-05-06 10:40:00,52.04,52.38,51.98,52.26,88130.0,50.5687,50.8991,50.5104,50.7825,88130.0
2022-05-06 10:45:00,52.24,52.88,52.21,52.82,49284.0,50.763,51.3849,50.7339,51.3266,49284.0
2022-05-06 10:50:00,52.81,52.88,52.65,52.86,75015.0,51.3169,51.3849,51.1614,51.3655,75015.0
2022-05-06 10:55:00,52.86,52.93,52.62,52.7,36791.0,51.3655,51.4335,51.1323,51.21,36791.0
2022-05-06 11:00:00,52.65,52.74,52.44,52.58,60665.0,51.1614,51.2489,50.9574,51.0934,60665.0
2022-05-06 11:05:00,52.57,52.84,52.49,52.74,72936.0,51.0837,51.3461,51.006,51.2489,72936.0
2022-05-06 11:10:00,52.73,52.87,52.56,52.87,114024.0,51.2392,51.3752,51.074,51.3752,114024.0
2022-05-06 11:15:00,52.88,53.34,52.82,53.16,43945.0,51.3849,51.8319,51.3266,51.657,43945.0
2022-05-06 11:20:00,53.19,53.63,53.19,53.5,29334.0,51.6862,52.1137,51.6862,51.9874,29334.0
2022-05-06 11:25:00,53.44,53.48,53.27,53.3,26419.0,51.9291,51.968,51.7639,51.7931,26419.0
2022-05-06 11:30:00,53.33,53.5,53.09,53.1,38453.0,51.8222,51.9874,51.589,51.5987,38453.0
2022-05-06 11:35:00,53.09,53.1,52.64,52.67,15722.0,51.589,51.5987,51.1517,51.1809,15722.0
2022-05-06 11:40:00,52.66,52.8,52.66,52.77,48496.0,51.1712,51.3072,51.1712,51.2781,48496.0
2022-05-06 11:45:00,52.77,52.9,52.68,52.76,32176.0,51.2781,51.4044,51.1906,51.2683,32176.0
2022-05-06 11:50:00,52.75,53.08,52.72,52.74,44320.0,51.2586,51.5793,51.2295,51.2489,44320.0
2022-05-06 11:55:00,52.76,52.8,52.55,52.6,33347.0,51.2683,51.3072,51.0643,51.1129,33347.0
2022-05-06 12:00:00,52.58,52.98,52.47,52.94,20545.0,51.0934,51.4821,50.9865,51.4432,20545.0
2022-05-06 12:05:00,52.93,53.29,52.9,53.03,20859.0,51.4335,51.7834,51.4044,51.5307,20859.0
2022-05-06 12:10:00,53.0,53.09,52.77,52.87,36472.0,51.5016,51.589,51.2781,51.3752,36472.0
2022-05-06 12:15:00,52.87,53.0,52.84,52.87,45196.0,51.3752,51.5016,51.3461,51.3752,45196.0
2022-05-06 12:20:00,52.84,53.35,52.84,53.16,15901.0,51.3461,51.8417,51.3461,51.657,15901.0
2022-05-06 12:25:00,53.19,53.36,53.14,53.26,11439.0,51.6862,51.8514,51.6376,51.7542,11439.0
2022-05-06 12:30:00,53.24,53.45,53.11,53.4,21783.0,51.7348,51.9388,51.6084,51.8902,21783.0
2022-05-06 12:35:00,53.41,53.43,53.09,53.21,14554.0,51.9,51.9194,51.589,51.7056,14554.0
2022-05-06 12:40:00,53.13,53.29,53.06,53.21,16776.0,51.6279,51.7834,51.5599,51.7056,16776.0
2022-05-06 12:45:00,53.25,53.3,53.17,53.21,13995.0,51.7445,51.7931,51.6667,51.7056,13995.0
2022-05-06 12:50:00,53.22,53.4,53.01,53.34,13105.0,51.7153,51.8902,51.5113,51.8319,13105.0
2022-05-06 12:55:00,53.32,53.73,53.31,53.66,13272.0,51.8125,52.2109,51.8028,52.1429,13272.0
2022-05-06 13:00:00,53.69,53.71,53.54,53.67,20309.0,52.172,52.1915,52.0263,52.1526,20309.0
2022-05-06 13:05:00,53.69,53.69,53.42,53.52,15166.0,52.172,52.172,51.9097,52.0068,15166.0
2022-05-06 13:10:00,53.48,53.66,53.46,53.59,37470.0,51.968,52.1429,51.9485,52.0749,37470.0
2022-05-06 13:15:00,53.6,53.75,53.53,53.58,66578.0,52.0846,52.2303,52.0166,52.0652,66578.0
2022-05-06 13:20:00,53.57,53.93,53.53,53.83,40114.0,52.0554,52.4053,52.0166,52.3081,40114.0
2022-05-06 13:25:00,53.85,53.96,53.73,53.89,19482.0,52.3275,52.4344,52.2109,52.3664,19482.0
2022-05-06 13:30:00,53.91,53.99,53.78,53.87,13573.0,52.3858,52.4636,52.2595,52.347,13573.0
2022-05-06 13:35:00,53.86,53.89,53.48,53.54,26642.0,52.3372,52.3664,51.968,52.0263,26642.0
2022-05-06 13:40:00,53.55,53.79,53.47,53.76,18768.0,52.036,52.2692,51.9583,52.2401,18768.0
2022-05-06 13:45:00,53.76,53.81,53.6,53.67,9912.0,52.2401,52.2886,52.0846,52.1526,9912.0
2022-05-06 13:50:00,53.67,53.74,53.36,53.41,19490.0,52.1526,52.2206,51.8514,51.9,19490.0
2022-05-06 13:55:00,53.4,53.51,53.37,53.48,13560.0,51.8902,51.9971,51.8611,51.968,13560.0
2022-05-06 14:00:00,53.47,53.62,53.42,53.42,30362.0,51.9583,52.104,51.9097,51.9097,30362.0
2022-05-06 14:05:00,53.35,53.35,53.2,53.25,33524.0,51.8417,51.8417,51.6959,51.7445,33524.0
2022-05-06 14:10:00,53.26,53.49,53.26,53.43,19312.0,51.7542,51.9777,51.7542,51.9194,19312.0
2022-05-06 14:15:00,53.5,53.58,53.37,53.38,14801.0,51.9874,52.0652,51.8611,51.8708,14801.0
2022-05-06 14:20:00,53.36,53.53,53.25,53.44,35195.0,51.8514,52.0166,51.7445,51.9291,35195.0
2022-05-06 14:25:00,53.43,53.48,53.3,53.31,18256.0,51.9194,51.968,51.7931,51.8028,18256.0
2022-05-06 14:30:00,53.3,53.39,53.2,53.28,16723.0,51.7931,51.8805,51.6959,51.7736,16723.0
2022-05-06 14:35:00,53.29,53.37,53.16,53.22,14072.0,51.7834,51.8611,51.657,51.7153,14072.0
2022-05-06 14:40:00,53.23,53.39,53.23,53.25,13688.0,51.725,51.8805,51.725,51.7445,13688.0
2022-05-06 14:45:00,53.25,53.51,53.18,53.51,30387.0,51.7445,51.9971,51.6765,51.9971,30387.0
2022-05-06 14:50:00,53.48,53.67,53.45,53.56,16613.0,51.968,52.1526,51.9388,52.0457,16613.0
2022-05-06 14:55:00,53.58,53.68,53.37,53.38,42325.0,52.0652,52.1623,51.8611,51.8708,42325.0
2022-05-06 15:00:00,53.38,53.42,53.23,53.36,24282.0,51.8708,51.9097,51.725,51.8514,24282.0
2022-05-06 15:05:00,53.36,53.37,53.11,53.17,39576.0,51.8514,51.8611,51.6084,51.6667,39576.0
2022-05-06 15:10:00,53.19,53.27,53.11,53.19,29059.0,51.6862,51.7639,51.6084,51.6862,29059.0
2022-05-06 15:15:00,53.2,53.29,53.03,53.13,63460.0,51.6959,51.7834,51.5307,51.6279,63460.0
2022-05-06 15:20:00,53.14,53.14,52.87,52.87,24835.0,51.6376,51.6376,51.3752,51.3752,24835.0
2022-05-06 15:25:00,52.86,53.12,52.84,53.1,50896.0,51.3655,51.6182,51.3461,51.5987,50896.0
2022-05-06 15:30:00,53.1,53.39,53.09,53.38,47065.0,51.5987,51.8805,51.589,51.8708,47065.0
2022-05-06 15:35:00,53.39,53.68,53.36,53.65,57215.0,51.8805,52.1623,51.8514,52.1332,57215.0
2022-05-06 15:40:00,53.64,53.69,53.56,53.57,67694.0,52.1235,52.172,52.0457,52.0554,67694.0
2022-05-06 15:45:00,53.59,53.75,53.5,53.65,122695.0,52.0749,52.2303,51.9874,52.1332,122695.0
2022-05-06 15:50:00,53.66,53.83,53.66,53.72,145402.0,52.1429,52.3081,52.1429,52.2012,145402.0
2022-05-06 15:55:00,53.7,53.74,53.51,53.53,172298.0,52.1818,52.2206,51.9971,52.0166,172298.0
2022-05-09 09:30:00,52.64,53.34,52.42,53.32,85389.0,51.1517,51.8319,50.9379,51.8125,85389.0
2022-05-09 09:35:00,53.37,53.46,53.19,53.25,34377.0,51.8611,51.9485,51.6862,51.7445,34377.0
2022-05-09 09:40:00,53.25,53.67,53.0,53.31,53450.0,51.7445,52.1526,51.5016,51.8028,53450.0
2022-05-09 09:45:00,53.3,53.3,52.44,52.8,55545.0,51.7931,51.7931,50.9574,51.3072,55545.0
2022-05-09 09:50:00,52.83,53.9,52.78,53.84,57992.0,51.3364,52.3761,51.2878,52.3178,57992.0
2022-05-09 09:55:00,53.82,54.0,53.64,53.78,52863.0,52.2984,52.4733,52.1235,52.2595,52863.0
2022-05-09 10:00:00,53.8,53.8,53.25,53.3,96761.0,52.2789,52.2789,51.7445,51.7931,96761.0
2022-05-09 10:05:00,53.32,53.33,52.5,52.61,35425.0,51.8125,51.8222,51.0157,51.1226,35425.0
2022-05-09 10:10:00,52.61,52.82,52.5,52.74,35270.0,51.1226,51.3266,51.0157,51.2489,35270.0
2022-05-09 10:15:00,52.71,52.94,52.41,52.47,27142.0,51.2197,51.4432,50.9282,50.9865,27142.0
2022-05-09 10:20:00,52.45,52.51,52.03,52.07,25099.0,50.9671,51.0254,50.559,50.5978,25099.0
2022-05-09 10:25:00,52.05,52.2,51.96,52.02,23439.0,50.5784,50.7242,50.491,50.5493,23439.0
2022-05-09 10:30:00,51.96,52.0,51.7,51.77,39366.0,50.491,50.5298,50.2383,50.3063,39366.0
2022-05-09 10:35:00,51.76,51.8,51.59,51.65,50264.0,50.2966,50.3355,50.1314,50.1897,50264.0
2022-05-09 10:40:00,51.68,51.81,51.61,51.71,41424.0,50.2189,50.3452,50.1508,50.248,41424.0
2022-05-09 10:45:00,51.71,51.88,51.65,51.71,61706.0,50.248,50.4132,50.1897,50.248,61706.0
2022-05-09 10:50:00,51.66,51.73,51.49,51.53,134556.0,50.1994,50.2675,50.0342,50.0731,134556.0
2022-05-09 10:55:00,51.49,51.57,51.39,51.44,31442.0,50.0342,50.112,49.9371,49.9857,31442.0
2022-05-09 11:00:00,51.42,51.53,51.33,51.48,38062.0,49.9662,50.0731,49.8788,50.0245,38062.0
2022-05-09 11:05:00,51.43,51.43,51.05,51.13,66975.0,49.9759,49.9759,49.6067,49.6844,66975.0
2022-05-09 11:10:00,51.11,51.37,50.81,50.86,40627.0,49.665,49.9176,49.3735,49.4221,40627.0
2022-05-09 11:15:00,50.86,51.2,50.82,50.88,43766.0,49.4221,49.7524,49.3832,49.4415,43766.0
2022-05-09 11:20:00,50.87,50.87,50.72,50.8,52484.0,49.4318,49.4318,49.286,49.3638,52484.0
2022-05-09 11:25:00,50.77,50.8,50.63,50.65,42237.0,49.3346,49.3638,49.1986,49.218,42237.0
2022-05-09 11:30:00,50.65,50.76,50.45,50.76,35843.0,49.218,49.3249,49.0236,49.3249,35843.0
2022-05-09 11:35:00,50.77,50.91,50.54,50.91,57069.0,49.3346,49.4706,49.1111,49.4706,57069.0
2022-05-09 11:40:00,50.88,50.98,50.72,50.76,71959.0,49.4415,49.5387,49.286,49.3249,71959.0
2022-05-09 11:45:00,50.74,51.02,50.72,50.81,101070.0,49.3054,49.5775,49.286,49.3735,101070.0
2022-05-09 11:50:00,50.82,51.01,50.77,50.94,36709.0,49.3832,49.5678,49.3346,49.4998,36709.0
2022-05-09 11:55:00,50.93,51.22,50.92,51.12,32877.0,49.4901,49.7719,49.4804,49.6747,32877.0
2022-05-09 12:00:00,51.09,51.11,50.77,50.89,65932.0,49.6456,49.665,49.3346,49.4512,65932.0
2022-05-09 12:05:00,50.89,51.4,50.83,51.19,28617.0,49.4512,49.9468,49.3929,49.7427,28617.0
2022-05-09 12:10:00,51.18,51.47,51.18,51.38,24075.0,49.733,50.0148,49.733,49.9274,24075.0
2022-05-09 12:15:00,51.38,51.68,51.37,51.55,20348.0,49.9274,50.2189,49.9176,50.0925,20348.0
2022-05-09 12:20:00,51.55,51.7,51.5,51.7,36097.0,50.0925,50.2383,50.044,50.2383,36097.0
2022-05-09 12:25:00,51.71,51.76,51.51,51.62,35005.0,50.248,50.2966,50.0537,50.1606,35005.0
2022-05-09 12:30:00,51.6,51.75,51.54,51.59,34918.0,50.1411,50.2869,50.0828,50.1314,34918.0
2022-05-09 12:35:00,51.59,51.61,51.39,51.39,102121.0,50.1314,50.1508,49.9371,49.9371,102121.0
2022-05-09 12:40:00,51.38,51.42,51.08,51.11,19705.0,49.9274,49.9662,49.6358,49.665,19705.0
2022-05-09 12:45:00,51.09,51.15,51.01,51.08,25881.0,49.6456,49.7039,49.5678,49.6358,25881.0
2022-05-09 12:50:00,51.08,51.1,50.8,50.81,24968.0,49.6358,49.6553,49.3638,49.3735,24968.0
2022-05-09 12:55:00,50.81,50.86,50.73,50.83,20224.0,49.3735,49.4221,49.2957,49.3929,20224.0
2022-05-09 13:00:00,50.84,50.9,50.65,50.65,37970.0,49.4026,49.4609,49.218,49.218,37970.0
2022-05-09 13:05:00,50.66,50.67,50.5,50.58,52041.0,49.2277,49.2374,49.0722,49.15,52041.0
2022-05-09 13:10:00,50.55,50.58,50.48,50.52,31887.0,49.1208,49.15,49.0528,49.0917,31887.0
2022-05-09 13:15:00,50.52,50.54,50.35,50.5,25382.0,49.0917,49.1111,48.9265,49.0722,25382.0
2022-05-09 13:20:00,50.48,50.52,50.37,50.39,64507.0,49.0528,49.0917,48.9459,48.9653,64507.0
2022-05-09 13:25:00,50.4,50.55,50.34,50.51,50445.0,48.9751,49.1208,48.9168,49.0819,50445.0
2022-05-09 13:30:00,50.51,50.58,50.26,50.3,49953.0,49.0819,49.15,48.839,48.8779,49953.0
2022-05-09 13:35:00,50.3,50.32,50.11,50.18,43200.0,48.8779,48.8973,48.6933,48.7613,43200.0
2022-05-09 13:40:00,50.17,50.39,50.16,50.29,116852.0,48.7516,48.9653,48.7418,48.8682,116852.0
2022-05-09 13:45:00,50.3,50.34,50.15,50.19,80843.0,48.8779,48.9168,48.7321,48.771,80843.0
2022-05-09 13:50:00,50.2,50.24,49.91,49.96,79524.0,48.7807,48.8196,48.4989,48.5475,79524.0
2022-05-09 13:55:00,49.97,50.15,49.95,50.12,37932.0,48.5572,48.7321,48.5378,48.703,37932.0
2022-05-09 14:00:00,50.13,50.32,50.05,50.06,34069.0,48.7127,48.8973,48.635,48.6447,34069.0
2022-05-09 14:05:00,50.08,50.25,49.99,50.02,35867.0,48.6641,48.8293,48.5767,48.6058,35867.0
2022-05-09 14:10:00,50.01,50.12,49.9,49.93,49221.0,48.5961,48.703,48.4892,48.5183,49221.0
2022-05-09 14:15:00,49.93,50.14,49.92,50.05,32907.0,48.5183,48.7224,48.5086,48.635,32907.0
2022-05-09 14:20:00,50.03,50.04,49.8,49.84,39826.0,48.6155,48.6252,48.392,48.4309,39826.0
2022-05-09 14:25:00,49.84,49.9,49.76,49.87,63211.0,48.4309,48.4892,48.3532,48.46,63211.0
2022-05-09 14:30:00,49.87,49.9,49.72,49.85,40796.0,48.46,48.4892,48.3143,48.4406,40796.0
2022-05-09 14:35:00,49.86,50.08,49.84,49.97,27808.0,48.4503,48.6641,48.4309,48.5572,27808.0
2022-05-09 14:40:00,49.94,50.09,49.94,50.0,31771.0,48.5281,48.6738,48.5281,48.5864,31771.0
2022-05-09 14:45:00,50.01,50.1,49.78,49.86,109588.0,48.5961,48.6835,48.3726,48.4503,109588.0
2022-05-09 14:50:00,49.85,49.85,49.58,49.74,93525.0,48.4406,48.4406,48.1782,48.3337,93525.0
2022-05-09 14:55:00,49.75,50.03,49.75,49.93,44360.0,48.3434,48.6155,48.3434,48.5183,44360.0
2022-05-09 15:00:00,49.97,50.15,49.89,49.99,66297.0,48.5572,48.7321,48.4795,48.5767,66297.0
2022-05-09 15:05:00,49.95,50.14,49.93,49.99,46408.0,48.5378,48.7224,48.5183,48.5767,46408.0
2022-05-09 15:10:00,49.99,50.19,49.98,50.13,35174.0,48.5767,48.771,48.5669,48.7127,35174.0
2022-05-09 15:15:00,50.15,50.18,49.97,50.02,49243.0,48.7321,48.7613,48.5572,48.6058,49243.0
2022-05-09 15:20:00,50.0,50.01,49.81,49.87,52191.0,48.5864,48.5961,48.4017,48.46,52191.0
2022-05-09 15:25:00,49.87,49.95,49.8,49.9,73818.0,48.46,48.5378,48.392,48.4892,73818.0
2022-05-09 15:30:00,49.87,50.02,49.8,49.96,116263.0,48.46,48.6058,48.392,48.5475,116263.0
2022-05-09 15:35:00,49.97,50.07,49.88,50.06,66683.0,48.5572,48.6544,48.4698,48.6447,66683.0
2022-05-09 15:40:00,50.05,50.06,49.92,49.98,93517.0,48.635,48.6447,48.5086,48.5669,93517.0
2022-05-09 15:45:00,49.97,50.01,49.7,49.77,135807.0,48.5572,48.5961,48.2948,48.3629,135807.0
2022-05-09 15:50:00,49.78,49.82,49.52,49.71,205820.0,48.3726,48.4115,48.1199,48.3046,205820.0
2022-05-09 15:55:00,49.72,50.0,49.68,49.86,327213.0,48.3143,48.5864,48.2754,48.4503,327213.0
2022-05-10 09:30:00,51.01,52.2,50.69,51.09,102024.0,49.5678,50.7242,49.2569,49.6456,102024.0
2022-05-10 09:35:00,51.09,51.39,50.86,51.28,45596.0,49.6456,49.9371,49.4221,49.8302,45596.0
2022-05-10 09:40:00,51.29,51.29,50.94,50.94,37899.0,49.8399,49.8399,49.4998,49.4998,37899.0
2022-05-10 09:45:00,50.89,50.89,50.36,50.48,23773.0,49.4512,49.4512,48.9362,49.0528,23773.0
2022-05-10 09:50:00,50.43,51.07,50.43,51.01,26768.0,49.0042,49.6261,49.0042,49.5678,26768.0
2022-05-10 09:55:00,51.02,51.38,51.02,51.38,21682.0,49.5775,49.9274,49.5775,49.9274,21682.0
2022-05-10 10:00:00,51.36,51.52,50.96,51.36,20005.0,49.9079,50.0634,49.5192,49.9079,20005.0
2022-05-10 10:05:00,51.35,51.64,51.24,51.58,58568.0,49.8982,50.18,49.7913,50.1217,58568.0
2022-05-10 10:10:00,51.57,51.71,51.09,51.32,26120.0,50.112,50.248,49.6456,49.869,26120.0
2022-05-10 10:15:00,51.34,51.49,51.1,51.16,20634.0,49.8885,50.0342,49.6553,49.7136,20634.0
2022-05-10 10:20:00,51.12,51.32,50.74,50.89,25428.0,49.6747,49.869,49.3054,49.4512,25428.0
2022-05-10 10:25:00,50.88,50.99,50.61,50.73,18950.0,49.4415,49.5484,49.1791,49.2957,18950.0
2022-05-10 10:30:00,50.71,50.8,50.35,50.42,41274.0,49.2763,49.3638,48.9265,48.9945,41274.0
2022-05-10 10:35:00,50.45,50.45,50.15,50.19,22708.0,49.0236,49.0236,48.7321,48.771,22708.0
2022-05-10 10:40:00,50.19,50.23,49.92,50.09,20187.0,48.771,48.8099,48.5086,48.6738,20187.0
2022-05-10 10:45:00,50.11,50.11,49.63,49.74,45445.0,48.6933,48.6933,48.2268,48.3337,45445.0
2022-05-10 10:50:00,49.71,49.96,49.59,49.93,25674.0,48.3046,48.5475,48.188,48.5183,25674.0
2022-05-10 10:55:00,49.91,49.93,49.76,49.82,17492.0,48.4989,48.5183,48.3532,48.4115,17492.0
2022-05-10 11:00:00,49.77,49.96,49.57,49.61,21611.0,48.3629,48.5475,48.1685,48.2074,21611.0
2022-05-10 11:05:00,49.6,49.83,49.5,49.71,28600.0,48.1977,48.4212,48.1005,48.3046,28600.0
2022-05-10 11:10:00,49.71,49.9,49.68,49.72,72685.0,48.3046,48.4892,48.2754,48.3143,72685.0
2022-05-10 11:15:00,49.72,50.02,49.69,50.02,27240.0,48.3143,48.6058,48.2851,48.6058,27240.0
2022-05-10 11:20:00,50.03,50.08,49.73,49.75,75273.0,48.6155,48.6641,48.324,48.3434,75273.0
2022-05-10 11:25:00,49.74,49.89,49.58,49.82,16029.0,48.3337,48.4795,48.1782,48.4115,16029.0
2022-05-10 11:30:00,49.8,49.98,49.48,49.65,55300.0,48.392,48.5669,48.0811,48.2463,55300.0
2022-05-10 11:35:00,49.71,50.12,49.69,50.12,12654.0,48.3046,48.703,48.2851,48.703,12654.0
2022-05-10 11:40:00,50.1,50.16,49.91,49.97,16576.0,48.6835,48.7418,48.4989,48.5572,16576.0
2022-05-10 11:45:00,49.99,50.03,49.79,49.86,21643.0,48.5767,48.6155,48.3823,48.4503,21643.0
2022-05-10 11:50:00,49.83,50.03,49.73,50.03,15615.0,48.4212,48.6155,48.324,48.6155,15615.0
2022-05-10 11:55:00,50.04,50.3,49.88,50.23,9132.0,48.6252,48.8779,48.4698,48.8099,9132.0
2022-05-10 12:00:00,50.23,50.49,50.19,50.47,9107.0,48.8099,49.0625,48.771,49.0431,9107.0
2022-05-10 12:05:00,50.52,50.61,50.19,50.19,29127.0,49.0917,49.1791,48.771,48.771,29127.0
2022-05-10 12:10:00,50.15,50.54,50.04,50.36,34056.0,48.7321,49.1111,48.6252,48.9362,34056.0
2022-05-10 12:15:00,50.33,50.5,50.2,50.34,16294.0,48.907,49.0722,48.7807,48.9168,16294.0
2022-05-10 12:20:00,50.29,50.41,50.18,50.24,17548.0,48.8682,48.9848,48.7613,48.8196,17548.0
2022-05-10 12:25:00,50.23,50.4,50.23,50.35,21658.0,48.8099,48.9751,48.8099,48.9265,21658.0
2022-05-10 12:30:00,50.33,50.45,50.03,50.16,32304.0,48.907,49.0236,48.6155,48.7418,32304.0
2022-05-10 12:35:00,50.14,50.37,50.12,50.15,19679.0,48.7224,48.9459,48.703,48.7321,19679.0
2022-05-10 12:40:00,50.16,50.45,50.1,50.43,31365.0,48.7418,49.0236,48.6835,49.0042,31365.0
2022-05-10 12:45:00,50.5,50.69,50.39,50.57,13084.0,49.0722,49.2569,48.9653,49.1403,13084.0
2022-05-10 12:50:00,50.55,50.62,50.25,50.35,19196.0,49.1208,49.1888,48.8293,48.9265,19196.0
2022-05-10 12:55:00,50.33,50.48,50.29,50.37,44062.0,48.907,49.0528,48.8682,48.9459,44062.0
2022-05-10 13:00:00,50.37,50.64,50.29,50.57,23233.0,48.9459,49.2083,48.8682,49.1403,23233.0
2022-05-10 13:05:00,50.56,50.71,50.56,50.57,13452.0,49.1305,49.2763,49.1305,49.1403,13452.0
2022-05-10 13:10:00,50.58,50.72,50.47,50.72,18807.0,49.15,49.286,49.0431,49.286,18807.0
2022-05-10 13:15:00,50.71,50.77,50.54,50.63,32546.0,49.2763,49.3346,49.1111,49.1986,32546.0
2022-05-10 13:20:00,50.65,50.71,50.47,50.58,12757.0,49.218,49.2763,49.0431,49.15,12757.0
2022-05-10 13:25:00,50.61,50.89,50.61,50.89,18143.0,49.1791,49.4512,49.1791,49.4512,18143.0
2022-05-10 13:30:00,50.96,51.32,50.95,51.27,46816.0,49.5192,49.869,49.5095,49.8205,46816.0
2022-05-10 13:35:00,51.29,51.42,51.28,51.3,20129.0,49.8399,49.9662,49.8302,49.8496,20129.0
2022-05-10 13:40:00,51.33,51.77,51.33,51.55,36220.0,49.8788,50.3063,49.8788,50.0925,36220.0
2022-05-10 13:45:00,51.56,51.74,51.56,51.66,12581.0,50.1023,50.2772,50.1023,50.1994,12581.0
2022-05-10 13:50:00,51.64,51.8,51.55,51.67,36342.0,50.18,50.3355,50.0925,50.2092,36342.0
2022-05-10 13:55:00,51.71,51.93,51.69,51.9,30185.0,50.248,50.4618,50.2286,50.4327,30185.0
2022-05-10 14:00:00,51.89,51.89,51.74,51.82,34024.0,50.4229,50.4229,50.2772,50.3549,34024.0
2022-05-10 14:05:00,51.84,51.85,51.44,51.44,25084.0,50.3743,50.3841,49.9857,49.9857,25084.0
2022-05-10 14:10:00,51.48,51.59,51.29,51.52,32679.0,50.0245,50.1314,49.8399,50.0634,32679.0
2022-05-10 14:15:00,51.52,51.54,51.11,51.36,15058.0,50.0634,50.0828,49.665,49.9079,15058.0
2022-05-10 14:20:00,51.33,51.5,51.15,51.21,20765.0,49.8788,50.044,49.7039,49.7622,20765.0
2022-05-10 14:25:00,51.2,51.22,51.01,51.16,13931.0,49.7524,49.7719,49.5678,49.7136,13931.0
2022-05-10 14:30:00,51.2,51.3,51.1,51.21,22158.0,49.7524,49.8496,49.6553,49.7622,22158.0
2022-05-10 14:35:00,51.25,51.45,51.25,51.33,19942.0,49.801,49.9954,49.801,49.8788,19942.0
2022-05-10 14:40:00,51.28,51.58,51.2,51.56,16973.0,49.8302,50.1217,49.7524,50.1023,16973.0
2022-05-10 14:45:00,51.56,51.56,51.21,51.43,19642.0,50.1023,50.1023,49.7622,49.9759,19642.0
2022-05-10 14:50:00,51.42,51.49,51.28,51.41,14015.0,49.9662,50.0342,49.8302,49.9565,14015.0
2022-05-10 14:55:00,51.44,51.44,51.01,51.33,87030.0,49.9857,49.9857,49.5678,49.8788,87030.0
2022-05-10 15:00:00,51.34,51.49,51.25,51.37,16416.0,49.8885,50.0342,49.801,49.9176,16416.0
2022-05-10 15:05:00,51.41,51.55,51.3,51.3,29808.0,49.9565,50.0925,49.8496,49.8496,29808.0
2022-05-10 15:10:00,51.31,51.4,51.26,51.31,21219.0,49.8593,49.9468,49.8107,49.8593,21219.0
2022-05-10 15:15:00,51.34,51.43,51.21,51.35,28192.0,49.8885,49.9759,49.7622,49.8982,28192.0
2022-05-10 15:20:00,51.35,51.42,51.18,51.23,31416.0,49.8982,49.9662,49.733,49.7816,31416.0
2022-05-10 15:25:00,51.23,51.24,51.02,51.14,42087.0,49.7816,49.7913,49.5775,49.6941,42087.0
2022-05-10 15:30:00,51.1,51.1,50.98,51.02,50875.0,49.6553,49.6553,49.5387,49.5775,50875.0
2022-05-10 15:35:00,51.01,51.08,50.92,51.0,28845.0,49.5678,49.6358,49.4804,49.5581,28845.0
2022-05-10 15:40:00,50.97,51.01,50.89,50.89,21053.0,49.5289,49.5678,49.4512,49.4512,21053.0
2022-05-10 15:45:00,50.9,51.12,50.79,51.05,56432.0,49.4609,49.6747,49.354,49.6067,56432.0
2022-05-10 15:50:00,51.04,51.26,50.89,51.23,88239.0,49.597,49.8107,49.4512,49.7816,88239.0
2022-05-10 15:55:00,51.23,51.25,51.07,51.15,183175.0,49.7816,49.801,49.6261,49.7039,183175.0
2022-05-11 09:30:00,50.39,51.13,50.39,50.53,142260.0,48.9653,49.6844,48.9653,49.1014,142260.0
2022-05-11 09:35:00,50.61,50.69,49.43,49.82,148942.0,49.1791,49.2569,48.0325,48.4115,148942.0
2022-05-11 09:40:00,49.85,50.62,49.79,50.48,99588.0,48.4406,49.1888,48.3823,49.0528,99588.0
2022-05-11 09:45:00,50.45,51.07,50.39,51.01,93932.0,49.0236,49.6261,48.9653,49.5678,93932.0
2022-05-11 09:50:00,50.99,51.31,50.68,50.72,111632.0,49.5484,49.8593,49.2471,49.286,111632.0
2022-05-11 09:55:00,50.71,51.19,50.43,51.19,73808.0,49.2763,49.7427,49.0042,49.7427,73808.0
2022-05-11 10:00:00,51.16,51.24,50.77,51.1,24866.0,49.7136,49.7913,49.3346,49.6553,24866.0
2022-05-11 10:05:00,51.06,51.06,50.8,50.8,56961.0,49.6164,49.6164,49.3638,49.3638,56961.0
2022-05-11 10:10:00,50.69,51.45,50.69,51.29,42045.0,49.2569,49.9954,49.2569,49.8399,42045.0
2022-05-11 10:15:00,51.3,51.64,51.13,51.61,15938.0,49.8496,50.18,49.6844,50.1508,15938.0
2022-05-11 10:20:00,51.63,51.92,51.39,51.85,28382.0,50.1703,50.4521,49.9371,50.3841,28382.0
2022-05-11 10:25:00,51.85,51.99,51.75,51.84,23952.0,50.3841,50.5201,50.2869,50.3743,23952.0
2022-05-11 10:30:00,51.81,51.92,51.56,51.69,36714.0,50.3452,50.4521,50.1023,50.2286,36714.0
2022-05-11 10:35:00,51.69,51.88,51.29,51.82,21897.0,50.2286,50.4132,49.8399,50.3549,21897.0
2022-05-11 10:40:00,51.79,51.99,51.77,51.95,11962.0,50.3258,50.5201,50.3063,50.4812,11962.0
2022-05-11 10:45:00,51.95,52.07,51.75,51.78,50998.0,50.4812,50.5978,50.2869,50.316,50998.0
2022-05-11 10:50:00,51.7,51.73,51.24,51.42,10680.0,50.2383,50.2675,49.7913,49.9662,10680.0
2022-05-11 10:55:00,51.43,51.62,51.28,51.62,46838.0,49.9759,50.1606,49.8302,50.1606,46838.0
2022-05-11 11:00:00,51.58,51.61,51.41,51.54,43221.0,50.1217,50.1508,49.9565,50.0828,43221.0
2022-05-11 11:05:00,51.55,51.55,51.17,51.29,13904.0,50.0925,50.0925,49.7233,49.8399,13904.0
2022-05-11 11:10:00,51.25,51.53,51.25,51.47,31553.0,49.801,50.0731,49.801,50.0148,31553.0
2022-05-11 11:15:00,51.48,51.56,51.11,51.26,26975.0,50.0245,50.1023,49.665,49.8107,26975.0
2022-05-11 11:20:00,51.29,51.52,51.23,51.39,51872.0,49.8399,50.0634,49.7816,49.9371,51872.0
2022-05-11 11:25:00,51.39,51.57,51.25,51.56,31888.0,49.9371,50.112,49.801,50.1023,31888.0
2022-05-11 11:30:00,51.51,51.7,51.42,51.56,20635.0,50.0537,50.2383,49.9662,50.1023,20635.0
2022-05-11 11:35:00,51.56,52.07,51.5,51.91,38044.0,50.1023,50.5978,50.044,50.4424,38044.0
2022-05-11 11:40:00,51.87,51.94,51.72,51.73,21159.0,50.4035,50.4715,50.2577,50.2675,21159.0
2022-05-11 11:45:00,51.76,51.83,51.57,51.71,48799.0,50.2966,50.3646,50.112,50.248,48799.0
2022-05-11 11:50:00,51.72,51.73,51.54,51.64,47856.0,50.2577,50.2675,50.0828,50.18,47856.0
2022-05-11 11:55:00,51.64,51.67,51.47,51.67,31275.0,50.18,50.2092,50.0148,50.2092,31275.0
2022-05-11 12:00:00,51.67,51.69,51.44,51.49,117534.0,50.2092,50.2286,49.9857,50.0342,117534.0
2022-05-11 12:05:00,51.46,51.61,51.43,51.48,120558.0,50.0051,50.1508,49.9759,50.0245,120558.0
2022-05-11 12:10:00,51.48,51.62,51.42,51.56,51788.0,50.0245,50.1606,49.9662,50.1023,51788.0
2022-05-11 12:15:00,51.54,51.73,51.51,51.58,20759.0,50.0828,50.2675,50.0537,50.1217,20759.0
2022-05-11 12:20:00,51.59,52.01,51.56,51.97,45226.0,50.1314,50.5395,50.1023,50.5007,45226.0
2022-05-11 12:25:00,51.95,51.96,51.42,51.45,50789.0,50.4812,50.491,49.9662,49.9954,50789.0
2022-05-11 12:30:00,51.43,51.47,51.24,51.3,53053.0,49.9759,50.0148,49.7913,49.8496,53053.0
2022-05-11 12:35:00,51.29,51.41,51.23,51.29,32178.0,49.8399,49.9565,49.7816,49.8399,32178.0
2022-05-11 12:40:00,51.29,51.45,51.14,51.16,44114.0,49.8399,49.9954,49.6941,49.7136,44114.0
2022-05-11 12:45:00,51.12,51.29,51.1,51.25,25123.0,49.6747,49.8399,49.6553,49.801,25123.0
2022-05-11 12:50:00,51.28,51.28,51.0,51.0,33177.0,49.8302,49.8302,49.5581,49.5581,33177.0
2022-05-11 12:55:00,51.03,51.09,50.94,50.98,32798.0,49.5872,49.6456,49.4998,49.5387,32798.0
2022-05-11 13:00:00,50.98,51.02,50.88,50.93,21688.0,49.5387,49.5775,49.4415,49.4901,21688.0
2022-05-11 13:05:00,50.93,50.96,50.73,50.83,49789.0,49.4901,49.5192,49.2957,49.3929,49789.0
2022-05-11 13:10:00,50.81,50.97,50.81,50.97,32830.0,49.3735,49.5289,49.3735,49.5289,32830.0
2022-05-11 13:15:00,50.98,51.08,50.94,50.97,47880.0,49.5387,49.6358,49.4998,49.5289,47880.0
2022-05-11 13:20:00,51.0,51.07,50.79,51.05,77264.0,49.5581,49.6261,49.354,49.6067,77264.0
2022-05-11 13:25:00,51.07,51.07,50.7,50.7,20014.0,49.6261,49.6261,49.2666,49.2666,20014.0
2022-05-11 13:30:00,50.7,50.77,50.58,50.68,34189.0,49.2666,49.3346,49.15,49.2471,34189.0
2022-05-11 13:35:00,50.7,50.84,50.59,50.6,29938.0,49.2666,49.4026,49.1597,49.1694,29938.0
2022-05-11 13:40:00,50.6,50.67,50.53,50.63,27289.0,49.1694,49.2374,49.1014,49.1986,27289.0
2022-05-11 13:45:00,50.64,50.69,50.54,50.66,36159.0,49.2083,49.2569,49.1111,49.2277,36159.0
2022-05-11 13:50:00,50.66,50.77,50.64,50.76,57080.0,49.2277,49.3346,49.2083,49.3249,57080.0
2022-05-11 13:55:00,50.76,50.82,50.44,50.55,67437.0,49.3249,49.3832,49.0139,49.1208,67437.0
2022-05-11 14:00:00,50.55,50.94,50.55,50.88,40194.0,49.1208,49.4998,49.1208,49.4415,40194.0
2022-05-11 14:05:00,50.91,50.94,50.75,50.76,40078.0,49.4706,49.4998,49.3152,49.3249,40078.0
2022-05-11 14:10:00,50.76,50.84,50.64,50.74,32257.0,49.3249,49.4026,49.2083,49.3054,32257.0
2022-05-11 14:15:00,50.75,50.84,50.6,50.68,27270.0,49.3152,49.4026,49.1694,49.2471,27270.0
2022-05-11 14:20:00,50.66,50.89,50.48,50.85,291127.0,49.2277,49.4512,49.0528,49.4123,291127.0
2022-05-11 14:25:00,50.88,51.04,50.68,50.76,23285.0,49.4415,49.597,49.2471,49.3249,23285.0
2022-05-11 14:30:00,50.77,50.95,50.6,50.95,19897.0,49.3346,49.5095,49.1694,49.5095,19897.0
2022-05-11 14:35:00,50.91,50.94,50.74,50.94,1516089.0,49.4706,49.4998,49.3054,49.4998,1516089.0
2022-05-11 14:40:00,50.93,51.09,50.73,51.08,15317.0,49.4901,49.6456,49.2957,49.6358,15317.0
2022-05-11 14:45:00,51.07,51.14,50.84,50.85,27942.0,49.6261,49.6941,49.4026,49.4123,27942.0
2022-05-11 14:50:00,50.87,50.87,50.64,50.76,26902.0,49.4318,49.4318,49.2083,49.3249,26902.0
2022-05-11 14:55:00,50.78,50.84,50.68,50.81,74472.0,49.3443,49.4026,49.2471,49.3735,74472.0
2022-05-11 15:00:00,50.81,50.82,50.62,50.62,28180.0,49.3735,49.3832,49.1888,49.1888,28180.0
2022-05-11 15:05:00,50.64,50.81,50.54,50.78,550810.0,49.2083,49.3735,49.1111,49.3443,550810.0
2022-05-11 15:10:00,50.76,50.82,50.65,50.76,64677.0,49.3249,49.3832,49.218,49.3249,64677.0
2022-05-11 15:15:00,50.75,50.75,50.58,50.65,31226.0,49.3152,49.3152,49.15,49.218,31226.0
2022-05-11 15:20:00,50.66,50.68,50.41,50.42,26614.0,49.2277,49.2471,48.9848,48.9945,26614.0
2022-05-11 15:25:00,50.44,50.54,50.36,50.44,36320.0,49.0139,49.1111,48.9362,49.0139,36320.0
2022-05-11 15:30:00,50.45,50.5,50.32,50.41,93089.0,49.0236,49.0722,48.8973,48.9848,93089.0
2022-05-11 15:35:00,50.39,50.42,50.22,50.24,29315.0,48.9653,48.9945,48.8001,48.8196,29315.0
2022-05-11 15:40:00,50.24,50.32,50.17,50.21,37997.0,48.8196,48.8973,48.7516,48.7904,37997.0
2022-05-11 15:45:00,50.23,50.23,49.97,50.05,92102.0,48.8099,48.8099,48.5572,48.635,92102.0
2022-05-11 15:50:00,50.06,50.12,49.95,50.11,65477.0,48.6447,48.703,48.5378,48.6933,65477.0
2022-05-11 15:55:00,50.1,50.2,50.07,50.15,153781.0,48.6835,48.7807,48.6544,48.7321,153781.0
2022-05-12 09:30:00,49.33,49.96,49.01,49.01,110586.0,47.9353,48.5475,47.6244,47.6244,110586.0
2022-05-12 09:35:00,49.01,49.11,48.39,48.47,56827.0,47.6244,47.7215,47.0219,47.0996,56827.0
2022-05-12 09:40:00,48.44,49.0,48.33,48.79,43514.0,47.0705,47.6146,46.9636,47.4106,43514.0
2022-05-12 09:45:00,48.75,48.99,48.49,48.69,56646.0,47.3717,47.6049,47.1191,47.3134,56646.0
2022-05-12 09:50:00,48.69,49.2,48.57,49.07,48430.0,47.3134,47.809,47.1968,47.6827,48430.0
2022-05-12 09:55:00,49.03,49.05,48.53,48.79,50902.0,47.6438,47.6632,47.1579,47.4106,50902.0
2022-05-12 10:00:00,48.76,48.99,48.45,48.92,37725.0,47.3814,47.6049,47.0802,47.5369,37725.0
2022-05-12 10:05:00,48.96,49.44,48.94,49.44,46857.0,47.5758,48.0422,47.5563,48.0422,46857.0
2022-05-12 10:10:00,49.43,49.72,49.15,49.18,74559.0,48.0325,48.3143,47.7604,47.7896,74559.0
2022-05-12 10:15:00,49.2,49.39,48.99,49.15,36914.0,47.809,47.9936,47.6049,47.7604,36914.0
2022-05-12 10:20:00,49.12,49.56,49.0,49.4,22493.0,47.7312,48.1588,47.6146,48.0033,22493.0
2022-05-12 10:25:00,49.44,49.52,49.2,49.29,38351.0,48.0422,48.1199,47.809,47.8964,38351.0
2022-05-12 10:30:00,49.35,49.62,49.21,49.45,40477.0,47.9547,48.2171,47.8187,48.0519,40477.0
2022-05-12 10:35:00,49.45,49.69,49.27,49.69,35963.0,48.0519,48.2851,47.877,48.2851,35963.0
2022-05-12 10:40:00,49.66,49.66,49.35,49.51,27086.0,48.256,48.256,47.9547,48.1102,27086.0
2022-05-12 10:45:00,49.54,49.67,49.4,49.6,24274.0,48.1394,48.2657,48.0033,48.1977,24274.0
2022-05-12 10:50:00,49.65,49.95,49.62,49.87,50418.0,48.2463,48.5378,48.2171,48.46,50418.0
2022-05-12 10:55:00,49.94,50.17,49.92,50.05,22852.0,48.5281,48.7516,48.5086,48.635,22852.0
2022-05-12 11:00:00,50.05,50.11,49.8,49.87,68926.0,48.635,48.6933,48.392,48.46,68926.0
2022-05-12 11:05:00,49.88,50.13,49.84,50.12,65295.0,48.4698,48.7127,48.4309,48.703,65295.0
2022-05-12 11:10:00,50.14,50.36,49.96,49.97,46487.0,48.7224,48.9362,48.5475,48.5572,46487.0
2022-05-12 11:15:00,49.95,50.22,49.95,50.01,18117.0,48.5378,48.8001,48.5378,48.5961,18117.0
2022-05-12 11:20:00,50.03,50.15,49.65,49.73,36600.0,48.6155,48.7321,48.2463,48.324,36600.0
2022-05-12 11:25:00,49.72,49.94,49.7,49.86,42436.0,48.3143,48.5281,48.2948,48.4503,42436.0
2022-05-12 11:30:00,49.86,49.96,49.44,49.61,30932.0,48.4503,48.5475,48.0422,48.2074,30932.0
2022-05-12 11:35:00,49.63,49.79,49.57,49.74,29036.0,48.2268,48.3823,48.1685,48.3337,29036.0
2022-05-12 11:40:00,49.75,49.75,49.52,49.56,29960.0,48.3434,48.3434,48.1199,48.1588,29960.0
2022-05-12 11:45:00,49.5,49.54,49.15,49.24,47159.0,48.1005,48.1394,47.7604,47.8479,47159.0
2022-05-12 11:50:00,49.2,49.2,48.77,48.9,118129.0,47.809,47.809,47.3911,47.5175,118129.0
2022-05-12 11:55:00,48.9,48.96,48.47,48.48,67717.0,47.5175,47.5758,47.0996,47.1093,67717.0
2022-05-12 12:00:00,48.48,48.48,48.3,48.45,105114.0,47.1093,47.1093,46.9344,47.0802,105114.0
2022-05-12 12:05:00,48.42,48.56,48.27,48.49,47017.0,47.051,47.1871,46.9053,47.1191,47017.0
2022-05-12 12:10:00,48.5,48.58,48.35,48.48,51589.0,47.1288,47.2065,46.983,47.1093,51589.0
2022-05-12 12:15:00,48.46,48.55,48.16,48.32,31140.0,47.0899,47.1774,46.7984,46.9539,31140.0
2022-05-12 12:20:00,48.34,48.51,48.24,48.42,23209.0,46.9733,47.1385,46.8761,47.051,23209.0
2022-05-12 12:25:00,48.42,48.56,48.38,48.47,64143.0,47.051,47.1871,47.0122,47.0996,64143.0
2022-05-12 12:30:00,48.46,48.78,48.46,48.71,70632.0,47.0899,47.4009,47.0899,47.3328,70632.0
2022-05-12 12:35:00,48.72,48.76,48.52,48.53,157303.0,47.3426,47.3814,47.1482,47.1579,157303.0
2022-05-12 12:40:00,48.51,48.78,48.29,48.68,68222.0,47.1385,47.4009,46.9247,47.3037,68222.0
2022-05-12 12:45:00,48.69,48.82,48.49,48.55,67117.0,47.3134,47.4397,47.1191,47.1774,67117.0
2022-05-12 12:50:00,48.58,48.67,48.41,48.48,45296.0,47.2065,47.294,47.0413,47.1093,45296.0
2022-05-12 12:55:00,48.5,48.63,48.36,48.41,43147.0,47.1288,47.2551,46.9927,47.0413,43147.0
2022-05-12 13:00:00,48.38,48.63,48.18,48.24,61442.0,47.0122,47.2551,46.8178,46.8761,61442.0
2022-05-12 13:05:00,48.18,48.3,48.08,48.2,55323.0,46.8178,46.9344,46.7207,46.8373,55323.0
2022-05-12 13:10:00,48.2,48.32,48.08,48.16,47264.0,46.8373,46.9539,46.7207,46.7984,47264.0
2022-05-12 13:15:00,48.16,48.27,48.04,48.12,174767.0,46.7984,46.9053,46.6818,46.7595,174767.0
2022-05-12 13:20:00,48.12,48.25,48.05,48.13,47730.0,46.7595,46.8858,46.6915,46.7692,47730.0
2022-05-12 13:25:00,48.15,48.25,48.04,48.1,60467.0,46.7887,46.8858,46.6818,46.7401,60467.0
2022-05-12 13:30:00,48.09,48.15,47.92,48.01,57978.0,46.7304,46.7887,46.5652,46.6526,57978.0
2022-05-12 13:35:00,48.0,48.11,47.94,47.98,43643.0,46.6429,46.7498,46.5846,46.6235,43643.0
2022-05-12 13:40:00,47.96,48.02,47.92,48.0,56295.0,46.604,46.6623,46.5652,46.6429,56295.0
2022-05-12 13:45:00,47.99,48.03,47.92,47.96,28599.0,46.6332,46.6721,46.5652,46.604,28599.0
2022-05-12 13:50:00,47.95,47.97,47.77,47.8,58489.0,46.5943,46.6138,46.4194,46.4486,58489.0
2022-05-12 13:55:00,47.8,47.91,47.72,47.82,78617.0,46.4486,46.5555,46.3708,46.468,78617.0
2022-05-12 14:00:00,47.82,48.0,47.82,47.92,36107.0,46.468,46.6429,46.468,46.5652,36107.0
2022-05-12 14:05:00,47.92,47.92,47.72,47.76,37027.0,46.5652,46.5652,46.3708,46.4097,37027.0
2022-05-12 14:10:00,47.77,47.85,47.69,47.78,37865.0,46.4194,46.4972,46.3417,46.4291,37865.0
2022-05-12 14:15:00,47.76,47.9,47.73,47.83,73811.0,46.4097,46.5457,46.3805,46.4777,73811.0
2022-05-12 14:20:00,47.81,47.9,47.74,47.86,76584.0,46.4583,46.5457,46.3903,46.5069,76584.0
2022-05-12 14:25:00,47.83,47.95,47.77,47.84,75016.0,46.4777,46.5943,46.4194,46.4874,75016.0
2022-05-12 14:30:00,47.83,47.89,47.55,47.71,57071.0,46.4777,46.536,46.2056,46.3611,57071.0
2022-05-12 14:35:00,47.7,47.75,47.62,47.67,51056.0,46.3514,46.4,46.2737,46.3222,51056.0
2022-05-12 14:40:00,47.67,47.71,47.53,47.67,50917.0,46.3222,46.3611,46.1862,46.3222,50917.0
2022-05-12 14:45:00,47.66,47.77,47.59,47.64,87291.0,46.3125,46.4194,46.2445,46.2931,87291.0
2022-05-12 14:50:00,47.62,47.77,47.58,47.66,68512.0,46.2737,46.4194,46.2348,46.3125,68512.0
2022-05-12 14:55:00,47.68,47.71,47.57,47.58,57870.0,46.332,46.3611,46.2251,46.2348,57870.0
2022-05-12 15:00:00,47.58,47.78,47.51,47.77,56959.0,46.2348,46.4291,46.1668,46.4194,56959.0
2022-05-12 15:05:00,47.77,47.82,47.62,47.75,214201.0,46.4194,46.468,46.2737,46.4,214201.0
2022-05-12 15:10:00,47.75,47.93,47.64,47.93,339788.0,46.4,46.5749,46.2931,46.5749,339788.0
2022-05-12 15:15:00,47.93,48.04,47.88,47.93,156004.0,46.5749,46.6818,46.5263,46.5749,156004.0
2022-05-12 15:20:00,47.94,48.08,47.91,48.04,410036.0,46.5846,46.7207,46.5555,46.6818,410036.0
2022-05-12 15:25:00,48.04,48.18,47.96,48.0,200142.0,46.6818,46.8178,46.604,46.6429,200142.0
2022-05-12 15:30:00,47.99,48.19,47.98,48.02,285681.0,46.6332,46.8275,46.6235,46.6623,285681.0
2022-05-12 15:35:00,48.0,48.18,47.98,48.15,162984.0,46.6429,46.8178,46.6235,46.7887,162984.0
2022-05-12 15:40:00,48.15,48.24,48.01,48.09,204956.0,46.7887,46.8761,46.6526,46.7304,204956.0
2022-05-12 15:45:00,48.09,48.26,48.0,48.07,201859.0,46.7304,46.8956,46.6429,46.7109,201859.0
2022-05-12 15:50:00,48.07,48.34,47.96,48.16,414663.0,46.7109,46.9733,46.604,46.7984,414663.0
2022-05-12 15:55:00,48.17,48.38,48.07,48.37,1027022.0,46.8081,47.0122,46.7109,47.0025,1027022.0
2022-05-13 09:30:00,49.58,50.43,49.57,50.06,137166.0,48.323,49.1515,48.3133,48.7909,137166.0
2022-05-13 09:35:00,50.01,50.37,49.62,50.2,79620.0,48.7421,49.093,48.362,48.9273,79620.0
2022-05-13 09:40:00,50.26,51.16,50.21,51.05,133908.0,48.9858,49.863,48.9371,49.7558,133908.0
2022-05-13 09:45:00,51.07,51.4,51.04,51.2,54513.0,49.7753,50.0969,49.746,49.902,54513.0
2022-05-13 09:50:00,51.24,51.37,51.19,51.24,20240.0,49.941,50.0677,49.8922,49.941,20240.0
2022-05-13 09:55:00,51.27,51.3,50.83,50.83,66118.0,49.9702,49.9994,49.5414,49.5414,66118.0
2022-05-13 10:00:00,50.93,51.17,50.6,51.16,50479.0,49.6388,49.8727,49.3172,49.863,50479.0
2022-05-13 10:05:00,51.21,51.34,50.92,51.05,60878.0,49.9117,50.0384,49.6291,49.7558,60878.0
2022-05-13 10:10:00,51.05,51.1,50.81,50.92,60423.0,49.7558,49.8045,49.5219,49.6291,60423.0
2022-05-13 10:15:00,50.89,50.98,50.78,50.91,89236.0,49.5998,49.6876,49.4926,49.6193,89236.0
2022-05-13 10:20:00,50.91,51.14,50.89,51.13,127118.0,49.6193,49.8435,49.5998,49.8338,127118.0
2022-05-13 10:25:00,51.12,51.26,51.03,51.11,63217.0,49.824,49.9605,49.7363,49.8143,63217.0
2022-05-13 10:30:00,51.12,51.44,51.04,51.44,65367.0,49.824,50.1359,49.746,50.1359,65367.0
2022-05-13 10:35:00,51.47,51.52,51.31,51.47,31747.0,50.1651,50.2139,50.0092,50.1651,31747.0
2022-05-13 10:40:00,51.43,51.54,51.23,51.23,30802.0,50.1261,50.2334,49.9312,49.9312,30802.0
2022-05-13 10:45:00,51.22,51.29,50.94,51.28,31951.0,49.9215,49.9897,49.6486,49.9799,31951.0
2022-05-13 10:50:00,51.25,51.51,51.22,51.49,26137.0,49.9507,50.2041,49.9215,50.1846,26137.0
2022-05-13 10:55:00,51.48,51.62,51.43,51.6,37684.0,50.1749,50.3113,50.1261,50.2918,37684.0
2022-05-13 11:00:00,51.58,51.61,51.34,51.34,44917.0,50.2723,50.3016,50.0384,50.0384,44917.0
2022-05-13 11:05:00,51.37,51.48,51.35,51.44,66492.0,50.0677,50.1749,50.0482,50.1359,66492.0
2022-05-13 11:10:00,51.45,51.61,51.39,51.44,184219.0,50.1456,50.3016,50.0872,50.1359,184219.0
2022-05-13 11:15:00,51.43,51.5,51.32,51.5,44297.0,50.1261,50.1944,50.0189,50.1944,44297.0
2022-05-13 11:20:00,51.56,51.76,51.56,51.75,26457.0,50.2529,50.4478,50.2529,50.438,26457.0
2022-05-13 11:25:00,51.75,51.84,51.72,51.76,31192.0,50.438,50.5258,50.4088,50.4478,31192.0
2022-05-13 11:30:00,51.78,51.87,51.67,51.84,20347.0,50.4673,50.555,50.3601,50.5258,20347.0
2022-05-13 11:35:00,51.82,51.98,51.79,51.86,20834.0,50.5063,50.6622,50.477,50.5452,20834.0
2022-05-13 11:40:00,51.85,51.85,51.66,51.78,35664.0,50.5355,50.5355,50.3503,50.4673,35664.0
2022-05-13 11:45:00,51.76,51.87,51.72,51.85,18322.0,50.4478,50.555,50.4088,50.5355,18322.0
2022-05-13 11:50:00,51.84,51.95,51.81,51.94,19411.0,50.5258,50.633,50.4965,50.6232,19411.0
2022-05-13 11:55:00,51.95,51.97,51.89,51.97,16340.0,50.633,50.6525,50.5745,50.6525,16340.0
2022-05-13 12:00:00,51.97,52.05,51.95,52.04,25122.0,50.6525,50.7304,50.633,50.7207,25122.0
2022-05-13 12:05:00,52.06,52.15,52.05,52.12,19164.0,50.7402,50.8279,50.7304,50.7987,19164.0
2022-05-13 12:10:00,52.12,52.38,52.12,52.23,19620.0,50.7987,51.0521,50.7987,50.9059,19620.0
2022-05-13 12:15:00,52.26,52.31,52.03,52.03,55351.0,50.9351,50.9838,50.7109,50.7109,55351.0
2022-05-13 12:20:00,52.02,52.05,51.91,51.97,21989.0,50.7012,50.7304,50.594,50.6525,21989.0
2022-05-13 12:25:00,51.96,52.07,51.86,52.06,14090.0,50.6427,50.7499,50.5452,50.7402,14090.0
2022-05-13 12:30:00,52.08,52.22,52.06,52.19,26971.0,50.7597,50.8961,50.7402,50.8669,26971.0
2022-05-13 12:35:00,52.18,52.26,52.16,52.17,17066.0,50.8571,50.9351,50.8376,50.8474,17066.0
2022-05-13 12:40:00,52.17,52.26,52.13,52.14,19660.0,50.8474,50.9351,50.8084,50.8181,19660.0
2022-05-13 12:45:00,52.11,52.17,51.92,52.03,13627.0,50.7889,50.8474,50.6037,50.7109,13627.0
2022-05-13 12:50:00,52.04,52.04,51.77,51.87,18371.0,50.7207,50.7207,50.4575,50.555,18371.0
2022-05-13 12:55:00,51.86,52.02,51.85,52.0,11531.0,50.5452,50.7012,50.5355,50.6817,11531.0
2022-05-13 13:00:00,51.98,52.08,51.94,51.99,19883.0,50.6622,50.7597,50.6232,50.6719,19883.0
2022-05-13 13:05:00,51.94,51.94,51.81,51.83,14695.0,50.6232,50.6232,50.4965,50.516,14695.0
2022-05-13 13:10:00,51.86,51.88,51.74,51.79,27602.0,50.5452,50.5647,50.4283,50.477,27602.0
2022-05-13 13:15:00,51.79,51.8,51.59,51.61,34754.0,50.477,50.4868,50.2821,50.3016,34754.0
2022-05-13 13:20:00,51.61,51.72,51.51,51.68,14085.0,50.3016,50.4088,50.2041,50.3698,14085.0
2022-05-13 13:25:00,51.71,51.74,51.65,51.7,18366.0,50.399,50.4283,50.3406,50.3893,18366.0
2022-05-13 13:30:00,51.7,51.75,51.66,51.69,16963.0,50.3893,50.438,50.3503,50.3796,16963.0
2022-05-13 13:35:00,51.71,51.71,51.59,51.6,21261.0,50.399,50.399,50.2821,50.2918,21261.0
2022-05-13 13:40:00,51.59,51.7,51.49,51.65,29590.0,50.2821,50.3893,50.1846,50.3406,29590.0
2022-05-13 13:45:00,51.66,51.69,51.55,51.69,25756.0,50.3503,50.3796,50.2431,50.3796,25756.0
2022-05-13 13:50:00,51.7,51.7,51.48,51.5,22112.0,50.3893,50.3893,50.1749,50.1944,22112.0
2022-05-13 13:55:00,51.52,51.52,51.38,51.39,23952.0,50.2139,50.2139,50.0774,50.0872,23952.0
2022-05-13 14:00:00,51.38,51.39,50.92,50.94,38742.0,50.0774,50.0872,49.6291,49.6486,38742.0
2022-05-13 14:05:00,50.95,51.08,50.83,51.05,21782.0,49.6583,49.785,49.5414,49.7558,21782.0
2022-05-13 14:10:00,51.05,51.17,51.03,51.04,20379.0,49.7558,49.8727,49.7363,49.746,20379.0
2022-05-13 14:15:00,51.05,51.17,51.03,51.17,15931.0,49.7558,49.8727,49.7363,49.8727,15931.0
2022-05-13 14:20:00,51.17,51.17,50.93,51.01,20306.0,49.8727,49.8727,49.6388,49.7168,20306.0
2022-05-13 14:25:00,51.02,51.15,50.99,51.12,14452.0,49.7265,49.8532,49.6973,49.824,14452.0
2022-05-13 14:30:00,51.13,51.36,51.09,51.17,21195.0,49.8338,50.0579,49.7948,49.8727,21195.0
2022-05-13 14:35:00,51.17,51.19,51.05,51.14,15664.0,49.8727,49.8922,49.7558,49.8435,15664.0
2022-05-13 14:40:00,51.15,51.32,51.1,51.26,15275.0,49.8532,50.0189,49.8045,49.9605,15275.0
2022-05-13 14:45:00,51.25,51.27,51.16,51.19,17004.0,49.9507,49.9702,49.863,49.8922,17004.0
2022-05-13 14:50:00,51.19,51.58,51.18,51.55,22248.0,49.8922,50.2723,49.8825,50.2431,22248.0
2022-05-13 14:55:00,51.56,51.56,51.45,51.55,33924.0,50.2529,50.2529,50.1456,50.2431,33924.0
2022-05-13 15:00:00,51.53,51.53,51.31,51.32,26012.0,50.2236,50.2236,50.0092,50.0189,26012.0
2022-05-13 15:05:00,51.31,51.46,51.24,51.43,112888.0,50.0092,50.1554,49.941,50.1261,112888.0
2022-05-13 15:10:00,51.43,51.56,51.37,51.55,30495.0,50.1261,50.2529,50.0677,50.2431,30495.0
2022-05-13 15:15:00,51.56,51.57,51.45,51.5,36447.0,50.2529,50.2626,50.1456,50.1944,36447.0
2022-05-13 15:20:00,51.5,51.58,51.41,51.54,33097.0,50.1944,50.2723,50.1067,50.2334,33097.0
2022-05-13 15:25:00,51.52,51.71,51.46,51.7,57197.0,50.2139,50.399,50.1554,50.3893,57197.0
2022-05-13 15:30:00,51.7,51.7,51.37,51.38,278170.0,50.3893,50.3893,50.0677,50.0774,278170.0
2022-05-13 15:35:00,51.39,51.55,51.34,51.47,49551.0,50.0872,50.2431,50.0384,50.1651,49551.0
2022-05-13 15:40:00,51.46,51.69,51.44,51.66,100032.0,50.1554,50.3796,50.1359,50.3503,100032.0
2022-05-13 15:45:00,51.66,51.71,51.32,51.42,124603.0,50.3503,50.399,50.0189,50.1164,124603.0
2022-05-13 15:50:00,51.43,51.52,51.26,51.48,129811.0,50.1261,50.2139,49.9605,50.1749,129811.0
2022-05-13 15:55:00,51.48,51.64,51.42,51.58,215910.0,50.1749,50.3308,50.1164,50.2723,215910.0
2022-05-16 09:30:00,50.75,50.77,50.1,50.47,66304.0,49.4634,49.4829,48.8299,49.1905,66304.0
2022-05-16 09:35:00,50.54,50.78,50.13,50.72,32653.0,49.2587,49.4926,48.8591,49.4341,32653.0
2022-05-16 09:40:00,50.73,50.83,50.41,50.55,40706.0,49.4439,49.5414,49.132,49.2685,40706.0
2022-05-16 09:45:00,50.56,50.6,50.12,50.31,60310.0,49.2782,49.3172,48.8494,49.0345,60310.0
2022-05-16 09:50:00,50.35,50.77,50.25,50.77,22131.0,49.0735,49.4829,48.9761,49.4829,22131.0
2022-05-16 09:55:00,50.77,50.81,50.4,50.57,14133.0,49.4829,49.5219,49.1223,49.2879,14133.0
2022-05-16 10:00:00,50.56,50.72,50.27,50.69,12910.0,49.2782,49.4341,48.9956,49.4049,12910.0
2022-05-16 10:05:00,50.71,51.32,50.66,51.32,21280.0,49.4244,50.0189,49.3757,50.0189,21280.0
2022-05-16 10:10:00,51.25,51.49,51.21,51.27,25460.0,49.9507,50.1846,49.9117,49.9702,25460.0
2022-05-16 10:15:00,51.28,51.44,51.09,51.2,18412.0,49.9799,50.1359,49.7948,49.902,18412.0
2022-05-16 10:20:00,51.22,51.49,51.16,51.43,23240.0,49.9215,50.1846,49.863,50.1261,23240.0
2022-05-16 10:25:00,51.5,51.61,51.22,51.41,28146.0,50.1944,50.3016,49.9215,50.1067,28146.0
2022-05-16 10:30:00,51.41,51.42,50.77,50.84,20370.0,50.1067,50.1164,49.4829,49.5511,20370.0
2022-05-16 10:35:00,50.85,51.03,50.79,51.03,20830.0,49.5609,49.7363,49.5024,49.7363,20830.0
2022-05-16 10:40:00,51.0,51.03,50.76,51.01,17141.0,49.707,49.7363,49.4731,49.7168,17141.0
2022-05-16 10:45:00,51.0,51.02,50.82,50.95,22217.0,49.707,49.7265,49.5316,49.6583,22217.0
2022-05-16 10:50:00,50.95,51.01,50.68,50.73,23066.0,49.6583,49.7168,49.3952,49.4439,23066.0
2022-05-16 10:55:00,50.7,50.77,50.52,50.58,28092.0,49.4147,49.4829,49.2392,49.2977,28092.0
2022-05-16 11:00:00,50.54,50.62,50.38,50.52,12277.0,49.2587,49.3367,49.1028,49.2392,12277.0
2022-05-16 11:05:00,50.52,50.59,50.38,50.59,15591.0,49.2392,49.3074,49.1028,49.3074,15591.0
2022-05-16 11:10:00,50.56,50.67,50.54,50.64,18079.0,49.2782,49.3854,49.2587,49.3562,18079.0
2022-05-16 11:15:00,50.62,50.93,50.62,50.93,23549.0,49.3367,49.6388,49.3367,49.6388,23549.0
2022-05-16 11:20:00,50.92,50.92,50.67,50.76,14361.0,49.6291,49.6291,49.3854,49.4731,14361.0
2022-05-16 11:25:00,50.73,50.74,50.56,50.57,11159.0,49.4439,49.4536,49.2782,49.2879,11159.0
2022-05-16 11:30:00,50.54,50.77,50.53,50.77,11332.0,49.2587,49.4829,49.249,49.4829,11332.0
2022-05-16 11:35:00,50.79,50.86,50.48,50.85,19690.0,49.5024,49.5706,49.2002,49.5609,19690.0
2022-05-16 11:40:00,50.81,50.91,50.66,50.91,11194.0,49.5219,49.6193,49.3757,49.6193,11194.0
2022-05-16 11:45:00,50.85,51.13,50.85,51.11,11357.0,49.5609,49.8338,49.5609,49.8143,11357.0
2022-05-16 11:50:00,51.11,51.2,51.04,51.2,14154.0,49.8143,49.902,49.746,49.902,14154.0
2022-05-16 11:55:00,51.23,51.23,51.14,51.17,13926.0,49.9312,49.9312,49.8435,49.8727,13926.0
2022-05-16 12:00:00,51.16,51.32,51.15,51.29,10120.0,49.863,50.0189,49.8532,49.9897,10120.0
2022-05-16 12:05:00,51.26,51.27,51.11,51.14,9938.0,49.9605,49.9702,49.8143,49.8435,9938.0
2022-05-16 12:10:00,51.17,51.17,51.04,51.13,13856.0,49.8727,49.8727,49.746,49.8338,13856.0
2022-05-16 12:15:00,51.14,51.18,50.95,51.07,23296.0,49.8435,49.8825,49.6583,49.7753,23296.0
2022-05-16 12:20:00,51.05,51.06,50.93,50.99,9876.0,49.7558,49.7655,49.6388,49.6973,9876.0
2022-05-16 12:25:00,51.0,51.03,50.93,51.02,13779.0,49.707,49.7363,49.6388,49.7265,13779.0
2022-05-16 12:30:00,51.0,51.02,50.91,51.0,15160.0,49.707,49.7265,49.6193,49.707,15160.0
2022-05-16 12:35:00,51.0,51.11,50.86,50.88,16486.0,49.707,49.8143,49.5706,49.5901,16486.0
2022-05-16 12:40:00,50.87,50.91,50.83,50.86,8642.0,49.5803,49.6193,49.5414,49.5706,8642.0
2022-05-16 12:45:00,50.82,51.01,50.8,51.01,10790.0,49.5316,49.7168,49.5121,49.7168,10790.0
2022-05-16 12:50:00,51.06,51.08,50.9,50.91,5023.0,49.7655,49.785,49.6096,49.6193,5023.0
2022-05-16 12:55:00,50.87,50.92,50.82,50.89,10666.0,49.5803,49.6291,49.5316,49.5998,10666.0
2022-05-16 13:00:00,50.88,50.99,50.82,50.87,29993.0,49.5901,49.6973,49.5316,49.5803,29993.0
2022-05-16 13:05:00,50.88,50.95,50.75,50.91,13450.0,49.5901,49.6583,49.4634,49.6193,13450.0
2022-05-16 13:10:00,50.95,51.12,50.94,51.08,5670.0,49.6583,49.824,49.6486,49.785,5670.0
2022-05-16 13:15:00,51.07,51.07,50.81,50.81,12579.0,49.7753,49.7753,49.5219,49.5219,12579.0
2022-05-16 13:20:00,50.83,51.11,50.83,51.07,7011.0,49.5414,49.8143,49.5414,49.7753,7011.0
2022-05-16 13:25:00,51.03,51.19,51.03,51.14,14518.0,49.7363,49.8922,49.7363,49.8435,14518.0
2022-05-16 13:30:00,51.19,51.26,51.11,51.17,9060.0,49.8922,49.9605,49.8143,49.8727,9060.0
2022-05-16 13:35:00,51.17,51.2,51.03,51.09,10045.0,49.8727,49.902,49.7363,49.7948,10045.0
2022-05-16 13:40:00,51.11,51.19,51.01,51.12,6348.0,49.8143,49.8922,49.7168,49.824,6348.0
2022-05-16 13:45:00,51.1,51.1,50.97,50.99,8205.0,49.8045,49.8045,49.6778,49.6973,8205.0
2022-05-16 13:50:00,51.02,51.07,50.98,51.03,9655.0,49.7265,49.7753,49.6876,49.7363,9655.0
2022-05-16 13:55:00,51.02,51.07,50.97,51.03,10394.0,49.7265,49.7753,49.6778,49.7363,10394.0
2022-05-16 14:00:00,51.0,51.04,50.85,51.04,5349.0,49.707,49.746,49.5609,49.746,5349.0
2022-05-16 14:05:00,51.06,51.19,51.06,51.16,10311.0,49.7655,49.8922,49.7655,49.863,10311.0
2022-05-16 14:10:00,51.13,51.13,51.0,51.06,13722.0,49.8338,49.8338,49.707,49.7655,13722.0
2022-05-16 14:15:00,51.07,51.1,50.99,51.01,11003.0,49.7753,49.8045,49.6973,49.7168,11003.0
2022-05-16 14:20:00,51.03,51.14,51.0,51.14,17839.0,49.7363,49.8435,49.707,49.8435,17839.0
2022-05-16 14:25:00,51.14,51.31,51.12,51.26,5955.0,49.8435,50.0092,49.824,49.9605,5955.0
2022-05-16 14:30:00,51.28,51.4,51.25,51.35,13353.0,49.9799,50.0969,49.9507,50.0482,13353.0
2022-05-16 14:35:00,51.35,51.37,51.3,51.37,15058.0,50.0482,50.0677,49.9994,50.0677,15058.0
2022-05-16 14:40:00,51.37,51.46,51.29,51.32,16056.0,50.0677,50.1554,49.9897,50.0189,16056.0
2022-05-16 14:45:00,51.32,51.37,51.19,51.22,14281.0,50.0189,50.0677,49.8922,49.9215,14281.0
2022-05-16 14:50:00,51.21,51.29,51.13,51.26,10743.0,49.9117,49.9897,49.8338,49.9605,10743.0
2022-05-16 14:55:00,51.23,51.35,51.22,51.31,8945.0,49.9312,50.0482,49.9215,50.0092,8945.0
2022-05-16 15:00:00,51.33,51.44,51.26,51.43,26816.0,50.0287,50.1359,49.9605,50.1261,26816.0
2022-05-16 15:05:00,51.42,51.46,51.31,51.33,26075.0,50.1164,50.1554,50.0092,50.0287,26075.0
2022-05-16 15:10:00,51.31,51.36,51.1,51.15,61908.0,50.0092,50.0579,49.8045,49.8532,61908.0
2022-05-16 15:15:00,51.12,51.23,51.08,51.19,25837.0,49.824,49.9312,49.785,49.8922,25837.0
2022-05-16 15:20:00,51.19,51.21,51.08,51.13,20125.0,49.8922,49.9117,49.785,49.8338,20125.0
2022-05-16 15:25:00,51.14,51.24,51.08,51.21,27788.0,49.8435,49.941,49.785,49.9117,27788.0
2022-05-16 15:30:00,51.2,51.21,51.03,51.08,33734.0,49.902,49.9117,49.7363,49.785,33734.0
2022-05-16 15:35:00,51.09,51.16,51.02,51.14,27356.0,49.7948,49.863,49.7265,49.8435,27356.0
2022-05-16 15:40:00,51.14,51.18,50.97,51.0,42200.0,49.8435,49.8825,49.6778,49.707,42200.0
2022-05-16 15:45:00,51.0,51.08,50.94,51.04,61533.0,49.707,49.785,49.6486,49.746,61533.0
2022-05-16 15:50:00,51.08,51.16,51.0,51.05,90938.0,49.785,49.863,49.707,49.7558,90938.0
2022-05-16 15:55:00,51.06,51.08,50.83,50.96,152974.0,49.7655,49.785,49.5414,49.6681,152974.0
2022-05-17 09:30:00,52.44,53.05,52.22,52.82,104191.0,51.1105,51.7051,50.8961,51.4809,104191.0
2022-05-17 09:35:00,52.76,52.8,52.48,52.65,28557.0,51.4224,51.4614,51.1495,51.3152,28557.0
2022-05-17 09:40:00,52.63,52.78,52.48,52.68,25978.0,51.2957,51.4419,51.1495,51.3445,25978.0
2022-05-17 09:45:00,52.69,52.7,52.18,52.23,32402.0,51.3542,51.364,50.8571,50.9059,32402.0
2022-05-17 09:50:00,52.17,52.57,52.17,52.55,61089.0,50.8474,51.2372,50.8474,51.2178,61089.0
2022-05-17 09:55:00,52.58,52.67,52.44,52.58,37159.0,51.247,51.3347,51.1105,51.247,37159.0
2022-05-17 10:00:00,52.6,52.72,52.48,52.67,90528.0,51.2665,51.3834,51.1495,51.3347,90528.0
2022-05-17 10:05:00,52.68,52.68,52.28,52.3,39205.0,51.3445,51.3445,50.9546,50.9741,39205.0
2022-05-17 10:10:00,52.32,52.34,51.99,52.21,76532.0,50.9936,51.0131,50.6719,50.8864,76532.0
2022-05-17 10:15:00,52.21,52.29,52.02,52.17,30734.0,50.8864,50.9643,50.7012,50.8474,30734.0
2022-05-17 10:20:00,52.16,52.21,51.91,52.0,42872.0,50.8376,50.8864,50.594,50.6817,42872.0
2022-05-17 10:25:00,52.05,52.07,51.63,51.68,19543.0,50.7304,50.7499,50.3211,50.3698,19543.0
2022-05-17 10:30:00,51.66,51.83,51.66,51.67,17114.0,50.3503,50.516,50.3503,50.3601,17114.0
2022-05-17 10:35:00,51.7,51.7,51.32,51.39,22709.0,50.3893,50.3893,50.0189,50.0872,22709.0
2022-05-17 10:40:00,51.38,51.52,51.35,51.5,16954.0,50.0774,50.2139,50.0482,50.1944,16954.0
2022-05-17 10:45:00,51.5,51.5,51.31,51.43,27958.0,50.1944,50.1944,50.0092,50.1261,27958.0
2022-05-17 10:50:00,51.43,51.57,51.41,51.47,26204.0,50.1261,50.2626,50.1067,50.1651,26204.0
2022-05-17 10:55:00,51.45,51.58,51.37,51.58,17824.0,50.1456,50.2723,50.0677,50.2723,17824.0
2022-05-17 11:00:00,51.56,51.71,51.55,51.71,19786.0,50.2529,50.399,50.2431,50.399,19786.0
2022-05-17 11:05:00,51.7,51.89,51.69,51.8,24279.0,50.3893,50.5745,50.3796,50.4868,24279.0
2022-05-17 11:10:00,51.82,51.84,51.75,51.78,19257.0,50.5063,50.5258,50.438,50.4673,19257.0
2022-05-17 11:15:00,51.79,52.06,51.75,52.04,18829.0,50.477,50.7402,50.438,50.7207,18829.0
2022-05-17 11:20:00,52.06,52.15,52.01,52.12,25920.0,50.7402,50.8279,50.6914,50.7987,25920.0
2022-05-17 11:25:00,52.1,52.2,52.05,52.14,30972.0,50.7792,50.8766,50.7304,50.8181,30972.0
2022-05-17 11:30:00,52.15,52.24,52.14,52.19,12319.0,50.8279,50.9156,50.8181,50.8669,12319.0
2022-05-17 11:35:00,52.18,52.19,52.08,52.11,6410.0,50.8571,50.8669,50.7597,50.7889,6410.0
2022-05-17 11:40:00,52.1,52.25,52.1,52.13,17231.0,50.7792,50.9254,50.7792,50.8084,17231.0
2022-05-17 11:45:00,52.15,52.19,52.0,52.08,12266.0,50.8279,50.8669,50.6817,50.7597,12266.0
2022-05-17 11:50:00,52.08,52.19,52.08,52.1,10735.0,50.7597,50.8669,50.7597,50.7792,10735.0
2022-05-17 11:55:00,52.08,52.09,51.96,51.96,6810.0,50.7597,50.7694,50.6427,50.6427,6810.0
2022-05-17 12:00:00,51.98,51.98,51.87,51.98,17629.0,50.6622,50.6622,50.555,50.6622,17629.0
2022-05-17 12:05:00,51.95,51.95,51.75,51.89,10372.0,50.633,50.633,50.438,50.5745,10372.0
2022-05-17 12:10:00,51.87,51.93,51.82,51.88,9525.0,50.555,50.6135,50.5063,50.5647,9525.0
2022-05-17 12:15:00,51.89,52.0,51.88,51.93,15622.0,50.5745,50.6817,50.5647,50.6135,15622.0
2022-05-17 12:20:00,51.92,52.04,51.91,52.04,36400.0,50.6037,50.7207,50.594,50.7207,36400.0
2022-05-17 12:25:00,52.04,52.14,52.02,52.07,19118.0,50.7207,50.8181,50.7012,50.7499,19118.0
2022-05-17 12:30:00,52.09,52.14,52.04,52.12,57919.0,50.7694,50.8181,50.7207,50.7987,57919.0
2022-05-17 12:35:00,52.12,52.2,52.11,52.17,45230.0,50.7987,50.8766,50.7889,50.8474,45230.0
2022-05-17 12:40:00,52.16,52.22,52.13,52.17,13971.0,50.8376,50.8961,50.8084,50.8474,13971.0
2022-05-17 12:45:00,52.17,52.24,52.12,52.16,27066.0,50.8474,50.9156,50.7987,50.8376,27066.0
2022-05-17 12:50:00,52.14,52.18,52.09,52.16,9174.0,50.8181,50.8571,50.7694,50.8376,9174.0
2022-05-17 12:55:00,52.15,52.17,52.1,52.16,17526.0,50.8279,50.8474,50.7792,50.8376,17526.0
2022-05-17 13:00:00,52.17,52.18,52.04,52.15,23450.0,50.8474,50.8571,50.7207,50.8279,23450.0
2022-05-17 13:05:00,52.15,52.22,52.14,52.16,13559.0,50.8279,50.8961,50.8181,50.8376,13559.0
2022-05-17 13:10:00,52.14,52.22,52.1,52.16,11255.0,50.8181,50.8961,50.7792,50.8376,11255.0
2022-05-17 13:15:00,52.18,52.25,52.14,52.25,13588.0,50.8571,50.9254,50.8181,50.9254,13588.0
2022-05-17 13:20:00,52.25,52.38,52.24,52.34,37881.0,50.9254,51.0521,50.9156,51.0131,37881.0
2022-05-17 13:25:00,52.32,52.37,52.27,52.28,14208.0,50.9936,51.0423,50.9449,50.9546,14208.0
2022-05-17 13:30:00,52.28,52.29,52.24,52.27,50015.0,50.9546,50.9643,50.9156,50.9449,50015.0
2022-05-17 13:35:00,52.3,52.32,52.24,52.28,13801.0,50.9741,50.9936,50.9156,50.9546,13801.0
2022-05-17 13:40:00,52.27,52.28,52.22,52.25,9722.0,50.9449,50.9546,50.8961,50.9254,9722.0
2022-05-17 13:45:00,52.23,52.28,52.2,52.27,17925.0,50.9059,50.9546,50.8766,50.9449,17925.0
2022-05-17 13:50:00,52.28,52.37,52.25,52.35,17839.0,50.9546,51.0423,50.9254,51.0228,17839.0
2022-05-17 13:55:00,52.33,52.4,52.32,52.35,30493.0,51.0033,51.0716,50.9936,51.0228,30493.0
2022-05-17 14:00:00,52.36,52.4,52.18,52.3,20128.0,51.0326,51.0716,50.8571,50.9741,20128.0
2022-05-17 14:05:00,52.31,52.54,52.29,52.46,39291.0,50.9838,51.208,50.9643,51.13,39291.0
2022-05-17 14:10:00,52.4,52.44,52.11,52.27,72535.0,51.0716,51.1105,50.7889,50.9449,72535.0
2022-05-17 14:15:00,52.29,52.41,52.16,52.33,62062.0,50.9643,51.0813,50.8376,51.0033,62062.0
2022-05-17 14:20:00,52.33,52.36,52.15,52.35,110685.0,51.0033,51.0326,50.8279,51.0228,110685.0
2022-05-17 14:25:00,52.31,52.5,52.28,52.41,23301.0,50.9838,51.169,50.9546,51.0813,23301.0
2022-05-17 14:30:00,52.37,52.55,52.37,52.39,13977.0,51.0423,51.2178,51.0423,51.0618,13977.0
2022-05-17 14:35:00,52.38,52.71,52.34,52.71,30303.0,51.0521,51.3737,51.0131,51.3737,30303.0
2022-05-17 14:40:00,52.71,52.86,52.61,52.86,32414.0,51.3737,51.5199,51.2762,51.5199,32414.0
2022-05-17 14:45:00,52.87,53.04,52.83,53.0,42030.0,51.5296,51.6953,51.4907,51.6563,42030.0
2022-05-17 14:50:00,52.98,53.05,52.83,52.83,56021.0,51.6369,51.7051,51.4907,51.4907,56021.0
2022-05-17 14:55:00,52.85,52.9,52.79,52.81,16042.0,51.5101,51.5589,51.4517,51.4712,16042.0
2022-05-17 15:00:00,52.81,53.0,52.77,52.94,25685.0,51.4712,51.6563,51.4322,51.5979,25685.0
2022-05-17 15:05:00,52.94,52.99,52.82,52.88,18650.0,51.5979,51.6466,51.4809,51.5394,18650.0
2022-05-17 15:10:00,52.83,52.99,52.77,52.94,24640.0,51.4907,51.6466,51.4322,51.5979,24640.0
2022-05-17 15:15:00,52.93,53.05,52.9,53.03,33732.0,51.5881,51.7051,51.5589,51.6856,33732.0
2022-05-17 15:20:00,53.04,53.07,52.98,53.0,28915.0,51.6953,51.7246,51.6369,51.6563,28915.0
2022-05-17 15:25:00,53.01,53.1,52.99,53.03,24889.0,51.6661,51.7538,51.6466,51.6856,24889.0
2022-05-17 15:30:00,53.02,53.15,52.99,53.08,69707.0,51.6758,51.8025,51.6466,51.7343,69707.0
2022-05-17 15:35:00,53.09,53.14,52.92,52.93,124710.0,51.7441,51.7928,51.5784,51.5881,124710.0
2022-05-17 15:40:00,52.93,53.05,52.86,52.99,71690.0,51.5881,51.7051,51.5199,51.6466,71690.0
2022-05-17 15:45:00,52.98,52.98,52.61,52.61,115671.0,51.6369,51.6369,51.2762,51.2762,115671.0
2022-05-17 15:50:00,52.62,52.93,52.62,52.91,186106.0,51.286,51.5881,51.286,51.5686,186106.0
2022-05-17 15:55:00,52.87,53.13,52.84,53.1,546320.0,51.5296,51.783,51.5004,51.7538,546320.0
2022-05-18 09:30:00,51.98,52.79,51.75,52.33,113012.0,50.6622,51.4517,50.438,51.0033,113012.0
2022-05-18 09:35:00,52.4,52.74,52.25,52.5,31791.0,51.0716,51.4029,50.9254,51.169,31791.0
2022-05-18 09:40:00,52.5,52.5,52.2,52.4,38153.0,51.169,51.169,50.8766,51.0716,38153.0
2022-05-18 09:45:00,52.41,52.62,52.35,52.62,17330.0,51.0813,51.286,51.0228,51.286,17330.0
2022-05-18 09:50:00,52.61,52.91,52.52,52.76,21185.0,51.2762,51.5686,51.1885,51.4224,21185.0
2022-05-18 09:55:00,52.68,52.74,52.31,52.54,9511.0,51.3445,51.4029,50.9838,51.208,9511.0
2022-05-18 10:00:00,52.52,52.82,52.52,52.54,13919.0,51.1885,51.4809,51.1885,51.208,13919.0
2022-05-18 10:05:00,52.57,52.85,52.57,52.65,17776.0,51.2372,51.5101,51.2372,51.3152,17776.0
2022-05-18 10:10:00,52.65,52.79,52.59,52.76,14329.0,51.3152,51.4517,51.2567,51.4224,14329.0
2022-05-18 10:15:00,52.79,52.91,52.72,52.81,28487.0,51.4517,51.5686,51.3834,51.4712,28487.0
2022-05-18 10:20:00,52.79,52.94,52.68,52.77,10989.0,51.4517,51.5979,51.3445,51.4322,10989.0
2022-05-18 10:25:00,52.8,52.92,52.67,52.68,10546.0,51.4614,51.5784,51.3347,51.3445,10546.0
2022-05-18 10:30:00,52.66,52.66,52.46,52.5,16452.0,51.325,51.325,51.13,51.169,16452.0
2022-05-18 10:35:00,52.49,52.56,52.45,52.53,12321.0,51.1593,51.2275,51.1203,51.1983,12321.0
2022-05-18 10:40:00,52.55,52.61,52.41,52.59,31029.0,51.2178,51.2762,51.0813,51.2567,31029.0
2022-05-18 10:45:00,52.56,52.73,52.5,52.67,14696.0,51.2275,51.3932,51.169,51.3347,14696.0
2022-05-18 10:50:00,52.65,52.67,52.59,52.59,10089.0,51.3152,51.3347,51.2567,51.2567,10089.0
2022-05-18 10:55:00,52.6,52.71,52.49,52.53,18808.0,51.2665,51.3737,51.1593,51.1983,18808.0
2022-05-18 11:00:00,52.5,52.53,52.36,52.37,8677.0,51.169,51.1983,51.0326,51.0423,8677.0
2022-05-18 11:05:00,52.39,52.49,52.33,52.43,16668.0,51.0618,51.1593,51.0033,51.1008,16668.0
2022-05-18 11:10:00,52.39,52.42,52.34,52.4,29165.0,51.0618,51.091,51.0131,51.0716,29165.0
2022-05-18 11:15:00,52.4,52.43,52.22,52.27,43204.0,51.0716,51.1008,50.8961,50.9449,43204.0
2022-05-18 11:20:00,52.28,52.33,52.2,52.24,55549.0,50.9546,51.0033,50.8766,50.9156,55549.0
2022-05-18 11:25:00,52.25,52.33,52.11,52.11,64432.0,50.9254,51.0033,50.7889,50.7889,64432.0
2022-05-18 11:30:00,52.09,52.19,52.03,52.19,21606.0,50.7694,50.8669,50.7109,50.8669,21606.0
2022-05-18 11:35:00,52.2,52.4,52.16,52.39,28543.0,50.8766,51.0716,50.8376,51.0618,28543.0
2022-05-18 11:40:00,52.37,52.47,52.32,52.36,15873.0,51.0423,51.1398,50.9936,51.0326,15873.0
2022-05-18 11:45:00,52.35,52.37,52.21,52.32,50656.0,51.0228,51.0423,50.8864,50.9936,50656.0
2022-05-18 11:50:00,52.32,52.37,52.14,52.14,30159.0,50.9936,51.0423,50.8181,50.8181,30159.0
2022-05-18 11:55:00,52.12,52.24,52.11,52.24,35506.0,50.7987,50.9156,50.7889,50.9156,35506.0
2022-05-18 12:00:00,52.21,52.23,51.81,51.87,155042.0,50.8864,50.9059,50.4965,50.555,155042.0
2022-05-18 12:05:00,51.9,51.91,51.54,51.64,65086.0,50.5842,50.594,50.2334,50.3308,65086.0
2022-05-18 12:10:00,51.63,51.75,51.58,51.74,36218.0,50.3211,50.438,50.2723,50.4283,36218.0
2022-05-18 12:15:00,51.75,51.75,51.58,51.6,18616.0,50.438,50.438,50.2723,50.2918,18616.0
2022-05-18 12:20:00,51.61,51.63,51.4,51.45,26957.0,50.3016,50.3211,50.0969,50.1456,26957.0
2022-05-18 12:25:00,51.45,51.59,51.45,51.53,23778.0,50.1456,50.2821,50.1456,50.2236,23778.0
2022-05-18 12:30:00,51.52,51.67,51.48,51.65,21644.0,50.2139,50.3601,50.1749,50.3406,21644.0
2022-05-18 12:35:00,51.66,51.71,51.54,51.65,13357.0,50.3503,50.399,50.2334,50.3406,13357.0
2022-05-18 12:40:00,51.64,51.66,51.48,51.62,79958.0,50.3308,50.3503,50.1749,50.3113,79958.0
2022-05-18 12:45:00,51.62,51.74,51.53,51.72,43535.0,50.3113,50.4283,50.2236,50.4088,43535.0
2022-05-18 12:50:00,51.72,51.9,51.7,51.85,17404.0,50.4088,50.5842,50.3893,50.5355,17404.0
2022-05-18 12:55:00,51.84,51.88,51.71,51.76,18595.0,50.5258,50.5647,50.399,50.4478,18595.0
2022-05-18 13:00:00,51.76,51.76,51.56,51.6,18736.0,50.4478,50.4478,50.2529,50.2918,18736.0
2022-05-18 13:05:00,51.59,51.71,51.57,51.68,21105.0,50.2821,50.399,50.2626,50.3698,21105.0
2022-05-18 13:10:00,51.68,51.72,51.53,51.65,24544.0,50.3698,50.4088,50.2236,50.3406,24544.0
2022-05-18 13:15:00,51.65,51.71,51.55,51.57,19467.0,50.3406,50.399,50.2431,50.2626,19467.0
2022-05-18 13:20:00,51.6,51.72,51.57,51.63,7918.0,50.2918,50.4088,50.2626,50.3211,7918.0
2022-05-18 13:25:00,51.61,51.73,51.59,51.66,19183.0,50.3016,50.4185,50.2821,50.3503,19183.0
2022-05-18 13:30:00,51.66,51.78,51.62,51.78,9661.0,50.3503,50.4673,50.3113,50.4673,9661.0
2022-05-18 13:35:00,51.78,51.91,51.73,51.9,17063.0,50.4673,50.594,50.4185,50.5842,17063.0
2022-05-18 13:40:00,51.9,51.9,51.59,51.59,36936.0,50.5842,50.5842,50.2821,50.2821,36936.0
2022-05-18 13:45:00,51.6,51.65,51.4,51.44,8820.0,50.2918,50.3406,50.0969,50.1359,8820.0
2022-05-18 13:50:00,51.44,51.45,51.36,51.42,5076.0,50.1359,50.1456,50.0579,50.1164,5076.0
2022-05-18 13:55:00,51.42,51.42,51.24,51.34,13215.0,50.1164,50.1164,49.941,50.0384,13215.0
2022-05-18 14:00:00,51.36,51.41,51.09,51.21,8733.0,50.0579,50.1067,49.7948,49.9117,8733.0
2022-05-18 14:05:00,51.22,51.23,51.07,51.14,13889.0,49.9215,49.9312,49.7753,49.8435,13889.0
2022-05-18 14:10:00,51.16,51.27,51.09,51.22,15088.0,49.863,49.9702,49.7948,49.9215,15088.0
2022-05-18 14:15:00,51.21,51.24,51.05,51.12,20092.0,49.9117,49.941,49.7558,49.824,20092.0
2022-05-18 14:20:00,51.1,51.16,50.98,51.05,36525.0,49.8045,49.863,49.6876,49.7558,36525.0
2022-05-18 14:25:00,51.05,51.17,51.03,51.11,16438.0,49.7558,49.8727,49.7363,49.8143,16438.0
2022-05-18 14:30:00,51.08,51.13,50.8,50.8,24690.0,49.785,49.8338,49.5121,49.5121,24690.0
2022-05-18 14:35:00,50.81,50.81,50.67,50.77,16877.0,49.5219,49.5219,49.3854,49.4829,16877.0
2022-05-18 14:40:00,50.77,50.83,50.7,50.77,16757.0,49.4829,49.5414,49.4147,49.4829,16757.0
2022-05-18 14:45:00,50.75,50.86,50.65,50.81,42188.0,49.4634,49.5706,49.3659,49.5219,42188.0
2022-05-18 14:50:00,50.79,50.85,50.7,50.74,22272.0,49.5024,49.5609,49.4147,49.4536,22272.0
2022-05-18 14:55:00,50.71,50.77,50.53,50.59,16929.0,49.4244,49.4829,49.249,49.3074,16929.0
2022-05-18 15:00:00,50.58,50.68,50.49,50.51,24152.0,49.2977,49.3952,49.21,49.2295,24152.0
2022-05-18 15:05:00,50.52,50.65,50.5,50.51,35931.0,49.2392,49.3659,49.2197,49.2295,35931.0
2022-05-18 15:10:00,50.51,50.6,50.35,50.36,45186.0,49.2295,49.3172,49.0735,49.0833,45186.0
2022-05-18 15:15:00,50.37,50.47,50.26,50.32,37390.0,49.093,49.1905,48.9858,49.0443,37390.0
2022-05-18 15:20:00,50.31,50.36,50.19,50.36,59108.0,49.0345,49.0833,48.9176,49.0833,59108.0
2022-05-18 15:25:00,50.37,50.54,50.35,50.53,45020.0,49.093,49.2587,49.0735,49.249,45020.0
2022-05-18 15:30:00,50.53,50.61,50.44,50.6,49366.0,49.249,49.3269,49.1612,49.3172,49366.0
2022-05-18 15:35:00,50.61,51.0,50.57,51.0,64935.0,49.3269,49.707,49.2879,49.707,64935.0
2022-05-18 15:40:00,51.01,51.03,50.64,50.97,142916.0,49.7168,49.7363,49.3562,49.6778,142916.0
2022-05-18 15:45:00,50.96,51.04,50.84,51.02,346985.0,49.6681,49.746,49.5511,49.7265,346985.0
2022-05-18 15:50:00,51.01,51.12,50.61,50.66,189788.0,49.7168,49.824,49.3269,49.3757,189788.0
2022-05-18 15:55:00,50.66,50.77,50.61,50.77,304133.0,49.3757,49.4829,49.3269,49.4829,304133.0
2022-05-19 09:30:00,49.81,50.81,49.75,50.77,109318.0,48.5472,49.5219,48.4887,49.4829,109318.0
2022-05-19 09:35:00,50.74,50.93,50.47,50.78,28893.0,49.4536,49.6388,49.1905,49.4926,28893.0
2022-05-19 09:40:00,50.76,50.88,50.36,50.4,54081.0,49.4731,49.5901,49.0833,49.1223,54081.0
2022-05-19 09:45:00,50.44,50.65,50.21,50.36,65094.0,49.1612,49.3659,48.9371,49.0833,65094.0
2022-05-19 09:50:00,50.43,50.82,50.39,50.75,18346.0,49.1515,49.5316,49.1125,49.4634,18346.0
2022-05-19 09:55:00,50.76,51.17,50.6,50.63,16135.0,49.4731,49.8727,49.3172,49.3464,16135.0
2022-05-19 10:00:00,50.63,51.12,50.57,50.97,17864.0,49.3464,49.824,49.2879,49.6778,17864.0
2022-05-19 10:05:00,51.02,51.17,50.47,50.6,21144.0,49.7265,49.8727,49.1905,49.3172,21144.0
2022-05-19 10:10:00,50.62,50.84,50.49,50.73,25264.0,49.3367,49.5511,49.21,49.4439,25264.0
2022-05-19 10:15:00,50.83,51.03,50.72,50.72,20705.0,49.5414,49.7363,49.4341,49.4341,20705.0
2022-05-19 10:20:00,50.72,51.0,50.67,50.77,19222.0,49.4341,49.707,49.3854,49.4829,19222.0
2022-05-19 10:25:00,50.76,50.82,50.55,50.64,24320.0,49.4731,49.5316,49.2685,49.3562,24320.0
2022-05-19 10:30:00,50.6,50.89,50.43,50.89,14980.0,49.3172,49.5998,49.1515,49.5998,14980.0
2022-05-19 10:35:00,50.89,50.93,50.54,50.62,15282.0,49.5998,49.6388,49.2587,49.3367,15282.0
2022-05-19 10:40:00,50.6,50.67,50.4,50.56,21796.0,49.3172,49.3854,49.1223,49.2782,21796.0
2022-05-19 10:45:00,50.53,50.63,50.41,50.48,7865.0,49.249,49.3464,49.132,49.2002,7865.0
2022-05-19 10:50:00,50.5,50.75,50.41,50.75,50649.0,49.2197,49.4634,49.132,49.4634,50649.0
2022-05-19 10:55:00,50.75,50.82,50.68,50.82,98077.0,49.4634,49.5316,49.3952,49.5316,98077.0
2022-05-19 11:00:00,50.83,50.85,50.68,50.77,61797.0,49.5414,49.5609,49.3952,49.4829,61797.0
2022-05-19 11:05:00,50.78,50.85,50.44,50.52,49080.0,49.4926,49.5609,49.1612,49.2392,49080.0
2022-05-19 11:10:00,50.55,50.81,50.48,50.54,17961.0,49.2685,49.5219,49.2002,49.2587,17961.0
2022-05-19 11:15:00,50.49,50.53,50.31,50.48,12012.0,49.21,49.249,49.0345,49.2002,12012.0
2022-05-19 11:20:00,50.46,50.64,50.33,50.62,33459.0,49.1807,49.3562,49.054,49.3367,33459.0
2022-05-19 11:25:00,50.56,50.65,50.54,50.63,15494.0,49.2782,49.3659,49.2587,49.3464,15494.0
2022-05-19 11:30:00,50.62,50.82,50.61,50.82,10369.0,49.3367,49.5316,49.3269,49.5316,10369.0
2022-05-19 11:35:00,50.79,51.09,50.76,51.09,7691.0,49.5024,49.7948,49.4731,49.7948,7691.0
2022-05-19 11:40:00,51.04,51.19,51.04,51.18,7922.0,49.746,49.8922,49.746,49.8825,7922.0
2022-05-19 11:45:00,51.12,51.17,50.95,51.02,19529.0,49.824,49.8727,49.6583,49.7265,19529.0
2022-05-19 11:50:00,51.02,51.11,50.93,50.96,32811.0,49.7265,49.8143,49.6388,49.6681,32811.0
2022-05-19 11:55:00,50.91,50.91,50.8,50.91,36982.0,49.6193,49.6193,49.5121,49.6193,36982.0
2022-05-19 12:00:00,50.89,50.97,50.84,50.9,35359.0,49.5998,49.6778,49.5511,49.6096,35359.0
2022-05-19 12:05:00,50.9,51.03,50.87,50.96,6183.0,49.6096,49.7363,49.5803,49.6681,6183.0
2022-05-19 12:10:00,50.95,51.05,50.93,50.97,26413.0,49.6583,49.7558,49.6388,49.6778,26413.0
2022-05-19 12:15:00,50.96,51.07,50.93,50.94,14864.0,49.6681,49.7753,49.6388,49.6486,14864.0
2022-05-19 12:20:00,50.95,50.95,50.74,50.83,15320.0,49.6583,49.6583,49.4536,49.5414,15320.0
2022-05-19 12:25:00,50.79,50.94,50.77,50.9,13834.0,49.5024,49.6486,49.4829,49.6096,13834.0
2022-05-19 12:30:00,50.88,50.93,50.82,50.89,18588.0,49.5901,49.6388,49.5316,49.5998,18588.0
2022-05-19 12:35:00,50.87,50.87,50.61,50.62,5488.0,49.5803,49.5803,49.3269,49.3367,5488.0
2022-05-19 12:40:00,50.62,50.62,50.48,50.55,30715.0,49.3367,49.3367,49.2002,49.2685,30715.0
2022-05-19 12:45:00,50.53,50.57,50.41,50.44,78366.0,49.249,49.2879,49.132,49.1612,78366.0
2022-05-19 12:50:00,50.46,50.66,50.43,50.52,52667.0,49.1807,49.3757,49.1515,49.2392,52667.0
2022-05-19 12:55:00,50.49,50.6,50.41,50.57,7886.0,49.21,49.3172,49.132,49.2879,7886.0
2022-05-19 13:00:00,50.59,50.7,50.51,50.64,34221.0,49.3074,49.4147,49.2295,49.3562,34221.0
2022-05-19 13:05:00,50.65,50.74,50.55,50.57,14358.0,49.3659,49.4536,49.2685,49.2879,14358.0
2022-05-19 13:10:00,50.61,50.61,50.4,50.5,19933.0,49.3269,49.3269,49.1223,49.2197,19933.0
2022-05-19 13:15:00,50.47,50.75,50.39,50.74,34808.0,49.1905,49.4634,49.1125,49.4536,34808.0
2022-05-19 13:20:00,50.77,50.92,50.7,50.88,16646.0,49.4829,49.6291,49.4147,49.5901,16646.0
2022-05-19 13:25:00,50.91,50.91,50.77,50.82,16244.0,49.6193,49.6193,49.4829,49.5316,16244.0
2022-05-19 13:30:00,50.81,50.91,50.74,50.78,32191.0,49.5219,49.6193,49.4536,49.4926,32191.0
2022-05-19 13:35:00,50.75,50.86,50.71,50.78,22207.0,49.4634,49.5706,49.4244,49.4926,22207.0
2022-05-19 13:40:00,50.8,50.8,50.65,50.77,17346.0,49.5121,49.5121,49.3659,49.4829,17346.0
2022-05-19 13:45:00,50.74,50.75,50.28,50.28,22334.0,49.4536,49.4634,49.0053,49.0053,22334.0
2022-05-19 13:50:00,50.29,50.69,50.29,50.69,13540.0,49.015,49.4049,49.015,49.4049,13540.0
2022-05-19 13:55:00,50.69,51.01,50.68,50.95,11984.0,49.4049,49.7168,49.3952,49.6583,11984.0
2022-05-19 14:00:00,50.96,50.97,50.75,50.77,9322.0,49.6681,49.6778,49.4634,49.4829,9322.0
2022-05-19 14:05:00,50.73,50.76,50.59,50.75,10889.0,49.4439,49.4731,49.3074,49.4634,10889.0
2022-05-19 14:10:00,50.76,50.86,50.65,50.73,7308.0,49.4731,49.5706,49.3659,49.4439,7308.0
2022-05-19 14:15:00,50.71,50.77,50.56,50.57,12191.0,49.4244,49.4829,49.2782,49.2879,12191.0
2022-05-19 14:20:00,50.55,50.76,50.51,50.66,17777.0,49.2685,49.4731,49.2295,49.3757,17777.0
2022-05-19 14:25:00,50.66,50.7,50.55,50.63,6933.0,49.3757,49.4147,49.2685,49.3464,6933.0
2022-05-19 14:30:00,50.59,50.6,50.44,50.49,10775.0,49.3074,49.3172,49.1612,49.21,10775.0
2022-05-19 14:35:00,50.5,50.68,50.41,50.64,8704.0,49.2197,49.3952,49.132,49.3562,8704.0
2022-05-19 14:40:00,50.55,50.59,50.36,50.55,16535.0,49.2685,49.3074,49.0833,49.2685,16535.0
2022-05-19 14:45:00,50.57,50.75,50.5,50.75,15280.0,49.2879,49.4634,49.2197,49.4634,15280.0
2022-05-19 14:50:00,50.78,50.81,50.61,50.73,14845.0,49.4926,49.5219,49.3269,49.4439,14845.0
2022-05-19 14:55:00,50.73,50.74,50.52,50.65,9070.0,49.4439,49.4536,49.2392,49.3659,9070.0
2022-05-19 15:00:00,50.64,50.83,50.59,50.71,13067.0,49.3562,49.5414,49.3074,49.4244,13067.0
2022-05-19 15:05:00,50.76,50.76,50.65,50.65,7881.0,49.4731,49.4731,49.3659,49.3659,7881.0
2022-05-19 15:10:00,50.65,50.66,50.44,50.52,16685.0,49.3659,49.3757,49.1612,49.2392,16685.0
2022-05-19 15:15:00,50.53,50.6,50.46,50.49,25681.0,49.249,49.3172,49.1807,49.21,25681.0
2022-05-19 15:20:00,50.5,50.55,50.43,50.47,29477.0,49.2197,49.2685,49.1515,49.1905,29477.0
2022-05-19 15:25:00,50.44,50.5,50.35,50.41,20563.0,49.1612,49.2197,49.0735,49.132,20563.0
2022-05-19 15:30:00,50.39,50.48,50.38,50.4,17474.0,49.1125,49.2002,49.1028,49.1223,17474.0
2022-05-19 15:35:00,50.4,50.45,50.34,50.39,29403.0,49.1223,49.171,49.0638,49.1125,29403.0
2022-05-19 15:40:00,50.39,50.58,50.32,50.55,33539.0,49.1125,49.2977,49.0443,49.2685,33539.0
2022-05-19 15:45:00,50.56,50.63,50.38,50.49,34243.0,49.2782,49.3464,49.1028,49.21,34243.0
2022-05-19 15:50:00,50.48,50.48,50.24,50.35,58034.0,49.2002,49.2002,48.9663,49.0735,58034.0
2022-05-19 15:55:00,50.35,50.49,50.34,50.47,183080.0,49.0735,49.21,49.0638,49.1905,183080.0
2022-05-20 09:30:00,51.67,52.15,51.67,51.76,121260.0,50.3601,50.8279,50.3601,50.4478,121260.0
2022-05-20 09:35:00,51.69,52.09,51.68,51.92,70493.0,50.3796,50.7694,50.3698,50.6037,70493.0
2022-05-20 09:40:00,51.98,52.5,51.98,52.5,56937.0,50.6622,51.169,50.6622,51.169,56937.0
2022-05-20 09:45:00,52.5,52.58,52.13,52.14,115950.0,51.169,51.247,50.8084,50.8181,115950.0
2022-05-20 09:50:00,52.11,52.25,52.0,52.18,34754.0,50.7889,50.9254,50.6817,50.8571,34754.0
2022-05-20 09:55:00,52.14,52.33,52.07,52.28,50102.0,50.8181,51.0033,50.7499,50.9546,50102.0
2022-05-20 10:00:00,52.25,52.28,51.99,52.1,34707.0,50.9254,50.9546,50.6719,50.7792,34707.0
2022-05-20 10:05:00,52.12,52.13,51.49,51.63,67517.0,50.7987,50.8084,50.1846,50.3211,67517.0
2022-05-20 10:10:00,51.59,51.72,51.41,51.68,31823.0,50.2821,50.4088,50.1067,50.3698,31823.0
2022-05-20 10:15:00,51.7,51.97,51.67,51.93,40255.0,50.3893,50.6525,50.3601,50.6135,40255.0
2022-05-20 10:20:00,51.91,51.97,51.58,51.74,29521.0,50.594,50.6525,50.2723,50.4283,29521.0
2022-05-20 10:25:00,51.74,52.08,51.71,52.02,71296.0,50.4283,50.7597,50.399,50.7012,71296.0
2022-05-20 10:30:00,52.0,52.0,51.73,51.81,17856.0,50.6817,50.6817,50.4185,50.4965,17856.0
2022-05-20 10:35:00,51.8,51.81,51.69,51.76,13144.0,50.4868,50.4965,50.3796,50.4478,13144.0
2022-05-20 10:40:00,51.74,51.95,51.7,51.95,16765.0,50.4283,50.633,50.3893,50.633,16765.0
2022-05-20 10:45:00,51.93,51.99,51.82,51.83,42245.0,50.6135,50.6719,50.5063,50.516,42245.0
2022-05-20 10:50:00,51.86,51.91,51.52,51.58,17002.0,50.5452,50.594,50.2139,50.2723,17002.0
2022-05-20 10:55:00,51.55,51.64,51.24,51.26,44210.0,50.2431,50.3308,49.941,49.9605,44210.0
2022-05-20 11:00:00,51.31,51.55,51.3,51.5,27805.0,50.0092,50.2431,49.9994,50.1944,27805.0
2022-05-20 11:05:00,51.52,51.52,51.38,51.45,17619.0,50.2139,50.2139,50.0774,50.1456,17619.0
2022-05-20 11:10:00,51.41,51.43,51.22,51.27,14571.0,50.1067,50.1261,49.9215,49.9702,14571.0
2022-05-20 11:15:00,51.25,51.25,51.0,51.07,17384.0,49.9507,49.9507,49.707,49.7753,17384.0
2022-05-20 11:20:00,51.1,51.12,51.03,51.05,19101.0,49.8045,49.824,49.7363,49.7558,19101.0
2022-05-20 11:25:00,51.07,51.32,51.07,51.26,11850.0,49.7753,50.0189,49.7753,49.9605,11850.0
2022-05-20 11:30:00,51.23,51.35,51.21,51.28,16231.0,49.9312,50.0482,49.9117,49.9799,16231.0
2022-05-20 11:35:00,51.27,51.27,51.1,51.19,8348.0,49.9702,49.9702,49.8045,49.8922,8348.0
2022-05-20 11:40:00,51.21,51.35,51.14,51.16,11815.0,49.9117,50.0482,49.8435,49.863,11815.0
2022-05-20 11:45:00,51.16,51.24,51.13,51.19,5478.0,49.863,49.941,49.8338,49.8922,5478.0
2022-05-20 11:50:00,51.2,51.32,51.14,51.18,7491.0,49.902,50.0189,49.8435,49.8825,7491.0
2022-05-20 11:55:00,51.17,51.26,51.1,51.1,16733.0,49.8727,49.9605,49.8045,49.8045,16733.0
2022-05-20 12:00:00,51.09,51.22,51.06,51.19,53219.0,49.7948,49.9215,49.7655,49.8922,53219.0
2022-05-20 12:05:00,51.17,51.24,50.85,50.85,40131.0,49.8727,49.941,49.5609,49.5609,40131.0
2022-05-20 12:10:00,50.85,50.98,50.74,50.88,29925.0,49.5609,49.6876,49.4536,49.5901,29925.0
2022-05-20 12:15:00,50.87,50.92,50.78,50.81,29838.0,49.5803,49.6291,49.4926,49.5219,29838.0
2022-05-20 12:20:00,50.8,50.98,50.79,50.98,29459.0,49.5121,49.6876,49.5024,49.6876,29459.0
2022-05-20 12:25:00,50.93,50.94,50.72,50.76,14200.0,49.6388,49.6486,49.4341,49.4731,14200.0
2022-05-20 12:30:00,50.76,50.88,50.74,50.77,15414.0,49.4731,49.5901,49.4536,49.4829,15414.0
2022-05-20 12:35:00,50.76,50.78,50.63,50.63,17913.0,49.4731,49.4926,49.3464,49.3464,17913.0
2022-05-20 12:40:00,50.62,50.64,50.5,50.54,18917.0,49.3367,49.3562,49.2197,49.2587,18917.0
2022-05-20 12:45:00,50.51,50.6,50.38,50.6,54191.0,49.2295,49.3172,49.1028,49.3172,54191.0
2022-05-20 12:50:00,50.61,50.67,50.45,50.46,9664.0,49.3269,49.3854,49.171,49.1807,9664.0
2022-05-20 12:55:00,50.49,50.66,50.46,50.57,13323.0,49.21,49.3757,49.1807,49.2879,13323.0
2022-05-20 13:00:00,50.53,50.53,50.27,50.32,24667.0,49.249,49.249,48.9956,49.0443,24667.0
2022-05-20 13:05:00,50.33,50.39,50.17,50.2,13926.0,49.054,49.1125,48.8981,48.9273,13926.0
2022-05-20 13:10:00,50.2,50.29,50.16,50.24,20520.0,48.9273,49.015,48.8883,48.9663,20520.0
2022-05-20 13:15:00,50.25,50.27,50.16,50.2,16471.0,48.9761,48.9956,48.8883,48.9273,16471.0
2022-05-20 13:20:00,50.21,50.31,50.15,50.23,17232.0,48.9371,49.0345,48.8786,48.9566,17232.0
2022-05-20 13:25:00,50.23,50.27,50.15,50.18,21637.0,48.9566,48.9956,48.8786,48.9078,21637.0
2022-05-20 13:30:00,50.17,50.57,50.16,50.57,42751.0,48.8981,49.2879,48.8883,49.2879,42751.0
2022-05-20 13:35:00,50.53,50.53,50.35,50.39,17501.0,49.249,49.249,49.0735,49.1125,17501.0
2022-05-20 13:40:00,50.35,50.49,50.33,50.48,19034.0,49.0735,49.21,49.054,49.2002,19034.0
2022-05-20 13:45:00,50.41,50.57,50.38,50.46,11200.0,49.132,49.2879,49.1028,49.1807,11200.0
2022-05-20 13:50:00,50.45,50.67,50.4,50.63,13006.0,49.171,49.3854,49.1223,49.3464,13006.0
2022-05-20 13:55:00,50.58,50.63,50.49,50.53,10989.0,49.2977,49.3464,49.21,49.249,10989.0
2022-05-20 14:00:00,50.52,50.61,50.49,50.51,6237.0,49.2392,49.3269,49.21,49.2295,6237.0
2022-05-20 14:05:00,50.5,50.5,50.36,50.46,8876.0,49.2197,49.2197,49.0833,49.1807,8876.0
2022-05-20 14:10:00,50.5,50.55,50.4,50.51,8197.0,49.2197,49.2685,49.1223,49.2295,8197.0
2022-05-20 14:15:00,50.48,50.5,50.29,50.39,11682.0,49.2002,49.2197,49.015,49.1125,11682.0
2022-05-20 14:20:00,50.38,50.45,50.29,50.37,6103.0,49.1028,49.171,49.015,49.093,6103.0
2022-05-20 14:25:00,50.35,50.38,50.24,50.27,14257.0,49.0735,49.1028,48.9663,48.9956,14257.0
2022-05-20 14:30:00,50.24,50.3,49.97,50.07,35212.0,48.9663,49.0248,48.7032,48.8006,35212.0
2022-05-20 14:35:00,50.08,50.29,50.07,50.2,18772.0,48.8104,49.015,48.8006,48.9273,18772.0
2022-05-20 14:40:00,50.2,50.5,50.19,50.49,15570.0,48.9273,49.2197,48.9176,49.21,15570.0
2022-05-20 14:45:00,50.47,50.5,50.37,50.49,8383.0,49.1905,49.2197,49.093,49.21,8383.0
2022-05-20 14:50:00,50.48,50.67,50.45,50.59,15301.0,49.2002,49.3854,49.171,49.3074,15301.0
2022-05-20 14:55:00,50.61,50.76,50.58,50.61,78645.0,49.3269,49.4731,49.2977,49.3269,78645.0
2022-05-20 15:00:00,50.62,50.7,50.42,50.45,29391.0,49.3367,49.4147,49.1418,49.171,29391.0
2022-05-20 15:05:00,50.45,50.48,50.37,50.42,9270.0,49.171,49.2002,49.093,49.1418,9270.0
2022-05-20 15:10:00,50.43,50.45,50.33,50.37,78206.0,49.1515,49.171,49.054,49.093,78206.0
2022-05-20 15:15:00,50.39,50.52,50.32,50.52,23595.0,49.1125,49.2392,49.0443,49.2392,23595.0
2022-05-20 15:20:00,50.54,50.69,50.53,50.64,26592.0,49.2587,49.4049,49.249,49.3562,26592.0
2022-05-20 15:25:00,50.63,50.82,50.56,50.8,10931.0,49.3464,49.5316,49.2782,49.5121,10931.0
2022-05-20 15:30:00,50.81,51.17,50.77,51.17,37447.0,49.5219,49.8727,49.4829,49.8727,37447.0
2022-05-20 15:35:00,51.17,51.39,51.1,51.26,26533.0,49.8727,50.0872,49.8045,49.9605,26533.0
2022-05-20 15:40:00,51.27,51.56,51.26,51.43,52786.0,49.9702,50.2529,49.9605,50.1261,52786.0
2022-05-20 15:45:00,51.44,51.61,51.44,51.53,222982.0,50.1359,50.3016,50.1359,50.2236,222982.0
2022-05-20 15:50:00,51.55,51.77,51.54,51.65,83364.0,50.2431,50.4575,50.2334,50.3406,83364.0
2022-05-20 15:55:00,51.66,51.79,51.6,51.76,168399.0,50.3503,50.477,50.2918,50.4478,168399.0
2022-05-23 09:30:00,52.28,52.49,51.85,52.02,118745.0,50.9546,51.1593,50.5355,50.7012,118745.0
2022-05-23 09:35:00,52.02,52.22,51.85,52.11,33652.0,50.7012,50.8961,50.5355,50.7889,33652.0
2022-05-23 09:40:00,52.11,52.74,52.04,52.71,33326.0,50.7889,51.4029,50.7207,51.3737,33326.0
2022-05-23 09:45:00,52.74,52.98,52.67,52.84,37437.0,51.4029,51.6369,51.3347,51.5004,37437.0
2022-05-23 09:50:00,52.82,53.04,52.42,52.45,31807.0,51.4809,51.6953,51.091,51.1203,31807.0
2022-05-23 09:55:00,52.41,52.41,52.02,52.06,37331.0,51.0813,51.0813,50.7012,50.7402,37331.0
2022-05-23 10:00:00,52.05,52.09,51.69,51.79,72583.0,50.7304,50.7694,50.3796,50.477,72583.0
2022-05-23 10:05:00,51.77,51.97,51.64,51.84,29865.0,50.4575,50.6525,50.3308,50.5258,29865.0
2022-05-23 10:10:00,51.85,52.02,51.73,51.9,14518.0,50.5355,50.7012,50.4185,50.5842,14518.0
2022-05-23 10:15:00,51.9,52.08,51.79,52.02,16864.0,50.5842,50.7597,50.477,50.7012,16864.0
2022-05-23 10:20:00,51.96,52.1,51.77,51.94,12317.0,50.6427,50.7792,50.4575,50.6232,12317.0
2022-05-23 10:25:00,51.96,52.17,51.83,52.17,15179.0,50.6427,50.8474,50.516,50.8474,15179.0
2022-05-23 10:30:00,52.21,52.35,52.12,52.34,21184.0,50.8864,51.0228,50.7987,51.0131,21184.0
2022-05-23 10:35:00,52.35,52.37,52.14,52.15,16659.0,51.0228,51.0423,50.8181,50.8279,16659.0
2022-05-23 10:40:00,52.14,52.26,52.03,52.07,11185.0,50.8181,50.9351,50.7109,50.7499,11185.0
2022-05-23 10:45:00,52.08,52.31,51.93,52.21,15839.0,50.7597,50.9838,50.6135,50.8864,15839.0
2022-05-23 10:50:00,52.21,52.21,51.76,52.0,22817.0,50.8864,50.8864,50.4478,50.6817,22817.0
2022-05-23 10:55:00,51.96,52.15,51.96,52.11,11799.0,50.6427,50.8279,50.6427,50.7889,11799.0
2022-05-23 11:00:00,52.09,52.49,52.04,52.41,45826.0,50.7694,51.1593,50.7207,51.0813,45826.0
2022-05-23 11:05:00,52.41,52.44,52.17,52.17,14115.0,51.0813,51.1105,50.8474,50.8474,14115.0
2022-05-23 11:10:00,52.17,52.36,52.12,52.34,28771.0,50.8474,51.0326,50.7987,51.0131,28771.0
2022-05-23 11:15:00,52.35,52.39,52.26,52.27,10253.0,51.0228,51.0618,50.9351,50.9449,10253.0
2022-05-23 11:20:00,52.25,52.36,52.25,52.34,7928.0,50.9254,51.0326,50.9254,51.0131,7928.0
2022-05-23 11:25:00,52.32,52.38,52.28,52.3,9681.0,50.9936,51.0521,50.9546,50.9741,9681.0
2022-05-23 11:30:00,52.3,52.52,52.29,52.51,12205.0,50.9741,51.1885,50.9643,51.1788,12205.0
2022-05-23 11:35:00,52.5,52.53,52.43,52.46,7291.0,51.169,51.1983,51.1008,51.13,7291.0
2022-05-23 11:40:00,52.41,52.46,52.34,52.34,43582.0,51.0813,51.13,51.0131,51.0131,43582.0
2022-05-23 11:45:00,52.36,52.36,52.21,52.31,10301.0,51.0326,51.0326,50.8864,50.9838,10301.0
2022-05-23 11:50:00,52.33,52.4,52.33,52.34,15535.0,51.0033,51.0716,51.0033,51.0131,15535.0
2022-05-23 11:55:00,52.35,52.37,52.26,52.26,8163.0,51.0228,51.0423,50.9351,50.9351,8163.0
2022-05-23 12:00:00,52.28,52.35,52.23,52.32,16185.0,50.9546,51.0228,50.9059,50.9936,16185.0
2022-05-23 12:05:00,52.32,52.41,52.29,52.38,8440.0,50.9936,51.0813,50.9643,51.0521,8440.0
2022-05-23 12:10:00,52.39,52.39,52.24,52.26,7937.0,51.0618,51.0618,50.9156,50.9351,7937.0
2022-05-23 12:15:00,52.27,52.31,52.19,52.22,7580.0,50.9449,50.9838,50.8669,50.8961,7580.0
2022-05-23 12:20:00,52.25,52.29,52.22,52.27,10860.0,50.9254,50.9643,50.8961,50.9449,10860.0
2022-05-23 12:25:00,52.26,52.27,52.05,52.08,10142.0,50.9351,50.9449,50.7304,50.7597,10142.0
2022-05-23 12:30:00,52.09,52.1,51.99,52.05,12187.0,50.7694,50.7792,50.6719,50.7304,12187.0
2022-05-23 12:35:00,52.07,52.11,52.0,52.07,27314.0,50.7499,50.7889,50.6817,50.7499,27314.0
2022-05-23 12:40:00,52.07,52.1,51.94,51.99,18232.0,50.7499,50.7792,50.6232,50.6719,18232.0
2022-05-23 12:45:00,52.0,52.05,51.75,51.78,10218.0,50.6817,50.7304,50.438,50.4673,10218.0
2022-05-23 12:50:00,51.78,51.81,51.65,51.69,24952.0,50.4673,50.4965,50.3406,50.3796,24952.0
2022-05-23 12:55:00,51.68,51.71,51.61,51.68,16709.0,50.3698,50.399,50.3016,50.3698,16709.0
2022-05-23 13:00:00,51.69,51.71,51.58,51.63,13241.0,50.3796,50.399,50.2723,50.3211,13241.0
2022-05-23 13:05:00,51.59,51.64,51.53,51.56,27898.0,50.2821,50.3308,50.2236,50.2529,27898.0
2022-05-23 13:10:00,51.55,51.68,51.49,51.62,15983.0,50.2431,50.3698,50.1846,50.3113,15983.0
2022-05-23 13:15:00,51.61,51.62,51.39,51.44,23344.0,50.3016,50.3113,50.0872,50.1359,23344.0
2022-05-23 13:20:00,51.45,51.59,51.37,51.59,15064.0,50.1456,50.2821,50.0677,50.2821,15064.0
2022-05-23 13:25:00,51.59,51.67,51.59,51.65,11774.0,50.2821,50.3601,50.2821,50.3406,11774.0
2022-05-23 13:30:00,51.65,51.75,51.62,51.71,8475.0,50.3406,50.438,50.3113,50.399,8475.0
2022-05-23 13:35:00,51.68,51.75,51.66,51.74,14410.0,50.3698,50.438,50.3503,50.4283,14410.0
2022-05-23 13:40:00,51.74,51.78,51.68,51.77,8207.0,50.4283,50.4673,50.3698,50.4575,8207.0
2022-05-23 13:45:00,51.75,51.9,51.74,51.85,8965.0,50.438,50.5842,50.4283,50.5355,8965.0
2022-05-23 13:50:00,51.86,51.86,51.76,51.83,14708.0,50.5452,50.5452,50.4478,50.516,14708.0
2022-05-23 13:55:00,51.86,51.93,51.84,51.93,9568.0,50.5452,50.6135,50.5258,50.6135,9568.0
2022-05-23 14:00:00,51.94,51.98,51.86,51.93,13039.0,50.6232,50.6622,50.5452,50.6135,13039.0
2022-05-23 14:05:00,51.95,52.04,51.92,52.01,4668.0,50.633,50.7207,50.6037,50.6914,4668.0
2022-05-23 14:10:00,52.02,52.12,52.0,52.12,11786.0,50.7012,50.7987,50.6817,50.7987,11786.0
2022-05-23 14:15:00,52.1,52.13,52.06,52.13,8599.0,50.7792,50.8084,50.7402,50.8084,8599.0
2022-05-23 14:20:00,52.12,52.17,52.07,52.1,6828.0,50.7987,50.8474,50.7499,50.7792,6828.0
2022-05-23 14:25:00,52.09,52.1,51.95,51.99,11851.0,50.7694,50.7792,50.633,50.6719,11851.0
2022-05-23 14:30:00,51.99,52.04,51.93,52.03,8895.0,50.6719,50.7207,50.6135,50.7109,8895.0
2022-05-23 14:35:00,52.03,52.07,52.01,52.04,11591.0,50.7109,50.7499,50.6914,50.7207,11591.0
2022-05-23 14:40:00,52.05,52.09,52.02,52.09,12068.0,50.7304,50.7694,50.7012,50.7694,12068.0
2022-05-23 14:45:00,52.1,52.11,51.92,51.94,14821.0,50.7792,50.7889,50.6037,50.6232,14821.0
2022-05-23 14:50:00,51.95,52.02,51.83,51.83,20508.0,50.633,50.7012,50.516,50.516,20508.0
2022-05-23 14:55:00,51.84,51.85,51.79,51.82,15338.0,50.5258,50.5355,50.477,50.5063,15338.0
2022-05-23 15:00:00,51.83,51.89,51.83,51.87,6020.0,50.516,50.5745,50.516,50.555,6020.0
2022-05-23 15:05:00,51.89,51.93,51.87,51.93,8031.0,50.5745,50.6135,50.555,50.6135,8031.0
2022-05-23 15:10:00,51.92,51.92,51.74,51.77,11799.0,50.6037,50.6037,50.4283,50.4575,11799.0
2022-05-23 15:15:00,51.76,51.82,51.74,51.81,12838.0,50.4478,50.5063,50.4283,50.4965,12838.0
2022-05-23 15:20:00,51.8,51.84,51.72,51.8,28145.0,50.4868,50.5258,50.4088,50.4868,28145.0
2022-05-23 15:25:00,51.79,51.91,51.77,51.85,21279.0,50.477,50.594,50.4575,50.5355,21279.0
2022-05-23 15:30:00,51.84,51.92,51.83,51.85,17743.0,50.5258,50.6037,50.516,50.5355,17743.0
2022-05-23 15:35:00,51.88,51.96,51.81,51.83,26487.0,50.5647,50.6427,50.4965,50.516,26487.0
2022-05-23 15:40:00,51.82,51.86,51.81,51.86,45491.0,50.5063,50.5452,50.4965,50.5452,45491.0
2022-05-23 15:45:00,51.87,51.87,51.62,51.66,121077.0,50.555,50.555,50.3113,50.3503,121077.0
2022-05-23 15:50:00,51.66,52.01,51.66,51.91,107337.0,50.3503,50.6914,50.3503,50.594,107337.0
2022-05-23 15:55:00,51.88,52.01,51.84,51.93,113866.0,50.5647,50.6914,50.5258,50.6135,113866.0
2022-05-24 09:30:00,51.04,51.19,50.65,50.73,59294.0,49.746,49.8922,49.3659,49.4439,59294.0
2022-05-24 09:35:00,50.69,50.78,50.4,50.53,25866.0,49.4049,49.4926,49.1223,49.249,25866.0
2022-05-24 09:40:00,50.51,50.71,50.47,50.57,17954.0,49.2295,49.4244,49.1905,49.2879,17954.0
2022-05-24 09:45:00,50.56,50.71,50.35,50.42,14451.0,49.2782,49.4244,49.0735,49.1418,14451.0
2022-05-24 09:50:00,50.35,50.36,49.95,49.98,26175.0,49.0735,49.0833,48.6837,48.7129,26175.0
2022-05-24 09:55:00,49.98,50.0,49.82,49.85,27012.0,48.7129,48.7324,48.557,48.5862,27012.0
2022-05-24 10:00:00,49.86,49.95,49.79,49.83,24837.0,48.5959,48.6837,48.5277,48.5667,24837.0
2022-05-24 10:05:00,49.88,49.98,49.62,49.65,17459.0,48.6154,48.7129,48.362,48.3913,17459.0
2022-05-24 10:10:00,49.6,49.79,49.5,49.51,28621.0,48.3425,48.5277,48.2451,48.2548,28621.0
2022-05-24 10:15:00,49.5,49.51,49.28,49.38,15998.0,48.2451,48.2548,48.0307,48.1281,15998.0
2022-05-24 10:20:00,49.4,49.76,49.4,49.54,14625.0,48.1476,48.4985,48.1476,48.2841,14625.0
2022-05-24 10:25:00,49.62,49.75,49.47,49.75,11739.0,48.362,48.4887,48.2158,48.4887,11739.0
2022-05-24 10:30:00,49.72,49.73,49.46,49.54,16113.0,48.4595,48.4692,48.2061,48.2841,16113.0
2022-05-24 10:35:00,49.53,49.73,49.48,49.61,25801.0,48.2743,48.4692,48.2256,48.3523,25801.0
2022-05-24 10:40:00,49.55,49.79,49.54,49.71,10999.0,48.2938,48.5277,48.2841,48.4498,10999.0
2022-05-24 10:45:00,49.73,49.73,49.29,49.29,17751.0,48.4692,48.4692,48.0404,48.0404,17751.0
2022-05-24 10:50:00,49.27,49.49,49.25,49.46,14921.0,48.0209,48.2353,48.0014,48.2061,14921.0
2022-05-24 10:55:00,49.46,49.73,49.46,49.61,13689.0,48.2061,48.4692,48.2061,48.3523,13689.0
2022-05-24 11:00:00,49.6,49.72,49.53,49.62,15343.0,48.3425,48.4595,48.2743,48.362,15343.0
2022-05-24 11:05:00,49.59,49.66,49.53,49.6,19669.0,48.3328,48.401,48.2743,48.3425,19669.0
2022-05-24 11:10:00,49.61,49.61,49.43,49.53,67006.0,48.3523,48.3523,48.1769,48.2743,67006.0
2022-05-24 11:15:00,49.55,49.64,49.35,49.36,37558.0,48.2938,48.3815,48.0989,48.1086,37558.0
2022-05-24 11:20:00,49.36,49.51,49.24,49.45,47147.0,48.1086,48.2548,47.9917,48.1963,47147.0
2022-05-24 11:25:00,49.47,49.54,49.4,49.5,71872.0,48.2158,48.2841,48.1476,48.2451,71872.0
2022-05-24 11:30:00,49.49,49.55,49.37,49.46,32061.0,48.2353,48.2938,48.1184,48.2061,32061.0
2022-05-24 11:35:00,49.45,49.49,49.31,49.35,30691.0,48.1963,48.2353,48.0599,48.0989,30691.0
2022-05-24 11:40:00,49.35,49.71,49.34,49.64,25197.0,48.0989,48.4498,48.0891,48.3815,25197.0
2022-05-24 11:45:00,49.65,49.88,49.65,49.85,23455.0,48.3913,48.6154,48.3913,48.5862,23455.0
2022-05-24 11:50:00,49.86,49.98,49.83,49.95,9964.0,48.5959,48.7129,48.5667,48.6837,9964.0
2022-05-24 11:55:00,49.96,50.25,49.96,50.14,14199.0,48.6934,48.9761,48.6934,48.8689,14199.0
2022-05-24 12:00:00,50.13,50.13,49.96,50.0,22366.0,48.8591,48.8591,48.6934,48.7324,22366.0
2022-05-24 12:05:00,50.01,50.11,49.92,50.07,14687.0,48.7421,48.8396,48.6544,48.8006,14687.0
2022-05-24 12:10:00,50.04,50.2,50.02,50.19,12757.0,48.7714,48.9273,48.7519,48.9176,12757.0
2022-05-24 12:15:00,50.19,50.38,50.14,50.15,20705.0,48.9176,49.1028,48.8689,48.8786,20705.0
2022-05-24 12:20:00,50.14,50.14,50.03,50.07,11688.0,48.8689,48.8689,48.7616,48.8006,11688.0
2022-05-24 12:25:00,50.08,50.18,50.04,50.04,32984.0,48.8104,48.9078,48.7714,48.7714,32984.0
2022-05-24 12:30:00,50.02,50.11,49.97,50.0,13090.0,48.7519,48.8396,48.7032,48.7324,13090.0
2022-05-24 12:35:00,49.99,49.99,49.66,49.7,19687.0,48.7227,48.7227,48.401,48.44,19687.0
2022-05-24 12:40:00,49.7,49.75,49.63,49.68,29134.0,48.44,48.4887,48.3718,48.4205,29134.0
2022-05-24 12:45:00,49.67,49.71,49.6,49.67,25451.0,48.4108,48.4498,48.3425,48.4108,25451.0
2022-05-24 12:50:00,49.67,49.69,49.53,49.57,17969.0,48.4108,48.4303,48.2743,48.3133,17969.0
2022-05-24 12:55:00,49.6,49.75,49.58,49.66,15260.0,48.3425,48.4887,48.323,48.401,15260.0
2022-05-24 13:00:00,49.66,49.67,49.44,49.44,12251.0,48.401,48.4108,48.1866,48.1866,12251.0
2022-05-24 13:05:00,49.45,49.57,49.45,49.55,11285.0,48.1963,48.3133,48.1963,48.2938,11285.0
2022-05-24 13:10:00,49.55,49.59,49.51,49.56,11481.0,48.2938,48.3328,48.2548,48.3036,11481.0
2022-05-24 13:15:00,49.53,49.61,49.47,49.57,13582.0,48.2743,48.3523,48.2158,48.3133,13582.0
2022-05-24 13:20:00,49.57,49.61,49.53,49.6,5134.0,48.3133,48.3523,48.2743,48.3425,5134.0
2022-05-24 13:25:00,49.59,49.71,49.53,49.71,14877.0,48.3328,48.4498,48.2743,48.4498,14877.0
2022-05-24 13:30:00,49.68,49.68,49.55,49.59,8769.0,48.4205,48.4205,48.2938,48.3328,8769.0
2022-05-24 13:35:00,49.61,49.74,49.56,49.72,10598.0,48.3523,48.479,48.3036,48.4595,10598.0
2022-05-24 13:40:00,49.75,49.88,49.7,49.75,21582.0,48.4887,48.6154,48.44,48.4887,21582.0
2022-05-24 13:45:00,49.75,49.89,49.73,49.81,14001.0,48.4887,48.6252,48.4692,48.5472,14001.0
2022-05-24 13:50:00,49.83,49.95,49.78,49.92,9261.0,48.5667,48.6837,48.518,48.6544,9261.0
2022-05-24 13:55:00,49.94,50.02,49.92,49.98,14510.0,48.6739,48.7519,48.6544,48.7129,14510.0
2022-05-24 14:00:00,49.99,50.04,49.83,49.83,13474.0,48.7227,48.7714,48.5667,48.5667,13474.0
2022-05-24 14:05:00,49.82,50.13,49.82,50.11,25084.0,48.557,48.8591,48.557,48.8396,25084.0
2022-05-24 14:10:00,50.09,50.32,50.09,50.12,15843.0,48.8201,49.0443,48.8201,48.8494,15843.0
2022-05-24 14:15:00,50.14,50.17,50.03,50.07,26360.0,48.8689,48.8981,48.7616,48.8006,26360.0
2022-05-24 14:20:00,50.04,50.2,49.98,50.17,16759.0,48.7714,48.9273,48.7129,48.8981,16759.0
2022-05-24 14:25:00,50.15,50.23,50.11,50.14,11774.0,48.8786,48.9566,48.8396,48.8689,11774.0
2022-05-24 14:30:00,50.1,50.15,50.06,50.11,21670.0,48.8299,48.8786,48.7909,48.8396,21670.0
2022-05-24 14:35:00,50.12,50.15,50.02,50.11,120444.0,48.8494,48.8786,48.7519,48.8396,120444.0
2022-05-24 14:40:00,50.11,50.11,49.79,49.79,12686.0,48.8396,48.8396,48.5277,48.5277,12686.0
2022-05-24 14:45:00,49.78,49.81,49.63,49.66,24497.0,48.518,48.5472,48.3718,48.401,24497.0
2022-05-24 14:50:00,49.66,49.66,49.47,49.48,29466.0,48.401,48.401,48.2158,48.2256,29466.0
2022-05-24 14:55:00,49.47,49.53,49.42,49.52,18810.0,48.2158,48.2743,48.1671,48.2646,18810.0
2022-05-24 15:00:00,49.5,49.7,49.49,49.68,25326.0,48.2451,48.44,48.2353,48.4205,25326.0
2022-05-24 15:05:00,49.66,49.77,49.62,49.63,24136.0,48.401,48.5082,48.362,48.3718,24136.0
2022-05-24 15:10:00,49.62,49.76,49.62,49.64,22939.0,48.362,48.4985,48.362,48.3815,22939.0
2022-05-24 15:15:00,49.65,49.73,49.56,49.58,32485.0,48.3913,48.4692,48.3036,48.323,32485.0
2022-05-24 15:20:00,49.58,49.65,49.45,49.62,45026.0,48.323,48.3913,48.1963,48.362,45026.0
2022-05-24 15:25:00,49.63,49.73,49.57,49.72,45820.0,48.3718,48.4692,48.3133,48.4595,45820.0
2022-05-24 15:30:00,49.72,49.85,49.7,49.83,39038.0,48.4595,48.5862,48.44,48.5667,39038.0
2022-05-24 15:35:00,49.82,50.21,49.82,50.17,58105.0,48.557,48.9371,48.557,48.8981,58105.0
2022-05-24 15:40:00,50.17,50.32,50.11,50.13,40219.0,48.8981,49.0443,48.8396,48.8591,40219.0
2022-05-24 15:45:00,50.13,50.23,50.07,50.09,63569.0,48.8591,48.9566,48.8006,48.8201,63569.0
2022-05-24 15:50:00,50.1,50.19,49.91,49.92,118809.0,48.8299,48.9176,48.6447,48.6544,118809.0
2022-05-24 15:55:00,49.91,50.03,49.79,50.02,305110.0,48.6447,48.7616,48.5277,48.7519,305110.0
2022-05-25 09:30:00,48.86,50.0,48.83,49.91,42738.0,47.6213,48.7324,47.5921,48.6447,42738.0
2022-05-25 09:35:00,49.92,50.03,49.52,49.61,39968.0,48.6544,48.7616,48.2646,48.3523,39968.0
2022-05-25 09:40:00,49.65,49.98,49.62,49.87,41223.0,48.3913,48.7129,48.362,48.6057,41223.0
2022-05-25 09:45:00,49.91,50.03,49.39,49.44,39002.0,48.6447,48.7616,48.1379,48.1866,39002.0
2022-05-25 09:50:00,49.46,49.47,49.24,49.37,13678.0,48.2061,48.2158,47.9917,48.1184,13678.0
2022-05-25 09:55:00,49.34,49.66,49.28,49.46,7494.0,48.0891,48.401,48.0307,48.2061,7494.0
2022-05-25 10:00:00,49.43,49.89,49.38,49.86,14229.0,48.1769,48.6252,48.1281,48.5959,14229.0
2022-05-25 10:05:00,49.84,49.84,49.58,49.66,23293.0,48.5765,48.5765,48.323,48.401,23293.0
2022-05-25 10:10:00,49.64,49.86,49.58,49.69,25492.0,48.3815,48.5959,48.323,48.4303,25492.0
2022-05-25 10:15:00,49.73,50.03,49.66,49.97,12393.0,48.4692,48.7616,48.401,48.7032,12393.0
2022-05-25 10:20:00,49.96,50.23,49.96,50.15,13146.0,48.6934,48.9566,48.6934,48.8786,13146.0
2022-05-25 10:25:00,50.14,50.34,50.02,50.32,66492.0,48.8689,49.0638,48.7519,49.0443,66492.0
2022-05-25 10:30:00,50.32,50.45,50.19,50.45,15552.0,49.0443,49.171,48.9176,49.171,15552.0
2022-05-25 10:35:00,50.45,50.45,50.36,50.39,10944.0,49.171,49.171,49.0833,49.1125,10944.0
2022-05-25 10:40:00,50.4,50.55,50.34,50.52,18738.0,49.1223,49.2685,49.0638,49.2392,18738.0
2022-05-25 10:45:00,50.54,50.65,50.42,50.56,29909.0,49.2587,49.3659,49.1418,49.2782,29909.0
2022-05-25 10:50:00,50.57,50.61,50.53,50.55,24646.0,49.2879,49.3269,49.249,49.2685,24646.0
2022-05-25 10:55:00,50.55,50.59,50.47,50.53,8594.0,49.2685,49.3074,49.1905,49.249,8594.0
2022-05-25 11:00:00,50.55,50.55,50.36,50.36,25880.0,49.2685,49.2685,49.0833,49.0833,25880.0
2022-05-25 11:05:00,50.37,50.5,50.37,50.46,9645.0,49.093,49.2197,49.093,49.1807,9645.0
2022-05-25 11:10:00,50.45,50.54,50.42,50.48,8215.0,49.171,49.2587,49.1418,49.2002,8215.0
2022-05-25 11:15:00,50.5,50.52,50.43,50.49,6274.0,49.2197,49.2392,49.1515,49.21,6274.0
2022-05-25 11:20:00,50.47,50.5,50.41,50.46,5612.0,49.1905,49.2197,49.132,49.1807,5612.0
2022-05-25 11:25:00,50.46,50.46,50.31,50.34,8778.0,49.1807,49.1807,49.0345,49.0638,8778.0
2022-05-25 11:30:00,50.32,50.35,50.13,50.21,16881.0,49.0443,49.0735,48.8591,48.9371,16881.0
2022-05-25 11:35:00,50.21,50.21,50.06,50.12,16490.0,48.9371,48.9371,48.7909,48.8494,16490.0
2022-05-25 11:40:00,50.11,50.24,50.06,50.23,14976.0,48.8396,48.9663,48.7909,48.9566,14976.0
2022-05-25 11:45:00,50.21,50.23,50.15,50.19,15457.0,48.9371,48.9566,48.8786,48.9176,15457.0
2022-05-25 11:50:00,50.2,50.22,50.14,50.18,12741.0,48.9273,48.9468,48.8689,48.9078,12741.0
2022-05-25 11:55:00,50.17,50.23,50.16,50.17,9139.0,48.8981,48.9566,48.8883,48.8981,9139.0
2022-05-25 12:00:00,50.17,50.23,50.1,50.2,7958.0,48.8981,48.9566,48.8299,48.9273,7958.0
2022-05-25 12:05:00,50.18,50.25,50.14,50.14,15580.0,48.9078,48.9761,48.8689,48.8689,15580.0
2022-05-25 12:10:00,50.11,50.18,50.07,50.08,7436.0,48.8396,48.9078,48.8006,48.8104,7436.0
2022-05-25 12:15:00,50.07,50.1,50.0,50.0,7398.0,48.8006,48.8299,48.7324,48.7324,7398.0
2022-05-25 12:20:00,49.99,50.02,49.83,49.87,28326.0,48.7227,48.7519,48.5667,48.6057,28326.0
2022-05-25 12:25:00,49.84,49.87,49.78,49.86,17081.0,48.5765,48.6057,48.518,48.5959,17081.0
2022-05-25 12:30:00,49.87,50.0,49.84,49.86,14550.0,48.6057,48.7324,48.5765,48.5959,14550.0
2022-05-25 12:35:00,49.85,49.89,49.8,49.85,17252.0,48.5862,48.6252,48.5375,48.5862,17252.0
2022-05-25 12:40:00,49.86,49.88,49.84,49.88,8518.0,48.5959,48.6154,48.5765,48.6154,8518.0
2022-05-25 12:45:00,49.9,49.97,49.84,49.97,12691.0,48.6349,48.7032,48.5765,48.7032,12691.0
2022-05-25 12:50:00,49.94,49.94,49.78,49.85,8907.0,48.6739,48.6739,48.518,48.5862,8907.0
2022-05-25 12:55:00,49.84,49.96,49.8,49.93,34019.0,48.5765,48.6934,48.5375,48.6642,34019.0
2022-05-25 13:00:00,49.93,49.95,49.82,49.85,20583.0,48.6642,48.6837,48.557,48.5862,20583.0
2022-05-25 13:05:00,49.87,49.89,49.83,49.88,5993.0,48.6057,48.6252,48.5667,48.6154,5993.0
2022-05-25 13:10:00,49.88,49.89,49.78,49.87,12206.0,48.6154,48.6252,48.518,48.6057,12206.0
2022-05-25 13:15:00,49.92,49.93,49.8,49.8,7682.0,48.6544,48.6642,48.5375,48.5375,7682.0
2022-05-25 13:20:00,49.8,49.86,49.77,49.83,18248.0,48.5375,48.5959,48.5082,48.5667,18248.0
2022-05-25 13:25:00,49.86,49.97,49.82,49.97,5729.0,48.5959,48.7032,48.557,48.7032,5729.0
2022-05-25 13:30:00,49.94,49.98,49.88,49.9,11826.0,48.6739,48.7129,48.6154,48.6349,11826.0
2022-05-25 13:35:00,49.91,49.96,49.88,49.88,36627.0,48.6447,48.6934,48.6154,48.6154,36627.0
2022-05-25 13:40:00,49.88,49.9,49.79,49.88,32162.0,48.6154,48.6349,48.5277,48.6154,32162.0
2022-05-25 13:45:00,49.89,49.91,49.82,49.89,8052.0,48.6252,48.6447,48.557,48.6252,8052.0
2022-05-25 13:50:00,49.9,49.9,49.78,49.78,9229.0,48.6349,48.6349,48.518,48.518,9229.0
2022-05-25 13:55:00,49.79,49.9,49.79,49.9,8915.0,48.5277,48.6349,48.5277,48.6349,8915.0
2022-05-25 14:00:00,49.85,50.22,49.85,49.98,27019.0,48.5862,48.9468,48.5862,48.7129,27019.0
2022-05-25 14:05:00,50.01,50.05,49.52,49.75,16494.0,48.7421,48.7811,48.2646,48.4887,16494.0
2022-05-25 14:10:00,49.76,50.03,49.71,49.85,13222.0,48.4985,48.7616,48.4498,48.5862,13222.0
2022-05-25 14:15:00,49.84,50.05,49.8,49.8,77412.0,48.5765,48.7811,48.5375,48.5375,77412.0
2022-05-25 14:20:00,49.8,49.96,49.78,49.87,12838.0,48.5375,48.6934,48.518,48.6057,12838.0
2022-05-25 14:25:00,49.88,50.05,49.83,50.01,12804.0,48.6154,48.7811,48.5667,48.7421,12804.0
2022-05-25 14:30:00,50.02,50.06,49.93,50.0,10924.0,48.7519,48.7909,48.6642,48.7324,10924.0
2022-05-25 14:35:00,49.98,50.06,49.91,49.91,18576.0,48.7129,48.7909,48.6447,48.6447,18576.0
2022-05-25 14:40:00,49.92,50.18,49.91,50.01,18887.0,48.6544,48.9078,48.6447,48.7421,18887.0
2022-05-25 14:45:00,50.01,50.08,49.98,50.02,12148.0,48.7421,48.8104,48.7129,48.7519,12148.0
2022-05-25 14:50:00,50.05,50.23,50.03,50.21,15043.0,48.7811,48.9566,48.7616,48.9371,15043.0
2022-05-25 14:55:00,50.21,50.34,50.21,50.28,24338.0,48.9371,49.0638,48.9371,49.0053,24338.0
2022-05-25 15:00:00,50.29,50.64,50.26,50.61,15422.0,49.015,49.3562,48.9858,49.3269,15422.0
2022-05-25 15:05:00,50.61,50.66,50.55,50.66,18947.0,49.3269,49.3757,49.2685,49.3757,18947.0
2022-05-25 15:10:00,50.65,50.73,50.63,50.68,19241.0,49.3659,49.4439,49.3464,49.3952,19241.0
2022-05-25 15:15:00,50.68,50.8,50.61,50.66,25258.0,49.3952,49.5121,49.3269,49.3757,25258.0
2022-05-25 15:20:00,50.69,50.72,50.6,50.64,16546.0,49.4049,49.4341,49.3172,49.3562,16546.0
2022-05-25 15:25:00,50.66,50.93,50.63,50.87,83483.0,49.3757,49.6388,49.3464,49.5803,83483.0
2022-05-25 15:30:00,50.88,50.95,50.8,50.85,31012.0,49.5901,49.6583,49.5121,49.5609,31012.0
2022-05-25 15:35:00,50.84,50.85,50.73,50.75,34354.0,49.5511,49.5609,49.4439,49.4634,34354.0
2022-05-25 15:40:00,50.74,50.74,50.64,50.7,23986.0,49.4536,49.4536,49.3562,49.4147,23986.0
2022-05-25 15:45:00,50.7,50.7,50.53,50.59,44186.0,49.4147,49.4147,49.249,49.3074,44186.0
2022-05-25 15:50:00,50.54,50.67,50.4,50.64,51755.0,49.2587,49.3854,49.1223,49.3562,51755.0
2022-05-25 15:55:00,50.63,50.72,50.51,50.62,147531.0,49.3464,49.4341,49.2295,49.3367,147531.0
2022-05-26 09:30:00,50.92,51.63,50.72,51.63,27644.0,49.6291,50.3211,49.4341,50.3211,27644.0
2022-05-26 09:35:00,51.63,51.76,51.4,51.42,21257.0,50.3211,50.4478,50.0969,50.1164,21257.0
2022-05-26 09:40:00,51.32,51.61,51.31,51.37,30784.0,50.0189,50.3016,50.0092,50.0677,30784.0
2022-05-26 09:45:00,51.34,51.67,51.3,51.62,15016.0,50.0384,50.3601,49.9994,50.3113,15016.0
2022-05-26 09:50:00,51.59,52.17,51.59,52.02,42082.0,50.2821,50.8474,50.2821,50.7012,42082.0
2022-05-26 09:55:00,52.01,52.29,51.9,52.19,20145.0,50.6914,50.9643,50.5842,50.8669,20145.0
2022-05-26 10:00:00,52.17,52.33,52.17,52.21,46765.0,50.8474,51.0033,50.8474,50.8864,46765.0
2022-05-26 10:05:00,52.21,52.65,52.17,52.57,29676.0,50.8864,51.3152,50.8474,51.2372,29676.0
2022-05-26 10:10:00,52.58,53.09,52.57,53.05,103873.0,51.247,51.7441,51.2372,51.7051,103873.0
2022-05-26 10:15:00,53.05,53.33,53.05,53.33,35701.0,51.7051,51.978,51.7051,51.978,35701.0
2022-05-26 10:20:00,53.35,53.68,53.33,53.68,119096.0,51.9975,52.3191,51.978,52.3191,119096.0
2022-05-26 10:25:00,53.66,53.76,53.59,53.62,95265.0,52.2996,52.3971,52.2314,52.2606,95265.0
2022-05-26 10:30:00,53.59,53.69,53.42,53.45,92986.0,52.2314,52.3289,52.0657,52.0949,92986.0
2022-05-26 10:35:00,53.45,53.48,53.36,53.37,23598.0,52.0949,52.1242,52.0072,52.017,23598.0
2022-05-26 10:40:00,53.36,53.36,53.17,53.32,21331.0,52.0072,52.0072,51.822,51.9682,21331.0
2022-05-26 10:45:00,53.28,53.46,53.21,53.42,25188.0,51.9292,52.1047,51.861,52.0657,25188.0
2022-05-26 10:50:00,53.43,53.57,53.39,53.53,21274.0,52.0754,52.2119,52.0365,52.1729,21274.0
2022-05-26 10:55:00,53.55,53.62,53.47,53.62,48875.0,52.1924,52.2606,52.1144,52.2606,48875.0
2022-05-26 11:00:00,53.61,53.67,53.56,53.64,16721.0,52.2509,52.3094,52.2021,52.2801,16721.0
2022-05-26 11:05:00,53.66,53.73,53.58,53.59,18258.0,52.2996,52.3678,52.2216,52.2314,18258.0
2022-05-26 11:10:00,53.58,53.6,53.46,53.53,27297.0,52.2216,52.2411,52.1047,52.1729,27297.0
2022-05-26 11:15:00,53.54,53.56,53.49,53.52,19691.0,52.1827,52.2021,52.1339,52.1632,19691.0
2022-05-26 11:20:00,53.51,53.6,53.46,53.53,28003.0,52.1534,52.2411,52.1047,52.1729,28003.0
2022-05-26 11:25:00,53.53,53.57,53.44,53.5,20288.0,52.1729,52.2119,52.0852,52.1437,20288.0
2022-05-26 11:30:00,53.49,53.52,53.36,53.39,18344.0,52.1339,52.1632,52.0072,52.0365,18344.0
2022-05-26 11:35:00,53.36,53.7,53.34,53.68,54973.0,52.0072,52.3386,51.9877,52.3191,54973.0
2022-05-26 11:40:00,53.67,53.68,53.54,53.55,30015.0,52.3094,52.3191,52.1827,52.1924,30015.0
2022-05-26 11:45:00,53.54,53.54,53.43,53.49,23096.0,52.1827,52.1827,52.0754,52.1339,23096.0
2022-05-26 11:50:00,53.46,53.47,53.32,53.32,53634.0,52.1047,52.1144,51.9682,51.9682,53634.0
2022-05-26 11:55:00,53.32,53.39,53.24,53.32,35332.0,51.9682,52.0365,51.8903,51.9682,35332.0
2022-05-26 12:00:00,53.33,53.33,53.2,53.31,41591.0,51.978,51.978,51.8513,51.9585,41591.0
2022-05-26 12:05:00,53.3,53.53,53.28,53.49,48856.0,51.9487,52.1729,51.9292,52.1339,48856.0
2022-05-26 12:10:00,53.5,53.69,53.5,53.67,20727.0,52.1437,52.3289,52.1437,52.3094,20727.0
2022-05-26 12:15:00,53.69,53.98,53.67,53.98,27688.0,52.3289,52.6115,52.3094,52.6115,27688.0
2022-05-26 12:20:00,53.98,54.11,53.98,54.09,30364.0,52.6115,52.7382,52.6115,52.7187,30364.0
2022-05-26 12:25:00,54.1,54.18,54.06,54.17,111921.0,52.7285,52.8064,52.6895,52.7967,111921.0
2022-05-26 12:30:00,54.17,54.18,54.11,54.16,41596.0,52.7967,52.8064,52.7382,52.7869,41596.0
2022-05-26 12:35:00,54.15,54.15,53.81,53.81,70241.0,52.7772,52.7772,52.4458,52.4458,70241.0
2022-05-26 12:40:00,53.79,53.89,53.7,53.86,26212.0,52.4263,52.5238,52.3386,52.4945,26212.0
2022-05-26 12:45:00,53.85,53.98,53.81,53.95,25958.0,52.4848,52.6115,52.4458,52.5823,25958.0
2022-05-26 12:50:00,53.95,54.06,53.95,54.03,18079.0,52.5823,52.6895,52.5823,52.6602,18079.0
2022-05-26 12:55:00,54.01,54.06,53.98,54.01,9152.0,52.6407,52.6895,52.6115,52.6407,9152.0
2022-05-26 13:00:00,53.98,54.15,53.98,54.11,14755.0,52.6115,52.7772,52.6115,52.7382,14755.0
2022-05-26 13:05:00,54.11,54.24,54.11,54.23,9122.0,52.7382,52.8649,52.7382,52.8552,9122.0
2022-05-26 13:10:00,54.24,54.3,54.12,54.18,22174.0,52.8649,52.9234,52.748,52.8064,22174.0
2022-05-26 13:15:00,54.15,54.16,54.09,54.09,7365.0,52.7772,52.7869,52.7187,52.7187,7365.0
2022-05-26 13:20:00,54.08,54.09,53.92,53.92,10017.0,52.709,52.7187,52.553,52.553,10017.0
2022-05-26 13:25:00,53.95,54.08,53.9,54.0,13391.0,52.5823,52.709,52.5335,52.631,13391.0
2022-05-26 13:30:00,54.02,54.03,53.94,54.01,20716.0,52.6505,52.6602,52.5725,52.6407,20716.0
2022-05-26 13:35:00,53.99,54.01,53.91,53.91,7792.0,52.6212,52.6407,52.5433,52.5433,7792.0
2022-05-26 13:40:00,53.93,53.98,53.93,53.97,4545.0,52.5628,52.6115,52.5628,52.6018,4545.0
2022-05-26 13:45:00,53.96,54.01,53.94,53.99,6636.0,52.592,52.6407,52.5725,52.6212,6636.0
2022-05-26 13:50:00,53.99,54.07,53.98,54.04,18640.0,52.6212,52.6992,52.6115,52.67,18640.0
2022-05-26 13:55:00,54.04,54.14,53.97,54.13,8011.0,52.67,52.7674,52.6018,52.7577,8011.0
2022-05-26 14:00:00,54.16,54.18,54.08,54.08,7512.0,52.7869,52.8064,52.709,52.709,7512.0
2022-05-26 14:05:00,54.12,54.13,54.05,54.12,10838.0,52.748,52.7577,52.6797,52.748,10838.0
2022-05-26 14:10:00,54.13,54.16,54.07,54.15,11617.0,52.7577,52.7869,52.6992,52.7772,11617.0
2022-05-26 14:15:00,54.16,54.27,54.16,54.23,8430.0,52.7869,52.8941,52.7869,52.8552,8430.0
2022-05-26 14:20:00,54.25,54.3,54.21,54.25,9164.0,52.8747,52.9234,52.8357,52.8747,9164.0
2022-05-26 14:25:00,54.25,54.28,54.19,54.26,12623.0,52.8747,52.9039,52.8162,52.8844,12623.0
2022-05-26 14:30:00,54.27,54.3,54.21,54.24,10218.0,52.8941,52.9234,52.8357,52.8649,10218.0
2022-05-26 14:35:00,54.24,54.24,54.14,54.18,9252.0,52.8649,52.8649,52.7674,52.8064,9252.0
2022-05-26 14:40:00,54.18,54.21,54.13,54.21,12736.0,52.8064,52.8357,52.7577,52.8357,12736.0
2022-05-26 14:45:00,54.2,54.28,54.18,54.22,15321.0,52.8259,52.9039,52.8064,52.8454,15321.0
2022-05-26 14:50:00,54.23,54.35,54.23,54.27,17056.0,52.8552,52.9721,52.8552,52.8941,17056.0
2022-05-26 14:55:00,54.27,54.4,54.27,54.34,27623.0,52.8941,53.0209,52.8941,52.9624,27623.0
2022-05-26 15:00:00,54.35,54.37,54.22,54.23,17768.0,52.9721,52.9916,52.8454,52.8552,17768.0
2022-05-26 15:05:00,54.22,54.44,54.21,54.42,16857.0,52.8454,53.0598,52.8357,53.0403,16857.0
2022-05-26 15:10:00,54.41,54.42,54.33,54.37,31575.0,53.0306,53.0403,52.9526,52.9916,31575.0
2022-05-26 15:15:00,54.39,54.41,54.26,54.34,31763.0,53.0111,53.0306,52.8844,52.9624,31763.0
2022-05-26 15:20:00,54.35,54.4,54.28,54.38,29002.0,52.9721,53.0209,52.9039,53.0014,29002.0
2022-05-26 15:25:00,54.38,54.42,54.32,54.36,38535.0,53.0014,53.0403,52.9429,52.9819,38535.0
2022-05-26 15:30:00,54.35,54.47,54.34,54.43,24004.0,52.9721,53.0891,52.9624,53.0501,24004.0
2022-05-26 15:35:00,54.44,54.6,54.41,54.6,75083.0,53.0598,53.2158,53.0306,53.2158,75083.0
2022-05-26 15:40:00,54.59,54.76,54.55,54.76,40059.0,53.206,53.3717,53.167,53.3717,40059.0
2022-05-26 15:45:00,54.75,54.81,54.7,54.75,133176.0,53.362,53.4205,53.3132,53.362,133176.0
2022-05-26 15:50:00,54.73,54.81,54.54,54.56,88679.0,53.3425,53.4205,53.1573,53.1768,88679.0
2022-05-26 15:55:00,54.57,54.64,54.43,54.43,158043.0,53.1865,53.2548,53.0501,53.0501,158043.0
2022-05-27 09:30:00,55.06,55.99,55.0,55.98,110567.0,53.6641,54.5705,53.6056,54.5608,110567.0
2022-05-27 09:35:00,55.92,56.14,55.56,55.6,54007.0,54.5023,54.7167,54.1514,54.1904,54007.0
2022-05-27 09:40:00,55.6,55.99,55.59,55.92,48083.0,54.1904,54.5705,54.1807,54.5023,48083.0
2022-05-27 09:45:00,55.9,56.13,55.63,55.68,34993.0,54.4828,54.707,54.2197,54.2684,34993.0
2022-05-27 09:50:00,55.68,55.88,55.41,55.81,24829.0,54.2684,54.4633,54.0052,54.3951,24829.0
2022-05-27 09:55:00,55.8,56.03,55.65,55.65,16942.0,54.3854,54.6095,54.2392,54.2392,16942.0
2022-05-27 10:00:00,55.63,55.88,55.53,55.84,21429.0,54.2197,54.4633,54.1222,54.4243,21429.0
2022-05-27 10:05:00,55.84,55.85,55.58,55.65,36329.0,54.4243,54.4341,54.1709,54.2392,36329.0
2022-05-27 10:10:00,55.65,55.83,55.52,55.57,88114.0,54.2392,54.4146,54.1125,54.1612,88114.0
2022-05-27 10:15:00,55.57,55.79,55.55,55.77,34521.0,54.1612,54.3756,54.1417,54.3561,34521.0
2022-05-27 10:20:00,55.77,56.25,55.75,56.15,69318.0,54.3561,54.824,54.3366,54.7265,69318.0
2022-05-27 10:25:00,56.16,56.17,55.97,56.1,35478.0,54.7362,54.746,54.551,54.6778,35478.0
2022-05-27 10:30:00,56.13,56.24,56.13,56.16,32172.0,54.707,54.8142,54.707,54.7362,32172.0
2022-05-27 10:35:00,56.17,56.23,55.94,55.94,32446.0,54.746,54.8045,54.5218,54.5218,32446.0
2022-05-27 10:40:00,55.93,56.04,55.91,56.0,21938.0,54.5121,54.6193,54.4926,54.5803,21938.0
2022-05-27 10:45:00,55.99,55.99,55.69,55.82,13059.0,54.5705,54.5705,54.2781,54.4049,13059.0
2022-05-27 10:50:00,55.83,55.95,55.73,55.79,18582.0,54.4146,54.5316,54.3171,54.3756,18582.0
2022-05-27 10:55:00,55.79,55.79,55.43,55.51,32887.0,54.3756,54.3756,54.0247,54.1027,32887.0
2022-05-27 11:00:00,55.51,55.56,55.3,55.3,25447.0,54.1027,54.1514,53.898,53.898,25447.0
2022-05-27 11:05:00,55.31,55.43,55.27,55.41,41835.0,53.9078,54.0247,53.8688,54.0052,41835.0
2022-05-27 11:10:00,55.42,55.49,55.38,55.48,24744.0,54.015,54.0832,53.976,54.0735,24744.0
2022-05-27 11:15:00,55.48,55.56,55.45,55.53,14055.0,54.0735,54.1514,54.0442,54.1222,14055.0
2022-05-27 11:20:00,55.54,55.58,55.47,55.47,14461.0,54.132,54.1709,54.0637,54.0637,14461.0
2022-05-27 11:25:00,55.44,55.48,55.34,55.48,8793.0,54.0345,54.0735,53.937,54.0735,8793.0
2022-05-27 11:30:00,55.46,55.47,55.38,55.42,10864.0,54.054,54.0637,53.976,54.015,10864.0
2022-05-27 11:35:00,55.39,55.58,55.35,55.55,15560.0,53.9858,54.1709,53.9468,54.1417,15560.0
2022-05-27 11:40:00,55.51,55.58,55.46,55.49,7026.0,54.1027,54.1709,54.054,54.0832,7026.0
2022-05-27 11:45:00,55.49,55.64,55.49,55.63,5446.0,54.0832,54.2294,54.0832,54.2197,5446.0
2022-05-27 11:50:00,55.62,55.68,55.62,55.62,6655.0,54.2099,54.2684,54.2099,54.2099,6655.0
2022-05-27 11:55:00,55.6,55.78,55.57,55.78,16327.0,54.1904,54.3659,54.1612,54.3659,16327.0
2022-05-27 12:00:00,55.78,55.92,55.78,55.84,37578.0,54.3659,54.5023,54.3659,54.4243,37578.0
2022-05-27 12:05:00,55.85,55.85,55.71,55.73,20620.0,54.4341,54.4341,54.2976,54.3171,20620.0
2022-05-27 12:10:00,55.75,55.87,55.74,55.86,23873.0,54.3366,54.4536,54.3269,54.4438,23873.0
2022-05-27 12:15:00,55.85,55.85,55.66,55.66,19136.0,54.4341,54.4341,54.2489,54.2489,19136.0
2022-05-27 12:20:00,55.66,55.71,55.63,55.65,9284.0,54.2489,54.2976,54.2197,54.2392,9284.0
2022-05-27 12:25:00,55.65,55.76,55.65,55.74,18072.0,54.2392,54.3464,54.2392,54.3269,18072.0
2022-05-27 12:30:00,55.73,55.73,55.66,55.68,8721.0,54.3171,54.3171,54.2489,54.2684,8721.0
2022-05-27 12:35:00,55.62,55.78,55.6,55.73,19659.0,54.2099,54.3659,54.1904,54.3171,19659.0
2022-05-27 12:40:00,55.73,55.8,55.68,55.69,21440.0,54.3171,54.3854,54.2684,54.2781,21440.0
2022-05-27 12:45:00,55.69,55.69,55.56,55.57,5598.0,54.2781,54.2781,54.1514,54.1612,5598.0
2022-05-27 12:50:00,55.55,55.64,55.53,55.64,5458.0,54.1417,54.2294,54.1222,54.2294,5458.0
2022-05-27 12:55:00,55.69,55.69,55.63,55.64,4008.0,54.2781,54.2781,54.2197,54.2294,4008.0
2022-05-27 13:00:00,55.65,55.65,55.44,55.55,10553.0,54.2392,54.2392,54.0345,54.1417,10553.0
2022-05-27 13:05:00,55.53,55.54,55.45,55.46,6125.0,54.1222,54.132,54.0442,54.054,6125.0
2022-05-27 13:10:00,55.47,55.48,55.43,55.44,3383.0,54.0637,54.0735,54.0247,54.0345,3383.0
2022-05-27 13:15:00,55.44,55.53,55.41,55.53,6015.0,54.0345,54.1222,54.0052,54.1222,6015.0
2022-05-27 13:20:00,55.53,55.53,55.45,55.48,3304.0,54.1222,54.1222,54.0442,54.0735,3304.0
2022-05-27 13:25:00,55.5,55.5,55.46,55.48,4713.0,54.093,54.093,54.054,54.0735,4713.0
2022-05-27 13:30:00,55.49,55.55,55.48,55.53,3887.0,54.0832,54.1417,54.0735,54.1222,3887.0
2022-05-27 13:35:00,55.51,55.54,55.48,55.49,11050.0,54.1027,54.132,54.0735,54.0832,11050.0
2022-05-27 13:40:00,55.49,55.5,55.38,55.44,12157.0,54.0832,54.093,53.976,54.0345,12157.0
2022-05-27 13:45:00,55.43,55.45,55.41,55.44,3731.0,54.0247,54.0442,54.0052,54.0345,3731.0
2022-05-27 13:50:00,55.45,55.52,55.43,55.44,9445.0,54.0442,54.1125,54.0247,54.0345,9445.0
2022-05-27 13:55:00,55.42,55.46,55.39,55.39,9177.0,54.015,54.054,53.9858,53.9858,9177.0
2022-05-27 14:00:00,55.41,55.45,55.38,55.44,2895.0,54.0052,54.0442,53.976,54.0345,2895.0
2022-05-27 14:05:00,55.43,55.49,55.42,55.48,5144.0,54.0247,54.0832,54.015,54.0735,5144.0
2022-05-27 14:10:00,55.49,55.54,55.49,55.5,5262.0,54.0832,54.132,54.0832,54.093,5262.0
2022-05-27 14:15:00,55.52,55.57,55.49,55.51,11168.0,54.1125,54.1612,54.0832,54.1027,11168.0
2022-05-27 14:20:00,55.52,55.59,55.51,55.56,8545.0,54.1125,54.1807,54.1027,54.1514,8545.0
2022-05-27 14:25:00,55.56,55.56,55.43,55.44,9223.0,54.1514,54.1514,54.0247,54.0345,9223.0
2022-05-27 14:30:00,55.45,55.52,55.43,55.49,5942.0,54.0442,54.1125,54.0247,54.0832,5942.0
2022-05-27 14:35:00,55.5,55.62,55.5,55.61,16916.0,54.093,54.2099,54.093,54.2002,16916.0
2022-05-27 14:40:00,55.63,55.64,55.54,55.6,10187.0,54.2197,54.2294,54.132,54.1904,10187.0
2022-05-27 14:45:00,55.65,55.65,55.58,55.58,4282.0,54.2392,54.2392,54.1709,54.1709,4282.0
2022-05-27 14:50:00,55.59,55.7,55.58,55.65,9047.0,54.1807,54.2879,54.1709,54.2392,9047.0
2022-05-27 14:55:00,55.66,55.69,55.66,55.69,8379.0,54.2489,54.2781,54.2489,54.2781,8379.0
2022-05-27 15:00:00,55.69,55.79,55.67,55.77,6851.0,54.2781,54.3756,54.2587,54.3561,6851.0
2022-05-27 15:05:00,55.78,55.85,55.76,55.83,10031.0,54.3659,54.4341,54.3464,54.4146,10031.0
2022-05-27 15:10:00,55.83,55.85,55.75,55.79,9828.0,54.4146,54.4341,54.3366,54.3756,9828.0
2022-05-27 15:15:00,55.8,55.83,55.75,55.81,10672.0,54.3854,54.4146,54.3366,54.3951,10672.0
2022-05-27 15:20:00,55.81,55.91,55.8,55.87,17315.0,54.3951,54.4926,54.3854,54.4536,17315.0
2022-05-27 15:25:00,55.86,55.89,55.83,55.85,11201.0,54.4438,54.4731,54.4146,54.4341,11201.0
2022-05-27 15:30:00,55.84,55.9,55.81,55.82,14996.0,54.4243,54.4828,54.3951,54.4049,14996.0
2022-05-27 15:35:00,55.82,55.82,55.68,55.78,14368.0,54.4049,54.4049,54.2684,54.3659,14368.0
2022-05-27 15:40:00,55.76,55.85,55.74,55.84,17105.0,54.3464,54.4341,54.3269,54.4243,17105.0
2022-05-27 15:45:00,55.83,55.85,55.71,55.78,23172.0,54.4146,54.4341,54.2976,54.3659,23172.0
2022-05-27 15:50:00,55.81,55.87,55.73,55.81,47423.0,54.3951,54.4536,54.3171,54.3951,47423.0
2022-05-27 15:55:00,55.82,56.07,55.82,56.03,122349.0,54.4049,54.6485,54.4049,54.6095,122349.0
2022-05-31 09:30:00,55.37,55.72,54.66,54.89,63954.0,53.9663,54.3074,53.2743,53.4984,63954.0
2022-05-31 09:35:00,54.83,54.97,54.3,54.3,35282.0,53.44,53.5764,52.9234,52.9234,35282.0
2022-05-31 09:40:00,54.28,54.4,54.08,54.32,35187.0,52.9039,53.0209,52.709,52.9429,35187.0
2022-05-31 09:45:00,54.29,54.59,54.15,54.35,34992.0,52.9136,53.206,52.7772,52.9721,34992.0
2022-05-31 09:50:00,54.39,54.86,54.39,54.68,19514.0,53.0111,53.4692,53.0111,53.2938,19514.0
2022-05-31 09:55:00,54.64,54.79,54.6,54.73,37434.0,53.2548,53.401,53.2158,53.3425,37434.0
2022-05-31 10:00:00,54.63,54.73,54.28,54.29,19012.0,53.245,53.3425,52.9039,52.9136,19012.0
2022-05-31 10:05:00,54.28,54.38,54.06,54.08,11742.0,52.9039,53.0014,52.6895,52.709,11742.0
2022-05-31 10:10:00,54.08,54.49,54.08,54.49,5677.0,52.709,53.1086,52.709,53.1086,5677.0
2022-05-31 10:15:00,54.53,54.75,54.53,54.71,16979.0,53.1476,53.362,53.1476,53.323,16979.0
2022-05-31 10:20:00,54.71,54.74,54.58,54.64,33179.0,53.323,53.3522,53.1963,53.2548,33179.0
2022-05-31 10:25:00,54.64,54.73,54.55,54.6,33650.0,53.2548,53.3425,53.167,53.2158,33650.0
2022-05-31 10:30:00,54.63,54.98,54.6,54.9,59067.0,53.245,53.5861,53.2158,53.5082,59067.0
2022-05-31 10:35:00,54.85,54.94,54.77,54.78,13351.0,53.4594,53.5472,53.3815,53.3912,13351.0
2022-05-31 10:40:00,54.78,55.07,54.78,55.01,20997.0,53.3912,53.6739,53.3912,53.6154,20997.0
2022-05-31 10:45:00,55.0,55.08,54.95,54.96,17562.0,53.6056,53.6836,53.5569,53.5667,17562.0
2022-05-31 10:50:00,54.99,55.07,54.9,55.0,27469.0,53.5959,53.6739,53.5082,53.6056,27469.0
2022-05-31 10:55:00,55.0,55.0,54.77,54.98,21701.0,53.6056,53.6056,53.3815,53.5861,21701.0
2022-05-31 11:00:00,54.97,55.01,54.92,54.97,5168.0,53.5764,53.6154,53.5277,53.5764,5168.0
2022-05-31 11:05:00,54.97,54.98,54.57,54.62,10263.0,53.5764,53.5861,53.1865,53.2353,10263.0
2022-05-31 11:10:00,54.62,54.64,54.45,54.45,13745.0,53.2353,53.2548,53.0696,53.0696,13745.0
2022-05-31 11:15:00,54.43,54.53,54.42,54.49,7493.0,53.0501,53.1476,53.0403,53.1086,7493.0
2022-05-31 11:20:00,54.47,54.6,54.47,54.58,15838.0,53.0891,53.2158,53.0891,53.1963,15838.0
2022-05-31 11:25:00,54.62,54.81,54.55,54.71,24406.0,53.2353,53.4205,53.167,53.323,24406.0
2022-05-31 11:30:00,54.71,54.74,54.65,54.66,9250.0,53.323,53.3522,53.2645,53.2743,9250.0
2022-05-31 11:35:00,54.65,54.78,54.65,54.75,13443.0,53.2645,53.3912,53.2645,53.362,13443.0
2022-05-31 11:40:00,54.74,54.77,54.58,54.76,40753.0,53.3522,53.3815,53.1963,53.3717,40753.0
2022-05-31 11:45:00,54.78,54.93,54.75,54.92,5858.0,53.3912,53.5374,53.362,53.5277,5858.0
2022-05-31 11:50:00,54.89,55.02,54.89,54.98,13768.0,53.4984,53.6251,53.4984,53.5861,13768.0
2022-05-31 11:55:00,55.0,55.03,54.97,55.0,34680.0,53.6056,53.6349,53.5764,53.6056,34680.0
2022-05-31 12:00:00,55.0,55.15,54.99,55.11,20331.0,53.6056,53.7518,53.5959,53.7129,20331.0
2022-05-31 12:05:00,55.09,55.14,55.05,55.05,16787.0,53.6934,53.7421,53.6544,53.6544,16787.0
2022-05-31 12:10:00,55.06,55.11,54.91,54.92,14958.0,53.6641,53.7129,53.5179,53.5277,14958.0
2022-05-31 12:15:00,54.89,54.93,54.67,54.74,9868.0,53.4984,53.5374,53.284,53.3522,9868.0
2022-05-31 12:20:00,54.75,54.75,54.61,54.72,11407.0,53.362,53.362,53.2255,53.3327,11407.0
2022-05-31 12:25:00,54.7,54.8,54.67,54.8,18910.0,53.3132,53.4107,53.284,53.4107,18910.0
2022-05-31 12:30:00,54.8,54.83,54.74,54.8,21346.0,53.4107,53.44,53.3522,53.4107,21346.0
2022-05-31 12:35:00,54.8,55.0,54.8,54.98,9172.0,53.4107,53.6056,53.4107,53.5861,9172.0
2022-05-31 12:40:00,54.97,55.01,54.94,55.01,8139.0,53.5764,53.6154,53.5472,53.6154,8139.0
2022-05-31 12:45:00,55.02,55.05,54.97,54.98,7141.0,53.6251,53.6544,53.5764,53.5861,7141.0
2022-05-31 12:50:00,54.97,55.06,54.97,55.05,8432.0,53.5764,53.6641,53.5764,53.6544,8432.0
2022-05-31 12:55:00,55.05,55.05,54.87,54.89,10218.0,53.6544,53.6544,53.4789,53.4984,10218.0
2022-05-31 13:00:00,54.88,54.91,54.78,54.82,5390.0,53.4887,53.5179,53.3912,53.4302,5390.0
2022-05-31 13:05:00,54.83,55.03,54.83,54.99,7745.0,53.44,53.6349,53.44,53.5959,7745.0
2022-05-31 13:10:00,54.99,54.99,54.89,54.89,5327.0,53.5959,53.5959,53.4984,53.4984,5327.0
2022-05-31 13:15:00,54.88,54.88,54.66,54.69,7507.0,53.4887,53.4887,53.2743,53.3035,7507.0
2022-05-31 13:20:00,54.71,54.74,54.68,54.72,9683.0,53.323,53.3522,53.2938,53.3327,9683.0
2022-05-31 13:25:00,54.7,54.89,54.7,54.89,16595.0,53.3132,53.4984,53.3132,53.4984,16595.0
2022-05-31 13:30:00,54.88,55.01,54.84,55.01,19479.0,53.4887,53.6154,53.4497,53.6154,19479.0
2022-05-31 13:35:00,54.99,55.07,54.93,54.99,9597.0,53.5959,53.6739,53.5374,53.5959,9597.0
2022-05-31 13:40:00,54.99,55.08,54.98,55.08,11134.0,53.5959,53.6836,53.5861,53.6836,11134.0
2022-05-31 13:45:00,55.08,55.11,55.0,55.03,9150.0,53.6836,53.7129,53.6056,53.6349,9150.0
2022-05-31 13:50:00,55.01,55.14,55.0,55.12,17000.0,53.6154,53.7421,53.6056,53.7226,17000.0
2022-05-31 13:55:00,55.12,55.19,55.08,55.19,18349.0,53.7226,53.7908,53.6836,53.7908,18349.0
2022-05-31 14:00:00,55.17,55.18,55.04,55.06,13190.0,53.7713,53.7811,53.6446,53.6641,13190.0
2022-05-31 14:05:00,55.03,55.03,54.92,54.98,18279.0,53.6349,53.6349,53.5277,53.5861,18279.0
2022-05-31 14:10:00,54.99,55.02,54.94,54.94,18348.0,53.5959,53.6251,53.5472,53.5472,18348.0
2022-05-31 14:15:00,54.92,54.96,54.9,54.94,5233.0,53.5277,53.5667,53.5082,53.5472,5233.0
2022-05-31 14:20:00,54.94,54.97,54.76,54.83,20736.0,53.5472,53.5764,53.3717,53.44,20736.0
2022-05-31 14:25:00,54.82,54.83,54.68,54.74,11181.0,53.4302,53.44,53.2938,53.3522,11181.0
2022-05-31 14:30:00,54.75,54.76,54.67,54.72,6833.0,53.362,53.3717,53.284,53.3327,6833.0
2022-05-31 14:35:00,54.72,54.8,54.7,54.75,7302.0,53.3327,53.4107,53.3132,53.362,7302.0
2022-05-31 14:40:00,54.75,54.75,54.57,54.63,8594.0,53.362,53.362,53.1865,53.245,8594.0
2022-05-31 14:45:00,54.61,54.61,54.51,54.57,57265.0,53.2255,53.2255,53.1281,53.1865,57265.0
2022-05-31 14:50:00,54.57,54.62,54.47,54.47,35665.0,53.1865,53.2353,53.0891,53.0891,35665.0
2022-05-31 14:55:00,54.47,54.62,54.34,54.55,9069.0,53.0891,53.2353,52.9624,53.167,9069.0
2022-05-31 15:00:00,54.56,54.63,54.42,54.56,14012.0,53.1768,53.245,53.0403,53.1768,14012.0
2022-05-31 15:05:00,54.55,54.73,54.37,54.73,44135.0,53.167,53.3425,52.9916,53.3425,44135.0
2022-05-31 15:10:00,54.73,54.74,54.62,54.71,16161.0,53.3425,53.3522,53.2353,53.323,16161.0
2022-05-31 15:15:00,54.79,54.94,54.77,54.8,21140.0,53.401,53.5472,53.3815,53.4107,21140.0
2022-05-31 15:20:00,54.81,54.88,54.77,54.86,17363.0,53.4205,53.4887,53.3815,53.4692,17363.0
2022-05-31 15:25:00,54.85,54.9,54.81,54.86,15658.0,53.4594,53.5082,53.4205,53.4692,15658.0
2022-05-31 15:30:00,54.87,54.97,54.86,54.93,13904.0,53.4789,53.5764,53.4692,53.5374,13904.0
2022-05-31 15:35:00,54.93,54.94,54.73,54.77,27281.0,53.5374,53.5472,53.3425,53.3815,27281.0
2022-05-31 15:40:00,54.75,54.77,54.67,54.67,35221.0,53.362,53.3815,53.284,53.284,35221.0
2022-05-31 15:45:00,54.66,54.73,54.6,54.67,66828.0,53.2743,53.3425,53.2158,53.284,66828.0
2022-05-31 15:50:00,54.65,54.88,54.59,54.79,111744.0,53.2645,53.4887,53.206,53.401,111744.0
2022-05-31 15:55:00,54.79,54.87,54.72,54.8,198987.0,53.401,53.4789,53.3327,53.4107,198987.0
2022-06-01 09:30:00,54.63,55.73,54.62,55.39,53413.0,53.245,54.3171,53.2353,53.9858,53413.0
2022-06-01 09:35:00,55.34,55.48,54.8,54.9,52440.0,53.937,54.0735,53.4107,53.5082,52440.0
2022-06-01 09:40:00,54.98,55.33,54.83,55.26,22875.0,53.5861,53.9273,53.44,53.859,22875.0
2022-06-01 09:45:00,55.24,55.3,54.93,54.94,40857.0,53.8396,53.898,53.5374,53.5472,40857.0
2022-06-01 09:50:00,54.93,55.1,54.88,55.07,30063.0,53.5374,53.7031,53.4887,53.6739,30063.0
2022-06-01 09:55:00,55.08,55.14,54.95,55.05,7564.0,53.6836,53.7421,53.5569,53.6544,7564.0
2022-06-01 10:00:00,55.0,55.27,54.92,55.04,34860.0,53.6056,53.8688,53.5277,53.6446,34860.0
2022-06-01 10:05:00,55.02,55.02,54.64,54.7,22536.0,53.6251,53.6251,53.2548,53.3132,22536.0
2022-06-01 10:10:00,54.72,54.75,54.54,54.54,20127.0,53.3327,53.362,53.1573,53.1573,20127.0
2022-06-01 10:15:00,54.54,54.56,54.35,54.41,9756.0,53.1573,53.1768,52.9721,53.0306,9756.0
2022-06-01 10:20:00,54.37,54.43,54.2,54.28,12431.0,52.9916,53.0501,52.8259,52.9039,12431.0
2022-06-01 10:25:00,54.28,54.34,54.23,54.28,13232.0,52.9039,52.9624,52.8552,52.9039,13232.0
2022-06-01 10:30:00,54.32,54.45,54.16,54.17,6294.0,52.9429,53.0696,52.7869,52.7967,6294.0
2022-06-01 10:35:00,54.15,54.25,54.09,54.25,10520.0,52.7772,52.8747,52.7187,52.8747,10520.0
2022-06-01 10:40:00,54.28,54.34,54.2,54.26,19979.0,52.9039,52.9624,52.8259,52.8844,19979.0
2022-06-01 10:45:00,54.27,54.44,54.2,54.25,17086.0,52.8941,53.0598,52.8259,52.8747,17086.0
2022-06-01 10:50:00,54.25,54.42,54.21,54.42,5001.0,52.8747,53.0403,52.8357,53.0403,5001.0
2022-06-01 10:55:00,54.42,54.54,54.42,54.46,10224.0,53.0403,53.1573,53.0403,53.0793,10224.0
2022-06-01 11:00:00,54.45,54.45,54.32,54.39,9391.0,53.0696,53.0696,52.9429,53.0111,9391.0
2022-06-01 11:05:00,54.37,54.45,54.28,54.28,9874.0,52.9916,53.0696,52.9039,52.9039,9874.0
2022-06-01 11:10:00,54.33,54.42,54.21,54.34,33921.0,52.9526,53.0403,52.8357,52.9624,33921.0
2022-06-01 11:15:00,54.33,54.33,54.12,54.19,9673.0,52.9526,52.9526,52.748,52.8162,9673.0
2022-06-01 11:20:00,54.17,54.17,54.05,54.08,8693.0,52.7967,52.7967,52.6797,52.709,8693.0
2022-06-01 11:25:00,54.08,54.23,53.97,54.23,20187.0,52.709,52.8552,52.6018,52.8552,20187.0
2022-06-01 11:30:00,54.21,54.24,54.17,54.19,9720.0,52.8357,52.8649,52.7967,52.8162,9720.0
2022-06-01 11:35:00,54.17,54.19,54.05,54.1,10290.0,52.7967,52.8162,52.6797,52.7285,10290.0
2022-06-01 11:40:00,54.09,54.14,53.92,53.93,6588.0,52.7187,52.7674,52.553,52.5628,6588.0
2022-06-01 11:45:00,53.89,54.08,53.89,53.94,9518.0,52.5238,52.709,52.5238,52.5725,9518.0
2022-06-01 11:50:00,53.91,53.91,53.73,53.82,5291.0,52.5433,52.5433,52.3678,52.4556,5291.0
2022-06-01 11:55:00,53.84,53.89,53.8,53.86,9010.0,52.475,52.5238,52.4361,52.4945,9010.0
2022-06-01 12:00:00,53.82,53.82,53.61,53.72,17805.0,52.4556,52.4556,52.2509,52.3581,17805.0
2022-06-01 12:05:00,53.73,53.79,53.72,53.76,5372.0,52.3678,52.4263,52.3581,52.3971,5372.0
2022-06-01 12:10:00,53.74,53.75,53.63,53.73,8190.0,52.3776,52.3873,52.2704,52.3678,8190.0
2022-06-01 12:15:00,53.73,53.9,53.73,53.89,6931.0,52.3678,52.5335,52.3678,52.5238,6931.0
2022-06-01 12:20:00,53.88,54.02,53.85,53.87,20650.0,52.514,52.6505,52.4848,52.5043,20650.0
2022-06-01 12:25:00,53.89,53.93,53.76,53.76,11520.0,52.5238,52.5628,52.3971,52.3971,11520.0
2022-06-01 12:30:00,53.76,53.9,53.75,53.83,7557.0,52.3971,52.5335,52.3873,52.4653,7557.0
2022-06-01 12:35:00,53.84,53.88,53.71,53.83,7424.0,52.475,52.514,52.3483,52.4653,7424.0
2022-06-01 12:40:00,53.86,53.86,53.77,53.77,4033.0,52.4945,52.4945,52.4068,52.4068,4033.0
2022-06-01 12:45:00,53.72,53.76,53.63,53.65,8826.0,52.3581,52.3971,52.2704,52.2899,8826.0
2022-06-01 12:50:00,53.62,53.77,53.58,53.76,5579.0,52.2606,52.4068,52.2216,52.3971,5579.0
2022-06-01 12:55:00,53.78,53.89,53.76,53.87,7297.0,52.4166,52.5238,52.3971,52.5043,7297.0
2022-06-01 13:00:00,53.88,54.01,53.88,54.0,11114.0,52.514,52.6407,52.514,52.631,11114.0
2022-06-01 13:05:00,54.01,54.18,53.99,54.17,9540.0,52.6407,52.8064,52.6212,52.7967,9540.0
2022-06-01 13:10:00,54.16,54.2,54.01,54.04,4849.0,52.7869,52.8259,52.6407,52.67,4849.0
2022-06-01 13:15:00,54.04,54.18,54.02,54.11,6881.0,52.67,52.8064,52.6505,52.7382,6881.0
2022-06-01 13:20:00,54.12,54.18,54.03,54.06,6358.0,52.748,52.8064,52.6602,52.6895,6358.0
2022-06-01 13:25:00,54.09,54.24,54.09,54.21,7860.0,52.7187,52.8649,52.7187,52.8357,7860.0
2022-06-01 13:30:00,54.2,54.24,54.09,54.24,6041.0,52.8259,52.8649,52.7187,52.8649,6041.0
2022-06-01 13:35:00,54.21,54.3,54.21,54.3,7151.0,52.8357,52.9234,52.8357,52.9234,7151.0
2022-06-01 13:40:00,54.3,54.4,54.29,54.38,11648.0,52.9234,53.0209,52.9136,53.0014,11648.0
2022-06-01 13:45:00,54.39,54.46,54.35,54.42,18036.0,53.0111,53.0793,52.9721,53.0403,18036.0
2022-06-01 13:50:00,54.46,54.49,54.29,54.29,13046.0,53.0793,53.1086,52.9136,52.9136,13046.0
2022-06-01 13:55:00,54.31,54.59,54.31,54.46,26514.0,52.9331,53.206,52.9331,53.0793,26514.0
2022-06-01 14:00:00,54.45,54.56,54.42,54.48,15564.0,53.0696,53.1768,53.0403,53.0988,15564.0
2022-06-01 14:05:00,54.47,54.54,54.34,54.38,23738.0,53.0891,53.1573,52.9624,53.0014,23738.0
2022-06-01 14:10:00,54.4,54.4,54.31,54.36,5825.0,53.0209,53.0209,52.9331,52.9819,5825.0
2022-06-01 14:15:00,54.38,54.43,54.31,54.35,8941.0,53.0014,53.0501,52.9331,52.9721,8941.0
2022-06-01 14:20:00,54.33,54.58,54.31,54.55,8638.0,52.9526,53.1963,52.9331,53.167,8638.0
2022-06-01 14:25:00,54.55,54.67,54.54,54.64,12782.0,53.167,53.284,53.1573,53.2548,12782.0
2022-06-01 14:30:00,54.64,54.72,54.64,54.71,8342.0,53.2548,53.3327,53.2548,53.323,8342.0
2022-06-01 14:35:00,54.72,54.75,54.66,54.66,7894.0,53.3327,53.362,53.2743,53.2743,7894.0
2022-06-01 14:40:00,54.65,54.78,54.65,54.75,11634.0,53.2645,53.3912,53.2645,53.362,11634.0
2022-06-01 14:45:00,54.78,54.79,54.63,54.73,28752.0,53.3912,53.401,53.245,53.3425,28752.0
2022-06-01 14:50:00,54.75,54.76,54.63,54.65,22477.0,53.362,53.3717,53.245,53.2645,22477.0
2022-06-01 14:55:00,54.65,54.7,54.57,54.62,12921.0,53.2645,53.3132,53.1865,53.2353,12921.0
2022-06-01 15:00:00,54.65,54.66,54.52,54.56,8347.0,53.2645,53.2743,53.1378,53.1768,8347.0
2022-06-01 15:05:00,54.56,54.68,54.55,54.65,9317.0,53.1768,53.2938,53.167,53.2645,9317.0
2022-06-01 15:10:00,54.64,54.75,54.64,54.74,13802.0,53.2548,53.362,53.2548,53.3522,13802.0
2022-06-01 15:15:00,54.75,54.76,54.63,54.68,13998.0,53.362,53.3717,53.245,53.2938,13998.0
2022-06-01 15:20:00,54.69,54.71,54.65,54.69,9316.0,53.3035,53.323,53.2645,53.3035,9316.0
2022-06-01 15:25:00,54.69,54.69,54.6,54.64,13572.0,53.3035,53.3035,53.2158,53.2548,13572.0
2022-06-01 15:30:00,54.63,54.63,54.5,54.54,13844.0,53.245,53.245,53.1183,53.1573,13844.0
2022-06-01 15:35:00,54.52,54.72,54.5,54.71,17456.0,53.1378,53.3327,53.1183,53.323,17456.0
2022-06-01 15:40:00,54.72,54.82,54.72,54.74,14087.0,53.3327,53.4302,53.3327,53.3522,14087.0
2022-06-01 15:45:00,54.74,54.74,54.62,54.71,27213.0,53.3522,53.3522,53.2353,53.323,27213.0
2022-06-01 15:50:00,54.72,54.83,54.63,54.65,60147.0,53.3327,53.44,53.245,53.2645,60147.0
2022-06-01 15:55:00,54.66,54.68,54.43,54.46,143095.0,53.2743,53.2938,53.0501,53.0793,143095.0
2022-06-02 09:30:00,54.54,54.57,54.16,54.28,24673.0,53.1573,53.1865,52.7869,52.9039,24673.0
2022-06-02 09:35:00,54.32,54.32,53.91,53.93,38313.0,52.9429,52.9429,52.5433,52.5628,38313.0
2022-06-02 09:40:00,53.94,54.11,53.85,54.01,51708.0,52.5725,52.7382,52.4848,52.6407,51708.0
2022-06-02 09:45:00,53.98,54.25,53.91,54.22,65289.0,52.6115,52.8747,52.5433,52.8454,65289.0
2022-06-02 09:50:00,54.22,54.24,53.89,54.04,86526.0,52.8454,52.8649,52.5238,52.67,86526.0
2022-06-02 09:55:00,54.02,54.04,53.9,54.03,71639.0,52.6505,52.67,52.5335,52.6602,71639.0
2022-06-02 10:00:00,54.01,54.69,53.94,54.69,23687.0,52.6407,53.3035,52.5725,53.3035,23687.0
2022-06-02 10:05:00,54.66,54.99,54.6,54.87,27065.0,53.2743,53.5959,53.2158,53.4789,27065.0
2022-06-02 10:10:00,54.88,55.36,54.88,55.34,20655.0,53.4887,53.9565,53.4887,53.937,20655.0
2022-06-02 10:15:00,55.33,55.45,55.23,55.23,35902.0,53.9273,54.0442,53.8298,53.8298,35902.0
2022-06-02 10:20:00,55.27,55.29,54.8,54.8,10396.0,53.8688,53.8883,53.4107,53.4107,10396.0
2022-06-02 10:25:00,54.76,54.88,54.71,54.85,11590.0,53.3717,53.4887,53.323,53.4594,11590.0
2022-06-02 10:30:00,54.88,55.24,54.87,55.17,10814.0,53.4887,53.8396,53.4789,53.7713,10814.0
2022-06-02 10:35:00,55.15,55.31,55.07,55.31,14881.0,53.7518,53.9078,53.6739,53.9078,14881.0
2022-06-02 10:40:00,55.33,55.34,55.17,55.23,6341.0,53.9273,53.937,53.7713,53.8298,6341.0
2022-06-02 10:45:00,55.21,55.25,55.14,55.19,13415.0,53.8103,53.8493,53.7421,53.7908,13415.0
2022-06-02 10:50:00,55.17,55.26,55.13,55.17,6455.0,53.7713,53.859,53.7323,53.7713,6455.0
2022-06-02 10:55:00,55.2,55.24,55.1,55.23,7114.0,53.8006,53.8396,53.7031,53.8298,7114.0
2022-06-02 11:00:00,55.22,55.43,55.19,55.4,10095.0,53.8201,54.0247,53.7908,53.9955,10095.0
2022-06-02 11:05:00,55.4,55.5,55.34,55.43,36284.0,53.9955,54.093,53.937,54.0247,36284.0
2022-06-02 11:10:00,55.44,55.61,55.35,55.6,25958.0,54.0345,54.2002,53.9468,54.1904,25958.0
2022-06-02 11:15:00,55.6,55.62,55.5,55.55,4130.0,54.1904,54.2099,54.093,54.1417,4130.0
2022-06-02 11:20:00,55.57,55.64,55.55,55.61,8611.0,54.1612,54.2294,54.1417,54.2002,8611.0
2022-06-02 11:25:00,55.63,55.68,55.58,55.67,11553.0,54.2197,54.2684,54.1709,54.2587,11553.0
2022-06-02 11:30:00,55.69,55.85,55.62,55.8,23459.0,54.2781,54.4341,54.2099,54.3854,23459.0
2022-06-02 11:35:00,55.8,55.8,55.66,55.7,13694.0,54.3854,54.3854,54.2489,54.2879,13694.0
2022-06-02 11:40:00,55.69,55.87,55.67,55.84,20620.0,54.2781,54.4536,54.2587,54.4243,20620.0
2022-06-02 11:45:00,55.83,55.9,55.76,55.9,7130.0,54.4146,54.4828,54.3464,54.4828,7130.0
2022-06-02 11:50:00,55.89,55.95,55.8,55.8,8546.0,54.4731,54.5316,54.3854,54.3854,8546.0
2022-06-02 11:55:00,55.78,55.83,55.71,55.79,9562.0,54.3659,54.4146,54.2976,54.3756,9562.0
2022-06-02 12:00:00,55.79,55.81,55.68,55.77,6719.0,54.3756,54.3951,54.2684,54.3561,6719.0
2022-06-02 12:05:00,55.8,55.8,55.73,55.75,13406.0,54.3854,54.3854,54.3171,54.3366,13406.0
2022-06-02 12:10:00,55.74,55.86,55.74,55.81,7246.0,54.3269,54.4438,54.3269,54.3951,7246.0
2022-06-02 12:15:00,55.81,55.86,55.76,55.84,7892.0,54.3951,54.4438,54.3464,54.4243,7892.0
2022-06-02 12:20:00,55.82,55.95,55.78,55.95,24060.0,54.4049,54.5316,54.3659,54.5316,24060.0
2022-06-02 12:25:00,55.93,56.04,55.92,56.02,16082.0,54.5121,54.6193,54.5023,54.5998,16082.0
2022-06-02 12:30:00,56.02,56.11,56.01,56.09,7155.0,54.5998,54.6875,54.59,54.668,7155.0
2022-06-02 12:35:00,56.09,56.21,56.07,56.21,14632.0,54.668,54.785,54.6485,54.785,14632.0
2022-06-02 12:40:00,56.21,56.24,56.04,56.05,7685.0,54.785,54.8142,54.6193,54.629,7685.0
2022-06-02 12:45:00,56.06,56.07,55.96,56.02,7441.0,54.6388,54.6485,54.5413,54.5998,7441.0
2022-06-02 12:50:00,56.03,56.2,55.99,56.19,4983.0,54.6095,54.7752,54.5705,54.7655,4983.0
2022-06-02 12:55:00,56.17,56.17,56.09,56.16,11854.0,54.746,54.746,54.668,54.7362,11854.0
2022-06-02 13:00:00,56.19,56.2,56.14,56.19,10492.0,54.7655,54.7752,54.7167,54.7655,10492.0
2022-06-02 13:05:00,56.18,56.25,56.16,56.17,13433.0,54.7557,54.824,54.7362,54.746,13433.0
2022-06-02 13:10:00,56.17,56.24,56.1,56.17,15752.0,54.746,54.8142,54.6778,54.746,15752.0
2022-06-02 13:15:00,56.16,56.27,56.1,56.27,18681.0,54.7362,54.8434,54.6778,54.8434,18681.0
2022-06-02 13:20:00,56.25,56.3,56.18,56.28,69307.0,54.824,54.8727,54.7557,54.8532,69307.0
2022-06-02 13:25:00,56.28,56.36,56.28,56.36,8299.0,54.8532,54.9312,54.8532,54.9312,8299.0
2022-06-02 13:30:00,56.36,56.45,56.31,56.45,10038.0,54.9312,55.0189,54.8824,55.0189,10038.0
2022-06-02 13:35:00,56.45,56.47,56.4,56.45,13170.0,55.0189,55.0384,54.9701,55.0189,13170.0
2022-06-02 13:40:00,56.45,56.5,56.41,56.48,13066.0,55.0189,55.0676,54.9799,55.0481,13066.0
2022-06-02 13:45:00,56.48,56.56,56.46,56.55,13471.0,55.0481,55.1261,55.0286,55.1163,13471.0
2022-06-02 13:50:00,56.56,56.6,56.45,56.47,23372.0,55.1261,55.1651,55.0189,55.0384,23372.0
2022-06-02 13:55:00,56.47,56.6,56.4,56.56,38427.0,55.0384,55.1651,54.9701,55.1261,38427.0
2022-06-02 14:00:00,56.58,56.65,56.54,56.61,18192.0,55.1456,55.2138,55.1066,55.1748,18192.0
2022-06-02 14:05:00,56.62,56.68,56.59,56.6,16422.0,55.1846,55.243,55.1553,55.1651,16422.0
2022-06-02 14:10:00,56.6,56.65,56.57,56.64,11436.0,55.1651,55.2138,55.1358,55.2041,11436.0
2022-06-02 14:15:00,56.65,56.65,56.51,56.55,16891.0,55.2138,55.2138,55.0774,55.1163,16891.0
2022-06-02 14:20:00,56.54,56.54,56.5,56.5,7827.0,55.1066,55.1066,55.0676,55.0676,7827.0
2022-06-02 14:25:00,56.5,56.53,56.46,56.46,16744.0,55.0676,55.0969,55.0286,55.0286,16744.0
2022-06-02 14:30:00,56.45,56.47,56.36,56.36,17908.0,55.0189,55.0384,54.9312,54.9312,17908.0
2022-06-02 14:35:00,56.36,56.4,56.34,56.35,12061.0,54.9312,54.9701,54.9117,54.9214,12061.0
2022-06-02 14:40:00,56.36,56.45,56.34,56.42,11565.0,54.9312,55.0189,54.9117,54.9896,11565.0
2022-06-02 14:45:00,56.43,56.48,56.41,56.42,13451.0,54.9994,55.0481,54.9799,54.9896,13451.0
2022-06-02 14:50:00,56.42,56.48,56.36,56.4,16079.0,54.9896,55.0481,54.9312,54.9701,16079.0
2022-06-02 14:55:00,56.39,56.39,56.15,56.16,19033.0,54.9604,54.9604,54.7265,54.7362,19033.0
2022-06-02 15:00:00,56.15,56.24,56.12,56.19,14176.0,54.7265,54.8142,54.6972,54.7655,14176.0
2022-06-02 15:05:00,56.18,56.24,56.15,56.16,18761.0,54.7557,54.8142,54.7265,54.7362,18761.0
2022-06-02 15:10:00,56.15,56.31,56.14,56.29,39554.0,54.7265,54.8824,54.7167,54.8629,39554.0
2022-06-02 15:15:00,56.3,56.36,56.28,56.33,11414.0,54.8727,54.9312,54.8532,54.9019,11414.0
2022-06-02 15:20:00,56.32,56.32,56.21,56.26,13632.0,54.8922,54.8922,54.785,54.8337,13632.0
2022-06-02 15:25:00,56.25,56.3,56.03,56.1,17377.0,54.824,54.8727,54.6095,54.6778,17377.0
2022-06-02 15:30:00,56.1,56.12,56.04,56.06,16420.0,54.6778,54.6972,54.6193,54.6388,16420.0
2022-06-02 15:35:00,56.07,56.09,56.03,56.04,25060.0,54.6485,54.668,54.6095,54.6193,25060.0
2022-06-02 15:40:00,56.04,56.12,56.02,56.07,26796.0,54.6193,54.6972,54.5998,54.6485,26796.0
2022-06-02 15:45:00,56.07,56.21,56.05,56.15,49820.0,54.6485,54.785,54.629,54.7265,49820.0
2022-06-02 15:50:00,56.17,56.29,56.11,56.29,59867.0,54.746,54.8629,54.6875,54.8629,59867.0
2022-06-02 15:55:00,56.28,56.44,56.25,56.37,130657.0,54.8532,55.0091,54.824,54.9409,130657.0
2022-06-03 09:30:00,55.38,55.92,55.11,55.64,19318.0,53.976,54.5023,53.7129,54.2294,19318.0
2022-06-03 09:35:00,55.68,55.71,55.09,55.48,15499.0,54.2684,54.2976,53.6934,54.0735,15499.0
2022-06-03 09:40:00,55.58,55.59,55.12,55.13,36589.0,54.1709,54.1807,53.7226,53.7323,36589.0
2022-06-03 09:45:00,55.19,55.38,55.1,55.19,40337.0,53.7908,53.976,53.7031,53.7908,40337.0
2022-06-03 09:50:00,55.26,55.66,55.19,55.54,9184.0,53.859,54.2489,53.7908,54.132,9184.0
2022-06-03 09:55:00,55.64,56.25,55.64,56.25,12806.0,54.2294,54.824,54.2294,54.824,12806.0
2022-06-03 10:00:00,56.24,56.38,56.2,56.24,18774.0,54.8142,54.9507,54.7752,54.8142,18774.0
2022-06-03 10:05:00,56.17,56.31,56.01,56.09,15385.0,54.746,54.8824,54.59,54.668,15385.0
2022-06-03 10:10:00,56.04,56.12,55.9,56.04,16803.0,54.6193,54.6972,54.4828,54.6193,16803.0
2022-06-03 10:15:00,56.03,56.11,55.79,55.79,9252.0,54.6095,54.6875,54.3756,54.3756,9252.0
2022-06-03 10:20:00,55.76,55.8,55.51,55.6,12190.0,54.3464,54.3854,54.1027,54.1904,12190.0
2022-06-03 10:25:00,55.6,55.76,55.58,55.73,13432.0,54.1904,54.3464,54.1709,54.3171,13432.0
2022-06-03 10:30:00,55.75,55.79,55.64,55.74,11118.0,54.3366,54.3756,54.2294,54.3269,11118.0
2022-06-03 10:35:00,55.73,55.76,55.51,55.58,26914.0,54.3171,54.3464,54.1027,54.1709,26914.0
2022-06-03 10:40:00,55.57,55.59,55.45,55.53,12963.0,54.1612,54.1807,54.0442,54.1222,12963.0
2022-06-03 10:45:00,55.52,55.78,55.45,55.72,37410.0,54.1125,54.3659,54.0442,54.3074,37410.0
2022-06-03 10:50:00,55.73,55.74,55.56,55.57,9713.0,54.3171,54.3269,54.1514,54.1612,9713.0
2022-06-03 10:55:00,55.58,55.66,55.54,55.62,8654.0,54.1709,54.2489,54.132,54.2099,8654.0
2022-06-03 11:00:00,55.6,55.6,55.36,55.39,14453.0,54.1904,54.1904,53.9565,53.9858,14453.0
2022-06-03 11:05:00,55.4,55.44,55.36,55.36,12112.0,53.9955,54.0345,53.9565,53.9565,12112.0
2022-06-03 11:10:00,55.36,55.37,55.19,55.28,13486.0,53.9565,53.9663,53.7908,53.8785,13486.0
2022-06-03 11:15:00,55.3,55.55,55.29,55.53,16168.0,53.898,54.1417,53.8883,54.1222,16168.0
2022-06-03 11:20:00,55.52,55.58,55.46,55.46,6712.0,54.1125,54.1709,54.054,54.054,6712.0
2022-06-03 11:25:00,55.46,55.6,55.44,55.58,7990.0,54.054,54.1904,54.0345,54.1709,7990.0
2022-06-03 11:30:00,55.58,55.81,55.58,55.79,7949.0,54.1709,54.3951,54.1709,54.3756,7949.0
2022-06-03 11:35:00,55.79,55.83,55.74,55.78,9780.0,54.3756,54.4146,54.3269,54.3659,9780.0
2022-06-03 11:40:00,55.81,55.85,55.78,55.84,6572.0,54.3951,54.4341,54.3659,54.4243,6572.0
2022-06-03 11:45:00,55.84,55.86,55.71,55.71,13759.0,54.4243,54.4438,54.2976,54.2976,13759.0
2022-06-03 11:50:00,55.7,55.76,55.65,55.71,11006.0,54.2879,54.3464,54.2392,54.2976,11006.0
2022-06-03 11:55:00,55.73,55.81,55.71,55.79,4042.0,54.3171,54.3951,54.2976,54.3756,4042.0
2022-06-03 12:00:00,55.82,55.95,55.8,55.94,8557.0,54.4049,54.5316,54.3854,54.5218,8557.0
2022-06-03 12:05:00,55.96,55.99,55.8,55.8,28834.0,54.5413,54.5705,54.3854,54.3854,28834.0
2022-06-03 12:10:00,55.82,55.87,55.76,55.87,8059.0,54.4049,54.4536,54.3464,54.4536,8059.0
2022-06-03 12:15:00,55.84,55.92,55.7,55.7,4915.0,54.4243,54.5023,54.2879,54.2879,4915.0
2022-06-03 12:20:00,55.71,55.93,55.67,55.89,6719.0,54.2976,54.5121,54.2587,54.4731,6719.0
2022-06-03 12:25:00,55.87,55.9,55.85,55.9,4147.0,54.4536,54.4828,54.4341,54.4828,4147.0
2022-06-03 12:30:00,55.89,55.89,55.78,55.81,8115.0,54.4731,54.4731,54.3659,54.3951,8115.0
2022-06-03 12:35:00,55.8,55.91,55.8,55.89,4715.0,54.3854,54.4926,54.3854,54.4731,4715.0
2022-06-03 12:40:00,55.89,55.92,55.86,55.9,5550.0,54.4731,54.5023,54.4438,54.4828,5550.0
2022-06-03 12:45:00,55.92,55.98,55.89,55.95,5816.0,54.5023,54.5608,54.4731,54.5316,5816.0
2022-06-03 12:50:00,55.96,55.97,55.87,55.94,4888.0,54.5413,54.551,54.4536,54.5218,4888.0
2022-06-03 12:55:00,55.94,56.04,55.93,56.02,8939.0,54.5218,54.6193,54.5121,54.5998,8939.0
2022-06-03 13:00:00,56.0,56.17,56.0,56.17,3799.0,54.5803,54.746,54.5803,54.746,3799.0
2022-06-03 13:05:00,56.16,56.3,56.11,56.19,29551.0,54.7362,54.8727,54.6875,54.7655,29551.0
2022-06-03 13:10:00,56.16,56.17,56.08,56.08,8401.0,54.7362,54.746,54.6583,54.6583,8401.0
2022-06-03 13:15:00,56.09,56.09,55.93,55.93,10178.0,54.668,54.668,54.5121,54.5121,10178.0
2022-06-03 13:20:00,55.96,55.99,55.93,55.96,3818.0,54.5413,54.5705,54.5121,54.5413,3818.0
2022-06-03 13:25:00,55.97,56.04,55.94,56.01,10903.0,54.551,54.6193,54.5218,54.59,10903.0
2022-06-03 13:30:00,56.01,56.03,55.96,56.01,7137.0,54.59,54.6095,54.5413,54.59,7137.0
2022-06-03 13:35:00,56.04,56.08,56.0,56.02,11421.0,54.6193,54.6583,54.5803,54.5998,11421.0
2022-06-03 13:40:00,56.05,56.05,55.71,55.81,14122.0,54.629,54.629,54.2976,54.3951,14122.0
2022-06-03 13:45:00,55.8,55.85,55.77,55.83,17452.0,54.3854,54.4341,54.3561,54.4146,17452.0
2022-06-03 13:50:00,55.82,55.85,55.79,55.82,12227.0,54.4049,54.4341,54.3756,54.4049,12227.0
2022-06-03 13:55:00,55.82,55.84,55.77,55.81,20224.0,54.4049,54.4243,54.3561,54.3951,20224.0
2022-06-03 14:00:00,55.81,55.91,55.74,55.89,16833.0,54.3951,54.4926,54.3269,54.4731,16833.0
2022-06-03 14:05:00,55.88,55.89,55.81,55.81,9108.0,54.4633,54.4731,54.3951,54.3951,9108.0
2022-06-03 14:10:00,55.83,55.88,55.81,55.88,5832.0,54.4146,54.4633,54.3951,54.4633,5832.0
2022-06-03 14:15:00,55.87,55.88,55.77,55.84,14836.0,54.4536,54.4633,54.3561,54.4243,14836.0
2022-06-03 14:20:00,55.84,55.84,55.74,55.75,11468.0,54.4243,54.4243,54.3269,54.3366,11468.0
2022-06-03 14:25:00,55.75,55.93,55.73,55.88,12334.0,54.3366,54.5121,54.3171,54.4633,12334.0
2022-06-03 14:30:00,55.93,55.93,55.76,55.76,10625.0,54.5121,54.5121,54.3464,54.3464,10625.0
2022-06-03 14:35:00,55.78,55.78,55.55,55.58,8218.0,54.3659,54.3659,54.1417,54.1709,8218.0
2022-06-03 14:40:00,55.59,55.64,55.55,55.64,10265.0,54.1807,54.2294,54.1417,54.2294,10265.0
2022-06-03 14:45:00,55.63,55.66,55.58,55.65,9788.0,54.2197,54.2489,54.1709,54.2392,9788.0
2022-06-03 14:50:00,55.64,55.67,55.58,55.61,13194.0,54.2294,54.2587,54.1709,54.2002,13194.0
2022-06-03 14:55:00,55.6,55.69,55.58,55.66,10362.0,54.1904,54.2781,54.1709,54.2489,10362.0
2022-06-03 15:00:00,55.67,55.74,55.62,55.72,12036.0,54.2587,54.3269,54.2099,54.3074,12036.0
2022-06-03 15:05:00,55.71,55.73,55.55,55.58,11930.0,54.2976,54.3171,54.1417,54.1709,11930.0
2022-06-03 15:10:00,55.58,55.65,55.55,55.59,15059.0,54.1709,54.2392,54.1417,54.1807,15059.0
2022-06-03 15:15:00,55.58,55.61,55.54,55.58,13819.0,54.1709,54.2002,54.132,54.1709,13819.0
2022-06-03 15:20:00,55.59,55.63,55.56,55.58,11181.0,54.1807,54.2197,54.1514,54.1709,11181.0
2022-06-03 15:25:00,55.6,55.67,55.57,55.64,27139.0,54.1904,54.2587,54.1612,54.2294,27139.0
2022-06-03 15:30:00,55.63,55.63,55.41,55.42,115117.0,54.2197,54.2197,54.0052,54.015,115117.0
2022-06-03 15:35:00,55.43,55.5,55.35,55.44,99735.0,54.0247,54.093,53.9468,54.0345,99735.0
2022-06-03 15:40:00,55.44,55.46,55.24,55.25,97852.0,54.0345,54.054,53.8396,53.8493,97852.0
2022-06-03 15:45:00,55.24,55.3,55.2,55.21,118570.0,53.8396,53.898,53.8006,53.8103,118570.0
2022-06-03 15:50:00,55.2,55.4,55.15,55.4,158428.0,53.8006,53.9955,53.7518,53.9955,158428.0
2022-06-03 15:55:00,55.4,55.47,55.21,55.34,215260.0,53.9955,54.0637,53.8103,53.937,215260.0
2022-06-06 09:30:00,56.15,56.42,55.58,56.41,63096.0,54.7265,54.9896,54.1709,54.9799,63096.0
2022-06-06 09:35:00,56.41,56.76,55.75,55.89,43140.0,54.9799,55.321,54.3366,54.4731,43140.0
2022-06-06 09:40:00,55.83,56.11,55.72,56.0,29888.0,54.4146,54.6875,54.3074,54.5803,29888.0
2022-06-06 09:45:00,55.96,56.06,55.54,55.83,24655.0,54.5413,54.6388,54.132,54.4146,24655.0
2022-06-06 09:50:00,55.87,55.89,55.66,55.75,9727.0,54.4536,54.4731,54.2489,54.3366,9727.0
2022-06-06 09:55:00,55.79,56.38,55.77,56.35,24661.0,54.3756,54.9507,54.3561,54.9214,24661.0
2022-06-06 10:00:00,56.38,56.55,56.26,56.52,23897.0,54.9507,55.1163,54.8337,55.0871,23897.0
2022-06-06 10:05:00,56.53,56.84,56.52,56.84,15317.0,55.0969,55.399,55.0871,55.399,15317.0
2022-06-06 10:10:00,56.8,56.99,56.65,56.87,44662.0,55.36,55.5452,55.2138,55.4282,44662.0
2022-06-06 10:15:00,56.85,57.02,56.83,57.01,46528.0,55.4087,55.5744,55.3892,55.5647,46528.0
2022-06-06 10:20:00,57.01,57.21,56.93,57.18,37136.0,55.5647,55.7596,55.4867,55.7304,37136.0
2022-06-06 10:25:00,57.16,57.45,57.03,57.36,33174.0,55.7109,55.9935,55.5842,55.9058,33174.0
2022-06-06 10:30:00,57.37,57.49,57.32,57.42,21106.0,55.9156,56.0325,55.8668,55.9643,21106.0
2022-06-06 10:35:00,57.41,57.43,57.26,57.37,22411.0,55.9545,55.974,55.8083,55.9156,22411.0
2022-06-06 10:40:00,57.38,57.4,57.22,57.37,16212.0,55.9253,55.9448,55.7694,55.9156,16212.0
2022-06-06 10:45:00,57.4,57.62,57.4,57.62,40941.0,55.9448,56.1592,55.9448,56.1592,40941.0
2022-06-06 10:50:00,57.63,57.68,57.32,57.36,33517.0,56.169,56.2177,55.8668,55.9058,33517.0
2022-06-06 10:55:00,57.38,57.43,57.25,57.33,18264.0,55.9253,55.974,55.7986,55.8766,18264.0
2022-06-06 11:00:00,57.36,57.52,57.33,57.35,16973.0,55.9058,56.0618,55.8766,55.8961,16973.0
2022-06-06 11:05:00,57.36,57.38,57.22,57.23,15901.0,55.9058,55.9253,55.7694,55.7791,15901.0
2022-06-06 11:10:00,57.22,57.23,56.98,57.06,35879.0,55.7694,55.7791,55.5354,55.6134,35879.0
2022-06-06 11:15:00,57.07,57.07,56.78,56.85,17709.0,55.6232,55.6232,55.3405,55.4087,17709.0
2022-06-06 11:20:00,56.83,57.04,56.82,56.95,17788.0,55.3892,55.5939,55.3795,55.5062,17788.0
2022-06-06 11:25:00,56.95,57.04,56.91,57.0,8853.0,55.5062,55.5939,55.4672,55.5549,8853.0
2022-06-06 11:30:00,57.04,57.05,56.82,56.85,18748.0,55.5939,55.6037,55.3795,55.4087,18748.0
2022-06-06 11:35:00,56.87,57.01,56.8,56.98,15551.0,55.4282,55.5647,55.36,55.5354,15551.0
2022-06-06 11:40:00,56.98,57.11,56.98,57.1,17978.0,55.5354,55.6621,55.5354,55.6524,17978.0
2022-06-06 11:45:00,57.09,57.19,56.91,56.91,24126.0,55.6427,55.7401,55.4672,55.4672,24126.0
2022-06-06 11:50:00,56.92,57.06,56.92,56.99,7156.0,55.477,55.6134,55.477,55.5452,7156.0
2022-06-06 11:55:00,56.98,57.03,56.93,56.95,10770.0,55.5354,55.5842,55.4867,55.5062,10770.0
2022-06-06 12:00:00,56.95,56.95,56.52,56.55,19992.0,55.5062,55.5062,55.0871,55.1163,19992.0
2022-06-06 12:05:00,56.54,56.67,56.54,56.61,12669.0,55.1066,55.2333,55.1066,55.1748,12669.0
2022-06-06 12:10:00,56.6,56.61,56.49,56.61,37194.0,55.1651,55.1748,55.0579,55.1748,37194.0
2022-06-06 12:15:00,56.58,56.62,56.55,56.58,16382.0,55.1456,55.1846,55.1163,55.1456,16382.0
2022-06-06 12:20:00,56.57,56.71,56.57,56.61,13759.0,55.1358,55.2723,55.1358,55.1748,13759.0
2022-06-06 12:25:00,56.62,56.68,56.46,56.51,33850.0,55.1846,55.243,55.0286,55.0774,33850.0
2022-06-06 12:30:00,56.47,56.51,56.37,56.51,16440.0,55.0384,55.0774,54.9409,55.0774,16440.0
2022-06-06 12:35:00,56.49,56.63,56.47,56.6,17610.0,55.0579,55.1943,55.0384,55.1651,17610.0
2022-06-06 12:40:00,56.61,56.69,56.59,56.65,27612.0,55.1748,55.2528,55.1553,55.2138,27612.0
2022-06-06 12:45:00,56.66,56.8,56.65,56.7,42543.0,55.2236,55.36,55.2138,55.2625,42543.0
2022-06-06 12:50:00,56.69,56.7,56.61,56.65,29010.0,55.2528,55.2625,55.1748,55.2138,29010.0
2022-06-06 12:55:00,56.64,56.74,56.61,56.73,43359.0,55.2041,55.3015,55.1748,55.2918,43359.0
2022-06-06 13:00:00,56.72,56.73,56.63,56.63,24717.0,55.282,55.2918,55.1943,55.1943,24717.0
2022-06-06 13:05:00,56.63,56.69,56.62,56.65,26273.0,55.1943,55.2528,55.1846,55.2138,26273.0
2022-06-06 13:10:00,56.65,56.67,56.55,56.64,36724.0,55.2138,55.2333,55.1163,55.2041,36724.0
2022-06-06 13:15:00,56.64,56.64,56.58,56.59,12473.0,55.2041,55.2041,55.1456,55.1553,12473.0
2022-06-06 13:20:00,56.57,56.63,56.44,56.59,12496.0,55.1358,55.1943,55.0091,55.1553,12496.0
2022-06-06 13:25:00,56.59,56.64,56.57,56.63,10022.0,55.1553,55.2041,55.1358,55.1943,10022.0
2022-06-06 13:30:00,56.62,56.75,56.62,56.69,13487.0,55.1846,55.3113,55.1846,55.2528,13487.0
2022-06-06 13:35:00,56.7,56.98,56.69,56.88,17344.0,55.2625,55.5354,55.2528,55.438,17344.0
2022-06-06 13:40:00,56.88,56.99,56.87,56.98,8560.0,55.438,55.5452,55.4282,55.5354,8560.0
2022-06-06 13:45:00,57.0,57.08,56.93,57.0,18904.0,55.5549,55.6329,55.4867,55.5549,18904.0
2022-06-06 13:50:00,57.01,57.13,57.0,57.05,15949.0,55.5647,55.6816,55.5549,55.6037,15949.0
2022-06-06 13:55:00,57.04,57.15,57.03,57.14,11371.0,55.5939,55.7011,55.5842,55.6914,11371.0
2022-06-06 14:00:00,57.14,57.14,57.04,57.07,10115.0,55.6914,55.6914,55.5939,55.6232,10115.0
2022-06-06 14:05:00,57.08,57.09,56.94,56.99,8603.0,55.6329,55.6427,55.4965,55.5452,8603.0
2022-06-06 14:10:00,57.01,57.04,56.98,56.98,7606.0,55.5647,55.5939,55.5354,55.5354,7606.0
2022-06-06 14:15:00,56.97,56.98,56.89,56.94,8108.0,55.5257,55.5354,55.4477,55.4965,8108.0
2022-06-06 14:20:00,56.94,56.94,56.76,56.78,9203.0,55.4965,55.4965,55.321,55.3405,9203.0
2022-06-06 14:25:00,56.77,56.85,56.7,56.75,9086.0,55.3308,55.4087,55.2625,55.3113,9086.0
2022-06-06 14:30:00,56.72,56.79,56.71,56.74,14735.0,55.282,55.3503,55.2723,55.3015,14735.0
2022-06-06 14:35:00,56.75,56.76,56.66,56.66,9034.0,55.3113,55.321,55.2236,55.2236,9034.0
2022-06-06 14:40:00,56.68,56.78,56.68,56.73,11357.0,55.243,55.3405,55.243,55.2918,11357.0
2022-06-06 14:45:00,56.73,56.86,56.7,56.83,12450.0,55.2918,55.4185,55.2625,55.3892,12450.0
2022-06-06 14:50:00,56.8,56.8,56.55,56.73,9623.0,55.36,55.36,55.1163,55.2918,9623.0
2022-06-06 14:55:00,56.71,56.79,56.68,56.73,9638.0,55.2723,55.3503,55.243,55.2918,9638.0
2022-06-06 15:00:00,56.7,56.72,56.61,56.61,11607.0,55.2625,55.282,55.1748,55.1748,11607.0
2022-06-06 15:05:00,56.61,56.66,56.55,56.64,11032.0,55.1748,55.2236,55.1163,55.2041,11032.0
2022-06-06 15:10:00,56.65,56.77,56.65,56.69,19056.0,55.2138,55.3308,55.2138,55.2528,19056.0
2022-06-06 15:15:00,56.69,56.7,56.55,56.55,15287.0,55.2528,55.2625,55.1163,55.1163,15287.0
2022-06-06 15:20:00,56.53,56.63,56.51,56.61,14096.0,55.0969,55.1943,55.0774,55.1748,14096.0
2022-06-06 15:25:00,56.61,56.63,56.56,56.56,20160.0,55.1748,55.1943,55.1261,55.1261,20160.0
2022-06-06 15:30:00,56.57,56.58,56.36,56.5,50214.0,55.1358,55.1456,54.9312,55.0676,50214.0
2022-06-06 15:35:00,56.5,56.53,56.44,56.46,22019.0,55.0676,55.0969,55.0091,55.0286,22019.0
2022-06-06 15:40:00,56.46,56.57,56.39,56.55,44207.0,55.0286,55.1358,54.9604,55.1163,44207.0
2022-06-06 15:45:00,56.55,56.58,56.39,56.42,47402.0,55.1163,55.1456,54.9604,54.9896,47402.0
2022-06-06 15:50:00,56.42,56.56,56.39,56.51,84844.0,54.9896,55.1261,54.9604,55.0774,84844.0
2022-06-06 15:55:00,56.51,56.63,56.48,56.51,110195.0,55.0774,55.1943,55.0481,55.0774,110195.0
2022-06-07 09:30:00,55.85,56.34,55.85,56.24,40159.0,54.4341,54.9117,54.4341,54.8142,40159.0
2022-06-07 09:35:00,56.22,56.39,56.09,56.23,7076.0,54.7947,54.9604,54.668,54.8045,7076.0
2022-06-07 09:40:00,56.27,56.32,56.12,56.25,16018.0,54.8434,54.8922,54.6972,54.824,16018.0
2022-06-07 09:45:00,56.25,56.34,56.15,56.2,10550.0,54.824,54.9117,54.7265,54.7752,10550.0
2022-06-07 09:50:00,56.29,56.54,56.29,56.43,13084.0,54.8629,55.1066,54.8629,54.9994,13084.0
2022-06-07 09:55:00,56.45,56.57,56.26,56.39,21898.0,55.0189,55.1358,54.8337,54.9604,21898.0
2022-06-07 10:00:00,56.4,56.54,56.35,56.51,10677.0,54.9701,55.1066,54.9214,55.0774,10677.0
2022-06-07 10:05:00,56.5,56.54,56.23,56.33,8620.0,55.0676,55.1066,54.8045,54.9019,8620.0
2022-06-07 10:10:00,56.31,56.37,56.25,56.31,8572.0,54.8824,54.9409,54.824,54.8824,8572.0
2022-06-07 10:15:00,56.34,56.47,56.28,56.43,9423.0,54.9117,55.0384,54.8532,54.9994,9423.0
2022-06-07 10:20:00,56.45,56.63,56.41,56.55,8995.0,55.0189,55.1943,54.9799,55.1163,8995.0
2022-06-07 10:25:00,56.54,56.71,56.52,56.69,11320.0,55.1066,55.2723,55.0871,55.2528,11320.0
2022-06-07 10:30:00,56.7,56.8,56.63,56.79,10893.0,55.2625,55.36,55.1943,55.3503,10893.0
2022-06-07 10:35:00,56.8,57.01,56.77,56.96,10349.0,55.36,55.5647,55.3308,55.516,10349.0
2022-06-07 10:40:00,56.99,57.11,56.97,57.06,13283.0,55.5452,55.6621,55.5257,55.6134,13283.0
2022-06-07 10:45:00,57.06,57.13,57.05,57.1,8649.0,55.6134,55.6816,55.6037,55.6524,8649.0
2022-06-07 10:50:00,57.12,57.12,57.02,57.06,9097.0,55.6719,55.6719,55.5744,55.6134,9097.0
2022-06-07 10:55:00,57.06,57.07,56.94,57.04,21228.0,55.6134,55.6232,55.4965,55.5939,21228.0
2022-06-07 11:00:00,57.03,57.18,57.02,57.08,17701.0,55.5842,55.7304,55.5744,55.6329,17701.0
2022-06-07 11:05:00,57.04,57.06,56.97,57.03,9111.0,55.5939,55.6134,55.5257,55.5842,9111.0
2022-06-07 11:10:00,57.0,57.25,57.0,57.13,108226.0,55.5549,55.7986,55.5549,55.6816,108226.0
2022-06-07 11:15:00,57.14,57.17,56.85,56.88,61155.0,55.6914,55.7206,55.4087,55.438,61155.0
2022-06-07 11:20:00,56.87,56.88,56.81,56.82,13035.0,55.4282,55.438,55.3698,55.3795,13035.0
2022-06-07 11:25:00,56.81,56.86,56.73,56.77,12534.0,55.3698,55.4185,55.2918,55.3308,12534.0
2022-06-07 11:30:00,56.77,56.8,56.68,56.77,12971.0,55.3308,55.36,55.243,55.3308,12971.0
2022-06-07 11:35:00,56.76,56.77,56.65,56.69,12587.0,55.321,55.3308,55.2138,55.2528,12587.0
2022-06-07 11:40:00,56.69,56.69,56.57,56.57,9076.0,55.2528,55.2528,55.1358,55.1358,9076.0
2022-06-07 11:45:00,56.58,56.58,56.44,56.48,16173.0,55.1456,55.1456,55.0091,55.0481,16173.0
2022-06-07 11:50:00,56.46,56.58,56.46,56.52,8290.0,55.0286,55.1456,55.0286,55.0871,8290.0
2022-06-07 11:55:00,56.5,56.63,56.49,56.62,9961.0,55.0676,55.1943,55.0579,55.1846,9961.0
2022-06-07 12:00:00,56.62,56.67,56.54,56.54,13632.0,55.1846,55.2333,55.1066,55.1066,13632.0
2022-06-07 12:05:00,56.53,56.53,56.45,56.45,5768.0,55.0969,55.0969,55.0189,55.0189,5768.0
2022-06-07 12:10:00,56.46,56.48,56.42,56.48,6000.0,55.0286,55.0481,54.9896,55.0481,6000.0
2022-06-07 12:15:00,56.48,56.48,56.32,56.34,19897.0,55.0481,55.0481,54.8922,54.9117,19897.0
2022-06-07 12:20:00,56.37,56.37,56.23,56.3,5975.0,54.9409,54.9409,54.8045,54.8727,5975.0
2022-06-07 12:25:00,56.32,56.4,56.28,56.36,9288.0,54.8922,54.9701,54.8532,54.9312,9288.0
2022-06-07 12:30:00,56.36,56.43,56.28,56.42,10491.0,54.9312,54.9994,54.8532,54.9896,10491.0
2022-06-07 12:35:00,56.43,56.44,56.4,56.43,11520.0,54.9994,55.0091,54.9701,54.9994,11520.0
2022-06-07 12:40:00,56.44,56.56,56.44,56.46,12389.0,55.0091,55.1261,55.0091,55.0286,12389.0
2022-06-07 12:45:00,56.47,56.55,56.47,56.55,7316.0,55.0384,55.1163,55.0384,55.1163,7316.0
2022-06-07 12:50:00,56.55,56.58,56.47,56.58,8411.0,55.1163,55.1456,55.0384,55.1456,8411.0
2022-06-07 12:55:00,56.59,56.59,56.54,56.58,14858.0,55.1553,55.1553,55.1066,55.1456,14858.0
2022-06-07 13:00:00,56.59,56.71,56.57,56.7,6423.0,55.1553,55.2723,55.1358,55.2625,6423.0
2022-06-07 13:05:00,56.7,56.72,56.6,56.72,9661.0,55.2625,55.282,55.1651,55.282,9661.0
2022-06-07 13:10:00,56.72,56.74,56.67,56.68,6895.0,55.282,55.3015,55.2333,55.243,6895.0
2022-06-07 13:15:00,56.68,56.72,56.67,56.7,6388.0,55.243,55.282,55.2333,55.2625,6388.0
2022-06-07 13:20:00,56.7,56.8,56.69,56.79,12172.0,55.2625,55.36,55.2528,55.3503,12172.0
2022-06-07 13:25:00,56.8,56.82,56.76,56.77,8621.0,55.36,55.3795,55.321,55.3308,8621.0
2022-06-07 13:30:00,56.76,56.78,56.69,56.72,8162.0,55.321,55.3405,55.2528,55.282,8162.0
2022-06-07 13:35:00,56.73,56.76,56.72,56.75,5662.0,55.2918,55.321,55.282,55.3113,5662.0
2022-06-07 13:40:00,56.74,56.76,56.69,56.7,6026.0,55.3015,55.321,55.2528,55.2625,6026.0
2022-06-07 13:45:00,56.71,56.76,56.66,56.67,14032.0,55.2723,55.321,55.2236,55.2333,14032.0
2022-06-07 13:50:00,56.69,56.73,56.68,56.68,8765.0,55.2528,55.2918,55.243,55.243,8765.0
2022-06-07 13:55:00,56.68,56.77,56.66,56.74,14133.0,55.243,55.3308,55.2236,55.3015,14133.0
2022-06-07 14:00:00,56.75,56.85,56.71,56.83,12054.0,55.3113,55.4087,55.2723,55.3892,12054.0
2022-06-07 14:05:00,56.84,56.95,56.8,56.95,17885.0,55.399,55.5062,55.36,55.5062,17885.0
2022-06-07 14:10:00,56.96,57.0,56.94,56.96,21238.0,55.516,55.5549,55.4965,55.516,21238.0
2022-06-07 14:15:00,56.96,56.97,56.91,56.95,10841.0,55.516,55.5257,55.4672,55.5062,10841.0
2022-06-07 14:20:00,56.95,56.95,56.87,56.89,11924.0,55.5062,55.5062,55.4282,55.4477,11924.0
2022-06-07 14:25:00,56.88,56.92,56.87,56.9,11932.0,55.438,55.477,55.4282,55.4575,11932.0
2022-06-07 14:30:00,56.89,56.95,56.85,56.94,10905.0,55.4477,55.5062,55.4087,55.4965,10905.0
2022-06-07 14:35:00,56.95,56.97,56.89,56.92,12950.0,55.5062,55.5257,55.4477,55.477,12950.0
2022-06-07 14:40:00,56.92,56.92,56.77,56.79,6290.0,55.477,55.477,55.3308,55.3503,6290.0
2022-06-07 14:45:00,56.77,56.81,56.67,56.69,6696.0,55.3308,55.3698,55.2333,55.2528,6696.0
2022-06-07 14:50:00,56.68,56.73,56.65,56.7,7255.0,55.243,55.2918,55.2138,55.2625,7255.0
2022-06-07 14:55:00,56.68,56.77,56.66,56.77,9339.0,55.243,55.3308,55.2236,55.3308,9339.0
2022-06-07 15:00:00,56.76,56.84,56.74,56.79,10288.0,55.321,55.399,55.3015,55.3503,10288.0
2022-06-07 15:05:00,56.78,56.85,56.74,56.8,7615.0,55.3405,55.4087,55.3015,55.36,7615.0
2022-06-07 15:10:00,56.82,56.82,56.77,56.81,7367.0,55.3795,55.3795,55.3308,55.3698,7367.0
2022-06-07 15:15:00,56.8,56.93,56.79,56.93,14263.0,55.36,55.4867,55.3503,55.4867,14263.0
2022-06-07 15:20:00,56.93,56.94,56.85,56.87,12835.0,55.4867,55.4965,55.4087,55.4282,12835.0
2022-06-07 15:25:00,56.88,56.89,56.84,56.86,8722.0,55.438,55.4477,55.399,55.4185,8722.0
2022-06-07 15:30:00,56.85,56.9,56.78,56.9,20420.0,55.4087,55.4575,55.3405,55.4575,20420.0
2022-06-07 15:35:00,56.89,57.03,56.88,57.02,18108.0,55.4477,55.5842,55.438,55.5744,18108.0
2022-06-07 15:40:00,57.03,57.07,56.98,56.99,25744.0,55.5842,55.6232,55.5354,55.5452,25744.0
2022-06-07 15:45:00,56.99,57.11,56.97,57.1,27889.0,55.5452,55.6621,55.5257,55.6524,27889.0
2022-06-07 15:50:00,57.1,57.14,57.0,57.03,42190.0,55.6524,55.6914,55.5549,55.5842,42190.0
2022-06-07 15:55:00,57.03,57.08,56.92,56.93,140169.0,55.5842,55.6329,55.477,55.4867,140169.0
2022-06-08 09:30:00,56.25,56.41,56.03,56.2,40998.0,54.824,54.9799,54.6095,54.7752,40998.0
2022-06-08 09:35:00,56.23,56.27,55.9,56.15,15233.0,54.8045,54.8434,54.4828,54.7265,15233.0
2022-06-08 09:40:00,56.16,56.25,55.98,56.03,15571.0,54.7362,54.824,54.5608,54.6095,15571.0
2022-06-08 09:45:00,56.01,56.51,55.99,56.43,10137.0,54.59,55.0774,54.5705,54.9994,10137.0
2022-06-08 09:50:00,56.37,56.37,56.05,56.21,8676.0,54.9409,54.9409,54.629,54.785,8676.0
2022-06-08 09:55:00,56.21,56.34,56.1,56.11,8707.0,54.785,54.9117,54.6778,54.6875,8707.0
2022-06-08 10:00:00,56.1,56.22,55.93,56.22,53019.0,54.6778,54.7947,54.5121,54.7947,53019.0
2022-06-08 10:05:00,56.18,56.27,56.1,56.21,7088.0,54.7557,54.8434,54.6778,54.785,7088.0
2022-06-08 10:10:00,56.19,56.21,55.71,55.71,8407.0,54.7655,54.785,54.2976,54.2976,8407.0
2022-06-08 10:15:00,55.69,55.77,55.67,55.71,8954.0,54.2781,54.3561,54.2587,54.2976,8954.0
2022-06-08 10:20:00,55.89,56.0,55.86,55.97,4898.0,54.4731,54.5803,54.4438,54.551,4898.0
2022-06-08 10:25:00,55.99,55.99,55.87,55.9,3622.0,54.5705,54.5705,54.4536,54.4828,3622.0
2022-06-08 10:30:00,55.8,56.01,55.73,56.0,6536.0,54.3854,54.59,54.3171,54.5803,6536.0
2022-06-08 10:35:00,56.04,56.12,56.0,56.01,5900.0,54.6193,54.6972,54.5803,54.59,5900.0
2022-06-08 10:40:00,56.01,56.1,55.77,55.84,8948.0,54.59,54.6778,54.3561,54.4243,8948.0
2022-06-08 10:45:00,55.82,56.0,55.78,55.94,14531.0,54.4049,54.5803,54.3659,54.5218,14531.0
2022-06-08 10:50:00,55.96,55.96,55.76,55.8,11445.0,54.5413,54.5413,54.3464,54.3854,11445.0
2022-06-08 10:55:00,55.78,55.85,55.71,55.78,6150.0,54.3659,54.4341,54.2976,54.3659,6150.0
2022-06-08 11:00:00,55.83,55.88,55.79,55.88,58654.0,54.4146,54.4633,54.3756,54.4633,58654.0
2022-06-08 11:05:00,55.88,55.99,55.88,55.94,6169.0,54.4633,54.5705,54.4633,54.5218,6169.0
2022-06-08 11:10:00,55.95,56.1,55.86,56.1,6964.0,54.5316,54.6778,54.4438,54.6778,6964.0
2022-06-08 11:15:00,56.13,56.25,56.09,56.22,3917.0,54.707,54.824,54.668,54.7947,3917.0
2022-06-08 11:20:00,56.17,56.17,55.95,56.0,14168.0,54.746,54.746,54.5316,54.5803,14168.0
2022-06-08 11:25:00,56.0,56.06,56.0,56.02,3717.0,54.5803,54.6388,54.5803,54.5998,3717.0
2022-06-08 11:30:00,55.98,56.06,55.97,56.01,4632.0,54.5608,54.6388,54.551,54.59,4632.0
2022-06-08 11:35:00,56.03,56.05,55.95,56.0,7320.0,54.6095,54.629,54.5316,54.5803,7320.0
2022-06-08 11:40:00,56.04,56.05,55.87,55.87,7052.0,54.6193,54.629,54.4536,54.4536,7052.0
2022-06-08 11:45:00,55.89,55.96,55.89,55.94,3004.0,54.4731,54.5413,54.4731,54.5218,3004.0
2022-06-08 11:50:00,55.94,56.0,55.94,56.0,3847.0,54.5218,54.5803,54.5218,54.5803,3847.0
2022-06-08 11:55:00,55.97,56.03,55.92,55.94,3956.0,54.551,54.6095,54.5023,54.5218,3956.0
2022-06-08 12:00:00,55.93,56.04,55.92,55.97,6162.0,54.5121,54.6193,54.5023,54.551,6162.0
2022-06-08 12:05:00,55.98,55.98,55.86,55.94,5440.0,54.5608,54.5608,54.4438,54.5218,5440.0
2022-06-08 12:10:00,55.92,55.92,55.87,55.88,3276.0,54.5023,54.5023,54.4536,54.4633,3276.0
2022-06-08 12:15:00,55.85,55.86,55.75,55.83,4509.0,54.4341,54.4438,54.3366,54.4146,4509.0
2022-06-08 12:20:00,55.78,55.78,55.67,55.68,1840.0,54.3659,54.3659,54.2587,54.2684,1840.0
2022-06-08 12:25:00,55.67,55.67,55.55,55.61,2645.0,54.2587,54.2587,54.1417,54.2002,2645.0
2022-06-08 12:30:00,55.61,55.61,55.4,55.41,3590.0,54.2002,54.2002,53.9955,54.0052,3590.0
2022-06-08 12:35:00,55.42,55.46,55.36,55.37,3429.0,54.015,54.054,53.9565,53.9663,3429.0
2022-06-08 12:40:00,55.37,55.37,55.26,55.27,8533.0,53.9663,53.9663,53.859,53.8688,8533.0
2022-06-08 12:45:00,55.27,55.43,55.22,55.42,16072.0,53.8688,54.0247,53.8201,54.015,16072.0
2022-06-08 12:50:00,55.42,55.52,55.4,55.47,5291.0,54.015,54.1125,53.9955,54.0637,5291.0
2022-06-08 12:55:00,55.46,55.48,55.37,55.39,19829.0,54.054,54.0735,53.9663,53.9858,19829.0
2022-06-08 13:00:00,55.38,55.38,55.13,55.14,36805.0,53.976,53.976,53.7323,53.7421,36805.0
2022-06-08 13:05:00,55.14,55.35,55.14,55.34,21042.0,53.7421,53.9468,53.7421,53.937,21042.0
2022-06-08 13:10:00,55.34,55.4,55.29,55.38,9472.0,53.937,53.9955,53.8883,53.976,9472.0
2022-06-08 13:15:00,55.36,55.41,55.31,55.38,9973.0,53.9565,54.0052,53.9078,53.976,9973.0
2022-06-08 13:20:00,55.39,55.39,55.29,55.33,7180.0,53.9858,53.9858,53.8883,53.9273,7180.0
2022-06-08 13:25:00,55.34,55.41,55.29,55.3,5105.0,53.937,54.0052,53.8883,53.898,5105.0
2022-06-08 13:30:00,55.27,55.27,55.1,55.16,5879.0,53.8688,53.8688,53.7031,53.7616,5879.0
2022-06-08 13:35:00,55.15,55.15,55.02,55.02,5908.0,53.7518,53.7518,53.6251,53.6251,5908.0
2022-06-08 13:40:00,55.02,55.14,55.01,55.14,5520.0,53.6251,53.7421,53.6154,53.7421,5520.0
2022-06-08 13:45:00,55.13,55.25,55.13,55.21,6573.0,53.7323,53.8493,53.7323,53.8103,6573.0
2022-06-08 13:50:00,55.23,55.33,55.09,55.27,11959.0,53.8298,53.9273,53.6934,53.8688,11959.0
2022-06-08 13:55:00,55.25,55.32,55.24,55.27,6280.0,53.8493,53.9175,53.8396,53.8688,6280.0
2022-06-08 14:00:00,55.26,55.29,55.2,55.23,14515.0,53.859,53.8883,53.8006,53.8298,14515.0
2022-06-08 14:05:00,55.24,55.26,55.19,55.19,4965.0,53.8396,53.859,53.7908,53.7908,4965.0
2022-06-08 14:10:00,55.18,55.2,55.1,55.14,6806.0,53.7811,53.8006,53.7031,53.7421,6806.0
2022-06-08 14:15:00,55.16,55.17,55.06,55.06,6502.0,53.7616,53.7713,53.6641,53.6641,6502.0
2022-06-08 14:20:00,55.05,55.07,54.91,54.94,16702.0,53.6544,53.6739,53.5179,53.5472,16702.0
2022-06-08 14:25:00,54.95,55.0,54.78,54.85,31035.0,53.5569,53.6056,53.3912,53.4594,31035.0
2022-06-08 14:30:00,54.84,54.9,54.82,54.82,16661.0,53.4497,53.5082,53.4302,53.4302,16661.0
2022-06-08 14:35:00,54.8,54.82,54.71,54.74,13105.0,53.4107,53.4302,53.323,53.3522,13105.0
2022-06-08 14:40:00,54.73,54.86,54.73,54.81,16095.0,53.3425,53.4692,53.3425,53.4205,16095.0
2022-06-08 14:45:00,54.8,54.95,54.8,54.89,13871.0,53.4107,53.5569,53.4107,53.4984,13871.0
2022-06-08 14:50:00,54.87,54.92,54.85,54.87,10151.0,53.4789,53.5277,53.4594,53.4789,10151.0
2022-06-08 14:55:00,54.84,54.89,54.77,54.83,9702.0,53.4497,53.4984,53.3815,53.44,9702.0
2022-06-08 15:00:00,54.82,54.86,54.78,54.82,8814.0,53.4302,53.4692,53.3912,53.4302,8814.0
2022-06-08 15:05:00,54.81,54.82,54.67,54.74,7913.0,53.4205,53.4302,53.284,53.3522,7913.0
2022-06-08 15:10:00,54.75,54.88,54.73,54.87,14285.0,53.362,53.4887,53.3425,53.4789,14285.0
2022-06-08 15:15:00,54.87,54.9,54.82,54.9,8835.0,53.4789,53.5082,53.4302,53.5082,8835.0
2022-06-08 15:20:00,54.89,55.11,54.87,55.09,14447.0,53.4984,53.7129,53.4789,53.6934,14447.0
2022-06-08 15:25:00,55.1,55.11,54.99,55.0,13491.0,53.7031,53.7129,53.5959,53.6056,13491.0
2022-06-08 15:30:00,55.0,55.07,54.98,55.07,22821.0,53.6056,53.6739,53.5861,53.6739,22821.0
2022-06-08 15:35:00,55.06,55.12,55.0,55.05,28932.0,53.6641,53.7226,53.6056,53.6544,28932.0
2022-06-08 15:40:00,55.05,55.05,54.96,55.0,22866.0,53.6544,53.6544,53.5667,53.6056,22866.0
2022-06-08 15:45:00,55.0,55.0,54.75,54.75,49286.0,53.6056,53.6056,53.362,53.362,49286.0
2022-06-08 15:50:00,54.77,54.85,54.75,54.83,75446.0,53.3815,53.4594,53.362,53.44,75446.0
2022-06-08 15:55:00,54.85,54.87,54.77,54.86,71476.0,53.4594,53.4789,53.3815,53.4692,71476.0
2022-06-09 09:30:00,54.5,54.6,54.29,54.52,24733.0,53.1183,53.2158,52.9136,53.1378,24733.0
2022-06-09 09:35:00,54.52,54.52,53.95,53.98,26669.0,53.1378,53.1378,52.5823,52.6115,26669.0
2022-06-09 09:40:00,53.98,54.1,53.73,53.82,26197.0,52.6115,52.7285,52.3678,52.4556,26197.0
2022-06-09 09:45:00,53.76,54.11,53.68,53.95,27304.0,52.3971,52.7382,52.3191,52.5823,27304.0
2022-06-09 09:50:00,53.93,54.27,53.92,54.26,17830.0,52.5628,52.8941,52.553,52.8844,17830.0
2022-06-09 09:55:00,54.2,54.29,54.19,54.25,12460.0,52.8259,52.9136,52.8162,52.8747,12460.0
2022-06-09 10:00:00,54.25,54.41,54.15,54.35,13809.0,52.8747,53.0306,52.7772,52.9721,13809.0
2022-06-09 10:05:00,54.33,54.33,54.02,54.05,14379.0,52.9526,52.9526,52.6505,52.6797,14379.0
2022-06-09 10:10:00,54.02,54.13,53.88,54.1,14200.0,52.6505,52.7577,52.514,52.7285,14200.0
2022-06-09 10:15:00,54.09,54.11,53.89,53.98,25383.0,52.7187,52.7382,52.5238,52.6115,25383.0
2022-06-09 10:20:00,53.99,54.15,53.98,54.09,10217.0,52.6212,52.7772,52.6115,52.7187,10217.0
2022-06-09 10:25:00,54.08,54.34,54.07,54.34,5919.0,52.709,52.9624,52.6992,52.9624,5919.0
2022-06-09 10:30:00,54.36,54.4,54.17,54.36,12668.0,52.9819,53.0209,52.7967,52.9819,12668.0
2022-06-09 10:35:00,54.35,54.48,54.27,54.27,12034.0,52.9721,53.0988,52.8941,52.8941,12034.0
2022-06-09 10:40:00,54.27,54.29,53.97,54.07,8026.0,52.8941,52.9136,52.6018,52.6992,8026.0
2022-06-09 10:45:00,54.13,54.17,54.01,54.16,20953.0,52.7577,52.7967,52.6407,52.7869,20953.0
2022-06-09 10:50:00,54.12,54.2,54.01,54.05,15578.0,52.748,52.8259,52.6407,52.6797,15578.0
2022-06-09 10:55:00,54.01,54.22,53.96,54.22,17073.0,52.6407,52.8454,52.592,52.8454,17073.0
2022-06-09 11:00:00,54.17,54.25,54.07,54.09,7112.0,52.7967,52.8747,52.6992,52.7187,7112.0
2022-06-09 11:05:00,54.08,54.15,54.02,54.12,16493.0,52.709,52.7772,52.6505,52.748,16493.0
2022-06-09 11:10:00,54.15,54.26,54.14,54.2,6625.0,52.7772,52.8844,52.7674,52.8259,6625.0
2022-06-09 11:15:00,54.23,54.26,54.11,54.17,8182.0,52.8552,52.8844,52.7382,52.7967,8182.0
2022-06-09 11:20:00,54.16,54.24,54.13,54.24,5464.0,52.7869,52.8649,52.7577,52.8649,5464.0
2022-06-09 11:25:00,54.25,54.26,54.13,54.17,5848.0,52.8747,52.8844,52.7577,52.7967,5848.0
2022-06-09 11:30:00,54.16,54.22,54.11,54.19,10412.0,52.7869,52.8454,52.7382,52.8162,10412.0
2022-06-09 11:35:00,54.2,54.26,54.15,54.16,5626.0,52.8259,52.8844,52.7772,52.7869,5626.0
2022-06-09 11:40:00,54.17,54.36,54.17,54.33,8195.0,52.7967,52.9819,52.7967,52.9526,8195.0
2022-06-09 11:45:00,54.31,54.31,54.06,54.06,5121.0,52.9331,52.9331,52.6895,52.6895,5121.0
2022-06-09 11:50:00,54.06,54.16,53.99,54.16,5584.0,52.6895,52.7869,52.6212,52.7869,5584.0
2022-06-09 11:55:00,54.18,54.29,54.16,54.29,8170.0,52.8064,52.9136,52.7869,52.9136,8170.0
2022-06-09 12:00:00,54.27,54.33,54.23,54.27,7738.0,52.8941,52.9526,52.8552,52.8941,7738.0
2022-06-09 12:05:00,54.25,54.25,54.15,54.19,5242.0,52.8747,52.8747,52.7772,52.8162,5242.0
2022-06-09 12:10:00,54.19,54.2,54.1,54.16,9134.0,52.8162,52.8259,52.7285,52.7869,9134.0
2022-06-09 12:15:00,54.14,54.17,54.11,54.15,13300.0,52.7674,52.7967,52.7382,52.7772,13300.0
2022-06-09 12:20:00,54.19,54.24,54.17,54.19,5651.0,52.8162,52.8649,52.7967,52.8162,5651.0
2022-06-09 12:25:00,54.19,54.28,54.18,54.25,4584.0,52.8162,52.9039,52.8064,52.8747,4584.0
2022-06-09 12:30:00,54.27,54.27,54.15,54.21,6619.0,52.8941,52.8941,52.7772,52.8357,6619.0
2022-06-09 12:35:00,54.21,54.24,54.18,54.19,7000.0,52.8357,52.8649,52.8064,52.8162,7000.0
2022-06-09 12:40:00,54.18,54.29,54.16,54.26,7087.0,52.8064,52.9136,52.7869,52.8844,7087.0
2022-06-09 12:45:00,54.25,54.27,54.2,54.23,8670.0,52.8747,52.8941,52.8259,52.8552,8670.0
2022-06-09 12:50:00,54.25,54.27,54.2,54.23,2902.0,52.8747,52.8941,52.8259,52.8552,2902.0
2022-06-09 12:55:00,54.17,54.35,54.13,54.33,6001.0,52.7967,52.9721,52.7577,52.9526,6001.0
2022-06-09 13:00:00,54.35,54.4,54.29,54.29,4491.0,52.9721,53.0209,52.9136,52.9136,4491.0
2022-06-09 13:05:00,54.32,54.42,54.3,54.36,3818.0,52.9429,53.0403,52.9234,52.9819,3818.0
2022-06-09 13:10:00,54.35,54.42,54.31,54.35,3867.0,52.9721,53.0403,52.9331,52.9721,3867.0
2022-06-09 13:15:00,54.35,54.37,54.33,54.36,4626.0,52.9721,52.9916,52.9526,52.9819,4626.0
2022-06-09 13:20:00,54.38,54.39,54.26,54.29,4649.0,53.0014,53.0111,52.8844,52.9136,4649.0
2022-06-09 13:25:00,54.29,54.31,54.19,54.24,3277.0,52.9136,52.9331,52.8162,52.8649,3277.0
2022-06-09 13:30:00,54.23,54.26,54.14,54.17,5018.0,52.8552,52.8844,52.7674,52.7967,5018.0
2022-06-09 13:35:00,54.17,54.27,54.14,54.26,7179.0,52.7967,52.8941,52.7674,52.8844,7179.0
2022-06-09 13:40:00,54.22,54.24,54.1,54.13,7273.0,52.8454,52.8649,52.7285,52.7577,7273.0
2022-06-09 13:45:00,54.13,54.19,54.13,54.16,8902.0,52.7577,52.8162,52.7577,52.7869,8902.0
2022-06-09 13:50:00,54.17,54.23,54.15,54.18,5045.0,52.7967,52.8552,52.7772,52.8064,5045.0
2022-06-09 13:55:00,54.16,54.27,54.16,54.27,8202.0,52.7869,52.8941,52.7869,52.8941,8202.0
2022-06-09 14:00:00,54.24,54.24,54.06,54.07,6446.0,52.8649,52.8649,52.6895,52.6992,6446.0
2022-06-09 14:05:00,54.06,54.08,54.03,54.03,4125.0,52.6895,52.709,52.6602,52.6602,4125.0
2022-06-09 14:10:00,54.04,54.1,53.99,54.1,15545.0,52.67,52.7285,52.6212,52.7285,15545.0
2022-06-09 14:15:00,54.08,54.11,54.0,54.04,4914.0,52.709,52.7382,52.631,52.67,4914.0
2022-06-09 14:20:00,54.06,54.06,53.95,53.97,5690.0,52.6895,52.6895,52.5823,52.6018,5690.0
2022-06-09 14:25:00,53.98,54.03,53.94,54.01,6748.0,52.6115,52.6602,52.5725,52.6407,6748.0
2022-06-09 14:30:00,54.0,54.0,53.8,53.8,4508.0,52.631,52.631,52.4361,52.4361,4508.0
2022-06-09 14:35:00,53.8,53.86,53.75,53.78,9063.0,52.4361,52.4945,52.3873,52.4166,9063.0
2022-06-09 14:40:00,53.78,53.78,53.68,53.71,6853.0,52.4166,52.4166,52.3191,52.3483,6853.0
2022-06-09 14:45:00,53.71,53.8,53.71,53.78,8587.0,52.3483,52.4361,52.3483,52.4166,8587.0
2022-06-09 14:50:00,53.79,53.84,53.76,53.78,8171.0,52.4263,52.475,52.3971,52.4166,8171.0
2022-06-09 14:55:00,53.78,53.81,53.67,53.67,7792.0,52.4166,52.4458,52.3094,52.3094,7792.0
2022-06-09 15:00:00,53.65,53.69,53.52,53.53,10596.0,52.2899,52.3289,52.1632,52.1729,10596.0
2022-06-09 15:05:00,53.52,53.55,53.48,53.53,6051.0,52.1632,52.1924,52.1242,52.1729,6051.0
2022-06-09 15:10:00,53.54,53.63,53.54,53.6,9164.0,52.1827,52.2704,52.1827,52.2411,9164.0
2022-06-09 15:15:00,53.59,53.64,53.57,53.58,9342.0,52.2314,52.2801,52.2119,52.2216,9342.0
2022-06-09 15:20:00,53.58,53.61,53.54,53.61,6229.0,52.2216,52.2509,52.1827,52.2509,6229.0
2022-06-09 15:25:00,53.6,53.6,53.41,53.44,6348.0,52.2411,52.2411,52.056,52.0852,6348.0
2022-06-09 15:30:00,53.45,53.45,53.35,53.4,14747.0,52.0949,52.0949,51.9975,52.0462,14747.0
2022-06-09 15:35:00,53.38,53.51,53.37,53.49,22027.0,52.0267,52.1534,52.017,52.1339,22027.0
2022-06-09 15:40:00,53.49,53.49,53.37,53.37,11522.0,52.1339,52.1339,52.017,52.017,11522.0
2022-06-09 15:45:00,53.37,53.42,53.27,53.3,31844.0,52.017,52.0657,51.9195,51.9487,31844.0
2022-06-09 15:50:00,53.29,53.37,53.25,53.31,43855.0,51.939,52.017,51.9,51.9585,43855.0
2022-06-09 15:55:00,53.31,53.35,53.13,53.18,92420.0,51.9585,51.9975,51.783,51.8318,92420.0
2022-06-10 09:30:00,52.0,52.12,51.5,51.61,53296.0,50.6817,50.7987,50.1944,50.3016,53296.0
2022-06-10 09:35:00,51.76,52.05,51.71,52.05,11603.0,50.4478,50.7304,50.399,50.7304,11603.0
2022-06-10 09:40:00,52.02,52.34,51.97,52.3,8961.0,50.7012,51.0131,50.6525,50.9741,8961.0
2022-06-10 09:45:00,52.28,52.3,52.0,52.03,12677.0,50.9546,50.9741,50.6817,50.7109,12677.0
2022-06-10 09:50:00,52.0,52.01,51.81,51.86,8449.0,50.6817,50.6914,50.4965,50.5452,8449.0
2022-06-10 09:55:00,51.8,51.82,51.63,51.69,9471.0,50.4868,50.5063,50.3211,50.3796,9471.0
2022-06-10 10:00:00,51.69,51.69,51.14,51.25,13849.0,50.3796,50.3796,49.8435,49.9507,13849.0
2022-06-10 10:05:00,51.23,51.42,50.91,50.91,13538.0,49.9312,50.1164,49.6193,49.6193,13538.0
2022-06-10 10:10:00,50.94,51.03,50.84,51.03,6294.0,49.6486,49.7363,49.5511,49.7363,6294.0
2022-06-10 10:15:00,51.02,51.1,50.9,50.97,13031.0,49.7265,49.8045,49.6096,49.6778,13031.0
2022-06-10 10:20:00,50.96,51.0,50.77,50.87,6613.0,49.6681,49.707,49.4829,49.5803,6613.0
2022-06-10 10:25:00,50.9,51.13,50.9,50.91,7265.0,49.6096,49.8338,49.6096,49.6193,7265.0
2022-06-10 10:30:00,50.98,51.14,50.97,51.11,7652.0,49.6876,49.8435,49.6778,49.8143,7652.0
2022-06-10 10:35:00,51.1,51.27,51.07,51.17,4072.0,49.8045,49.9702,49.7753,49.8727,4072.0
2022-06-10 10:40:00,51.14,51.26,51.07,51.2,10359.0,49.8435,49.9605,49.7753,49.902,10359.0
2022-06-10 10:45:00,51.2,51.23,51.06,51.21,11797.0,49.902,49.9312,49.7655,49.9117,11797.0
2022-06-10 10:50:00,51.22,51.34,51.22,51.27,11864.0,49.9215,50.0384,49.9215,49.9702,11864.0
2022-06-10 10:55:00,51.33,51.33,51.01,51.01,6035.0,50.0287,50.0287,49.7168,49.7168,6035.0
2022-06-10 11:00:00,51.01,51.09,50.9,50.9,14232.0,49.7168,49.7948,49.6096,49.6096,14232.0
2022-06-10 11:05:00,50.85,50.94,50.72,50.79,50575.0,49.5609,49.6486,49.4341,49.5024,50575.0
2022-06-10 11:10:00,50.8,50.93,50.71,50.93,44904.0,49.5121,49.6388,49.4244,49.6388,44904.0
2022-06-10 11:15:00,50.92,50.94,50.8,50.87,12218.0,49.6291,49.6486,49.5121,49.5803,12218.0
2022-06-10 11:20:00,50.89,50.93,50.7,50.7,15914.0,49.5998,49.6388,49.4147,49.4147,15914.0
2022-06-10 11:25:00,50.7,50.7,50.56,50.68,8359.0,49.4147,49.4147,49.2782,49.3952,8359.0
2022-06-10 11:30:00,50.66,50.72,50.56,50.59,10384.0,49.3757,49.4341,49.2782,49.3074,10384.0
2022-06-10 11:35:00,50.6,50.63,50.55,50.59,10245.0,49.3172,49.3464,49.2685,49.3074,10245.0
2022-06-10 11:40:00,50.58,50.8,50.58,50.8,6553.0,49.2977,49.5121,49.2977,49.5121,6553.0
2022-06-10 11:45:00,50.83,50.95,50.8,50.8,14853.0,49.5414,49.6583,49.5121,49.5121,14853.0
2022-06-10 11:50:00,50.85,50.92,50.82,50.85,3045.0,49.5609,49.6291,49.5316,49.5609,3045.0
2022-06-10 11:55:00,50.88,51.12,50.84,51.07,4329.0,49.5901,49.824,49.5511,49.7753,4329.0
2022-06-10 12:00:00,51.1,51.11,50.97,50.98,5723.0,49.8045,49.8143,49.6778,49.6876,5723.0
2022-06-10 12:05:00,51.01,51.21,51.0,51.21,20316.0,49.7168,49.9117,49.707,49.9117,20316.0
2022-06-10 12:10:00,51.18,51.2,50.99,51.0,9330.0,49.8825,49.902,49.6973,49.707,9330.0
2022-06-10 12:15:00,51.0,51.0,50.89,50.9,3454.0,49.707,49.707,49.5998,49.6096,3454.0
2022-06-10 12:20:00,50.96,51.05,50.86,50.86,13945.0,49.6681,49.7558,49.5706,49.5706,13945.0
2022-06-10 12:25:00,50.86,51.06,50.84,51.05,7482.0,49.5706,49.7655,49.5511,49.7558,7482.0
2022-06-10 12:30:00,51.03,51.15,51.03,51.09,15344.0,49.7363,49.8532,49.7363,49.7948,15344.0
2022-06-10 12:35:00,51.06,51.2,51.06,51.17,29198.0,49.7655,49.902,49.7655,49.8727,29198.0
2022-06-10 12:40:00,51.17,51.34,51.16,51.31,13006.0,49.8727,50.0384,49.863,50.0092,13006.0
2022-06-10 12:45:00,51.32,51.34,51.09,51.11,16417.0,50.0189,50.0384,49.7948,49.8143,16417.0
2022-06-10 12:50:00,51.09,51.12,51.0,51.0,7314.0,49.7948,49.824,49.707,49.707,7314.0
2022-06-10 12:55:00,50.99,51.05,50.92,51.05,5494.0,49.6973,49.7558,49.6291,49.7558,5494.0
2022-06-10 13:00:00,51.07,51.07,50.92,50.97,5615.0,49.7753,49.7753,49.6291,49.6778,5615.0
2022-06-10 13:05:00,50.95,51.02,50.89,51.01,6005.0,49.6583,49.7265,49.5998,49.7168,6005.0
2022-06-10 13:10:00,51.03,51.06,50.98,51.03,13733.0,49.7363,49.7655,49.6876,49.7363,13733.0
2022-06-10 13:15:00,51.03,51.09,51.0,51.05,23613.0,49.7363,49.7948,49.707,49.7558,23613.0
2022-06-10 13:20:00,51.06,51.11,51.03,51.11,30125.0,49.7655,49.8143,49.7363,49.8143,30125.0
2022-06-10 13:25:00,51.08,51.18,51.05,51.18,4600.0,49.785,49.8825,49.7558,49.8825,4600.0
2022-06-10 13:30:00,51.19,51.19,50.97,51.03,6723.0,49.8922,49.8922,49.6778,49.7363,6723.0
2022-06-10 13:35:00,51.04,51.27,51.02,51.27,14432.0,49.746,49.9702,49.7265,49.9702,14432.0
2022-06-10 13:40:00,51.29,51.3,51.2,51.24,9277.0,49.9897,49.9994,49.902,49.941,9277.0
2022-06-10 13:45:00,51.23,51.41,51.22,51.4,4671.0,49.9312,50.1067,49.9215,50.0969,4671.0
2022-06-10 13:50:00,51.41,51.47,51.29,51.3,9382.0,50.1067,50.1651,49.9897,49.9994,9382.0
2022-06-10 13:55:00,51.29,51.29,51.15,51.2,6942.0,49.9897,49.9897,49.8532,49.902,6942.0
2022-06-10 14:00:00,51.18,51.21,51.05,51.07,8820.0,49.8825,49.9117,49.7558,49.7753,8820.0
2022-06-10 14:05:00,51.09,51.2,51.05,51.19,11323.0,49.7948,49.902,49.7558,49.8922,11323.0
2022-06-10 14:10:00,51.22,51.25,51.16,51.21,13510.0,49.9215,49.9507,49.863,49.9117,13510.0
2022-06-10 14:15:00,51.21,51.4,51.21,51.37,13577.0,49.9117,50.0969,49.9117,50.0677,13577.0
2022-06-10 14:20:00,51.38,51.54,51.38,51.52,7700.0,50.0774,50.2334,50.0774,50.2139,7700.0
2022-06-10 14:25:00,51.55,51.56,51.25,51.26,10253.0,50.2431,50.2529,49.9507,49.9605,10253.0
2022-06-10 14:30:00,51.28,51.4,51.27,51.37,13419.0,49.9799,50.0969,49.9702,50.0677,13419.0
2022-06-10 14:35:00,51.35,51.35,51.26,51.26,6757.0,50.0482,50.0482,49.9605,49.9605,6757.0
2022-06-10 14:40:00,51.24,51.24,51.16,51.18,8893.0,49.941,49.941,49.863,49.8825,8893.0
2022-06-10 14:45:00,51.24,51.45,51.19,51.43,9485.0,49.941,50.1456,49.8922,50.1261,9485.0
2022-06-10 14:50:00,51.44,51.5,51.4,51.47,8160.0,50.1359,50.1944,50.0969,50.1651,8160.0
2022-06-10 14:55:00,51.47,51.63,51.44,51.62,10627.0,50.1651,50.3211,50.1359,50.3113,10627.0
2022-06-10 15:00:00,51.62,51.68,51.43,51.45,10039.0,50.3113,50.3698,50.1261,50.1456,10039.0
2022-06-10 15:05:00,51.44,51.49,51.38,51.45,12350.0,50.1359,50.1846,50.0774,50.1456,12350.0
2022-06-10 15:10:00,51.43,51.62,51.43,51.58,10428.0,50.1261,50.3113,50.1261,50.2723,10428.0
2022-06-10 15:15:00,51.58,51.72,51.58,51.69,6867.0,50.2723,50.4088,50.2723,50.3796,6867.0
2022-06-10 15:20:00,51.73,51.73,51.51,51.64,9496.0,50.4185,50.4185,50.2041,50.3308,9496.0
2022-06-10 15:25:00,51.64,51.81,51.64,51.68,11236.0,50.3308,50.4965,50.3308,50.3698,11236.0
2022-06-10 15:30:00,51.68,51.68,51.37,51.38,33607.0,50.3698,50.3698,50.0677,50.0774,33607.0
2022-06-10 15:35:00,51.37,51.54,51.32,51.46,31254.0,50.0677,50.2334,50.0189,50.1554,31254.0
2022-06-10 15:40:00,51.44,51.49,51.27,51.34,41004.0,50.1359,50.1846,49.9702,50.0384,41004.0
2022-06-10 15:45:00,51.34,51.34,51.12,51.14,66292.0,50.0384,50.0384,49.824,49.8435,66292.0
2022-06-10 15:50:00,51.13,51.3,51.13,51.24,89776.0,49.8338,49.9994,49.8338,49.941,89776.0
2022-06-10 15:55:00,51.25,51.27,51.02,51.03,116371.0,49.9507,49.9702,49.7265,49.7363,116371.0
2022-06-13 09:30:00,48.84,49.12,48.49,49.01,101708.0,47.6018,47.8747,47.2607,47.7675,101708.0
2022-06-13 09:35:00,48.96,49.21,48.68,48.7,41394.0,47.7188,47.9624,47.4459,47.4654,41394.0
2022-06-13 09:40:00,48.66,48.67,47.96,48.02,64778.0,47.4264,47.4361,46.7441,46.8026,64778.0
2022-06-13 09:45:00,48.0,48.34,47.92,48.0,38503.0,46.7831,47.1145,46.7051,46.7831,38503.0
2022-06-13 09:50:00,47.98,48.15,47.87,47.87,24988.0,46.7636,46.9293,46.6564,46.6564,24988.0
2022-06-13 09:55:00,47.86,48.0,47.65,47.68,33296.0,46.6467,46.7831,46.442,46.4712,33296.0
2022-06-13 10:00:00,47.67,47.84,47.58,47.63,27873.0,46.4615,46.6272,46.3738,46.4225,27873.0
2022-06-13 10:05:00,47.6,47.92,47.57,47.77,18177.0,46.3932,46.7051,46.364,46.5589,18177.0
2022-06-13 10:10:00,47.8,47.8,47.25,47.37,61769.0,46.5882,46.5882,46.0521,46.1691,61769.0
2022-06-13 10:15:00,47.38,47.46,47.14,47.41,47759.0,46.1788,46.2568,45.9449,46.2081,47759.0
2022-06-13 10:20:00,47.43,47.61,47.28,47.31,19475.0,46.2276,46.403,46.0814,46.1106,19475.0
2022-06-13 10:25:00,47.29,47.51,47.29,47.48,20128.0,46.0911,46.3055,46.0911,46.2763,20128.0
2022-06-13 10:30:00,47.52,47.6,47.2,47.3,18661.0,46.3153,46.3932,46.0034,46.1009,18661.0
2022-06-13 10:35:00,47.3,47.48,47.29,47.41,17761.0,46.1009,46.2763,46.0911,46.2081,17761.0
2022-06-13 10:40:00,47.4,47.4,47.13,47.13,18167.0,46.1983,46.1983,45.9352,45.9352,18167.0
2022-06-13 10:45:00,47.13,47.14,46.96,47.02,58524.0,45.9352,45.9449,45.7695,45.8279,58524.0
2022-06-13 10:50:00,46.99,47.25,46.99,47.11,31523.0,45.7987,46.0521,45.7987,45.9157,31523.0
2022-06-13 10:55:00,47.09,47.09,46.97,46.97,12709.0,45.8962,45.8962,45.7792,45.7792,12709.0
2022-06-13 11:00:00,46.95,46.96,46.73,46.84,104997.0,45.7597,45.7695,45.5453,45.6525,104997.0
2022-06-13 11:05:00,46.83,46.85,46.56,46.59,63577.0,45.6428,45.6623,45.3796,45.4089,63577.0
2022-06-13 11:10:00,46.59,46.9,46.58,46.89,38921.0,45.4089,45.711,45.3991,45.7012,38921.0
2022-06-13 11:15:00,46.88,47.23,46.85,47.17,29439.0,45.6915,46.0326,45.6623,45.9741,29439.0
2022-06-13 11:20:00,47.16,47.27,47.14,47.27,29596.0,45.9644,46.0716,45.9449,46.0716,29596.0
2022-06-13 11:25:00,47.28,47.29,47.12,47.25,41647.0,46.0814,46.0911,45.9254,46.0521,41647.0
2022-06-13 11:30:00,47.24,47.34,47.14,47.21,33357.0,46.0424,46.1398,45.9449,46.0131,33357.0
2022-06-13 11:35:00,47.2,47.44,47.18,47.42,20401.0,46.0034,46.2373,45.9839,46.2178,20401.0
2022-06-13 11:40:00,47.44,47.59,47.38,47.57,18029.0,46.2373,46.3835,46.1788,46.364,18029.0
2022-06-13 11:45:00,47.57,47.57,47.43,47.52,25410.0,46.364,46.364,46.2276,46.3153,25410.0
2022-06-13 11:50:00,47.5,47.6,47.46,47.52,30950.0,46.2958,46.3932,46.2568,46.3153,30950.0
2022-06-13 11:55:00,47.51,47.55,47.45,47.5,30251.0,46.3055,46.3445,46.247,46.2958,30251.0
2022-06-13 12:00:00,47.5,47.63,47.39,47.58,18369.0,46.2958,46.4225,46.1886,46.3738,18369.0
2022-06-13 12:05:00,47.59,47.88,47.56,47.78,19443.0,46.3835,46.6661,46.3543,46.5687,19443.0
2022-06-13 12:10:00,47.72,47.88,47.66,47.87,14615.0,46.5102,46.6661,46.4517,46.6564,14615.0
2022-06-13 12:15:00,47.88,48.01,47.85,47.86,34944.0,46.6661,46.7929,46.6369,46.6467,34944.0
2022-06-13 12:20:00,47.86,47.92,47.78,47.82,7558.0,46.6467,46.7051,46.5687,46.6077,7558.0
2022-06-13 12:25:00,47.83,47.93,47.82,47.93,21756.0,46.6174,46.7149,46.6077,46.7149,21756.0
2022-06-13 12:30:00,47.92,48.24,47.86,48.21,24052.0,46.7051,47.017,46.6467,46.9878,24052.0
2022-06-13 12:35:00,48.2,48.39,48.19,48.39,17268.0,46.978,47.1632,46.9683,47.1632,17268.0
2022-06-13 12:40:00,48.4,48.4,48.05,48.05,18608.0,47.173,47.173,46.8318,46.8318,18608.0
2022-06-13 12:45:00,48.07,48.11,47.95,47.95,7641.0,46.8513,46.8903,46.7344,46.7344,7641.0
2022-06-13 12:50:00,47.95,47.95,47.7,47.7,7077.0,46.7344,46.7344,46.4907,46.4907,7077.0
2022-06-13 12:55:00,47.71,47.73,47.49,47.49,13689.0,46.5005,46.5199,46.286,46.286,13689.0
2022-06-13 13:00:00,47.49,47.49,47.29,47.3,18021.0,46.286,46.286,46.0911,46.1009,18021.0
2022-06-13 13:05:00,47.29,47.4,47.28,47.4,16787.0,46.0911,46.1983,46.0814,46.1983,16787.0
2022-06-13 13:10:00,47.39,47.41,47.27,47.33,8628.0,46.1886,46.2081,46.0716,46.1301,8628.0
2022-06-13 13:15:00,47.35,47.36,47.26,47.34,10800.0,46.1496,46.1593,46.0619,46.1398,10800.0
2022-06-13 13:20:00,47.3,47.38,47.29,47.33,9005.0,46.1009,46.1788,46.0911,46.1301,9005.0
2022-06-13 13:25:00,47.32,47.35,47.19,47.28,12636.0,46.1203,46.1496,45.9936,46.0814,12636.0
2022-06-13 13:30:00,47.28,47.29,47.13,47.21,26085.0,46.0814,46.0911,45.9352,46.0131,26085.0
2022-06-13 13:35:00,47.2,47.46,47.2,47.46,15235.0,46.0034,46.2568,46.0034,46.2568,15235.0
2022-06-13 13:40:00,47.48,47.82,47.48,47.81,16975.0,46.2763,46.6077,46.2763,46.5979,16975.0
2022-06-13 13:45:00,47.82,48.04,47.8,48.03,11184.0,46.6077,46.8221,46.5882,46.8123,11184.0
2022-06-13 13:50:00,48.03,48.03,47.77,47.8,23089.0,46.8123,46.8123,46.5589,46.5882,23089.0
2022-06-13 13:55:00,47.81,47.9,47.79,47.85,16590.0,46.5979,46.6856,46.5784,46.6369,16590.0
2022-06-13 14:00:00,47.85,47.86,47.61,47.64,13232.0,46.6369,46.6467,46.403,46.4322,13232.0
2022-06-13 14:05:00,47.64,47.64,47.47,47.5,7747.0,46.4322,46.4322,46.2665,46.2958,7747.0
2022-06-13 14:10:00,47.47,47.49,47.37,47.39,12777.0,46.2665,46.286,46.1691,46.1886,12777.0
2022-06-13 14:15:00,47.38,47.48,47.37,47.39,6299.0,46.1788,46.2763,46.1691,46.1886,6299.0
2022-06-13 14:20:00,47.39,47.47,47.37,47.39,15844.0,46.1886,46.2665,46.1691,46.1886,15844.0
2022-06-13 14:25:00,47.4,47.5,47.39,47.47,22539.0,46.1983,46.2958,46.1886,46.2665,22539.0
2022-06-13 14:30:00,47.45,47.46,47.24,47.34,11087.0,46.247,46.2568,46.0424,46.1398,11087.0
2022-06-13 14:35:00,47.36,47.52,47.34,47.46,13206.0,46.1593,46.3153,46.1398,46.2568,13206.0
2022-06-13 14:40:00,47.47,47.54,47.39,47.45,15493.0,46.2665,46.3348,46.1886,46.247,15493.0
2022-06-13 14:45:00,47.46,47.5,47.41,47.44,12586.0,46.2568,46.2958,46.2081,46.2373,12586.0
2022-06-13 14:50:00,47.47,47.47,47.31,47.34,17471.0,46.2665,46.2665,46.1106,46.1398,17471.0
2022-06-13 14:55:00,47.33,47.33,47.18,47.23,15701.0,46.1301,46.1301,45.9839,46.0326,15701.0
2022-06-13 15:00:00,47.23,47.27,47.12,47.26,21189.0,46.0326,46.0716,45.9254,46.0619,21189.0
2022-06-13 15:05:00,47.26,47.29,47.14,47.22,34303.0,46.0619,46.0911,45.9449,46.0229,34303.0
2022-06-13 15:10:00,47.21,47.24,47.17,47.21,39250.0,46.0131,46.0424,45.9741,46.0131,39250.0
2022-06-13 15:15:00,47.2,47.43,47.08,47.28,43107.0,46.0034,46.2276,45.8864,46.0814,43107.0
2022-06-13 15:20:00,47.27,47.34,47.09,47.09,34808.0,46.0716,46.1398,45.8962,45.8962,34808.0
2022-06-13 15:25:00,47.05,47.09,46.86,46.89,49887.0,45.8572,45.8962,45.672,45.7012,49887.0
2022-06-13 15:30:00,46.87,46.9,46.76,46.84,38661.0,45.6818,45.711,45.5745,45.6525,38661.0
2022-06-13 15:35:00,46.85,46.86,46.66,46.66,44697.0,45.6623,45.672,45.4771,45.4771,44697.0
2022-06-13 15:40:00,46.66,46.7,46.61,46.64,68134.0,45.4771,45.5161,45.4283,45.4576,68134.0
2022-06-13 15:45:00,46.64,46.69,46.61,46.67,67105.0,45.4576,45.5063,45.4283,45.4868,67105.0
2022-06-13 15:50:00,46.68,46.74,46.54,46.7,134594.0,45.4966,45.555,45.3601,45.5161,134594.0
2022-06-13 15:55:00,46.68,46.84,46.67,46.77,164870.0,45.4966,45.6525,45.4868,45.5843,164870.0
2022-06-14 09:30:00,47.05,47.52,46.7,47.02,60069.0,45.8572,46.3153,45.5161,45.8279,60069.0
2022-06-14 09:35:00,47.11,47.43,47.08,47.21,17792.0,45.9157,46.2276,45.8864,46.0131,17792.0
2022-06-14 09:40:00,47.2,47.2,46.71,46.81,77698.0,46.0034,46.0034,45.5258,45.6233,77698.0
2022-06-14 09:45:00,46.86,47.18,46.84,46.89,41473.0,45.672,45.9839,45.6525,45.7012,41473.0
2022-06-14 09:50:00,46.89,47.27,46.78,47.27,27212.0,45.7012,46.0716,45.594,46.0716,27212.0
2022-06-14 09:55:00,47.26,47.32,47.0,47.16,33598.0,46.0619,46.1203,45.8085,45.9644,33598.0
2022-06-14 10:00:00,47.2,47.45,47.15,47.22,39904.0,46.0034,46.247,45.9547,46.0229,39904.0
2022-06-14 10:05:00,47.18,47.22,46.95,47.04,78522.0,45.9839,46.0229,45.7597,45.8474,78522.0
2022-06-14 10:10:00,47.01,47.22,46.87,47.0,87236.0,45.8182,46.0229,45.6818,45.8085,87236.0
2022-06-14 10:15:00,46.99,47.13,46.89,46.9,28600.0,45.7987,45.9352,45.7012,45.711,28600.0
2022-06-14 10:20:00,46.89,46.9,46.66,46.75,19769.0,45.7012,45.711,45.4771,45.5648,19769.0
2022-06-14 10:25:00,46.75,46.82,46.64,46.7,16891.0,45.5648,45.633,45.4576,45.5161,16891.0
2022-06-14 10:30:00,46.7,46.93,46.65,46.87,21805.0,45.5161,45.7402,45.4673,45.6818,21805.0
2022-06-14 10:35:00,46.84,46.99,46.84,46.95,19195.0,45.6525,45.7987,45.6525,45.7597,19195.0
2022-06-14 10:40:00,46.93,47.07,46.89,47.05,16926.0,45.7402,45.8767,45.7012,45.8572,16926.0
2022-06-14 10:45:00,47.04,47.52,47.04,47.51,28216.0,45.8474,46.3153,45.8474,46.3055,28216.0
2022-06-14 10:50:00,47.51,47.58,47.35,47.51,56989.0,46.3055,46.3738,46.1496,46.3055,56989.0
2022-06-14 10:55:00,47.48,47.58,47.36,47.42,17628.0,46.2763,46.3738,46.1593,46.2178,17628.0
2022-06-14 11:00:00,47.43,47.55,47.37,47.54,32242.0,46.2276,46.3445,46.1691,46.3348,32242.0
2022-06-14 11:05:00,47.56,47.56,47.31,47.33,12494.0,46.3543,46.3543,46.1106,46.1301,12494.0
2022-06-14 11:10:00,47.33,47.4,47.27,47.37,12432.0,46.1301,46.1983,46.0716,46.1691,12432.0
2022-06-14 11:15:00,47.37,47.49,47.29,47.48,17733.0,46.1691,46.286,46.0911,46.2763,17733.0
2022-06-14 11:20:00,47.48,47.54,47.25,47.54,15710.0,46.2763,46.3348,46.0521,46.3348,15710.0
2022-06-14 11:25:00,47.55,47.57,47.45,47.45,11848.0,46.3445,46.364,46.247,46.247,11848.0
2022-06-14 11:30:00,47.45,47.48,47.29,47.46,15526.0,46.247,46.2763,46.0911,46.2568,15526.0
2022-06-14 11:35:00,47.48,47.48,47.25,47.3,10167.0,46.2763,46.2763,46.0521,46.1009,10167.0
2022-06-14 11:40:00,47.28,47.42,47.27,47.41,45945.0,46.0814,46.2178,46.0716,46.2081,45945.0
2022-06-14 11:45:00,47.44,47.48,47.26,47.34,19238.0,46.2373,46.2763,46.0619,46.1398,19238.0
2022-06-14 11:50:00,47.31,47.37,47.19,47.37,64500.0,46.1106,46.1691,45.9936,46.1691,64500.0
2022-06-14 11:55:00,47.39,47.56,47.38,47.54,25370.0,46.1886,46.3543,46.1788,46.3348,25370.0
2022-06-14 12:00:00,47.54,47.54,47.23,47.32,34909.0,46.3348,46.3348,46.0326,46.1203,34909.0
2022-06-14 12:05:00,47.29,47.36,47.2,47.22,18805.0,46.0911,46.1593,46.0034,46.0229,18805.0
2022-06-14 12:10:00,47.22,47.27,47.18,47.19,9122.0,46.0229,46.0716,45.9839,45.9936,9122.0
2022-06-14 12:15:00,47.19,47.26,47.13,47.24,21131.0,45.9936,46.0619,45.9352,46.0424,21131.0
2022-06-14 12:20:00,47.23,47.26,47.06,47.16,12097.0,46.0326,46.0619,45.8669,45.9644,12097.0
2022-06-14 12:25:00,47.17,47.2,47.13,47.2,16729.0,45.9741,46.0034,45.9352,46.0034,16729.0
2022-06-14 12:30:00,47.22,47.27,47.14,47.21,14773.0,46.0229,46.0716,45.9449,46.0131,14773.0
2022-06-14 12:35:00,47.2,47.21,47.06,47.14,18321.0,46.0034,46.0131,45.8669,45.9449,18321.0
2022-06-14 12:40:00,47.13,47.16,47.06,47.12,27762.0,45.9352,45.9644,45.8669,45.9254,27762.0
2022-06-14 12:45:00,47.11,47.23,47.09,47.22,16493.0,45.9157,46.0326,45.8962,46.0229,16493.0
2022-06-14 12:50:00,47.21,47.32,47.17,47.26,12996.0,46.0131,46.1203,45.9741,46.0619,12996.0
2022-06-14 12:55:00,47.28,47.36,47.25,47.3,10666.0,46.0814,46.1593,46.0521,46.1009,10666.0
2022-06-14 13:00:00,47.29,47.37,47.19,47.3,12903.0,46.0911,46.1691,45.9936,46.1009,12903.0
2022-06-14 13:05:00,47.27,47.41,47.24,47.41,16953.0,46.0716,46.2081,46.0424,46.2081,16953.0
2022-06-14 13:10:00,47.41,47.42,47.32,47.36,10462.0,46.2081,46.2178,46.1203,46.1593,10462.0
2022-06-14 13:15:00,47.38,47.68,47.38,47.65,20035.0,46.1788,46.4712,46.1788,46.442,20035.0
2022-06-14 13:20:00,47.68,47.7,47.59,47.59,17323.0,46.4712,46.4907,46.3835,46.3835,17323.0
2022-06-14 13:25:00,47.6,47.6,47.48,47.49,23466.0,46.3932,46.3932,46.2763,46.286,23466.0
2022-06-14 13:30:00,47.48,47.5,47.21,47.21,20383.0,46.2763,46.2958,46.0131,46.0131,20383.0
2022-06-14 13:35:00,47.21,47.23,47.01,47.02,24529.0,46.0131,46.0326,45.8182,45.8279,24529.0
2022-06-14 13:40:00,47.02,47.08,46.96,47.01,41772.0,45.8279,45.8864,45.7695,45.8182,41772.0
2022-06-14 13:45:00,47.02,47.04,46.96,47.03,25817.0,45.8279,45.8474,45.7695,45.8377,25817.0
2022-06-14 13:50:00,47.03,47.08,47.01,47.02,22612.0,45.8377,45.8864,45.8182,45.8279,22612.0
2022-06-14 13:55:00,47.02,47.07,46.88,46.89,39147.0,45.8279,45.8767,45.6915,45.7012,39147.0
2022-06-14 14:00:00,46.87,46.98,46.85,46.94,25992.0,45.6818,45.789,45.6623,45.75,25992.0
2022-06-14 14:05:00,46.94,47.09,46.93,47.07,23940.0,45.75,45.8962,45.7402,45.8767,23940.0
2022-06-14 14:10:00,47.07,47.08,46.83,46.86,18183.0,45.8767,45.8864,45.6428,45.672,18183.0
2022-06-14 14:15:00,46.87,46.92,46.82,46.91,20855.0,45.6818,45.7305,45.633,45.7207,20855.0
2022-06-14 14:20:00,46.91,47.06,46.9,47.0,78490.0,45.7207,45.8669,45.711,45.8085,78490.0
2022-06-14 14:25:00,47.01,47.06,46.97,47.04,15246.0,45.8182,45.8669,45.7792,45.8474,15246.0
2022-06-14 14:30:00,47.03,47.03,46.9,47.02,18103.0,45.8377,45.8377,45.711,45.8279,18103.0
2022-06-14 14:35:00,47.01,47.07,46.98,47.05,14935.0,45.8182,45.8767,45.789,45.8572,14935.0
2022-06-14 14:40:00,47.04,47.04,46.91,46.92,18363.0,45.8474,45.8474,45.7207,45.7305,18363.0
2022-06-14 14:45:00,46.93,47.0,46.88,46.91,17130.0,45.7402,45.8085,45.6915,45.7207,17130.0
2022-06-14 14:50:00,46.91,46.96,46.88,46.93,24910.0,45.7207,45.7695,45.6915,45.7402,24910.0
2022-06-14 14:55:00,46.93,46.96,46.9,46.9,27451.0,45.7402,45.7695,45.711,45.711,27451.0
2022-06-14 15:00:00,46.91,46.91,46.79,46.87,36420.0,45.7207,45.7207,45.6038,45.6818,36420.0
2022-06-14 15:05:00,46.86,46.87,46.74,46.74,14999.0,45.672,45.6818,45.555,45.555,14999.0
2022-06-14 15:10:00,46.73,46.84,46.66,46.67,21373.0,45.5453,45.6525,45.4771,45.4868,21373.0
2022-06-14 15:15:00,46.67,46.72,46.62,46.67,29838.0,45.4868,45.5356,45.4381,45.4868,29838.0
2022-06-14 15:20:00,46.67,46.72,46.63,46.66,29915.0,45.4868,45.5356,45.4478,45.4771,29915.0
2022-06-14 15:25:00,46.63,46.91,46.63,46.91,37760.0,45.4478,45.7207,45.4478,45.7207,37760.0
2022-06-14 15:30:00,46.91,47.1,46.91,47.03,33149.0,45.7207,45.9059,45.7207,45.8377,33149.0
2022-06-14 15:35:00,47.03,47.26,47.01,47.19,45344.0,45.8377,46.0619,45.8182,45.9936,45344.0
2022-06-14 15:40:00,47.19,47.26,47.12,47.12,31787.0,45.9936,46.0619,45.9254,45.9254,31787.0
2022-06-14 15:45:00,47.13,47.2,47.06,47.19,46197.0,45.9352,46.0034,45.8669,45.9936,46197.0
2022-06-14 15:50:00,47.19,47.24,47.03,47.16,79492.0,45.9936,46.0424,45.8377,45.9644,79492.0
2022-06-14 15:55:00,47.15,47.17,47.03,47.16,177000.0,45.9547,45.9741,45.8377,45.9644,177000.0
2022-06-15 09:30:00,48.0,48.5,48.0,48.41,92839.0,46.7831,47.2704,46.7831,47.1827,92839.0
2022-06-15 09:35:00,48.39,48.58,48.05,48.21,56338.0,47.1632,47.3484,46.8318,46.9878,56338.0
2022-06-15 09:40:00,48.22,48.8,48.21,48.75,66702.0,46.9975,47.5628,46.9878,47.5141,66702.0
2022-06-15 09:45:00,48.79,48.91,48.72,48.86,52704.0,47.5531,47.67,47.4849,47.6213,52704.0
2022-06-15 09:50:00,48.85,48.95,48.59,48.64,41214.0,47.6116,47.709,47.3581,47.4069,41214.0
2022-06-15 09:55:00,48.66,49.05,48.65,48.88,23997.0,47.4264,47.8065,47.4166,47.6408,23997.0
2022-06-15 10:00:00,48.9,49.06,48.89,48.96,28077.0,47.6603,47.8162,47.6505,47.7188,28077.0
2022-06-15 10:05:00,48.95,49.1,48.92,48.98,22626.0,47.709,47.8552,47.6798,47.7383,22626.0
2022-06-15 10:10:00,48.99,48.99,48.69,48.72,67954.0,47.748,47.748,47.4556,47.4849,67954.0
2022-06-15 10:15:00,48.71,48.93,48.69,48.77,22757.0,47.4751,47.6895,47.4556,47.5336,22757.0
2022-06-15 10:20:00,48.79,48.81,48.64,48.78,39912.0,47.5531,47.5726,47.4069,47.5433,39912.0
2022-06-15 10:25:00,48.78,48.79,48.61,48.71,15778.0,47.5433,47.5531,47.3776,47.4751,15778.0
2022-06-15 10:30:00,48.73,48.74,48.45,48.54,105654.0,47.4946,47.5043,47.2217,47.3094,105654.0
2022-06-15 10:35:00,48.56,48.61,48.45,48.53,18282.0,47.3289,47.3776,47.2217,47.2997,18282.0
2022-06-15 10:40:00,48.53,48.72,48.51,48.55,21930.0,47.2997,47.4849,47.2802,47.3192,21930.0
2022-06-15 10:45:00,48.53,48.63,48.48,48.53,33344.0,47.2997,47.3971,47.2509,47.2997,33344.0
2022-06-15 10:50:00,48.51,48.54,48.37,48.4,21306.0,47.2802,47.3094,47.1437,47.173,21306.0
2022-06-15 10:55:00,48.39,48.7,48.38,48.65,21522.0,47.1632,47.4654,47.1535,47.4166,21522.0
2022-06-15 11:00:00,48.66,48.77,48.66,48.69,16606.0,47.4264,47.5336,47.4264,47.4556,16606.0
2022-06-15 11:05:00,48.69,48.69,48.62,48.62,23843.0,47.4556,47.4556,47.3874,47.3874,23843.0
2022-06-15 11:10:00,48.61,48.72,48.58,48.68,55706.0,47.3776,47.4849,47.3484,47.4459,55706.0
2022-06-15 11:15:00,48.68,48.75,48.64,48.69,34145.0,47.4459,47.5141,47.4069,47.4556,34145.0
2022-06-15 11:20:00,48.7,48.71,48.47,48.59,35756.0,47.4654,47.4751,47.2412,47.3581,35756.0
2022-06-15 11:25:00,48.59,48.66,48.54,48.66,16009.0,47.3581,47.4264,47.3094,47.4264,16009.0
2022-06-15 11:30:00,48.64,48.86,48.6,48.66,44165.0,47.4069,47.6213,47.3679,47.4264,44165.0
2022-06-15 11:35:00,48.66,48.84,48.63,48.78,20133.0,47.4264,47.6018,47.3971,47.5433,20133.0
2022-06-15 11:40:00,48.76,48.8,48.73,48.78,9671.0,47.5238,47.5628,47.4946,47.5433,9671.0
2022-06-15 11:45:00,48.8,48.89,48.74,48.75,45203.0,47.5628,47.6505,47.5043,47.5141,45203.0
2022-06-15 11:50:00,48.75,48.8,48.71,48.76,17805.0,47.5141,47.5628,47.4751,47.5238,17805.0
2022-06-15 11:55:00,48.77,48.83,48.75,48.78,11513.0,47.5336,47.5921,47.5141,47.5433,11513.0
2022-06-15 12:00:00,48.78,48.83,48.67,48.73,31005.0,47.5433,47.5921,47.4361,47.4946,31005.0
2022-06-15 12:05:00,48.72,48.76,48.64,48.68,10830.0,47.4849,47.5238,47.4069,47.4459,10830.0
2022-06-15 12:10:00,48.7,48.83,48.7,48.82,10186.0,47.4654,47.5921,47.4654,47.5823,10186.0
2022-06-15 12:15:00,48.82,48.92,48.77,48.91,15572.0,47.5823,47.6798,47.5336,47.67,15572.0
2022-06-15 12:20:00,48.92,49.04,48.88,49.01,17097.0,47.6798,47.7967,47.6408,47.7675,17097.0
2022-06-15 12:25:00,49.01,49.11,49.0,49.06,12407.0,47.7675,47.865,47.7578,47.8162,12407.0
2022-06-15 12:30:00,49.05,49.06,48.97,48.97,13675.0,47.8065,47.8162,47.7285,47.7285,13675.0
2022-06-15 12:35:00,48.96,49.06,48.92,48.92,24891.0,47.7188,47.8162,47.6798,47.6798,24891.0
2022-06-15 12:40:00,48.91,48.91,48.77,48.84,10581.0,47.67,47.67,47.5336,47.6018,10581.0
2022-06-15 12:45:00,48.82,48.82,48.6,48.71,53270.0,47.5823,47.5823,47.3679,47.4751,53270.0
2022-06-15 12:50:00,48.69,48.69,48.49,48.49,11340.0,47.4556,47.4556,47.2607,47.2607,11340.0
2022-06-15 12:55:00,48.5,48.5,48.43,48.45,11135.0,47.2704,47.2704,47.2022,47.2217,11135.0
2022-06-15 13:00:00,48.46,48.55,48.41,48.55,9441.0,47.2314,47.3192,47.1827,47.3192,9441.0
2022-06-15 13:05:00,48.56,48.6,48.53,48.55,21054.0,47.3289,47.3679,47.2997,47.3192,21054.0
2022-06-15 13:10:00,48.56,48.63,48.56,48.59,10117.0,47.3289,47.3971,47.3289,47.3581,10117.0
2022-06-15 13:15:00,48.61,48.62,48.52,48.55,12013.0,47.3776,47.3874,47.2899,47.3192,12013.0
2022-06-15 13:20:00,48.55,48.66,48.54,48.62,11477.0,47.3192,47.4264,47.3094,47.3874,11477.0
2022-06-15 13:25:00,48.61,48.71,48.58,48.58,9844.0,47.3776,47.4751,47.3484,47.3484,9844.0
2022-06-15 13:30:00,48.59,48.59,48.45,48.45,16826.0,47.3581,47.3581,47.2217,47.2217,16826.0
2022-06-15 13:35:00,48.48,48.48,48.34,48.4,26127.0,47.2509,47.2509,47.1145,47.173,26127.0
2022-06-15 13:40:00,48.4,48.47,48.39,48.42,19919.0,47.173,47.2412,47.1632,47.1925,19919.0
2022-06-15 13:45:00,48.41,48.45,48.33,48.34,20640.0,47.1827,47.2217,47.1047,47.1145,20640.0
2022-06-15 13:50:00,48.32,48.45,48.18,48.45,18232.0,47.095,47.2217,46.9585,47.2217,18232.0
2022-06-15 13:55:00,48.44,48.61,48.39,48.5,12487.0,47.2119,47.3776,47.1632,47.2704,12487.0
2022-06-15 14:00:00,48.46,48.7,48.0,48.16,36426.0,47.2314,47.4654,46.7831,46.939,36426.0
2022-06-15 14:05:00,48.18,48.26,47.8,47.98,15489.0,46.9585,47.0365,46.5882,46.7636,15489.0
2022-06-15 14:10:00,47.99,48.14,47.78,48.13,18067.0,46.7734,46.9196,46.5687,46.9098,18067.0
2022-06-15 14:15:00,48.09,48.44,47.98,48.33,18289.0,46.8708,47.2119,46.7636,47.1047,18289.0
2022-06-15 14:20:00,48.36,48.41,47.9,48.0,24025.0,47.134,47.1827,46.6856,46.7831,24025.0
2022-06-15 14:25:00,48.02,48.16,47.91,47.93,55195.0,46.8026,46.939,46.6954,46.7149,55195.0
2022-06-15 14:30:00,47.95,47.95,47.45,47.71,25711.0,46.7344,46.7344,46.247,46.5005,25711.0
2022-06-15 14:35:00,47.64,48.52,47.6,48.39,33657.0,46.4322,47.2899,46.3932,47.1632,33657.0
2022-06-15 14:40:00,48.38,49.2,48.31,49.19,16591.0,47.1535,47.9527,47.0852,47.9429,16591.0
2022-06-15 14:45:00,49.29,49.44,49.06,49.15,29313.0,48.0404,48.1866,47.8162,47.9039,29313.0
2022-06-15 14:50:00,49.08,49.18,48.49,48.59,32867.0,47.8357,47.9332,47.2607,47.3581,32867.0
2022-06-15 14:55:00,48.61,48.71,48.33,48.44,12078.0,47.3776,47.4751,47.1047,47.2119,12078.0
2022-06-15 15:00:00,48.54,48.83,48.5,48.71,21664.0,47.3094,47.5921,47.2704,47.4751,21664.0
2022-06-15 15:05:00,48.71,48.85,48.57,48.8,12633.0,47.4751,47.6116,47.3387,47.5628,12633.0
2022-06-15 15:10:00,48.78,48.91,48.49,48.64,16833.0,47.5433,47.67,47.2607,47.4069,16833.0
2022-06-15 15:15:00,48.59,48.68,48.43,48.55,17727.0,47.3581,47.4459,47.2022,47.3192,17727.0
2022-06-15 15:20:00,48.57,48.96,48.57,48.92,13177.0,47.3387,47.7188,47.3387,47.6798,13177.0
2022-06-15 15:25:00,48.96,49.18,48.91,49.18,13254.0,47.7188,47.9332,47.67,47.9332,13254.0
2022-06-15 15:30:00,49.17,49.39,49.09,49.39,46457.0,47.9234,48.1379,47.8455,48.1379,46457.0
2022-06-15 15:35:00,49.4,49.46,48.97,49.04,31835.0,48.1476,48.2061,47.7285,47.7967,31835.0
2022-06-15 15:40:00,49.02,49.02,48.73,48.75,32753.0,47.7772,47.7772,47.4946,47.5141,32753.0
2022-06-15 15:45:00,48.73,48.8,48.65,48.8,52928.0,47.4946,47.5628,47.4166,47.5628,52928.0
2022-06-15 15:50:00,48.8,48.8,48.53,48.59,85683.0,47.5628,47.5628,47.2997,47.3581,85683.0
2022-06-15 15:55:00,48.6,48.73,48.6,48.69,170254.0,47.3679,47.4946,47.3679,47.4556,170254.0
2022-06-16 09:30:00,46.67,47.02,46.46,46.75,79166.0,45.4868,45.8279,45.2821,45.5648,79166.0
2022-06-16 09:35:00,46.76,47.3,46.73,47.15,35277.0,45.5745,46.1009,45.5453,45.9547,35277.0
2022-06-16 09:40:00,47.21,47.21,46.98,47.02,41424.0,46.0131,46.0131,45.789,45.8279,41424.0
2022-06-16 09:45:00,47.02,47.14,46.87,47.0,10438.0,45.8279,45.9449,45.6818,45.8085,10438.0
2022-06-16 09:50:00,46.94,46.98,46.83,46.95,18292.0,45.75,45.789,45.6428,45.7597,18292.0
2022-06-16 09:55:00,46.93,46.99,46.75,46.78,46161.0,45.7402,45.7987,45.5648,45.594,46161.0
2022-06-16 10:00:00,46.69,46.69,46.4,46.4,43769.0,45.5063,45.5063,45.2237,45.2237,43769.0
2022-06-16 10:05:00,46.38,46.43,46.06,46.15,24272.0,45.2042,45.2529,44.8923,44.98,24272.0
2022-06-16 10:10:00,46.15,46.23,46.04,46.11,16452.0,44.98,45.058,44.8728,44.941,16452.0
2022-06-16 10:15:00,46.09,46.32,46.07,46.17,12634.0,44.9215,45.1457,44.902,44.9995,12634.0
2022-06-16 10:20:00,46.18,46.36,46.14,46.24,7032.0,45.0092,45.1847,44.9703,45.0677,7032.0
2022-06-16 10:25:00,46.27,46.34,46.15,46.24,16143.0,45.097,45.1652,44.98,45.0677,16143.0
2022-06-16 10:30:00,46.22,46.22,46.02,46.05,13013.0,45.0482,45.0482,44.8533,44.8825,13013.0
2022-06-16 10:35:00,46.03,46.03,45.83,45.88,28336.0,44.863,44.863,44.6681,44.7169,28336.0
2022-06-16 10:40:00,45.85,45.94,45.74,45.74,11188.0,44.6876,44.7753,44.5804,44.5804,11188.0
2022-06-16 10:45:00,45.75,45.86,45.72,45.73,14918.0,44.5901,44.6974,44.5609,44.5707,14918.0
2022-06-16 10:50:00,45.72,45.79,45.64,45.76,15154.0,44.5609,44.6291,44.4829,44.5999,15154.0
2022-06-16 10:55:00,45.78,45.83,45.63,45.63,31259.0,44.6194,44.6681,44.4732,44.4732,31259.0
2022-06-16 11:00:00,45.62,45.78,45.61,45.67,18369.0,44.4634,44.6194,44.4537,44.5122,18369.0
2022-06-16 11:05:00,45.64,45.66,45.47,45.57,21499.0,44.4829,44.5024,44.3172,44.4147,21499.0
2022-06-16 11:10:00,45.6,45.86,45.55,45.86,25870.0,44.4439,44.6974,44.3952,44.6974,25870.0
2022-06-16 11:15:00,45.83,46.02,45.8,45.91,26161.0,44.6681,44.8533,44.6389,44.7461,26161.0
2022-06-16 11:20:00,45.9,46.23,45.9,46.18,33196.0,44.7363,45.058,44.7363,45.0092,33196.0
2022-06-16 11:25:00,46.19,46.41,46.14,46.23,48806.0,45.019,45.2334,44.9703,45.058,48806.0
2022-06-16 11:30:00,46.2,46.21,45.99,46.0,16019.0,45.0287,45.0385,44.8241,44.8338,16019.0
2022-06-16 11:35:00,46.0,46.02,45.81,45.99,19250.0,44.8338,44.8533,44.6486,44.8241,19250.0
2022-06-16 11:40:00,46.01,46.03,45.81,45.9,21959.0,44.8436,44.863,44.6486,44.7363,21959.0
2022-06-16 11:45:00,45.88,45.89,45.7,45.75,13555.0,44.7169,44.7266,44.5414,44.5901,13555.0
2022-06-16 11:50:00,45.79,45.81,45.67,45.67,11053.0,44.6291,44.6486,44.5122,44.5122,11053.0
2022-06-16 11:55:00,45.63,45.73,45.62,45.73,10067.0,44.4732,44.5707,44.4634,44.5707,10067.0
2022-06-16 12:00:00,45.73,45.74,45.48,45.52,10721.0,44.5707,44.5804,44.327,44.366,10721.0
2022-06-16 12:05:00,45.5,45.54,45.36,45.4,8738.0,44.3465,44.3855,44.21,44.249,8738.0
2022-06-16 12:10:00,45.4,45.44,45.26,45.26,20571.0,44.249,44.288,44.1126,44.1126,20571.0
2022-06-16 12:15:00,45.27,45.48,45.27,45.37,18590.0,44.1223,44.327,44.1223,44.2198,18590.0
2022-06-16 12:20:00,45.37,45.47,45.35,45.44,8742.0,44.2198,44.3172,44.2003,44.288,8742.0
2022-06-16 12:25:00,45.47,45.54,45.41,45.53,11478.0,44.3172,44.3855,44.2588,44.3757,11478.0
2022-06-16 12:30:00,45.52,45.57,45.42,45.52,11339.0,44.366,44.4147,44.2685,44.366,11339.0
2022-06-16 12:35:00,45.52,45.52,45.34,45.45,15985.0,44.366,44.366,44.1905,44.2978,15985.0
2022-06-16 12:40:00,45.46,45.59,45.44,45.54,7047.0,44.3075,44.4342,44.288,44.3855,7047.0
2022-06-16 12:45:00,45.52,45.64,45.48,45.58,7430.0,44.366,44.4829,44.327,44.4245,7430.0
2022-06-16 12:50:00,45.57,45.58,45.42,45.42,8409.0,44.4147,44.4245,44.2685,44.2685,8409.0
2022-06-16 12:55:00,45.41,45.43,45.3,45.43,14893.0,44.2588,44.2783,44.1516,44.2783,14893.0
2022-06-16 13:00:00,45.43,45.44,45.28,45.28,23479.0,44.2783,44.288,44.1321,44.1321,23479.0
2022-06-16 13:05:00,45.29,45.39,45.18,45.36,23010.0,44.1418,44.2393,44.0346,44.21,23010.0
2022-06-16 13:10:00,45.39,45.4,45.28,45.33,10938.0,44.2393,44.249,44.1321,44.1808,10938.0
2022-06-16 13:15:00,45.33,45.35,45.15,45.15,13888.0,44.1808,44.2003,44.0054,44.0054,13888.0
2022-06-16 13:20:00,45.14,45.16,45.04,45.06,12276.0,43.9956,44.0151,43.8981,43.9176,12276.0
2022-06-16 13:25:00,45.05,45.4,45.04,45.29,15856.0,43.9079,44.249,43.8981,44.1418,15856.0
2022-06-16 13:30:00,45.29,45.35,45.19,45.29,24543.0,44.1418,44.2003,44.0443,44.1418,24543.0
2022-06-16 13:35:00,45.28,45.29,45.15,45.26,10296.0,44.1321,44.1418,44.0054,44.1126,10296.0
2022-06-16 13:40:00,45.27,45.27,45.09,45.09,27582.0,44.1223,44.1223,43.9469,43.9469,27582.0
2022-06-16 13:45:00,45.05,45.09,45.02,45.06,13331.0,43.9079,43.9469,43.8787,43.9176,13331.0
2022-06-16 13:50:00,45.08,45.09,45.03,45.08,23411.0,43.9371,43.9469,43.8884,43.9371,23411.0
2022-06-16 13:55:00,45.07,45.1,44.97,45.0,38420.0,43.9274,43.9566,43.8299,43.8592,38420.0
2022-06-16 14:00:00,44.98,44.99,44.85,44.85,21842.0,43.8397,43.8494,43.713,43.713,21842.0
2022-06-16 14:05:00,44.84,44.86,44.68,44.7,39257.0,43.7032,43.7227,43.5473,43.5668,39257.0
2022-06-16 14:10:00,44.7,44.75,44.66,44.73,16793.0,43.5668,43.6155,43.5278,43.596,16793.0
2022-06-16 14:15:00,44.72,44.78,44.68,44.68,24529.0,43.5863,43.6447,43.5473,43.5473,24529.0
2022-06-16 14:20:00,44.69,44.71,44.57,44.63,27258.0,43.557,43.5765,43.4401,43.4985,27258.0
2022-06-16 14:25:00,44.62,44.64,44.54,44.55,24866.0,43.4888,43.5083,43.4108,43.4206,24866.0
2022-06-16 14:30:00,44.55,44.58,44.48,44.52,47660.0,43.4206,43.4498,43.3523,43.3913,47660.0
2022-06-16 14:35:00,44.51,44.56,44.47,44.55,48530.0,43.3816,43.4303,43.3426,43.4206,48530.0
2022-06-16 14:40:00,44.56,44.76,44.54,44.66,29568.0,43.4303,43.6252,43.4108,43.5278,29568.0
2022-06-16 14:45:00,44.66,44.71,44.36,44.37,29890.0,43.5278,43.5765,43.2354,43.2451,29890.0
2022-06-16 14:50:00,44.37,44.42,44.28,44.32,44341.0,43.2451,43.2939,43.1574,43.1964,44341.0
2022-06-16 14:55:00,44.33,44.52,44.31,44.49,69303.0,43.2061,43.3913,43.1867,43.3621,69303.0
2022-06-16 15:00:00,44.48,44.64,44.42,44.61,72278.0,43.3523,43.5083,43.2939,43.479,72278.0
2022-06-16 15:05:00,44.59,44.74,44.54,44.74,49198.0,43.4596,43.6058,43.4108,43.6058,49198.0
2022-06-16 15:10:00,44.73,44.78,44.58,44.64,59333.0,43.596,43.6447,43.4498,43.5083,59333.0
2022-06-16 15:15:00,44.63,44.76,44.53,44.74,31946.0,43.4985,43.6252,43.4011,43.6058,31946.0
2022-06-16 15:20:00,44.74,44.88,44.72,44.84,38189.0,43.6058,43.7422,43.5863,43.7032,38189.0
2022-06-16 15:25:00,44.84,45.0,44.83,44.96,57836.0,43.7032,43.8592,43.6935,43.8202,57836.0
2022-06-16 15:30:00,44.96,44.97,44.86,44.87,42252.0,43.8202,43.8299,43.7227,43.7325,42252.0
2022-06-16 15:35:00,44.87,45.05,44.85,45.02,62176.0,43.7325,43.9079,43.713,43.8787,62176.0
2022-06-16 15:40:00,45.02,45.12,45.0,45.01,45273.0,43.8787,43.9761,43.8592,43.8689,45273.0
2022-06-16 15:45:00,45.02,45.09,44.84,44.84,99912.0,43.8787,43.9469,43.7032,43.7032,99912.0
2022-06-16 15:50:00,44.84,45.01,44.8,45.01,97976.0,43.7032,43.8689,43.6642,43.8689,97976.0
2022-06-16 15:55:00,45.0,45.13,44.96,45.07,185516.0,43.8592,43.9859,43.8202,43.9274,185516.0
2022-06-17 09:30:00,44.92,45.81,44.92,45.8,98783.0,43.7812,44.6486,43.7812,44.6389,98783.0
2022-06-17 09:35:00,45.81,46.11,45.55,45.56,53003.0,44.6486,44.941,44.3952,44.405,53003.0
2022-06-17 09:40:00,45.58,46.38,45.58,46.29,31226.0,44.4245,45.2042,44.4245,45.1165,31226.0
2022-06-17 09:45:00,46.27,46.36,46.06,46.2,39669.0,45.097,45.1847,44.8923,45.0287,39669.0
2022-06-17 09:50:00,46.24,46.44,46.18,46.36,19786.0,45.0677,45.2627,45.0092,45.1847,19786.0
2022-06-17 09:55:00,46.34,46.42,46.07,46.25,24654.0,45.1652,45.2432,44.902,45.0775,24654.0
2022-06-17 10:00:00,46.27,46.3,45.93,46.29,89330.0,45.097,45.1262,44.7656,45.1165,89330.0
2022-06-17 10:05:00,46.32,46.39,45.97,46.01,56579.0,45.1457,45.2139,44.8046,44.8436,56579.0
2022-06-17 10:10:00,46.01,46.05,45.88,45.95,22333.0,44.8436,44.8825,44.7169,44.7851,22333.0
2022-06-17 10:15:00,45.97,46.0,45.46,45.48,10843.0,44.8046,44.8338,44.3075,44.327,10843.0
2022-06-17 10:20:00,45.4,45.46,45.16,45.35,13482.0,44.249,44.3075,44.0151,44.2003,13482.0
2022-06-17 10:25:00,45.34,45.51,45.34,45.48,17291.0,44.1905,44.3562,44.1905,44.327,17291.0
2022-06-17 10:30:00,45.47,45.57,45.31,45.36,16139.0,44.3172,44.4147,44.1613,44.21,16139.0
2022-06-17 10:35:00,45.32,45.54,45.28,45.43,21650.0,44.171,44.3855,44.1321,44.2783,21650.0
2022-06-17 10:40:00,45.39,45.58,45.31,45.54,12495.0,44.2393,44.4245,44.1613,44.3855,12495.0
2022-06-17 10:45:00,45.54,45.54,45.27,45.35,10062.0,44.3855,44.3855,44.1223,44.2003,10062.0
2022-06-17 10:50:00,45.32,45.42,45.29,45.35,11036.0,44.171,44.2685,44.1418,44.2003,11036.0
2022-06-17 10:55:00,45.36,45.53,45.33,45.43,12231.0,44.21,44.3757,44.1808,44.2783,12231.0
2022-06-17 11:00:00,45.4,45.63,45.25,45.55,10090.0,44.249,44.4732,44.1028,44.3952,10090.0
2022-06-17 11:05:00,45.54,45.89,45.52,45.89,23751.0,44.3855,44.7266,44.366,44.7266,23751.0
2022-06-17 11:10:00,45.89,45.89,45.7,45.72,8485.0,44.7266,44.7266,44.5414,44.5609,8485.0
2022-06-17 11:15:00,45.74,46.01,45.69,45.92,16233.0,44.5804,44.8436,44.5317,44.7558,16233.0
2022-06-17 11:20:00,45.95,45.96,45.7,45.72,7485.0,44.7851,44.7948,44.5414,44.5609,7485.0
2022-06-17 11:25:00,45.72,45.94,45.66,45.89,21623.0,44.5609,44.7753,44.5024,44.7266,21623.0
2022-06-17 11:30:00,45.98,46.11,45.96,45.96,12067.0,44.8143,44.941,44.7948,44.7948,12067.0
2022-06-17 11:35:00,45.93,45.94,45.75,45.82,8458.0,44.7656,44.7753,44.5901,44.6584,8458.0
2022-06-17 11:40:00,45.85,45.92,45.81,45.84,23464.0,44.6876,44.7558,44.6486,44.6779,23464.0
2022-06-17 11:45:00,45.84,45.89,45.73,45.82,20059.0,44.6779,44.7266,44.5707,44.6584,20059.0
2022-06-17 11:50:00,45.8,45.92,45.58,45.6,58602.0,44.6389,44.7558,44.4245,44.4439,58602.0
2022-06-17 11:55:00,45.61,45.73,45.47,45.58,12534.0,44.4537,44.5707,44.3172,44.4245,12534.0
2022-06-17 12:00:00,45.52,45.56,45.42,45.55,8400.0,44.366,44.405,44.2685,44.3952,8400.0
2022-06-17 12:05:00,45.58,45.69,45.53,45.65,8852.0,44.4245,44.5317,44.3757,44.4927,8852.0
2022-06-17 12:10:00,45.66,45.83,45.62,45.82,8792.0,44.5024,44.6681,44.4634,44.6584,8792.0
2022-06-17 12:15:00,45.85,45.85,45.71,45.71,10017.0,44.6876,44.6876,44.5512,44.5512,10017.0
2022-06-17 12:20:00,45.65,45.75,45.63,45.75,11509.0,44.4927,44.5901,44.4732,44.5901,11509.0
2022-06-17 12:25:00,45.77,45.83,45.71,45.78,8165.0,44.6096,44.6681,44.5512,44.6194,8165.0
2022-06-17 12:30:00,45.75,45.76,45.64,45.71,6250.0,44.5901,44.5999,44.4829,44.5512,6250.0
2022-06-17 12:35:00,45.69,45.8,45.64,45.79,7604.0,44.5317,44.6389,44.4829,44.6291,7604.0
2022-06-17 12:40:00,45.79,45.83,45.71,45.81,5824.0,44.6291,44.6681,44.5512,44.6486,5824.0
2022-06-17 12:45:00,45.83,45.86,45.68,45.82,9747.0,44.6681,44.6974,44.5219,44.6584,9747.0
2022-06-17 12:50:00,45.84,45.84,45.64,45.69,4352.0,44.6779,44.6779,44.4829,44.5317,4352.0
2022-06-17 12:55:00,45.68,45.77,45.66,45.73,3711.0,44.5219,44.6096,44.5024,44.5707,3711.0
2022-06-17 13:00:00,45.74,45.9,45.7,45.89,6273.0,44.5804,44.7363,44.5414,44.7266,6273.0
2022-06-17 13:05:00,45.9,46.14,45.89,46.14,15149.0,44.7363,44.9703,44.7266,44.9703,15149.0
2022-06-17 13:10:00,46.11,46.3,46.06,46.2,8076.0,44.941,45.1262,44.8923,45.0287,8076.0
2022-06-17 13:15:00,46.21,46.21,46.1,46.12,16810.0,45.0385,45.0385,44.9313,44.9508,16810.0
2022-06-17 13:20:00,46.12,46.17,45.98,46.1,7428.0,44.9508,44.9995,44.8143,44.9313,7428.0
2022-06-17 13:25:00,46.1,46.11,45.92,45.92,11199.0,44.9313,44.941,44.7558,44.7558,11199.0
2022-06-17 13:30:00,45.95,46.1,45.91,46.09,14750.0,44.7851,44.9313,44.7461,44.9215,14750.0
2022-06-17 13:35:00,46.12,46.29,46.06,46.06,39983.0,44.9508,45.1165,44.8923,44.8923,39983.0
2022-06-17 13:40:00,46.06,46.18,46.06,46.13,6636.0,44.8923,45.0092,44.8923,44.9605,6636.0
2022-06-17 13:45:00,46.16,46.16,45.85,46.01,9551.0,44.9898,44.9898,44.6876,44.8436,9551.0
2022-06-17 13:50:00,46.0,46.07,45.97,45.98,10783.0,44.8338,44.902,44.8046,44.8143,10783.0
2022-06-17 13:55:00,46.03,46.21,46.0,46.2,49755.0,44.863,45.0385,44.8338,45.0287,49755.0
2022-06-17 14:00:00,46.22,46.29,46.19,46.26,40890.0,45.0482,45.1165,45.019,45.0872,40890.0
2022-06-17 14:05:00,46.28,46.39,46.23,46.38,13764.0,45.1067,45.2139,45.058,45.2042,13764.0
2022-06-17 14:10:00,46.37,46.44,46.3,46.43,21450.0,45.1944,45.2627,45.1262,45.2529,21450.0
2022-06-17 14:15:00,46.43,46.47,46.35,46.37,18962.0,45.2529,45.2919,45.1749,45.1944,18962.0
2022-06-17 14:20:00,46.38,46.44,46.35,46.37,19392.0,45.2042,45.2627,45.1749,45.1944,19392.0
2022-06-17 14:25:00,46.36,46.43,46.26,46.27,12429.0,45.1847,45.2529,45.0872,45.097,12429.0
2022-06-17 14:30:00,46.25,46.29,46.13,46.18,137210.0,45.0775,45.1165,44.9605,45.0092,137210.0
2022-06-17 14:35:00,46.19,46.37,46.16,46.37,11567.0,45.019,45.1944,44.9898,45.1944,11567.0
2022-06-17 14:40:00,46.39,46.47,46.28,46.33,19021.0,45.2139,45.2919,45.1067,45.1554,19021.0
2022-06-17 14:45:00,46.34,46.34,46.16,46.19,12391.0,45.1652,45.1652,44.9898,45.019,12391.0
2022-06-17 14:50:00,46.15,46.21,46.06,46.13,17727.0,44.98,45.0385,44.8923,44.9605,17727.0
2022-06-17 14:55:00,46.15,46.22,46.06,46.09,11573.0,44.98,45.0482,44.8923,44.9215,11573.0
2022-06-17 15:00:00,46.11,46.15,45.99,46.01,17317.0,44.941,44.98,44.8241,44.8436,17317.0
2022-06-17 15:05:00,46.03,46.06,45.92,45.98,19105.0,44.863,44.8923,44.7558,44.8143,19105.0
2022-06-17 15:10:00,45.97,45.97,45.73,45.79,13798.0,44.8046,44.8046,44.5707,44.6291,13798.0
2022-06-17 15:15:00,45.76,45.89,45.7,45.82,33722.0,44.5999,44.7266,44.5414,44.6584,33722.0
2022-06-17 15:20:00,45.83,46.0,45.81,45.96,27359.0,44.6681,44.8338,44.6486,44.7948,27359.0
2022-06-17 15:25:00,45.95,46.03,45.92,45.97,16585.0,44.7851,44.863,44.7558,44.8046,16585.0
2022-06-17 15:30:00,45.97,45.99,45.7,45.8,25729.0,44.8046,44.8241,44.5414,44.6389,25729.0
2022-06-17 15:35:00,45.78,45.81,45.62,45.63,53711.0,44.6194,44.6486,44.4634,44.4732,53711.0
2022-06-17 15:40:00,45.62,45.68,45.48,45.49,46342.0,44.4634,44.5219,44.327,44.3367,46342.0
2022-06-17 15:45:00,45.49,45.51,45.39,45.4,106880.0,44.3367,44.3562,44.2393,44.249,106880.0
2022-06-17 15:50:00,45.42,45.42,45.06,45.18,596149.0,44.2685,44.2685,43.9176,44.0346,596149.0
2022-06-17 15:55:00,45.16,45.36,45.08,45.19,484255.0,44.0151,44.21,43.9371,44.0443,484255.0
2022-06-21 09:30:00,46.36,46.95,46.36,46.86,55688.0,45.1847,45.7597,45.1847,45.672,55688.0
2022-06-21 09:35:00,46.9,47.03,46.63,46.93,33984.0,45.711,45.8377,45.4478,45.7402,33984.0
2022-06-21 09:40:00,46.93,47.14,46.9,47.01,42755.0,45.7402,45.9449,45.711,45.8182,42755.0
2022-06-21 09:45:00,47.01,47.01,46.74,46.76,35318.0,45.8182,45.8182,45.555,45.5745,35318.0
2022-06-21 09:50:00,46.77,46.88,46.63,46.63,37603.0,45.5843,45.6915,45.4478,45.4478,37603.0
2022-06-21 09:55:00,46.65,47.23,46.65,47.08,35542.0,45.4673,46.0326,45.4673,45.8864,35542.0
2022-06-21 10:00:00,47.05,47.19,46.94,47.18,25646.0,45.8572,45.9936,45.75,45.9839,25646.0
2022-06-21 10:05:00,47.16,47.24,47.11,47.14,31051.0,45.9644,46.0424,45.9157,45.9449,31051.0
2022-06-21 10:10:00,47.14,47.18,47.06,47.1,21091.0,45.9449,45.9839,45.8669,45.9059,21091.0
2022-06-21 10:15:00,47.15,47.18,46.97,46.99,15637.0,45.9547,45.9839,45.7792,45.7987,15637.0
2022-06-21 10:20:00,47.0,47.03,46.88,46.99,35177.0,45.8085,45.8377,45.6915,45.7987,35177.0
2022-06-21 10:25:00,46.99,47.07,46.8,46.82,26871.0,45.7987,45.8767,45.6135,45.633,26871.0
2022-06-21 10:30:00,46.86,47.21,46.86,46.95,21675.0,45.672,46.0131,45.672,45.7597,21675.0
2022-06-21 10:35:00,46.93,46.93,46.84,46.87,13603.0,45.7402,45.7402,45.6525,45.6818,13603.0
2022-06-21 10:40:00,46.9,46.92,46.75,46.79,12255.0,45.711,45.7305,45.5648,45.6038,12255.0
2022-06-21 10:45:00,46.81,46.93,46.79,46.92,11558.0,45.6233,45.7402,45.6038,45.7305,11558.0
2022-06-21 10:50:00,46.95,47.14,46.94,47.14,17520.0,45.7597,45.9449,45.75,45.9449,17520.0
2022-06-21 10:55:00,47.17,47.18,47.01,47.01,23838.0,45.9741,45.9839,45.8182,45.8182,23838.0
2022-06-21 11:00:00,47.02,47.02,46.9,46.95,29867.0,45.8279,45.8279,45.711,45.7597,29867.0
2022-06-21 11:05:00,46.94,46.94,46.8,46.8,11162.0,45.75,45.75,45.6135,45.6135,11162.0
2022-06-21 11:10:00,46.83,46.84,46.7,46.7,10752.0,45.6428,45.6525,45.5161,45.5161,10752.0
2022-06-21 11:15:00,46.69,46.81,46.62,46.66,14657.0,45.5063,45.6233,45.4381,45.4771,14657.0
2022-06-21 11:20:00,46.64,46.71,46.56,46.6,9795.0,45.4576,45.5258,45.3796,45.4186,9795.0
2022-06-21 11:25:00,46.6,46.66,46.51,46.51,12398.0,45.4186,45.4771,45.3309,45.3309,12398.0
2022-06-21 11:30:00,46.54,46.63,46.53,46.62,8319.0,45.3601,45.4478,45.3504,45.4381,8319.0
2022-06-21 11:35:00,46.63,46.71,46.5,46.51,12908.0,45.4478,45.5258,45.3211,45.3309,12908.0
2022-06-21 11:40:00,46.5,46.61,46.45,46.56,12221.0,45.3211,45.4283,45.2724,45.3796,12221.0
2022-06-21 11:45:00,46.57,46.57,46.47,46.57,13770.0,45.3894,45.3894,45.2919,45.3894,13770.0
2022-06-21 11:50:00,46.59,46.59,46.39,46.39,23007.0,45.4089,45.4089,45.2139,45.2139,23007.0
2022-06-21 11:55:00,46.39,46.5,46.39,46.45,18656.0,45.2139,45.3211,45.2139,45.2724,18656.0
2022-06-21 12:00:00,46.43,46.51,46.38,46.42,8566.0,45.2529,45.3309,45.2042,45.2432,8566.0
2022-06-21 12:05:00,46.4,46.43,46.38,46.43,10834.0,45.2237,45.2529,45.2042,45.2529,10834.0
2022-06-21 12:10:00,46.46,46.53,46.41,46.53,11008.0,45.2821,45.3504,45.2334,45.3504,11008.0
2022-06-21 12:15:00,46.52,46.61,46.46,46.49,46876.0,45.3406,45.4283,45.2821,45.3114,46876.0
2022-06-21 12:20:00,46.51,46.51,46.39,46.5,13787.0,45.3309,45.3309,45.2139,45.3211,13787.0
2022-06-21 12:25:00,46.5,46.56,46.45,46.48,21426.0,45.3211,45.3796,45.2724,45.3016,21426.0
2022-06-21 12:30:00,46.46,46.56,46.45,46.54,15321.0,45.2821,45.3796,45.2724,45.3601,15321.0
2022-06-21 12:35:00,46.55,46.6,46.49,46.59,13018.0,45.3699,45.4186,45.3114,45.4089,13018.0
2022-06-21 12:40:00,46.6,46.64,46.57,46.64,5848.0,45.4186,45.4576,45.3894,45.4576,5848.0
2022-06-21 12:45:00,46.65,46.65,46.53,46.58,5232.0,45.4673,45.4673,45.3504,45.3991,5232.0
2022-06-21 12:50:00,46.57,46.65,46.57,46.65,11095.0,45.3894,45.4673,45.3894,45.4673,11095.0
2022-06-21 12:55:00,46.65,46.79,46.64,46.79,6792.0,45.4673,45.6038,45.4576,45.6038,6792.0
2022-06-21 13:00:00,46.8,46.8,46.73,46.73,8911.0,45.6135,45.6135,45.5453,45.5453,8911.0
2022-06-21 13:05:00,46.73,46.74,46.61,46.69,10057.0,45.5453,45.555,45.4283,45.5063,10057.0
2022-06-21 13:10:00,46.68,46.79,46.68,46.73,7663.0,45.4966,45.6038,45.4966,45.5453,7663.0
2022-06-21 13:15:00,46.76,46.76,46.6,46.63,9871.0,45.5745,45.5745,45.4186,45.4478,9871.0
2022-06-21 13:20:00,46.63,46.65,46.59,46.62,15362.0,45.4478,45.4673,45.4089,45.4381,15362.0
2022-06-21 13:25:00,46.62,46.66,46.58,46.59,7424.0,45.4381,45.4771,45.3991,45.4089,7424.0
2022-06-21 13:30:00,46.61,46.69,46.59,46.68,7428.0,45.4283,45.5063,45.4089,45.4966,7428.0
2022-06-21 13:35:00,46.68,46.69,46.58,46.58,6877.0,45.4966,45.5063,45.3991,45.3991,6877.0
2022-06-21 13:40:00,46.56,46.57,46.47,46.55,20227.0,45.3796,45.3894,45.2919,45.3699,20227.0
2022-06-21 13:45:00,46.57,46.59,46.52,46.53,8835.0,45.3894,45.4089,45.3406,45.3504,8835.0
2022-06-21 13:50:00,46.54,46.55,46.37,46.38,5251.0,45.3601,45.3699,45.1944,45.2042,5251.0
2022-06-21 13:55:00,46.36,46.37,46.28,46.37,15613.0,45.1847,45.1944,45.1067,45.1944,15613.0
2022-06-21 14:00:00,46.36,46.37,46.27,46.28,12167.0,45.1847,45.1944,45.097,45.1067,12167.0
2022-06-21 14:05:00,46.29,46.32,46.18,46.32,14362.0,45.1165,45.1457,45.0092,45.1457,14362.0
2022-06-21 14:10:00,46.33,46.38,46.27,46.28,17233.0,45.1554,45.2042,45.097,45.1067,17233.0
2022-06-21 14:15:00,46.28,46.35,46.27,46.31,13456.0,45.1067,45.1749,45.097,45.1359,13456.0
2022-06-21 14:20:00,46.31,46.35,46.26,46.26,8308.0,45.1359,45.1749,45.0872,45.0872,8308.0
2022-06-21 14:25:00,46.27,46.33,46.26,46.32,11962.0,45.097,45.1554,45.0872,45.1457,11962.0
2022-06-21 14:30:00,46.33,46.38,46.31,46.37,18130.0,45.1554,45.2042,45.1359,45.1944,18130.0
2022-06-21 14:35:00,46.36,46.36,46.23,46.26,24146.0,45.1847,45.1847,45.058,45.0872,24146.0
2022-06-21 14:40:00,46.25,46.34,46.21,46.31,19609.0,45.0775,45.1652,45.0385,45.1359,19609.0
2022-06-21 14:45:00,46.27,46.3,46.25,46.25,8941.0,45.097,45.1262,45.0775,45.0775,8941.0
2022-06-21 14:50:00,46.25,46.36,46.24,46.34,9518.0,45.0775,45.1847,45.0677,45.1652,9518.0
2022-06-21 14:55:00,46.36,46.39,46.31,46.33,13665.0,45.1847,45.2139,45.1359,45.1554,13665.0
2022-06-21 15:00:00,46.31,46.4,46.31,46.38,13263.0,45.1359,45.2237,45.1359,45.2042,13263.0
2022-06-21 15:05:00,46.39,46.49,46.38,46.48,13134.0,45.2139,45.3114,45.2042,45.3016,13134.0
2022-06-21 15:10:00,46.48,46.56,46.48,46.51,9793.0,45.3016,45.3796,45.3016,45.3309,9793.0
2022-06-21 15:15:00,46.52,46.55,46.44,46.45,17806.0,45.3406,45.3699,45.2627,45.2724,17806.0
2022-06-21 15:20:00,46.44,46.59,46.44,46.59,18920.0,45.2627,45.4089,45.2627,45.4089,18920.0
2022-06-21 15:25:00,46.57,46.58,46.5,46.58,26840.0,45.3894,45.3991,45.3211,45.3991,26840.0
2022-06-21 15:30:00,46.58,46.59,46.52,46.54,26325.0,45.3991,45.4089,45.3406,45.3601,26325.0
2022-06-21 15:35:00,46.53,46.53,46.45,46.48,25505.0,45.3504,45.3504,45.2724,45.3016,25505.0
2022-06-21 15:40:00,46.48,46.5,46.43,46.48,28504.0,45.3016,45.3211,45.2529,45.3016,28504.0
2022-06-21 15:45:00,46.47,46.47,46.39,46.42,51162.0,45.2919,45.2919,45.2139,45.2432,51162.0
2022-06-21 15:50:00,46.43,46.52,46.42,46.43,74676.0,45.2529,45.3406,45.2432,45.2529,74676.0
2022-06-21 15:55:00,46.42,46.44,46.33,46.39,91802.0,45.2432,45.2627,45.1554,45.2139,91802.0
2022-06-22 09:30:00,45.57,46.35,45.41,46.05,44108.0,44.4147,45.1749,44.2588,44.8825,44108.0
2022-06-22 09:35:00,46.05,46.2,45.87,45.99,9527.0,44.8825,45.0287,44.7071,44.8241,9527.0
2022-06-22 09:40:00,46.04,46.16,45.85,46.14,25917.0,44.8728,44.9898,44.6876,44.9703,25917.0
2022-06-22 09:45:00,46.15,46.17,45.89,46.03,13139.0,44.98,44.9995,44.7266,44.863,13139.0
2022-06-22 09:50:00,45.94,46.13,45.68,46.13,14985.0,44.7753,44.9605,44.5219,44.9605,14985.0
2022-06-22 09:55:00,46.14,46.24,46.11,46.17,8024.0,44.9703,45.0677,44.941,44.9995,8024.0
2022-06-22 10:00:00,46.13,46.16,45.8,45.85,14357.0,44.9605,44.9898,44.6389,44.6876,14357.0
2022-06-22 10:05:00,45.79,45.92,45.66,45.86,17481.0,44.6291,44.7558,44.5024,44.6974,17481.0
2022-06-22 10:10:00,45.83,46.21,45.75,46.18,14817.0,44.6681,45.0385,44.5901,45.0092,14817.0
2022-06-22 10:15:00,46.18,46.33,46.13,46.3,12114.0,45.0092,45.1554,44.9605,45.1262,12114.0
2022-06-22 10:20:00,46.3,46.35,46.15,46.32,22721.0,45.1262,45.1749,44.98,45.1457,22721.0
2022-06-22 10:25:00,46.34,46.42,46.24,46.39,18462.0,45.1652,45.2432,45.0677,45.2139,18462.0
2022-06-22 10:30:00,46.39,46.54,46.38,46.54,5768.0,45.2139,45.3601,45.2042,45.3601,5768.0
2022-06-22 10:35:00,46.51,46.7,46.5,46.61,5834.0,45.3309,45.5161,45.3211,45.4283,5834.0
2022-06-22 10:40:00,46.63,46.63,46.51,46.59,7205.0,45.4478,45.4478,45.3309,45.4089,7205.0
2022-06-22 10:45:00,46.61,46.61,46.39,46.43,10877.0,45.4283,45.4283,45.2139,45.2529,10877.0
2022-06-22 10:50:00,46.43,46.45,46.31,46.36,12923.0,45.2529,45.2724,45.1359,45.1847,12923.0
2022-06-22 10:55:00,46.32,46.33,46.22,46.29,17633.0,45.1457,45.1554,45.0482,45.1165,17633.0
2022-06-22 11:00:00,46.27,46.3,46.0,46.11,37483.0,45.097,45.1262,44.8338,44.941,37483.0
2022-06-22 11:05:00,46.13,46.18,46.05,46.12,6876.0,44.9605,45.0092,44.8825,44.9508,6876.0
2022-06-22 11:10:00,46.1,46.2,46.1,46.15,7292.0,44.9313,45.0287,44.9313,44.98,7292.0
2022-06-22 11:15:00,46.13,46.31,46.13,46.25,17641.0,44.9605,45.1359,44.9605,45.0775,17641.0
2022-06-22 11:20:00,46.27,46.33,46.19,46.33,1856.0,45.097,45.1554,45.019,45.1554,1856.0
2022-06-22 11:25:00,46.35,46.37,46.3,46.36,16339.0,45.1749,45.1944,45.1262,45.1847,16339.0
2022-06-22 11:30:00,46.36,46.5,46.34,46.39,7117.0,45.1847,45.3211,45.1652,45.2139,7117.0
2022-06-22 11:35:00,46.35,46.46,46.32,46.35,15924.0,45.1749,45.2821,45.1457,45.1749,15924.0
2022-06-22 11:40:00,46.37,46.38,46.15,46.18,12505.0,45.1944,45.2042,44.98,45.0092,12505.0
2022-06-22 11:45:00,46.17,46.24,46.03,46.24,17461.0,44.9995,45.0677,44.863,45.0677,17461.0
2022-06-22 11:50:00,46.22,46.24,46.05,46.14,5033.0,45.0482,45.0677,44.8825,44.9703,5033.0
2022-06-22 11:55:00,46.12,46.13,46.02,46.02,7266.0,44.9508,44.9605,44.8533,44.8533,7266.0
2022-06-22 12:00:00,46.03,46.21,45.93,46.01,18077.0,44.863,45.0385,44.7656,44.8436,18077.0
2022-06-22 12:05:00,45.98,46.0,45.9,45.9,7666.0,44.8143,44.8338,44.7363,44.7363,7666.0
2022-06-22 12:10:00,45.93,45.97,45.87,45.96,6413.0,44.7656,44.8046,44.7071,44.7948,6413.0
2022-06-22 12:15:00,45.94,46.02,45.91,46.02,11690.0,44.7753,44.8533,44.7461,44.8533,11690.0
2022-06-22 12:20:00,45.99,46.14,45.99,46.04,5552.0,44.8241,44.9703,44.8241,44.8728,5552.0
2022-06-22 12:25:00,46.03,46.23,46.02,46.13,26086.0,44.863,45.058,44.8533,44.9605,26086.0
2022-06-22 12:30:00,46.1,46.23,46.07,46.22,7689.0,44.9313,45.058,44.902,45.0482,7689.0
2022-06-22 12:35:00,46.21,46.22,46.08,46.1,6872.0,45.0385,45.0482,44.9118,44.9313,6872.0
2022-06-22 12:40:00,46.11,46.23,46.1,46.2,16885.0,44.941,45.058,44.9313,45.0287,16885.0
2022-06-22 12:45:00,46.22,46.23,46.13,46.15,6869.0,45.0482,45.058,44.9605,44.98,6869.0
2022-06-22 12:50:00,46.16,46.17,46.09,46.14,21493.0,44.9898,44.9995,44.9215,44.9703,21493.0
2022-06-22 12:55:00,46.13,46.2,46.06,46.2,15643.0,44.9605,45.0287,44.8923,45.0287,15643.0
2022-06-22 13:00:00,46.2,46.22,46.07,46.1,8407.0,45.0287,45.0482,44.902,44.9313,8407.0
2022-06-22 13:05:00,46.09,46.15,46.09,46.12,11447.0,44.9215,44.98,44.9215,44.9508,11447.0
2022-06-22 13:10:00,46.12,46.28,46.11,46.27,9855.0,44.9508,45.1067,44.941,45.097,9855.0
2022-06-22 13:15:00,46.25,46.38,46.24,46.38,7933.0,45.0775,45.2042,45.0677,45.2042,7933.0
2022-06-22 13:20:00,46.35,46.42,46.35,46.39,6180.0,45.1749,45.2432,45.1749,45.2139,6180.0
2022-06-22 13:25:00,46.41,46.44,46.33,46.4,14427.0,45.2334,45.2627,45.1554,45.2237,14427.0
2022-06-22 13:30:00,46.41,46.42,46.29,46.29,11131.0,45.2334,45.2432,45.1165,45.1165,11131.0
2022-06-22 13:35:00,46.26,46.4,46.24,46.36,8796.0,45.0872,45.2237,45.0677,45.1847,8796.0
2022-06-22 13:40:00,46.36,46.39,46.34,46.35,13103.0,45.1847,45.2139,45.1652,45.1749,13103.0
2022-06-22 13:45:00,46.35,46.35,46.28,46.34,28482.0,45.1749,45.1749,45.1067,45.1652,28482.0
2022-06-22 13:50:00,46.33,46.35,46.21,46.26,16319.0,45.1554,45.1749,45.0385,45.0872,16319.0
2022-06-22 13:55:00,46.25,46.28,46.17,46.24,9031.0,45.0775,45.1067,44.9995,45.0677,9031.0
2022-06-22 14:00:00,46.26,46.29,46.21,46.26,11858.0,45.0872,45.1165,45.0385,45.0872,11858.0
2022-06-22 14:05:00,46.26,46.49,46.26,46.45,38034.0,45.0872,45.3114,45.0872,45.2724,38034.0
2022-06-22 14:10:00,46.45,46.54,46.42,46.54,9075.0,45.2724,45.3601,45.2432,45.3601,9075.0
2022-06-22 14:15:00,46.54,46.57,46.48,46.51,11230.0,45.3601,45.3894,45.3016,45.3309,11230.0
2022-06-22 14:20:00,46.48,46.5,46.31,46.34,17760.0,45.3016,45.3211,45.1359,45.1652,17760.0
2022-06-22 14:25:00,46.33,46.34,46.28,46.3,13102.0,45.1554,45.1652,45.1067,45.1262,13102.0
2022-06-22 14:30:00,46.3,46.31,46.27,46.31,16836.0,45.1262,45.1359,45.097,45.1359,16836.0
2022-06-22 14:35:00,46.32,46.32,46.21,46.21,25147.0,45.1457,45.1457,45.0385,45.0385,25147.0
2022-06-22 14:40:00,46.19,46.28,46.18,46.25,9082.0,45.019,45.1067,45.0092,45.0775,9082.0
2022-06-22 14:45:00,46.24,46.29,46.16,46.18,20747.0,45.0677,45.1165,44.9898,45.0092,20747.0
2022-06-22 14:50:00,46.17,46.2,46.12,46.16,20653.0,44.9995,45.0287,44.9508,44.9898,20653.0
2022-06-22 14:55:00,46.17,46.21,46.13,46.2,22117.0,44.9995,45.0385,44.9605,45.0287,22117.0
2022-06-22 15:00:00,46.19,46.22,46.11,46.18,12497.0,45.019,45.0482,44.941,45.0092,12497.0
2022-06-22 15:05:00,46.18,46.21,46.12,46.14,14531.0,45.0092,45.0385,44.9508,44.9703,14531.0
2022-06-22 15:10:00,46.12,46.15,46.05,46.08,20517.0,44.9508,44.98,44.8825,44.9118,20517.0
2022-06-22 15:15:00,46.08,46.13,46.02,46.05,50216.0,44.9118,44.9605,44.8533,44.8825,50216.0
2022-06-22 15:20:00,46.03,46.14,46.02,46.12,167540.0,44.863,44.9703,44.8533,44.9508,167540.0
2022-06-22 15:25:00,46.11,46.12,45.89,45.94,38524.0,44.941,44.9508,44.7266,44.7753,38524.0
2022-06-22 15:30:00,45.93,45.98,45.86,45.9,44346.0,44.7656,44.8143,44.6974,44.7363,44346.0
2022-06-22 15:35:00,45.9,45.94,45.85,45.91,27744.0,44.7363,44.7753,44.6876,44.7461,27744.0
2022-06-22 15:40:00,45.89,45.92,45.8,45.89,41980.0,44.7266,44.7558,44.6389,44.7266,41980.0
2022-06-22 15:45:00,45.89,45.89,45.74,45.78,82694.0,44.7266,44.7266,44.5804,44.6194,82694.0
2022-06-22 15:50:00,45.77,45.98,45.73,45.97,153762.0,44.6096,44.8143,44.5707,44.8046,153762.0
2022-06-22 15:55:00,45.98,46.0,45.71,45.81,199923.0,44.8143,44.8338,44.5512,44.6486,199923.0
2022-06-23 09:30:00,46.09,46.45,45.85,46.35,23895.0,44.9215,45.2724,44.6876,45.1749,23895.0
2022-06-23 09:35:00,46.32,46.37,46.18,46.37,14397.0,45.1457,45.1944,45.0092,45.1944,14397.0
2022-06-23 09:40:00,46.31,46.64,46.3,46.46,29292.0,45.1359,45.4576,45.1262,45.2821,29292.0
2022-06-23 09:45:00,46.56,46.56,46.19,46.52,18701.0,45.3796,45.3796,45.019,45.3406,18701.0
2022-06-23 09:50:00,46.48,46.52,46.21,46.3,20923.0,45.3016,45.3406,45.0385,45.1262,20923.0
2022-06-23 09:55:00,46.27,46.6,46.26,46.57,10217.0,45.097,45.4186,45.0872,45.3894,10217.0
2022-06-23 10:00:00,46.57,46.79,46.53,46.71,16532.0,45.3894,45.6038,45.3504,45.5258,16532.0
2022-06-23 10:05:00,46.69,46.74,46.51,46.55,23127.0,45.5063,45.555,45.3309,45.3699,23127.0
2022-06-23 10:10:00,46.57,46.81,46.53,46.76,74430.0,45.3894,45.6233,45.3504,45.5745,74430.0
2022-06-23 10:15:00,46.77,46.83,46.65,46.79,30180.0,45.5843,45.6428,45.4673,45.6038,30180.0
2022-06-23 10:20:00,46.8,46.98,46.8,46.84,17616.0,45.6135,45.789,45.6135,45.6525,17616.0
2022-06-23 10:25:00,46.82,46.84,46.68,46.82,22798.0,45.633,45.6525,45.4966,45.633,22798.0
2022-06-23 10:30:00,46.84,46.9,46.73,46.88,41643.0,45.6525,45.711,45.5453,45.6915,41643.0
2022-06-23 10:35:00,46.87,47.17,46.78,47.16,19546.0,45.6818,45.9741,45.594,45.9644,19546.0
2022-06-23 10:40:00,47.19,47.37,47.19,47.34,18003.0,45.9936,46.1691,45.9936,46.1398,18003.0
2022-06-23 10:45:00,47.34,47.55,47.32,47.42,31539.0,46.1398,46.3445,46.1203,46.2178,31539.0
2022-06-23 10:50:00,47.49,47.49,47.27,47.3,12715.0,46.286,46.286,46.0716,46.1009,12715.0
2022-06-23 10:55:00,47.31,47.4,47.26,47.31,13411.0,46.1106,46.1983,46.0619,46.1106,13411.0
2022-06-23 11:00:00,47.31,47.31,47.08,47.11,11662.0,46.1106,46.1106,45.8864,45.9157,11662.0
2022-06-23 11:05:00,47.1,47.17,47.06,47.15,11279.0,45.9059,45.9741,45.8669,45.9547,11279.0
2022-06-23 11:10:00,47.16,47.29,47.13,47.23,9471.0,45.9644,46.0911,45.9352,46.0326,9471.0
2022-06-23 11:15:00,47.23,47.23,47.16,47.2,8280.0,46.0326,46.0326,45.9644,46.0034,8280.0
2022-06-23 11:20:00,47.18,47.2,46.98,47.0,14709.0,45.9839,46.0034,45.789,45.8085,14709.0
2022-06-23 11:25:00,47.0,47.08,46.98,47.0,16500.0,45.8085,45.8864,45.789,45.8085,16500.0
2022-06-23 11:30:00,47.0,47.08,46.86,46.86,26829.0,45.8085,45.8864,45.672,45.672,26829.0
2022-06-23 11:35:00,46.88,46.88,46.73,46.75,25058.0,45.6915,45.6915,45.5453,45.5648,25058.0
2022-06-23 11:40:00,46.68,46.79,46.67,46.72,14044.0,45.4966,45.6038,45.4868,45.5356,14044.0
2022-06-23 11:45:00,46.74,46.82,46.7,46.79,18081.0,45.555,45.633,45.5161,45.6038,18081.0
2022-06-23 11:50:00,46.82,46.84,46.75,46.76,8815.0,45.633,45.6525,45.5648,45.5745,8815.0
2022-06-23 11:55:00,46.75,46.76,46.63,46.65,16358.0,45.5648,45.5745,45.4478,45.4673,16358.0
2022-06-23 12:00:00,46.64,46.64,46.33,46.33,22605.0,45.4576,45.4576,45.1554,45.1554,22605.0
2022-06-23 12:05:00,46.36,46.48,46.24,46.29,14247.0,45.1847,45.3016,45.0677,45.1165,14247.0
2022-06-23 12:10:00,46.29,46.35,46.23,46.27,12426.0,45.1165,45.1749,45.058,45.097,12426.0
2022-06-23 12:15:00,46.23,46.36,46.21,46.33,14452.0,45.058,45.1847,45.0385,45.1554,14452.0
2022-06-23 12:20:00,46.32,46.37,46.19,46.23,11361.0,45.1457,45.1944,45.019,45.058,11361.0
2022-06-23 12:25:00,46.22,46.23,46.1,46.15,13543.0,45.0482,45.058,44.9313,44.98,13543.0
2022-06-23 12:30:00,46.14,46.21,46.02,46.02,14508.0,44.9703,45.0385,44.8533,44.8533,14508.0
2022-06-23 12:35:00,46.1,46.11,45.92,45.92,14685.0,44.9313,44.941,44.7558,44.7558,14685.0
2022-06-23 12:40:00,45.94,46.04,45.89,45.96,19162.0,44.7753,44.8728,44.7266,44.7948,19162.0
2022-06-23 12:45:00,45.98,45.98,45.73,45.73,20674.0,44.8143,44.8143,44.5707,44.5707,20674.0
2022-06-23 12:50:00,45.69,45.7,45.53,45.61,21773.0,44.5317,44.5414,44.3757,44.4537,21773.0
2022-06-23 12:55:00,45.61,45.76,45.6,45.66,26473.0,44.4537,44.5999,44.4439,44.5024,26473.0
2022-06-23 13:00:00,45.64,45.64,45.34,45.45,19905.0,44.4829,44.4829,44.1905,44.2978,19905.0
2022-06-23 13:05:00,45.45,45.68,45.42,45.61,39379.0,44.2978,44.5219,44.2685,44.4537,39379.0
2022-06-23 13:10:00,45.59,45.66,45.52,45.55,13238.0,44.4342,44.5024,44.366,44.3952,13238.0
2022-06-23 13:15:00,45.55,45.66,45.52,45.65,13446.0,44.3952,44.5024,44.366,44.4927,13446.0
2022-06-23 13:20:00,45.65,45.77,45.6,45.67,20411.0,44.4927,44.6096,44.4439,44.5122,20411.0
2022-06-23 13:25:00,45.66,45.73,45.51,45.54,13765.0,44.5024,44.5707,44.3562,44.3855,13765.0
2022-06-23 13:30:00,45.56,45.72,45.54,45.62,13355.0,44.405,44.5609,44.3855,44.4634,13355.0
2022-06-23 13:35:00,45.62,45.65,45.5,45.52,15869.0,44.4634,44.4927,44.3465,44.366,15869.0
2022-06-23 13:40:00,45.55,45.56,45.38,45.47,19693.0,44.3952,44.405,44.2295,44.3172,19693.0
2022-06-23 13:45:00,45.48,45.58,45.42,45.58,16093.0,44.327,44.4245,44.2685,44.4245,16093.0
2022-06-23 13:50:00,45.59,45.67,45.56,45.58,16610.0,44.4342,44.5122,44.405,44.4245,16610.0
2022-06-23 13:55:00,45.6,45.65,45.58,45.64,14043.0,44.4439,44.4927,44.4245,44.4829,14043.0
2022-06-23 14:00:00,45.67,45.69,45.55,45.57,16322.0,44.5122,44.5317,44.3952,44.4147,16322.0
2022-06-23 14:05:00,45.57,45.63,45.56,45.62,8978.0,44.4147,44.4732,44.405,44.4634,8978.0
2022-06-23 14:10:00,45.63,45.72,45.55,45.68,16011.0,44.4732,44.5609,44.3952,44.5219,16011.0
2022-06-23 14:15:00,45.68,45.69,45.56,45.62,18585.0,44.5219,44.5317,44.405,44.4634,18585.0
2022-06-23 14:20:00,45.66,45.76,45.58,45.74,11504.0,44.5024,44.5999,44.4245,44.5804,11504.0
2022-06-23 14:25:00,45.78,45.88,45.73,45.82,21837.0,44.6194,44.7169,44.5707,44.6584,21837.0
2022-06-23 14:30:00,45.83,45.95,45.8,45.93,16018.0,44.6681,44.7851,44.6389,44.7656,16018.0
2022-06-23 14:35:00,45.93,45.94,45.83,45.89,18871.0,44.7656,44.7753,44.6681,44.7266,18871.0
2022-06-23 14:40:00,45.88,45.88,45.78,45.82,14480.0,44.7169,44.7169,44.6194,44.6584,14480.0
2022-06-23 14:45:00,45.8,45.82,45.71,45.79,24425.0,44.6389,44.6584,44.5512,44.6291,24425.0
2022-06-23 14:50:00,45.79,45.86,45.76,45.86,15838.0,44.6291,44.6974,44.5999,44.6974,15838.0
2022-06-23 14:55:00,45.85,45.87,45.79,45.84,21136.0,44.6876,44.7071,44.6291,44.6779,21136.0
2022-06-23 15:00:00,45.86,45.9,45.79,45.9,24346.0,44.6974,44.7363,44.6291,44.7363,24346.0
2022-06-23 15:05:00,45.89,45.96,45.86,45.9,24786.0,44.7266,44.7948,44.6974,44.7363,24786.0
2022-06-23 15:10:00,45.89,45.92,45.84,45.84,42630.0,44.7266,44.7558,44.6779,44.6779,42630.0
2022-06-23 15:15:00,45.88,45.9,45.77,45.9,28814.0,44.7169,44.7363,44.6096,44.7363,28814.0
2022-06-23 15:20:00,45.9,46.0,45.86,45.96,23930.0,44.7363,44.8338,44.6974,44.7948,23930.0
2022-06-23 15:25:00,45.95,46.04,45.92,46.01,31934.0,44.7851,44.8728,44.7558,44.8436,31934.0
2022-06-23 15:30:00,46.02,46.24,46.0,46.22,31142.0,44.8533,45.0677,44.8338,45.0482,31142.0
2022-06-23 15:35:00,46.23,46.33,46.19,46.22,50112.0,45.058,45.1554,45.019,45.0482,50112.0
2022-06-23 15:40:00,46.23,46.28,46.18,46.25,53148.0,45.058,45.1067,45.0092,45.0775,53148.0
2022-06-23 15:45:00,46.26,46.34,46.23,46.34,56273.0,45.0872,45.1652,45.058,45.1652,56273.0
2022-06-23 15:50:00,46.35,46.37,46.16,46.2,76179.0,45.1749,45.1944,44.9898,45.0287,76179.0
2022-06-23 15:55:00,46.19,46.41,46.17,46.39,167981.0,45.019,45.2334,44.9995,45.2139,167981.0
2022-06-24 09:30:00,47.24,47.83,46.88,47.64,85872.0,46.0424,46.6174,45.6915,46.4322,85872.0
2022-06-24 09:35:00,47.63,47.67,47.21,47.34,17388.0,46.4225,46.4615,46.0131,46.1398,17388.0
2022-06-24 09:40:00,47.33,47.68,47.31,47.52,41963.0,46.1301,46.4712,46.1106,46.3153,41963.0
2022-06-24 09:45:00,47.56,47.68,47.54,47.66,39340.0,46.3543,46.4712,46.3348,46.4517,39340.0
2022-06-24 09:50:00,47.69,47.85,47.61,47.71,16234.0,46.481,46.6369,46.403,46.5005,16234.0
2022-06-24 09:55:00,47.74,47.96,47.6,47.84,19378.0,46.5297,46.7441,46.3932,46.6272,19378.0
2022-06-24 10:00:00,47.89,48.45,47.87,48.32,24408.0,46.6759,47.2217,46.6564,47.095,24408.0
2022-06-24 10:05:00,48.33,48.44,48.26,48.33,14347.0,47.1047,47.2119,47.0365,47.1047,14347.0
2022-06-24 10:10:00,48.28,48.34,48.2,48.28,12449.0,47.056,47.1145,46.978,47.056,12449.0
2022-06-24 10:15:00,48.28,48.39,48.2,48.31,8463.0,47.056,47.1632,46.978,47.0852,8463.0
2022-06-24 10:20:00,48.35,48.35,48.2,48.22,17766.0,47.1242,47.1242,46.978,46.9975,17766.0
2022-06-24 10:25:00,48.2,48.32,48.06,48.23,73252.0,46.978,47.095,46.8416,47.0073,73252.0
2022-06-24 10:30:00,48.23,48.32,48.14,48.23,65771.0,47.0073,47.095,46.9196,47.0073,65771.0
2022-06-24 10:35:00,48.25,48.29,48.14,48.2,25354.0,47.0268,47.0658,46.9196,46.978,25354.0
2022-06-24 10:40:00,48.22,48.24,48.04,48.13,28728.0,46.9975,47.017,46.8221,46.9098,28728.0
2022-06-24 10:45:00,48.13,48.17,48.06,48.13,32829.0,46.9098,46.9488,46.8416,46.9098,32829.0
2022-06-24 10:50:00,48.15,48.15,48.04,48.08,24416.0,46.9293,46.9293,46.8221,46.8611,24416.0
2022-06-24 10:55:00,48.07,48.08,47.95,47.98,24522.0,46.8513,46.8611,46.7344,46.7636,24522.0
2022-06-24 11:00:00,47.98,48.08,47.94,48.05,29115.0,46.7636,46.8611,46.7246,46.8318,29115.0
2022-06-24 11:05:00,48.07,48.07,47.92,47.98,28671.0,46.8513,46.8513,46.7051,46.7636,28671.0
2022-06-24 11:10:00,47.98,48.0,47.84,47.84,36739.0,46.7636,46.7831,46.6272,46.6272,36739.0
2022-06-24 11:15:00,47.84,47.88,47.63,47.66,33239.0,46.6272,46.6661,46.4225,46.4517,33239.0
2022-06-24 11:20:00,47.65,47.71,47.6,47.66,44634.0,46.442,46.5005,46.3932,46.4517,44634.0
2022-06-24 11:25:00,47.67,47.89,47.62,47.84,66171.0,46.4615,46.6759,46.4127,46.6272,66171.0
2022-06-24 11:30:00,47.84,47.85,47.71,47.72,32613.0,46.6272,46.6369,46.5005,46.5102,32613.0
2022-06-24 11:35:00,47.72,47.8,47.7,47.76,36564.0,46.5102,46.5882,46.4907,46.5492,36564.0
2022-06-24 11:40:00,47.77,47.84,47.72,47.8,43003.0,46.5589,46.6272,46.5102,46.5882,43003.0
2022-06-24 11:45:00,47.8,47.8,47.68,47.68,59753.0,46.5882,46.5882,46.4712,46.4712,59753.0
2022-06-24 11:50:00,47.69,47.71,47.55,47.63,50417.0,46.481,46.5005,46.3445,46.4225,50417.0
2022-06-24 11:55:00,47.63,47.79,47.53,47.78,27448.0,46.4225,46.5784,46.325,46.5687,27448.0
2022-06-24 12:00:00,47.8,48.01,47.79,48.01,11615.0,46.5882,46.7929,46.5784,46.7929,11615.0
2022-06-24 12:05:00,48.01,48.04,47.93,47.97,19408.0,46.7929,46.8221,46.7149,46.7539,19408.0
2022-06-24 12:10:00,47.98,48.1,47.98,48.05,13780.0,46.7636,46.8806,46.7636,46.8318,13780.0
2022-06-24 12:15:00,48.05,48.09,47.99,48.08,20102.0,46.8318,46.8708,46.7734,46.8611,20102.0
2022-06-24 12:20:00,48.09,48.09,47.92,47.95,38909.0,46.8708,46.8708,46.7051,46.7344,38909.0
2022-06-24 12:25:00,47.96,47.96,47.87,47.9,25754.0,46.7441,46.7441,46.6564,46.6856,25754.0
2022-06-24 12:30:00,47.92,47.97,47.8,47.8,13377.0,46.7051,46.7539,46.5882,46.5882,13377.0
2022-06-24 12:35:00,47.82,47.93,47.71,47.93,150972.0,46.6077,46.7149,46.5005,46.7149,150972.0
2022-06-24 12:40:00,47.94,48.01,47.9,47.99,18645.0,46.7246,46.7929,46.6856,46.7734,18645.0
2022-06-24 12:45:00,47.98,47.98,47.88,47.91,15363.0,46.7636,46.7636,46.6661,46.6954,15363.0
2022-06-24 12:50:00,47.9,48.05,47.89,48.03,23208.0,46.6856,46.8318,46.6759,46.8123,23208.0
2022-06-24 12:55:00,48.03,48.14,47.99,48.09,19616.0,46.8123,46.9196,46.7734,46.8708,19616.0
2022-06-24 13:00:00,48.09,48.13,48.05,48.11,9149.0,46.8708,46.9098,46.8318,46.8903,9149.0
2022-06-24 13:05:00,48.13,48.18,48.11,48.17,5842.0,46.9098,46.9585,46.8903,46.9488,5842.0
2022-06-24 13:10:00,48.18,48.21,48.16,48.2,12104.0,46.9585,46.9878,46.939,46.978,12104.0
2022-06-24 13:15:00,48.21,48.21,48.12,48.12,18169.0,46.9878,46.9878,46.9001,46.9001,18169.0
2022-06-24 13:20:00,48.13,48.13,48.05,48.05,10027.0,46.9098,46.9098,46.8318,46.8318,10027.0
2022-06-24 13:25:00,48.04,48.06,47.99,48.06,17405.0,46.8221,46.8416,46.7734,46.8416,17405.0
2022-06-24 13:30:00,48.05,48.07,47.98,48.03,8248.0,46.8318,46.8513,46.7636,46.8123,8248.0
2022-06-24 13:35:00,48.01,48.07,48.0,48.02,13201.0,46.7929,46.8513,46.7831,46.8026,13201.0
2022-06-24 13:40:00,48.01,48.07,47.98,48.05,13972.0,46.7929,46.8513,46.7636,46.8318,13972.0
2022-06-24 13:45:00,48.05,48.05,47.89,47.9,22133.0,46.8318,46.8318,46.6759,46.6856,22133.0
2022-06-24 13:50:00,47.9,48.13,47.88,48.12,134769.0,46.6856,46.9098,46.6661,46.9001,134769.0
2022-06-24 13:55:00,48.12,48.12,47.96,48.01,43445.0,46.9001,46.9001,46.7441,46.7929,43445.0
2022-06-24 14:00:00,48.03,48.18,48.01,48.16,11429.0,46.8123,46.9585,46.7929,46.939,11429.0
2022-06-24 14:05:00,48.17,48.18,48.06,48.06,16474.0,46.9488,46.9585,46.8416,46.8416,16474.0
2022-06-24 14:10:00,48.06,48.19,48.05,48.12,19946.0,46.8416,46.9683,46.8318,46.9001,19946.0
2022-06-24 14:15:00,48.16,48.23,48.15,48.22,11569.0,46.939,47.0073,46.9293,46.9975,11569.0
2022-06-24 14:20:00,48.21,48.26,48.2,48.25,18048.0,46.9878,47.0365,46.978,47.0268,18048.0
2022-06-24 14:25:00,48.28,48.29,48.19,48.25,18884.0,47.056,47.0658,46.9683,47.0268,18884.0
2022-06-24 14:30:00,48.26,48.36,48.26,48.33,27944.0,47.0365,47.134,47.0365,47.1047,27944.0
2022-06-24 14:35:00,48.33,48.35,48.29,48.29,7079.0,47.1047,47.1242,47.0658,47.0658,7079.0
2022-06-24 14:40:00,48.29,48.36,48.29,48.36,9692.0,47.0658,47.134,47.0658,47.134,9692.0
2022-06-24 14:45:00,48.37,48.39,48.29,48.3,15560.0,47.1437,47.1632,47.0658,47.0755,15560.0
2022-06-24 14:50:00,48.31,48.32,48.27,48.32,20071.0,47.0852,47.095,47.0463,47.095,20071.0
2022-06-24 14:55:00,48.32,48.33,48.28,48.31,20016.0,47.095,47.1047,47.056,47.0852,20016.0
2022-06-24 15:00:00,48.32,48.32,48.24,48.3,16482.0,47.095,47.095,47.017,47.0755,16482.0
2022-06-24 15:05:00,48.3,48.31,48.24,48.24,20248.0,47.0755,47.0852,47.017,47.017,20248.0
2022-06-24 15:10:00,48.23,48.3,48.19,48.27,28309.0,47.0073,47.0755,46.9683,47.0463,28309.0
2022-06-24 15:15:00,48.27,48.33,48.26,48.32,30451.0,47.0463,47.1047,47.0365,47.095,30451.0
2022-06-24 15:20:00,48.33,48.45,48.32,48.4,20338.0,47.1047,47.2217,47.095,47.173,20338.0
2022-06-24 15:25:00,48.4,48.4,48.27,48.34,33502.0,47.173,47.173,47.0463,47.1145,33502.0
2022-06-24 15:30:00,48.33,48.37,48.29,48.34,30929.0,47.1047,47.1437,47.0658,47.1145,30929.0
2022-06-24 15:35:00,48.34,48.38,48.29,48.34,51532.0,47.1145,47.1535,47.0658,47.1145,51532.0
2022-06-24 15:40:00,48.34,48.5,48.33,48.49,46627.0,47.1145,47.2704,47.1047,47.2607,46627.0
2022-06-24 15:45:00,48.48,48.54,48.4,48.41,43589.0,47.2509,47.3094,47.173,47.1827,43589.0
2022-06-24 15:50:00,48.42,48.53,48.32,48.48,91670.0,47.1925,47.2997,47.095,47.2509,91670.0
2022-06-24 15:55:00,48.48,48.59,48.43,48.59,187781.0,47.2509,47.3581,47.2022,47.3581,187781.0
2022-06-27 09:30:00,48.75,49.22,48.4,48.41,94220.0,47.5141,47.9722,47.173,47.1827,94220.0
2022-06-27 09:35:00,48.31,48.44,48.04,48.29,27172.0,47.0852,47.2119,46.8221,47.0658,27172.0
2022-06-27 09:40:00,48.36,48.38,47.79,47.91,22048.0,47.134,47.1535,46.5784,46.6954,22048.0
2022-06-27 09:45:00,47.93,47.93,47.51,47.69,12541.0,46.7149,46.7149,46.3055,46.481,12541.0
2022-06-27 09:50:00,47.64,48.04,47.54,47.96,14295.0,46.4322,46.8221,46.3348,46.7441,14295.0
2022-06-27 09:55:00,48.0,48.01,47.75,47.97,19335.0,46.7831,46.7929,46.5394,46.7539,19335.0
2022-06-27 10:00:00,47.98,48.56,47.97,48.53,76732.0,46.7636,47.3289,46.7539,47.2997,76732.0
2022-06-27 10:05:00,48.53,48.6,48.34,48.39,56762.0,47.2997,47.3679,47.1145,47.1632,56762.0
2022-06-27 10:10:00,48.38,48.4,47.86,47.92,17733.0,47.1535,47.173,46.6467,46.7051,17733.0
2022-06-27 10:15:00,47.89,48.0,47.75,47.89,17526.0,46.6759,46.7831,46.5394,46.6759,17526.0
2022-06-27 10:20:00,47.94,48.07,47.81,47.85,8305.0,46.7246,46.8513,46.5979,46.6369,8305.0
2022-06-27 10:25:00,47.85,47.95,47.69,47.86,11317.0,46.6369,46.7344,46.481,46.6467,11317.0
2022-06-27 10:30:00,47.83,48.15,47.81,48.15,21667.0,46.6174,46.9293,46.5979,46.9293,21667.0
2022-06-27 10:35:00,48.13,48.33,48.05,48.31,13923.0,46.9098,47.1047,46.8318,47.0852,13923.0
2022-06-27 10:40:00,48.35,48.55,48.25,48.55,33023.0,47.1242,47.3192,47.0268,47.3192,33023.0
2022-06-27 10:45:00,48.55,48.77,48.53,48.73,76038.0,47.3192,47.5336,47.2997,47.4946,76038.0
2022-06-27 10:50:00,48.74,48.98,48.73,48.95,47074.0,47.5043,47.7383,47.4946,47.709,47074.0
2022-06-27 10:55:00,48.98,49.24,48.96,49.14,87274.0,47.7383,47.9917,47.7188,47.8942,87274.0
2022-06-27 11:00:00,49.14,49.14,48.92,49.02,19059.0,47.8942,47.8942,47.6798,47.7772,19059.0
2022-06-27 11:05:00,49.03,49.03,48.84,48.84,11324.0,47.787,47.787,47.6018,47.6018,11324.0
2022-06-27 11:10:00,48.81,48.89,48.79,48.83,14940.0,47.5726,47.6505,47.5531,47.5921,14940.0
2022-06-27 11:15:00,48.81,48.94,48.75,48.81,15758.0,47.5726,47.6993,47.5141,47.5726,15758.0
2022-06-27 11:20:00,48.79,48.92,48.76,48.92,7857.0,47.5531,47.6798,47.5238,47.6798,7857.0
2022-06-27 11:25:00,48.93,48.97,48.9,48.96,15064.0,47.6895,47.7285,47.6603,47.7188,15064.0
2022-06-27 11:30:00,48.97,48.97,48.84,48.85,6651.0,47.7285,47.7285,47.6018,47.6116,6651.0
2022-06-27 11:35:00,48.83,48.85,48.78,48.84,9567.0,47.5921,47.6116,47.5433,47.6018,9567.0
2022-06-27 11:40:00,48.85,49.15,48.83,49.07,16816.0,47.6116,47.9039,47.5921,47.826,16816.0
2022-06-27 11:45:00,49.07,49.09,48.86,48.89,20493.0,47.826,47.8455,47.6213,47.6505,20493.0
2022-06-27 11:50:00,48.88,49.0,48.85,48.91,19375.0,47.6408,47.7578,47.6116,47.67,19375.0
2022-06-27 11:55:00,48.89,49.01,48.87,48.96,14768.0,47.6505,47.7675,47.631,47.7188,14768.0
2022-06-27 12:00:00,48.95,48.96,48.74,48.78,11520.0,47.709,47.7188,47.5043,47.5433,11520.0
2022-06-27 12:05:00,48.78,48.8,48.7,48.7,5500.0,47.5433,47.5628,47.4654,47.4654,5500.0
2022-06-27 12:10:00,48.69,48.78,48.65,48.75,13587.0,47.4556,47.5433,47.4166,47.5141,13587.0
2022-06-27 12:15:00,48.74,48.81,48.72,48.79,11209.0,47.5043,47.5726,47.4849,47.5531,11209.0
2022-06-27 12:20:00,48.81,48.83,48.64,48.65,9281.0,47.5726,47.5921,47.4069,47.4166,9281.0
2022-06-27 12:25:00,48.66,48.66,48.52,48.53,12615.0,47.4264,47.4264,47.2899,47.2997,12615.0
2022-06-27 12:30:00,48.52,48.57,48.48,48.48,9799.0,47.2899,47.3387,47.2509,47.2509,9799.0
2022-06-27 12:35:00,48.47,48.59,48.44,48.53,12037.0,47.2412,47.3581,47.2119,47.2997,12037.0
2022-06-27 12:40:00,48.54,48.63,48.51,48.62,9593.0,47.3094,47.3971,47.2802,47.3874,9593.0
2022-06-27 12:45:00,48.65,48.73,48.57,48.72,9379.0,47.4166,47.4946,47.3387,47.4849,9379.0
2022-06-27 12:50:00,48.71,48.78,48.69,48.77,10906.0,47.4751,47.5433,47.4556,47.5336,10906.0
2022-06-27 12:55:00,48.76,48.79,48.68,48.74,6929.0,47.5238,47.5531,47.4459,47.5043,6929.0
2022-06-27 13:00:00,48.77,48.78,48.59,48.63,9232.0,47.5336,47.5433,47.3581,47.3971,9232.0
2022-06-27 13:05:00,48.63,48.63,48.53,48.61,9361.0,47.3971,47.3971,47.2997,47.3776,9361.0
2022-06-27 13:10:00,48.62,48.75,48.62,48.73,24198.0,47.3874,47.5141,47.3874,47.4946,24198.0
2022-06-27 13:15:00,48.73,48.79,48.65,48.73,10511.0,47.4946,47.5531,47.4166,47.4946,10511.0
2022-06-27 13:20:00,48.74,48.77,48.68,48.73,7655.0,47.5043,47.5336,47.4459,47.4946,7655.0
2022-06-27 13:25:00,48.73,48.73,48.59,48.64,12542.0,47.4946,47.4946,47.3581,47.4069,12542.0
2022-06-27 13:30:00,48.62,48.62,48.49,48.52,8282.0,47.3874,47.3874,47.2607,47.2899,8282.0
2022-06-27 13:35:00,48.51,48.55,48.47,48.47,21276.0,47.2802,47.3192,47.2412,47.2412,21276.0
2022-06-27 13:40:00,48.47,48.48,48.35,48.38,22070.0,47.2412,47.2509,47.1242,47.1535,22070.0
2022-06-27 13:45:00,48.39,48.39,48.31,48.36,13032.0,47.1632,47.1632,47.0852,47.134,13032.0
2022-06-27 13:50:00,48.39,48.43,48.37,48.37,13032.0,47.1632,47.2022,47.1437,47.1437,13032.0
2022-06-27 13:55:00,48.37,48.42,48.36,48.38,7751.0,47.1437,47.1925,47.134,47.1535,7751.0
2022-06-27 14:00:00,48.38,48.44,48.3,48.43,8184.0,47.1535,47.2119,47.0755,47.2022,8184.0
2022-06-27 14:05:00,48.42,48.43,48.33,48.38,20310.0,47.1925,47.2022,47.1047,47.1535,20310.0
2022-06-27 14:10:00,48.39,48.5,48.39,48.48,10047.0,47.1632,47.2704,47.1632,47.2509,10047.0
2022-06-27 14:15:00,48.49,48.51,48.43,48.51,11195.0,47.2607,47.2802,47.2022,47.2802,11195.0
2022-06-27 14:20:00,48.51,48.52,48.39,48.41,13073.0,47.2802,47.2899,47.1632,47.1827,13073.0
2022-06-27 14:25:00,48.42,48.46,48.37,48.37,10240.0,47.1925,47.2314,47.1437,47.1437,10240.0
2022-06-27 14:30:00,48.38,48.47,48.37,48.47,9000.0,47.1535,47.2412,47.1437,47.2412,9000.0
2022-06-27 14:35:00,48.45,48.58,48.42,48.54,15381.0,47.2217,47.3484,47.1925,47.3094,15381.0
2022-06-27 14:40:00,48.55,48.55,48.42,48.46,7627.0,47.3192,47.3192,47.1925,47.2314,7627.0
2022-06-27 14:45:00,48.45,48.45,48.36,48.41,10185.0,47.2217,47.2217,47.134,47.1827,10185.0
2022-06-27 14:50:00,48.4,48.4,48.29,48.32,12866.0,47.173,47.173,47.0658,47.095,12866.0
2022-06-27 14:55:00,48.32,48.34,48.23,48.26,11625.0,47.095,47.1145,47.0073,47.0365,11625.0
2022-06-27 15:00:00,48.26,48.3,48.16,48.21,14851.0,47.0365,47.0755,46.939,46.9878,14851.0
2022-06-27 15:05:00,48.2,48.29,48.11,48.26,12932.0,46.978,47.0658,46.8903,47.0365,12932.0
2022-06-27 15:10:00,48.25,48.39,48.24,48.38,15101.0,47.0268,47.1632,47.017,47.1535,15101.0
2022-06-27 15:15:00,48.38,48.41,48.27,48.36,37875.0,47.1535,47.1827,47.0463,47.134,37875.0
2022-06-27 15:20:00,48.36,48.37,48.25,48.26,22711.0,47.134,47.1437,47.0268,47.0365,22711.0
2022-06-27 15:25:00,48.25,48.33,48.23,48.25,27225.0,47.0268,47.1047,47.0073,47.0268,27225.0
2022-06-27 15:30:00,48.24,48.28,48.21,48.22,28193.0,47.017,47.056,46.9878,46.9975,28193.0
2022-06-27 15:35:00,48.21,48.24,48.17,48.22,29759.0,46.9878,47.017,46.9488,46.9975,29759.0
2022-06-27 15:40:00,48.22,48.41,48.21,48.41,37165.0,46.9975,47.1827,46.9878,47.1827,37165.0
2022-06-27 15:45:00,48.4,48.47,48.35,48.41,49734.0,47.173,47.2412,47.1242,47.1827,49734.0
2022-06-27 15:50:00,48.39,48.39,48.26,48.35,80274.0,47.1632,47.1632,47.0365,47.1242,80274.0
2022-06-27 15:55:00,48.34,48.49,48.3,48.47,196725.0,47.1145,47.2607,47.0755,47.2412,196725.0
2022-06-28 09:30:00,49.15,50.05,48.67,49.53,62531.0,47.9039,48.7811,47.4361,48.2743,62531.0
2022-06-28 09:35:00,49.46,49.65,49.35,49.39,28226.0,48.2061,48.3913,48.0989,48.1379,28226.0
2022-06-28 09:40:00,49.48,49.57,49.4,49.51,14256.0,48.2256,48.3133,48.1476,48.2548,14256.0
2022-06-28 09:45:00,49.58,49.6,49.42,49.56,23832.0,48.323,48.3425,48.1671,48.3036,23832.0
2022-06-28 09:50:00,49.53,49.54,49.32,49.37,9852.0,48.2743,48.2841,48.0696,48.1184,9852.0
2022-06-28 09:55:00,49.35,49.53,49.2,49.5,24324.0,48.0989,48.2743,47.9527,48.2451,24324.0
2022-06-28 10:00:00,49.45,49.6,49.13,49.17,29680.0,48.1963,48.3425,47.8845,47.9234,29680.0
2022-06-28 10:05:00,49.16,49.17,48.91,49.1,24034.0,47.9137,47.9234,47.67,47.8552,24034.0
2022-06-28 10:10:00,49.11,49.33,49.06,49.33,166095.0,47.865,48.0794,47.8162,48.0794,166095.0
2022-06-28 10:15:00,49.31,49.37,49.2,49.26,20564.0,48.0599,48.1184,47.9527,48.0112,20564.0
2022-06-28 10:20:00,49.27,49.29,49.05,49.22,36386.0,48.0209,48.0404,47.8065,47.9722,36386.0
2022-06-28 10:25:00,49.2,49.31,49.17,49.22,17425.0,47.9527,48.0599,47.9234,47.9722,17425.0
2022-06-28 10:30:00,49.2,49.21,48.95,48.99,14497.0,47.9527,47.9624,47.709,47.748,14497.0
2022-06-28 10:35:00,48.95,49.12,48.94,49.1,38160.0,47.709,47.8747,47.6993,47.8552,38160.0
2022-06-28 10:40:00,49.1,49.12,48.91,49.12,29548.0,47.8552,47.8747,47.67,47.8747,29548.0
2022-06-28 10:45:00,49.11,49.11,48.91,49.01,216238.0,47.865,47.865,47.67,47.7675,216238.0
2022-06-28 10:50:00,49.0,49.06,48.94,49.03,7306.0,47.7578,47.8162,47.6993,47.787,7306.0
2022-06-28 10:55:00,49.03,49.14,49.02,49.12,36462.0,47.787,47.8942,47.7772,47.8747,36462.0
2022-06-28 11:00:00,49.12,49.3,49.08,49.22,53830.0,47.8747,48.0501,47.8357,47.9722,53830.0
2022-06-28 11:05:00,49.21,49.21,49.07,49.08,15516.0,47.9624,47.9624,47.826,47.8357,15516.0
2022-06-28 11:10:00,49.09,49.14,49.01,49.1,28828.0,47.8455,47.8942,47.7675,47.8552,28828.0
2022-06-28 11:15:00,49.08,49.1,48.76,48.79,93008.0,47.8357,47.8552,47.5238,47.5531,93008.0
2022-06-28 11:20:00,48.75,48.8,48.59,48.59,128360.0,47.5141,47.5628,47.3581,47.3581,128360.0
2022-06-28 11:25:00,48.6,48.75,48.6,48.67,80763.0,47.3679,47.5141,47.3679,47.4361,80763.0
2022-06-28 11:30:00,48.67,48.72,48.58,48.69,124296.0,47.4361,47.4849,47.3484,47.4556,124296.0
2022-06-28 11:35:00,48.69,48.7,48.53,48.57,70877.0,47.4556,47.4654,47.2997,47.3387,70877.0
2022-06-28 11:40:00,48.57,48.58,48.4,48.45,69119.0,47.3387,47.3484,47.173,47.2217,69119.0
2022-06-28 11:45:00,48.46,48.52,48.4,48.45,69161.0,47.2314,47.2899,47.173,47.2217,69161.0
2022-06-28 11:50:00,48.45,48.45,48.32,48.36,103137.0,47.2217,47.2217,47.095,47.134,103137.0
2022-06-28 11:55:00,48.34,48.43,48.27,48.42,35931.0,47.1145,47.2022,47.0463,47.1925,35931.0
2022-06-28 12:00:00,48.41,48.47,48.36,48.38,50645.0,47.1827,47.2412,47.134,47.1535,50645.0
2022-06-28 12:05:00,48.4,48.45,48.35,48.42,633662.0,47.173,47.2217,47.1242,47.1925,633662.0
2022-06-28 12:10:00,48.42,48.53,48.39,48.4,22787.0,47.1925,47.2997,47.1632,47.173,22787.0
2022-06-28 12:15:00,48.4,48.5,48.32,48.5,77173.0,47.173,47.2704,47.095,47.2704,77173.0
2022-06-28 12:20:00,48.5,48.76,48.48,48.69,100623.0,47.2704,47.5238,47.2509,47.4556,100623.0
2022-06-28 12:25:00,48.7,49.0,48.69,48.95,22791.0,47.4654,47.7578,47.4556,47.709,22791.0
2022-06-28 12:30:00,48.95,49.0,48.77,48.8,46066.0,47.709,47.7578,47.5336,47.5628,46066.0
2022-06-28 12:35:00,48.79,48.96,48.79,48.96,19401.0,47.5531,47.7188,47.5531,47.7188,19401.0
2022-06-28 12:40:00,48.95,49.03,48.95,49.01,21107.0,47.709,47.787,47.709,47.7675,21107.0
2022-06-28 12:45:00,49.02,49.09,48.94,48.98,15757.0,47.7772,47.8455,47.6993,47.7383,15757.0
2022-06-28 12:50:00,48.98,49.05,48.9,49.01,80628.0,47.7383,47.8065,47.6603,47.7675,80628.0
2022-06-28 12:55:00,49.01,49.15,49.01,49.14,31706.0,47.7675,47.9039,47.7675,47.8942,31706.0
2022-06-28 13:00:00,49.15,49.15,48.97,49.1,71655.0,47.9039,47.9039,47.7285,47.8552,71655.0
2022-06-28 13:05:00,49.12,49.13,48.93,48.96,124534.0,47.8747,47.8845,47.6895,47.7188,124534.0
2022-06-28 13:10:00,48.96,49.13,48.88,49.09,70652.0,47.7188,47.8845,47.6408,47.8455,70652.0
2022-06-28 13:15:00,49.08,49.15,49.04,49.04,39471.0,47.8357,47.9039,47.7967,47.7967,39471.0
2022-06-28 13:20:00,49.04,49.05,48.88,49.04,40167.0,47.7967,47.8065,47.6408,47.7967,40167.0
2022-06-28 13:25:00,49.03,49.09,48.95,49.06,26597.0,47.787,47.8455,47.709,47.8162,26597.0
2022-06-28 13:30:00,49.06,49.08,49.0,49.05,26986.0,47.8162,47.8357,47.7578,47.8065,26986.0
2022-06-28 13:35:00,49.05,49.07,48.98,49.04,24700.0,47.8065,47.826,47.7383,47.7967,24700.0
2022-06-28 13:40:00,49.05,49.23,49.04,49.21,18838.0,47.8065,47.9819,47.7967,47.9624,18838.0
2022-06-28 13:45:00,49.21,49.34,49.14,49.25,57619.0,47.9624,48.0891,47.8942,48.0014,57619.0
2022-06-28 13:50:00,49.24,49.26,49.03,49.05,24928.0,47.9917,48.0112,47.787,47.8065,24928.0
2022-06-28 13:55:00,49.05,49.13,48.98,49.07,25873.0,47.8065,47.8845,47.7383,47.826,25873.0
2022-06-28 14:00:00,49.05,49.13,48.98,49.0,28162.0,47.8065,47.8845,47.7383,47.7578,28162.0
2022-06-28 14:05:00,49.0,49.01,48.85,48.89,33650.0,47.7578,47.7675,47.6116,47.6505,33650.0
2022-06-28 14:10:00,48.89,48.94,48.77,48.78,71939.0,47.6505,47.6993,47.5336,47.5433,71939.0
2022-06-28 14:15:00,48.76,48.77,48.59,48.59,35147.0,47.5238,47.5336,47.3581,47.3581,35147.0
2022-06-28 14:20:00,48.57,48.7,48.52,48.63,33649.0,47.3387,47.4654,47.2899,47.3971,33649.0
2022-06-28 14:25:00,48.63,48.67,48.59,48.67,23079.0,47.3971,47.4361,47.3581,47.4361,23079.0
2022-06-28 14:30:00,48.67,48.68,48.54,48.55,25462.0,47.4361,47.4459,47.3094,47.3192,25462.0
2022-06-28 14:35:00,48.55,48.55,48.5,48.51,18756.0,47.3192,47.3192,47.2704,47.2802,18756.0
2022-06-28 14:40:00,48.5,48.62,48.5,48.62,42367.0,47.2704,47.3874,47.2704,47.3874,42367.0
2022-06-28 14:45:00,48.61,48.67,48.55,48.64,47716.0,47.3776,47.4361,47.3192,47.4069,47716.0
2022-06-28 14:50:00,48.65,48.68,48.61,48.68,22080.0,47.4166,47.4459,47.3776,47.4459,22080.0
2022-06-28 14:55:00,48.68,48.7,48.58,48.59,14755.0,47.4459,47.4654,47.3484,47.3581,14755.0
2022-06-28 15:00:00,48.57,48.61,48.5,48.51,64897.0,47.3387,47.3776,47.2704,47.2802,64897.0
2022-06-28 15:05:00,48.52,48.56,48.41,48.47,38616.0,47.2899,47.3289,47.1827,47.2412,38616.0
2022-06-28 15:10:00,48.47,48.59,48.46,48.58,79872.0,47.2412,47.3581,47.2314,47.3484,79872.0
2022-06-28 15:15:00,48.57,48.69,48.54,48.66,25898.0,47.3387,47.4556,47.3094,47.4264,25898.0
2022-06-28 15:20:00,48.64,48.7,48.61,48.69,18277.0,47.4069,47.4654,47.3776,47.4556,18277.0
2022-06-28 15:25:00,48.69,48.7,48.58,48.59,25895.0,47.4556,47.4654,47.3484,47.3581,25895.0
2022-06-28 15:30:00,48.57,48.64,48.52,48.61,264528.0,47.3387,47.4069,47.2899,47.3776,264528.0
2022-06-28 15:35:00,48.61,48.7,48.58,48.7,36112.0,47.3776,47.4654,47.3484,47.4654,36112.0
2022-06-28 15:40:00,48.71,48.79,48.68,48.69,46477.0,47.4751,47.5531,47.4459,47.4556,46477.0
2022-06-28 15:45:00,48.69,48.7,48.54,48.62,65599.0,47.4556,47.4654,47.3094,47.3874,65599.0
2022-06-28 15:50:00,48.62,48.72,48.57,48.72,88065.0,47.3874,47.4849,47.3387,47.4849,88065.0
2022-06-28 15:55:00,48.72,48.72,48.53,48.55,162890.0,47.4849,47.4849,47.2997,47.3192,162890.0
2022-06-29 09:30:00,48.63,48.63,47.67,47.67,40730.0,47.3971,47.3971,46.4615,46.4615,40730.0
2022-06-29 09:35:00,47.71,47.76,47.45,47.54,45855.0,46.5005,46.5492,46.247,46.3348,45855.0
2022-06-29 09:40:00,47.55,47.61,47.34,47.48,28903.0,46.3445,46.403,46.1398,46.2763,28903.0
2022-06-29 09:45:00,47.48,47.64,47.36,47.46,18903.0,46.2763,46.4322,46.1593,46.2568,18903.0
2022-06-29 09:50:00,47.47,48.1,47.47,47.93,15928.0,46.2665,46.8806,46.2665,46.7149,15928.0
2022-06-29 09:55:00,47.88,48.0,47.8,47.82,19609.0,46.6661,46.7831,46.5882,46.6077,19609.0
2022-06-29 10:00:00,47.81,48.07,47.64,47.91,14768.0,46.5979,46.8513,46.4322,46.6954,14768.0
2022-06-29 10:05:00,47.88,47.88,47.58,47.67,12961.0,46.6661,46.6661,46.3738,46.4615,12961.0
2022-06-29 10:10:00,47.66,47.8,47.59,47.61,10639.0,46.4517,46.5882,46.3835,46.403,10639.0
2022-06-29 10:15:00,47.58,47.67,47.28,47.35,17035.0,46.3738,46.4615,46.0814,46.1496,17035.0
2022-06-29 10:20:00,47.34,47.44,47.33,47.44,20756.0,46.1398,46.2373,46.1301,46.2373,20756.0
2022-06-29 10:25:00,47.42,47.64,47.42,47.52,12067.0,46.2178,46.4322,46.2178,46.3153,12067.0
2022-06-29 10:30:00,47.48,47.57,47.33,47.49,20094.0,46.2763,46.364,46.1301,46.286,20094.0
2022-06-29 10:35:00,47.47,47.5,47.27,47.46,8230.0,46.2665,46.2958,46.0716,46.2568,8230.0
2022-06-29 10:40:00,47.47,47.78,47.43,47.75,21615.0,46.2665,46.5687,46.2276,46.5394,21615.0
2022-06-29 10:45:00,47.77,47.84,47.64,47.69,9125.0,46.5589,46.6272,46.4322,46.481,9125.0
2022-06-29 10:50:00,47.68,47.78,47.52,47.62,12805.0,46.4712,46.5687,46.3153,46.4127,12805.0
2022-06-29 10:55:00,47.61,47.61,47.39,47.45,6441.0,46.403,46.403,46.1886,46.247,6441.0
2022-06-29 11:00:00,47.43,47.45,47.27,47.27,8646.0,46.2276,46.247,46.0716,46.0716,8646.0
2022-06-29 11:05:00,47.25,47.32,47.14,47.26,12750.0,46.0521,46.1203,45.9449,46.0619,12750.0
2022-06-29 11:10:00,47.25,47.28,47.11,47.12,8256.0,46.0521,46.0814,45.9157,45.9254,8256.0
2022-06-29 11:15:00,47.13,47.2,47.02,47.07,6984.0,45.9352,46.0034,45.8279,45.8767,6984.0
2022-06-29 11:20:00,47.09,47.09,46.91,46.93,11746.0,45.8962,45.8962,45.7207,45.7402,11746.0
2022-06-29 11:25:00,46.98,47.09,46.95,47.06,10555.0,45.789,45.8962,45.7597,45.8669,10555.0
2022-06-29 11:30:00,47.05,47.13,46.94,47.13,8548.0,45.8572,45.9352,45.75,45.9352,8548.0
2022-06-29 11:35:00,47.13,47.29,47.06,47.21,10901.0,45.9352,46.0911,45.8669,46.0131,10901.0
2022-06-29 11:40:00,47.16,47.18,46.9,46.9,11793.0,45.9644,45.9839,45.711,45.711,11793.0
2022-06-29 11:45:00,46.93,47.07,46.91,47.0,22218.0,45.7402,45.8767,45.7207,45.8085,22218.0
2022-06-29 11:50:00,47.0,47.17,46.98,47.13,8584.0,45.8085,45.9741,45.789,45.9352,8584.0
2022-06-29 11:55:00,47.13,47.15,47.04,47.12,11547.0,45.9352,45.9547,45.8474,45.9254,11547.0
2022-06-29 12:00:00,47.1,47.12,47.0,47.05,7205.0,45.9059,45.9254,45.8085,45.8572,7205.0
2022-06-29 12:05:00,47.05,47.06,46.87,46.89,8393.0,45.8572,45.8669,45.6818,45.7012,8393.0
2022-06-29 12:10:00,46.9,46.92,46.8,46.86,6630.0,45.711,45.7305,45.6135,45.672,6630.0
2022-06-29 12:15:00,46.87,47.01,46.86,46.97,9327.0,45.6818,45.8182,45.672,45.7792,9327.0
2022-06-29 12:20:00,46.97,47.03,46.81,46.81,3997.0,45.7792,45.8377,45.6233,45.6233,3997.0
2022-06-29 12:25:00,46.82,46.83,46.74,46.77,6484.0,45.633,45.6428,45.555,45.5843,6484.0
2022-06-29 12:30:00,46.77,46.82,46.71,46.73,4674.0,45.5843,45.633,45.5258,45.5453,4674.0
2022-06-29 12:35:00,46.75,46.91,46.74,46.87,14174.0,45.5648,45.7207,45.555,45.6818,14174.0
2022-06-29 12:40:00,46.88,46.9,46.84,46.89,3116.0,45.6915,45.711,45.6525,45.7012,3116.0
2022-06-29 12:45:00,46.91,46.91,46.76,46.79,7597.0,45.7207,45.7207,45.5745,45.6038,7597.0
2022-06-29 12:50:00,46.76,46.85,46.74,46.74,4418.0,45.5745,45.6623,45.555,45.555,4418.0
2022-06-29 12:55:00,46.73,46.86,46.73,46.86,8822.0,45.5453,45.672,45.5453,45.672,8822.0
2022-06-29 13:00:00,46.83,46.9,46.79,46.82,16546.0,45.6428,45.711,45.6038,45.633,16546.0
2022-06-29 13:05:00,46.81,46.93,46.78,46.93,5863.0,45.6233,45.7402,45.594,45.7402,5863.0
2022-06-29 13:10:00,46.94,46.96,46.72,46.73,10150.0,45.75,45.7695,45.5356,45.5453,10150.0
2022-06-29 13:15:00,46.73,46.76,46.64,46.66,8257.0,45.5453,45.5745,45.4576,45.4771,8257.0
2022-06-29 13:20:00,46.65,46.66,46.57,46.59,12995.0,45.4673,45.4771,45.3894,45.4089,12995.0
2022-06-29 13:25:00,46.57,46.66,46.53,46.63,26608.0,45.3894,45.4771,45.3504,45.4478,26608.0
2022-06-29 13:30:00,46.62,46.63,46.57,46.6,8825.0,45.4381,45.4478,45.3894,45.4186,8825.0
2022-06-29 13:35:00,46.61,46.76,46.61,46.75,24760.0,45.4283,45.5745,45.4283,45.5648,24760.0
2022-06-29 13:40:00,46.75,46.84,46.73,46.84,12470.0,45.5648,45.6525,45.5453,45.6525,12470.0
2022-06-29 13:45:00,46.84,46.86,46.78,46.83,15474.0,45.6525,45.672,45.594,45.6428,15474.0
2022-06-29 13:50:00,46.84,46.89,46.82,46.85,13761.0,45.6525,45.7012,45.633,45.6623,13761.0
2022-06-29 13:55:00,46.86,47.05,46.86,47.03,11567.0,45.672,45.8572,45.672,45.8377,11567.0
2022-06-29 14:00:00,47.03,47.2,47.03,47.2,28311.0,45.8377,46.0034,45.8377,46.0034,28311.0
2022-06-29 14:05:00,47.22,47.27,47.2,47.22,23438.0,46.0229,46.0716,46.0034,46.0229,23438.0
2022-06-29 14:10:00,47.21,47.25,47.15,47.19,9342.0,46.0131,46.0521,45.9547,45.9936,9342.0
2022-06-29 14:15:00,47.2,47.29,47.18,47.25,18814.0,46.0034,46.0911,45.9839,46.0521,18814.0
2022-06-29 14:20:00,47.25,47.25,47.14,47.15,15598.0,46.0521,46.0521,45.9449,45.9547,15598.0
2022-06-29 14:25:00,47.14,47.21,47.08,47.21,17299.0,45.9449,46.0131,45.8864,46.0131,17299.0
2022-06-29 14:30:00,47.21,47.22,47.08,47.1,20419.0,46.0131,46.0229,45.8864,45.9059,20419.0
2022-06-29 14:35:00,47.09,47.15,47.03,47.09,15405.0,45.8962,45.9547,45.8377,45.8962,15405.0
2022-06-29 14:40:00,47.09,47.11,47.04,47.05,17964.0,45.8962,45.9157,45.8474,45.8572,17964.0
2022-06-29 14:45:00,47.05,47.1,47.01,47.01,17388.0,45.8572,45.9059,45.8182,45.8182,17388.0
2022-06-29 14:50:00,46.98,47.13,46.97,47.13,13526.0,45.789,45.9352,45.7792,45.9352,13526.0
2022-06-29 14:55:00,47.14,47.18,47.07,47.08,19795.0,45.9449,45.9839,45.8767,45.8864,19795.0
2022-06-29 15:00:00,47.08,47.17,47.08,47.16,23016.0,45.8864,45.9741,45.8864,45.9644,23016.0
2022-06-29 15:05:00,47.17,47.25,47.14,47.25,14835.0,45.9741,46.0521,45.9449,46.0521,14835.0
2022-06-29 15:10:00,47.25,47.26,47.15,47.24,16897.0,46.0521,46.0619,45.9547,46.0424,16897.0
2022-06-29 15:15:00,47.23,47.34,47.19,47.27,22612.0,46.0326,46.1398,45.9936,46.0716,22612.0
2022-06-29 15:20:00,47.26,47.39,47.26,47.39,24081.0,46.0619,46.1886,46.0619,46.1886,24081.0
2022-06-29 15:25:00,47.38,47.49,47.35,47.48,24524.0,46.1788,46.286,46.1496,46.2763,24524.0
2022-06-29 15:30:00,47.48,47.48,47.3,47.32,38388.0,46.2763,46.2763,46.1009,46.1203,38388.0
2022-06-29 15:35:00,47.32,47.35,47.22,47.32,42241.0,46.1203,46.1496,46.0229,46.1203,42241.0
2022-06-29 15:40:00,47.33,47.38,47.28,47.37,49433.0,46.1301,46.1788,46.0814,46.1691,49433.0
2022-06-29 15:45:00,47.36,47.4,47.28,47.33,59695.0,46.1593,46.1983,46.0814,46.1301,59695.0
2022-06-29 15:50:00,47.33,47.42,47.19,47.26,90826.0,46.1301,46.2178,45.9936,46.0619,90826.0
2022-06-29 15:55:00,47.27,47.49,47.27,47.33,197964.0,46.0716,46.286,46.0716,46.1301,197964.0
2022-06-30 09:30:00,46.16,46.42,45.99,46.18,76034.0,44.9898,45.2432,44.8241,45.0092,76034.0
2022-06-30 09:35:00,46.17,46.32,45.81,45.84,18525.0,44.9995,45.1457,44.6486,44.6779,18525.0
2022-06-30 09:40:00,45.84,46.1,45.84,45.85,22186.0,44.6779,44.9313,44.6779,44.6876,22186.0
2022-06-30 09:45:00,45.88,45.91,45.51,45.52,36812.0,44.7169,44.7461,44.3562,44.366,36812.0
2022-06-30 09:50:00,45.53,45.56,45.02,45.02,35386.0,44.3757,44.405,43.8787,43.8787,35386.0
2022-06-30 09:55:00,45.04,45.21,44.93,45.11,52088.0,43.8981,44.0638,43.7909,43.9664,52088.0
2022-06-30 10:00:00,45.11,45.16,44.94,44.98,26532.0,43.9664,44.0151,43.8007,43.8397,26532.0
2022-06-30 10:05:00,44.96,45.25,44.91,45.17,25217.0,43.8202,44.1028,43.7714,44.0249,25217.0
2022-06-30 10:10:00,45.18,45.39,45.13,45.39,29814.0,44.0346,44.2393,43.9859,44.2393,29814.0
2022-06-30 10:15:00,45.4,45.45,45.24,45.43,13896.0,44.249,44.2978,44.0931,44.2783,13896.0
2022-06-30 10:20:00,45.39,45.42,45.29,45.36,13998.0,44.2393,44.2685,44.1418,44.21,13998.0
2022-06-30 10:25:00,45.37,45.46,45.36,45.42,18970.0,44.2198,44.3075,44.21,44.2685,18970.0
2022-06-30 10:30:00,45.41,45.81,45.39,45.81,12502.0,44.2588,44.6486,44.2393,44.6486,12502.0
2022-06-30 10:35:00,45.81,45.81,45.61,45.65,12023.0,44.6486,44.6486,44.4537,44.4927,12023.0
2022-06-30 10:40:00,45.67,45.77,45.63,45.7,24514.0,44.5122,44.6096,44.4732,44.5414,24514.0
2022-06-30 10:45:00,45.69,45.87,45.67,45.84,25414.0,44.5317,44.7071,44.5122,44.6779,25414.0
2022-06-30 10:50:00,45.84,46.06,45.81,45.97,18490.0,44.6779,44.8923,44.6486,44.8046,18490.0
2022-06-30 10:55:00,45.92,46.18,45.91,46.18,23253.0,44.7558,45.0092,44.7461,45.0092,23253.0
2022-06-30 11:00:00,46.17,46.22,46.02,46.07,23425.0,44.9995,45.0482,44.8533,44.902,23425.0
2022-06-30 11:05:00,46.08,46.29,46.08,46.29,12631.0,44.9118,45.1165,44.9118,45.1165,12631.0
2022-06-30 11:10:00,46.29,46.38,46.2,46.21,22800.0,45.1165,45.2042,45.0287,45.0385,22800.0
2022-06-30 11:15:00,46.16,46.26,46.15,46.18,15366.0,44.9898,45.0872,44.98,45.0092,15366.0
2022-06-30 11:20:00,46.19,46.37,46.18,46.3,17569.0,45.019,45.1944,45.0092,45.1262,17569.0
2022-06-30 11:25:00,46.31,46.47,46.3,46.34,10775.0,45.1359,45.2919,45.1262,45.1652,10775.0
2022-06-30 11:30:00,46.34,46.44,46.31,46.34,9993.0,45.1652,45.2627,45.1359,45.1652,9993.0
2022-06-30 11:35:00,46.32,46.42,46.23,46.42,8598.0,45.1457,45.2432,45.058,45.2432,8598.0
2022-06-30 11:40:00,46.44,46.53,46.41,46.5,6987.0,45.2627,45.3504,45.2334,45.3211,6987.0
2022-06-30 11:45:00,46.48,46.67,46.46,46.61,4548.0,45.3016,45.4868,45.2821,45.4283,4548.0
2022-06-30 11:50:00,46.54,46.57,46.5,46.57,3841.0,45.3601,45.3894,45.3211,45.3894,3841.0
2022-06-30 11:55:00,46.52,46.62,46.51,46.61,8365.0,45.3406,45.4381,45.3309,45.4283,8365.0
2022-06-30 12:00:00,46.61,46.65,46.57,46.65,20302.0,45.4283,45.4673,45.3894,45.4673,20302.0
2022-06-30 12:05:00,46.66,46.66,46.48,46.55,7599.0,45.4771,45.4771,45.3016,45.3699,7599.0
2022-06-30 12:10:00,46.55,46.69,46.52,46.68,11485.0,45.3699,45.5063,45.3406,45.4966,11485.0
2022-06-30 12:15:00,46.69,46.76,46.59,46.75,9994.0,45.5063,45.5745,45.4089,45.5648,9994.0
2022-06-30 12:20:00,46.76,46.9,46.72,46.88,6117.0,45.5745,45.711,45.5356,45.6915,6117.0
2022-06-30 12:25:00,46.9,47.01,46.88,46.89,23851.0,45.711,45.8182,45.6915,45.7012,23851.0
2022-06-30 12:30:00,46.91,47.17,46.9,47.12,35127.0,45.7207,45.9741,45.711,45.9254,35127.0
2022-06-30 12:35:00,47.11,47.12,46.97,46.97,9650.0,45.9157,45.9254,45.7792,45.7792,9650.0
2022-06-30 12:40:00,46.97,46.99,46.92,46.92,12130.0,45.7792,45.7987,45.7305,45.7305,12130.0
2022-06-30 12:45:00,46.93,46.95,46.74,46.74,4941.0,45.7402,45.7597,45.555,45.555,4941.0
2022-06-30 12:50:00,46.73,46.84,46.68,46.84,6910.0,45.5453,45.6525,45.4966,45.6525,6910.0
2022-06-30 12:55:00,46.84,46.85,46.75,46.82,5884.0,45.6525,45.6623,45.5648,45.633,5884.0
2022-06-30 13:00:00,46.83,46.89,46.81,46.89,9521.0,45.6428,45.7012,45.6233,45.7012,9521.0
2022-06-30 13:05:00,46.9,46.9,46.64,46.67,7015.0,45.711,45.711,45.4576,45.4868,7015.0
2022-06-30 13:10:00,46.66,46.68,46.47,46.48,6146.0,45.4771,45.4966,45.2919,45.3016,6146.0
2022-06-30 13:15:00,46.47,46.51,46.4,46.46,21204.0,45.2919,45.3309,45.2237,45.2821,21204.0
2022-06-30 13:20:00,46.47,46.59,46.45,46.59,8901.0,45.2919,45.4089,45.2724,45.4089,8901.0
2022-06-30 13:25:00,46.57,46.62,46.53,46.58,4902.0,45.3894,45.4381,45.3504,45.3991,4902.0
2022-06-30 13:30:00,46.58,46.65,46.55,46.55,15434.0,45.3991,45.4673,45.3699,45.3699,15434.0
2022-06-30 13:35:00,46.57,46.72,46.57,46.71,5079.0,45.3894,45.5356,45.3894,45.5258,5079.0
2022-06-30 13:40:00,46.71,46.8,46.67,46.72,40309.0,45.5258,45.6135,45.4868,45.5356,40309.0
2022-06-30 13:45:00,46.71,47.0,46.7,47.0,26456.0,45.5258,45.8085,45.5161,45.8085,26456.0
2022-06-30 13:50:00,47.01,47.1,47.01,47.04,14988.0,45.8182,45.9059,45.8182,45.8474,14988.0
2022-06-30 13:55:00,46.99,46.99,46.85,46.9,6554.0,45.7987,45.7987,45.6623,45.711,6554.0
2022-06-30 14:00:00,46.9,46.91,46.78,46.81,11265.0,45.711,45.7207,45.594,45.6233,11265.0
2022-06-30 14:05:00,46.81,46.93,46.76,46.78,18063.0,45.6233,45.7402,45.5745,45.594,18063.0
2022-06-30 14:10:00,46.77,46.85,46.76,46.81,14569.0,45.5843,45.6623,45.5745,45.6233,14569.0
2022-06-30 14:15:00,46.78,46.81,46.76,46.8,33255.0,45.594,45.6233,45.5745,45.6135,33255.0
2022-06-30 14:20:00,46.84,46.85,46.7,46.72,12926.0,45.6525,45.6623,45.5161,45.5356,12926.0
2022-06-30 14:25:00,46.7,46.86,46.62,46.81,15842.0,45.5161,45.672,45.4381,45.6233,15842.0
2022-06-30 14:30:00,46.81,46.82,46.7,46.72,10237.0,45.6233,45.633,45.5161,45.5356,10237.0
2022-06-30 14:35:00,46.71,46.72,46.61,46.62,5327.0,45.5258,45.5356,45.4283,45.4381,5327.0
2022-06-30 14:40:00,46.61,46.61,46.36,46.37,15789.0,45.4283,45.4283,45.1847,45.1944,15789.0
2022-06-30 14:45:00,46.3,46.42,46.29,46.4,13879.0,45.1262,45.2432,45.1165,45.2237,13879.0
2022-06-30 14:50:00,46.39,46.4,46.24,46.29,11148.0,45.2139,45.2237,45.0677,45.1165,11148.0
2022-06-30 14:55:00,46.28,46.39,46.25,46.37,6343.0,45.1067,45.2139,45.0775,45.1944,6343.0
2022-06-30 15:00:00,46.38,46.44,46.35,46.38,5794.0,45.2042,45.2627,45.1749,45.2042,5794.0
2022-06-30 15:05:00,46.35,46.36,46.14,46.14,18882.0,45.1749,45.1847,44.9703,44.9703,18882.0
2022-06-30 15:10:00,46.14,46.2,46.04,46.12,17110.0,44.9703,45.0287,44.8728,44.9508,17110.0
2022-06-30 15:15:00,46.09,46.1,45.99,46.03,13353.0,44.9215,44.9313,44.8241,44.863,13353.0
2022-06-30 15:20:00,46.04,46.18,46.03,46.16,19559.0,44.8728,45.0092,44.863,44.9898,19559.0
2022-06-30 15:25:00,46.14,46.41,46.14,46.4,20918.0,44.9703,45.2334,44.9703,45.2237,20918.0
2022-06-30 15:30:00,46.37,46.52,46.36,46.45,46990.0,45.1944,45.3406,45.1847,45.2724,46990.0
2022-06-30 15:35:00,46.46,46.5,46.36,46.37,102483.0,45.2821,45.3211,45.1847,45.1944,102483.0
2022-06-30 15:40:00,46.37,46.44,46.18,46.23,29222.0,45.1944,45.2627,45.0092,45.058,29222.0
2022-06-30 15:45:00,46.22,46.37,46.16,46.28,47051.0,45.0482,45.1944,44.9898,45.1067,47051.0
2022-06-30 15:50:00,46.26,46.38,46.0,46.05,68613.0,45.0872,45.2042,44.8338,44.8825,68613.0
2022-06-30 15:55:00,46.06,46.32,46.03,46.31,112006.0,44.8923,45.1457,44.863,45.1359,112006.0
2022-07-01 09:30:00,45.88,46.18,45.63,45.91,25830.0,44.7169,45.0092,44.4732,44.7461,25830.0
2022-07-01 09:35:00,45.93,46.19,45.79,46.07,13224.0,44.7656,45.019,44.6291,44.902,13224.0
2022-07-01 09:40:00,46.0,46.27,45.95,46.22,34097.0,44.8338,45.097,44.7851,45.0482,34097.0
2022-07-01 09:45:00,46.23,46.8,46.18,46.65,14943.0,45.058,45.6135,45.0092,45.4673,14943.0
2022-07-01 09:50:00,46.73,46.89,46.58,46.81,15574.0,45.5453,45.7012,45.3991,45.6233,15574.0
2022-07-01 09:55:00,46.84,46.98,46.64,46.71,15936.0,45.6525,45.789,45.4576,45.5258,15936.0
2022-07-01 10:00:00,46.71,46.85,46.33,46.33,14553.0,45.5258,45.6623,45.1554,45.1554,14553.0
2022-07-01 10:05:00,46.37,46.52,46.3,46.39,13802.0,45.1944,45.3406,45.1262,45.2139,13802.0
2022-07-01 10:10:00,46.38,46.41,45.94,46.01,12490.0,45.2042,45.2334,44.7753,44.8436,12490.0
2022-07-01 10:15:00,46.08,46.14,45.81,46.02,36791.0,44.9118,44.9703,44.6486,44.8533,36791.0
2022-07-01 10:20:00,45.99,46.03,45.89,45.93,12450.0,44.8241,44.863,44.7266,44.7656,12450.0
2022-07-01 10:25:00,45.89,45.89,45.7,45.73,14839.0,44.7266,44.7266,44.5414,44.5707,14839.0
2022-07-01 10:30:00,45.68,45.75,45.56,45.62,11213.0,44.5219,44.5901,44.405,44.4634,11213.0
2022-07-01 10:35:00,45.64,45.65,45.39,45.41,13666.0,44.4829,44.4927,44.2393,44.2588,13666.0
2022-07-01 10:40:00,45.4,45.45,45.31,45.41,40771.0,44.249,44.2978,44.1613,44.2588,40771.0
2022-07-01 10:45:00,45.42,45.52,45.29,45.39,28797.0,44.2685,44.366,44.1418,44.2393,28797.0
2022-07-01 10:50:00,45.39,45.43,45.17,45.37,25290.0,44.2393,44.2783,44.0249,44.2198,25290.0
2022-07-01 10:55:00,45.36,45.5,45.28,45.48,24765.0,44.21,44.3465,44.1321,44.327,24765.0
2022-07-01 11:00:00,45.48,45.48,45.32,45.38,27719.0,44.327,44.327,44.171,44.2295,27719.0
2022-07-01 11:05:00,45.39,45.9,45.37,45.9,21470.0,44.2393,44.7363,44.2198,44.7363,21470.0
2022-07-01 11:10:00,45.88,46.02,45.83,45.95,24996.0,44.7169,44.8533,44.6681,44.7851,24996.0
2022-07-01 11:15:00,45.96,46.21,45.96,46.13,39884.0,44.7948,45.0385,44.7948,44.9605,39884.0
2022-07-01 11:20:00,46.11,46.17,45.99,46.06,26158.0,44.941,44.9995,44.8241,44.8923,26158.0
2022-07-01 11:25:00,46.07,46.12,46.0,46.12,36196.0,44.902,44.9508,44.8338,44.9508,36196.0
2022-07-01 11:30:00,46.13,46.29,46.12,46.25,18238.0,44.9605,45.1165,44.9508,45.0775,18238.0
2022-07-01 11:35:00,46.26,46.37,46.25,46.32,25623.0,45.0872,45.1944,45.0775,45.1457,25623.0
2022-07-01 11:40:00,46.33,46.42,46.23,46.26,19886.0,45.1554,45.2432,45.058,45.0872,19886.0
2022-07-01 11:45:00,46.24,46.36,46.24,46.29,28012.0,45.0677,45.1847,45.0677,45.1165,28012.0
2022-07-01 11:50:00,46.21,46.22,46.03,46.03,22829.0,45.0385,45.0482,44.863,44.863,22829.0
2022-07-01 11:55:00,46.01,46.01,45.91,46.0,12203.0,44.8436,44.8436,44.7461,44.8338,12203.0
2022-07-01 12:00:00,45.98,46.02,45.9,46.01,23082.0,44.8143,44.8533,44.7363,44.8436,23082.0
2022-07-01 12:05:00,45.99,46.08,45.99,46.06,10801.0,44.8241,44.9118,44.8241,44.8923,10801.0
2022-07-01 12:10:00,46.05,46.05,45.92,45.98,8029.0,44.8825,44.8825,44.7558,44.8143,8029.0
2022-07-01 12:15:00,45.95,46.15,45.95,46.13,12936.0,44.7851,44.98,44.7851,44.9605,12936.0
2022-07-01 12:20:00,46.12,46.15,46.07,46.13,8982.0,44.9508,44.98,44.902,44.9605,8982.0
2022-07-01 12:25:00,46.14,46.15,46.06,46.12,14472.0,44.9703,44.98,44.8923,44.9508,14472.0
2022-07-01 12:30:00,46.12,46.19,46.02,46.03,11511.0,44.9508,45.019,44.8533,44.863,11511.0
2022-07-01 12:35:00,46.02,46.1,45.99,45.99,19817.0,44.8533,44.9313,44.8241,44.8241,19817.0
2022-07-01 12:40:00,45.98,46.04,45.94,45.99,16177.0,44.8143,44.8728,44.7753,44.8241,16177.0
2022-07-01 12:45:00,45.97,46.03,45.94,46.03,7925.0,44.8046,44.863,44.7753,44.863,7925.0
2022-07-01 12:50:00,46.03,46.07,46.03,46.05,7827.0,44.863,44.902,44.863,44.8825,7827.0
2022-07-01 12:55:00,46.06,46.08,45.82,45.85,10950.0,44.8923,44.9118,44.6584,44.6876,10950.0
2022-07-01 13:00:00,45.85,45.87,45.79,45.81,4630.0,44.6876,44.7071,44.6291,44.6486,4630.0
2022-07-01 13:05:00,45.82,45.86,45.82,45.86,4812.0,44.6584,44.6974,44.6584,44.6974,4812.0
2022-07-01 13:10:00,45.88,45.93,45.86,45.93,5301.0,44.7169,44.7656,44.6974,44.7656,5301.0
2022-07-01 13:15:00,45.94,45.99,45.84,45.96,10976.0,44.7753,44.8241,44.6779,44.7948,10976.0
2022-07-01 13:20:00,45.94,46.01,45.93,46.01,4135.0,44.7753,44.8436,44.7656,44.8436,4135.0
2022-07-01 13:25:00,46.0,46.06,45.97,46.04,10403.0,44.8338,44.8923,44.8046,44.8728,10403.0
2022-07-01 13:30:00,46.04,46.08,46.03,46.07,9385.0,44.8728,44.9118,44.863,44.902,9385.0
2022-07-01 13:35:00,46.07,46.18,45.98,46.08,28967.0,44.902,45.0092,44.8143,44.9118,28967.0
2022-07-01 13:40:00,46.08,46.11,46.03,46.1,17208.0,44.9118,44.941,44.863,44.9313,17208.0
2022-07-01 13:45:00,46.07,46.25,46.07,46.24,6815.0,44.902,45.0775,44.902,45.0677,6815.0
2022-07-01 13:50:00,46.25,46.28,46.19,46.2,10531.0,45.0775,45.1067,45.019,45.0287,10531.0
2022-07-01 13:55:00,46.2,46.24,46.18,46.22,18866.0,45.0287,45.0677,45.0092,45.0482,18866.0
2022-07-01 14:00:00,46.22,46.22,46.14,46.14,7807.0,45.0482,45.0482,44.9703,44.9703,7807.0
2022-07-01 14:05:00,46.15,46.17,46.03,46.06,6611.0,44.98,44.9995,44.863,44.8923,6611.0
2022-07-01 14:10:00,46.06,46.1,45.99,46.06,13874.0,44.8923,44.9313,44.8241,44.8923,13874.0
2022-07-01 14:15:00,46.1,46.2,46.1,46.2,18116.0,44.9313,45.0287,44.9313,45.0287,18116.0
2022-07-01 14:20:00,46.19,46.32,46.15,46.29,18803.0,45.019,45.1457,44.98,45.1165,18803.0
2022-07-01 14:25:00,46.31,46.36,46.28,46.31,31230.0,45.1359,45.1847,45.1067,45.1359,31230.0
2022-07-01 14:30:00,46.31,46.43,46.31,46.41,28407.0,45.1359,45.2529,45.1359,45.2334,28407.0
2022-07-01 14:35:00,46.41,46.41,46.34,46.39,10482.0,45.2334,45.2334,45.1652,45.2139,10482.0
2022-07-01 14:40:00,46.39,46.39,46.3,46.34,17083.0,45.2139,45.2139,45.1262,45.1652,17083.0
2022-07-01 14:45:00,46.33,46.49,46.31,46.45,46797.0,45.1554,45.3114,45.1359,45.2724,46797.0
2022-07-01 14:50:00,46.47,46.51,46.42,46.45,23614.0,45.2919,45.3309,45.2432,45.2724,23614.0
2022-07-01 14:55:00,46.45,46.59,46.43,46.57,17017.0,45.2724,45.4089,45.2529,45.3894,17017.0
2022-07-01 15:00:00,46.57,46.59,46.43,46.46,40161.0,45.3894,45.4089,45.2529,45.2821,40161.0
2022-07-01 15:05:00,46.46,46.55,46.45,46.55,24032.0,45.2821,45.3699,45.2724,45.3699,24032.0
2022-07-01 15:10:00,46.54,46.59,46.53,46.57,17009.0,45.3601,45.4089,45.3504,45.3894,17009.0
2022-07-01 15:15:00,46.58,46.62,46.56,46.58,27899.0,45.3991,45.4381,45.3796,45.3991,27899.0
2022-07-01 15:20:00,46.59,46.61,46.49,46.6,19783.0,45.4089,45.4283,45.3114,45.4186,19783.0
2022-07-01 15:25:00,46.59,46.6,46.48,46.53,31005.0,45.4089,45.4186,45.3016,45.3504,31005.0
2022-07-01 15:30:00,46.55,46.71,46.55,46.68,34376.0,45.3699,45.5258,45.3699,45.4966,34376.0
2022-07-01 15:35:00,46.69,46.74,46.68,46.72,33639.0,45.5063,45.555,45.4966,45.5356,33639.0
2022-07-01 15:40:00,46.73,46.78,46.71,46.75,35438.0,45.5453,45.594,45.5258,45.5648,35438.0
2022-07-01 15:45:00,46.74,46.77,46.69,46.75,53053.0,45.555,45.5843,45.5063,45.5648,53053.0
2022-07-01 15:50:00,46.72,46.77,46.52,46.68,84470.0,45.5356,45.5843,45.3406,45.4966,84470.0
2022-07-01 15:55:00,46.68,46.73,46.59,46.72,95391.0,45.4966,45.5453,45.4089,45.5356,95391.0
2022-07-05 09:30:00,45.77,45.77,45.03,45.09,45097.0,44.6096,44.6096,43.8884,43.9469,45097.0
2022-07-05 09:35:00,45.11,45.3,44.97,45.11,19902.0,43.9664,44.1516,43.8299,43.9664,19902.0
2022-07-05 09:40:00,45.07,45.28,44.91,44.98,26495.0,43.9274,44.1321,43.7714,43.8397,26495.0
2022-07-05 09:45:00,44.96,45.18,44.83,44.9,30698.0,43.8202,44.0346,43.6935,43.7617,30698.0
2022-07-05 09:50:00,44.95,45.12,44.85,45.05,31847.0,43.8104,43.9761,43.713,43.9079,31847.0
2022-07-05 09:55:00,45.05,45.41,44.94,45.3,25351.0,43.9079,44.2588,43.8007,44.1516,25351.0
2022-07-05 10:00:00,45.28,45.39,45.05,45.13,27880.0,44.1321,44.2393,43.9079,43.9859,27880.0
2022-07-05 10:05:00,45.1,45.52,45.05,45.5,13053.0,43.9566,44.366,43.9079,44.3465,13053.0
2022-07-05 10:10:00,45.5,46.08,45.46,46.08,37320.0,44.3465,44.9118,44.3075,44.9118,37320.0
2022-07-05 10:15:00,46.0,46.02,45.85,45.91,24870.0,44.8338,44.8533,44.6876,44.7461,24870.0
2022-07-05 10:20:00,45.92,46.04,45.72,45.74,33933.0,44.7558,44.8728,44.5609,44.5804,33933.0
2022-07-05 10:25:00,45.72,45.83,45.66,45.72,15949.0,44.5609,44.6681,44.5024,44.5609,15949.0
2022-07-05 10:30:00,45.74,46.05,45.73,46.02,46201.0,44.5804,44.8825,44.5707,44.8533,46201.0
2022-07-05 10:35:00,46.08,46.52,46.07,46.52,10409.0,44.9118,45.3406,44.902,45.3406,10409.0
2022-07-05 10:40:00,46.5,46.59,46.34,46.34,22579.0,45.3211,45.4089,45.1652,45.1652,22579.0
2022-07-05 10:45:00,46.3,46.33,46.19,46.28,9332.0,45.1262,45.1554,45.019,45.1067,9332.0
2022-07-05 10:50:00,46.25,46.28,46.21,46.23,3109.0,45.0775,45.1067,45.0385,45.058,3109.0
2022-07-05 10:55:00,46.25,46.4,46.24,46.36,14134.0,45.0775,45.2237,45.0677,45.1847,14134.0
2022-07-05 11:00:00,46.34,46.35,46.19,46.31,16619.0,45.1652,45.1749,45.019,45.1359,16619.0
2022-07-05 11:05:00,46.32,46.47,46.31,46.43,10207.0,45.1457,45.2919,45.1359,45.2529,10207.0
2022-07-05 11:10:00,46.43,46.44,46.24,46.25,10615.0,45.2529,45.2627,45.0677,45.0775,10615.0
2022-07-05 11:15:00,46.24,46.29,46.15,46.22,30897.0,45.0677,45.1165,44.98,45.0482,30897.0
2022-07-05 11:20:00,46.23,46.29,46.18,46.2,14284.0,45.058,45.1165,45.0092,45.0287,14284.0
2022-07-05 11:25:00,46.19,46.24,46.13,46.15,10882.0,45.019,45.0677,44.9605,44.98,10882.0
2022-07-05 11:30:00,46.13,46.13,45.98,45.98,14110.0,44.9605,44.9605,44.8143,44.8143,14110.0
2022-07-05 11:35:00,46.0,46.01,45.88,45.89,14616.0,44.8338,44.8436,44.7169,44.7266,14616.0
2022-07-05 11:40:00,45.91,46.08,45.91,46.04,13641.0,44.7461,44.9118,44.7461,44.8728,13641.0
2022-07-05 11:45:00,46.07,46.2,46.07,46.17,7430.0,44.902,45.0287,44.902,44.9995,7430.0
2022-07-05 11:50:00,46.19,46.32,46.18,46.31,9690.0,45.019,45.1457,45.0092,45.1359,9690.0
2022-07-05 11:55:00,46.33,46.35,46.29,46.3,3406.0,45.1554,45.1749,45.1165,45.1262,3406.0
2022-07-05 12:00:00,46.33,46.39,46.27,46.28,9758.0,45.1554,45.2139,45.097,45.1067,9758.0
2022-07-05 12:05:00,46.32,46.4,46.24,46.4,10974.0,45.1457,45.2237,45.0677,45.2237,10974.0
2022-07-05 12:10:00,46.4,46.48,46.35,46.4,9842.0,45.2237,45.3016,45.1749,45.2237,9842.0
2022-07-05 12:15:00,46.35,46.48,46.35,46.48,3238.0,45.1749,45.3016,45.1749,45.3016,3238.0
2022-07-05 12:20:00,46.56,46.71,46.53,46.71,10561.0,45.3796,45.5258,45.3504,45.5258,10561.0
2022-07-05 12:25:00,46.72,46.77,46.67,46.77,6716.0,45.5356,45.5843,45.4868,45.5843,6716.0
2022-07-05 12:30:00,46.74,46.75,46.62,46.62,3736.0,45.555,45.5648,45.4381,45.4381,3736.0
2022-07-05 12:35:00,46.63,46.68,46.61,46.63,3166.0,45.4478,45.4966,45.4283,45.4478,3166.0
2022-07-05 12:40:00,46.61,46.66,46.42,46.43,8076.0,45.4283,45.4771,45.2432,45.2529,8076.0
2022-07-05 12:45:00,46.43,46.43,46.3,46.31,3685.0,45.2529,45.2529,45.1262,45.1359,3685.0
2022-07-05 12:50:00,46.33,46.37,46.31,46.32,2678.0,45.1554,45.1944,45.1359,45.1457,2678.0
2022-07-05 12:55:00,46.34,46.38,46.28,46.31,4971.0,45.1652,45.2042,45.1067,45.1359,4971.0
2022-07-05 13:00:00,46.3,46.42,46.26,46.42,5796.0,45.1262,45.2432,45.0872,45.2432,5796.0
2022-07-05 13:05:00,46.42,46.42,46.25,46.35,8548.0,45.2432,45.2432,45.0775,45.1749,8548.0
2022-07-05 13:10:00,46.37,46.42,46.34,46.35,12000.0,45.1944,45.2432,45.1652,45.1749,12000.0
2022-07-05 13:15:00,46.38,46.52,46.37,46.51,6872.0,45.2042,45.3406,45.1944,45.3309,6872.0
2022-07-05 13:20:00,46.47,46.57,46.47,46.48,11109.0,45.2919,45.3894,45.2919,45.3016,11109.0
2022-07-05 13:25:00,46.47,46.53,46.45,46.5,11740.0,45.2919,45.3504,45.2724,45.3211,11740.0
2022-07-05 13:30:00,46.5,46.61,46.48,46.61,7908.0,45.3211,45.4283,45.3016,45.4283,7908.0
2022-07-05 13:35:00,46.62,46.69,46.58,46.65,8646.0,45.4381,45.5063,45.3991,45.4673,8646.0
2022-07-05 13:40:00,46.66,46.8,46.66,46.7,4273.0,45.4771,45.6135,45.4771,45.5161,4273.0
2022-07-05 13:45:00,46.68,46.68,46.5,46.58,8585.0,45.4966,45.4966,45.3211,45.3991,8585.0
2022-07-05 13:50:00,46.57,46.63,46.56,46.61,7570.0,45.3894,45.4478,45.3796,45.4283,7570.0
2022-07-05 13:55:00,46.59,46.62,46.54,46.61,11234.0,45.4089,45.4381,45.3601,45.4283,11234.0
2022-07-05 14:00:00,46.64,46.82,46.62,46.82,9089.0,45.4576,45.633,45.4381,45.633,9089.0
2022-07-05 14:05:00,46.8,46.88,46.78,46.81,11476.0,45.6135,45.6915,45.594,45.6233,11476.0
2022-07-05 14:10:00,46.84,46.93,46.84,46.89,12327.0,45.6525,45.7402,45.6525,45.7012,12327.0
2022-07-05 14:15:00,46.88,46.89,46.74,46.88,6521.0,45.6915,45.7012,45.555,45.6915,6521.0
2022-07-05 14:20:00,46.86,46.96,46.84,46.96,5233.0,45.672,45.7695,45.6525,45.7695,5233.0
2022-07-05 14:25:00,46.99,47.24,46.96,47.23,31874.0,45.7987,46.0424,45.7695,46.0326,31874.0
2022-07-05 14:30:00,47.26,47.36,47.19,47.36,47146.0,46.0619,46.1593,45.9936,46.1593,47146.0
2022-07-05 14:35:00,47.36,47.42,47.28,47.41,13524.0,46.1593,46.2178,46.0814,46.2081,13524.0
2022-07-05 14:40:00,47.41,47.42,47.35,47.4,12306.0,46.2081,46.2178,46.1496,46.1983,12306.0
2022-07-05 14:45:00,47.42,47.43,47.31,47.34,12337.0,46.2178,46.2276,46.1106,46.1398,12337.0
2022-07-05 14:50:00,47.36,47.43,47.33,47.41,8102.0,46.1593,46.2276,46.1301,46.2081,8102.0
2022-07-05 14:55:00,47.43,47.43,47.36,47.36,5440.0,46.2276,46.2276,46.1593,46.1593,5440.0
2022-07-05 15:00:00,47.34,47.36,47.23,47.29,9588.0,46.1398,46.1593,46.0326,46.0911,9588.0
2022-07-05 15:05:00,47.31,47.46,47.31,47.42,12180.0,46.1106,46.2568,46.1106,46.2178,12180.0
2022-07-05 15:10:00,47.42,47.43,47.35,47.41,14068.0,46.2178,46.2276,46.1496,46.2081,14068.0
2022-07-05 15:15:00,47.43,47.43,47.29,47.3,11677.0,46.2276,46.2276,46.0911,46.1009,11677.0
2022-07-05 15:20:00,47.3,47.51,47.28,47.48,12117.0,46.1009,46.3055,46.0814,46.2763,12117.0
2022-07-05 15:25:00,47.51,47.53,47.41,47.48,14632.0,46.3055,46.325,46.2081,46.2763,14632.0
2022-07-05 15:30:00,47.48,47.58,47.45,47.58,20409.0,46.2763,46.3738,46.247,46.3738,20409.0
2022-07-05 15:35:00,47.59,47.6,47.47,47.55,27141.0,46.3835,46.3932,46.2665,46.3445,27141.0
2022-07-05 15:40:00,47.56,47.61,47.55,47.56,40069.0,46.3543,46.403,46.3445,46.3543,40069.0
2022-07-05 15:45:00,47.57,47.62,47.52,47.57,75947.0,46.364,46.4127,46.3153,46.364,75947.0
2022-07-05 15:50:00,47.57,47.65,47.46,47.58,55475.0,46.364,46.442,46.2568,46.3738,55475.0
2022-07-05 15:55:00,47.57,47.69,47.54,47.66,108574.0,46.364,46.481,46.3348,46.4517,108574.0
2022-07-06 09:30:00,47.91,48.64,47.66,48.34,49034.0,46.6954,47.4069,46.4517,47.1145,49034.0
2022-07-06 09:35:00,48.3,48.3,47.82,47.95,42923.0,47.0755,47.0755,46.6077,46.7344,42923.0
2022-07-06 09:40:00,47.95,48.08,47.77,47.93,17166.0,46.7344,46.8611,46.5589,46.7149,17166.0
2022-07-06 09:45:00,47.97,48.05,47.3,47.3,8611.0,46.7539,46.8318,46.1009,46.1009,8611.0
2022-07-06 09:50:00,47.28,47.57,47.22,47.39,11861.0,46.0814,46.364,46.0229,46.1886,11861.0
2022-07-06 09:55:00,47.42,47.69,47.32,47.65,6826.0,46.2178,46.481,46.1203,46.442,6826.0
2022-07-06 10:00:00,47.59,47.66,47.37,47.64,9113.0,46.3835,46.4517,46.1691,46.4322,9113.0
2022-07-06 10:05:00,47.53,47.93,47.51,47.84,9564.0,46.325,46.7149,46.3055,46.6272,9564.0
2022-07-06 10:10:00,47.84,47.9,47.35,47.35,12796.0,46.6272,46.6856,46.1496,46.1496,12796.0
2022-07-06 10:15:00,47.39,47.47,47.24,47.31,8859.0,46.1886,46.2665,46.0424,46.1106,8859.0
2022-07-06 10:20:00,47.28,47.51,47.19,47.5,13204.0,46.0814,46.3055,45.9936,46.2958,13204.0
2022-07-06 10:25:00,47.48,47.53,47.38,47.45,6974.0,46.2763,46.325,46.1788,46.247,6974.0
2022-07-06 10:30:00,47.49,47.49,47.32,47.38,6306.0,46.286,46.286,46.1203,46.1788,6306.0
2022-07-06 10:35:00,47.41,47.42,47.28,47.36,8138.0,46.2081,46.2178,46.0814,46.1593,8138.0
2022-07-06 10:40:00,47.35,47.6,47.23,47.57,15714.0,46.1496,46.3932,46.0326,46.364,15714.0
2022-07-06 10:45:00,47.59,47.62,47.5,47.5,5120.0,46.3835,46.4127,46.2958,46.2958,5120.0
2022-07-06 10:50:00,47.46,47.63,47.42,47.58,14376.0,46.2568,46.4225,46.2178,46.3738,14376.0
2022-07-06 10:55:00,47.58,47.65,47.47,47.57,11399.0,46.3738,46.442,46.2665,46.364,11399.0
2022-07-06 11:00:00,47.57,47.59,47.25,47.25,5645.0,46.364,46.3835,46.0521,46.0521,5645.0
2022-07-06 11:05:00,47.25,47.42,47.25,47.36,9090.0,46.0521,46.2178,46.0521,46.1593,9090.0
2022-07-06 11:10:00,47.34,47.43,47.32,47.34,27511.0,46.1398,46.2276,46.1203,46.1398,27511.0
2022-07-06 11:15:00,47.35,47.52,47.35,47.39,25357.0,46.1496,46.3153,46.1496,46.1886,25357.0
2022-07-06 11:20:00,47.37,47.49,47.3,47.39,12380.0,46.1691,46.286,46.1009,46.1886,12380.0
2022-07-06 11:25:00,47.36,47.36,47.12,47.21,23859.0,46.1593,46.1593,45.9254,46.0131,23859.0
2022-07-06 11:30:00,47.22,47.33,46.99,47.06,22832.0,46.0229,46.1301,45.7987,45.8669,22832.0
2022-07-06 11:35:00,47.09,47.21,47.01,47.14,83024.0,45.8962,46.0131,45.8182,45.9449,83024.0
2022-07-06 11:40:00,47.11,47.16,47.05,47.11,26953.0,45.9157,45.9644,45.8572,45.9157,26953.0
2022-07-06 11:45:00,47.11,47.15,47.07,47.12,13806.0,45.9157,45.9547,45.8767,45.9254,13806.0
2022-07-06 11:50:00,47.11,47.16,47.06,47.06,29178.0,45.9157,45.9644,45.8669,45.8669,29178.0
2022-07-06 11:55:00,47.08,47.11,47.03,47.03,12413.0,45.8864,45.9157,45.8377,45.8377,12413.0
2022-07-06 12:00:00,47.02,47.04,46.86,46.86,3118.0,45.8279,45.8474,45.672,45.672,3118.0
2022-07-06 12:05:00,46.88,46.98,46.85,46.89,8964.0,45.6915,45.789,45.6623,45.7012,8964.0
2022-07-06 12:10:00,46.87,46.99,46.85,46.99,4893.0,45.6818,45.7987,45.6623,45.7987,4893.0
2022-07-06 12:15:00,47.0,47.0,46.83,46.87,6938.0,45.8085,45.8085,45.6428,45.6818,6938.0
2022-07-06 12:20:00,46.87,46.89,46.72,46.72,10244.0,45.6818,45.7012,45.5356,45.5356,10244.0
2022-07-06 12:25:00,46.74,46.9,46.73,46.88,40152.0,45.555,45.711,45.5453,45.6915,40152.0
2022-07-06 12:30:00,46.87,46.87,46.75,46.76,6623.0,45.6818,45.6818,45.5648,45.5745,6623.0
2022-07-06 12:35:00,46.76,46.85,46.75,46.77,7254.0,45.5745,45.6623,45.5648,45.5843,7254.0
2022-07-06 12:40:00,46.79,46.83,46.75,46.79,5103.0,45.6038,45.6428,45.5648,45.6038,5103.0
2022-07-06 12:45:00,46.8,46.81,46.69,46.73,7138.0,45.6135,45.6233,45.5063,45.5453,7138.0
2022-07-06 12:50:00,46.73,46.74,46.63,46.68,9869.0,45.5453,45.555,45.4478,45.4966,9869.0
2022-07-06 12:55:00,46.67,46.7,46.63,46.7,6651.0,45.4868,45.5161,45.4478,45.5161,6651.0
2022-07-06 13:00:00,46.71,46.81,46.7,46.79,8759.0,45.5258,45.6233,45.5161,45.6038,8759.0
2022-07-06 13:05:00,46.8,46.98,46.8,46.96,19816.0,45.6135,45.789,45.6135,45.7695,19816.0
2022-07-06 13:10:00,46.95,47.0,46.92,46.99,13980.0,45.7597,45.8085,45.7305,45.7987,13980.0
2022-07-06 13:15:00,46.99,46.99,46.89,46.92,4908.0,45.7987,45.7987,45.7012,45.7305,4908.0
2022-07-06 13:20:00,46.92,46.98,46.87,46.95,20057.0,45.7305,45.789,45.6818,45.7597,20057.0
2022-07-06 13:25:00,46.94,46.94,46.84,46.87,6302.0,45.75,45.75,45.6525,45.6818,6302.0
2022-07-06 13:30:00,46.86,46.88,46.81,46.88,8152.0,45.672,45.6915,45.6233,45.6915,8152.0
2022-07-06 13:35:00,46.87,46.9,46.85,46.88,4783.0,45.6818,45.711,45.6623,45.6915,4783.0
2022-07-06 13:40:00,46.87,46.9,46.79,46.8,13568.0,45.6818,45.711,45.6038,45.6135,13568.0
2022-07-06 13:45:00,46.8,46.86,46.74,46.74,6571.0,45.6135,45.672,45.555,45.555,6571.0
2022-07-06 13:50:00,46.75,46.8,46.74,46.8,5507.0,45.5648,45.6135,45.555,45.6135,5507.0
2022-07-06 13:55:00,46.8,46.87,46.78,46.84,20089.0,45.6135,45.6818,45.594,45.6525,20089.0
2022-07-06 14:00:00,46.85,47.0,46.66,46.75,15122.0,45.6623,45.8085,45.4771,45.5648,15122.0
2022-07-06 14:05:00,46.78,46.99,46.78,46.82,9146.0,45.594,45.7987,45.594,45.633,9146.0
2022-07-06 14:10:00,46.82,46.82,46.53,46.71,15803.0,45.633,45.633,45.3504,45.5258,15803.0
2022-07-06 14:15:00,46.68,46.68,46.55,46.56,6888.0,45.4966,45.4966,45.3699,45.3796,6888.0
2022-07-06 14:20:00,46.55,46.66,46.55,46.61,33616.0,45.3699,45.4771,45.3699,45.4283,33616.0
2022-07-06 14:25:00,46.59,46.8,46.52,46.8,32414.0,45.4089,45.6135,45.3406,45.6135,32414.0
2022-07-06 14:30:00,46.83,47.0,46.74,46.91,23426.0,45.6428,45.8085,45.555,45.7207,23426.0
2022-07-06 14:35:00,46.92,46.95,46.69,46.76,17821.0,45.7305,45.7597,45.5063,45.5745,17821.0
2022-07-06 14:40:00,46.79,46.93,46.79,46.9,16098.0,45.6038,45.7402,45.6038,45.711,16098.0
2022-07-06 14:45:00,46.92,47.09,46.91,46.97,12312.0,45.7305,45.8962,45.7207,45.7792,12312.0
2022-07-06 14:50:00,46.93,46.96,46.86,46.93,7565.0,45.7402,45.7695,45.672,45.7402,7565.0
2022-07-06 14:55:00,46.91,46.97,46.83,46.96,22695.0,45.7207,45.7792,45.6428,45.7695,22695.0
2022-07-06 15:00:00,46.94,46.94,46.74,46.78,9317.0,45.75,45.75,45.555,45.594,9317.0
2022-07-06 15:05:00,46.78,46.86,46.75,46.86,11496.0,45.594,45.672,45.5648,45.672,11496.0
2022-07-06 15:10:00,46.84,47.02,46.84,47.02,44960.0,45.6525,45.8279,45.6525,45.8279,44960.0
2022-07-06 15:15:00,47.02,47.05,46.96,47.03,178769.0,45.8279,45.8572,45.7695,45.8377,178769.0
2022-07-06 15:20:00,47.03,47.2,47.03,47.19,35841.0,45.8377,46.0034,45.8377,45.9936,35841.0
2022-07-06 15:25:00,47.19,47.19,47.06,47.18,185119.0,45.9936,45.9936,45.8669,45.9839,185119.0
2022-07-06 15:30:00,47.16,47.3,47.15,47.3,43743.0,45.9644,46.1009,45.9547,46.1009,43743.0
2022-07-06 15:35:00,47.3,47.37,47.24,47.28,188181.0,46.1009,46.1691,46.0424,46.0814,188181.0
2022-07-06 15:40:00,47.28,47.37,47.22,47.25,41245.0,46.0814,46.1691,46.0229,46.0521,41245.0
2022-07-06 15:45:00,47.24,47.35,47.21,47.3,85399.0,46.0424,46.1496,46.0131,46.1009,85399.0
2022-07-06 15:50:00,47.31,47.36,47.11,47.17,103773.0,46.1106,46.1593,45.9157,45.9741,103773.0
2022-07-06 15:55:00,47.16,47.43,47.16,47.32,232367.0,45.9644,46.2276,45.9644,46.1203,232367.0
2022-07-07 09:30:00,47.98,48.45,47.98,48.36,35740.0,46.7636,47.2217,46.7636,47.134,35740.0
2022-07-07 09:35:00,48.42,48.66,48.28,48.5,17271.0,47.1925,47.4264,47.056,47.2704,17271.0
2022-07-07 09:40:00,48.55,49.01,48.47,48.91,29383.0,47.3192,47.7675,47.2412,47.67,29383.0
2022-07-07 09:45:00,48.92,49.16,48.86,49.12,23571.0,47.6798,47.9137,47.6213,47.8747,23571.0
2022-07-07 09:50:00,49.15,49.17,48.91,49.17,31373.0,47.9039,47.9234,47.67,47.9234,31373.0
2022-07-07 09:55:00,49.16,49.18,48.92,49.06,22229.0,47.9137,47.9332,47.6798,47.8162,22229.0
2022-07-07 10:00:00,49.08,49.08,48.61,48.64,70987.0,47.8357,47.8357,47.3776,47.4069,70987.0
2022-07-07 10:05:00,48.62,48.74,48.53,48.66,55176.0,47.3874,47.5043,47.2997,47.4264,55176.0
2022-07-07 10:10:00,48.69,48.73,48.5,48.54,28369.0,47.4556,47.4946,47.2704,47.3094,28369.0
2022-07-07 10:15:00,48.53,48.69,48.49,48.5,19820.0,47.2997,47.4556,47.2607,47.2704,19820.0
2022-07-07 10:20:00,48.5,48.6,48.46,48.59,16156.0,47.2704,47.3679,47.2314,47.3581,16156.0
2022-07-07 10:25:00,48.58,48.67,48.53,48.57,10698.0,47.3484,47.4361,47.2997,47.3387,10698.0
2022-07-07 10:30:00,48.58,48.66,48.48,48.62,17657.0,47.3484,47.4264,47.2509,47.3874,17657.0
2022-07-07 10:35:00,48.65,48.77,48.6,48.71,18380.0,47.4166,47.5336,47.3679,47.4751,18380.0
2022-07-07 10:40:00,48.71,48.72,48.66,48.68,12697.0,47.4751,47.4849,47.4264,47.4459,12697.0
2022-07-07 10:45:00,48.67,48.76,48.62,48.74,15299.0,47.4361,47.5238,47.3874,47.5043,15299.0
2022-07-07 10:50:00,48.71,48.9,48.68,48.88,26366.0,47.4751,47.6603,47.4459,47.6408,26366.0
2022-07-07 10:55:00,48.87,48.87,48.6,48.65,12981.0,47.631,47.631,47.3679,47.4166,12981.0
2022-07-07 11:00:00,48.66,48.72,48.61,48.69,15137.0,47.4264,47.4849,47.3776,47.4556,15137.0
2022-07-07 11:05:00,48.71,48.72,48.64,48.66,9228.0,47.4751,47.4849,47.4069,47.4264,9228.0
2022-07-07 11:10:00,48.64,48.7,48.62,48.68,7883.0,47.4069,47.4654,47.3874,47.4459,7883.0
2022-07-07 11:15:00,48.68,48.75,48.62,48.63,7061.0,47.4459,47.5141,47.3874,47.3971,7061.0
2022-07-07 11:20:00,48.61,48.73,48.53,48.68,12504.0,47.3776,47.4946,47.2997,47.4459,12504.0
2022-07-07 11:25:00,48.7,48.77,48.65,48.67,23863.0,47.4654,47.5336,47.4166,47.4361,23863.0
2022-07-07 11:30:00,48.66,48.69,48.6,48.66,9025.0,47.4264,47.4556,47.3679,47.4264,9025.0
2022-07-07 11:35:00,48.66,48.69,48.65,48.66,12359.0,47.4264,47.4556,47.4166,47.4264,12359.0
2022-07-07 11:40:00,48.66,48.79,48.65,48.71,41623.0,47.4264,47.5531,47.4166,47.4751,41623.0
2022-07-07 11:45:00,48.69,48.73,48.61,48.67,103866.0,47.4556,47.4946,47.3776,47.4361,103866.0
2022-07-07 11:50:00,48.68,48.72,48.57,48.62,66996.0,47.4459,47.4849,47.3387,47.3874,66996.0
2022-07-07 11:55:00,48.61,48.76,48.61,48.75,41004.0,47.3776,47.5238,47.3776,47.5141,41004.0
2022-07-07 12:00:00,48.75,48.79,48.71,48.71,14999.0,47.5141,47.5531,47.4751,47.4751,14999.0
2022-07-07 12:05:00,48.7,48.75,48.63,48.67,14415.0,47.4654,47.5141,47.3971,47.4361,14415.0
2022-07-07 12:10:00,48.66,48.67,48.55,48.62,27969.0,47.4264,47.4361,47.3192,47.3874,27969.0
2022-07-07 12:15:00,48.61,48.63,48.57,48.61,18715.0,47.3776,47.3971,47.3387,47.3776,18715.0
2022-07-07 12:20:00,48.61,48.62,48.54,48.6,20970.0,47.3776,47.3874,47.3094,47.3679,20970.0
2022-07-07 12:25:00,48.6,48.62,48.55,48.59,11653.0,47.3679,47.3874,47.3192,47.3581,11653.0
2022-07-07 12:30:00,48.59,48.63,48.57,48.61,11165.0,47.3581,47.3971,47.3387,47.3776,11165.0
2022-07-07 12:35:00,48.63,48.71,48.6,48.69,7746.0,47.3971,47.4751,47.3679,47.4556,7746.0
2022-07-07 12:40:00,48.7,48.7,48.57,48.57,16697.0,47.4654,47.4654,47.3387,47.3387,16697.0
2022-07-07 12:45:00,48.58,48.67,48.57,48.58,8140.0,47.3484,47.4361,47.3387,47.3484,8140.0
2022-07-07 12:50:00,48.57,48.58,48.52,48.56,9567.0,47.3387,47.3484,47.2899,47.3289,9567.0
2022-07-07 12:55:00,48.56,48.67,48.54,48.66,12206.0,47.3289,47.4361,47.3094,47.4264,12206.0
2022-07-07 13:00:00,48.64,48.64,48.55,48.55,12349.0,47.4069,47.4069,47.3192,47.3192,12349.0
2022-07-07 13:05:00,48.55,48.64,48.53,48.61,13188.0,47.3192,47.4069,47.2997,47.3776,13188.0
2022-07-07 13:10:00,48.61,48.64,48.58,48.59,13152.0,47.3776,47.4069,47.3484,47.3581,13152.0
2022-07-07 13:15:00,48.6,48.77,48.6,48.69,40100.0,47.3679,47.5336,47.3679,47.4556,40100.0
2022-07-07 13:20:00,48.69,48.84,48.69,48.71,23487.0,47.4556,47.6018,47.4556,47.4751,23487.0
2022-07-07 13:25:00,48.7,48.86,48.68,48.77,27012.0,47.4654,47.6213,47.4459,47.5336,27012.0
2022-07-07 13:30:00,48.79,48.8,48.72,48.73,16921.0,47.5531,47.5628,47.4849,47.4946,16921.0
2022-07-07 13:35:00,48.73,48.73,48.67,48.71,12262.0,47.4946,47.4946,47.4361,47.4751,12262.0
2022-07-07 13:40:00,48.71,48.71,48.66,48.69,6756.0,47.4751,47.4751,47.4264,47.4556,6756.0
2022-07-07 13:45:00,48.7,48.72,48.62,48.62,13307.0,47.4654,47.4849,47.3874,47.3874,13307.0
2022-07-07 13:50:00,48.63,48.71,48.62,48.67,8306.0,47.3971,47.4751,47.3874,47.4361,8306.0
2022-07-07 13:55:00,48.66,48.78,48.66,48.76,9208.0,47.4264,47.5433,47.4264,47.5238,9208.0
2022-07-07 14:00:00,48.77,48.83,48.74,48.77,8640.0,47.5336,47.5921,47.5043,47.5336,8640.0
2022-07-07 14:05:00,48.82,48.82,48.76,48.77,5257.0,47.5823,47.5823,47.5238,47.5336,5257.0
2022-07-07 14:10:00,48.77,48.83,48.75,48.8,15261.0,47.5336,47.5921,47.5141,47.5628,15261.0
2022-07-07 14:15:00,48.79,48.82,48.78,48.8,7380.0,47.5531,47.5823,47.5433,47.5628,7380.0
2022-07-07 14:20:00,48.8,48.85,48.78,48.8,8838.0,47.5628,47.6116,47.5433,47.5628,8838.0
2022-07-07 14:25:00,48.8,48.81,48.77,48.77,13477.0,47.5628,47.5726,47.5336,47.5336,13477.0
2022-07-07 14:30:00,48.78,48.8,48.75,48.76,8437.0,47.5433,47.5628,47.5141,47.5238,8437.0
2022-07-07 14:35:00,48.76,48.78,48.71,48.78,8690.0,47.5238,47.5433,47.4751,47.5433,8690.0
2022-07-07 14:40:00,48.78,48.78,48.61,48.62,9680.0,47.5433,47.5433,47.3776,47.3874,9680.0
2022-07-07 14:45:00,48.63,48.68,48.63,48.66,15456.0,47.3971,47.4459,47.3971,47.4264,15456.0
2022-07-07 14:50:00,48.66,48.69,48.59,48.68,19277.0,47.4264,47.4556,47.3581,47.4459,19277.0
2022-07-07 14:55:00,48.67,48.75,48.67,48.73,24502.0,47.4361,47.5141,47.4361,47.4946,24502.0
2022-07-07 15:00:00,48.73,48.73,48.68,48.7,11901.0,47.4946,47.4946,47.4459,47.4654,11901.0
2022-07-07 15:05:00,48.69,48.71,48.64,48.69,14453.0,47.4556,47.4751,47.4069,47.4556,14453.0
2022-07-07 15:10:00,48.71,48.72,48.67,48.71,12620.0,47.4751,47.4849,47.4361,47.4751,12620.0
2022-07-07 15:15:00,48.72,48.76,48.7,48.73,27154.0,47.4849,47.5238,47.4654,47.4946,27154.0
2022-07-07 15:20:00,48.73,48.75,48.62,48.62,25378.0,47.4946,47.5141,47.3874,47.3874,25378.0
2022-07-07 15:25:00,48.63,48.7,48.6,48.6,25719.0,47.3971,47.4654,47.3679,47.3679,25719.0
2022-07-07 15:30:00,48.61,48.7,48.6,48.61,38629.0,47.3776,47.4654,47.3679,47.3776,38629.0
2022-07-07 15:35:00,48.62,48.69,48.55,48.56,66395.0,47.3874,47.4556,47.3192,47.3289,66395.0
2022-07-07 15:40:00,48.55,48.65,48.54,48.58,41030.0,47.3192,47.4166,47.3094,47.3484,41030.0
2022-07-07 15:45:00,48.58,48.68,48.57,48.65,70198.0,47.3484,47.4459,47.3387,47.4166,70198.0
2022-07-07 15:50:00,48.66,48.74,48.62,48.67,73078.0,47.4264,47.5043,47.3874,47.4361,73078.0
2022-07-07 15:55:00,48.67,48.81,48.62,48.7,175913.0,47.4361,47.5726,47.3874,47.4654,175913.0
2022-07-08 09:30:00,48.35,48.79,47.82,48.04,25633.0,47.1242,47.5531,46.6077,46.8221,25633.0
2022-07-08 09:35:00,48.02,48.05,47.6,47.85,16278.0,46.8026,46.8318,46.3932,46.6369,16278.0
2022-07-08 09:40:00,47.9,48.04,47.76,47.86,23593.0,46.6856,46.8221,46.5492,46.6467,23593.0
2022-07-08 09:45:00,47.81,47.89,47.54,47.58,7846.0,46.5979,46.6759,46.3348,46.3738,7846.0
2022-07-08 09:50:00,47.55,47.55,47.22,47.28,33286.0,46.3445,46.3445,46.0229,46.0814,33286.0
2022-07-08 09:55:00,47.28,47.35,47.18,47.19,14048.0,46.0814,46.1496,45.9839,45.9936,14048.0
2022-07-08 10:00:00,47.21,47.34,47.09,47.33,15656.0,46.0131,46.1398,45.8962,46.1301,15656.0
2022-07-08 10:05:00,47.33,47.33,47.17,47.29,10445.0,46.1301,46.1301,45.9741,46.0911,10445.0
2022-07-08 10:10:00,47.23,47.51,47.2,47.51,40228.0,46.0326,46.3055,46.0034,46.3055,40228.0
2022-07-08 10:15:00,47.51,47.52,47.41,47.45,11650.0,46.3055,46.3153,46.2081,46.247,11650.0
2022-07-08 10:20:00,47.43,47.6,47.36,47.6,11363.0,46.2276,46.3932,46.1593,46.3932,11363.0
2022-07-08 10:25:00,47.62,48.09,47.59,47.96,10763.0,46.4127,46.8708,46.3835,46.7441,10763.0
2022-07-08 10:30:00,47.94,48.02,47.94,48.0,11888.0,46.7246,46.8026,46.7246,46.7831,11888.0
2022-07-08 10:35:00,48.0,48.33,47.99,48.33,13942.0,46.7831,47.1047,46.7734,47.1047,13942.0
2022-07-08 10:40:00,48.33,48.44,48.33,48.44,26439.0,47.1047,47.2119,47.1047,47.2119,26439.0
2022-07-08 10:45:00,48.45,48.6,48.39,48.52,17632.0,47.2217,47.3679,47.1632,47.2899,17632.0
2022-07-08 10:50:00,48.51,48.52,48.2,48.2,12291.0,47.2802,47.2899,46.978,46.978,12291.0
2022-07-08 10:55:00,48.2,48.36,48.2,48.31,10114.0,46.978,47.134,46.978,47.0852,10114.0
2022-07-08 11:00:00,48.34,48.49,48.32,48.4,15180.0,47.1145,47.2607,47.095,47.173,15180.0
2022-07-08 11:05:00,48.41,48.53,48.33,48.53,12521.0,47.1827,47.2997,47.1047,47.2997,12521.0
2022-07-08 11:10:00,48.52,48.53,48.35,48.37,13793.0,47.2899,47.2997,47.1242,47.1437,13793.0
2022-07-08 11:15:00,48.36,48.42,48.34,48.37,12571.0,47.134,47.1925,47.1145,47.1437,12571.0
2022-07-08 11:20:00,48.36,48.55,48.34,48.46,34084.0,47.134,47.3192,47.1145,47.2314,34084.0
2022-07-08 11:25:00,48.49,48.72,48.48,48.62,41239.0,47.2607,47.4849,47.2509,47.3874,41239.0
2022-07-08 11:30:00,48.59,48.63,48.51,48.51,21758.0,47.3581,47.3971,47.2802,47.2802,21758.0
2022-07-08 11:35:00,48.48,48.48,48.27,48.27,31176.0,47.2509,47.2509,47.0463,47.0463,31176.0
2022-07-08 11:40:00,48.28,48.3,48.18,48.25,19412.0,47.056,47.0755,46.9585,47.0268,19412.0
2022-07-08 11:45:00,48.27,48.3,48.07,48.09,6197.0,47.0463,47.0755,46.8513,46.8708,6197.0
2022-07-08 11:50:00,48.07,48.18,48.02,48.14,9896.0,46.8513,46.9585,46.8026,46.9196,9896.0
2022-07-08 11:55:00,48.11,48.2,48.09,48.2,8678.0,46.8903,46.978,46.8708,46.978,8678.0
2022-07-08 12:00:00,48.21,48.21,48.11,48.11,3033.0,46.9878,46.9878,46.8903,46.8903,3033.0
2022-07-08 12:05:00,48.1,48.11,47.92,47.93,7174.0,46.8806,46.8903,46.7051,46.7149,7174.0
2022-07-08 12:10:00,47.93,48.01,47.88,47.91,5160.0,46.7149,46.7929,46.6661,46.6954,5160.0
2022-07-08 12:15:00,47.88,48.02,47.88,48.02,15448.0,46.6661,46.8026,46.6661,46.8026,15448.0
2022-07-08 12:20:00,48.05,48.07,47.82,47.83,12405.0,46.8318,46.8513,46.6077,46.6174,12405.0
2022-07-08 12:25:00,47.84,47.85,47.69,47.7,26298.0,46.6272,46.6369,46.481,46.4907,26298.0
2022-07-08 12:30:00,47.71,47.71,47.62,47.65,8327.0,46.5005,46.5005,46.4127,46.442,8327.0
2022-07-08 12:35:00,47.66,47.69,47.5,47.5,9141.0,46.4517,46.481,46.2958,46.2958,9141.0
2022-07-08 12:40:00,47.5,47.56,47.41,47.48,12280.0,46.2958,46.3543,46.2081,46.2763,12280.0
2022-07-08 12:45:00,47.48,47.56,47.42,47.56,5961.0,46.2763,46.3543,46.2178,46.3543,5961.0
2022-07-08 12:50:00,47.52,47.56,47.43,47.48,5018.0,46.3153,46.3543,46.2276,46.2763,5018.0
2022-07-08 12:55:00,47.48,47.55,47.46,47.47,6154.0,46.2763,46.3445,46.2568,46.2665,6154.0
2022-07-08 13:00:00,47.47,47.54,47.41,47.43,4535.0,46.2665,46.3348,46.2081,46.2276,4535.0
2022-07-08 13:05:00,47.52,47.63,47.52,47.63,4907.0,46.3153,46.4225,46.3153,46.4225,4907.0
2022-07-08 13:10:00,47.64,47.74,47.64,47.7,7663.0,46.4322,46.5297,46.4322,46.4907,7663.0
2022-07-08 13:15:00,47.72,47.72,47.56,47.59,7159.0,46.5102,46.5102,46.3543,46.3835,7159.0
2022-07-08 13:20:00,47.62,47.62,47.57,47.61,3940.0,46.4127,46.4127,46.364,46.403,3940.0
2022-07-08 13:25:00,47.6,47.79,47.6,47.78,6418.0,46.3932,46.5784,46.3932,46.5687,6418.0
2022-07-08 13:30:00,47.78,47.78,47.68,47.73,6393.0,46.5687,46.5687,46.4712,46.5199,6393.0
2022-07-08 13:35:00,47.72,47.78,47.64,47.76,12230.0,46.5102,46.5687,46.4322,46.5492,12230.0
2022-07-08 13:40:00,47.76,47.8,47.75,47.77,7429.0,46.5492,46.5882,46.5394,46.5589,7429.0
2022-07-08 13:45:00,47.77,47.85,47.75,47.85,12288.0,46.5589,46.6369,46.5394,46.6369,12288.0
2022-07-08 13:50:00,47.86,47.9,47.84,47.88,9599.0,46.6467,46.6856,46.6272,46.6661,9599.0
2022-07-08 13:55:00,47.86,47.86,47.72,47.76,9512.0,46.6467,46.6467,46.5102,46.5492,9512.0
2022-07-08 14:00:00,47.77,47.8,47.7,47.76,6826.0,46.5589,46.5882,46.4907,46.5492,6826.0
2022-07-08 14:05:00,47.76,47.81,47.75,47.77,6108.0,46.5492,46.5979,46.5394,46.5589,6108.0
2022-07-08 14:10:00,47.77,47.81,47.76,47.81,6598.0,46.5589,46.5979,46.5492,46.5979,6598.0
2022-07-08 14:15:00,47.82,47.85,47.78,47.85,4588.0,46.6077,46.6369,46.5687,46.6369,4588.0
2022-07-08 14:20:00,47.85,47.88,47.82,47.82,3671.0,46.6369,46.6661,46.6077,46.6077,3671.0
2022-07-08 14:25:00,47.79,47.87,47.77,47.87,5727.0,46.5784,46.6564,46.5589,46.6564,5727.0
2022-07-08 14:30:00,47.88,47.93,47.85,47.91,9277.0,46.6661,46.7149,46.6369,46.6954,9277.0
2022-07-08 14:35:00,47.9,47.95,47.88,47.94,5423.0,46.6856,46.7344,46.6661,46.7246,5423.0
2022-07-08 14:40:00,47.93,47.97,47.92,47.97,8103.0,46.7149,46.7539,46.7051,46.7539,8103.0
2022-07-08 14:45:00,47.96,47.96,47.81,47.81,6948.0,46.7441,46.7441,46.5979,46.5979,6948.0
2022-07-08 14:50:00,47.8,47.82,47.71,47.72,9192.0,46.5882,46.6077,46.5005,46.5102,9192.0
2022-07-08 14:55:00,47.68,47.82,47.68,47.8,6304.0,46.4712,46.6077,46.4712,46.5882,6304.0
2022-07-08 15:00:00,47.8,47.9,47.77,47.88,9572.0,46.5882,46.6856,46.5589,46.6661,9572.0
2022-07-08 15:05:00,47.9,47.9,47.82,47.84,10281.0,46.6856,46.6856,46.6077,46.6272,10281.0
2022-07-08 15:10:00,47.84,47.95,47.84,47.93,10702.0,46.6272,46.7344,46.6272,46.7149,10702.0
2022-07-08 15:15:00,47.94,47.94,47.86,47.88,5930.0,46.7246,46.7246,46.6467,46.6661,5930.0
2022-07-08 15:20:00,47.87,47.97,47.86,47.9,19138.0,46.6564,46.7539,46.6467,46.6856,19138.0
2022-07-08 15:25:00,47.87,47.92,47.84,47.84,9500.0,46.6564,46.7051,46.6272,46.6272,9500.0
2022-07-08 15:30:00,47.85,47.89,47.78,47.8,12342.0,46.6369,46.6759,46.5687,46.5882,12342.0
2022-07-08 15:35:00,47.81,47.84,47.7,47.72,14810.0,46.5979,46.6272,46.4907,46.5102,14810.0
2022-07-08 15:40:00,47.73,47.76,47.71,47.75,19813.0,46.5199,46.5492,46.5005,46.5394,19813.0
2022-07-08 15:45:00,47.74,47.77,47.64,47.67,27341.0,46.5297,46.5589,46.4322,46.4615,27341.0
2022-07-08 15:50:00,47.64,47.69,47.56,47.64,44891.0,46.4322,46.481,46.3543,46.4322,44891.0
2022-07-08 15:55:00,47.63,47.72,47.52,47.54,99820.0,46.4225,46.5102,46.3153,46.3348,99820.0
2022-07-11 09:30:00,46.94,47.28,46.94,47.15,14521.0,45.75,46.0814,45.75,45.9547,14521.0
2022-07-11 09:35:00,47.1,47.15,46.7,47.0,27554.0,45.9059,45.9547,45.5161,45.8085,27554.0
2022-07-11 09:40:00,46.98,46.98,46.67,46.75,17281.0,45.789,45.789,45.4868,45.5648,17281.0
2022-07-11 09:45:00,46.66,46.84,46.57,46.77,16651.0,45.4771,45.6525,45.3894,45.5843,16651.0
2022-07-11 09:50:00,46.77,46.86,46.64,46.85,13183.0,45.5843,45.672,45.4576,45.6623,13183.0
2022-07-11 09:55:00,46.82,47.24,46.82,47.05,20538.0,45.633,46.0424,45.633,45.8572,20538.0
2022-07-11 10:00:00,46.99,47.14,46.92,46.94,18809.0,45.7987,45.9449,45.7305,45.75,18809.0
2022-07-11 10:05:00,46.95,46.96,46.8,46.87,19696.0,45.7597,45.7695,45.6135,45.6818,19696.0
2022-07-11 10:10:00,46.89,47.13,46.89,46.9,22785.0,45.7012,45.9352,45.7012,45.711,22785.0
2022-07-11 10:15:00,46.91,47.03,46.8,46.81,33748.0,45.7207,45.8377,45.6135,45.6233,33748.0
2022-07-11 10:20:00,46.8,46.87,46.69,46.87,16356.0,45.6135,45.6818,45.5063,45.6818,16356.0
2022-07-11 10:25:00,46.84,46.95,46.79,46.88,18378.0,45.6525,45.7597,45.6038,45.6915,18378.0
2022-07-11 10:30:00,46.89,47.0,46.79,46.86,86289.0,45.7012,45.8085,45.6038,45.672,86289.0
2022-07-11 10:35:00,46.86,47.05,46.79,47.04,47173.0,45.672,45.8572,45.6038,45.8474,47173.0
2022-07-11 10:40:00,47.04,47.14,47.02,47.13,15180.0,45.8474,45.9449,45.8279,45.9352,15180.0
2022-07-11 10:45:00,47.12,47.16,46.97,47.12,5127.0,45.9254,45.9644,45.7792,45.9254,5127.0
2022-07-11 10:50:00,47.14,47.17,47.07,47.12,6644.0,45.9449,45.9741,45.8767,45.9254,6644.0
2022-07-11 10:55:00,47.13,47.13,46.98,46.98,10147.0,45.9352,45.9352,45.789,45.789,10147.0
2022-07-11 11:00:00,46.98,47.06,46.93,46.95,6487.0,45.789,45.8669,45.7402,45.7597,6487.0
2022-07-11 11:05:00,47.01,47.17,47.01,47.16,6802.0,45.8182,45.9741,45.8182,45.9644,6802.0
2022-07-11 11:10:00,47.15,47.3,47.15,47.2,9680.0,45.9547,46.1009,45.9547,46.0034,9680.0
2022-07-11 11:15:00,47.21,47.25,47.12,47.13,10065.0,46.0131,46.0521,45.9254,45.9352,10065.0
2022-07-11 11:20:00,47.13,47.2,47.1,47.1,5006.0,45.9352,46.0034,45.9059,45.9059,5006.0
2022-07-11 11:25:00,47.1,47.23,47.09,47.18,7730.0,45.9059,46.0326,45.8962,45.9839,7730.0
2022-07-11 11:30:00,47.2,47.27,47.16,47.22,4711.0,46.0034,46.0716,45.9644,46.0229,4711.0
2022-07-11 11:35:00,47.22,47.32,47.16,47.23,6544.0,46.0229,46.1203,45.9644,46.0326,6544.0
2022-07-11 11:40:00,47.16,47.23,47.09,47.23,7243.0,45.9644,46.0326,45.8962,46.0326,7243.0
2022-07-11 11:45:00,47.24,47.25,47.18,47.21,5927.0,46.0424,46.0521,45.9839,46.0131,5927.0
2022-07-11 11:50:00,47.21,47.23,47.14,47.17,9030.0,46.0131,46.0326,45.9449,45.9741,9030.0
2022-07-11 11:55:00,47.18,47.23,47.16,47.16,7769.0,45.9839,46.0326,45.9644,45.9644,7769.0
2022-07-11 12:00:00,47.2,47.2,47.04,47.07,6802.0,46.0034,46.0034,45.8474,45.8767,6802.0
2022-07-11 12:05:00,47.07,47.08,46.9,47.04,28626.0,45.8767,45.8864,45.711,45.8474,28626.0
2022-07-11 12:10:00,47.02,47.05,46.94,46.98,6889.0,45.8279,45.8572,45.75,45.789,6889.0
2022-07-11 12:15:00,46.98,47.08,46.98,47.03,28922.0,45.789,45.8864,45.789,45.8377,28922.0
2022-07-11 12:20:00,47.03,47.06,46.96,47.0,7687.0,45.8377,45.8669,45.7695,45.8085,7687.0
2022-07-11 12:25:00,46.98,47.05,46.98,47.03,7005.0,45.789,45.8572,45.789,45.8377,7005.0
2022-07-11 12:30:00,47.03,47.09,47.01,47.07,8391.0,45.8377,45.8962,45.8182,45.8767,8391.0
2022-07-11 12:35:00,47.07,47.21,47.07,47.2,5643.0,45.8767,46.0131,45.8767,46.0034,5643.0
2022-07-11 12:40:00,47.2,47.2,47.09,47.13,14821.0,46.0034,46.0034,45.8962,45.9352,14821.0
2022-07-11 12:45:00,47.14,47.14,47.0,47.0,3553.0,45.9449,45.9449,45.8085,45.8085,3553.0
2022-07-11 12:50:00,47.01,47.02,46.9,46.96,20189.0,45.8182,45.8279,45.711,45.7695,20189.0
2022-07-11 12:55:00,46.98,47.17,46.98,47.1,17591.0,45.789,45.9741,45.789,45.9059,17591.0
2022-07-11 13:00:00,47.1,47.23,47.07,47.17,6091.0,45.9059,46.0326,45.8767,45.9741,6091.0
2022-07-11 13:05:00,47.17,47.35,47.15,47.34,3748.0,45.9741,46.1496,45.9547,46.1398,3748.0
2022-07-11 13:10:00,47.32,47.33,47.2,47.2,8333.0,46.1203,46.1301,46.0034,46.0034,8333.0
2022-07-11 13:15:00,47.21,47.21,47.16,47.16,3691.0,46.0131,46.0131,45.9644,45.9644,3691.0
2022-07-11 13:20:00,47.17,47.3,47.17,47.29,5635.0,45.9741,46.1009,45.9741,46.0911,5635.0
2022-07-11 13:25:00,47.28,47.35,47.26,47.35,2971.0,46.0814,46.1496,46.0619,46.1496,2971.0
2022-07-11 13:30:00,47.34,47.45,47.33,47.38,5433.0,46.1398,46.247,46.1301,46.1788,5433.0
2022-07-11 13:35:00,47.41,47.46,47.39,47.46,7237.0,46.2081,46.2568,46.1886,46.2568,7237.0
2022-07-11 13:40:00,47.46,47.48,47.3,47.3,14560.0,46.2568,46.2763,46.1009,46.1009,14560.0
2022-07-11 13:45:00,47.3,47.34,47.27,47.28,8591.0,46.1009,46.1398,46.0716,46.0814,8591.0
2022-07-11 13:50:00,47.26,47.38,47.25,47.38,9139.0,46.0619,46.1788,46.0521,46.1788,9139.0
2022-07-11 13:55:00,47.37,47.37,47.31,47.34,4250.0,46.1691,46.1691,46.1106,46.1398,4250.0
2022-07-11 14:00:00,47.33,47.33,47.21,47.27,5154.0,46.1301,46.1301,46.0131,46.0716,5154.0
2022-07-11 14:05:00,47.27,47.34,47.19,47.19,4822.0,46.0716,46.1398,45.9936,45.9936,4822.0
2022-07-11 14:10:00,47.18,47.28,47.15,47.26,6352.0,45.9839,46.0814,45.9547,46.0619,6352.0
2022-07-11 14:15:00,47.25,47.3,47.24,47.26,7876.0,46.0521,46.1009,46.0424,46.0619,7876.0
2022-07-11 14:20:00,47.25,47.29,47.17,47.29,11000.0,46.0521,46.0911,45.9741,46.0911,11000.0
2022-07-11 14:25:00,47.27,47.32,47.25,47.28,7972.0,46.0716,46.1203,46.0521,46.0814,7972.0
2022-07-11 14:30:00,47.27,47.31,47.22,47.23,5711.0,46.0716,46.1106,46.0229,46.0326,5711.0
2022-07-11 14:35:00,47.24,47.26,47.22,47.24,7609.0,46.0424,46.0619,46.0229,46.0424,7609.0
2022-07-11 14:40:00,47.25,47.29,47.21,47.27,9982.0,46.0521,46.0911,46.0131,46.0716,9982.0
2022-07-11 14:45:00,47.27,47.3,47.23,47.23,8709.0,46.0716,46.1009,46.0326,46.0326,8709.0
2022-07-11 14:50:00,47.21,47.25,47.13,47.22,24975.0,46.0131,46.0521,45.9352,46.0229,24975.0
2022-07-11 14:55:00,47.21,47.27,47.15,47.15,35970.0,46.0131,46.0716,45.9547,45.9547,35970.0
2022-07-11 15:00:00,47.16,47.18,47.09,47.17,13261.0,45.9644,45.9839,45.8962,45.9741,13261.0
2022-07-11 15:05:00,47.16,47.2,47.15,47.16,5929.0,45.9644,46.0034,45.9547,45.9644,5929.0
2022-07-11 15:10:00,47.15,47.19,47.09,47.13,11865.0,45.9547,45.9936,45.8962,45.9352,11865.0
2022-07-11 15:15:00,47.12,47.16,47.08,47.13,15794.0,45.9254,45.9644,45.8864,45.9352,15794.0
2022-07-11 15:20:00,47.13,47.17,47.11,47.16,9745.0,45.9352,45.9741,45.9157,45.9644,9745.0
2022-07-11 15:25:00,47.16,47.2,47.13,47.18,26671.0,45.9644,46.0034,45.9352,45.9839,26671.0
2022-07-11 15:30:00,47.18,47.24,47.17,47.2,17377.0,45.9839,46.0424,45.9741,46.0034,17377.0
2022-07-11 15:35:00,47.2,47.22,47.12,47.16,20369.0,46.0034,46.0229,45.9254,45.9644,20369.0
2022-07-11 15:40:00,47.16,47.23,47.15,47.16,18827.0,45.9644,46.0326,45.9547,45.9644,18827.0
2022-07-11 15:45:00,47.16,47.24,47.1,47.23,41319.0,45.9644,46.0424,45.9059,46.0326,41319.0
2022-07-11 15:50:00,47.22,47.22,47.14,47.18,55719.0,46.0229,46.0229,45.9449,45.9839,55719.0
2022-07-11 15:55:00,47.16,47.27,47.12,47.25,90738.0,45.9644,46.0716,45.9254,46.0521,90738.0
2022-07-12 09:30:00,47.27,47.62,47.16,47.4,32950.0,46.0716,46.4127,45.9644,46.1983,32950.0
2022-07-12 09:35:00,47.48,47.89,47.44,47.76,12101.0,46.2763,46.6759,46.2373,46.5492,12101.0
2022-07-12 09:40:00,47.73,48.03,47.72,47.94,12158.0,46.5199,46.8123,46.5102,46.7246,12158.0
2022-07-12 09:45:00,47.98,48.02,47.74,47.74,11150.0,46.7636,46.8026,46.5297,46.5297,11150.0
2022-07-12 09:50:00,47.74,48.01,47.71,47.96,16003.0,46.5297,46.7929,46.5005,46.7441,16003.0
2022-07-12 09:55:00,47.87,48.01,47.74,47.76,20879.0,46.6564,46.7929,46.5297,46.5492,20879.0
2022-07-12 10:00:00,47.74,47.79,47.44,47.52,15656.0,46.5297,46.5784,46.2373,46.3153,15656.0
2022-07-12 10:05:00,47.48,47.61,47.37,47.41,7175.0,46.2763,46.403,46.1691,46.2081,7175.0
2022-07-12 10:10:00,47.41,47.68,47.36,47.57,7031.0,46.2081,46.4712,46.1593,46.364,7031.0
2022-07-12 10:15:00,47.59,47.79,47.5,47.77,13962.0,46.3835,46.5784,46.2958,46.5589,13962.0
2022-07-12 10:20:00,47.76,47.79,47.59,47.71,13136.0,46.5492,46.5784,46.3835,46.5005,13136.0
2022-07-12 10:25:00,47.69,47.83,47.62,47.72,8814.0,46.481,46.6174,46.4127,46.5102,8814.0
2022-07-12 10:30:00,47.74,48.06,47.74,48.05,14002.0,46.5297,46.8416,46.5297,46.8318,14002.0
2022-07-12 10:35:00,48.03,48.03,47.87,47.87,11143.0,46.8123,46.8123,46.6564,46.6564,11143.0
2022-07-12 10:40:00,47.89,47.93,47.75,47.91,12920.0,46.6759,46.7149,46.5394,46.6954,12920.0
2022-07-12 10:45:00,47.92,48.02,47.82,47.88,13938.0,46.7051,46.8026,46.6077,46.6661,13938.0
2022-07-12 10:50:00,47.88,47.89,47.79,47.88,7713.0,46.6661,46.6759,46.5784,46.6661,7713.0
2022-07-12 10:55:00,47.87,47.98,47.85,47.98,6832.0,46.6564,46.7636,46.6369,46.7636,6832.0
2022-07-12 11:00:00,47.99,48.04,47.88,47.92,9291.0,46.7734,46.8221,46.6661,46.7051,9291.0
2022-07-12 11:05:00,47.9,48.12,47.85,48.11,11993.0,46.6856,46.9001,46.6369,46.8903,11993.0
2022-07-12 11:10:00,48.09,48.33,48.08,48.22,18391.0,46.8708,47.1047,46.8611,46.9975,18391.0
2022-07-12 11:15:00,48.24,48.26,47.95,47.98,15509.0,47.017,47.0365,46.7344,46.7636,15509.0
2022-07-12 11:20:00,48.0,48.06,47.96,48.02,12120.0,46.7831,46.8416,46.7441,46.8026,12120.0
2022-07-12 11:25:00,48.03,48.11,48.0,48.08,6494.0,46.8123,46.8903,46.7831,46.8611,6494.0
2022-07-12 11:30:00,48.11,48.18,48.11,48.15,6464.0,46.8903,46.9585,46.8903,46.9293,6464.0
2022-07-12 11:35:00,48.17,48.22,48.04,48.09,5141.0,46.9488,46.9975,46.8221,46.8708,5141.0
2022-07-12 11:40:00,48.09,48.11,47.93,48.02,9732.0,46.8708,46.8903,46.7149,46.8026,9732.0
2022-07-12 11:45:00,48.03,48.06,47.96,48.02,7976.0,46.8123,46.8416,46.7441,46.8026,7976.0
2022-07-12 11:50:00,48.02,48.02,47.89,47.89,16438.0,46.8026,46.8026,46.6759,46.6759,16438.0
2022-07-12 11:55:00,47.89,48.06,47.87,47.94,33023.0,46.6759,46.8416,46.6564,46.7246,33023.0
2022-07-12 12:00:00,47.95,48.01,47.9,47.97,9324.0,46.7344,46.7929,46.6856,46.7539,9324.0
2022-07-12 12:05:00,47.99,48.08,47.87,47.87,7252.0,46.7734,46.8611,46.6564,46.6564,7252.0
2022-07-12 12:10:00,47.86,48.0,47.86,48.0,6071.0,46.6467,46.7831,46.6467,46.7831,6071.0
2022-07-12 12:15:00,48.03,48.08,48.0,48.0,6823.0,46.8123,46.8611,46.7831,46.7831,6823.0
2022-07-12 12:20:00,48.0,48.06,47.93,48.02,9011.0,46.7831,46.8416,46.7149,46.8026,9011.0
2022-07-12 12:25:00,48.04,48.09,48.0,48.0,8041.0,46.8221,46.8708,46.7831,46.7831,8041.0
2022-07-12 12:30:00,48.04,48.08,47.95,48.06,5799.0,46.8221,46.8611,46.7344,46.8416,5799.0
2022-07-12 12:35:00,48.07,48.07,47.97,47.98,5798.0,46.8513,46.8513,46.7539,46.7636,5798.0
2022-07-12 12:40:00,47.97,48.01,47.95,47.95,4303.0,46.7539,46.7929,46.7344,46.7344,4303.0
2022-07-12 12:45:00,47.94,47.97,47.91,47.94,6741.0,46.7246,46.7539,46.6954,46.7246,6741.0
2022-07-12 12:50:00,47.92,47.92,47.83,47.88,3430.0,46.7051,46.7051,46.6174,46.6661,3430.0
2022-07-12 12:55:00,47.88,47.89,47.85,47.89,5919.0,46.6661,46.6759,46.6369,46.6759,5919.0
2022-07-12 13:00:00,47.9,47.97,47.79,47.8,15474.0,46.6856,46.7539,46.5784,46.5882,15474.0
2022-07-12 13:05:00,47.84,47.84,47.78,47.8,11194.0,46.6272,46.6272,46.5687,46.5882,11194.0
2022-07-12 13:10:00,47.8,47.84,47.79,47.8,7004.0,46.5882,46.6272,46.5784,46.5882,7004.0
2022-07-12 13:15:00,47.8,47.87,47.8,47.81,8830.0,46.5882,46.6564,46.5882,46.5979,8830.0
2022-07-12 13:20:00,47.8,47.83,47.79,47.83,5848.0,46.5882,46.6174,46.5784,46.6174,5848.0
2022-07-12 13:25:00,47.82,47.85,47.77,47.83,8993.0,46.6077,46.6369,46.5589,46.6174,8993.0
2022-07-12 13:30:00,47.84,47.87,47.82,47.85,7923.0,46.6272,46.6564,46.6077,46.6369,7923.0
2022-07-12 13:35:00,47.83,47.88,47.81,47.86,8116.0,46.6174,46.6661,46.5979,46.6467,8116.0
2022-07-12 13:40:00,47.85,47.89,47.81,47.87,7498.0,46.6369,46.6759,46.5979,46.6564,7498.0
2022-07-12 13:45:00,47.87,47.87,47.79,47.82,5361.0,46.6564,46.6564,46.5784,46.6077,5361.0
2022-07-12 13:50:00,47.82,47.91,47.79,47.9,8628.0,46.6077,46.6954,46.5784,46.6856,8628.0
2022-07-12 13:55:00,47.91,47.94,47.86,47.86,12963.0,46.6954,46.7246,46.6467,46.6467,12963.0
2022-07-12 14:00:00,47.83,47.84,47.74,47.78,12220.0,46.6174,46.6272,46.5297,46.5687,12220.0
2022-07-12 14:05:00,47.77,47.81,47.74,47.78,5373.0,46.5589,46.5979,46.5297,46.5687,5373.0
2022-07-12 14:10:00,47.78,47.8,47.76,47.76,9880.0,46.5687,46.5882,46.5492,46.5492,9880.0
2022-07-12 14:15:00,47.75,47.82,47.73,47.8,6998.0,46.5394,46.6077,46.5199,46.5882,6998.0
2022-07-12 14:20:00,47.84,47.84,47.79,47.8,5159.0,46.6272,46.6272,46.5784,46.5882,5159.0
2022-07-12 14:25:00,47.8,47.83,47.78,47.8,11099.0,46.5882,46.6174,46.5687,46.5882,11099.0
2022-07-12 14:30:00,47.82,47.82,47.64,47.66,8613.0,46.6077,46.6077,46.4322,46.4517,8613.0
2022-07-12 14:35:00,47.66,47.8,47.66,47.78,28815.0,46.4517,46.5882,46.4517,46.5687,28815.0
2022-07-12 14:40:00,47.76,47.76,47.7,47.72,22238.0,46.5492,46.5492,46.4907,46.5102,22238.0
2022-07-12 14:45:00,47.72,47.74,47.67,47.69,33604.0,46.5102,46.5297,46.4615,46.481,33604.0
2022-07-12 14:50:00,47.69,47.69,47.57,47.61,9852.0,46.481,46.481,46.364,46.403,9852.0
2022-07-12 14:55:00,47.61,47.61,47.48,47.48,11782.0,46.403,46.403,46.2763,46.2763,11782.0
2022-07-12 15:00:00,47.49,47.5,47.34,47.35,13349.0,46.286,46.2958,46.1398,46.1496,13349.0
2022-07-12 15:05:00,47.35,47.36,47.22,47.22,8562.0,46.1496,46.1593,46.0229,46.0229,8562.0
2022-07-12 15:10:00,47.22,47.25,47.14,47.25,9190.0,46.0229,46.0521,45.9449,46.0521,9190.0
2022-07-12 15:15:00,47.25,47.26,47.05,47.09,18451.0,46.0521,46.0619,45.8572,45.8962,18451.0
2022-07-12 15:20:00,47.08,47.1,46.91,46.92,15537.0,45.8864,45.9059,45.7207,45.7305,15537.0
2022-07-12 15:25:00,46.91,46.92,46.79,46.8,39446.0,45.7207,45.7305,45.6038,45.6135,39446.0
2022-07-12 15:30:00,46.8,46.89,46.77,46.8,39735.0,45.6135,45.7012,45.5843,45.6135,39735.0
2022-07-12 15:35:00,46.8,46.8,46.63,46.72,36297.0,45.6135,45.6135,45.4478,45.5356,36297.0
2022-07-12 15:40:00,46.72,46.81,46.67,46.8,22577.0,45.5356,45.6233,45.4868,45.6135,22577.0
2022-07-12 15:45:00,46.8,46.87,46.79,46.81,31369.0,45.6135,45.6818,45.6038,45.6233,31369.0
2022-07-12 15:50:00,46.79,46.9,46.77,46.81,70135.0,45.6038,45.711,45.5843,45.6233,70135.0
2022-07-12 15:55:00,46.82,46.85,46.64,46.68,174241.0,45.633,45.6623,45.4576,45.4966,174241.0
2022-07-13 09:30:00,45.65,45.95,44.96,44.96,87521.0,44.4927,44.7851,43.8202,43.8202,87521.0
2022-07-13 09:35:00,44.95,45.75,44.88,45.68,39221.0,43.8104,44.5901,43.7422,44.5219,39221.0
2022-07-13 09:40:00,45.67,45.79,45.38,45.43,38426.0,44.5122,44.6291,44.2295,44.2783,38426.0
2022-07-13 09:45:00,45.45,45.84,45.32,45.79,23167.0,44.2978,44.6779,44.171,44.6291,23167.0
2022-07-13 09:50:00,45.82,45.82,45.42,45.54,18893.0,44.6584,44.6584,44.2685,44.3855,18893.0
2022-07-13 09:55:00,45.56,45.73,45.39,45.59,11130.0,44.405,44.5707,44.2393,44.4342,11130.0
2022-07-13 10:00:00,45.59,45.63,45.3,45.48,19595.0,44.4342,44.4732,44.1516,44.327,19595.0
2022-07-13 10:05:00,45.45,45.55,45.27,45.39,14779.0,44.2978,44.3952,44.1223,44.2393,14779.0
2022-07-13 10:10:00,45.35,45.54,45.34,45.41,17187.0,44.2003,44.3855,44.1905,44.2588,17187.0
2022-07-13 10:15:00,45.39,45.44,45.27,45.27,19857.0,44.2393,44.288,44.1223,44.1223,19857.0
2022-07-13 10:20:00,45.26,45.45,45.17,45.37,27044.0,44.1126,44.2978,44.0249,44.2198,27044.0
2022-07-13 10:25:00,45.4,45.89,45.4,45.87,95017.0,44.249,44.7266,44.249,44.7071,95017.0
2022-07-13 10:30:00,45.85,46.1,45.77,46.05,20153.0,44.6876,44.9313,44.6096,44.8825,20153.0
2022-07-13 10:35:00,46.05,46.15,46.05,46.13,10032.0,44.8825,44.98,44.8825,44.9605,10032.0
2022-07-13 10:40:00,46.13,46.36,46.13,46.34,14309.0,44.9605,45.1847,44.9605,45.1652,14309.0
2022-07-13 10:45:00,46.35,46.43,46.22,46.39,13732.0,45.1749,45.2529,45.0482,45.2139,13732.0
2022-07-13 10:50:00,46.37,46.55,46.34,46.37,6647.0,45.1944,45.3699,45.1652,45.1944,6647.0
2022-07-13 10:55:00,46.41,46.52,46.4,46.48,13435.0,45.2334,45.3406,45.2237,45.3016,13435.0
2022-07-13 11:00:00,46.49,46.56,46.4,46.5,15091.0,45.3114,45.3796,45.2237,45.3211,15091.0
2022-07-13 11:05:00,46.54,46.68,46.39,46.41,42552.0,45.3601,45.4966,45.2139,45.2334,42552.0
2022-07-13 11:10:00,46.43,46.48,46.4,46.47,15691.0,45.2529,45.3016,45.2237,45.2919,15691.0
2022-07-13 11:15:00,46.5,46.5,46.3,46.3,17264.0,45.3211,45.3211,45.1262,45.1262,17264.0
2022-07-13 11:20:00,46.32,46.44,46.32,46.35,19610.0,45.1457,45.2627,45.1457,45.1749,19610.0
2022-07-13 11:25:00,46.34,46.34,46.12,46.15,15084.0,45.1652,45.1652,44.9508,44.98,15084.0
2022-07-13 11:30:00,46.14,46.21,46.05,46.05,19473.0,44.9703,45.0385,44.8825,44.8825,19473.0
2022-07-13 11:35:00,46.07,46.1,45.91,45.97,49879.0,44.902,44.9313,44.7461,44.8046,49879.0
2022-07-13 11:40:00,45.95,46.02,45.87,45.87,11518.0,44.7851,44.8533,44.7071,44.7071,11518.0
2022-07-13 11:45:00,45.86,45.9,45.79,45.88,14016.0,44.6974,44.7363,44.6291,44.7169,14016.0
2022-07-13 11:50:00,45.92,46.18,45.92,46.01,31826.0,44.7558,45.0092,44.7558,44.8436,31826.0
2022-07-13 11:55:00,45.98,45.99,45.89,45.9,26148.0,44.8143,44.8241,44.7266,44.7363,26148.0
2022-07-13 12:00:00,45.9,45.99,45.85,45.96,14859.0,44.7363,44.8241,44.6876,44.7948,14859.0
2022-07-13 12:05:00,45.96,46.09,45.92,46.05,12888.0,44.7948,44.9215,44.7558,44.8825,12888.0
2022-07-13 12:10:00,46.05,46.05,45.96,45.97,20513.0,44.8825,44.8825,44.7948,44.8046,20513.0
2022-07-13 12:15:00,45.96,45.99,45.92,45.99,6556.0,44.7948,44.8241,44.7558,44.8241,6556.0
2022-07-13 12:20:00,46.01,46.04,45.89,46.04,7291.0,44.8436,44.8728,44.7266,44.8728,7291.0
2022-07-13 12:25:00,46.04,46.15,46.0,46.14,4714.0,44.8728,44.98,44.8338,44.9703,4714.0
2022-07-13 12:30:00,46.13,46.22,46.11,46.16,7565.0,44.9605,45.0482,44.941,44.9898,7565.0
2022-07-13 12:35:00,46.16,46.19,46.11,46.19,7657.0,44.9898,45.019,44.941,45.019,7657.0
2022-07-13 12:40:00,46.2,46.23,46.18,46.22,4917.0,45.0287,45.058,45.0092,45.0482,4917.0
2022-07-13 12:45:00,46.24,46.27,46.22,46.25,3587.0,45.0677,45.097,45.0482,45.0775,3587.0
2022-07-13 12:50:00,46.23,46.35,46.22,46.33,6648.0,45.058,45.1749,45.0482,45.1554,6648.0
2022-07-13 12:55:00,46.34,46.36,46.26,46.36,3855.0,45.1652,45.1847,45.0872,45.1847,3855.0
2022-07-13 13:00:00,46.35,46.57,46.3,46.48,9276.0,45.1749,45.3894,45.1262,45.3016,9276.0
2022-07-13 13:05:00,46.51,46.57,46.38,46.42,5416.0,45.3309,45.3894,45.2042,45.2432,5416.0
2022-07-13 13:10:00,46.36,46.46,46.36,46.46,4095.0,45.1847,45.2821,45.1847,45.2821,4095.0
2022-07-13 13:15:00,46.47,46.47,46.25,46.28,6945.0,45.2919,45.2919,45.0775,45.1067,6945.0
2022-07-13 13:20:00,46.27,46.33,46.26,46.33,4161.0,45.097,45.1554,45.0872,45.1554,4161.0
2022-07-13 13:25:00,46.36,46.5,46.36,46.44,17640.0,45.1847,45.3211,45.1847,45.2627,17640.0
2022-07-13 13:30:00,46.41,46.44,46.31,46.36,6477.0,45.2334,45.2627,45.1359,45.1847,6477.0
2022-07-13 13:35:00,46.33,46.4,46.31,46.33,15533.0,45.1554,45.2237,45.1359,45.1554,15533.0
2022-07-13 13:40:00,46.32,46.44,46.31,46.43,7442.0,45.1457,45.2627,45.1359,45.2529,7442.0
2022-07-13 13:45:00,46.41,46.42,46.35,46.4,5547.0,45.2334,45.2432,45.1749,45.2237,5547.0
2022-07-13 13:50:00,46.41,46.41,46.36,46.36,5294.0,45.2334,45.2334,45.1847,45.1847,5294.0
2022-07-13 13:55:00,46.33,46.4,46.3,46.39,5045.0,45.1554,45.2237,45.1262,45.2139,5045.0
2022-07-13 14:00:00,46.26,46.29,46.01,46.02,9988.0,45.0872,45.1165,44.8436,44.8533,9988.0
2022-07-13 14:05:00,46.05,46.16,46.04,46.12,6028.0,44.8825,44.9898,44.8728,44.9508,6028.0
2022-07-13 14:10:00,46.12,46.2,46.12,46.2,3876.0,44.9508,45.0287,44.9508,45.0287,3876.0
2022-07-13 14:15:00,46.2,46.2,46.06,46.19,9143.0,45.0287,45.0287,44.8923,45.019,9143.0
2022-07-13 14:20:00,46.19,46.27,46.14,46.26,4602.0,45.019,45.097,44.9703,45.0872,4602.0
2022-07-13 14:25:00,46.28,46.28,46.18,46.24,8019.0,45.1067,45.1067,45.0092,45.0677,8019.0
2022-07-13 14:30:00,46.28,46.33,46.23,46.31,11583.0,45.1067,45.1554,45.058,45.1359,11583.0
2022-07-13 14:35:00,46.33,46.33,46.26,46.31,18737.0,45.1554,45.1554,45.0872,45.1359,18737.0
2022-07-13 14:40:00,46.3,46.34,46.29,46.32,4525.0,45.1262,45.1652,45.1165,45.1457,4525.0
2022-07-13 14:45:00,46.31,46.35,46.29,46.29,23796.0,45.1359,45.1749,45.1165,45.1165,23796.0
2022-07-13 14:50:00,46.3,46.35,46.26,46.27,6978.0,45.1262,45.1749,45.0872,45.097,6978.0
2022-07-13 14:55:00,46.28,46.41,46.24,46.39,13063.0,45.1067,45.2334,45.0677,45.2139,13063.0
2022-07-13 15:00:00,46.4,46.43,46.36,46.42,9733.0,45.2237,45.2529,45.1847,45.2432,9733.0
2022-07-13 15:05:00,46.43,46.43,46.25,46.31,24762.0,45.2529,45.2529,45.0775,45.1359,24762.0
2022-07-13 15:10:00,46.3,46.41,46.28,46.38,12127.0,45.1262,45.2334,45.1067,45.2042,12127.0
2022-07-13 15:15:00,46.38,46.48,46.36,46.45,6097.0,45.2042,45.3016,45.1847,45.2724,6097.0
2022-07-13 15:20:00,46.45,46.48,46.41,46.44,6680.0,45.2724,45.3016,45.2334,45.2627,6680.0
2022-07-13 15:25:00,46.41,46.42,46.31,46.31,14555.0,45.2334,45.2432,45.1359,45.1359,14555.0
2022-07-13 15:30:00,46.31,46.33,46.15,46.15,12772.0,45.1359,45.1554,44.98,44.98,12772.0
2022-07-13 15:35:00,46.15,46.26,46.11,46.26,12629.0,44.98,45.0872,44.941,45.0872,12629.0
2022-07-13 15:40:00,46.26,46.28,46.15,46.16,20515.0,45.0872,45.1067,44.98,44.9898,20515.0
2022-07-13 15:45:00,46.16,46.21,46.11,46.2,32800.0,44.9898,45.0385,44.941,45.0287,32800.0
2022-07-13 15:50:00,46.19,46.19,46.05,46.14,107494.0,45.019,45.019,44.8825,44.9703,107494.0
2022-07-13 15:55:00,46.15,46.27,46.11,46.17,171832.0,44.98,45.097,44.941,44.9995,171832.0
2022-07-14 09:30:00,45.27,45.54,45.15,45.34,45984.0,44.1223,44.3855,44.0054,44.1905,45984.0
2022-07-14 09:35:00,45.34,45.4,44.81,44.81,33591.0,44.1905,44.249,43.674,43.674,33591.0
2022-07-14 09:40:00,44.77,44.86,44.6,44.71,47911.0,43.635,43.7227,43.4693,43.5765,47911.0
2022-07-14 09:45:00,44.69,44.97,44.68,44.79,38357.0,43.557,43.8299,43.5473,43.6545,38357.0
2022-07-14 09:50:00,44.8,44.99,44.77,44.89,18134.0,43.6642,43.8494,43.635,43.7519,18134.0
2022-07-14 09:55:00,44.89,44.94,44.67,44.67,15284.0,43.7519,43.8007,43.5375,43.5375,15284.0
2022-07-14 10:00:00,44.67,44.75,44.55,44.59,33179.0,43.5375,43.6155,43.4206,43.4596,33179.0
2022-07-14 10:05:00,44.55,44.56,44.4,44.45,22066.0,43.4206,43.4303,43.2744,43.3231,22066.0
2022-07-14 10:10:00,44.44,44.58,44.41,44.58,51808.0,43.3134,43.4498,43.2841,43.4498,51808.0
2022-07-14 10:15:00,44.59,44.66,44.41,44.46,17194.0,43.4596,43.5278,43.2841,43.3329,17194.0
2022-07-14 10:20:00,44.47,44.68,44.47,44.63,18899.0,43.3426,43.5473,43.3426,43.4985,18899.0
2022-07-14 10:25:00,44.59,44.74,44.53,44.73,18346.0,43.4596,43.6058,43.4011,43.596,18346.0
2022-07-14 10:30:00,44.75,44.92,44.64,44.66,86513.0,43.6155,43.7812,43.5083,43.5278,86513.0
2022-07-14 10:35:00,44.63,44.74,44.53,44.74,24939.0,43.4985,43.6058,43.4011,43.6058,24939.0
2022-07-14 10:40:00,44.75,44.83,44.66,44.68,14907.0,43.6155,43.6935,43.5278,43.5473,14907.0
2022-07-14 10:45:00,44.68,44.8,44.64,44.74,27256.0,43.5473,43.6642,43.5083,43.6058,27256.0
2022-07-14 10:50:00,44.73,44.91,44.7,44.83,12429.0,43.596,43.7714,43.5668,43.6935,12429.0
2022-07-14 10:55:00,44.8,44.82,44.69,44.81,15936.0,43.6642,43.6837,43.557,43.674,15936.0
2022-07-14 11:00:00,44.86,45.07,44.8,44.86,17924.0,43.7227,43.9274,43.6642,43.7227,17924.0
2022-07-14 11:05:00,44.85,45.05,44.82,45.02,14880.0,43.713,43.9079,43.6837,43.8787,14880.0
2022-07-14 11:10:00,45.02,45.06,44.92,44.94,11083.0,43.8787,43.9176,43.7812,43.8007,11083.0
2022-07-14 11:15:00,44.93,45.11,44.85,45.05,10273.0,43.7909,43.9664,43.713,43.9079,10273.0
2022-07-14 11:20:00,45.07,45.15,44.99,45.07,14337.0,43.9274,44.0054,43.8494,43.9274,14337.0
2022-07-14 11:25:00,45.08,45.17,45.03,45.09,12458.0,43.9371,44.0249,43.8884,43.9469,12458.0
2022-07-14 11:30:00,45.11,45.2,45.09,45.1,13025.0,43.9664,44.0541,43.9469,43.9566,13025.0
2022-07-14 11:35:00,45.11,45.16,45.02,45.14,24253.0,43.9664,44.0151,43.8787,43.9956,24253.0
2022-07-14 11:40:00,45.13,45.44,45.13,45.3,16857.0,43.9859,44.288,43.9859,44.1516,16857.0
2022-07-14 11:45:00,45.29,45.43,45.28,45.43,14951.0,44.1418,44.2783,44.1321,44.2783,14951.0
2022-07-14 11:50:00,45.4,45.45,45.31,45.32,18521.0,44.249,44.2978,44.1613,44.171,18521.0
2022-07-14 11:55:00,45.32,45.34,45.18,45.2,28717.0,44.171,44.1905,44.0346,44.0541,28717.0
2022-07-14 12:00:00,45.21,45.29,45.2,45.29,7350.0,44.0638,44.1418,44.0541,44.1418,7350.0
2022-07-14 12:05:00,45.28,45.28,45.11,45.19,8100.0,44.1321,44.1321,43.9664,44.0443,8100.0
2022-07-14 12:10:00,45.2,45.28,45.18,45.25,7658.0,44.0541,44.1321,44.0346,44.1028,7658.0
2022-07-14 12:15:00,45.25,45.29,45.14,45.26,8240.0,44.1028,44.1418,43.9956,44.1126,8240.0
2022-07-14 12:20:00,45.26,45.31,45.14,45.16,11504.0,44.1126,44.1613,43.9956,44.0151,11504.0
2022-07-14 12:25:00,45.13,45.17,45.0,45.01,28902.0,43.9859,44.0249,43.8592,43.8689,28902.0
2022-07-14 12:30:00,45.01,45.15,45.0,45.07,12040.0,43.8689,44.0054,43.8592,43.9274,12040.0
2022-07-14 12:35:00,45.07,45.12,45.06,45.12,5641.0,43.9274,43.9761,43.9176,43.9761,5641.0
2022-07-14 12:40:00,45.12,45.12,44.96,45.0,8742.0,43.9761,43.9761,43.8202,43.8592,8742.0
2022-07-14 12:45:00,45.0,45.01,44.78,44.82,22076.0,43.8592,43.8689,43.6447,43.6837,22076.0
2022-07-14 12:50:00,44.83,44.94,44.8,44.91,9367.0,43.6935,43.8007,43.6642,43.7714,9367.0
2022-07-14 12:55:00,44.91,44.98,44.87,44.95,11900.0,43.7714,43.8397,43.7325,43.8104,11900.0
2022-07-14 13:00:00,44.94,44.94,44.77,44.86,15551.0,43.8007,43.8007,43.635,43.7227,15551.0
2022-07-14 13:05:00,44.86,44.92,44.8,44.92,7063.0,43.7227,43.7812,43.6642,43.7812,7063.0
2022-07-14 13:10:00,44.92,44.92,44.83,44.91,11209.0,43.7812,43.7812,43.6935,43.7714,11209.0
2022-07-14 13:15:00,44.92,45.0,44.85,44.98,18221.0,43.7812,43.8592,43.713,43.8397,18221.0
2022-07-14 13:20:00,44.98,45.02,44.97,44.99,10061.0,43.8397,43.8787,43.8299,43.8494,10061.0
2022-07-14 13:25:00,45.0,45.06,44.98,45.0,7530.0,43.8592,43.9176,43.8397,43.8592,7530.0
2022-07-14 13:30:00,44.99,44.99,44.89,44.93,11480.0,43.8494,43.8494,43.7519,43.7909,11480.0
2022-07-14 13:35:00,44.91,44.97,44.9,44.96,11253.0,43.7714,43.8299,43.7617,43.8202,11253.0
2022-07-14 13:40:00,44.96,45.09,44.95,45.02,13393.0,43.8202,43.9469,43.8104,43.8787,13393.0
2022-07-14 13:45:00,45.02,45.11,45.02,45.1,11260.0,43.8787,43.9664,43.8787,43.9566,11260.0
2022-07-14 13:50:00,45.1,45.15,44.99,45.04,7886.0,43.9566,44.0054,43.8494,43.8981,7886.0
2022-07-14 13:55:00,45.05,45.16,45.05,45.11,9626.0,43.9079,44.0151,43.9079,43.9664,9626.0
2022-07-14 14:00:00,45.16,45.18,45.1,45.15,8055.0,44.0151,44.0346,43.9566,44.0054,8055.0
2022-07-14 14:05:00,45.15,45.22,45.15,45.17,15217.0,44.0054,44.0736,44.0054,44.0249,15217.0
2022-07-14 14:10:00,45.16,45.2,45.12,45.19,10581.0,44.0151,44.0541,43.9761,44.0443,10581.0
2022-07-14 14:15:00,45.19,45.36,45.19,45.35,40278.0,44.0443,44.21,44.0443,44.2003,40278.0
2022-07-14 14:20:00,45.36,45.48,45.36,45.41,19925.0,44.21,44.327,44.21,44.2588,19925.0
2022-07-14 14:25:00,45.41,45.46,45.38,45.45,13750.0,44.2588,44.3075,44.2295,44.2978,13750.0
2022-07-14 14:30:00,45.46,45.53,45.39,45.49,16480.0,44.3075,44.3757,44.2393,44.3367,16480.0
2022-07-14 14:35:00,45.49,45.56,45.48,45.52,17388.0,44.3367,44.405,44.327,44.366,17388.0
2022-07-14 14:40:00,45.53,45.55,45.37,45.39,14095.0,44.3757,44.3952,44.2198,44.2393,14095.0
2022-07-14 14:45:00,45.39,45.44,45.36,45.42,14927.0,44.2393,44.288,44.21,44.2685,14927.0
2022-07-14 14:50:00,45.42,45.43,45.37,45.37,11903.0,44.2685,44.2783,44.2198,44.2198,11903.0
2022-07-14 14:55:00,45.38,45.5,45.36,45.47,20827.0,44.2295,44.3465,44.21,44.3172,20827.0
2022-07-14 15:00:00,45.46,45.5,45.39,45.45,26510.0,44.3075,44.3465,44.2393,44.2978,26510.0
2022-07-14 15:05:00,45.45,45.47,45.32,45.34,20027.0,44.2978,44.3172,44.171,44.1905,20027.0
2022-07-14 15:10:00,45.33,45.49,45.33,45.48,14795.0,44.1808,44.3367,44.1808,44.327,14795.0
2022-07-14 15:15:00,45.48,45.49,45.32,45.41,25981.0,44.327,44.3367,44.171,44.2588,25981.0
2022-07-14 15:20:00,45.41,45.54,45.41,45.53,24713.0,44.2588,44.3855,44.2588,44.3757,24713.0
2022-07-14 15:25:00,45.54,45.56,45.5,45.55,28210.0,44.3855,44.405,44.3465,44.3952,28210.0
2022-07-14 15:30:00,45.55,45.57,45.44,45.44,35090.0,44.3952,44.4147,44.288,44.288,35090.0
2022-07-14 15:35:00,45.43,45.47,45.38,45.41,37638.0,44.2783,44.3172,44.2295,44.2588,37638.0
2022-07-14 15:40:00,45.41,45.51,45.38,45.51,55380.0,44.2588,44.3562,44.2295,44.3562,55380.0
2022-07-14 15:45:00,45.51,45.53,45.46,45.49,78513.0,44.3562,44.3757,44.3075,44.3367,78513.0
2022-07-14 15:50:00,45.49,45.61,45.48,45.57,98045.0,44.3367,44.4537,44.327,44.4147,98045.0
2022-07-14 15:55:00,45.57,45.9,45.55,45.83,501965.0,44.4147,44.7363,44.3952,44.6681,501965.0
2022-07-15 09:30:00,46.67,46.97,46.54,46.84,60313.0,45.4868,45.7792,45.3601,45.6525,60313.0
2022-07-15 09:35:00,46.85,46.88,46.63,46.72,18586.0,45.6623,45.6915,45.4478,45.5356,18586.0
2022-07-15 09:40:00,46.75,46.85,46.55,46.81,32783.0,45.5648,45.6623,45.3699,45.6233,32783.0
2022-07-15 09:45:00,46.82,46.82,46.3,46.34,19365.0,45.633,45.633,45.1262,45.1652,19365.0
2022-07-15 09:50:00,46.31,46.31,46.04,46.04,16862.0,45.1359,45.1359,44.8728,44.8728,16862.0
2022-07-15 09:55:00,46.04,46.16,45.96,46.16,12990.0,44.8728,44.9898,44.7948,44.9898,12990.0
2022-07-15 10:00:00,46.18,46.55,46.18,46.45,28432.0,45.0092,45.3699,45.0092,45.2724,28432.0
2022-07-15 10:05:00,46.49,46.54,46.36,46.53,14000.0,45.3114,45.3601,45.1847,45.3504,14000.0
2022-07-15 10:10:00,46.54,46.64,46.48,46.55,8855.0,45.3601,45.4576,45.3016,45.3699,8855.0
2022-07-15 10:15:00,46.55,46.75,46.5,46.73,19986.0,45.3699,45.5648,45.3211,45.5453,19986.0
2022-07-15 10:20:00,46.7,46.9,46.48,46.88,18644.0,45.5161,45.711,45.3016,45.6915,18644.0
2022-07-15 10:25:00,46.89,47.11,46.89,47.11,25710.0,45.7012,45.9157,45.7012,45.9157,25710.0
2022-07-15 10:30:00,47.11,47.17,46.94,46.99,24998.0,45.9157,45.9741,45.75,45.7987,24998.0
2022-07-15 10:35:00,46.98,47.29,46.93,47.02,29498.0,45.789,46.0911,45.7402,45.8279,29498.0
2022-07-15 10:40:00,47.03,47.12,46.85,46.86,10333.0,45.8377,45.9254,45.6623,45.672,10333.0
2022-07-15 10:45:00,46.86,47.0,46.82,46.93,12783.0,45.672,45.8085,45.633,45.7402,12783.0
2022-07-15 10:50:00,46.89,47.0,46.87,46.92,16251.0,45.7012,45.8085,45.6818,45.7305,16251.0
2022-07-15 10:55:00,46.91,47.05,46.87,47.03,18932.0,45.7207,45.8572,45.6818,45.8377,18932.0
2022-07-15 11:00:00,47.03,47.14,47.0,47.05,25076.0,45.8377,45.9449,45.8085,45.8572,25076.0
2022-07-15 11:05:00,47.09,47.33,47.06,47.31,24378.0,45.8962,46.1301,45.8669,46.1106,24378.0
2022-07-15 11:10:00,47.35,47.46,47.29,47.46,34310.0,46.1496,46.2568,46.0911,46.2568,34310.0
2022-07-15 11:15:00,47.47,47.52,47.44,47.45,53163.0,46.2665,46.3153,46.2373,46.247,53163.0
2022-07-15 11:20:00,47.45,47.61,47.43,47.43,21932.0,46.247,46.403,46.2276,46.2276,21932.0
2022-07-15 11:25:00,47.44,47.49,47.37,47.4,13354.0,46.2373,46.286,46.1691,46.1983,13354.0
2022-07-15 11:30:00,47.4,47.52,47.32,47.51,24640.0,46.1983,46.3153,46.1203,46.3055,24640.0
2022-07-15 11:35:00,47.51,47.64,47.49,47.59,8262.0,46.3055,46.4322,46.286,46.3835,8262.0
2022-07-15 11:40:00,47.58,47.6,47.54,47.6,9897.0,46.3738,46.3932,46.3348,46.3932,9897.0
2022-07-15 11:45:00,47.6,47.69,47.56,47.59,11340.0,46.3932,46.481,46.3543,46.3835,11340.0
2022-07-15 11:50:00,47.57,47.68,47.56,47.63,10602.0,46.364,46.4712,46.3543,46.4225,10602.0
2022-07-15 11:55:00,47.62,47.67,47.5,47.55,22789.0,46.4127,46.4615,46.2958,46.3445,22789.0
2022-07-15 12:00:00,47.54,47.71,47.53,47.7,15476.0,46.3348,46.5005,46.325,46.4907,15476.0
2022-07-15 12:05:00,47.69,47.83,47.67,47.73,36105.0,46.481,46.6174,46.4615,46.5199,36105.0
2022-07-15 12:10:00,47.72,47.73,47.63,47.64,26019.0,46.5102,46.5199,46.4225,46.4322,26019.0
2022-07-15 12:15:00,47.64,47.68,47.56,47.65,17845.0,46.4322,46.4712,46.3543,46.442,17845.0
2022-07-15 12:20:00,47.66,47.78,47.62,47.77,26619.0,46.4517,46.5687,46.4127,46.5589,26619.0
2022-07-15 12:25:00,47.76,47.76,47.71,47.75,11230.0,46.5492,46.5492,46.5005,46.5394,11230.0
2022-07-15 12:30:00,47.75,47.79,47.63,47.68,14196.0,46.5394,46.5784,46.4225,46.4712,14196.0
2022-07-15 12:35:00,47.7,47.78,47.7,47.73,6061.0,46.4907,46.5687,46.4907,46.5199,6061.0
2022-07-15 12:40:00,47.73,47.78,47.66,47.76,10992.0,46.5199,46.5687,46.4517,46.5492,10992.0
2022-07-15 12:45:00,47.75,47.87,47.73,47.84,9121.0,46.5394,46.6564,46.5199,46.6272,9121.0
2022-07-15 12:50:00,47.83,47.83,47.74,47.77,8821.0,46.6174,46.6174,46.5297,46.5589,8821.0
2022-07-15 12:55:00,47.77,47.79,47.72,47.76,21608.0,46.5589,46.5784,46.5102,46.5492,21608.0
2022-07-15 13:00:00,47.76,47.76,47.61,47.65,29223.0,46.5492,46.5492,46.403,46.442,29223.0
2022-07-15 13:05:00,47.65,47.71,47.64,47.67,10758.0,46.442,46.5005,46.4322,46.4615,10758.0
2022-07-15 13:10:00,47.68,47.7,47.66,47.7,7434.0,46.4712,46.4907,46.4517,46.4907,7434.0
2022-07-15 13:15:00,47.7,47.79,47.66,47.79,7386.0,46.4907,46.5784,46.4517,46.5784,7386.0
2022-07-15 13:20:00,47.78,47.85,47.77,47.81,13977.0,46.5687,46.6369,46.5589,46.5979,13977.0
2022-07-15 13:25:00,47.82,47.93,47.81,47.93,8566.0,46.6077,46.7149,46.5979,46.7149,8566.0
2022-07-15 13:30:00,47.93,47.94,47.85,47.89,10125.0,46.7149,46.7246,46.6369,46.6759,10125.0
2022-07-15 13:35:00,47.89,47.9,47.85,47.87,7614.0,46.6759,46.6856,46.6369,46.6564,7614.0
2022-07-15 13:40:00,47.88,47.89,47.84,47.87,10300.0,46.6661,46.6759,46.6272,46.6564,10300.0
2022-07-15 13:45:00,47.88,47.91,47.86,47.88,11361.0,46.6661,46.6954,46.6467,46.6661,11361.0
2022-07-15 13:50:00,47.88,47.94,47.87,47.87,13065.0,46.6661,46.7246,46.6564,46.6564,13065.0
2022-07-15 13:55:00,47.88,48.05,47.88,48.03,12632.0,46.6661,46.8318,46.6661,46.8123,12632.0
2022-07-15 14:00:00,48.04,48.05,47.97,47.98,17478.0,46.8221,46.8318,46.7539,46.7636,17478.0
2022-07-15 14:05:00,47.98,48.04,47.93,48.04,14191.0,46.7636,46.8221,46.7149,46.8221,14191.0
2022-07-15 14:10:00,48.06,48.07,47.99,48.05,16711.0,46.8416,46.8513,46.7734,46.8318,16711.0
2022-07-15 14:15:00,48.06,48.08,48.02,48.06,16335.0,46.8416,46.8611,46.8026,46.8416,16335.0
2022-07-15 14:20:00,48.05,48.08,48.01,48.02,15610.0,46.8318,46.8611,46.7929,46.8026,15610.0
2022-07-15 14:25:00,48.03,48.13,47.99,48.13,23473.0,46.8123,46.9098,46.7734,46.9098,23473.0
2022-07-15 14:30:00,48.13,48.24,48.12,48.21,28798.0,46.9098,47.017,46.9001,46.9878,28798.0
2022-07-15 14:35:00,48.2,48.24,48.18,48.19,17991.0,46.978,47.017,46.9585,46.9683,17991.0
2022-07-15 14:40:00,48.2,48.25,48.19,48.22,19850.0,46.978,47.0268,46.9683,46.9975,19850.0
2022-07-15 14:45:00,48.22,48.33,48.21,48.32,19599.0,46.9975,47.1047,46.9878,47.095,19599.0
2022-07-15 14:50:00,48.32,48.32,48.24,48.26,22540.0,47.095,47.095,47.017,47.0365,22540.0
2022-07-15 14:55:00,48.26,48.27,48.21,48.26,22015.0,47.0365,47.0463,46.9878,47.0365,22015.0
2022-07-15 15:00:00,48.26,48.26,48.12,48.16,15020.0,47.0365,47.0365,46.9001,46.939,15020.0
2022-07-15 15:05:00,48.16,48.22,48.16,48.2,27842.0,46.939,46.9975,46.939,46.978,27842.0
2022-07-15 15:10:00,48.22,48.27,48.18,48.22,25292.0,46.9975,47.0463,46.9585,46.9975,25292.0
2022-07-15 15:15:00,48.21,48.22,48.12,48.17,22285.0,46.9878,46.9975,46.9001,46.9488,22285.0
2022-07-15 15:20:00,48.18,48.25,48.17,48.19,26278.0,46.9585,47.0268,46.9488,46.9683,26278.0
2022-07-15 15:25:00,48.18,48.22,48.16,48.2,31806.0,46.9585,46.9975,46.939,46.978,31806.0
2022-07-15 15:30:00,48.22,48.24,48.12,48.16,36884.0,46.9975,47.017,46.9001,46.939,36884.0
2022-07-15 15:35:00,48.16,48.22,48.11,48.15,32801.0,46.939,46.9975,46.8903,46.9293,32801.0
2022-07-15 15:40:00,48.14,48.29,48.12,48.29,40114.0,46.9196,47.0658,46.9001,47.0658,40114.0
2022-07-15 15:45:00,48.28,48.29,48.15,48.16,64039.0,47.056,47.0658,46.9293,46.939,64039.0
2022-07-15 15:50:00,48.16,48.21,48.07,48.13,99135.0,46.939,46.9878,46.8513,46.9098,99135.0
2022-07-15 15:55:00,48.14,48.27,48.13,48.24,184584.0,46.9196,47.0463,46.9098,47.017,184584.0
2022-07-18 09:30:00,49.19,49.4,49.05,49.05,45221.0,47.9429,48.1476,47.8065,47.8065,45221.0
2022-07-18 09:35:00,48.99,49.49,48.97,49.44,33516.0,47.748,48.2353,47.7285,48.1866,33516.0
2022-07-18 09:40:00,49.29,49.38,49.07,49.29,52941.0,48.0404,48.1281,47.826,48.0404,52941.0
2022-07-18 09:45:00,49.34,49.41,49.22,49.39,18017.0,48.0891,48.1574,47.9722,48.1379,18017.0
2022-07-18 09:50:00,49.41,49.49,49.21,49.39,19342.0,48.1574,48.2353,47.9624,48.1379,19342.0
2022-07-18 09:55:00,49.39,49.39,49.26,49.29,10867.0,48.1379,48.1379,48.0112,48.0404,10867.0
2022-07-18 10:00:00,49.33,49.35,49.09,49.14,23325.0,48.0794,48.0989,47.8455,47.8942,23325.0
2022-07-18 10:05:00,49.18,49.19,49.03,49.07,23923.0,47.9332,47.9429,47.787,47.826,23923.0
2022-07-18 10:10:00,49.08,49.1,48.9,49.01,50094.0,47.8357,47.8552,47.6603,47.7675,50094.0
2022-07-18 10:15:00,49.03,49.13,48.99,49.13,19547.0,47.787,47.8845,47.748,47.8845,19547.0
2022-07-18 10:20:00,49.12,49.26,49.1,49.24,24894.0,47.8747,48.0112,47.8552,47.9917,24894.0
2022-07-18 10:25:00,49.27,49.41,49.22,49.38,25769.0,48.0209,48.1574,47.9722,48.1281,25769.0
2022-07-18 10:30:00,49.36,49.52,49.36,49.42,17797.0,48.1086,48.2646,48.1086,48.1671,17797.0
2022-07-18 10:35:00,49.42,49.42,49.26,49.37,27202.0,48.1671,48.1671,48.0112,48.1184,27202.0
2022-07-18 10:40:00,49.44,49.5,49.39,49.42,26224.0,48.1866,48.2451,48.1379,48.1671,26224.0
2022-07-18 10:45:00,49.41,49.41,49.22,49.28,28853.0,48.1574,48.1574,47.9722,48.0307,28853.0
2022-07-18 10:50:00,49.3,49.37,49.27,49.37,12173.0,48.0501,48.1184,48.0209,48.1184,12173.0
2022-07-18 10:55:00,49.36,49.36,49.26,49.29,40471.0,48.1086,48.1086,48.0112,48.0404,40471.0
2022-07-18 11:00:00,49.29,49.31,49.22,49.29,44189.0,48.0404,48.0599,47.9722,48.0404,44189.0
2022-07-18 11:05:00,49.29,49.38,49.26,49.31,24059.0,48.0404,48.1281,48.0112,48.0599,24059.0
2022-07-18 11:10:00,49.3,49.37,49.28,49.33,18506.0,48.0501,48.1184,48.0307,48.0794,18506.0
2022-07-18 11:15:00,49.32,49.36,49.25,49.28,13299.0,48.0696,48.1086,48.0014,48.0307,13299.0
2022-07-18 11:20:00,49.28,49.35,49.27,49.34,7292.0,48.0307,48.0989,48.0209,48.0891,7292.0
2022-07-18 11:25:00,49.33,49.36,49.27,49.28,11794.0,48.0794,48.1086,48.0209,48.0307,11794.0
2022-07-18 11:30:00,49.29,49.32,49.25,49.3,13321.0,48.0404,48.0696,48.0014,48.0501,13321.0
2022-07-18 11:35:00,49.3,49.41,49.29,49.35,10590.0,48.0501,48.1574,48.0404,48.0989,10590.0
2022-07-18 11:40:00,49.38,49.45,49.37,49.42,10656.0,48.1281,48.1963,48.1184,48.1671,10656.0
2022-07-18 11:45:00,49.46,49.47,49.39,49.42,8033.0,48.2061,48.2158,48.1379,48.1671,8033.0
2022-07-18 11:50:00,49.42,49.5,49.42,49.5,12459.0,48.1671,48.2451,48.1671,48.2451,12459.0
2022-07-18 11:55:00,49.5,49.64,49.49,49.55,19015.0,48.2451,48.3815,48.2353,48.2938,19015.0
2022-07-18 12:00:00,49.53,49.54,49.47,49.51,17095.0,48.2743,48.2841,48.2158,48.2548,17095.0
2022-07-18 12:05:00,49.5,49.6,49.49,49.54,40357.0,48.2451,48.3425,48.2353,48.2841,40357.0
2022-07-18 12:10:00,49.55,49.61,49.53,49.58,13294.0,48.2938,48.3523,48.2743,48.323,13294.0
2022-07-18 12:15:00,49.58,49.63,49.52,49.63,12408.0,48.323,48.3718,48.2646,48.3718,12408.0
2022-07-18 12:20:00,49.62,49.72,49.62,49.68,13968.0,48.362,48.4595,48.362,48.4205,13968.0
2022-07-18 12:25:00,49.69,49.69,49.6,49.64,8408.0,48.4303,48.4303,48.3425,48.3815,8408.0
2022-07-18 12:30:00,49.65,49.72,49.63,49.63,10352.0,48.3913,48.4595,48.3718,48.3718,10352.0
2022-07-18 12:35:00,49.62,49.64,49.57,49.57,5025.0,48.362,48.3815,48.3133,48.3133,5025.0
2022-07-18 12:40:00,49.56,49.67,49.55,49.66,9810.0,48.3036,48.4108,48.2938,48.401,9810.0
2022-07-18 12:45:00,49.66,49.68,49.56,49.57,13244.0,48.401,48.4205,48.3036,48.3133,13244.0
2022-07-18 12:50:00,49.57,49.6,49.53,49.6,28382.0,48.3133,48.3425,48.2743,48.3425,28382.0
2022-07-18 12:55:00,49.6,49.62,49.56,49.58,24583.0,48.3425,48.362,48.3036,48.323,24583.0
2022-07-18 13:00:00,49.57,49.68,49.57,49.67,12520.0,48.3133,48.4205,48.3133,48.4108,12520.0
2022-07-18 13:05:00,49.67,49.69,49.65,49.67,13769.0,48.4108,48.4303,48.3913,48.4108,13769.0
2022-07-18 13:10:00,49.67,49.71,49.63,49.67,14022.0,48.4108,48.4498,48.3718,48.4108,14022.0
2022-07-18 13:15:00,49.67,49.67,49.55,49.55,30049.0,48.4108,48.4108,48.2938,48.2938,30049.0
2022-07-18 13:20:00,49.55,49.61,49.53,49.61,20080.0,48.2938,48.3523,48.2743,48.3523,20080.0
2022-07-18 13:25:00,49.62,49.66,49.59,49.6,11303.0,48.362,48.401,48.3328,48.3425,11303.0
2022-07-18 13:30:00,49.61,49.61,49.47,49.47,12827.0,48.3523,48.3523,48.2158,48.2158,12827.0
2022-07-18 13:35:00,49.45,49.52,49.41,49.47,17334.0,48.1963,48.2646,48.1574,48.2158,17334.0
2022-07-18 13:40:00,49.46,49.52,49.45,49.5,31550.0,48.2061,48.2646,48.1963,48.2451,31550.0
2022-07-18 13:45:00,49.48,49.53,49.31,49.34,34469.0,48.2256,48.2743,48.0599,48.0891,34469.0
2022-07-18 13:50:00,49.34,49.43,49.32,49.43,22396.0,48.0891,48.1769,48.0696,48.1769,22396.0
2022-07-18 13:55:00,49.43,49.43,49.13,49.28,41536.0,48.1769,48.1769,47.8845,48.0307,41536.0
2022-07-18 14:00:00,49.27,49.4,49.2,49.39,33335.0,48.0209,48.1476,47.9527,48.1379,33335.0
2022-07-18 14:05:00,49.39,49.43,49.32,49.37,29871.0,48.1379,48.1769,48.0696,48.1184,29871.0
2022-07-18 14:10:00,49.37,49.49,49.35,49.49,18803.0,48.1184,48.2353,48.0989,48.2353,18803.0
2022-07-18 14:15:00,49.47,49.59,49.45,49.45,39371.0,48.2158,48.3328,48.1963,48.1963,39371.0
2022-07-18 14:20:00,49.45,49.46,49.35,49.37,19471.0,48.1963,48.2061,48.0989,48.1184,19471.0
2022-07-18 14:25:00,49.36,49.39,49.16,49.18,17620.0,48.1086,48.1379,47.9137,47.9332,17620.0
2022-07-18 14:30:00,49.19,49.23,49.16,49.23,51911.0,47.9429,47.9819,47.9137,47.9819,51911.0
2022-07-18 14:35:00,49.22,49.33,49.22,49.29,14825.0,47.9722,48.0794,47.9722,48.0404,14825.0
2022-07-18 14:40:00,49.3,49.32,49.15,49.19,40317.0,48.0501,48.0696,47.9039,47.9429,40317.0
2022-07-18 14:45:00,49.18,49.21,49.02,49.06,142294.0,47.9332,47.9624,47.7772,47.8162,142294.0
2022-07-18 14:50:00,49.06,49.06,48.75,48.79,63484.0,47.8162,47.8162,47.5141,47.5531,63484.0
2022-07-18 14:55:00,48.78,48.94,48.65,48.89,129886.0,47.5433,47.6993,47.4166,47.6505,129886.0
2022-07-18 15:00:00,48.89,48.93,48.81,48.86,65003.0,47.6505,47.6895,47.5726,47.6213,65003.0
2022-07-18 15:05:00,48.86,48.97,48.81,48.95,46942.0,47.6213,47.7285,47.5726,47.709,46942.0
2022-07-18 15:10:00,48.95,49.05,48.88,49.03,32216.0,47.709,47.8065,47.6408,47.787,32216.0
2022-07-18 15:15:00,49.03,49.17,49.03,49.15,26014.0,47.787,47.9234,47.787,47.9039,26014.0
2022-07-18 15:20:00,49.16,49.21,49.13,49.14,35617.0,47.9137,47.9624,47.8845,47.8942,35617.0
2022-07-18 15:25:00,49.15,49.16,48.95,48.99,33514.0,47.9039,47.9137,47.709,47.748,33514.0
2022-07-18 15:30:00,48.96,48.96,48.8,48.83,36492.0,47.7188,47.7188,47.5628,47.5921,36492.0
2022-07-18 15:35:00,48.83,48.85,48.71,48.72,25666.0,47.5921,47.6116,47.4751,47.4849,25666.0
2022-07-18 15:40:00,48.71,48.75,48.62,48.64,22664.0,47.4751,47.5141,47.3874,47.4069,22664.0
2022-07-18 15:45:00,48.63,48.65,48.53,48.62,45259.0,47.3971,47.4166,47.2997,47.3874,45259.0
2022-07-18 15:50:00,48.6,48.78,48.59,48.76,84017.0,47.3679,47.5433,47.3581,47.5238,84017.0
2022-07-18 15:55:00,48.76,48.79,48.67,48.7,133861.0,47.5238,47.5531,47.4361,47.4654,133861.0
2022-07-19 09:30:00,49.57,49.91,49.53,49.9,40405.0,48.3133,48.6447,48.2743,48.6349,40405.0
2022-07-19 09:35:00,49.87,49.91,49.66,49.82,19657.0,48.6057,48.6447,48.401,48.557,19657.0
2022-07-19 09:40:00,49.88,50.0,49.79,49.99,17971.0,48.6154,48.7324,48.5277,48.7227,17971.0
2022-07-19 09:45:00,49.99,50.0,49.75,49.78,9585.0,48.7227,48.7324,48.4887,48.518,9585.0
2022-07-19 09:50:00,49.84,49.96,49.84,49.96,6617.0,48.5765,48.6934,48.5765,48.6934,6617.0
2022-07-19 09:55:00,49.92,50.19,49.89,50.19,13325.0,48.6544,48.9176,48.6252,48.9176,13325.0
2022-07-19 10:00:00,50.2,50.35,50.14,50.25,39973.0,48.9273,49.0735,48.8689,48.9761,39973.0
2022-07-19 10:05:00,50.24,50.29,50.03,50.28,29347.0,48.9663,49.015,48.7616,49.0053,29347.0
2022-07-19 10:10:00,50.31,50.45,50.19,50.3,38649.0,49.0345,49.171,48.9176,49.0248,38649.0
2022-07-19 10:15:00,50.28,50.45,50.27,50.38,18513.0,49.0053,49.171,48.9956,49.1028,18513.0
2022-07-19 10:20:00,50.38,50.52,50.35,50.48,17465.0,49.1028,49.2392,49.0735,49.2002,17465.0
2022-07-19 10:25:00,50.47,50.59,50.45,50.47,10958.0,49.1905,49.3074,49.171,49.1905,10958.0
2022-07-19 10:30:00,50.47,50.5,50.32,50.33,18257.0,49.1905,49.2197,49.0443,49.054,18257.0
2022-07-19 10:35:00,50.32,50.36,50.22,50.26,19776.0,49.0443,49.0833,48.9468,48.9858,19776.0
2022-07-19 10:40:00,50.27,50.31,50.18,50.21,18418.0,48.9956,49.0345,48.9078,48.9371,18418.0
2022-07-19 10:45:00,50.23,50.25,50.15,50.23,17967.0,48.9566,48.9761,48.8786,48.9566,17967.0
2022-07-19 10:50:00,50.24,50.26,50.1,50.1,10993.0,48.9663,48.9858,48.8299,48.8299,10993.0
2022-07-19 10:55:00,50.06,50.1,49.99,50.04,13885.0,48.7909,48.8299,48.7227,48.7714,13885.0
2022-07-19 11:00:00,50.06,50.26,50.05,50.19,12097.0,48.7909,48.9858,48.7811,48.9176,12097.0
2022-07-19 11:05:00,50.2,50.28,50.2,50.26,27868.0,48.9273,49.0053,48.9273,48.9858,27868.0
2022-07-19 11:10:00,50.26,50.26,50.15,50.18,21270.0,48.9858,48.9858,48.8786,48.9078,21270.0
2022-07-19 11:15:00,50.17,50.19,50.07,50.15,45152.0,48.8981,48.9176,48.8006,48.8786,45152.0
2022-07-19 11:20:00,50.15,50.25,50.14,50.19,52664.0,48.8786,48.9761,48.8689,48.9176,52664.0
2022-07-19 11:25:00,50.19,50.38,50.18,50.27,21694.0,48.9176,49.1028,48.9078,48.9956,21694.0
2022-07-19 11:30:00,50.28,50.35,50.25,50.33,15969.0,49.0053,49.0735,48.9761,49.054,15969.0
2022-07-19 11:35:00,50.34,50.38,50.24,50.24,9275.0,49.0638,49.1028,48.9663,48.9663,9275.0
2022-07-19 11:40:00,50.23,50.27,50.22,50.27,12200.0,48.9566,48.9956,48.9468,48.9956,12200.0
2022-07-19 11:45:00,50.27,50.28,50.2,50.23,14823.0,48.9956,49.0053,48.9273,48.9566,14823.0
2022-07-19 11:50:00,50.23,50.38,50.21,50.38,11055.0,48.9566,49.1028,48.9371,49.1028,11055.0
2022-07-19 11:55:00,50.36,50.4,50.32,50.4,16222.0,49.0833,49.1223,49.0443,49.1223,16222.0
2022-07-19 12:00:00,50.41,50.41,50.3,50.35,14076.0,49.132,49.132,49.0248,49.0735,14076.0
2022-07-19 12:05:00,50.35,50.35,50.27,50.3,13880.0,49.0735,49.0735,48.9956,49.0248,13880.0
2022-07-19 12:10:00,50.3,50.34,50.29,50.3,12895.0,49.0248,49.0638,49.015,49.0248,12895.0
2022-07-19 12:15:00,50.3,50.32,50.23,50.31,14049.0,49.0248,49.0443,48.9566,49.0345,14049.0
2022-07-19 12:20:00,50.33,50.37,50.32,50.37,9212.0,49.054,49.093,49.0443,49.093,9212.0
2022-07-19 12:25:00,50.38,50.39,50.29,50.34,15686.0,49.1028,49.1125,49.015,49.0638,15686.0
2022-07-19 12:30:00,50.34,50.43,50.32,50.37,10901.0,49.0638,49.1515,49.0443,49.093,10901.0
2022-07-19 12:35:00,50.37,50.37,50.29,50.31,9845.0,49.093,49.093,49.015,49.0345,9845.0
2022-07-19 12:40:00,50.3,50.4,50.29,50.4,9166.0,49.0248,49.1223,49.015,49.1223,9166.0
2022-07-19 12:45:00,50.4,50.46,50.39,50.44,15197.0,49.1223,49.1807,49.1125,49.1612,15197.0
2022-07-19 12:50:00,50.43,50.49,50.42,50.48,11408.0,49.1515,49.21,49.1418,49.2002,11408.0
2022-07-19 12:55:00,50.47,50.51,50.46,50.48,11952.0,49.1905,49.2295,49.1807,49.2002,11952.0
2022-07-19 13:00:00,50.49,50.55,50.48,50.53,11918.0,49.21,49.2685,49.2002,49.249,11918.0
2022-07-19 13:05:00,50.52,50.52,50.43,50.43,7927.0,49.2392,49.2392,49.1515,49.1515,7927.0
2022-07-19 13:10:00,50.43,50.43,50.36,50.37,6223.0,49.1515,49.1515,49.0833,49.093,6223.0
2022-07-19 13:15:00,50.36,50.41,50.34,50.34,12888.0,49.0833,49.132,49.0638,49.0638,12888.0
2022-07-19 13:20:00,50.35,50.45,50.32,50.43,21487.0,49.0735,49.171,49.0443,49.1515,21487.0
2022-07-19 13:25:00,50.44,50.46,50.37,50.43,16207.0,49.1612,49.1807,49.093,49.1515,16207.0
2022-07-19 13:30:00,50.42,50.45,50.35,50.39,12509.0,49.1418,49.171,49.0735,49.1125,12509.0
2022-07-19 13:35:00,50.38,50.55,50.37,50.55,22291.0,49.1028,49.2685,49.093,49.2685,22291.0
2022-07-19 13:40:00,50.53,50.53,50.43,50.46,8896.0,49.249,49.249,49.1515,49.1807,8896.0
2022-07-19 13:45:00,50.47,50.48,50.4,50.42,8837.0,49.1905,49.2002,49.1223,49.1418,8837.0
2022-07-19 13:50:00,50.43,50.44,50.38,50.43,17696.0,49.1515,49.1612,49.1028,49.1515,17696.0
2022-07-19 13:55:00,50.44,50.49,50.42,50.46,13820.0,49.1612,49.21,49.1418,49.1807,13820.0
2022-07-19 14:00:00,50.46,50.59,50.46,50.59,13903.0,49.1807,49.3074,49.1807,49.3074,13903.0
2022-07-19 14:05:00,50.6,50.66,50.59,50.66,14232.0,49.3172,49.3757,49.3074,49.3757,14232.0
2022-07-19 14:10:00,50.66,50.68,50.62,50.65,26262.0,49.3757,49.3952,49.3367,49.3659,26262.0
2022-07-19 14:15:00,50.65,50.7,50.57,50.68,23128.0,49.3659,49.4147,49.2879,49.3952,23128.0
2022-07-19 14:20:00,50.69,50.69,50.61,50.66,19573.0,49.4049,49.4049,49.3269,49.3757,19573.0
2022-07-19 14:25:00,50.66,50.67,50.54,50.56,20877.0,49.3757,49.3854,49.2587,49.2782,20877.0
2022-07-19 14:30:00,50.57,50.65,50.57,50.61,10989.0,49.2879,49.3659,49.2879,49.3269,10989.0
2022-07-19 14:35:00,50.62,50.66,50.61,50.62,15948.0,49.3367,49.3757,49.3269,49.3367,15948.0
2022-07-19 14:40:00,50.62,50.65,50.57,50.65,9622.0,49.3367,49.3659,49.2879,49.3659,9622.0
2022-07-19 14:45:00,50.64,50.64,50.52,50.58,15515.0,49.3562,49.3562,49.2392,49.2977,15515.0
2022-07-19 14:50:00,50.59,50.61,50.54,50.59,15598.0,49.3074,49.3269,49.2587,49.3074,15598.0
2022-07-19 14:55:00,50.58,50.59,50.55,50.57,20312.0,49.2977,49.3074,49.2685,49.2879,20312.0
2022-07-19 15:00:00,50.57,50.59,50.54,50.57,17176.0,49.2879,49.3074,49.2587,49.2879,17176.0
2022-07-19 15:05:00,50.57,50.75,50.57,50.71,37367.0,49.2879,49.4634,49.2879,49.4244,37367.0
2022-07-19 15:10:00,50.71,50.71,50.56,50.59,15270.0,49.4244,49.4244,49.2782,49.3074,15270.0
2022-07-19 15:15:00,50.59,50.61,50.56,50.6,20388.0,49.3074,49.3269,49.2782,49.3172,20388.0
2022-07-19 15:20:00,50.6,50.62,50.54,50.54,19988.0,49.3172,49.3367,49.2587,49.2587,19988.0
2022-07-19 15:25:00,50.55,50.58,50.52,50.55,23783.0,49.2685,49.2977,49.2392,49.2685,23783.0
2022-07-19 15:30:00,50.55,50.61,50.54,50.56,30107.0,49.2685,49.3269,49.2587,49.2782,30107.0
2022-07-19 15:35:00,50.57,50.65,50.55,50.65,53198.0,49.2879,49.3659,49.2685,49.3659,53198.0
2022-07-19 15:40:00,50.65,50.81,50.64,50.81,46521.0,49.3659,49.5219,49.3562,49.5219,46521.0
2022-07-19 15:45:00,50.8,50.82,50.7,50.72,64140.0,49.5121,49.5316,49.4147,49.4341,64140.0
2022-07-19 15:50:00,50.72,50.76,50.67,50.71,142907.0,49.4341,49.4731,49.3854,49.4244,142907.0
2022-07-19 15:55:00,50.71,50.83,50.69,50.78,238955.0,49.4244,49.5414,49.4049,49.4926,238955.0
2022-07-20 09:30:00,50.51,50.98,50.5,50.87,63531.0,49.2295,49.6876,49.2197,49.5803,63531.0
2022-07-20 09:35:00,50.86,51.08,50.82,51.03,18913.0,49.5706,49.785,49.5316,49.7363,18913.0
2022-07-20 09:40:00,50.98,51.07,50.9,51.06,7388.0,49.6876,49.7753,49.6096,49.7655,7388.0
2022-07-20 09:45:00,51.11,51.11,50.57,50.68,16465.0,49.8143,49.8143,49.2879,49.3952,16465.0
2022-07-20 09:50:00,50.65,50.76,50.54,50.58,16022.0,49.3659,49.4731,49.2587,49.2977,16022.0
2022-07-20 09:55:00,50.65,50.67,50.52,50.58,4978.0,49.3659,49.3854,49.2392,49.2977,4978.0
2022-07-20 10:00:00,50.57,50.67,50.47,50.51,6589.0,49.2879,49.3854,49.1905,49.2295,6589.0
2022-07-20 10:05:00,50.44,50.75,50.3,50.75,13221.0,49.1612,49.4634,49.0248,49.4634,13221.0
2022-07-20 10:10:00,50.73,50.96,50.73,50.92,9356.0,49.4439,49.6681,49.4439,49.6291,9356.0
2022-07-20 10:15:00,50.94,51.06,50.86,50.98,5620.0,49.6486,49.7655,49.5706,49.6876,5620.0
2022-07-20 10:20:00,51.03,51.19,50.97,51.19,18090.0,49.7363,49.8922,49.6778,49.8922,18090.0
2022-07-20 10:25:00,51.21,51.3,51.18,51.29,8970.0,49.9117,49.9994,49.8825,49.9897,8970.0
2022-07-20 10:30:00,51.3,51.45,51.26,51.35,29592.0,49.9994,50.1456,49.9605,50.0482,29592.0
2022-07-20 10:35:00,51.35,51.47,51.34,51.41,10894.0,50.0482,50.1651,50.0384,50.1067,10894.0
2022-07-20 10:40:00,51.43,51.43,51.25,51.39,13648.0,50.1261,50.1261,49.9507,50.0872,13648.0
2022-07-20 10:45:00,51.39,51.61,51.37,51.56,7542.0,50.0872,50.3016,50.0677,50.2529,7542.0
2022-07-20 10:50:00,51.58,51.75,51.57,51.75,10746.0,50.2723,50.438,50.2626,50.438,10746.0
2022-07-20 10:55:00,51.73,51.88,51.72,51.88,27478.0,50.4185,50.5647,50.4088,50.5647,27478.0
2022-07-20 11:00:00,51.88,51.88,51.75,51.81,27017.0,50.5647,50.5647,50.438,50.4965,27017.0
2022-07-20 11:05:00,51.82,51.86,51.75,51.82,20785.0,50.5063,50.5452,50.438,50.5063,20785.0
2022-07-20 11:10:00,51.82,51.84,51.69,51.71,41187.0,50.5063,50.5258,50.3796,50.399,41187.0
2022-07-20 11:15:00,51.69,51.69,51.57,51.6,19425.0,50.3796,50.3796,50.2626,50.2918,19425.0
2022-07-20 11:20:00,51.6,51.62,51.5,51.5,17544.0,50.2918,50.3113,50.1944,50.1944,17544.0
2022-07-20 11:25:00,51.5,51.69,51.5,51.67,16115.0,50.1944,50.3796,50.1944,50.3601,16115.0
2022-07-20 11:30:00,51.67,51.76,51.65,51.76,14144.0,50.3601,50.4478,50.3406,50.4478,14144.0
2022-07-20 11:35:00,51.75,51.75,51.55,51.58,7875.0,50.438,50.438,50.2431,50.2723,7875.0
2022-07-20 11:40:00,51.58,51.63,51.53,51.63,10394.0,50.2723,50.3211,50.2236,50.3211,10394.0
2022-07-20 11:45:00,51.66,51.72,51.61,51.69,11491.0,50.3503,50.4088,50.3016,50.3796,11491.0
2022-07-20 11:50:00,51.69,51.83,51.68,51.76,10764.0,50.3796,50.516,50.3698,50.4478,10764.0
2022-07-20 11:55:00,51.76,51.88,51.74,51.83,22656.0,50.4478,50.5647,50.4283,50.516,22656.0
2022-07-20 12:00:00,51.82,51.84,51.78,51.81,9420.0,50.5063,50.5258,50.4673,50.4965,9420.0
2022-07-20 12:05:00,51.8,51.89,51.8,51.88,15516.0,50.4868,50.5745,50.4868,50.5647,15516.0
2022-07-20 12:10:00,51.88,51.93,51.81,51.85,8756.0,50.5647,50.6135,50.4965,50.5355,8756.0
2022-07-20 12:15:00,51.86,51.89,51.81,51.89,11141.0,50.5452,50.5745,50.4965,50.5745,11141.0
2022-07-20 12:20:00,51.9,51.9,51.83,51.9,8599.0,50.5842,50.5842,50.516,50.5842,8599.0
2022-07-20 12:25:00,51.9,51.9,51.77,51.77,10048.0,50.5842,50.5842,50.4575,50.4575,10048.0
2022-07-20 12:30:00,51.77,51.82,51.76,51.82,9291.0,50.4575,50.5063,50.4478,50.5063,9291.0
2022-07-20 12:35:00,51.82,51.85,51.69,51.69,31641.0,50.5063,50.5355,50.3796,50.3796,31641.0
2022-07-20 12:40:00,51.69,51.69,51.5,51.52,29484.0,50.3796,50.3796,50.1944,50.2139,29484.0
2022-07-20 12:45:00,51.51,51.51,51.24,51.36,27977.0,50.2041,50.2041,49.941,50.0579,27977.0
2022-07-20 12:50:00,51.36,51.53,51.32,51.51,24120.0,50.0579,50.2236,50.0189,50.2041,24120.0
2022-07-20 12:55:00,51.5,51.69,51.47,51.65,18321.0,50.1944,50.3796,50.1651,50.3406,18321.0
2022-07-20 13:00:00,51.65,51.73,51.49,51.51,15579.0,50.3406,50.4185,50.1846,50.2041,15579.0
2022-07-20 13:05:00,51.5,51.62,51.37,51.44,22481.0,50.1944,50.3113,50.0677,50.1359,22481.0
2022-07-20 13:10:00,51.46,51.46,51.31,51.39,9785.0,50.1554,50.1554,50.0092,50.0872,9785.0
2022-07-20 13:15:00,51.37,51.47,51.34,51.47,14066.0,50.0677,50.1651,50.0384,50.1651,14066.0
2022-07-20 13:20:00,51.45,51.48,51.37,51.44,8286.0,50.1456,50.1749,50.0677,50.1359,8286.0
2022-07-20 13:25:00,51.44,51.57,51.42,51.57,6176.0,50.1359,50.2626,50.1164,50.2626,6176.0
2022-07-20 13:30:00,51.58,51.81,51.55,51.8,7006.0,50.2723,50.4965,50.2431,50.4868,7006.0
2022-07-20 13:35:00,51.79,51.79,51.62,51.7,16746.0,50.477,50.477,50.3113,50.3893,16746.0
2022-07-20 13:40:00,51.69,51.84,51.67,51.82,13406.0,50.3796,50.5258,50.3601,50.5063,13406.0
2022-07-20 13:45:00,51.81,51.84,51.62,51.64,8917.0,50.4965,50.5258,50.3113,50.3308,8917.0
2022-07-20 13:50:00,51.66,51.7,51.61,51.63,8357.0,50.3503,50.3893,50.3016,50.3211,8357.0
2022-07-20 13:55:00,51.61,51.65,51.52,51.54,25887.0,50.3016,50.3406,50.2139,50.2334,25887.0
2022-07-20 14:00:00,51.55,51.68,51.55,51.68,11915.0,50.2431,50.3698,50.2431,50.3698,11915.0
2022-07-20 14:05:00,51.7,51.7,51.6,51.62,5423.0,50.3893,50.3893,50.2918,50.3113,5423.0
2022-07-20 14:10:00,51.62,51.63,51.53,51.59,7348.0,50.3113,50.3211,50.2236,50.2821,7348.0
2022-07-20 14:15:00,51.56,51.58,51.48,51.56,6752.0,50.2529,50.2723,50.1749,50.2529,6752.0
2022-07-20 14:20:00,51.6,51.65,51.56,51.64,3820.0,50.2918,50.3406,50.2529,50.3308,3820.0
2022-07-20 14:25:00,51.64,51.76,51.64,51.72,12082.0,50.3308,50.4478,50.3308,50.4088,12082.0
2022-07-20 14:30:00,51.71,51.8,51.66,51.79,7354.0,50.399,50.4868,50.3503,50.477,7354.0
2022-07-20 14:35:00,51.79,51.84,51.76,51.84,5663.0,50.477,50.5258,50.4478,50.5258,5663.0
2022-07-20 14:40:00,51.83,51.86,51.77,51.82,9067.0,50.516,50.5452,50.4575,50.5063,9067.0
2022-07-20 14:45:00,51.8,51.83,51.78,51.82,9018.0,50.4868,50.516,50.4673,50.5063,9018.0
2022-07-20 14:50:00,51.82,51.82,51.62,51.62,10501.0,50.5063,50.5063,50.3113,50.3113,10501.0
2022-07-20 14:55:00,51.6,51.72,51.58,51.69,9270.0,50.2918,50.4088,50.2723,50.3796,9270.0
2022-07-20 15:00:00,51.7,51.88,51.66,51.87,10183.0,50.3893,50.5647,50.3503,50.555,10183.0
2022-07-20 15:05:00,51.88,51.89,51.75,51.78,12141.0,50.5647,50.5745,50.438,50.4673,12141.0
2022-07-20 15:10:00,51.78,51.81,51.76,51.79,10879.0,50.4673,50.4965,50.4478,50.477,10879.0
2022-07-20 15:15:00,51.8,51.8,51.68,51.7,82492.0,50.4868,50.4868,50.3698,50.3893,82492.0
2022-07-20 15:20:00,51.7,51.7,51.57,51.6,40670.0,50.3893,50.3893,50.2626,50.2918,40670.0
2022-07-20 15:25:00,51.6,51.68,51.59,51.66,26421.0,50.2918,50.3698,50.2821,50.3503,26421.0
2022-07-20 15:30:00,51.66,51.66,51.49,51.52,79047.0,50.3503,50.3503,50.1846,50.2139,79047.0
2022-07-20 15:35:00,51.51,51.56,51.47,51.52,31088.0,50.2041,50.2529,50.1651,50.2139,31088.0
2022-07-20 15:40:00,51.53,51.55,51.45,51.52,26345.0,50.2236,50.2431,50.1456,50.2139,26345.0
2022-07-20 15:45:00,51.52,51.52,51.45,51.47,30331.0,50.2139,50.2139,50.1456,50.1651,30331.0
2022-07-20 15:50:00,51.44,51.59,51.42,51.48,71658.0,50.1359,50.2821,50.1164,50.1749,71658.0
2022-07-20 15:55:00,51.48,51.61,51.48,51.61,185950.0,50.1749,50.3016,50.1749,50.3016,185950.0
2022-07-21 09:30:00,51.04,51.31,50.91,50.92,71991.0,49.746,50.0092,49.6193,49.6291,71991.0
2022-07-21 09:35:00,50.89,50.92,50.47,50.5,73842.0,49.5998,49.6291,49.1905,49.2197,73842.0
2022-07-21 09:40:00,50.47,50.54,50.07,50.09,77298.0,49.1905,49.2587,48.8006,48.8201,77298.0
2022-07-21 09:45:00,50.04,50.69,50.0,50.66,39628.0,48.7714,49.4049,48.7324,49.3757,39628.0
2022-07-21 09:50:00,50.66,51.16,50.62,51.08,20636.0,49.3757,49.863,49.3367,49.785,20636.0
2022-07-21 09:55:00,51.09,51.25,50.97,51.01,50965.0,49.7948,49.9507,49.6778,49.7168,50965.0
2022-07-21 10:00:00,51.01,51.26,51.0,51.0,24164.0,49.7168,49.9605,49.707,49.707,24164.0
2022-07-21 10:05:00,51.02,51.28,50.95,51.19,12826.0,49.7265,49.9799,49.6583,49.8922,12826.0
2022-07-21 10:10:00,51.22,51.24,50.75,50.81,71251.0,49.9215,49.941,49.4634,49.5219,71251.0
2022-07-21 10:15:00,50.83,51.13,50.59,51.05,74444.0,49.5414,49.8338,49.3074,49.7558,74444.0
2022-07-21 10:20:00,51.1,51.14,50.88,50.94,12033.0,49.8045,49.8435,49.5901,49.6486,12033.0
2022-07-21 10:25:00,50.91,50.93,50.71,50.82,19643.0,49.6193,49.6388,49.4244,49.5316,19643.0
2022-07-21 10:30:00,50.81,50.87,50.67,50.77,14461.0,49.5219,49.5803,49.3854,49.4829,14461.0
2022-07-21 10:35:00,50.78,51.1,50.76,51.1,10046.0,49.4926,49.8045,49.4731,49.8045,10046.0
2022-07-21 10:40:00,51.14,51.2,51.04,51.18,13132.0,49.8435,49.902,49.746,49.8825,13132.0
2022-07-21 10:45:00,51.19,51.19,51.02,51.09,7850.0,49.8922,49.8922,49.7265,49.7948,7850.0
2022-07-21 10:50:00,51.1,51.34,51.1,51.34,11845.0,49.8045,50.0384,49.8045,50.0384,11845.0
2022-07-21 10:55:00,51.37,51.43,51.29,51.35,10157.0,50.0677,50.1261,49.9897,50.0482,10157.0
2022-07-21 11:00:00,51.3,51.43,51.26,51.4,8678.0,49.9994,50.1261,49.9605,50.0969,8678.0
2022-07-21 11:05:00,51.43,51.43,51.29,51.29,7626.0,50.1261,50.1261,49.9897,49.9897,7626.0
2022-07-21 11:10:00,51.29,51.34,51.22,51.33,8396.0,49.9897,50.0384,49.9215,50.0287,8396.0
2022-07-21 11:15:00,51.34,51.39,51.26,51.36,7146.0,50.0384,50.0872,49.9605,50.0579,7146.0
2022-07-21 11:20:00,51.33,51.34,51.21,51.27,6881.0,50.0287,50.0384,49.9117,49.9702,6881.0
2022-07-21 11:25:00,51.27,51.37,51.19,51.37,7211.0,49.9702,50.0677,49.8922,50.0677,7211.0
2022-07-21 11:30:00,51.4,51.57,51.28,51.52,11741.0,50.0969,50.2626,49.9799,50.2139,11741.0
2022-07-21 11:35:00,51.5,51.51,51.36,51.37,11376.0,50.1944,50.2041,50.0579,50.0677,11376.0
2022-07-21 11:40:00,51.38,51.41,51.31,51.32,8924.0,50.0774,50.1067,50.0092,50.0189,8924.0
2022-07-21 11:45:00,51.31,51.44,51.31,51.35,11992.0,50.0092,50.1359,50.0092,50.0482,11992.0
2022-07-21 11:50:00,51.39,51.48,51.36,51.47,5598.0,50.0872,50.1749,50.0579,50.1651,5598.0
2022-07-21 11:55:00,51.48,51.52,51.44,51.5,12071.0,50.1749,50.2139,50.1359,50.1944,12071.0
2022-07-21 12:00:00,51.49,51.77,51.47,51.77,28285.0,50.1846,50.4575,50.1651,50.4575,28285.0
2022-07-21 12:05:00,51.76,51.88,51.74,51.88,36209.0,50.4478,50.5647,50.4283,50.5647,36209.0
2022-07-21 12:10:00,51.87,51.87,51.7,51.76,11626.0,50.555,50.555,50.3893,50.4478,11626.0
2022-07-21 12:15:00,51.77,51.83,51.72,51.75,9241.0,50.4575,50.516,50.4088,50.438,9241.0
2022-07-21 12:20:00,51.74,51.84,51.73,51.84,4374.0,50.4283,50.5258,50.4185,50.5258,4374.0
2022-07-21 12:25:00,51.82,51.93,51.79,51.9,6500.0,50.5063,50.6135,50.477,50.5842,6500.0
2022-07-21 12:30:00,51.9,51.98,51.89,51.97,10753.0,50.5842,50.6622,50.5745,50.6525,10753.0
2022-07-21 12:35:00,52.0,52.05,51.95,51.96,10994.0,50.6817,50.7304,50.633,50.6427,10994.0
2022-07-21 12:40:00,51.96,51.98,51.9,51.91,7701.0,50.6427,50.6622,50.5842,50.594,7701.0
2022-07-21 12:45:00,51.87,51.98,51.87,51.93,4321.0,50.555,50.6622,50.555,50.6135,4321.0
2022-07-21 12:50:00,51.94,51.97,51.91,51.94,9210.0,50.6232,50.6525,50.594,50.6232,9210.0
2022-07-21 12:55:00,51.95,51.97,51.92,51.93,4874.0,50.633,50.6525,50.6037,50.6135,4874.0
2022-07-21 13:00:00,51.93,51.94,51.76,51.87,14452.0,50.6135,50.6232,50.4478,50.555,14452.0
2022-07-21 13:05:00,51.89,51.98,51.89,51.94,6221.0,50.5745,50.6622,50.5745,50.6232,6221.0
2022-07-21 13:10:00,51.95,51.97,51.86,51.88,7510.0,50.633,50.6525,50.5452,50.5647,7510.0
2022-07-21 13:15:00,51.88,52.04,51.87,52.03,10584.0,50.5647,50.7207,50.555,50.7109,10584.0
2022-07-21 13:20:00,51.99,52.11,51.94,51.94,12304.0,50.6719,50.7889,50.6232,50.6232,12304.0
2022-07-21 13:25:00,51.95,52.06,51.9,52.05,9759.0,50.633,50.7402,50.5842,50.7304,9759.0
2022-07-21 13:30:00,52.06,52.07,51.84,51.87,9608.0,50.7402,50.7499,50.5258,50.555,9608.0
2022-07-21 13:35:00,51.86,51.94,51.84,51.93,7106.0,50.5452,50.6232,50.5258,50.6135,7106.0
2022-07-21 13:40:00,51.94,52.01,51.92,51.99,11862.0,50.6232,50.6914,50.6037,50.6719,11862.0
2022-07-21 13:45:00,52.0,52.0,51.89,51.94,9490.0,50.6817,50.6817,50.5745,50.6232,9490.0
2022-07-21 13:50:00,51.92,51.96,51.84,51.84,6017.0,50.6037,50.6427,50.5258,50.5258,6017.0
2022-07-21 13:55:00,51.82,51.94,51.82,51.92,11376.0,50.5063,50.6232,50.5063,50.6037,11376.0
2022-07-21 14:00:00,51.93,51.98,51.87,51.94,15214.0,50.6135,50.6622,50.555,50.6232,15214.0
2022-07-21 14:05:00,51.95,52.03,51.94,51.99,7900.0,50.633,50.7109,50.6232,50.6719,7900.0
2022-07-21 14:10:00,51.99,52.07,51.96,52.07,7732.0,50.6719,50.7499,50.6427,50.7499,7732.0
2022-07-21 14:15:00,52.08,52.1,52.02,52.06,8525.0,50.7597,50.7792,50.7012,50.7402,8525.0
2022-07-21 14:20:00,52.05,52.06,52.01,52.02,5518.0,50.7304,50.7402,50.6914,50.7012,5518.0
2022-07-21 14:25:00,52.02,52.08,52.0,52.07,8418.0,50.7012,50.7597,50.6817,50.7499,8418.0
2022-07-21 14:30:00,52.05,52.06,51.97,51.97,6471.0,50.7304,50.7402,50.6525,50.6525,6471.0
2022-07-21 14:35:00,51.95,52.04,51.92,52.0,10689.0,50.633,50.7207,50.6037,50.6817,10689.0
2022-07-21 14:40:00,51.99,52.08,51.95,51.95,10479.0,50.6719,50.7597,50.633,50.633,10479.0
2022-07-21 14:45:00,51.95,52.01,51.87,52.0,13028.0,50.633,50.6914,50.555,50.6817,13028.0
2022-07-21 14:50:00,51.99,52.01,51.96,51.99,7582.0,50.6719,50.6914,50.6427,50.6719,7582.0
2022-07-21 14:55:00,52.0,52.08,51.99,52.02,7613.0,50.6817,50.7597,50.6719,50.7012,7613.0
2022-07-21 15:00:00,52.02,52.19,52.02,52.19,19013.0,50.7012,50.8669,50.7012,50.8669,19013.0
2022-07-21 15:05:00,52.17,52.27,52.15,52.27,11993.0,50.8474,50.9449,50.8279,50.9449,11993.0
2022-07-21 15:10:00,52.26,52.29,52.18,52.2,31555.0,50.9351,50.9643,50.8571,50.8766,31555.0
2022-07-21 15:15:00,52.18,52.21,52.09,52.21,15314.0,50.8571,50.8864,50.7694,50.8864,15314.0
2022-07-21 15:20:00,52.22,52.26,52.19,52.23,17735.0,50.8961,50.9351,50.8669,50.9059,17735.0
2022-07-21 15:25:00,52.23,52.31,52.22,52.28,22611.0,50.9059,50.9838,50.8961,50.9546,22611.0
2022-07-21 15:30:00,52.28,52.33,52.25,52.33,23620.0,50.9546,51.0033,50.9254,51.0033,23620.0
2022-07-21 15:35:00,52.33,52.39,52.29,52.31,24119.0,51.0033,51.0618,50.9643,50.9838,24119.0
2022-07-21 15:40:00,52.32,52.43,52.31,52.4,20682.0,50.9936,51.1008,50.9838,51.0716,20682.0
2022-07-21 15:45:00,52.41,52.43,52.36,52.43,25692.0,51.0813,51.1008,51.0326,51.1008,25692.0
2022-07-21 15:50:00,52.42,52.54,52.36,52.51,90615.0,51.091,51.208,51.0326,51.1788,90615.0
2022-07-21 15:55:00,52.51,52.6,52.45,52.47,187344.0,51.1788,51.2665,51.1203,51.1398,187344.0
2022-07-22 09:30:00,52.6,52.98,52.36,52.96,71853.0,51.2665,51.6369,51.0326,51.6174,71853.0
2022-07-22 09:35:00,52.97,53.37,52.75,53.3,38449.0,51.6271,52.017,51.4127,51.9487,38449.0
2022-07-22 09:40:00,53.33,53.43,53.24,53.24,35530.0,51.978,52.0754,51.8903,51.8903,35530.0
2022-07-22 09:45:00,53.23,53.31,53.03,53.17,63305.0,51.8805,51.9585,51.6856,51.822,63305.0
2022-07-22 09:50:00,53.16,53.33,52.73,53.05,48346.0,51.8123,51.978,51.3932,51.7051,48346.0
2022-07-22 09:55:00,53.03,53.03,52.74,52.85,64646.0,51.6856,51.6856,51.4029,51.5101,64646.0
2022-07-22 10:00:00,52.83,52.84,52.52,52.62,16606.0,51.4907,51.5004,51.1885,51.286,16606.0
2022-07-22 10:05:00,52.55,52.58,52.01,52.14,53916.0,51.2178,51.247,50.6914,50.8181,53916.0
2022-07-22 10:10:00,52.13,52.64,52.13,52.64,14218.0,50.8084,51.3055,50.8084,51.3055,14218.0
2022-07-22 10:15:00,52.66,52.71,52.53,52.57,19557.0,51.325,51.3737,51.1983,51.2372,19557.0
2022-07-22 10:20:00,52.56,52.57,52.4,52.44,9798.0,51.2275,51.2372,51.0716,51.1105,9798.0
2022-07-22 10:25:00,52.43,52.55,52.35,52.51,11475.0,51.1008,51.2178,51.0228,51.1788,11475.0
2022-07-22 10:30:00,52.47,52.5,52.37,52.43,13868.0,51.1398,51.169,51.0423,51.1008,13868.0
2022-07-22 10:35:00,52.45,52.48,52.35,52.37,14826.0,51.1203,51.1495,51.0228,51.0423,14826.0
2022-07-22 10:40:00,52.37,52.54,52.34,52.48,10271.0,51.0423,51.208,51.0131,51.1495,10271.0
2022-07-22 10:45:00,52.48,52.54,52.44,52.52,8421.0,51.1495,51.208,51.1105,51.1885,8421.0
2022-07-22 10:50:00,52.54,52.58,52.47,52.58,7488.0,51.208,51.247,51.1398,51.247,7488.0
2022-07-22 10:55:00,52.58,52.6,52.48,52.48,8835.0,51.247,51.2665,51.1495,51.1495,8835.0
2022-07-22 11:00:00,52.48,52.51,52.36,52.39,15817.0,51.1495,51.1788,51.0326,51.0618,15817.0
2022-07-22 11:05:00,52.37,52.43,52.36,52.39,3424.0,51.0423,51.1008,51.0326,51.0618,3424.0
2022-07-22 11:10:00,52.38,52.43,52.32,52.41,11334.0,51.0521,51.1008,50.9936,51.0813,11334.0
2022-07-22 11:15:00,52.42,52.49,52.35,52.47,9308.0,51.091,51.1593,51.0228,51.1398,9308.0
2022-07-22 11:20:00,52.47,52.47,52.28,52.31,11719.0,51.1398,51.1398,50.9546,50.9838,11719.0
2022-07-22 11:25:00,52.31,52.34,52.28,52.28,7807.0,50.9838,51.0131,50.9546,50.9546,7807.0
2022-07-22 11:30:00,52.25,52.34,52.08,52.12,8680.0,50.9254,51.0131,50.7597,50.7987,8680.0
2022-07-22 11:35:00,52.15,52.15,51.97,52.08,7862.0,50.8279,50.8279,50.6525,50.7597,7862.0
2022-07-22 11:40:00,52.08,52.1,51.9,51.97,11423.0,50.7597,50.7792,50.5842,50.6525,11423.0
2022-07-22 11:45:00,51.96,52.02,51.88,52.0,7902.0,50.6427,50.7012,50.5647,50.6817,7902.0
2022-07-22 11:50:00,51.99,52.05,51.95,52.05,10405.0,50.6719,50.7304,50.633,50.7304,10405.0
2022-07-22 11:55:00,52.04,52.05,51.98,52.03,10039.0,50.7207,50.7304,50.6622,50.7109,10039.0
2022-07-22 12:00:00,52.03,52.1,52.01,52.04,9794.0,50.7109,50.7792,50.6914,50.7207,9794.0
2022-07-22 12:05:00,52.06,52.1,51.97,51.97,12400.0,50.7402,50.7792,50.6525,50.6525,12400.0
2022-07-22 12:10:00,51.94,51.98,51.79,51.8,43590.0,50.6232,50.6622,50.477,50.4868,43590.0
2022-07-22 12:15:00,51.8,51.97,51.8,51.93,12615.0,50.4868,50.6525,50.4868,50.6135,12615.0
2022-07-22 12:20:00,51.95,52.02,51.9,51.9,5815.0,50.633,50.7012,50.5842,50.5842,5815.0
2022-07-22 12:25:00,51.89,51.95,51.76,51.91,11167.0,50.5745,50.633,50.4478,50.594,11167.0
2022-07-22 12:30:00,51.92,52.05,51.9,52.01,12955.0,50.6037,50.7304,50.5842,50.6914,12955.0
2022-07-22 12:35:00,51.99,51.99,51.81,51.84,4682.0,50.6719,50.6719,50.4965,50.5258,4682.0
2022-07-22 12:40:00,51.86,51.89,51.79,51.8,8384.0,50.5452,50.5745,50.477,50.4868,8384.0
2022-07-22 12:45:00,51.78,51.86,51.77,51.84,8066.0,50.4673,50.5452,50.4575,50.5258,8066.0
2022-07-22 12:50:00,51.84,51.86,51.83,51.83,5346.0,50.5258,50.5452,50.516,50.516,5346.0
2022-07-22 12:55:00,51.82,51.84,51.75,51.77,9271.0,50.5063,50.5258,50.438,50.4575,9271.0
2022-07-22 13:00:00,51.77,51.77,51.69,51.7,5984.0,50.4575,50.4575,50.3796,50.3893,5984.0
2022-07-22 13:05:00,51.7,51.76,51.69,51.76,7192.0,50.3893,50.4478,50.3796,50.4478,7192.0
2022-07-22 13:10:00,51.75,51.78,51.59,51.6,9884.0,50.438,50.4673,50.2821,50.2918,9884.0
2022-07-22 13:15:00,51.61,51.66,51.55,51.55,12839.0,50.3016,50.3503,50.2431,50.2431,12839.0
2022-07-22 13:20:00,51.54,51.62,51.51,51.52,6063.0,50.2334,50.3113,50.2041,50.2139,6063.0
2022-07-22 13:25:00,51.51,51.54,51.44,51.52,9356.0,50.2041,50.2334,50.1359,50.2139,9356.0
2022-07-22 13:30:00,51.49,51.5,51.39,51.42,18797.0,50.1846,50.1944,50.0872,50.1164,18797.0
2022-07-22 13:35:00,51.4,51.42,51.29,51.33,32927.0,50.0969,50.1164,49.9897,50.0287,32927.0
2022-07-22 13:40:00,51.3,51.4,51.21,51.4,17686.0,49.9994,50.0969,49.9117,50.0969,17686.0
2022-07-22 13:45:00,51.4,51.44,51.36,51.39,9711.0,50.0969,50.1359,50.0579,50.0872,9711.0
2022-07-22 13:50:00,51.39,51.39,51.33,51.33,8425.0,50.0872,50.0872,50.0287,50.0287,8425.0
2022-07-22 13:55:00,51.32,51.38,51.3,51.31,11638.0,50.0189,50.0774,49.9994,50.0092,11638.0
2022-07-22 14:00:00,51.34,51.35,51.17,51.22,11945.0,50.0384,50.0482,49.8727,49.9215,11945.0
2022-07-22 14:05:00,51.23,51.26,51.17,51.21,9862.0,49.9312,49.9605,49.8727,49.9117,9862.0
2022-07-22 14:10:00,51.2,51.22,51.18,51.19,7276.0,49.902,49.9215,49.8825,49.8922,7276.0
2022-07-22 14:15:00,51.22,51.3,51.2,51.28,7959.0,49.9215,49.9994,49.902,49.9799,7959.0
2022-07-22 14:20:00,51.28,51.29,51.08,51.09,18666.0,49.9799,49.9897,49.785,49.7948,18666.0
2022-07-22 14:25:00,51.09,51.15,51.04,51.11,19728.0,49.7948,49.8532,49.746,49.8143,19728.0
2022-07-22 14:30:00,51.12,51.18,51.0,51.14,14056.0,49.824,49.8825,49.707,49.8435,14056.0
2022-07-22 14:35:00,51.14,51.18,51.1,51.14,8698.0,49.8435,49.8825,49.8045,49.8435,8698.0
2022-07-22 14:40:00,51.15,51.15,51.06,51.09,12005.0,49.8532,49.8532,49.7655,49.7948,12005.0
2022-07-22 14:45:00,51.09,51.16,51.08,51.16,10987.0,49.7948,49.863,49.785,49.863,10987.0
2022-07-22 14:50:00,51.16,51.22,51.13,51.17,18773.0,49.863,49.9215,49.8338,49.8727,18773.0
2022-07-22 14:55:00,51.18,51.25,51.17,51.25,19270.0,49.8825,49.9507,49.8727,49.9507,19270.0
2022-07-22 15:00:00,51.24,51.34,51.22,51.28,10908.0,49.941,50.0384,49.9215,49.9799,10908.0
2022-07-22 15:05:00,51.29,51.31,51.24,51.28,12899.0,49.9897,50.0092,49.941,49.9799,12899.0
2022-07-22 15:10:00,51.28,51.41,51.27,51.41,9166.0,49.9799,50.1067,49.9702,50.1067,9166.0
2022-07-22 15:15:00,51.4,51.44,51.35,51.42,16669.0,50.0969,50.1359,50.0482,50.1164,16669.0
2022-07-22 15:20:00,51.41,51.5,51.41,51.5,23561.0,50.1067,50.1944,50.1067,50.1944,23561.0
2022-07-22 15:25:00,51.49,51.5,51.28,51.36,75820.0,50.1846,50.1944,49.9799,50.0579,75820.0
2022-07-22 15:30:00,51.36,51.46,51.32,51.32,29433.0,50.0579,50.1554,50.0189,50.0189,29433.0
2022-07-22 15:35:00,51.32,51.32,51.22,51.25,43096.0,50.0189,50.0189,49.9215,49.9507,43096.0
2022-07-22 15:40:00,51.26,51.29,51.24,51.26,29599.0,49.9605,49.9897,49.941,49.9605,29599.0
2022-07-22 15:45:00,51.25,51.31,51.15,51.3,49372.0,49.9507,50.0092,49.8532,49.9994,49372.0
2022-07-22 15:50:00,51.31,51.36,51.28,51.33,65647.0,50.0092,50.0579,49.9799,50.0287,65647.0
2022-07-22 15:55:00,51.31,51.39,51.27,51.34,136170.0,50.0092,50.0872,49.9702,50.0384,136170.0
2022-07-25 09:30:00,51.27,51.45,51.11,51.34,29904.0,49.9702,50.1456,49.8143,50.0384,29904.0
2022-07-25 09:35:00,51.32,51.33,51.09,51.19,16152.0,50.0189,50.0287,49.7948,49.8922,16152.0
2022-07-25 09:40:00,51.17,51.83,51.17,51.78,29223.0,49.8727,50.516,49.8727,50.4673,29223.0
2022-07-25 09:45:00,51.79,51.82,51.63,51.72,18322.0,50.477,50.5063,50.3211,50.4088,18322.0
2022-07-25 09:50:00,51.71,51.9,51.69,51.88,29693.0,50.399,50.5842,50.3796,50.5647,29693.0
2022-07-25 09:55:00,51.9,52.01,51.7,51.73,13962.0,50.5842,50.6914,50.3893,50.4185,13962.0
2022-07-25 10:00:00,51.71,51.81,51.61,51.63,15000.0,50.399,50.4965,50.3016,50.3211,15000.0
2022-07-25 10:05:00,51.64,51.79,51.58,51.79,18322.0,50.3308,50.477,50.2723,50.477,18322.0
2022-07-25 10:10:00,51.83,52.02,51.74,51.75,10764.0,50.516,50.7012,50.4283,50.438,10764.0
2022-07-25 10:15:00,51.72,51.86,51.7,51.85,26671.0,50.4088,50.5452,50.3893,50.5355,26671.0
2022-07-25 10:20:00,51.83,51.93,51.82,51.89,13261.0,50.516,50.6135,50.5063,50.5745,13261.0
2022-07-25 10:25:00,51.92,51.94,51.73,51.89,16740.0,50.6037,50.6232,50.4185,50.5745,16740.0
2022-07-25 10:30:00,51.86,51.87,51.73,51.74,19695.0,50.5452,50.555,50.4185,50.4283,19695.0
2022-07-25 10:35:00,51.72,51.75,51.53,51.63,11364.0,50.4088,50.438,50.2236,50.3211,11364.0
2022-07-25 10:40:00,51.59,51.71,51.49,51.71,12986.0,50.2821,50.399,50.1846,50.399,12986.0
2022-07-25 10:45:00,51.71,51.73,51.61,51.65,21063.0,50.399,50.4185,50.3016,50.3406,21063.0
2022-07-25 10:50:00,51.67,51.7,51.56,51.56,4377.0,50.3601,50.3893,50.2529,50.2529,4377.0
2022-07-25 10:55:00,51.55,51.67,51.53,51.62,13444.0,50.2431,50.3601,50.2236,50.3113,13444.0
2022-07-25 11:00:00,51.61,51.61,51.48,51.49,27498.0,50.3016,50.3016,50.1749,50.1846,27498.0
2022-07-25 11:05:00,51.46,51.55,51.43,51.51,18748.0,50.1554,50.2431,50.1261,50.2041,18748.0
2022-07-25 11:10:00,51.52,51.56,51.46,51.5,5914.0,50.2139,50.2529,50.1554,50.1944,5914.0
2022-07-25 11:15:00,51.44,51.5,51.42,51.45,7729.0,50.1359,50.1944,50.1164,50.1456,7729.0
2022-07-25 11:20:00,51.46,51.52,51.46,51.48,7513.0,50.1554,50.2139,50.1554,50.1749,7513.0
2022-07-25 11:25:00,51.49,51.66,51.48,51.66,7226.0,50.1846,50.3503,50.1749,50.3503,7226.0
2022-07-25 11:30:00,51.65,51.73,51.65,51.71,6777.0,50.3406,50.4185,50.3406,50.399,6777.0
2022-07-25 11:35:00,51.73,51.74,51.69,51.72,5664.0,50.4185,50.4283,50.3796,50.4088,5664.0
2022-07-25 11:40:00,51.7,51.75,51.66,51.72,7783.0,50.3893,50.438,50.3503,50.4088,7783.0
2022-07-25 11:45:00,51.71,51.86,51.71,51.85,11161.0,50.399,50.5452,50.399,50.5355,11161.0
2022-07-25 11:50:00,51.84,51.85,51.77,51.85,7153.0,50.5258,50.5355,50.4575,50.5355,7153.0
2022-07-25 11:55:00,51.83,51.88,51.8,51.83,45046.0,50.516,50.5647,50.4868,50.516,45046.0
2022-07-25 12:00:00,51.83,51.92,51.78,51.91,11357.0,50.516,50.6037,50.4673,50.594,11357.0
2022-07-25 12:05:00,51.9,51.96,51.87,51.88,10277.0,50.5842,50.6427,50.555,50.5647,10277.0
2022-07-25 12:10:00,51.87,51.87,51.71,51.73,12029.0,50.555,50.555,50.399,50.4185,12029.0
2022-07-25 12:15:00,51.77,51.81,51.73,51.81,3963.0,50.4575,50.4965,50.4185,50.4965,3963.0
2022-07-25 12:20:00,51.8,51.82,51.72,51.78,4876.0,50.4868,50.5063,50.4088,50.4673,4876.0
2022-07-25 12:25:00,51.79,51.8,51.76,51.8,7777.0,50.477,50.4868,50.4478,50.4868,7777.0
2022-07-25 12:30:00,51.8,51.89,51.79,51.89,6995.0,50.4868,50.5745,50.477,50.5745,6995.0
2022-07-25 12:35:00,51.88,51.9,51.84,51.9,5551.0,50.5647,50.5842,50.5258,50.5842,5551.0
2022-07-25 12:40:00,51.9,52.0,51.9,51.97,8187.0,50.5842,50.6817,50.5842,50.6525,8187.0
2022-07-25 12:45:00,51.98,52.15,51.98,52.13,8075.0,50.6622,50.8279,50.6622,50.8084,8075.0
2022-07-25 12:50:00,52.12,52.13,52.06,52.13,7915.0,50.7987,50.8084,50.7402,50.8084,7915.0
2022-07-25 12:55:00,52.13,52.14,52.09,52.11,12906.0,50.8084,50.8181,50.7694,50.7889,12906.0
2022-07-25 13:00:00,52.11,52.28,52.1,52.26,30323.0,50.7889,50.9546,50.7792,50.9351,30323.0
2022-07-25 13:05:00,52.26,52.27,52.15,52.24,23233.0,50.9351,50.9449,50.8279,50.9156,23233.0
2022-07-25 13:10:00,52.27,52.27,52.19,52.2,5285.0,50.9449,50.9449,50.8669,50.8766,5285.0
2022-07-25 13:15:00,52.19,52.22,52.14,52.21,5656.0,50.8669,50.8961,50.8181,50.8864,5656.0
2022-07-25 13:20:00,52.2,52.26,52.12,52.13,12104.0,50.8766,50.9351,50.7987,50.8084,12104.0
2022-07-25 13:25:00,52.13,52.19,52.1,52.12,9284.0,50.8084,50.8669,50.7792,50.7987,9284.0
2022-07-25 13:30:00,52.14,52.21,52.14,52.21,5651.0,50.8181,50.8864,50.8181,50.8864,5651.0
2022-07-25 13:35:00,52.2,52.22,52.13,52.13,8703.0,50.8766,50.8961,50.8084,50.8084,8703.0
2022-07-25 13:40:00,52.14,52.16,52.05,52.05,6697.0,50.8181,50.8376,50.7304,50.7304,6697.0
2022-07-25 13:45:00,52.06,52.17,52.06,52.15,12792.0,50.7402,50.8474,50.7402,50.8279,12792.0
2022-07-25 13:50:00,52.14,52.15,52.06,52.1,8122.0,50.8181,50.8279,50.7402,50.7792,8122.0
2022-07-25 13:55:00,52.1,52.11,52.06,52.1,8085.0,50.7792,50.7889,50.7402,50.7792,8085.0
2022-07-25 14:00:00,52.09,52.1,52.02,52.04,8634.0,50.7694,50.7792,50.7012,50.7207,8634.0
2022-07-25 14:05:00,52.04,52.07,52.01,52.03,7141.0,50.7207,50.7499,50.6914,50.7109,7141.0
2022-07-25 14:10:00,52.05,52.11,52.03,52.06,8699.0,50.7304,50.7889,50.7109,50.7402,8699.0
2022-07-25 14:15:00,52.05,52.08,51.96,51.99,7118.0,50.7304,50.7597,50.6427,50.6719,7118.0
2022-07-25 14:20:00,51.98,52.0,51.95,51.99,7679.0,50.6622,50.6817,50.633,50.6719,7679.0
2022-07-25 14:25:00,51.98,52.05,51.93,51.95,6194.0,50.6622,50.7304,50.6135,50.633,6194.0
2022-07-25 14:30:00,51.95,51.95,51.89,51.93,5857.0,50.633,50.633,50.5745,50.6135,5857.0
2022-07-25 14:35:00,51.93,52.01,51.9,51.92,9028.0,50.6135,50.6914,50.5842,50.6037,9028.0
2022-07-25 14:40:00,51.93,51.94,51.87,51.89,6099.0,50.6135,50.6232,50.555,50.5745,6099.0
2022-07-25 14:45:00,51.9,51.9,51.73,51.77,5828.0,50.5842,50.5842,50.4185,50.4575,5828.0
2022-07-25 14:50:00,51.76,51.8,51.74,51.74,10447.0,50.4478,50.4868,50.4283,50.4283,10447.0
2022-07-25 14:55:00,51.73,51.81,51.71,51.72,8241.0,50.4185,50.4965,50.399,50.4088,8241.0
2022-07-25 15:00:00,51.73,51.81,51.71,51.72,7114.0,50.4185,50.4965,50.399,50.4088,7114.0
2022-07-25 15:05:00,51.7,51.78,51.7,51.74,6974.0,50.3893,50.4673,50.3893,50.4283,6974.0
2022-07-25 15:10:00,51.75,51.79,51.72,51.73,9014.0,50.438,50.477,50.4088,50.4185,9014.0
2022-07-25 15:15:00,51.73,51.81,51.72,51.8,7446.0,50.4185,50.4965,50.4088,50.4868,7446.0
2022-07-25 15:20:00,51.8,51.89,51.79,51.86,8528.0,50.4868,50.5745,50.477,50.5452,8528.0
2022-07-25 15:25:00,51.87,51.91,51.82,51.85,11509.0,50.555,50.594,50.5063,50.5355,11509.0
2022-07-25 15:30:00,51.84,51.9,51.82,51.9,13877.0,50.5258,50.5842,50.5063,50.5842,13877.0
2022-07-25 15:35:00,51.9,52.1,51.9,52.08,14519.0,50.5842,50.7792,50.5842,50.7597,14519.0
2022-07-25 15:40:00,52.07,52.13,52.07,52.13,21824.0,50.7499,50.8084,50.7499,50.8084,21824.0
2022-07-25 15:45:00,52.11,52.15,52.04,52.08,32436.0,50.7889,50.8279,50.7207,50.7597,32436.0
2022-07-25 15:50:00,52.09,52.13,52.05,52.07,40467.0,50.7694,50.8084,50.7304,50.7499,40467.0
2022-07-25 15:55:00,52.06,52.19,52.04,52.13,89017.0,50.7402,50.8669,50.7207,50.8084,89017.0
2022-07-26 09:30:00,51.94,52.18,51.74,51.76,30771.0,50.6232,50.8571,50.4283,50.4478,30771.0
2022-07-26 09:35:00,51.66,51.82,51.6,51.69,13387.0,50.3503,50.5063,50.2918,50.3796,13387.0
2022-07-26 09:40:00,51.7,51.94,51.67,51.86,11375.0,50.3893,50.6232,50.3601,50.5452,11375.0
2022-07-26 09:45:00,51.8,51.88,51.67,51.79,42358.0,50.4868,50.5647,50.3601,50.477,42358.0
2022-07-26 09:50:00,51.82,52.1,51.81,51.94,7596.0,50.5063,50.7792,50.4965,50.6232,7596.0
2022-07-26 09:55:00,51.97,52.03,51.88,51.9,16689.0,50.6525,50.7109,50.5647,50.5842,16689.0
2022-07-26 10:00:00,51.88,51.92,51.7,51.85,15173.0,50.5647,50.6037,50.3893,50.5355,15173.0
2022-07-26 10:05:00,51.82,51.85,51.72,51.72,10965.0,50.5063,50.5355,50.4088,50.4088,10965.0
2022-07-26 10:10:00,51.74,51.79,51.48,51.49,12123.0,50.4283,50.477,50.1749,50.1846,12123.0
2022-07-26 10:15:00,51.47,51.48,51.36,51.36,9122.0,50.1651,50.1749,50.0579,50.0579,9122.0
2022-07-26 10:20:00,51.39,51.4,51.25,51.27,15983.0,50.0872,50.0969,49.9507,49.9702,15983.0
2022-07-26 10:25:00,51.27,51.29,51.24,51.28,9008.0,49.9702,49.9897,49.941,49.9799,9008.0
2022-07-26 10:30:00,51.29,51.41,51.25,51.37,9571.0,49.9897,50.1067,49.9507,50.0677,9571.0
2022-07-26 10:35:00,51.36,51.45,51.32,51.41,9639.0,50.0579,50.1456,50.0189,50.1067,9639.0
2022-07-26 10:40:00,51.4,51.55,51.4,51.5,7024.0,50.0969,50.2431,50.0969,50.1944,7024.0
2022-07-26 10:45:00,51.54,51.6,51.52,51.56,9258.0,50.2334,50.2918,50.2139,50.2529,9258.0
2022-07-26 10:50:00,51.56,51.68,51.56,51.56,14162.0,50.2529,50.3698,50.2529,50.2529,14162.0
2022-07-26 10:55:00,51.56,51.69,51.53,51.67,7019.0,50.2529,50.3796,50.2236,50.3601,7019.0
2022-07-26 11:00:00,51.68,51.73,51.62,51.62,8836.0,50.3698,50.4185,50.3113,50.3113,8836.0
2022-07-26 11:05:00,51.62,51.62,51.43,51.45,7730.0,50.3113,50.3113,50.1261,50.1456,7730.0
2022-07-26 11:10:00,51.45,51.53,51.45,51.53,8627.0,50.1456,50.2236,50.1456,50.2236,8627.0
2022-07-26 11:15:00,51.54,51.57,51.47,51.54,12016.0,50.2334,50.2626,50.1651,50.2334,12016.0
2022-07-26 11:20:00,51.53,51.53,51.33,51.36,10289.0,50.2236,50.2236,50.0287,50.0579,10289.0
2022-07-26 11:25:00,51.34,51.36,51.17,51.17,5807.0,50.0384,50.0579,49.8727,49.8727,5807.0
2022-07-26 11:30:00,51.17,51.17,51.04,51.08,16039.0,49.8727,49.8727,49.746,49.785,16039.0
2022-07-26 11:35:00,51.08,51.1,50.96,51.01,23559.0,49.785,49.8045,49.6681,49.7168,23559.0
2022-07-26 11:40:00,51.01,51.15,50.99,51.14,10287.0,49.7168,49.8532,49.6973,49.8435,10287.0
2022-07-26 11:45:00,51.13,51.13,51.06,51.1,7946.0,49.8338,49.8338,49.7655,49.8045,7946.0
2022-07-26 11:50:00,51.09,51.11,50.92,50.93,9731.0,49.7948,49.8143,49.6291,49.6388,9731.0
2022-07-26 11:55:00,50.93,50.97,50.9,50.91,13753.0,49.6388,49.6778,49.6096,49.6193,13753.0
2022-07-26 12:00:00,50.89,50.92,50.86,50.89,8085.0,49.5998,49.6291,49.5706,49.5998,8085.0
2022-07-26 12:05:00,50.88,50.93,50.84,50.86,7572.0,49.5901,49.6388,49.5511,49.5706,7572.0
2022-07-26 12:10:00,50.88,50.88,50.72,50.8,13672.0,49.5901,49.5901,49.4341,49.5121,13672.0
2022-07-26 12:15:00,50.82,50.95,50.82,50.88,5513.0,49.5316,49.6583,49.5316,49.5901,5513.0
2022-07-26 12:20:00,50.9,50.96,50.87,50.95,5184.0,49.6096,49.6681,49.5803,49.6583,5184.0
2022-07-26 12:25:00,50.95,51.02,50.91,50.96,7830.0,49.6583,49.7265,49.6193,49.6681,7830.0
2022-07-26 12:30:00,50.95,50.98,50.94,50.96,12193.0,49.6583,49.6876,49.6486,49.6681,12193.0
2022-07-26 12:35:00,50.97,50.98,50.89,50.89,5729.0,49.6778,49.6876,49.5998,49.5998,5729.0
2022-07-26 12:40:00,50.88,50.88,50.78,50.78,5628.0,49.5901,49.5901,49.4926,49.4926,5628.0
2022-07-26 12:45:00,50.74,50.81,50.72,50.8,11843.0,49.4536,49.5219,49.4341,49.5121,11843.0
2022-07-26 12:50:00,50.8,50.93,50.78,50.91,6734.0,49.5121,49.6388,49.4926,49.6193,6734.0
2022-07-26 12:55:00,50.92,50.94,50.87,50.87,7176.0,49.6291,49.6486,49.5803,49.5803,7176.0
2022-07-26 13:00:00,50.86,50.91,50.78,50.91,10847.0,49.5706,49.6193,49.4926,49.6193,10847.0
2022-07-26 13:05:00,50.9,50.94,50.87,50.94,10028.0,49.6096,49.6486,49.5803,49.6486,10028.0
2022-07-26 13:10:00,50.95,51.0,50.85,50.89,9118.0,49.6583,49.707,49.5609,49.5998,9118.0
2022-07-26 13:15:00,50.88,50.88,50.79,50.86,5223.0,49.5901,49.5901,49.5024,49.5706,5223.0
2022-07-26 13:20:00,50.87,50.99,50.86,50.96,4506.0,49.5803,49.6973,49.5706,49.6681,4506.0
2022-07-26 13:25:00,50.94,50.99,50.91,50.97,5659.0,49.6486,49.6973,49.6193,49.6778,5659.0
2022-07-26 13:30:00,50.94,50.96,50.82,50.82,4127.0,49.6486,49.6681,49.5316,49.5316,4127.0
2022-07-26 13:35:00,50.81,50.83,50.79,50.8,11230.0,49.5219,49.5414,49.5024,49.5121,11230.0
2022-07-26 13:40:00,50.8,50.88,50.79,50.82,7219.0,49.5121,49.5901,49.5024,49.5316,7219.0
2022-07-26 13:45:00,50.83,50.85,50.78,50.82,7021.0,49.5414,49.5609,49.4926,49.5316,7021.0
2022-07-26 13:50:00,50.82,50.95,50.82,50.88,5942.0,49.5316,49.6583,49.5316,49.5901,5942.0
2022-07-26 13:55:00,50.89,50.91,50.85,50.88,3400.0,49.5998,49.6193,49.5609,49.5901,3400.0
2022-07-26 14:00:00,50.87,50.99,50.86,50.99,6443.0,49.5803,49.6973,49.5706,49.6973,6443.0
2022-07-26 14:05:00,51.0,51.06,50.9,50.91,10343.0,49.707,49.7655,49.6096,49.6193,10343.0
2022-07-26 14:10:00,50.92,50.94,50.91,50.94,3011.0,49.6291,49.6486,49.6193,49.6486,3011.0
2022-07-26 14:15:00,50.93,50.93,50.77,50.77,6035.0,49.6388,49.6388,49.4829,49.4829,6035.0
2022-07-26 14:20:00,50.77,50.82,50.75,50.79,7964.0,49.4829,49.5316,49.4634,49.5024,7964.0
2022-07-26 14:25:00,50.8,50.8,50.67,50.68,6762.0,49.5121,49.5121,49.3854,49.3952,6762.0
2022-07-26 14:30:00,50.67,50.72,50.65,50.71,12416.0,49.3854,49.4341,49.3659,49.4244,12416.0
2022-07-26 14:35:00,50.7,50.73,50.63,50.64,20260.0,49.4147,49.4439,49.3464,49.3562,20260.0
2022-07-26 14:40:00,50.65,50.7,50.63,50.7,9987.0,49.3659,49.4147,49.3464,49.4147,9987.0
2022-07-26 14:45:00,50.68,50.78,50.67,50.77,13172.0,49.3952,49.4926,49.3854,49.4829,13172.0
2022-07-26 14:50:00,50.77,50.83,50.76,50.78,13646.0,49.4829,49.5414,49.4731,49.4926,13646.0
2022-07-26 14:55:00,50.75,50.86,50.73,50.85,10150.0,49.4634,49.5706,49.4439,49.5609,10150.0
2022-07-26 15:00:00,50.84,50.84,50.75,50.76,14894.0,49.5511,49.5511,49.4634,49.4731,14894.0
2022-07-26 15:05:00,50.76,50.78,50.66,50.71,9689.0,49.4731,49.4926,49.3757,49.4244,9689.0
2022-07-26 15:10:00,50.7,50.88,50.66,50.87,17672.0,49.4147,49.5901,49.3757,49.5803,17672.0
2022-07-26 15:15:00,50.88,50.97,50.86,50.96,18359.0,49.5901,49.6778,49.5706,49.6681,18359.0
2022-07-26 15:20:00,50.97,51.0,50.97,50.97,8672.0,49.6778,49.707,49.6778,49.6778,8672.0
2022-07-26 15:25:00,50.96,51.0,50.92,50.94,16480.0,49.6681,49.707,49.6291,49.6486,16480.0
2022-07-26 15:30:00,50.94,51.04,50.88,51.01,17331.0,49.6486,49.746,49.5901,49.7168,17331.0
2022-07-26 15:35:00,51.02,51.11,50.99,51.11,15605.0,49.7265,49.8143,49.6973,49.8143,15605.0
2022-07-26 15:40:00,51.09,51.13,51.01,51.02,16257.0,49.7948,49.8338,49.7168,49.7265,16257.0
2022-07-26 15:45:00,51.02,51.05,50.98,51.04,24799.0,49.7265,49.7558,49.6876,49.746,24799.0
2022-07-26 15:50:00,51.05,51.13,51.02,51.13,36736.0,49.7558,49.8338,49.7265,49.8338,36736.0
2022-07-26 15:55:00,51.13,51.18,51.05,51.1,101446.0,49.8338,49.8825,49.7558,49.8045,101446.0
2022-07-27 09:30:00,51.48,51.98,51.48,51.63,28467.0,50.1749,50.6622,50.1749,50.3211,28467.0
2022-07-27 09:35:00,51.69,51.91,51.53,51.65,18541.0,50.3796,50.594,50.2236,50.3406,18541.0
2022-07-27 09:40:00,51.64,51.67,51.47,51.53,10653.0,50.3308,50.3601,50.1651,50.2236,10653.0
2022-07-27 09:45:00,51.56,51.74,51.49,51.7,18549.0,50.2529,50.4283,50.1846,50.3893,18549.0
2022-07-27 09:50:00,51.7,51.79,51.64,51.64,8160.0,50.3893,50.477,50.3308,50.3308,8160.0
2022-07-27 09:55:00,51.76,51.93,51.72,51.73,8148.0,50.4478,50.6135,50.4088,50.4185,8148.0
2022-07-27 10:00:00,51.73,51.79,51.64,51.78,8754.0,50.4185,50.477,50.3308,50.4673,8754.0
2022-07-27 10:05:00,51.84,51.88,51.43,51.5,18761.0,50.5258,50.5647,50.1261,50.1944,18761.0
2022-07-27 10:10:00,51.52,51.62,51.43,51.46,13286.0,50.2139,50.3113,50.1261,50.1554,13286.0
2022-07-27 10:15:00,51.5,51.55,51.43,51.51,10495.0,50.1944,50.2431,50.1261,50.2041,10495.0
2022-07-27 10:20:00,51.53,51.55,51.4,51.41,15306.0,50.2236,50.2431,50.0969,50.1067,15306.0
2022-07-27 10:25:00,51.42,51.52,51.35,51.52,12906.0,50.1164,50.2139,50.0482,50.2139,12906.0
2022-07-27 10:30:00,51.5,51.63,51.48,51.63,9561.0,50.1944,50.3211,50.1749,50.3211,9561.0
2022-07-27 10:35:00,51.62,51.78,51.62,51.71,8885.0,50.3113,50.4673,50.3113,50.399,8885.0
2022-07-27 10:40:00,51.73,51.74,51.5,51.53,8422.0,50.4185,50.4283,50.1944,50.2236,8422.0
2022-07-27 10:45:00,51.53,51.59,51.52,51.54,3849.0,50.2236,50.2821,50.2139,50.2334,3849.0
2022-07-27 10:50:00,51.59,51.59,51.49,51.56,3940.0,50.2821,50.2821,50.1846,50.2529,3940.0
2022-07-27 10:55:00,51.57,51.58,51.5,51.52,6405.0,50.2626,50.2723,50.1944,50.2139,6405.0
2022-07-27 11:00:00,51.52,51.65,51.52,51.55,6170.0,50.2139,50.3406,50.2139,50.2431,6170.0
2022-07-27 11:05:00,51.55,51.62,51.49,51.49,8701.0,50.2431,50.3113,50.1846,50.1846,8701.0
2022-07-27 11:10:00,51.5,51.54,51.48,51.54,3897.0,50.1944,50.2334,50.1749,50.2334,3897.0
2022-07-27 11:15:00,51.55,51.57,51.48,51.5,7702.0,50.2431,50.2626,50.1749,50.1944,7702.0
2022-07-27 11:20:00,51.49,51.51,51.43,51.48,6930.0,50.1846,50.2041,50.1261,50.1749,6930.0
2022-07-27 11:25:00,51.49,51.54,51.45,51.5,11284.0,50.1846,50.2334,50.1456,50.1944,11284.0
2022-07-27 11:30:00,51.49,51.62,51.49,51.53,18321.0,50.1846,50.3113,50.1846,50.2236,18321.0
2022-07-27 11:35:00,51.52,51.56,51.46,51.52,6856.0,50.2139,50.2529,50.1554,50.2139,6856.0
2022-07-27 11:40:00,51.51,51.59,51.51,51.56,14161.0,50.2041,50.2821,50.2041,50.2529,14161.0
2022-07-27 11:45:00,51.57,51.68,51.53,51.57,14021.0,50.2626,50.3698,50.2236,50.2626,14021.0
2022-07-27 11:50:00,51.58,51.69,51.58,51.68,5829.0,50.2723,50.3796,50.2723,50.3698,5829.0
2022-07-27 11:55:00,51.69,51.76,51.66,51.74,25980.0,50.3796,50.4478,50.3503,50.4283,25980.0
2022-07-27 12:00:00,51.74,51.79,51.7,51.78,15671.0,50.4283,50.477,50.3893,50.4673,15671.0
2022-07-27 12:05:00,51.79,51.82,51.69,51.73,8940.0,50.477,50.5063,50.3796,50.4185,8940.0
2022-07-27 12:10:00,51.75,51.79,51.72,51.78,9810.0,50.438,50.477,50.4088,50.4673,9810.0
2022-07-27 12:15:00,51.78,51.85,51.75,51.78,8508.0,50.4673,50.5355,50.438,50.4673,8508.0
2022-07-27 12:20:00,51.77,51.96,51.72,51.86,18154.0,50.4575,50.6427,50.4088,50.5452,18154.0
2022-07-27 12:25:00,51.84,51.88,51.81,51.86,15464.0,50.5258,50.5647,50.4965,50.5452,15464.0
2022-07-27 12:30:00,51.86,51.88,51.78,51.84,10185.0,50.5452,50.5647,50.4673,50.5258,10185.0
2022-07-27 12:35:00,51.84,51.85,51.78,51.78,7556.0,50.5258,50.5355,50.4673,50.4673,7556.0
2022-07-27 12:40:00,51.78,51.83,51.78,51.79,8200.0,50.4673,50.516,50.4673,50.477,8200.0
2022-07-27 12:45:00,51.8,51.83,51.77,51.8,4991.0,50.4868,50.516,50.4575,50.4868,4991.0
2022-07-27 12:50:00,51.79,51.82,51.78,51.82,4604.0,50.477,50.5063,50.4673,50.5063,4604.0
2022-07-27 12:55:00,51.82,51.83,51.72,51.74,5766.0,50.5063,50.516,50.4088,50.4283,5766.0
2022-07-27 13:00:00,51.75,51.79,51.69,51.73,4246.0,50.438,50.477,50.3796,50.4185,4246.0
2022-07-27 13:05:00,51.73,51.74,51.66,51.66,4550.0,50.4185,50.4283,50.3503,50.3503,4550.0
2022-07-27 13:10:00,51.66,51.71,51.63,51.71,4453.0,50.3503,50.399,50.3211,50.399,4453.0
2022-07-27 13:15:00,51.7,51.77,51.69,51.77,4867.0,50.3893,50.4575,50.3796,50.4575,4867.0
2022-07-27 13:20:00,51.75,51.77,51.72,51.74,5594.0,50.438,50.4575,50.4088,50.4283,5594.0
2022-07-27 13:25:00,51.74,51.79,51.74,51.78,4427.0,50.4283,50.477,50.4283,50.4673,4427.0
2022-07-27 13:30:00,51.78,51.83,51.75,51.75,4583.0,50.4673,50.516,50.438,50.438,4583.0
2022-07-27 13:35:00,51.76,51.79,51.71,51.72,5949.0,50.4478,50.477,50.399,50.4088,5949.0
2022-07-27 13:40:00,51.72,51.74,51.69,51.72,6258.0,50.4088,50.4283,50.3796,50.4088,6258.0
2022-07-27 13:45:00,51.72,51.75,51.71,51.73,3587.0,50.4088,50.438,50.399,50.4185,3587.0
2022-07-27 13:50:00,51.73,51.78,51.72,51.77,3426.0,50.4185,50.4673,50.4088,50.4575,3426.0
2022-07-27 13:55:00,51.76,51.76,51.61,51.64,19844.0,50.4478,50.4478,50.3016,50.3308,19844.0
2022-07-27 14:00:00,51.64,51.86,51.61,51.71,30667.0,50.3308,50.5452,50.3016,50.399,30667.0
2022-07-27 14:05:00,51.68,51.68,51.5,51.52,12185.0,50.3698,50.3698,50.1944,50.2139,12185.0
2022-07-27 14:10:00,51.5,51.65,51.5,51.59,8387.0,50.1944,50.3406,50.1944,50.2821,8387.0
2022-07-27 14:15:00,51.57,51.67,51.57,51.63,7044.0,50.2626,50.3601,50.2626,50.3211,7044.0
2022-07-27 14:20:00,51.62,51.62,51.49,51.5,11732.0,50.3113,50.3113,50.1846,50.1944,11732.0
2022-07-27 14:25:00,51.5,51.65,51.5,51.61,9662.0,50.1944,50.3406,50.1944,50.3016,9662.0
2022-07-27 14:30:00,51.59,51.63,51.42,51.5,19683.0,50.2821,50.3211,50.1164,50.1944,19683.0
2022-07-27 14:35:00,51.51,51.99,51.51,51.96,58251.0,50.2041,50.6719,50.2041,50.6427,58251.0
2022-07-27 14:40:00,52.0,52.4,51.99,52.35,46145.0,50.6817,51.0716,50.6719,51.0228,46145.0
2022-07-27 14:45:00,52.35,52.35,52.24,52.29,26693.0,51.0228,51.0228,50.9156,50.9643,26693.0
2022-07-27 14:50:00,52.33,52.47,52.23,52.47,26232.0,51.0033,51.1398,50.9059,51.1398,26232.0
2022-07-27 14:55:00,52.48,52.52,52.31,52.36,18405.0,51.1495,51.1885,50.9838,51.0326,18405.0
2022-07-27 15:00:00,52.36,52.53,52.31,52.53,18383.0,51.0326,51.1983,50.9838,51.1983,18383.0
2022-07-27 15:05:00,52.54,52.57,52.44,52.52,15879.0,51.208,51.2372,51.1105,51.1885,15879.0
2022-07-27 15:10:00,52.5,52.53,52.42,52.44,24393.0,51.169,51.1983,51.091,51.1105,24393.0
2022-07-27 15:15:00,52.42,52.5,52.39,52.42,20570.0,51.091,51.169,51.0618,51.091,20570.0
2022-07-27 15:20:00,52.43,52.61,52.39,52.6,22772.0,51.1008,51.2762,51.0618,51.2665,22772.0
2022-07-27 15:25:00,52.61,52.77,52.6,52.77,24348.0,51.2762,51.4322,51.2665,51.4322,24348.0
2022-07-27 15:30:00,52.76,52.8,52.68,52.78,30249.0,51.4224,51.4614,51.3445,51.4419,30249.0
2022-07-27 15:35:00,52.78,52.78,52.58,52.68,30207.0,51.4419,51.4419,51.247,51.3445,30207.0
2022-07-27 15:40:00,52.69,52.77,52.65,52.77,22172.0,51.3542,51.4322,51.3152,51.4322,22172.0
2022-07-27 15:45:00,52.77,52.82,52.72,52.73,39153.0,51.4322,51.4809,51.3834,51.3932,39153.0
2022-07-27 15:50:00,52.72,52.73,52.55,52.66,45067.0,51.3834,51.3932,51.2178,51.325,45067.0
2022-07-27 15:55:00,52.66,52.69,52.6,52.61,91129.0,51.325,51.3542,51.2665,51.2762,91129.0
2022-07-28 09:30:00,53.0,53.48,52.81,53.41,27494.0,51.6563,52.1242,51.4712,52.056,27494.0
2022-07-28 09:35:00,53.41,53.64,53.39,53.55,47932.0,52.056,52.2801,52.0365,52.1924,47932.0
2022-07-28 09:40:00,53.56,53.63,53.36,53.42,63357.0,52.2021,52.2704,52.0072,52.0657,63357.0
2022-07-28 09:45:00,53.43,53.51,53.22,53.51,51094.0,52.0754,52.1534,51.8708,52.1534,51094.0
2022-07-28 09:50:00,53.55,53.63,53.19,53.29,61001.0,52.1924,52.2704,51.8415,51.939,61001.0
2022-07-28 09:55:00,53.25,53.39,53.19,53.37,19484.0,51.9,52.0365,51.8415,52.017,19484.0
2022-07-28 10:00:00,53.35,53.68,53.35,53.6,30274.0,51.9975,52.3191,51.9975,52.2411,30274.0
2022-07-28 10:05:00,53.6,53.61,53.15,53.22,18133.0,52.2411,52.2509,51.8025,51.8708,18133.0
2022-07-28 10:10:00,53.31,53.39,53.13,53.2,30596.0,51.9585,52.0365,51.783,51.8513,30596.0
2022-07-28 10:15:00,53.24,53.37,53.15,53.21,12450.0,51.8903,52.017,51.8025,51.861,12450.0
2022-07-28 10:20:00,53.25,53.26,53.05,53.17,25664.0,51.9,51.9098,51.7051,51.822,25664.0
2022-07-28 10:25:00,53.16,53.25,53.04,53.12,8279.0,51.8123,51.9,51.6953,51.7733,8279.0
2022-07-28 10:30:00,53.18,53.2,52.95,52.95,13589.0,51.8318,51.8513,51.6076,51.6076,13589.0
2022-07-28 10:35:00,52.96,53.18,52.96,53.15,18514.0,51.6174,51.8318,51.6174,51.8025,18514.0
2022-07-28 10:40:00,53.14,53.26,53.14,53.26,12129.0,51.7928,51.9098,51.7928,51.9098,12129.0
2022-07-28 10:45:00,53.29,53.47,53.28,53.45,8760.0,51.939,52.1144,51.9292,52.0949,8760.0
2022-07-28 10:50:00,53.46,53.68,53.45,53.63,19418.0,52.1047,52.3191,52.0949,52.2704,19418.0
2022-07-28 10:55:00,53.64,53.88,53.62,53.85,11714.0,52.2801,52.514,52.2606,52.4848,11714.0
2022-07-28 11:00:00,53.87,54.07,53.87,53.89,35797.0,52.5043,52.6992,52.5043,52.5238,35797.0
2022-07-28 11:05:00,53.89,54.06,53.89,54.04,21903.0,52.5238,52.6895,52.5238,52.67,21903.0
2022-07-28 11:10:00,54.03,54.14,53.99,54.11,15881.0,52.6602,52.7674,52.6212,52.7382,15881.0
2022-07-28 11:15:00,54.11,54.22,54.05,54.14,17649.0,52.7382,52.8454,52.6797,52.7674,17649.0
2022-07-28 11:20:00,54.13,54.35,54.09,54.32,13534.0,52.7577,52.9721,52.7187,52.9429,13534.0
2022-07-28 11:25:00,54.32,54.36,54.27,54.33,12009.0,52.9429,52.9819,52.8941,52.9526,12009.0
2022-07-28 11:30:00,54.34,54.34,54.13,54.15,10424.0,52.9624,52.9624,52.7577,52.7772,10424.0
2022-07-28 11:35:00,54.15,54.33,54.14,54.22,14061.0,52.7772,52.9526,52.7674,52.8454,14061.0
2022-07-28 11:40:00,54.24,54.33,54.15,54.33,19280.0,52.8649,52.9526,52.7772,52.9526,19280.0
2022-07-28 11:45:00,54.33,54.59,54.21,54.4,131845.0,52.9526,53.206,52.8357,53.0209,131845.0
2022-07-28 11:50:00,54.41,54.52,54.4,54.46,14804.0,53.0306,53.1378,53.0209,53.0793,14804.0
2022-07-28 11:55:00,54.44,54.51,54.31,54.36,29769.0,53.0598,53.1281,52.9331,52.9819,29769.0
2022-07-28 12:00:00,54.37,54.4,54.35,54.36,6794.0,52.9916,53.0209,52.9721,52.9819,6794.0
2022-07-28 12:05:00,54.36,54.45,54.35,54.39,7520.0,52.9819,53.0696,52.9721,53.0111,7520.0
2022-07-28 12:10:00,54.39,54.48,54.37,54.48,12123.0,53.0111,53.0988,52.9916,53.0988,12123.0
2022-07-28 12:15:00,54.47,54.48,54.3,54.31,13654.0,53.0891,53.0988,52.9234,52.9331,13654.0
2022-07-28 12:20:00,54.3,54.42,54.24,54.41,8164.0,52.9234,53.0403,52.8649,53.0306,8164.0
2022-07-28 12:25:00,54.39,54.53,54.35,54.48,11414.0,53.0111,53.1476,52.9721,53.0988,11414.0
2022-07-28 12:30:00,54.49,54.53,54.42,54.44,13901.0,53.1086,53.1476,53.0403,53.0598,13901.0
2022-07-28 12:35:00,54.45,54.6,54.45,54.59,13765.0,53.0696,53.2158,53.0696,53.206,13765.0
2022-07-28 12:40:00,54.59,54.63,54.56,54.57,11241.0,53.206,53.245,53.1768,53.1865,11241.0
2022-07-28 12:45:00,54.58,54.64,54.58,54.59,8012.0,53.1963,53.2548,53.1963,53.206,8012.0
2022-07-28 12:50:00,54.6,54.6,54.52,54.6,14511.0,53.2158,53.2158,53.1378,53.2158,14511.0
2022-07-28 12:55:00,54.6,54.66,54.59,54.65,9097.0,53.2158,53.2743,53.206,53.2645,9097.0
2022-07-28 13:00:00,54.65,54.66,54.55,54.65,60048.0,53.2645,53.2743,53.167,53.2645,60048.0
2022-07-28 13:05:00,54.65,54.72,54.62,54.72,9991.0,53.2645,53.3327,53.2353,53.3327,9991.0
2022-07-28 13:10:00,54.73,54.82,54.71,54.8,10548.0,53.3425,53.4302,53.323,53.4107,10548.0
2022-07-28 13:15:00,54.8,54.81,54.72,54.75,50391.0,53.4107,53.4205,53.3327,53.362,50391.0
2022-07-28 13:20:00,54.76,54.94,54.75,54.91,24913.0,53.3717,53.5472,53.362,53.5179,24913.0
2022-07-28 13:25:00,54.91,54.98,54.9,54.92,12997.0,53.5179,53.5861,53.5082,53.5277,12997.0
2022-07-28 13:30:00,54.93,55.0,54.9,55.0,18311.0,53.5374,53.6056,53.5082,53.6056,18311.0
2022-07-28 13:35:00,54.99,55.11,54.97,55.07,98417.0,53.5959,53.7129,53.5764,53.6739,98417.0
2022-07-28 13:40:00,55.07,55.15,55.07,55.09,23753.0,53.6739,53.7518,53.6739,53.6934,23753.0
2022-07-28 13:45:00,55.1,55.22,55.07,55.22,26798.0,53.7031,53.8201,53.6739,53.8201,26798.0
2022-07-28 13:50:00,55.21,55.24,55.14,55.15,14655.0,53.8103,53.8396,53.7421,53.7518,14655.0
2022-07-28 13:55:00,55.15,55.3,55.14,55.25,20917.0,53.7518,53.898,53.7421,53.8493,20917.0
2022-07-28 14:00:00,55.23,55.26,55.13,55.16,34037.0,53.8298,53.859,53.7323,53.7616,34037.0
2022-07-28 14:05:00,55.16,55.16,55.09,55.1,36329.0,53.7616,53.7616,53.6934,53.7031,36329.0
2022-07-28 14:10:00,55.1,55.17,55.07,55.09,43896.0,53.7031,53.7713,53.6739,53.6934,43896.0
2022-07-28 14:15:00,55.11,55.28,55.08,55.24,14809.0,53.7129,53.8785,53.6836,53.8396,14809.0
2022-07-28 14:20:00,55.22,55.22,55.12,55.12,7165.0,53.8201,53.8201,53.7226,53.7226,7165.0
2022-07-28 14:25:00,55.13,55.14,55.1,55.1,7559.0,53.7323,53.7421,53.7031,53.7031,7559.0
2022-07-28 14:30:00,55.09,55.15,55.09,55.14,17478.0,53.6934,53.7518,53.6934,53.7421,17478.0
2022-07-28 14:35:00,55.13,55.27,55.13,55.26,16872.0,53.7323,53.8688,53.7323,53.859,16872.0
2022-07-28 14:40:00,55.26,55.28,55.19,55.21,12542.0,53.859,53.8785,53.7908,53.8103,12542.0
2022-07-28 14:45:00,55.21,55.27,55.16,55.2,28329.0,53.8103,53.8688,53.7616,53.8006,28329.0
2022-07-28 14:50:00,55.2,55.2,55.14,55.17,17372.0,53.8006,53.8006,53.7421,53.7713,17372.0
2022-07-28 14:55:00,55.17,55.23,55.14,55.2,33610.0,53.7713,53.8298,53.7421,53.8006,33610.0
2022-07-28 15:00:00,55.2,55.31,55.2,55.3,11799.0,53.8006,53.9078,53.8006,53.898,11799.0
2022-07-28 15:05:00,55.29,55.36,55.21,55.25,22267.0,53.8883,53.9565,53.8103,53.8493,22267.0
2022-07-28 15:10:00,55.25,55.27,55.2,55.27,15655.0,53.8493,53.8688,53.8006,53.8688,15655.0
2022-07-28 15:15:00,55.28,55.29,55.19,55.19,18182.0,53.8785,53.8883,53.7908,53.7908,18182.0
2022-07-28 15:20:00,55.19,55.37,55.19,55.37,15101.0,53.7908,53.9663,53.7908,53.9663,15101.0
2022-07-28 15:25:00,55.38,55.4,55.32,55.35,19653.0,53.976,53.9955,53.9175,53.9468,19653.0
2022-07-28 15:30:00,55.34,55.44,55.3,55.42,47185.0,53.937,54.0345,53.898,54.015,47185.0
2022-07-28 15:35:00,55.42,55.43,55.19,55.21,20087.0,54.015,54.0247,53.7908,53.8103,20087.0
2022-07-28 15:40:00,55.22,55.24,55.14,55.16,51837.0,53.8201,53.8396,53.7421,53.7616,51837.0
2022-07-28 15:45:00,55.16,55.3,55.14,55.28,41276.0,53.7616,53.898,53.7421,53.8785,41276.0
2022-07-28 15:50:00,55.27,55.41,55.24,55.4,50634.0,53.8688,54.0052,53.8396,53.9955,50634.0
2022-07-28 15:55:00,55.4,55.46,55.29,55.44,137020.0,53.9955,54.054,53.8883,54.0345,137020.0
2022-07-29 09:30:00,55.44,55.82,55.41,55.73,47059.0,54.0345,54.4049,54.0052,54.3171,47059.0
2022-07-29 09:35:00,55.72,55.86,55.53,55.61,450736.0,54.3074,54.4438,54.1222,54.2002,450736.0
2022-07-29 09:40:00,55.63,55.89,55.58,55.58,55308.0,54.2197,54.4731,54.1709,54.1709,55308.0
2022-07-29 09:45:00,55.55,55.86,55.53,55.67,47040.0,54.1417,54.4438,54.1222,54.2587,47040.0
2022-07-29 09:50:00,55.65,55.86,55.63,55.68,24952.0,54.2392,54.4438,54.2197,54.2684,24952.0
2022-07-29 09:55:00,55.64,55.74,55.53,55.61,18603.0,54.2294,54.3269,54.1222,54.2002,18603.0
2022-07-29 10:00:00,55.6,55.89,55.52,55.86,25401.0,54.1904,54.4731,54.1125,54.4438,25401.0
2022-07-29 10:05:00,55.89,55.93,55.66,55.7,11116.0,54.4731,54.5121,54.2489,54.2879,11116.0
2022-07-29 10:10:00,55.69,55.76,55.53,55.53,28711.0,54.2781,54.3464,54.1222,54.1222,28711.0
2022-07-29 10:15:00,55.56,55.74,55.53,55.71,11653.0,54.1514,54.3269,54.1222,54.2976,11653.0
2022-07-29 10:20:00,55.75,55.79,55.66,55.76,173217.0,54.3366,54.3756,54.2489,54.3464,173217.0
2022-07-29 10:25:00,55.72,55.98,55.7,55.91,53877.0,54.3074,54.5608,54.2879,54.4926,53877.0
2022-07-29 10:30:00,55.91,56.03,55.87,55.96,14079.0,54.4926,54.6095,54.4536,54.5413,14079.0
2022-07-29 10:35:00,55.96,56.07,55.94,55.96,23386.0,54.5413,54.6485,54.5218,54.5413,23386.0
2022-07-29 10:40:00,55.95,56.08,55.95,56.02,56567.0,54.5316,54.6583,54.5316,54.5998,56567.0
2022-07-29 10:45:00,56.02,56.21,55.99,56.01,26937.0,54.5998,54.785,54.5705,54.59,26937.0
2022-07-29 10:50:00,56.02,56.02,55.91,55.97,20419.0,54.5998,54.5998,54.4926,54.551,20419.0
2022-07-29 10:55:00,55.99,56.02,55.78,55.79,32366.0,54.5705,54.5998,54.3659,54.3756,32366.0
2022-07-29 11:00:00,55.79,55.86,55.71,55.76,15844.0,54.3756,54.4438,54.2976,54.3464,15844.0
2022-07-29 11:05:00,55.77,55.93,55.76,55.82,17711.0,54.3561,54.5121,54.3464,54.4049,17711.0
2022-07-29 11:10:00,55.79,55.83,55.67,55.7,20958.0,54.3756,54.4146,54.2587,54.2879,20958.0
2022-07-29 11:15:00,55.7,55.7,55.58,55.69,11493.0,54.2879,54.2879,54.1709,54.2781,11493.0
2022-07-29 11:20:00,55.68,55.7,55.47,55.49,20506.0,54.2684,54.2879,54.0637,54.0832,20506.0
2022-07-29 11:25:00,55.48,55.71,55.48,55.61,16918.0,54.0735,54.2976,54.0735,54.2002,16918.0
2022-07-29 11:30:00,55.62,55.66,55.57,55.6,5342.0,54.2099,54.2489,54.1612,54.1904,5342.0
2022-07-29 11:35:00,55.63,55.73,55.59,55.72,7256.0,54.2197,54.3171,54.1807,54.3074,7256.0
2022-07-29 11:40:00,55.72,55.79,55.69,55.79,7873.0,54.3074,54.3756,54.2781,54.3756,7873.0
2022-07-29 11:45:00,55.75,55.76,55.62,55.62,5474.0,54.3366,54.3464,54.2099,54.2099,5474.0
2022-07-29 11:50:00,55.62,55.68,55.58,55.66,16458.0,54.2099,54.2684,54.1709,54.2489,16458.0
2022-07-29 11:55:00,55.65,55.67,55.56,55.62,9875.0,54.2392,54.2587,54.1514,54.2099,9875.0
2022-07-29 12:00:00,55.64,55.76,55.64,55.71,13195.0,54.2294,54.3464,54.2294,54.2976,13195.0
2022-07-29 12:05:00,55.69,55.74,55.58,55.59,55171.0,54.2781,54.3269,54.1709,54.1807,55171.0
2022-07-29 12:10:00,55.59,55.74,55.58,55.7,14526.0,54.1807,54.3269,54.1709,54.2879,14526.0
2022-07-29 12:15:00,55.7,55.8,55.7,55.76,6311.0,54.2879,54.3854,54.2879,54.3464,6311.0
2022-07-29 12:20:00,55.76,55.78,55.7,55.74,13552.0,54.3464,54.3659,54.2879,54.3269,13552.0
2022-07-29 12:25:00,55.73,55.74,55.59,55.63,27295.0,54.3171,54.3269,54.1807,54.2197,27295.0
2022-07-29 12:30:00,55.63,55.65,55.57,55.58,61299.0,54.2197,54.2392,54.1612,54.1709,61299.0
2022-07-29 12:35:00,55.58,55.58,55.44,55.46,59365.0,54.1709,54.1709,54.0345,54.054,59365.0
2022-07-29 12:40:00,55.43,55.48,55.36,55.39,15114.0,54.0247,54.0735,53.9565,53.9858,15114.0
2022-07-29 12:45:00,55.37,55.43,55.31,55.31,10055.0,53.9663,54.0247,53.9078,53.9078,10055.0
2022-07-29 12:50:00,55.31,55.35,55.26,55.32,18646.0,53.9078,53.9468,53.859,53.9175,18646.0
2022-07-29 12:55:00,55.33,55.4,55.31,55.31,10043.0,53.9273,53.9955,53.9078,53.9078,10043.0
2022-07-29 13:00:00,55.29,55.33,55.25,55.28,14646.0,53.8883,53.9273,53.8493,53.8785,14646.0
2022-07-29 13:05:00,55.26,55.31,55.22,55.3,8518.0,53.859,53.9078,53.8201,53.898,8518.0
2022-07-29 13:10:00,55.31,55.39,55.28,55.37,8466.0,53.9078,53.9858,53.8785,53.9663,8466.0
2022-07-29 13:15:00,55.36,55.42,55.34,55.39,8463.0,53.9565,54.015,53.937,53.9858,8463.0
2022-07-29 13:20:00,55.39,55.44,55.37,55.41,11087.0,53.9858,54.0345,53.9663,54.0052,11087.0
2022-07-29 13:25:00,55.42,55.47,55.37,55.38,5696.0,54.015,54.0637,53.9663,53.976,5696.0
2022-07-29 13:30:00,55.38,55.49,55.37,55.47,18411.0,53.976,54.0832,53.9663,54.0637,18411.0
2022-07-29 13:35:00,55.47,55.5,55.39,55.4,11796.0,54.0637,54.093,53.9858,53.9955,11796.0
2022-07-29 13:40:00,55.4,55.47,55.4,55.45,12079.0,53.9955,54.0637,53.9955,54.0442,12079.0
2022-07-29 13:45:00,55.46,55.49,55.42,55.42,10762.0,54.054,54.0832,54.015,54.015,10762.0
2022-07-29 13:50:00,55.43,55.46,55.36,55.41,17140.0,54.0247,54.054,53.9565,54.0052,17140.0
2022-07-29 13:55:00,55.41,55.51,55.39,55.39,30125.0,54.0052,54.1027,53.9858,53.9858,30125.0
2022-07-29 14:00:00,55.39,55.51,55.39,55.47,12102.0,53.9858,54.1027,53.9858,54.0637,12102.0
2022-07-29 14:05:00,55.47,55.59,55.47,55.56,17422.0,54.0637,54.1807,54.0637,54.1514,17422.0
2022-07-29 14:10:00,55.56,55.6,55.55,55.59,18951.0,54.1514,54.1904,54.1417,54.1807,18951.0
2022-07-29 14:15:00,55.59,55.63,55.56,55.63,26119.0,54.1807,54.2197,54.1514,54.2197,26119.0
2022-07-29 14:20:00,55.63,55.74,55.63,55.69,193523.0,54.2197,54.3269,54.2197,54.2781,193523.0
2022-07-29 14:25:00,55.7,55.86,55.7,55.83,9211.0,54.2879,54.4438,54.2879,54.4146,9211.0
2022-07-29 14:30:00,55.85,55.89,55.8,55.88,28831.0,54.4341,54.4731,54.3854,54.4633,28831.0
2022-07-29 14:35:00,55.89,55.97,55.89,55.96,13314.0,54.4731,54.551,54.4731,54.5413,13314.0
2022-07-29 14:40:00,55.95,55.95,55.9,55.95,16521.0,54.5316,54.5316,54.4828,54.5316,16521.0
2022-07-29 14:45:00,55.94,55.97,55.9,55.92,19668.0,54.5218,54.551,54.4828,54.5023,19668.0
2022-07-29 14:50:00,55.92,56.03,55.91,56.03,85937.0,54.5023,54.6095,54.4926,54.6095,85937.0
2022-07-29 14:55:00,56.03,56.09,56.02,56.09,16753.0,54.6095,54.668,54.5998,54.668,16753.0
2022-07-29 15:00:00,56.09,56.15,56.01,56.12,23812.0,54.668,54.7265,54.59,54.6972,23812.0
2022-07-29 15:05:00,56.1,56.25,56.08,56.08,31123.0,54.6778,54.824,54.6583,54.6583,31123.0
2022-07-29 15:10:00,56.07,56.09,56.03,56.07,30209.0,54.6485,54.668,54.6095,54.6485,30209.0
2022-07-29 15:15:00,56.08,56.08,56.01,56.06,24379.0,54.6583,54.6583,54.59,54.6388,24379.0
2022-07-29 15:20:00,56.06,56.1,56.02,56.05,30093.0,54.6388,54.6778,54.5998,54.629,30093.0
2022-07-29 15:25:00,56.06,56.12,56.03,56.12,32518.0,54.6388,54.6972,54.6095,54.6972,32518.0
2022-07-29 15:30:00,56.12,56.14,56.09,56.11,29010.0,54.6972,54.7167,54.668,54.6875,29010.0
2022-07-29 15:35:00,56.11,56.16,56.08,56.1,34810.0,54.6875,54.7362,54.6583,54.6778,34810.0
2022-07-29 15:40:00,56.1,56.1,55.91,55.93,55887.0,54.6778,54.6778,54.4926,54.5121,55887.0
2022-07-29 15:45:00,55.93,55.94,55.87,55.87,69076.0,54.5121,54.5218,54.4536,54.4536,69076.0
2022-07-29 15:50:00,55.87,55.88,55.73,55.78,165322.0,54.4536,54.4633,54.3171,54.3659,165322.0
2022-07-29 15:55:00,55.78,55.78,55.36,55.51,331783.0,54.3659,54.3659,53.9565,54.1027,331783.0
2022-08-01 09:30:00,54.58,54.82,54.37,54.58,61434.0,53.1963,53.4302,52.9916,53.1963,61434.0
2022-08-01 09:35:00,54.56,54.94,54.54,54.94,26922.0,53.1768,53.5472,53.1573,53.5472,26922.0
2022-08-01 09:40:00,55.01,55.22,54.92,55.09,58060.0,53.6154,53.8201,53.5277,53.6934,58060.0
2022-08-01 09:45:00,55.06,55.28,54.98,55.26,28210.0,53.6641,53.8785,53.5861,53.859,28210.0
2022-08-01 09:50:00,55.28,55.78,55.27,55.77,21544.0,53.8785,54.3659,53.8688,54.3561,21544.0
2022-08-01 09:55:00,55.76,55.91,55.73,55.73,29608.0,54.3464,54.4926,54.3171,54.3171,29608.0
2022-08-01 10:00:00,55.7,56.1,55.63,56.02,40288.0,54.2879,54.6778,54.2197,54.5998,40288.0
2022-08-01 10:05:00,56.03,56.27,56.01,56.15,39168.0,54.6095,54.8434,54.59,54.7265,39168.0
2022-08-01 10:10:00,56.16,56.22,56.03,56.12,28768.0,54.7362,54.7947,54.6095,54.6972,28768.0
2022-08-01 10:15:00,56.14,56.2,55.88,55.88,41558.0,54.7167,54.7752,54.4633,54.4633,41558.0
2022-08-01 10:20:00,55.86,56.01,55.83,55.94,23668.0,54.4438,54.59,54.4146,54.5218,23668.0
2022-08-01 10:25:00,55.94,55.98,55.81,55.91,46733.0,54.5218,54.5608,54.3951,54.4926,46733.0
2022-08-01 10:30:00,55.91,55.99,55.81,55.91,44281.0,54.4926,54.5705,54.3951,54.4926,44281.0
2022-08-01 10:35:00,55.91,56.09,55.89,56.09,66282.0,54.4926,54.668,54.4731,54.668,66282.0
2022-08-01 10:40:00,56.11,56.41,56.1,56.37,73639.0,54.6875,54.9799,54.6778,54.9409,73639.0
2022-08-01 10:45:00,56.37,56.37,56.18,56.23,26032.0,54.9409,54.9409,54.7557,54.8045,26032.0
2022-08-01 10:50:00,56.25,56.35,56.24,56.34,26705.0,54.824,54.9214,54.8142,54.9117,26705.0
2022-08-01 10:55:00,56.34,56.48,56.3,56.46,27382.0,54.9117,55.0481,54.8727,55.0286,27382.0
2022-08-01 11:00:00,56.45,56.48,56.07,56.09,26498.0,55.0189,55.0481,54.6485,54.668,26498.0
2022-08-01 11:05:00,56.1,56.18,56.05,56.15,24022.0,54.6778,54.7557,54.629,54.7265,24022.0
2022-08-01 11:10:00,56.15,56.16,55.99,56.05,37663.0,54.7265,54.7362,54.5705,54.629,37663.0
2022-08-01 11:15:00,56.05,56.05,55.69,55.7,30515.0,54.629,54.629,54.2781,54.2879,30515.0
2022-08-01 11:20:00,55.69,55.73,55.64,55.71,26967.0,54.2781,54.3171,54.2294,54.2976,26967.0
2022-08-01 11:25:00,55.7,55.92,55.67,55.9,60150.0,54.2879,54.5023,54.2587,54.4828,60150.0
2022-08-01 11:30:00,55.91,55.94,55.77,55.78,31303.0,54.4926,54.5218,54.3561,54.3659,31303.0
2022-08-01 11:35:00,55.8,55.85,55.69,55.8,15827.0,54.3854,54.4341,54.2781,54.3854,15827.0
2022-08-01 11:40:00,55.8,56.11,55.79,56.11,20710.0,54.3854,54.6875,54.3756,54.6875,20710.0
2022-08-01 11:45:00,56.1,56.14,56.03,56.12,20872.0,54.6778,54.7167,54.6095,54.6972,20872.0
2022-08-01 11:50:00,56.12,56.25,56.11,56.18,16992.0,54.6972,54.824,54.6875,54.7557,16992.0
2022-08-01 11:55:00,56.18,56.19,56.08,56.08,21563.0,54.7557,54.7655,54.6583,54.6583,21563.0
2022-08-01 12:00:00,56.08,56.08,55.91,55.95,14482.0,54.6583,54.6583,54.4926,54.5316,14482.0
2022-08-01 12:05:00,55.96,55.98,55.85,55.85,10100.0,54.5413,54.5608,54.4341,54.4341,10100.0
2022-08-01 12:10:00,55.85,55.89,55.71,55.8,13953.0,54.4341,54.4731,54.2976,54.3854,13953.0
2022-08-01 12:15:00,55.85,55.93,55.79,55.91,17013.0,54.4341,54.5121,54.3756,54.4926,17013.0
2022-08-01 12:20:00,55.91,55.99,55.91,55.93,10602.0,54.4926,54.5705,54.4926,54.5121,10602.0
2022-08-01 12:25:00,55.94,56.0,55.92,55.94,11779.0,54.5218,54.5803,54.5023,54.5218,11779.0
2022-08-01 12:30:00,55.95,56.02,55.84,55.85,16671.0,54.5316,54.5998,54.4243,54.4341,16671.0
2022-08-01 12:35:00,55.84,55.84,55.65,55.76,16844.0,54.4243,54.4243,54.2392,54.3464,16844.0
2022-08-01 12:40:00,55.77,55.83,55.7,55.77,36839.0,54.3561,54.4146,54.2879,54.3561,36839.0
2022-08-01 12:45:00,55.77,55.88,55.73,55.79,16824.0,54.3561,54.4633,54.3171,54.3756,16824.0
2022-08-01 12:50:00,55.78,55.82,55.72,55.8,11811.0,54.3659,54.4049,54.3074,54.3854,11811.0
2022-08-01 12:55:00,55.79,55.81,55.68,55.77,11917.0,54.3756,54.3951,54.2684,54.3561,11917.0
2022-08-01 13:00:00,55.78,55.78,55.46,55.48,17071.0,54.3659,54.3659,54.054,54.0735,17071.0
2022-08-01 13:05:00,55.48,55.63,55.46,55.62,14360.0,54.0735,54.2197,54.054,54.2099,14360.0
2022-08-01 13:10:00,55.61,55.62,55.54,55.61,17851.0,54.2002,54.2099,54.132,54.2002,17851.0
2022-08-01 13:15:00,55.61,55.64,55.4,55.41,26299.0,54.2002,54.2294,53.9955,54.0052,26299.0
2022-08-01 13:20:00,55.43,55.45,55.31,55.4,22738.0,54.0247,54.0442,53.9078,53.9955,22738.0
2022-08-01 13:25:00,55.4,55.41,55.26,55.26,18283.0,53.9955,54.0052,53.859,53.859,18283.0
2022-08-01 13:30:00,55.27,55.3,55.16,55.16,31130.0,53.8688,53.898,53.7616,53.7616,31130.0
2022-08-01 13:35:00,55.16,55.28,55.15,55.19,28693.0,53.7616,53.8785,53.7518,53.7908,28693.0
2022-08-01 13:40:00,55.19,55.19,54.96,55.01,48995.0,53.7908,53.7908,53.5667,53.6154,48995.0
2022-08-01 13:45:00,55.02,55.13,54.89,55.13,51247.0,53.6251,53.7323,53.4984,53.7323,51247.0
2022-08-01 13:50:00,55.12,55.13,55.04,55.09,31654.0,53.7226,53.7323,53.6446,53.6934,31654.0
2022-08-01 13:55:00,55.07,55.21,55.03,55.19,132578.0,53.6739,53.8103,53.6349,53.7908,132578.0
2022-08-01 14:00:00,55.19,55.35,55.07,55.3,27791.0,53.7908,53.9468,53.6739,53.898,27791.0
2022-08-01 14:05:00,55.29,55.63,55.27,55.62,22856.0,53.8883,54.2197,53.8688,54.2099,22856.0
2022-08-01 14:10:00,55.61,55.73,55.57,55.67,20455.0,54.2002,54.3171,54.1612,54.2587,20455.0
2022-08-01 14:15:00,55.67,55.75,55.61,55.65,17677.0,54.2587,54.3366,54.2002,54.2392,17677.0
2022-08-01 14:20:00,55.65,55.75,55.62,55.75,12836.0,54.2392,54.3366,54.2099,54.3366,12836.0
2022-08-01 14:25:00,55.74,55.74,55.51,55.56,23023.0,54.3269,54.3269,54.1027,54.1514,23023.0
2022-08-01 14:30:00,55.57,55.59,55.47,55.52,35609.0,54.1612,54.1807,54.0637,54.1125,35609.0
2022-08-01 14:35:00,55.55,55.62,55.52,55.58,29736.0,54.1417,54.2099,54.1125,54.1709,29736.0
2022-08-01 14:40:00,55.59,55.61,55.48,55.54,16892.0,54.1807,54.2002,54.0735,54.132,16892.0
2022-08-01 14:45:00,55.53,55.54,55.41,55.44,28343.0,54.1222,54.132,54.0052,54.0345,28343.0
2022-08-01 14:50:00,55.44,55.64,55.41,55.61,60619.0,54.0345,54.2294,54.0052,54.2002,60619.0
2022-08-01 14:55:00,55.6,55.87,55.6,55.85,70922.0,54.1904,54.4536,54.1904,54.4341,70922.0
2022-08-01 15:00:00,55.86,55.9,55.81,55.89,28560.0,54.4438,54.4828,54.3951,54.4731,28560.0
2022-08-01 15:05:00,55.88,55.97,55.84,55.96,42720.0,54.4633,54.551,54.4243,54.5413,42720.0
2022-08-01 15:10:00,55.98,55.98,55.83,55.92,26739.0,54.5608,54.5608,54.4146,54.5023,26739.0
2022-08-01 15:15:00,55.92,55.93,55.84,55.87,24208.0,54.5023,54.5121,54.4243,54.4536,24208.0
2022-08-01 15:20:00,55.86,55.86,55.57,55.62,32836.0,54.4438,54.4438,54.1612,54.2099,32836.0
2022-08-01 15:25:00,55.61,55.63,55.56,55.6,27276.0,54.2002,54.2197,54.1514,54.1904,27276.0
2022-08-01 15:30:00,55.58,55.63,55.52,55.59,37643.0,54.1709,54.2197,54.1125,54.1807,37643.0
2022-08-01 15:35:00,55.59,55.62,55.43,55.44,58435.0,54.1807,54.2099,54.0247,54.0345,58435.0
2022-08-01 15:40:00,55.44,55.62,55.42,55.52,56963.0,54.0345,54.2099,54.015,54.1125,56963.0
2022-08-01 15:45:00,55.52,55.61,55.49,55.59,90087.0,54.1125,54.2002,54.0832,54.1807,90087.0
2022-08-01 15:50:00,55.54,55.63,55.52,55.55,142986.0,54.132,54.2197,54.1125,54.1417,142986.0
2022-08-01 15:55:00,55.54,55.58,55.45,55.55,249723.0,54.132,54.1709,54.0442,54.1417,249723.0
2022-08-02 09:30:00,53.37,53.92,52.68,53.6,113489.0,52.017,52.553,51.3445,52.2411,113489.0
2022-08-02 09:35:00,53.58,53.66,52.74,53.23,78643.0,52.2216,52.2996,51.4029,51.8805,78643.0
2022-08-02 09:40:00,53.25,53.25,52.53,52.87,65220.0,51.9,51.9,51.1983,51.5296,65220.0
2022-08-02 09:45:00,52.84,52.87,52.29,52.41,68069.0,51.5004,51.5296,50.9643,51.0813,68069.0
2022-08-02 09:50:00,52.43,52.54,52.18,52.28,63059.0,51.1008,51.208,50.8571,50.9546,63059.0
2022-08-02 09:55:00,52.29,52.48,52.07,52.46,66166.0,50.9643,51.1495,50.7499,51.13,66166.0
2022-08-02 10:00:00,52.47,52.6,52.15,52.23,55822.0,51.1398,51.2665,50.8279,50.9059,55822.0
2022-08-02 10:05:00,52.23,52.43,52.08,52.09,47439.0,50.9059,51.1008,50.7597,50.7694,47439.0
2022-08-02 10:10:00,52.1,52.34,51.96,52.21,45694.0,50.7792,51.0131,50.6427,50.8864,45694.0
2022-08-02 10:15:00,52.2,52.3,52.01,52.18,44031.0,50.8766,50.9741,50.6914,50.8571,44031.0
2022-08-02 10:20:00,52.21,52.27,51.98,52.02,38500.0,50.8864,50.9449,50.6622,50.7012,38500.0
2022-08-02 10:25:00,52.02,52.43,51.94,52.38,68509.0,50.7012,51.1008,50.6232,51.0521,68509.0
2022-08-02 10:30:00,52.38,52.5,52.3,52.43,52233.0,51.0521,51.169,50.9741,51.1008,52233.0
2022-08-02 10:35:00,52.44,52.47,52.31,52.35,35062.0,51.1105,51.1398,50.9838,51.0228,35062.0
2022-08-02 10:40:00,52.33,52.5,52.26,52.46,48436.0,51.0033,51.169,50.9351,51.13,48436.0
2022-08-02 10:45:00,52.46,52.46,52.21,52.28,37358.0,51.13,51.13,50.8864,50.9546,37358.0
2022-08-02 10:50:00,52.26,52.96,52.2,52.92,53747.0,50.9351,51.6174,50.8766,51.5784,53747.0
2022-08-02 10:55:00,52.93,53.01,52.78,52.82,95661.0,51.5881,51.6661,51.4419,51.4809,95661.0
2022-08-02 11:00:00,52.82,52.89,52.56,52.59,24390.0,51.4809,51.5491,51.2275,51.2567,24390.0
2022-08-02 11:05:00,52.59,52.6,52.49,52.5,22539.0,51.2567,51.2665,51.1593,51.169,22539.0
2022-08-02 11:10:00,52.51,52.57,52.41,52.53,28348.0,51.1788,51.2372,51.0813,51.1983,28348.0
2022-08-02 11:15:00,52.53,52.62,52.51,52.58,18258.0,51.1983,51.286,51.1788,51.247,18258.0
2022-08-02 11:20:00,52.57,52.59,52.51,52.54,14254.0,51.2372,51.2567,51.1788,51.208,14254.0
2022-08-02 11:25:00,52.52,52.57,52.49,52.53,27873.0,51.1885,51.2372,51.1593,51.1983,27873.0
2022-08-02 11:30:00,52.53,52.58,52.41,52.44,39332.0,51.1983,51.247,51.0813,51.1105,39332.0
2022-08-02 11:35:00,52.43,52.52,52.34,52.44,28211.0,51.1008,51.1885,51.0131,51.1105,28211.0
2022-08-02 11:40:00,52.43,52.52,52.4,52.48,29367.0,51.1008,51.1885,51.0716,51.1495,29367.0
2022-08-02 11:45:00,52.46,52.48,52.36,52.46,31559.0,51.13,51.1495,51.0326,51.13,31559.0
2022-08-02 11:50:00,52.46,53.06,52.46,53.05,47571.0,51.13,51.7148,51.13,51.7051,47571.0
2022-08-02 11:55:00,53.05,53.12,52.95,52.95,58686.0,51.7051,51.7733,51.6076,51.6076,58686.0
2022-08-02 12:00:00,52.95,52.95,52.64,52.7,29797.0,51.6076,51.6076,51.3055,51.364,29797.0
2022-08-02 12:05:00,52.7,53.0,52.69,53.0,18885.0,51.364,51.6563,51.3542,51.6563,18885.0
2022-08-02 12:10:00,52.99,53.22,52.98,53.19,32152.0,51.6466,51.8708,51.6369,51.8415,32152.0
2022-08-02 12:15:00,53.18,53.18,52.98,53.05,47123.0,51.8318,51.8318,51.6369,51.7051,47123.0
2022-08-02 12:20:00,53.07,53.39,53.05,53.38,24986.0,51.7246,52.0365,51.7051,52.0267,24986.0
2022-08-02 12:25:00,53.37,53.42,53.35,53.39,23295.0,52.017,52.0657,51.9975,52.0365,23295.0
2022-08-02 12:30:00,53.41,53.42,53.28,53.32,21238.0,52.056,52.0657,51.9292,51.9682,21238.0
2022-08-02 12:35:00,53.33,53.46,53.31,53.46,20026.0,51.978,52.1047,51.9585,52.1047,20026.0
2022-08-02 12:40:00,53.45,53.54,53.42,53.54,23963.0,52.0949,52.1827,52.0657,52.1827,23963.0
2022-08-02 12:45:00,53.56,53.58,53.44,53.51,24524.0,52.2021,52.2216,52.0852,52.1534,24524.0
2022-08-02 12:50:00,53.51,53.58,53.46,53.55,23865.0,52.1534,52.2216,52.1047,52.1924,23865.0
2022-08-02 12:55:00,53.55,53.6,53.48,53.53,26939.0,52.1924,52.2411,52.1242,52.1729,26939.0
2022-08-02 13:00:00,53.53,53.53,53.37,53.37,31177.0,52.1729,52.1729,52.017,52.017,31177.0
2022-08-02 13:05:00,53.36,53.38,53.3,53.32,30489.0,52.0072,52.0267,51.9487,51.9682,30489.0
2022-08-02 13:10:00,53.3,53.31,53.05,53.05,21818.0,51.9487,51.9585,51.7051,51.7051,21818.0
2022-08-02 13:15:00,53.05,53.38,52.99,53.36,48819.0,51.7051,52.0267,51.6466,52.0072,48819.0
2022-08-02 13:20:00,53.36,53.42,53.29,53.34,24073.0,52.0072,52.0657,51.939,51.9877,24073.0
2022-08-02 13:25:00,53.34,53.36,53.17,53.2,32513.0,51.9877,52.0072,51.822,51.8513,32513.0
2022-08-02 13:30:00,53.21,53.22,53.01,53.02,18374.0,51.861,51.8708,51.6661,51.6758,18374.0
2022-08-02 13:35:00,53.03,53.25,52.99,53.21,34460.0,51.6856,51.9,51.6466,51.861,34460.0
2022-08-02 13:40:00,53.21,53.44,53.12,53.44,26790.0,51.861,52.0852,51.7733,52.0852,26790.0
2022-08-02 13:45:00,53.42,53.49,53.29,53.29,27595.0,52.0657,52.1339,51.939,51.939,27595.0
2022-08-02 13:50:00,53.29,53.49,53.27,53.48,24357.0,51.939,52.1339,51.9195,52.1242,24357.0
2022-08-02 13:55:00,53.47,53.49,53.32,53.34,26961.0,52.1144,52.1339,51.9682,51.9877,26961.0
2022-08-02 14:00:00,53.32,53.36,53.01,53.05,27608.0,51.9682,52.0072,51.6661,51.7051,27608.0
2022-08-02 14:05:00,53.05,53.06,52.91,53.05,33357.0,51.7051,51.7148,51.5686,51.7051,33357.0
2022-08-02 14:10:00,53.05,53.09,52.92,53.0,30380.0,51.7051,51.7441,51.5784,51.6563,30380.0
2022-08-02 14:15:00,52.99,52.99,52.79,52.8,23259.0,51.6466,51.6466,51.4517,51.4614,23259.0
2022-08-02 14:20:00,52.81,52.94,52.79,52.88,32292.0,51.4712,51.5979,51.4517,51.5394,32292.0
2022-08-02 14:25:00,52.87,52.94,52.82,52.87,72872.0,51.5296,51.5979,51.4809,51.5296,72872.0
2022-08-02 14:30:00,52.87,52.89,52.8,52.8,21370.0,51.5296,51.5491,51.4614,51.4614,21370.0
2022-08-02 14:35:00,52.8,52.82,52.62,52.63,24128.0,51.4614,51.4809,51.286,51.2957,24128.0
2022-08-02 14:40:00,52.63,52.71,52.61,52.71,27375.0,51.2957,51.3737,51.2762,51.3737,27375.0
2022-08-02 14:45:00,52.7,52.86,52.61,52.84,36220.0,51.364,51.5199,51.2762,51.5004,36220.0
2022-08-02 14:50:00,52.82,52.86,52.72,52.75,15928.0,51.4809,51.5199,51.3834,51.4127,15928.0
2022-08-02 14:55:00,52.74,52.78,52.68,52.75,28073.0,51.4029,51.4419,51.3445,51.4127,28073.0
2022-08-02 15:00:00,52.74,52.85,52.74,52.8,16205.0,51.4029,51.5101,51.4029,51.4614,16205.0
2022-08-02 15:05:00,52.8,53.07,52.79,52.98,42287.0,51.4614,51.7246,51.4517,51.6369,42287.0
2022-08-02 15:10:00,52.97,53.03,52.9,53.02,19308.0,51.6271,51.6856,51.5589,51.6758,19308.0
2022-08-02 15:15:00,53.01,53.03,52.87,52.88,28230.0,51.6661,51.6856,51.5296,51.5394,28230.0
2022-08-02 15:20:00,52.88,52.98,52.81,52.89,43316.0,51.5394,51.6369,51.4712,51.5491,43316.0
2022-08-02 15:25:00,52.89,53.07,52.86,53.07,51985.0,51.5491,51.7246,51.5199,51.7246,51985.0
2022-08-02 15:30:00,53.05,53.15,52.9,52.93,58129.0,51.7051,51.8025,51.5589,51.5881,58129.0
2022-08-02 15:35:00,52.95,52.95,52.65,52.65,55617.0,51.6076,51.6076,51.3152,51.3152,55617.0
2022-08-02 15:40:00,52.65,52.66,52.56,52.59,44093.0,51.3152,51.325,51.2275,51.2567,44093.0
2022-08-02 15:45:00,52.6,52.73,52.57,52.64,53856.0,51.2665,51.3932,51.2372,51.3055,53856.0
2022-08-02 15:50:00,52.63,52.68,52.32,52.35,101184.0,51.2957,51.3445,50.9936,51.0228,101184.0
2022-08-02 15:55:00,52.34,52.36,52.24,52.25,269067.0,51.0131,51.0326,50.9156,50.9254,269067.0
2022-08-03 09:30:00,52.77,53.14,52.15,52.22,39764.0,51.4322,51.7928,50.8279,50.8961,39764.0
2022-08-03 09:35:00,52.17,52.33,52.02,52.07,33931.0,50.8474,51.0033,50.7012,50.7499,33931.0
2022-08-03 09:40:00,52.05,52.11,51.83,52.06,37954.0,50.7304,50.7889,50.516,50.7402,37954.0
2022-08-03 09:45:00,52.01,52.05,51.8,52.05,39993.0,50.6914,50.7304,50.4868,50.7304,39993.0
2022-08-03 09:50:00,52.06,52.37,52.04,52.29,33048.0,50.7402,51.0423,50.7207,50.9643,33048.0
2022-08-03 09:55:00,52.3,52.61,52.3,52.47,54907.0,50.9741,51.2762,50.9741,51.1398,54907.0
2022-08-03 10:00:00,52.44,52.51,52.21,52.45,36136.0,51.1105,51.1788,50.8864,51.1203,36136.0
2022-08-03 10:05:00,52.46,52.64,52.46,52.64,47824.0,51.13,51.3055,51.13,51.3055,47824.0
2022-08-03 10:10:00,52.65,53.02,52.65,53.01,39545.0,51.3152,51.6758,51.3152,51.6661,39545.0
2022-08-03 10:15:00,53.02,53.17,52.88,52.91,37775.0,51.6758,51.822,51.5394,51.5686,37775.0
2022-08-03 10:20:00,52.91,53.05,52.9,53.03,32148.0,51.5686,51.7051,51.5589,51.6856,32148.0
2022-08-03 10:25:00,53.03,53.28,53.0,53.27,28172.0,51.6856,51.9292,51.6563,51.9195,28172.0
2022-08-03 10:30:00,53.27,53.34,53.14,53.23,23233.0,51.9195,51.9877,51.7928,51.8805,23233.0
2022-08-03 10:35:00,53.23,53.24,52.98,53.08,30563.0,51.8805,51.8903,51.6369,51.7343,30563.0
2022-08-03 10:40:00,53.08,53.22,53.04,53.22,27181.0,51.7343,51.8708,51.6953,51.8708,27181.0
2022-08-03 10:45:00,53.23,53.32,53.19,53.31,25099.0,51.8805,51.9682,51.8415,51.9585,25099.0
2022-08-03 10:50:00,53.32,53.4,53.26,53.3,20247.0,51.9682,52.0462,51.9098,51.9487,20247.0
2022-08-03 10:55:00,53.32,53.37,53.2,53.27,16630.0,51.9682,52.017,51.8513,51.9195,16630.0
2022-08-03 11:00:00,53.28,53.36,53.25,53.32,26115.0,51.9292,52.0072,51.9,51.9682,26115.0
2022-08-03 11:05:00,53.33,53.42,53.33,53.38,20250.0,51.978,52.0657,51.978,52.0267,20250.0
2022-08-03 11:10:00,53.4,53.41,53.35,53.37,17092.0,52.0462,52.056,51.9975,52.017,17092.0
2022-08-03 11:15:00,53.36,53.37,53.24,53.27,52569.0,52.0072,52.017,51.8903,51.9195,52569.0
2022-08-03 11:20:00,53.28,53.37,53.28,53.36,25600.0,51.9292,52.017,51.9292,52.0072,25600.0
2022-08-03 11:25:00,53.36,53.54,53.36,53.48,22977.0,52.0072,52.1827,52.0072,52.1242,22977.0
2022-08-03 11:30:00,53.49,53.52,53.33,53.43,18456.0,52.1339,52.1632,51.978,52.0754,18456.0
2022-08-03 11:35:00,53.44,53.48,53.38,53.41,16291.0,52.0852,52.1242,52.0267,52.056,16291.0
2022-08-03 11:40:00,53.42,53.43,53.32,53.35,14666.0,52.0657,52.0754,51.9682,51.9975,14666.0
2022-08-03 11:45:00,53.35,53.42,53.32,53.32,13844.0,51.9975,52.0657,51.9682,51.9682,13844.0
2022-08-03 11:50:00,53.32,53.32,53.12,53.21,24411.0,51.9682,51.9682,51.7733,51.861,24411.0
2022-08-03 11:55:00,53.2,53.27,53.18,53.22,16842.0,51.8513,51.9195,51.8318,51.8708,16842.0
2022-08-03 12:00:00,53.21,53.21,52.98,53.01,22412.0,51.861,51.861,51.6369,51.6661,22412.0
2022-08-03 12:05:00,53.02,53.2,53.0,53.14,19916.0,51.6758,51.8513,51.6563,51.7928,19916.0
2022-08-03 12:10:00,53.11,53.22,53.07,53.1,14458.0,51.7636,51.8708,51.7246,51.7538,14458.0
2022-08-03 12:15:00,53.09,53.1,52.9,52.93,42321.0,51.7441,51.7538,51.5589,51.5881,42321.0
2022-08-03 12:20:00,52.93,53.0,52.89,52.95,55921.0,51.5881,51.6563,51.5491,51.6076,55921.0
2022-08-03 12:25:00,52.94,53.0,52.93,52.94,17555.0,51.5979,51.6563,51.5881,51.5979,17555.0
2022-08-03 12:30:00,52.95,53.09,52.94,53.07,14319.0,51.6076,51.7441,51.5979,51.7246,14319.0
2022-08-03 12:35:00,53.08,53.31,53.08,53.3,12748.0,51.7343,51.9585,51.7343,51.9487,12748.0
2022-08-03 12:40:00,53.31,53.32,53.23,53.23,12529.0,51.9585,51.9682,51.8805,51.8805,12529.0
2022-08-03 12:45:00,53.22,53.32,53.22,53.28,11424.0,51.8708,51.9682,51.8708,51.9292,11424.0
2022-08-03 12:50:00,53.27,53.29,53.19,53.2,38528.0,51.9195,51.939,51.8415,51.8513,38528.0
2022-08-03 12:55:00,53.2,53.24,53.2,53.23,13128.0,51.8513,51.8903,51.8513,51.8805,13128.0
2022-08-03 13:00:00,53.23,53.33,53.21,53.33,15165.0,51.8805,51.978,51.861,51.978,15165.0
2022-08-03 13:05:00,53.33,53.38,53.27,53.35,61573.0,51.978,52.0267,51.9195,51.9975,61573.0
2022-08-03 13:10:00,53.36,53.45,53.36,53.4,17616.0,52.0072,52.0949,52.0072,52.0462,17616.0
2022-08-03 13:15:00,53.38,53.49,53.38,53.41,25204.0,52.0267,52.1339,52.0267,52.056,25204.0
2022-08-03 13:20:00,53.42,53.46,53.38,53.42,16891.0,52.0657,52.1047,52.0267,52.0657,16891.0
2022-08-03 13:25:00,53.41,53.56,53.4,53.5,25847.0,52.056,52.2021,52.0462,52.1437,25847.0
2022-08-03 13:30:00,53.52,53.58,53.52,53.57,17864.0,52.1632,52.2216,52.1632,52.2119,17864.0
2022-08-03 13:35:00,53.57,53.58,53.47,53.48,23339.0,52.2119,52.2216,52.1144,52.1242,23339.0
2022-08-03 13:40:00,53.48,53.59,53.45,53.58,21757.0,52.1242,52.2314,52.0949,52.2216,21757.0
2022-08-03 13:45:00,53.59,53.59,53.43,53.52,20088.0,52.2314,52.2314,52.0754,52.1632,20088.0
2022-08-03 13:50:00,53.52,53.52,53.4,53.45,16684.0,52.1632,52.1632,52.0462,52.0949,16684.0
2022-08-03 13:55:00,53.45,53.45,53.38,53.43,20477.0,52.0949,52.0949,52.0267,52.0754,20477.0
2022-08-03 14:00:00,53.43,53.49,53.37,53.48,18995.0,52.0754,52.1339,52.017,52.1242,18995.0
2022-08-03 14:05:00,53.48,53.72,53.47,53.72,24509.0,52.1242,52.3581,52.1144,52.3581,24509.0
2022-08-03 14:10:00,53.75,53.81,53.66,53.81,29574.0,52.3873,52.4458,52.2996,52.4458,29574.0
2022-08-03 14:15:00,53.81,53.88,53.76,53.84,36697.0,52.4458,52.514,52.3971,52.475,36697.0
2022-08-03 14:20:00,53.83,53.84,53.78,53.82,23284.0,52.4653,52.475,52.4166,52.4556,23284.0
2022-08-03 14:25:00,53.82,53.82,53.73,53.76,24257.0,52.4556,52.4556,52.3678,52.3971,24257.0
2022-08-03 14:30:00,53.76,53.81,53.69,53.7,30815.0,52.3971,52.4458,52.3289,52.3386,30815.0
2022-08-03 14:35:00,53.71,53.73,53.65,53.66,61243.0,52.3483,52.3678,52.2899,52.2996,61243.0
2022-08-03 14:40:00,53.65,53.67,53.56,53.61,30059.0,52.2899,52.3094,52.2021,52.2509,30059.0
2022-08-03 14:45:00,53.62,53.71,53.6,53.66,33082.0,52.2606,52.3483,52.2411,52.2996,33082.0
2022-08-03 14:50:00,53.66,53.67,53.62,53.65,21321.0,52.2996,52.3094,52.2606,52.2899,21321.0
2022-08-03 14:55:00,53.64,53.7,53.59,53.66,35560.0,52.2801,52.3386,52.2314,52.2996,35560.0
2022-08-03 15:00:00,53.66,53.7,53.58,53.67,30581.0,52.2996,52.3386,52.2216,52.3094,30581.0
2022-08-03 15:05:00,53.68,53.69,53.62,53.67,28783.0,52.3191,52.3289,52.2606,52.3094,28783.0
2022-08-03 15:10:00,53.67,53.68,53.63,53.67,35241.0,52.3094,52.3191,52.2704,52.3094,35241.0
2022-08-03 15:15:00,53.67,53.68,53.58,53.59,32847.0,52.3094,52.3191,52.2216,52.2314,32847.0
2022-08-03 15:20:00,53.59,53.66,53.58,53.63,30710.0,52.2314,52.2996,52.2216,52.2704,30710.0
2022-08-03 15:25:00,53.63,53.63,53.54,53.55,68447.0,52.2704,52.2704,52.1827,52.1924,68447.0
2022-08-03 15:30:00,53.55,53.58,53.47,53.53,53578.0,52.1924,52.2216,52.1144,52.1729,53578.0
2022-08-03 15:35:00,53.54,53.54,53.43,53.44,66732.0,52.1827,52.1827,52.0754,52.0852,66732.0
2022-08-03 15:40:00,53.45,53.51,53.43,53.5,69786.0,52.0949,52.1534,52.0754,52.1437,69786.0
2022-08-03 15:45:00,53.49,53.5,53.32,53.35,82816.0,52.1339,52.1437,51.9682,51.9975,82816.0
2022-08-03 15:50:00,53.35,53.37,53.23,53.28,139979.0,51.9975,52.017,51.8805,51.9292,139979.0
2022-08-03 15:55:00,53.27,53.35,53.21,53.24,279428.0,51.9195,51.9975,51.861,51.8903,279428.0
2022-08-04 09:30:00,53.39,53.39,52.59,52.61,51967.0,52.0365,52.0365,51.2567,51.2762,51967.0
2022-08-04 09:35:00,52.62,52.84,52.46,52.52,50998.0,51.286,51.5004,51.13,51.1885,50998.0
2022-08-04 09:40:00,52.49,53.27,52.49,53.26,22386.0,51.1593,51.9195,51.1593,51.9098,22386.0
2022-08-04 09:45:00,53.27,53.54,53.13,53.25,23008.0,51.9195,52.1827,51.783,51.9,23008.0
2022-08-04 09:50:00,53.21,53.28,53.04,53.08,18932.0,51.861,51.9292,51.6953,51.7343,18932.0
2022-08-04 09:55:00,53.1,53.33,53.04,53.26,10403.0,51.7538,51.978,51.6953,51.9098,10403.0
2022-08-04 10:00:00,53.28,53.43,53.27,53.43,17765.0,51.9292,52.0754,51.9195,52.0754,17765.0
2022-08-04 10:05:00,53.41,53.46,53.27,53.36,39940.0,52.056,52.1047,51.9195,52.0072,39940.0
2022-08-04 10:10:00,53.37,53.59,53.31,53.57,25416.0,52.017,52.2314,51.9585,52.2119,25416.0
2022-08-04 10:15:00,53.58,53.7,53.48,53.59,32584.0,52.2216,52.3386,52.1242,52.2314,32584.0
2022-08-04 10:20:00,53.58,53.7,53.55,53.7,58879.0,52.2216,52.3386,52.1924,52.3386,58879.0
2022-08-04 10:25:00,53.71,53.87,53.66,53.74,128570.0,52.3483,52.5043,52.2996,52.3776,128570.0
2022-08-04 10:30:00,53.73,53.9,53.67,53.82,65760.0,52.3678,52.5335,52.3094,52.4556,65760.0
2022-08-04 10:35:00,53.83,53.83,53.24,53.28,37344.0,52.4653,52.4653,51.8903,51.9292,37344.0
2022-08-04 10:40:00,53.29,53.3,53.06,53.13,40768.0,51.939,51.9487,51.7148,51.783,40768.0
2022-08-04 10:45:00,53.14,53.32,53.07,53.3,36868.0,51.7928,51.9682,51.7246,51.9487,36868.0
2022-08-04 10:50:00,53.3,53.46,53.29,53.33,25865.0,51.9487,52.1047,51.939,51.978,25865.0
2022-08-04 10:55:00,53.33,53.51,53.28,53.47,32829.0,51.978,52.1534,51.9292,52.1144,32829.0
2022-08-04 11:00:00,53.48,53.49,53.35,53.39,26848.0,52.1242,52.1339,51.9975,52.0365,26848.0
2022-08-04 11:05:00,53.37,53.39,53.21,53.22,128858.0,52.017,52.0365,51.861,51.8708,128858.0
2022-08-04 11:10:00,53.21,53.36,53.09,53.09,28190.0,51.861,52.0072,51.7441,51.7441,28190.0
2022-08-04 11:15:00,53.07,53.1,52.96,53.06,18373.0,51.7246,51.7538,51.6174,51.7148,18373.0
2022-08-04 11:20:00,53.07,53.22,53.07,53.14,21461.0,51.7246,51.8708,51.7246,51.7928,21461.0
2022-08-04 11:25:00,53.15,53.26,53.02,53.11,23715.0,51.8025,51.9098,51.6758,51.7636,23715.0
2022-08-04 11:30:00,53.12,53.15,53.05,53.09,14610.0,51.7733,51.8025,51.7051,51.7441,14610.0
2022-08-04 11:35:00,53.08,53.14,52.98,52.98,9429.0,51.7343,51.7928,51.6369,51.6369,9429.0
2022-08-04 11:40:00,52.98,53.15,52.97,53.14,10899.0,51.6369,51.8025,51.6271,51.7928,10899.0
2022-08-04 11:45:00,53.16,53.26,53.16,53.22,26880.0,51.8123,51.9098,51.8123,51.8708,26880.0
2022-08-04 11:50:00,53.21,53.26,53.19,53.24,16590.0,51.861,51.9098,51.8415,51.8903,16590.0
2022-08-04 11:55:00,53.24,53.26,53.2,53.21,29262.0,51.8903,51.9098,51.8513,51.861,29262.0
2022-08-04 12:00:00,53.22,53.25,53.17,53.2,20832.0,51.8708,51.9,51.822,51.8513,20832.0
2022-08-04 12:05:00,53.19,53.31,53.19,53.31,46098.0,51.8415,51.9585,51.8415,51.9585,46098.0
2022-08-04 12:10:00,53.3,53.46,53.3,53.45,17876.0,51.9487,52.1047,51.9487,52.0949,17876.0
2022-08-04 12:15:00,53.45,53.53,53.4,53.42,21857.0,52.0949,52.1729,52.0462,52.0657,21857.0
2022-08-04 12:20:00,53.42,53.51,53.42,53.45,13695.0,52.0657,52.1534,52.0657,52.0949,13695.0
2022-08-04 12:25:00,53.45,53.47,53.24,53.44,117962.0,52.0949,52.1144,51.8903,52.0852,117962.0
2022-08-04 12:30:00,53.42,53.54,53.42,53.54,11454.0,52.0657,52.1827,52.0657,52.1827,11454.0
2022-08-04 12:35:00,53.54,53.55,53.46,53.49,9275.0,52.1827,52.1924,52.1047,52.1339,9275.0
2022-08-04 12:40:00,53.49,53.49,53.34,53.38,13819.0,52.1339,52.1339,51.9877,52.0267,13819.0
2022-08-04 12:45:00,53.37,53.37,53.12,53.13,11274.0,52.017,52.017,51.7733,51.783,11274.0
2022-08-04 12:50:00,53.15,53.29,53.14,53.28,8465.0,51.8025,51.939,51.7928,51.9292,8465.0
2022-08-04 12:55:00,53.28,53.3,53.24,53.26,7396.0,51.9292,51.9487,51.8903,51.9098,7396.0
2022-08-04 13:00:00,53.26,53.3,53.24,53.25,8186.0,51.9098,51.9487,51.8903,51.9,8186.0
2022-08-04 13:05:00,53.23,53.26,53.13,53.16,10622.0,51.8805,51.9098,51.783,51.8123,10622.0
2022-08-04 13:10:00,53.18,53.26,53.17,53.25,7513.0,51.8318,51.9098,51.822,51.9,7513.0
2022-08-04 13:15:00,53.25,53.42,53.22,53.38,28372.0,51.9,52.0657,51.8708,52.0267,28372.0
2022-08-04 13:20:00,53.39,53.45,53.33,53.39,11702.0,52.0365,52.0949,51.978,52.0365,11702.0
2022-08-04 13:25:00,53.4,53.51,53.4,53.5,13742.0,52.0462,52.1534,52.0462,52.1437,13742.0
2022-08-04 13:30:00,53.48,53.56,53.4,53.52,19976.0,52.1242,52.2021,52.0462,52.1632,19976.0
2022-08-04 13:35:00,53.53,53.62,53.5,53.6,13539.0,52.1729,52.2606,52.1437,52.2411,13539.0
2022-08-04 13:40:00,53.6,53.6,53.45,53.46,9582.0,52.2411,52.2411,52.0949,52.1047,9582.0
2022-08-04 13:45:00,53.45,53.45,53.37,53.43,8274.0,52.0949,52.0949,52.017,52.0754,8274.0
2022-08-04 13:50:00,53.41,53.45,53.34,53.35,14768.0,52.056,52.0949,51.9877,51.9975,14768.0
2022-08-04 13:55:00,53.34,53.34,53.24,53.24,8743.0,51.9877,51.9877,51.8903,51.8903,8743.0
2022-08-04 14:00:00,53.23,53.39,53.23,53.36,25815.0,51.8805,52.0365,51.8805,52.0072,25815.0
2022-08-04 14:05:00,53.35,53.38,53.28,53.28,13847.0,51.9975,52.0267,51.9292,51.9292,13847.0
2022-08-04 14:10:00,53.27,53.27,53.19,53.22,7741.0,51.9195,51.9195,51.8415,51.8708,7741.0
2022-08-04 14:15:00,53.22,53.28,53.22,53.28,11551.0,51.8708,51.9292,51.8708,51.9292,11551.0
2022-08-04 14:20:00,53.27,53.27,53.22,53.23,3921.0,51.9195,51.9195,51.8708,51.8805,3921.0
2022-08-04 14:25:00,53.26,53.29,53.25,53.27,10297.0,51.9098,51.939,51.9,51.9195,10297.0
2022-08-04 14:30:00,53.28,53.29,53.18,53.21,6095.0,51.9292,51.939,51.8318,51.861,6095.0
2022-08-04 14:35:00,53.19,53.19,53.08,53.09,9374.0,51.8415,51.8415,51.7343,51.7441,9374.0
2022-08-04 14:40:00,53.08,53.13,53.01,53.13,7734.0,51.7343,51.783,51.6661,51.783,7734.0
2022-08-04 14:45:00,53.13,53.13,53.09,53.13,10882.0,51.783,51.783,51.7441,51.783,10882.0
2022-08-04 14:50:00,53.13,53.19,53.12,53.13,10761.0,51.783,51.8415,51.7733,51.783,10761.0
2022-08-04 14:55:00,53.13,53.18,53.11,53.15,7063.0,51.783,51.8318,51.7636,51.8025,7063.0
2022-08-04 15:00:00,53.13,53.25,53.13,53.24,14360.0,51.783,51.9,51.783,51.8903,14360.0
2022-08-04 15:05:00,53.23,53.27,53.21,53.25,8282.0,51.8805,51.9195,51.861,51.9,8282.0
2022-08-04 15:10:00,53.26,53.38,53.26,53.35,9613.0,51.9098,52.0267,51.9098,51.9975,9613.0
2022-08-04 15:15:00,53.36,53.4,53.3,53.34,8290.0,52.0072,52.0462,51.9487,51.9877,8290.0
2022-08-04 15:20:00,53.34,53.35,53.26,53.26,14459.0,51.9877,51.9975,51.9098,51.9098,14459.0
2022-08-04 15:25:00,53.26,53.31,53.23,53.29,15563.0,51.9098,51.9585,51.8805,51.939,15563.0
2022-08-04 15:30:00,53.28,53.29,53.14,53.14,18291.0,51.9292,51.939,51.7928,51.7928,18291.0
2022-08-04 15:35:00,53.15,53.21,53.14,53.18,32904.0,51.8025,51.861,51.7928,51.8318,32904.0
2022-08-04 15:40:00,53.17,53.22,53.17,53.17,27465.0,51.822,51.8708,51.822,51.822,27465.0
2022-08-04 15:45:00,53.17,53.18,53.11,53.12,43648.0,51.822,51.8318,51.7636,51.7733,43648.0
2022-08-04 15:50:00,53.13,53.23,53.12,53.21,62043.0,51.783,51.8805,51.7733,51.861,62043.0
2022-08-04 15:55:00,53.21,53.27,53.15,53.26,95539.0,51.861,51.9195,51.8025,51.9098,95539.0
2022-08-05 09:30:00,52.33,52.6,52.09,52.52,36472.0,51.0033,51.2665,50.7694,51.1885,36472.0
2022-08-05 09:35:00,52.54,52.6,52.43,52.51,18272.0,51.208,51.2665,51.1008,51.1788,18272.0
2022-08-05 09:40:00,52.52,52.58,52.31,52.41,20800.0,51.1885,51.247,50.9838,51.0813,20800.0
2022-08-05 09:45:00,52.4,52.4,52.17,52.26,32045.0,51.0716,51.0716,50.8474,50.9351,32045.0
2022-08-05 09:50:00,52.27,52.39,52.21,52.35,25110.0,50.9449,51.0618,50.8864,51.0228,25110.0
2022-08-05 09:55:00,52.35,52.38,52.21,52.32,46167.0,51.0228,51.0521,50.8864,50.9936,46167.0
2022-08-05 10:00:00,52.35,52.6,52.35,52.55,45088.0,51.0228,51.2665,51.0228,51.2178,45088.0
2022-08-05 10:05:00,52.55,52.87,52.55,52.86,26281.0,51.2178,51.5296,51.2178,51.5199,26281.0
2022-08-05 10:10:00,52.85,52.97,52.79,52.9,20971.0,51.5101,51.6271,51.4517,51.5589,20971.0
2022-08-05 10:15:00,52.91,53.02,52.87,53.02,29136.0,51.5686,51.6758,51.5296,51.6758,29136.0
2022-08-05 10:20:00,53.02,53.03,52.91,53.0,20700.0,51.6758,51.6856,51.5686,51.6563,20700.0
2022-08-05 10:25:00,52.99,53.01,52.79,52.85,17635.0,51.6466,51.6661,51.4517,51.5101,17635.0
2022-08-05 10:30:00,52.88,52.92,52.73,52.81,15236.0,51.5394,51.5784,51.3932,51.4712,15236.0
2022-08-05 10:35:00,52.81,52.91,52.77,52.89,16173.0,51.4712,51.5686,51.4322,51.5491,16173.0
2022-08-05 10:40:00,52.88,52.88,52.71,52.74,14959.0,51.5394,51.5394,51.3737,51.4029,14959.0
2022-08-05 10:45:00,52.76,52.84,52.74,52.75,14245.0,51.4224,51.5004,51.4029,51.4127,14245.0
2022-08-05 10:50:00,52.76,52.76,52.63,52.69,10218.0,51.4224,51.4224,51.2957,51.3542,10218.0
2022-08-05 10:55:00,52.72,52.76,52.66,52.73,15587.0,51.3834,51.4224,51.325,51.3932,15587.0
2022-08-05 11:00:00,52.75,52.76,52.65,52.68,13993.0,51.4127,51.4224,51.3152,51.3445,13993.0
2022-08-05 11:05:00,52.67,52.68,52.58,52.68,13197.0,51.3347,51.3445,51.247,51.3445,13197.0
2022-08-05 11:10:00,52.68,52.7,52.48,52.5,12872.0,51.3445,51.364,51.1495,51.169,12872.0
2022-08-05 11:15:00,52.52,52.55,52.41,52.49,10987.0,51.1885,51.2178,51.0813,51.1593,10987.0
2022-08-05 11:20:00,52.48,52.5,52.26,52.26,15238.0,51.1495,51.169,50.9351,50.9351,15238.0
2022-08-05 11:25:00,52.26,52.27,52.2,52.23,14514.0,50.9351,50.9449,50.8766,50.9059,14514.0
2022-08-05 11:30:00,52.22,52.36,52.21,52.28,12869.0,50.8961,51.0326,50.8864,50.9546,12869.0
2022-08-05 11:35:00,52.25,52.31,52.23,52.28,7715.0,50.9254,50.9838,50.9059,50.9546,7715.0
2022-08-05 11:40:00,52.27,52.28,52.2,52.21,10333.0,50.9449,50.9546,50.8766,50.8864,10333.0
2022-08-05 11:45:00,52.2,52.25,52.11,52.17,27223.0,50.8766,50.9254,50.7889,50.8474,27223.0
2022-08-05 11:50:00,52.17,52.22,52.09,52.17,23942.0,50.8474,50.8961,50.7694,50.8474,23942.0
2022-08-05 11:55:00,52.17,52.17,52.07,52.07,9324.0,50.8474,50.8474,50.7499,50.7499,9324.0
2022-08-05 12:00:00,52.07,52.31,52.07,52.3,7691.0,50.7499,50.9838,50.7499,50.9741,7691.0
2022-08-05 12:05:00,52.34,52.35,52.24,52.29,6255.0,51.0131,51.0228,50.9156,50.9643,6255.0
2022-08-05 12:10:00,52.28,52.4,52.28,52.37,15612.0,50.9546,51.0716,50.9546,51.0423,15612.0
2022-08-05 12:15:00,52.37,52.4,52.36,52.36,8737.0,51.0423,51.0716,51.0326,51.0326,8737.0
2022-08-05 12:20:00,52.36,52.4,52.3,52.34,9987.0,51.0326,51.0716,50.9741,51.0131,9987.0
2022-08-05 12:25:00,52.34,52.39,52.3,52.36,5316.0,51.0131,51.0618,50.9741,51.0326,5316.0
2022-08-05 12:30:00,52.36,52.36,52.27,52.3,9148.0,51.0326,51.0326,50.9449,50.9741,9148.0
2022-08-05 12:35:00,52.3,52.42,52.29,52.36,6697.0,50.9741,51.091,50.9643,51.0326,6697.0
2022-08-05 12:40:00,52.35,52.37,52.32,52.35,10070.0,51.0228,51.0423,50.9936,51.0228,10070.0
2022-08-05 12:45:00,52.35,52.44,52.31,52.41,12621.0,51.0228,51.1105,50.9838,51.0813,12621.0
2022-08-05 12:50:00,52.43,52.49,52.43,52.49,5586.0,51.1008,51.1593,51.1008,51.1593,5586.0
2022-08-05 12:55:00,52.5,52.58,52.49,52.57,13274.0,51.169,51.247,51.1593,51.2372,13274.0
2022-08-05 13:00:00,52.58,52.61,52.54,52.58,26788.0,51.247,51.2762,51.208,51.247,26788.0
2022-08-05 13:05:00,52.59,52.63,52.55,52.57,13250.0,51.2567,51.2957,51.2178,51.2372,13250.0
2022-08-05 13:10:00,52.56,52.64,52.54,52.63,28330.0,51.2275,51.3055,51.208,51.2957,28330.0
2022-08-05 13:15:00,52.64,52.71,52.58,52.68,66430.0,51.3055,51.3737,51.247,51.3445,66430.0
2022-08-05 13:20:00,52.68,52.7,52.62,52.68,15757.0,51.3445,51.364,51.286,51.3445,15757.0
2022-08-05 13:25:00,52.67,52.67,52.54,52.55,8861.0,51.3347,51.3347,51.208,51.2178,8861.0
2022-08-05 13:30:00,52.53,52.6,52.53,52.59,17989.0,51.1983,51.2665,51.1983,51.2567,17989.0
2022-08-05 13:35:00,52.6,52.62,52.37,52.37,12740.0,51.2665,51.286,51.0423,51.0423,12740.0
2022-08-05 13:40:00,52.35,52.4,52.3,52.3,17167.0,51.0228,51.0716,50.9741,50.9741,17167.0
2022-08-05 13:45:00,52.29,52.3,52.23,52.26,11150.0,50.9643,50.9741,50.9059,50.9351,11150.0
2022-08-05 13:50:00,52.28,52.28,52.23,52.23,10457.0,50.9546,50.9546,50.9059,50.9059,10457.0
2022-08-05 13:55:00,52.24,52.24,52.13,52.21,14319.0,50.9156,50.9156,50.8084,50.8864,14319.0
2022-08-05 14:00:00,52.2,52.27,52.16,52.23,8869.0,50.8766,50.9449,50.8376,50.9059,8869.0
2022-08-05 14:05:00,52.22,52.27,52.19,52.19,8203.0,50.8961,50.9449,50.8669,50.8669,8203.0
2022-08-05 14:10:00,52.2,52.22,52.17,52.19,8487.0,50.8766,50.8961,50.8474,50.8669,8487.0
2022-08-05 14:15:00,52.2,52.38,52.18,52.36,9086.0,50.8766,51.0521,50.8571,51.0326,9086.0
2022-08-05 14:20:00,52.33,52.37,52.31,52.36,10646.0,51.0033,51.0423,50.9838,51.0326,10646.0
2022-08-05 14:25:00,52.35,52.35,52.19,52.21,10528.0,51.0228,51.0228,50.8669,50.8864,10528.0
2022-08-05 14:30:00,52.19,52.3,52.18,52.29,14431.0,50.8669,50.9741,50.8571,50.9643,14431.0
2022-08-05 14:35:00,52.29,52.39,52.28,52.35,12821.0,50.9643,51.0618,50.9546,51.0228,12821.0
2022-08-05 14:40:00,52.35,52.39,52.3,52.37,8886.0,51.0228,51.0618,50.9741,51.0423,8886.0
2022-08-05 14:45:00,52.36,52.36,52.3,52.31,12762.0,51.0326,51.0326,50.9741,50.9838,12762.0
2022-08-05 14:50:00,52.3,52.31,52.25,52.26,13250.0,50.9741,50.9838,50.9254,50.9351,13250.0
2022-08-05 14:55:00,52.25,52.26,52.12,52.22,25550.0,50.9254,50.9351,50.7987,50.8961,25550.0
2022-08-05 15:00:00,52.23,52.32,52.22,52.32,8718.0,50.9059,50.9936,50.8961,50.9936,8718.0
2022-08-05 15:05:00,52.33,52.37,52.28,52.36,6135.0,51.0033,51.0423,50.9546,51.0326,6135.0
2022-08-05 15:10:00,52.36,52.45,52.34,52.39,14306.0,51.0326,51.1203,51.0131,51.0618,14306.0
2022-08-05 15:15:00,52.4,52.46,52.39,52.43,11417.0,51.0716,51.13,51.0618,51.1008,11417.0
2022-08-05 15:20:00,52.45,52.48,52.41,52.46,12198.0,51.1203,51.1495,51.0813,51.13,12198.0
2022-08-05 15:25:00,52.47,52.5,52.45,52.49,14357.0,51.1398,51.169,51.1203,51.1593,14357.0
2022-08-05 15:30:00,52.48,52.52,52.43,52.51,11374.0,51.1495,51.1885,51.1008,51.1788,11374.0
2022-08-05 15:35:00,52.5,52.52,52.44,52.46,22740.0,51.169,51.1885,51.1105,51.13,22740.0
2022-08-05 15:40:00,52.46,52.48,52.39,52.43,24837.0,51.13,51.1495,51.0618,51.1008,24837.0
2022-08-05 15:45:00,52.43,52.51,52.37,52.43,153495.0,51.1008,51.1788,51.0423,51.1008,153495.0
2022-08-05 15:50:00,52.43,52.48,52.38,52.48,63535.0,51.1008,51.1495,51.0521,51.1495,63535.0
2022-08-05 15:55:00,52.48,52.5,52.3,52.43,227306.0,51.1495,51.169,50.9741,51.1008,227306.0
2022-08-08 09:30:00,52.9,53.09,52.49,52.98,59288.0,51.5589,51.7441,51.1593,51.6369,59288.0
2022-08-08 09:35:00,53.0,53.08,52.89,53.04,12544.0,51.6563,51.7343,51.5491,51.6953,12544.0
2022-08-08 09:40:00,53.01,53.15,52.94,52.99,10749.0,51.6661,51.8025,51.5979,51.6466,10749.0
2022-08-08 09:45:00,52.99,53.13,52.94,53.13,28863.0,51.6466,51.783,51.5979,51.783,28863.0
2022-08-08 09:50:00,53.14,53.14,52.97,53.07,13842.0,51.7928,51.7928,51.6271,51.7246,13842.0
2022-08-08 09:55:00,53.08,53.24,53.06,53.14,18115.0,51.7343,51.8903,51.7148,51.7928,18115.0
2022-08-08 10:00:00,53.16,53.39,53.15,53.39,21776.0,51.8123,52.0365,51.8025,52.0365,21776.0
2022-08-08 10:05:00,53.42,53.68,53.37,53.68,30978.0,52.0657,52.3191,52.017,52.3191,30978.0
2022-08-08 10:10:00,53.65,53.71,53.62,53.71,42816.0,52.2899,52.3483,52.2606,52.3483,42816.0
2022-08-08 10:15:00,53.73,53.79,53.45,53.46,32595.0,52.3678,52.4263,52.0949,52.1047,32595.0
2022-08-08 10:20:00,53.48,53.73,53.48,53.65,18580.0,52.1242,52.3678,52.1242,52.2899,18580.0
2022-08-08 10:25:00,53.65,53.66,53.41,53.51,16506.0,52.2899,52.2996,52.056,52.1534,16506.0
2022-08-08 10:30:00,53.51,53.57,53.49,53.49,20596.0,52.1534,52.2119,52.1339,52.1339,20596.0
2022-08-08 10:35:00,53.48,53.7,53.46,53.69,15337.0,52.1242,52.3386,52.1047,52.3289,15337.0
2022-08-08 10:40:00,53.68,53.74,53.6,53.74,20842.0,52.3191,52.3776,52.2411,52.3776,20842.0
2022-08-08 10:45:00,53.74,53.74,53.44,53.49,27372.0,52.3776,52.3776,52.0852,52.1339,27372.0
2022-08-08 10:50:00,53.51,53.6,53.49,53.53,19921.0,52.1534,52.2411,52.1339,52.1729,19921.0
2022-08-08 10:55:00,53.52,53.57,53.23,53.25,73373.0,52.1632,52.2119,51.8805,51.9,73373.0
2022-08-08 11:00:00,53.25,53.53,53.25,53.46,47262.0,51.9,52.1729,51.9,52.1047,47262.0
2022-08-08 11:05:00,53.48,53.51,53.32,53.34,18480.0,52.1242,52.1534,51.9682,51.9877,18480.0
2022-08-08 11:10:00,53.32,53.37,53.29,53.33,14780.0,51.9682,52.017,51.939,51.978,14780.0
2022-08-08 11:15:00,53.33,53.33,53.12,53.31,26152.0,51.978,51.978,51.7733,51.9585,26152.0
2022-08-08 11:20:00,53.29,53.32,53.16,53.2,25322.0,51.939,51.9682,51.8123,51.8513,25322.0
2022-08-08 11:25:00,53.22,53.22,52.98,52.98,18571.0,51.8708,51.8708,51.6369,51.6369,18571.0
2022-08-08 11:30:00,52.98,53.01,52.83,52.83,13131.0,51.6369,51.6661,51.4907,51.4907,13131.0
2022-08-08 11:35:00,52.83,52.98,52.68,52.69,22975.0,51.4907,51.6369,51.3445,51.3542,22975.0
2022-08-08 11:40:00,52.69,52.8,52.53,52.58,19053.0,51.3542,51.4614,51.1983,51.247,19053.0
2022-08-08 11:45:00,52.55,52.66,52.51,52.63,19767.0,51.2178,51.325,51.1788,51.2957,19767.0
2022-08-08 11:50:00,52.65,52.91,52.64,52.89,16588.0,51.3152,51.5686,51.3055,51.5491,16588.0
2022-08-08 11:55:00,52.89,53.06,52.89,53.06,27884.0,51.5491,51.7148,51.5491,51.7148,27884.0
2022-08-08 12:00:00,53.05,53.07,53.0,53.04,17844.0,51.7051,51.7246,51.6563,51.6953,17844.0
2022-08-08 12:05:00,53.02,53.02,52.77,52.8,13768.0,51.6758,51.6758,51.4322,51.4614,13768.0
2022-08-08 12:10:00,52.81,52.88,52.71,52.73,9285.0,51.4712,51.5394,51.3737,51.3932,9285.0
2022-08-08 12:15:00,52.74,52.75,52.55,52.6,11035.0,51.4029,51.4127,51.2178,51.2665,11035.0
2022-08-08 12:20:00,52.58,52.72,52.54,52.69,14158.0,51.247,51.3834,51.208,51.3542,14158.0
2022-08-08 12:25:00,52.69,52.75,52.55,52.65,14433.0,51.3542,51.4127,51.2178,51.3152,14433.0
2022-08-08 12:30:00,52.62,52.69,52.61,52.67,12912.0,51.286,51.3542,51.2762,51.3347,12912.0
2022-08-08 12:35:00,52.65,52.66,52.53,52.64,8098.0,51.3152,51.325,51.1983,51.3055,8098.0
2022-08-08 12:40:00,52.65,52.82,52.64,52.82,9384.0,51.3152,51.4809,51.3055,51.4809,9384.0
2022-08-08 12:45:00,52.82,52.89,52.81,52.88,12025.0,51.4809,51.5491,51.4712,51.5394,12025.0
2022-08-08 12:50:00,52.89,52.96,52.89,52.96,8786.0,51.5491,51.6174,51.5491,51.6174,8786.0
2022-08-08 12:55:00,52.95,52.98,52.81,52.87,21182.0,51.6076,51.6369,51.4712,51.5296,21182.0
2022-08-08 13:00:00,52.87,52.92,52.83,52.9,18889.0,51.5296,51.5784,51.4907,51.5589,18889.0
2022-08-08 13:05:00,52.9,53.01,52.9,53.01,10981.0,51.5589,51.6661,51.5589,51.6661,10981.0
2022-08-08 13:10:00,53.01,53.09,52.97,53.03,8477.0,51.6661,51.7441,51.6271,51.6856,8477.0
2022-08-08 13:15:00,53.05,53.13,53.04,53.09,11479.0,51.7051,51.783,51.6953,51.7441,11479.0
2022-08-08 13:20:00,53.09,53.09,52.9,52.97,9621.0,51.7441,51.7441,51.5589,51.6271,9621.0
2022-08-08 13:25:00,52.97,52.97,52.82,52.82,9203.0,51.6271,51.6271,51.4809,51.4809,9203.0
2022-08-08 13:30:00,52.83,52.95,52.8,52.91,27841.0,51.4907,51.6076,51.4614,51.5686,27841.0
2022-08-08 13:35:00,52.91,53.01,52.9,52.99,17613.0,51.5686,51.6661,51.5589,51.6466,17613.0
2022-08-08 13:40:00,52.99,53.06,52.98,53.05,14932.0,51.6466,51.7148,51.6369,51.7051,14932.0
2022-08-08 13:45:00,53.05,53.1,53.05,53.08,12193.0,51.7051,51.7538,51.7051,51.7343,12193.0
2022-08-08 13:50:00,53.08,53.18,53.06,53.18,23612.0,51.7343,51.8318,51.7148,51.8318,23612.0
2022-08-08 13:55:00,53.17,53.21,53.16,53.19,13606.0,51.822,51.861,51.8123,51.8415,13606.0
2022-08-08 14:00:00,53.18,53.19,52.91,52.91,21521.0,51.8318,51.8415,51.5686,51.5686,21521.0
2022-08-08 14:05:00,52.91,53.07,52.83,53.05,14811.0,51.5686,51.7246,51.4907,51.7051,14811.0
2022-08-08 14:10:00,53.07,53.08,52.91,52.96,19041.0,51.7246,51.7343,51.5686,51.6174,19041.0
2022-08-08 14:15:00,52.94,52.97,52.88,52.95,11451.0,51.5979,51.6271,51.5394,51.6076,11451.0
2022-08-08 14:20:00,52.96,52.96,52.91,52.93,7591.0,51.6174,51.6174,51.5686,51.5881,7591.0
2022-08-08 14:25:00,52.92,52.99,52.91,52.94,10135.0,51.5784,51.6466,51.5686,51.5979,10135.0
2022-08-08 14:30:00,52.95,52.97,52.86,52.94,10174.0,51.6076,51.6271,51.5199,51.5979,10174.0
2022-08-08 14:35:00,52.92,52.94,52.84,52.93,11350.0,51.5784,51.5979,51.5004,51.5881,11350.0
2022-08-08 14:40:00,52.94,53.03,52.89,52.92,17721.0,51.5979,51.6856,51.5491,51.5784,17721.0
2022-08-08 14:45:00,52.95,53.04,52.89,53.03,28387.0,51.6076,51.6953,51.5491,51.6856,28387.0
2022-08-08 14:50:00,53.01,53.06,52.8,52.81,20790.0,51.6661,51.7148,51.4614,51.4712,20790.0
2022-08-08 14:55:00,52.81,52.94,52.81,52.92,9274.0,51.4712,51.5979,51.4712,51.5784,9274.0
2022-08-08 15:00:00,52.92,52.96,52.89,52.93,9750.0,51.5784,51.6174,51.5491,51.5881,9750.0
2022-08-08 15:05:00,52.93,52.98,52.92,52.95,14165.0,51.5881,51.6369,51.5784,51.6076,14165.0
2022-08-08 15:10:00,52.94,52.94,52.87,52.92,17718.0,51.5979,51.5979,51.5296,51.5784,17718.0
2022-08-08 15:15:00,52.91,52.94,52.74,52.82,18791.0,51.5686,51.5979,51.4029,51.4809,18791.0
2022-08-08 15:20:00,52.84,53.02,52.84,52.98,18467.0,51.5004,51.6758,51.5004,51.6369,18467.0
2022-08-08 15:25:00,52.98,53.03,52.95,52.96,57124.0,51.6369,51.6856,51.6076,51.6174,57124.0
2022-08-08 15:30:00,52.96,52.96,52.87,52.93,23920.0,51.6174,51.6174,51.5296,51.5881,23920.0
2022-08-08 15:35:00,52.92,52.96,52.88,52.92,20527.0,51.5784,51.6174,51.5394,51.5784,20527.0
2022-08-08 15:40:00,52.92,52.99,52.92,52.97,22861.0,51.5784,51.6466,51.5784,51.6271,22861.0
2022-08-08 15:45:00,52.98,53.03,52.92,52.96,38602.0,51.6369,51.6856,51.5784,51.6174,38602.0
2022-08-08 15:50:00,52.95,52.96,52.83,52.88,60910.0,51.6076,51.6174,51.4907,51.5394,60910.0
2022-08-08 15:55:00,52.88,52.94,52.8,52.82,155262.0,51.5394,51.5979,51.4614,51.4809,155262.0
2022-08-09 09:30:00,52.44,52.52,51.93,51.95,21521.0,51.1105,51.1885,50.6135,50.633,21521.0
2022-08-09 09:35:00,51.92,52.12,51.9,52.12,5912.0,50.6037,50.7987,50.5842,50.7987,5912.0
2022-08-09 09:40:00,52.12,52.16,51.94,52.07,17242.0,50.7987,50.8376,50.6232,50.7499,17242.0
2022-08-09 09:45:00,52.11,52.12,51.82,51.93,6373.0,50.7889,50.7987,50.5063,50.6135,6373.0
2022-08-09 09:50:00,52.01,52.02,51.71,51.73,20467.0,50.6914,50.7012,50.399,50.4185,20467.0
2022-08-09 09:55:00,51.73,51.95,51.63,51.92,8121.0,50.4185,50.633,50.3211,50.6037,8121.0
2022-08-09 10:00:00,51.9,51.9,51.65,51.74,7072.0,50.5842,50.5842,50.3406,50.4283,7072.0
2022-08-09 10:05:00,51.72,51.86,51.69,51.79,8270.0,50.4088,50.5452,50.3796,50.477,8270.0
2022-08-09 10:10:00,51.72,52.03,51.69,51.99,9789.0,50.4088,50.7109,50.3796,50.6719,9789.0
2022-08-09 10:15:00,52.0,52.38,51.98,52.31,25513.0,50.6817,51.0521,50.6622,50.9838,25513.0
2022-08-09 10:20:00,52.31,52.31,52.06,52.06,19407.0,50.9838,50.9838,50.7402,50.7402,19407.0
2022-08-09 10:25:00,52.05,52.1,51.86,51.9,15919.0,50.7304,50.7792,50.5452,50.5842,15919.0
2022-08-09 10:30:00,51.89,51.89,51.75,51.75,27654.0,50.5745,50.5745,50.438,50.438,27654.0
2022-08-09 10:35:00,51.75,51.75,51.56,51.67,27442.0,50.438,50.438,50.2529,50.3601,27442.0
2022-08-09 10:40:00,51.66,51.87,51.61,51.73,11483.0,50.3503,50.555,50.3016,50.4185,11483.0
2022-08-09 10:45:00,51.71,51.71,51.58,51.65,10139.0,50.399,50.399,50.2723,50.3406,10139.0
2022-08-09 10:50:00,51.66,51.66,51.49,51.52,24078.0,50.3503,50.3503,50.1846,50.2139,24078.0
2022-08-09 10:55:00,51.53,51.53,51.4,51.41,24488.0,50.2236,50.2236,50.0969,50.1067,24488.0
2022-08-09 11:00:00,51.4,51.4,51.14,51.14,24661.0,50.0969,50.0969,49.8435,49.8435,24661.0
2022-08-09 11:05:00,51.15,51.36,51.15,51.22,23556.0,49.8532,50.0579,49.8532,49.9215,23556.0
2022-08-09 11:10:00,51.2,51.37,51.19,51.34,15973.0,49.902,50.0677,49.8922,50.0384,15973.0
2022-08-09 11:15:00,51.36,51.51,51.33,51.5,9606.0,50.0579,50.2041,50.0287,50.1944,9606.0
2022-08-09 11:20:00,51.5,51.52,51.3,51.38,12027.0,50.1944,50.2139,49.9994,50.0774,12027.0
2022-08-09 11:25:00,51.36,51.59,51.29,51.46,30665.0,50.0579,50.2821,49.9897,50.1554,30665.0
2022-08-09 11:30:00,51.46,51.46,51.32,51.36,6723.0,50.1554,50.1554,50.0189,50.0579,6723.0
2022-08-09 11:35:00,51.36,51.38,51.27,51.27,13595.0,50.0579,50.0774,49.9702,49.9702,13595.0
2022-08-09 11:40:00,51.24,51.34,51.24,51.25,10889.0,49.941,50.0384,49.941,49.9507,10889.0
2022-08-09 11:45:00,51.24,51.35,51.21,51.35,11452.0,49.941,50.0482,49.9117,50.0482,11452.0
2022-08-09 11:50:00,51.36,51.37,51.17,51.23,45984.0,50.0579,50.0677,49.8727,49.9312,45984.0
2022-08-09 11:55:00,51.25,51.28,51.22,51.26,13374.0,49.9507,49.9799,49.9215,49.9605,13374.0
2022-08-09 12:00:00,51.32,51.34,51.29,51.32,6352.0,50.0189,50.0384,49.9897,50.0189,6352.0
2022-08-09 12:05:00,51.37,51.43,51.31,51.33,12194.0,50.0677,50.1261,50.0092,50.0287,12194.0
2022-08-09 12:10:00,51.33,51.33,51.25,51.29,12472.0,50.0287,50.0287,49.9507,49.9897,12472.0
2022-08-09 12:15:00,51.29,51.31,51.22,51.22,36767.0,49.9897,50.0092,49.9215,49.9215,36767.0
2022-08-09 12:20:00,51.23,51.41,51.22,51.32,11592.0,49.9312,50.1067,49.9215,50.0189,11592.0
2022-08-09 12:25:00,51.32,51.39,51.27,51.27,11251.0,50.0189,50.0872,49.9702,49.9702,11251.0
2022-08-09 12:30:00,51.27,51.33,51.26,51.28,12470.0,49.9702,50.0287,49.9605,49.9799,12470.0
2022-08-09 12:35:00,51.28,51.4,51.22,51.4,14099.0,49.9799,50.0969,49.9215,50.0969,14099.0
2022-08-09 12:40:00,51.41,51.53,51.38,51.53,12146.0,50.1067,50.2236,50.0774,50.2236,12146.0
2022-08-09 12:45:00,51.51,51.6,51.45,51.57,10508.0,50.2041,50.2918,50.1456,50.2626,10508.0
2022-08-09 12:50:00,51.59,51.59,51.49,51.54,8193.0,50.2821,50.2821,50.1846,50.2334,8193.0
2022-08-09 12:55:00,51.53,51.54,51.48,51.5,6438.0,50.2236,50.2334,50.1749,50.1944,6438.0
2022-08-09 13:00:00,51.51,51.54,51.48,51.54,4202.0,50.2041,50.2334,50.1749,50.2334,4202.0
2022-08-09 13:05:00,51.53,51.58,51.47,51.51,4928.0,50.2236,50.2723,50.1651,50.2041,4928.0
2022-08-09 13:10:00,51.53,51.54,51.49,51.54,3986.0,50.2236,50.2334,50.1846,50.2334,3986.0
2022-08-09 13:15:00,51.56,51.57,51.5,51.5,6162.0,50.2529,50.2626,50.1944,50.1944,6162.0
2022-08-09 13:20:00,51.54,51.54,51.45,51.47,4688.0,50.2334,50.2334,50.1456,50.1651,4688.0
2022-08-09 13:25:00,51.49,51.51,51.42,51.51,5073.0,50.1846,50.2041,50.1164,50.2041,5073.0
2022-08-09 13:30:00,51.5,51.5,51.42,51.42,3149.0,50.1944,50.1944,50.1164,50.1164,3149.0
2022-08-09 13:35:00,51.4,51.49,51.4,51.47,17916.0,50.0969,50.1846,50.0969,50.1651,17916.0
2022-08-09 13:40:00,51.47,51.47,51.4,51.45,10682.0,50.1651,50.1651,50.0969,50.1456,10682.0
2022-08-09 13:45:00,51.43,51.47,51.34,51.46,6253.0,50.1261,50.1651,50.0384,50.1554,6253.0
2022-08-09 13:50:00,51.46,51.5,51.4,51.45,13140.0,50.1554,50.1944,50.0969,50.1456,13140.0
2022-08-09 13:55:00,51.46,51.64,51.45,51.54,10652.0,50.1554,50.3308,50.1456,50.2334,10652.0
2022-08-09 14:00:00,51.55,51.57,51.52,51.56,3505.0,50.2431,50.2626,50.2139,50.2529,3505.0
2022-08-09 14:05:00,51.54,51.57,51.51,51.55,4547.0,50.2334,50.2626,50.2041,50.2431,4547.0
2022-08-09 14:10:00,51.55,51.56,51.5,51.51,4534.0,50.2431,50.2529,50.1944,50.2041,4534.0
2022-08-09 14:15:00,51.5,51.5,51.44,51.46,5817.0,50.1944,50.1944,50.1359,50.1554,5817.0
2022-08-09 14:20:00,51.45,51.45,51.4,51.41,5242.0,50.1456,50.1456,50.0969,50.1067,5242.0
2022-08-09 14:25:00,51.43,51.43,51.37,51.42,12533.0,50.1261,50.1261,50.0677,50.1164,12533.0
2022-08-09 14:30:00,51.41,51.46,51.37,51.45,5318.0,50.1067,50.1554,50.0677,50.1456,5318.0
2022-08-09 14:35:00,51.46,51.5,51.41,51.5,10144.0,50.1554,50.1944,50.1067,50.1944,10144.0
2022-08-09 14:40:00,51.51,51.51,51.46,51.49,5178.0,50.2041,50.2041,50.1554,50.1846,5178.0
2022-08-09 14:45:00,51.48,51.52,51.46,51.52,8290.0,50.1749,50.2139,50.1554,50.2139,8290.0
2022-08-09 14:50:00,51.53,51.56,51.5,51.51,7053.0,50.2236,50.2529,50.1944,50.2041,7053.0
2022-08-09 14:55:00,51.51,51.55,51.5,51.51,4771.0,50.2041,50.2431,50.1944,50.2041,4771.0
2022-08-09 15:00:00,51.49,51.52,51.46,51.47,9330.0,50.1846,50.2139,50.1554,50.1651,9330.0
2022-08-09 15:05:00,51.47,51.62,51.47,51.62,8093.0,50.1651,50.3113,50.1651,50.3113,8093.0
2022-08-09 15:10:00,51.61,51.69,51.61,51.69,16740.0,50.3016,50.3796,50.3016,50.3796,16740.0
2022-08-09 15:15:00,51.68,51.77,51.68,51.71,15986.0,50.3698,50.4575,50.3698,50.399,15986.0
2022-08-09 15:20:00,51.71,51.79,51.71,51.79,3666.0,50.399,50.477,50.399,50.477,3666.0
2022-08-09 15:25:00,51.78,51.82,51.74,51.81,17079.0,50.4673,50.5063,50.4283,50.4965,17079.0
2022-08-09 15:30:00,51.81,51.82,51.72,51.73,12533.0,50.4965,50.5063,50.4088,50.4185,12533.0
2022-08-09 15:35:00,51.76,51.76,51.67,51.73,6742.0,50.4478,50.4478,50.3601,50.4185,6742.0
2022-08-09 15:40:00,51.72,51.76,51.66,51.66,10824.0,50.4088,50.4478,50.3503,50.3503,10824.0
2022-08-09 15:45:00,51.65,51.69,51.63,51.69,15543.0,50.3406,50.3796,50.3211,50.3796,15543.0
2022-08-09 15:50:00,51.69,51.78,51.68,51.72,41119.0,50.3796,50.4673,50.3698,50.4088,41119.0
2022-08-09 15:55:00,51.72,51.76,51.69,51.76,87789.0,50.4088,50.4478,50.3796,50.4478,87789.0
2022-08-10 09:30:00,53.38,53.77,53.38,53.62,42178.0,52.0267,52.4068,52.0267,52.2606,42178.0
2022-08-10 09:35:00,53.64,54.16,53.59,54.07,136137.0,52.2801,52.7869,52.2314,52.6992,136137.0
2022-08-10 09:40:00,54.14,54.4,53.95,54.32,35644.0,52.7674,53.0209,52.5823,52.9429,35644.0
2022-08-10 09:45:00,54.32,54.53,54.2,54.42,30177.0,52.9429,53.1476,52.8259,53.0403,30177.0
2022-08-10 09:50:00,54.47,54.47,54.03,54.11,15220.0,53.0891,53.0891,52.6602,52.7382,15220.0
2022-08-10 09:55:00,54.15,54.15,53.89,54.07,14032.0,52.7772,52.7772,52.5238,52.6992,14032.0
2022-08-10 10:00:00,54.04,54.35,54.03,54.31,11979.0,52.67,52.9721,52.6602,52.9331,11979.0
2022-08-10 10:05:00,54.34,54.34,54.18,54.24,20646.0,52.9624,52.9624,52.8064,52.8649,20646.0
2022-08-10 10:10:00,54.25,54.37,54.16,54.25,9875.0,52.8747,52.9916,52.7869,52.8747,9875.0
2022-08-10 10:15:00,54.2,54.38,54.18,54.24,63512.0,52.8259,53.0014,52.8064,52.8649,63512.0
2022-08-10 10:20:00,54.23,54.48,54.12,54.39,52140.0,52.8552,53.0988,52.748,53.0111,52140.0
2022-08-10 10:25:00,54.4,54.58,54.37,54.58,31943.0,53.0209,53.1963,52.9916,53.1963,31943.0
2022-08-10 10:30:00,54.59,54.73,54.51,54.73,22137.0,53.206,53.3425,53.1281,53.3425,22137.0
2022-08-10 10:35:00,54.74,54.75,54.63,54.63,22103.0,53.3522,53.362,53.245,53.245,22103.0
2022-08-10 10:40:00,54.63,54.72,54.6,54.62,17636.0,53.245,53.3327,53.2158,53.2353,17636.0
2022-08-10 10:45:00,54.62,54.62,54.41,54.46,19583.0,53.2353,53.2353,53.0306,53.0793,19583.0
2022-08-10 10:50:00,54.48,54.55,54.46,54.53,22646.0,53.0988,53.167,53.0793,53.1476,22646.0
2022-08-10 10:55:00,54.51,54.57,54.39,54.55,8121.0,53.1281,53.1865,53.0111,53.167,8121.0
2022-08-10 11:00:00,54.57,54.79,54.57,54.77,24023.0,53.1865,53.401,53.1865,53.3815,24023.0
2022-08-10 11:05:00,54.76,54.93,54.76,54.85,33484.0,53.3717,53.5374,53.3717,53.4594,33484.0
2022-08-10 11:10:00,54.81,54.81,54.63,54.74,14654.0,53.4205,53.4205,53.245,53.3522,14654.0
2022-08-10 11:15:00,54.76,54.76,54.61,54.69,11913.0,53.3717,53.3717,53.2255,53.3035,11913.0
2022-08-10 11:20:00,54.7,54.82,54.7,54.81,10560.0,53.3132,53.4302,53.3132,53.4205,10560.0
2022-08-10 11:25:00,54.82,54.83,54.72,54.75,9381.0,53.4302,53.44,53.3327,53.362,9381.0
2022-08-10 11:30:00,54.77,54.8,54.7,54.71,15795.0,53.3815,53.4107,53.3132,53.323,15795.0
2022-08-10 11:35:00,54.7,54.73,54.6,54.6,13696.0,53.3132,53.3425,53.2158,53.2158,13696.0
2022-08-10 11:40:00,54.62,54.69,54.48,54.59,38036.0,53.2353,53.3035,53.0988,53.206,38036.0
2022-08-10 11:45:00,54.55,54.79,54.53,54.77,14501.0,53.167,53.401,53.1476,53.3815,14501.0
2022-08-10 11:50:00,54.77,54.82,54.68,54.79,11836.0,53.3815,53.4302,53.2938,53.401,11836.0
2022-08-10 11:55:00,54.8,54.88,54.8,54.87,8493.0,53.4107,53.4887,53.4107,53.4789,8493.0
2022-08-10 12:00:00,54.87,54.93,54.78,54.88,16947.0,53.4789,53.5374,53.3912,53.4887,16947.0
2022-08-10 12:05:00,54.86,54.93,54.84,54.92,9400.0,53.4692,53.5374,53.4497,53.5277,9400.0
2022-08-10 12:10:00,54.91,54.95,54.87,54.88,11737.0,53.5179,53.5569,53.4789,53.4887,11737.0
2022-08-10 12:15:00,54.87,54.87,54.62,54.62,71148.0,53.4789,53.4789,53.2353,53.2353,71148.0
2022-08-10 12:20:00,54.56,54.68,54.51,54.68,18915.0,53.1768,53.2938,53.1281,53.2938,18915.0
2022-08-10 12:25:00,54.69,54.76,54.61,54.76,6003.0,53.3035,53.3717,53.2255,53.3717,6003.0
2022-08-10 12:30:00,54.73,54.78,54.72,54.76,7817.0,53.3425,53.3912,53.3327,53.3717,7817.0
2022-08-10 12:35:00,54.77,54.77,54.69,54.71,3548.0,53.3815,53.3815,53.3035,53.323,3548.0
2022-08-10 12:40:00,54.72,54.72,54.65,54.66,4657.0,53.3327,53.3327,53.2645,53.2743,4657.0
2022-08-10 12:45:00,54.65,54.67,54.62,54.67,5387.0,53.2645,53.284,53.2353,53.284,5387.0
2022-08-10 12:50:00,54.66,54.72,54.59,54.72,14866.0,53.2743,53.3327,53.206,53.3327,14866.0
2022-08-10 12:55:00,54.73,54.81,54.73,54.81,20227.0,53.3425,53.4205,53.3425,53.4205,20227.0
2022-08-10 13:00:00,54.81,54.87,54.73,54.86,28090.0,53.4205,53.4789,53.3425,53.4692,28090.0
2022-08-10 13:05:00,54.86,55.02,54.85,55.01,26157.0,53.4692,53.6251,53.4594,53.6154,26157.0
2022-08-10 13:10:00,55.0,55.0,54.9,54.93,9796.0,53.6056,53.6056,53.5082,53.5374,9796.0
2022-08-10 13:15:00,54.96,55.03,54.93,55.03,8137.0,53.5667,53.6349,53.5374,53.6349,8137.0
2022-08-10 13:20:00,55.02,55.09,55.01,55.09,12907.0,53.6251,53.6934,53.6154,53.6934,12907.0
2022-08-10 13:25:00,55.08,55.1,55.0,55.01,23796.0,53.6836,53.7031,53.6056,53.6154,23796.0
2022-08-10 13:30:00,55.02,55.02,54.87,54.97,15933.0,53.6251,53.6251,53.4789,53.5764,15933.0
2022-08-10 13:35:00,54.94,54.94,54.81,54.87,9443.0,53.5472,53.5472,53.4205,53.4789,9443.0
2022-08-10 13:40:00,54.86,54.86,54.72,54.8,38718.0,53.4692,53.4692,53.3327,53.4107,38718.0
2022-08-10 13:45:00,54.8,54.84,54.77,54.8,11529.0,53.4107,53.4497,53.3815,53.4107,11529.0
2022-08-10 13:50:00,54.81,54.87,54.76,54.87,14229.0,53.4205,53.4789,53.3717,53.4789,14229.0
2022-08-10 13:55:00,54.87,54.88,54.77,54.86,11343.0,53.4789,53.4887,53.3815,53.4692,11343.0
2022-08-10 14:00:00,54.86,54.87,54.76,54.83,7418.0,53.4692,53.4789,53.3717,53.44,7418.0
2022-08-10 14:05:00,54.83,54.99,54.8,54.98,26453.0,53.44,53.5959,53.4107,53.5861,26453.0
2022-08-10 14:10:00,54.97,55.02,54.86,54.86,38197.0,53.5764,53.6251,53.4692,53.4692,38197.0
2022-08-10 14:15:00,54.85,54.92,54.84,54.86,20051.0,53.4594,53.5277,53.4497,53.4692,20051.0
2022-08-10 14:20:00,54.88,54.91,54.8,54.8,6475.0,53.4887,53.5179,53.4107,53.4107,6475.0
2022-08-10 14:25:00,54.81,54.85,54.74,54.77,9845.0,53.4205,53.4594,53.3522,53.3815,9845.0
2022-08-10 14:30:00,54.76,54.8,54.72,54.79,8865.0,53.3717,53.4107,53.3327,53.401,8865.0
2022-08-10 14:35:00,54.79,54.87,54.78,54.87,14424.0,53.401,53.4789,53.3912,53.4789,14424.0
2022-08-10 14:40:00,54.88,54.99,54.85,54.98,28831.0,53.4887,53.5959,53.4594,53.5861,28831.0
2022-08-10 14:45:00,54.98,55.01,54.9,54.92,74020.0,53.5861,53.6154,53.5082,53.5277,74020.0
2022-08-10 14:50:00,54.91,55.03,54.91,55.0,13446.0,53.5179,53.6349,53.5179,53.6056,13446.0
2022-08-10 14:55:00,55.0,55.0,54.91,54.97,14985.0,53.6056,53.6056,53.5179,53.5764,14985.0
2022-08-10 15:00:00,54.97,54.97,54.86,54.96,18689.0,53.5764,53.5764,53.4692,53.5667,18689.0
2022-08-10 15:05:00,54.97,54.97,54.9,54.91,39696.0,53.5764,53.5764,53.5082,53.5179,39696.0
2022-08-10 15:10:00,54.9,55.05,54.9,55.03,27659.0,53.5082,53.6544,53.5082,53.6349,27659.0
2022-08-10 15:15:00,55.03,55.13,55.01,55.11,30186.0,53.6349,53.7323,53.6154,53.7129,30186.0
2022-08-10 15:20:00,55.11,55.12,55.0,55.04,10900.0,53.7129,53.7226,53.6056,53.6446,10900.0
2022-08-10 15:25:00,55.04,55.12,55.02,55.08,15778.0,53.6446,53.7226,53.6251,53.6836,15778.0
2022-08-10 15:30:00,55.08,55.18,55.04,55.16,22571.0,53.6836,53.7811,53.6446,53.7616,22571.0
2022-08-10 15:35:00,55.16,55.33,55.13,55.32,30250.0,53.7616,53.9273,53.7323,53.9175,30250.0
2022-08-10 15:40:00,55.31,55.38,55.29,55.33,49016.0,53.9078,53.976,53.8883,53.9273,49016.0
2022-08-10 15:45:00,55.34,55.4,55.22,55.26,55782.0,53.937,53.9955,53.8201,53.859,55782.0
2022-08-10 15:50:00,55.27,55.34,55.2,55.31,99081.0,53.8688,53.937,53.8006,53.9078,99081.0
2022-08-10 15:55:00,55.32,55.5,55.3,55.5,290880.0,53.9175,54.093,53.898,54.093,290880.0
2022-08-11 09:30:00,56.54,57.17,56.54,57.01,103755.0,55.1066,55.7206,55.1066,55.5647,103755.0
2022-08-11 09:35:00,56.96,57.13,56.84,57.03,52652.0,55.516,55.6816,55.399,55.5842,52652.0
2022-08-11 09:40:00,57.06,57.29,56.94,57.2,47543.0,55.6134,55.8376,55.4965,55.7499,47543.0
2022-08-11 09:45:00,57.18,57.47,57.07,57.07,51605.0,55.7304,56.013,55.6232,55.6232,51605.0
2022-08-11 09:50:00,57.07,57.1,56.85,56.9,30670.0,55.6232,55.6524,55.4087,55.4575,30670.0
2022-08-11 09:55:00,56.93,57.03,56.76,57.0,33902.0,55.4867,55.5842,55.321,55.5549,33902.0
2022-08-11 10:00:00,57.02,57.24,57.0,57.15,37924.0,55.5744,55.7889,55.5549,55.7011,37924.0
2022-08-11 10:05:00,57.14,57.26,57.08,57.15,27149.0,55.6914,55.8083,55.6329,55.7011,27149.0
2022-08-11 10:10:00,57.14,57.22,56.99,57.22,29891.0,55.6914,55.7694,55.5452,55.7694,29891.0
2022-08-11 10:15:00,57.2,57.44,57.18,57.43,34288.0,55.7499,55.9838,55.7304,55.974,34288.0
2022-08-11 10:20:00,57.44,57.45,57.35,57.44,34951.0,55.9838,55.9935,55.8961,55.9838,34951.0
2022-08-11 10:25:00,57.44,57.54,57.39,57.41,55603.0,55.9838,56.0812,55.935,55.9545,55603.0
2022-08-11 10:30:00,57.4,57.43,57.27,57.34,28064.0,55.9448,55.974,55.8181,55.8863,28064.0
2022-08-11 10:35:00,57.35,57.48,57.08,57.08,9810.0,55.8961,56.0228,55.6329,55.6329,9810.0
2022-08-11 10:40:00,57.1,57.1,56.72,56.85,20008.0,55.6524,55.6524,55.282,55.4087,20008.0
2022-08-11 10:45:00,56.84,56.92,56.72,56.76,73100.0,55.399,55.477,55.282,55.321,73100.0
2022-08-11 10:50:00,56.76,56.79,56.7,56.76,10881.0,55.321,55.3503,55.2625,55.321,10881.0
2022-08-11 10:55:00,56.74,56.8,56.68,56.77,34523.0,55.3015,55.36,55.243,55.3308,34523.0
2022-08-11 11:00:00,56.78,57.01,56.78,57.01,30622.0,55.3405,55.5647,55.3405,55.5647,30622.0
2022-08-11 11:05:00,57.01,57.03,56.83,56.87,28846.0,55.5647,55.5842,55.3892,55.4282,28846.0
2022-08-11 11:10:00,56.87,56.95,56.75,56.9,34832.0,55.4282,55.5062,55.3113,55.4575,34832.0
2022-08-11 11:15:00,56.9,56.94,56.51,56.53,23210.0,55.4575,55.4965,55.0774,55.0969,23210.0
2022-08-11 11:20:00,56.54,56.84,56.5,56.81,37414.0,55.1066,55.399,55.0676,55.3698,37414.0
2022-08-11 11:25:00,56.8,57.01,56.75,57.0,15851.0,55.36,55.5647,55.3113,55.5549,15851.0
2022-08-11 11:30:00,56.99,57.0,56.86,56.87,20882.0,55.5452,55.5549,55.4185,55.4282,20882.0
2022-08-11 11:35:00,56.86,56.9,56.66,56.7,67250.0,55.4185,55.4575,55.2236,55.2625,67250.0
2022-08-11 11:40:00,56.7,56.78,56.67,56.69,20658.0,55.2625,55.3405,55.2333,55.2528,20658.0
2022-08-11 11:45:00,56.69,56.7,56.57,56.59,16172.0,55.2528,55.2625,55.1358,55.1553,16172.0
2022-08-11 11:50:00,56.59,56.6,56.44,56.44,18110.0,55.1553,55.1651,55.0091,55.0091,18110.0
2022-08-11 11:55:00,56.46,56.7,56.43,56.55,17953.0,55.0286,55.2625,54.9994,55.1163,17953.0
2022-08-11 12:00:00,56.55,56.75,56.54,56.69,23732.0,55.1163,55.3113,55.1066,55.2528,23732.0
2022-08-11 12:05:00,56.7,56.72,56.61,56.68,18106.0,55.2625,55.282,55.1748,55.243,18106.0
2022-08-11 12:10:00,56.68,56.69,56.54,56.61,18317.0,55.243,55.2528,55.1066,55.1748,18317.0
2022-08-11 12:15:00,56.63,56.68,56.54,56.58,27148.0,55.1943,55.243,55.1066,55.1456,27148.0
2022-08-11 12:20:00,56.59,56.61,56.52,56.57,30699.0,55.1553,55.1748,55.0871,55.1358,30699.0
2022-08-11 12:25:00,56.56,56.69,56.51,56.66,41353.0,55.1261,55.2528,55.0774,55.2236,41353.0
2022-08-11 12:30:00,56.68,56.74,56.63,56.68,16346.0,55.243,55.3015,55.1943,55.243,16346.0
2022-08-11 12:35:00,56.69,56.69,56.53,56.55,19495.0,55.2528,55.2528,55.0969,55.1163,19495.0
2022-08-11 12:40:00,56.56,56.64,56.55,56.59,21388.0,55.1261,55.2041,55.1163,55.1553,21388.0
2022-08-11 12:45:00,56.6,56.63,56.57,56.62,28286.0,55.1651,55.1943,55.1358,55.1846,28286.0
2022-08-11 12:50:00,56.61,56.74,56.61,56.71,28733.0,55.1748,55.3015,55.1748,55.2723,28733.0
2022-08-11 12:55:00,56.71,56.78,56.69,56.77,27983.0,55.2723,55.3405,55.2528,55.3308,27983.0
2022-08-11 13:00:00,56.78,56.8,56.66,56.66,29131.0,55.3405,55.36,55.2236,55.2236,29131.0
2022-08-11 13:05:00,56.66,56.75,56.62,56.63,16010.0,55.2236,55.3113,55.1846,55.1943,16010.0
2022-08-11 13:10:00,56.63,56.71,56.62,56.69,18699.0,55.1943,55.2723,55.1846,55.2528,18699.0
2022-08-11 13:15:00,56.7,56.77,56.62,56.74,21785.0,55.2625,55.3308,55.1846,55.3015,21785.0
2022-08-11 13:20:00,56.74,56.74,56.6,56.6,15584.0,55.3015,55.3015,55.1651,55.1651,15584.0
2022-08-11 13:25:00,56.61,56.64,56.53,56.54,50890.0,55.1748,55.2041,55.0969,55.1066,50890.0
2022-08-11 13:30:00,56.55,56.57,56.49,56.5,24898.0,55.1163,55.1358,55.0579,55.0676,24898.0
2022-08-11 13:35:00,56.49,56.69,56.49,56.63,23977.0,55.0579,55.2528,55.0579,55.1943,23977.0
2022-08-11 13:40:00,56.63,56.69,56.62,56.67,24061.0,55.1943,55.2528,55.1846,55.2333,24061.0
2022-08-11 13:45:00,56.66,56.66,56.55,56.56,21310.0,55.2236,55.2236,55.1163,55.1261,21310.0
2022-08-11 13:50:00,56.57,56.63,56.51,56.54,18967.0,55.1358,55.1943,55.0774,55.1066,18967.0
2022-08-11 13:55:00,56.54,56.54,56.47,56.51,19992.0,55.1066,55.1066,55.0384,55.0774,19992.0
2022-08-11 14:00:00,56.5,56.51,56.27,56.27,21083.0,55.0676,55.0774,54.8434,54.8434,21083.0
2022-08-11 14:05:00,56.27,56.32,56.23,56.31,24160.0,54.8434,54.8922,54.8045,54.8824,24160.0
2022-08-11 14:10:00,56.32,56.39,56.28,56.28,33683.0,54.8922,54.9604,54.8532,54.8532,33683.0
2022-08-11 14:15:00,56.28,56.55,56.27,56.5,30490.0,54.8532,55.1163,54.8434,55.0676,30490.0
2022-08-11 14:20:00,56.51,56.6,56.46,56.6,17892.0,55.0774,55.1651,55.0286,55.1651,17892.0
2022-08-11 14:25:00,56.6,56.66,56.53,56.59,32031.0,55.1651,55.2236,55.0969,55.1553,32031.0
2022-08-11 14:30:00,56.59,56.66,56.51,56.55,37470.0,55.1553,55.2236,55.0774,55.1163,37470.0
2022-08-11 14:35:00,56.54,56.61,56.5,56.61,24084.0,55.1066,55.1748,55.0676,55.1748,24084.0
2022-08-11 14:40:00,56.62,56.63,56.54,56.63,24660.0,55.1846,55.1943,55.1066,55.1943,24660.0
2022-08-11 14:45:00,56.62,56.66,56.54,56.55,35323.0,55.1846,55.2236,55.1066,55.1163,35323.0
2022-08-11 14:50:00,56.55,56.55,56.25,56.25,52125.0,55.1163,55.1163,54.824,54.824,52125.0
2022-08-11 14:55:00,56.25,56.52,56.2,56.5,41941.0,54.824,55.0871,54.7752,55.0676,41941.0
2022-08-11 15:00:00,56.5,56.56,56.5,56.5,31969.0,55.0676,55.1261,55.0676,55.0676,31969.0
2022-08-11 15:05:00,56.51,56.51,56.41,56.46,24425.0,55.0774,55.0774,54.9799,55.0286,24425.0
2022-08-11 15:10:00,56.46,56.56,56.42,56.54,45759.0,55.0286,55.1261,54.9896,55.1066,45759.0
2022-08-11 15:15:00,56.55,56.68,56.52,56.61,44302.0,55.1163,55.243,55.0871,55.1748,44302.0
2022-08-11 15:20:00,56.62,56.63,56.52,56.56,31843.0,55.1846,55.1943,55.0871,55.1261,31843.0
2022-08-11 15:25:00,56.57,56.7,56.56,56.69,50677.0,55.1358,55.2625,55.1261,55.2528,50677.0
2022-08-11 15:30:00,56.7,56.72,56.59,56.69,47601.0,55.2625,55.282,55.1553,55.2528,47601.0
2022-08-11 15:35:00,56.68,56.68,56.52,56.59,48612.0,55.243,55.243,55.0871,55.1553,48612.0
2022-08-11 15:40:00,56.59,56.65,56.53,56.53,48611.0,55.1553,55.2138,55.0969,55.0969,48611.0
2022-08-11 15:45:00,56.53,56.59,56.53,56.55,70412.0,55.0969,55.1553,55.0969,55.1163,70412.0
2022-08-11 15:50:00,56.56,56.89,56.55,56.89,194601.0,55.1261,55.4477,55.1163,55.4477,194601.0
2022-08-11 15:55:00,56.89,56.99,56.65,56.67,310447.0,55.4477,55.5452,55.2138,55.2333,310447.0
2022-08-12 09:30:00,57.0,57.1,56.24,56.53,186611.0,55.7057,55.8034,54.9629,55.2464,186611.0
2022-08-12 09:35:00,56.58,56.84,56.3,56.84,22849.0,55.2952,55.5493,55.0216,55.5493,22849.0
2022-08-12 09:40:00,56.75,56.95,56.75,56.92,17652.0,55.4614,55.6568,55.4614,55.6275,17652.0
2022-08-12 09:45:00,56.89,56.92,56.65,56.66,14659.0,55.5982,55.6275,55.3636,55.3734,14659.0
2022-08-12 09:50:00,56.7,57.04,56.7,56.73,13786.0,55.4125,55.7448,55.4125,55.4418,13786.0
2022-08-12 09:55:00,56.71,56.91,56.62,56.89,18474.0,55.4223,55.6177,55.3343,55.5982,18474.0
2022-08-12 10:00:00,56.82,56.82,56.43,56.47,16762.0,55.5298,55.5298,55.1486,55.1877,16762.0
2022-08-12 10:05:00,56.47,56.58,56.34,56.49,21337.0,55.1877,55.2952,55.0607,55.2073,21337.0
2022-08-12 10:10:00,56.5,56.85,56.5,56.75,32371.0,55.217,55.5591,55.217,55.4614,32371.0
2022-08-12 10:15:00,56.74,56.96,56.72,56.96,20692.0,55.4516,55.6666,55.432,55.6666,20692.0
2022-08-12 10:20:00,56.93,57.07,56.86,56.95,25627.0,55.6373,55.7741,55.5689,55.6568,25627.0
2022-08-12 10:25:00,56.92,56.97,56.83,56.87,13230.0,55.6275,55.6764,55.5395,55.5786,13230.0
2022-08-12 10:30:00,56.86,57.09,56.81,56.97,24736.0,55.5689,55.7936,55.52,55.6764,24736.0
2022-08-12 10:35:00,56.93,56.93,56.6,56.63,12522.0,55.6373,55.6373,55.3148,55.3441,12522.0
2022-08-12 10:40:00,56.61,56.64,56.46,56.58,9571.0,55.3245,55.3539,55.178,55.2952,9571.0
2022-08-12 10:45:00,56.59,56.61,56.52,56.55,8178.0,55.305,55.3245,55.2366,55.2659,8178.0
2022-08-12 10:50:00,56.55,56.58,56.42,56.44,10525.0,55.2659,55.2952,55.1389,55.1584,10525.0
2022-08-12 10:55:00,56.43,56.53,56.42,56.49,21374.0,55.1486,55.2464,55.1389,55.2073,21374.0
2022-08-12 11:00:00,56.47,56.7,56.45,56.59,36752.0,55.1877,55.4125,55.1682,55.305,36752.0
2022-08-12 11:05:00,56.59,56.62,56.44,56.52,33160.0,55.305,55.3343,55.1584,55.2366,33160.0
2022-08-12 11:10:00,56.51,56.68,56.44,56.59,59410.0,55.2268,55.393,55.1584,55.305,59410.0
2022-08-12 11:15:00,56.65,56.7,56.59,56.67,9727.0,55.3636,55.4125,55.305,55.3832,9727.0
2022-08-12 11:20:00,56.67,56.74,56.65,56.69,10263.0,55.3832,55.4516,55.3636,55.4027,10263.0
2022-08-12 11:25:00,56.7,56.71,56.58,56.6,13317.0,55.4125,55.4223,55.2952,55.3148,13317.0
2022-08-12 11:30:00,56.55,56.63,56.46,56.61,16137.0,55.2659,55.3441,55.178,55.3245,16137.0
2022-08-12 11:35:00,56.62,56.74,56.62,56.74,11706.0,55.3343,55.4516,55.3343,55.4516,11706.0
2022-08-12 11:40:00,56.74,56.75,56.65,56.71,11466.0,55.4516,55.4614,55.3636,55.4223,11466.0
2022-08-12 11:45:00,56.72,56.86,56.7,56.75,8975.0,55.432,55.5689,55.4125,55.4614,8975.0
2022-08-12 11:50:00,56.74,56.75,56.66,56.67,10285.0,55.4516,55.4614,55.3734,55.3832,10285.0
2022-08-12 11:55:00,56.65,56.65,56.53,56.53,7608.0,55.3636,55.3636,55.2464,55.2464,7608.0
2022-08-12 12:00:00,56.53,56.63,56.53,56.56,8151.0,55.2464,55.3441,55.2464,55.2757,8151.0
2022-08-12 12:05:00,56.58,56.66,56.57,56.66,9410.0,55.2952,55.3734,55.2855,55.3734,9410.0
2022-08-12 12:10:00,56.68,56.75,56.66,56.67,10550.0,55.393,55.4614,55.3734,55.3832,10550.0
2022-08-12 12:15:00,56.67,56.73,56.65,56.66,9070.0,55.3832,55.4418,55.3636,55.3734,9070.0
2022-08-12 12:20:00,56.66,56.67,56.6,56.62,10463.0,55.3734,55.3832,55.3148,55.3343,10463.0
2022-08-12 12:25:00,56.63,56.74,56.63,56.69,7845.0,55.3441,55.4516,55.3441,55.4027,7845.0
2022-08-12 12:30:00,56.68,56.72,56.65,56.66,7807.0,55.393,55.432,55.3636,55.3734,7807.0
2022-08-12 12:35:00,56.65,56.67,56.62,56.64,5429.0,55.3636,55.3832,55.3343,55.3539,5429.0
2022-08-12 12:40:00,56.63,56.67,56.58,56.63,11423.0,55.3441,55.3832,55.2952,55.3441,11423.0
2022-08-12 12:45:00,56.65,56.68,56.65,56.67,14725.0,55.3636,55.393,55.3636,55.3832,14725.0
2022-08-12 12:50:00,56.68,56.71,56.66,56.68,15035.0,55.393,55.4223,55.3734,55.393,15035.0
2022-08-12 12:55:00,56.68,56.72,56.66,56.68,5180.0,55.393,55.432,55.3734,55.393,5180.0
2022-08-12 13:00:00,56.69,56.7,56.66,56.68,7961.0,55.4027,55.4125,55.3734,55.393,7961.0
2022-08-12 13:05:00,56.67,56.72,56.66,56.71,5736.0,55.3832,55.432,55.3734,55.4223,5736.0
2022-08-12 13:10:00,56.71,56.72,56.66,56.69,6822.0,55.4223,55.432,55.3734,55.4027,6822.0
2022-08-12 13:15:00,56.67,56.74,56.67,56.74,6560.0,55.3832,55.4516,55.3832,55.4516,6560.0
2022-08-12 13:20:00,56.75,56.77,56.73,56.73,6661.0,55.4614,55.4809,55.4418,55.4418,6661.0
2022-08-12 13:25:00,56.74,56.75,56.66,56.67,10228.0,55.4516,55.4614,55.3734,55.3832,10228.0
2022-08-12 13:30:00,56.68,56.73,56.66,56.72,7689.0,55.393,55.4418,55.3734,55.432,7689.0
2022-08-12 13:35:00,56.73,56.74,56.68,56.69,5918.0,55.4418,55.4516,55.393,55.4027,5918.0
2022-08-12 13:40:00,56.7,56.71,56.68,56.71,4535.0,55.4125,55.4223,55.393,55.4223,4535.0
2022-08-12 13:45:00,56.72,56.84,56.68,56.82,9581.0,55.432,55.5493,55.393,55.5298,9581.0
2022-08-12 13:50:00,56.83,56.85,56.8,56.83,5844.0,55.5395,55.5591,55.5102,55.5395,5844.0
2022-08-12 13:55:00,56.83,56.83,56.76,56.76,9764.0,55.5395,55.5395,55.4711,55.4711,9764.0
2022-08-12 14:00:00,56.77,56.84,56.77,56.8,7106.0,55.4809,55.5493,55.4809,55.5102,7106.0
2022-08-12 14:05:00,56.81,56.82,56.75,56.76,13708.0,55.52,55.5298,55.4614,55.4711,13708.0
2022-08-12 14:10:00,56.74,56.8,56.68,56.71,12246.0,55.4516,55.5102,55.393,55.4223,12246.0
2022-08-12 14:15:00,56.71,56.77,56.71,56.71,4628.0,55.4223,55.4809,55.4223,55.4223,4628.0
2022-08-12 14:20:00,56.73,56.76,56.7,56.73,13264.0,55.4418,55.4711,55.4125,55.4418,13264.0
2022-08-12 14:25:00,56.74,56.76,56.71,56.74,6081.0,55.4516,55.4711,55.4223,55.4516,6081.0
2022-08-12 14:30:00,56.73,56.84,56.72,56.84,7713.0,55.4418,55.5493,55.432,55.5493,7713.0
2022-08-12 14:35:00,56.88,56.88,56.74,56.75,6474.0,55.5884,55.5884,55.4516,55.4614,6474.0
2022-08-12 14:40:00,56.75,56.81,56.74,56.79,6802.0,55.4614,55.52,55.4516,55.5005,6802.0
2022-08-12 14:45:00,56.8,56.82,56.77,56.8,10730.0,55.5102,55.5298,55.4809,55.5102,10730.0
2022-08-12 14:50:00,56.82,56.85,56.79,56.8,9537.0,55.5298,55.5591,55.5005,55.5102,9537.0
2022-08-12 14:55:00,56.8,56.92,56.78,56.91,8800.0,55.5102,55.6275,55.4907,55.6177,8800.0
2022-08-12 15:00:00,56.91,56.97,56.81,56.97,16478.0,55.6177,55.6764,55.52,55.6764,16478.0
2022-08-12 15:05:00,56.97,57.08,56.97,57.06,22013.0,55.6764,55.7839,55.6764,55.7643,22013.0
2022-08-12 15:10:00,57.07,57.15,57.07,57.11,16471.0,55.7741,55.8523,55.7741,55.8132,16471.0
2022-08-12 15:15:00,57.11,57.15,57.09,57.15,19691.0,55.8132,55.8523,55.7936,55.8523,19691.0
2022-08-12 15:20:00,57.15,57.16,57.08,57.09,16436.0,55.8523,55.8621,55.7839,55.7936,16436.0
2022-08-12 15:25:00,57.1,57.1,57.02,57.05,10870.0,55.8034,55.8034,55.7252,55.7546,10870.0
2022-08-12 15:30:00,57.04,57.11,57.01,57.01,14278.0,55.7448,55.8132,55.7155,55.7155,14278.0
2022-08-12 15:35:00,57.02,57.02,56.97,56.99,15656.0,55.7252,55.7252,55.6764,55.6959,15656.0
2022-08-12 15:40:00,57.0,57.09,57.0,57.07,18878.0,55.7057,55.7936,55.7057,55.7741,18878.0
2022-08-12 15:45:00,57.06,57.06,56.99,57.05,22386.0,55.7643,55.7643,55.6959,55.7546,22386.0
2022-08-12 15:50:00,57.07,57.1,57.04,57.07,46550.0,55.7741,55.8034,55.7448,55.7741,46550.0
2022-08-12 15:55:00,57.08,57.18,56.98,57.09,167833.0,55.7839,55.8816,55.6861,55.7936,167833.0
2022-08-15 09:30:00,56.5,56.9,56.36,56.85,62632.0,55.217,55.608,55.0802,55.5591,62632.0
2022-08-15 09:35:00,56.91,56.91,56.58,56.6,13803.0,55.6177,55.6177,55.2952,55.3148,13803.0
2022-08-15 09:40:00,56.59,56.74,56.38,56.68,31903.0,55.305,55.4516,55.0998,55.393,31903.0
2022-08-15 09:45:00,56.69,56.99,56.68,56.98,7110.0,55.4027,55.6959,55.393,55.6861,7110.0
2022-08-15 09:50:00,56.94,57.32,56.92,57.32,44304.0,55.6471,56.0184,55.6275,56.0184,44304.0
2022-08-15 09:55:00,57.32,57.55,57.32,57.49,31751.0,56.0184,56.2432,56.0184,56.1846,31751.0
2022-08-15 10:00:00,57.52,57.52,57.17,57.37,8934.0,56.2139,56.2139,55.8718,56.0673,8934.0
2022-08-15 10:05:00,57.42,57.58,57.37,57.44,13871.0,56.1162,56.2725,56.0673,56.1357,13871.0
2022-08-15 10:10:00,57.48,57.49,57.13,57.17,11051.0,56.1748,56.1846,55.8327,55.8718,11051.0
2022-08-15 10:15:00,57.16,57.19,57.06,57.13,10446.0,55.8621,55.8914,55.7643,55.8327,10446.0
2022-08-15 10:20:00,57.13,57.14,57.03,57.09,8094.0,55.8327,55.8425,55.735,55.7936,8094.0
2022-08-15 10:25:00,57.1,57.17,57.08,57.14,10601.0,55.8034,55.8718,55.7839,55.8425,10601.0
2022-08-15 10:30:00,57.15,57.3,57.15,57.24,37403.0,55.8523,55.9989,55.8523,55.9402,37403.0
2022-08-15 10:35:00,57.23,57.39,57.23,57.33,12309.0,55.9305,56.0868,55.9305,56.0282,12309.0
2022-08-15 10:40:00,57.34,57.48,57.34,57.39,12889.0,56.038,56.1748,56.038,56.0868,12889.0
2022-08-15 10:45:00,57.42,57.44,57.16,57.16,10940.0,56.1162,56.1357,55.8621,55.8621,10940.0
2022-08-15 10:50:00,57.15,57.34,57.15,57.24,10698.0,55.8523,56.038,55.8523,55.9402,10698.0
2022-08-15 10:55:00,57.22,57.3,57.19,57.22,8248.0,55.9207,55.9989,55.8914,55.9207,8248.0
2022-08-15 11:00:00,57.18,57.29,57.12,57.23,8929.0,55.8816,55.9891,55.823,55.9305,8929.0
2022-08-15 11:05:00,57.24,57.32,57.17,57.21,5863.0,55.9402,56.0184,55.8718,55.9109,5863.0
2022-08-15 11:10:00,57.2,57.24,57.14,57.22,12041.0,55.9011,55.9402,55.8425,55.9207,12041.0
2022-08-15 11:15:00,57.2,57.27,57.19,57.2,11256.0,55.9011,55.9696,55.8914,55.9011,11256.0
2022-08-15 11:20:00,57.22,57.23,57.1,57.12,20122.0,55.9207,55.9305,55.8034,55.823,20122.0
2022-08-15 11:25:00,57.13,57.26,57.1,57.23,13153.0,55.8327,55.9598,55.8034,55.9305,13153.0
2022-08-15 11:30:00,57.23,57.29,57.19,57.26,33812.0,55.9305,55.9891,55.8914,55.9598,33812.0
2022-08-15 11:35:00,57.28,57.3,57.22,57.3,44528.0,55.9793,55.9989,55.9207,55.9989,44528.0
2022-08-15 11:40:00,57.3,57.53,57.29,57.39,18194.0,55.9989,56.2237,55.9891,56.0868,18194.0
2022-08-15 11:45:00,57.4,57.55,57.39,57.46,20131.0,56.0966,56.2432,56.0868,56.1552,20131.0
2022-08-15 11:50:00,57.45,57.46,57.41,57.42,8481.0,56.1455,56.1552,56.1064,56.1162,8481.0
2022-08-15 11:55:00,57.43,57.43,57.33,57.36,7413.0,56.1259,56.1259,56.0282,56.0575,7413.0
2022-08-15 12:00:00,57.38,57.4,57.33,57.34,6884.0,56.0771,56.0966,56.0282,56.038,6884.0
2022-08-15 12:05:00,57.35,57.37,57.33,57.37,6598.0,56.0477,56.0673,56.0282,56.0673,6598.0
2022-08-15 12:10:00,57.37,57.37,57.29,57.29,14536.0,56.0673,56.0673,55.9891,55.9891,14536.0
2022-08-15 12:15:00,57.3,57.41,57.29,57.34,9714.0,55.9989,56.1064,55.9891,56.038,9714.0
2022-08-15 12:20:00,57.36,57.38,57.27,57.29,8423.0,56.0575,56.0771,55.9696,55.9891,8423.0
2022-08-15 12:25:00,57.29,57.29,57.22,57.24,5237.0,55.9891,55.9891,55.9207,55.9402,5237.0
2022-08-15 12:30:00,57.24,57.35,57.24,57.33,4925.0,55.9402,56.0477,55.9402,56.0282,4925.0
2022-08-15 12:35:00,57.33,57.35,57.23,57.23,8520.0,56.0282,56.0477,55.9305,55.9305,8520.0
2022-08-15 12:40:00,57.22,57.26,57.2,57.21,4347.0,55.9207,55.9598,55.9011,55.9109,4347.0
2022-08-15 12:45:00,57.21,57.25,57.14,57.18,70709.0,55.9109,55.95,55.8425,55.8816,70709.0
2022-08-15 12:50:00,57.17,57.32,57.17,57.2,20502.0,55.8718,56.0184,55.8718,55.9011,20502.0
2022-08-15 12:55:00,57.21,57.39,57.21,57.37,5185.0,55.9109,56.0868,55.9109,56.0673,5185.0
2022-08-15 13:00:00,57.38,57.47,57.38,57.47,5673.0,56.0771,56.165,56.0771,56.165,5673.0
2022-08-15 13:05:00,57.47,57.52,57.36,57.4,4836.0,56.165,56.2139,56.0575,56.0966,4836.0
2022-08-15 13:10:00,57.39,57.44,57.38,57.42,6787.0,56.0868,56.1357,56.0771,56.1162,6787.0
2022-08-15 13:15:00,57.41,57.46,57.37,57.38,14117.0,56.1064,56.1552,56.0673,56.0771,14117.0
2022-08-15 13:20:00,57.39,57.44,57.31,57.41,15436.0,56.0868,56.1357,56.0087,56.1064,15436.0
2022-08-15 13:25:00,57.41,57.44,57.36,57.44,5648.0,56.1064,56.1357,56.0575,56.1357,5648.0
2022-08-15 13:30:00,57.48,57.49,57.44,57.44,4065.0,56.1748,56.1846,56.1357,56.1357,4065.0
2022-08-15 13:35:00,57.44,57.46,57.38,57.39,18128.0,56.1357,56.1552,56.0771,56.0868,18128.0
2022-08-15 13:40:00,57.36,57.41,57.34,57.37,27378.0,56.0575,56.1064,56.038,56.0673,27378.0
2022-08-15 13:45:00,57.37,57.43,57.36,57.43,10296.0,56.0673,56.1259,56.0575,56.1259,10296.0
2022-08-15 13:50:00,57.43,57.44,57.41,57.41,6905.0,56.1259,56.1357,56.1064,56.1064,6905.0
2022-08-15 13:55:00,57.43,57.44,57.4,57.43,6850.0,56.1259,56.1357,56.0966,56.1259,6850.0
2022-08-15 14:00:00,57.43,57.44,57.39,57.41,7654.0,56.1259,56.1357,56.0868,56.1064,7654.0
2022-08-15 14:05:00,57.4,57.45,57.33,57.33,13301.0,56.0966,56.1455,56.0282,56.0282,13301.0
2022-08-15 14:10:00,57.32,57.37,57.26,57.26,9466.0,56.0184,56.0673,55.9598,55.9598,9466.0
2022-08-15 14:15:00,57.27,57.28,57.25,57.26,4625.0,55.9696,55.9793,55.95,55.9598,4625.0
2022-08-15 14:20:00,57.26,57.28,57.19,57.2,8190.0,55.9598,55.9793,55.8914,55.9011,8190.0
2022-08-15 14:25:00,57.2,57.26,57.19,57.25,7397.0,55.9011,55.9598,55.8914,55.95,7397.0
2022-08-15 14:30:00,57.26,57.44,57.26,57.42,7999.0,55.9598,56.1357,55.9598,56.1162,7999.0
2022-08-15 14:35:00,57.42,57.5,57.42,57.5,3638.0,56.1162,56.1943,56.1162,56.1943,3638.0
2022-08-15 14:40:00,57.5,57.5,57.37,57.38,8717.0,56.1943,56.1943,56.0673,56.0771,8717.0
2022-08-15 14:45:00,57.37,57.4,57.37,57.39,4271.0,56.0673,56.0966,56.0673,56.0868,4271.0
2022-08-15 14:50:00,57.38,57.44,57.37,57.41,11504.0,56.0771,56.1357,56.0673,56.1064,11504.0
2022-08-15 14:55:00,57.41,57.47,57.4,57.45,9460.0,56.1064,56.165,56.0966,56.1455,9460.0
2022-08-15 15:00:00,57.45,57.49,57.4,57.41,16706.0,56.1455,56.1846,56.0966,56.1064,16706.0
2022-08-15 15:05:00,57.4,57.41,57.37,57.4,8365.0,56.0966,56.1064,56.0673,56.0966,8365.0
2022-08-15 15:10:00,57.4,57.48,57.38,57.47,8635.0,56.0966,56.1748,56.0771,56.165,8635.0
2022-08-15 15:15:00,57.48,57.54,57.46,57.48,10162.0,56.1748,56.2334,56.1552,56.1748,10162.0
2022-08-15 15:20:00,57.49,57.52,57.48,57.5,6535.0,56.1846,56.2139,56.1748,56.1943,6535.0
2022-08-15 15:25:00,57.5,57.51,57.41,57.46,15351.0,56.1943,56.2041,56.1064,56.1552,15351.0
2022-08-15 15:30:00,57.46,57.46,57.34,57.42,14417.0,56.1552,56.1552,56.038,56.1162,14417.0
2022-08-15 15:35:00,57.43,57.45,57.37,57.43,11920.0,56.1259,56.1455,56.0673,56.1259,11920.0
2022-08-15 15:40:00,57.42,57.43,57.24,57.26,58293.0,56.1162,56.1259,55.9402,55.9598,58293.0
2022-08-15 15:45:00,57.27,57.35,57.25,57.34,65677.0,55.9696,56.0477,55.95,56.038,65677.0
2022-08-15 15:50:00,57.34,57.42,57.25,57.42,86047.0,56.038,56.1162,55.95,56.1162,86047.0
2022-08-15 15:55:00,57.41,57.57,57.41,57.52,195260.0,56.1064,56.2627,56.1064,56.2139,195260.0
2022-08-16 09:30:00,57.02,57.16,56.83,56.95,39058.0,55.7252,55.8621,55.5395,55.6568,39058.0
2022-08-16 09:35:00,57.0,57.13,56.77,56.96,12170.0,55.7057,55.8327,55.4809,55.6666,12170.0
2022-08-16 09:40:00,56.93,57.07,56.87,57.01,26305.0,55.6373,55.7741,55.5786,55.7155,26305.0
2022-08-16 09:45:00,56.97,56.97,56.72,56.77,39464.0,55.6764,55.6764,55.432,55.4809,39464.0
2022-08-16 09:50:00,56.72,56.95,56.72,56.79,24739.0,55.432,55.6568,55.432,55.5005,24739.0
2022-08-16 09:55:00,56.78,56.91,56.78,56.82,11564.0,55.4907,55.6177,55.4907,55.5298,11564.0
2022-08-16 10:00:00,56.81,56.95,56.67,56.86,32512.0,55.52,55.6568,55.3832,55.5689,32512.0
2022-08-16 10:05:00,56.85,57.0,56.79,56.85,18291.0,55.5591,55.7057,55.5005,55.5591,18291.0
2022-08-16 10:10:00,56.85,56.91,56.75,56.75,22205.0,55.5591,55.6177,55.4614,55.4614,22205.0
2022-08-16 10:15:00,56.73,56.84,56.72,56.8,29412.0,55.4418,55.5493,55.432,55.5102,29412.0
2022-08-16 10:20:00,56.78,56.8,56.65,56.71,36011.0,55.4907,55.5102,55.3636,55.4223,36011.0
2022-08-16 10:25:00,56.71,56.71,56.51,56.57,34080.0,55.4223,55.4223,55.2268,55.2855,34080.0
2022-08-16 10:30:00,56.54,56.63,56.29,56.33,26239.0,55.2561,55.3441,55.0118,55.0509,26239.0
2022-08-16 10:35:00,56.34,56.52,56.33,56.47,21204.0,55.0607,55.2366,55.0509,55.1877,21204.0
2022-08-16 10:40:00,56.45,56.57,56.42,56.55,16100.0,55.1682,55.2855,55.1389,55.2659,16100.0
2022-08-16 10:45:00,56.55,56.7,56.53,56.64,10240.0,55.2659,55.4125,55.2464,55.3539,10240.0
2022-08-16 10:50:00,56.66,56.76,56.61,56.62,8442.0,55.3734,55.4711,55.3245,55.3343,8442.0
2022-08-16 10:55:00,56.64,56.72,56.62,56.64,7682.0,55.3539,55.432,55.3343,55.3539,7682.0
2022-08-16 11:00:00,56.62,56.8,56.62,56.73,9374.0,55.3343,55.5102,55.3343,55.4418,9374.0
2022-08-16 11:05:00,56.73,56.81,56.73,56.75,4810.0,55.4418,55.52,55.4418,55.4614,4810.0
2022-08-16 11:10:00,56.78,56.95,56.78,56.93,7688.0,55.4907,55.6568,55.4907,55.6373,7688.0
2022-08-16 11:15:00,56.92,56.95,56.83,56.83,6864.0,55.6275,55.6568,55.5395,55.5395,6864.0
2022-08-16 11:20:00,56.84,56.84,56.77,56.83,7625.0,55.5493,55.5493,55.4809,55.5395,7625.0
2022-08-16 11:25:00,56.84,56.89,56.8,56.87,5004.0,55.5493,55.5982,55.5102,55.5786,5004.0
2022-08-16 11:30:00,56.85,57.0,56.84,56.91,5449.0,55.5591,55.7057,55.5493,55.6177,5449.0
2022-08-16 11:35:00,56.9,57.01,56.87,56.97,5892.0,55.608,55.7155,55.5786,55.6764,5892.0
2022-08-16 11:40:00,56.97,57.01,56.92,56.94,5337.0,55.6764,55.7155,55.6275,55.6471,5337.0
2022-08-16 11:45:00,56.93,57.01,56.92,57.01,6281.0,55.6373,55.7155,55.6275,55.7155,6281.0
2022-08-16 11:50:00,57.02,57.07,56.96,57.02,6522.0,55.7252,55.7741,55.6666,55.7252,6522.0
2022-08-16 11:55:00,57.02,57.07,56.95,57.04,6265.0,55.7252,55.7741,55.6568,55.7448,6265.0
2022-08-16 12:00:00,57.06,57.12,57.05,57.09,3152.0,55.7643,55.823,55.7546,55.7936,3152.0
2022-08-16 12:05:00,57.1,57.12,56.97,56.97,5604.0,55.8034,55.823,55.6764,55.6764,5604.0
2022-08-16 12:10:00,56.98,57.03,56.95,57.02,5377.0,55.6861,55.735,55.6568,55.7252,5377.0
2022-08-16 12:15:00,57.03,57.12,57.03,57.11,4900.0,55.735,55.823,55.735,55.8132,4900.0
2022-08-16 12:20:00,57.09,57.09,56.97,57.01,5057.0,55.7936,55.7936,55.6764,55.7155,5057.0
2022-08-16 12:25:00,57.01,57.01,56.9,56.97,6930.0,55.7155,55.7155,55.608,55.6764,6930.0
2022-08-16 12:30:00,56.96,56.97,56.92,56.94,3533.0,55.6666,55.6764,55.6275,55.6471,3533.0
2022-08-16 12:35:00,56.92,56.92,56.85,56.85,4526.0,55.6275,55.6275,55.5591,55.5591,4526.0
2022-08-16 12:40:00,56.84,56.88,56.83,56.83,3593.0,55.5493,55.5884,55.5395,55.5395,3593.0
2022-08-16 12:45:00,56.82,56.87,56.79,56.82,2902.0,55.5298,55.5786,55.5005,55.5298,2902.0
2022-08-16 12:50:00,56.82,56.87,56.78,56.84,5091.0,55.5298,55.5786,55.4907,55.5493,5091.0
2022-08-16 12:55:00,56.83,56.87,56.8,56.81,5459.0,55.5395,55.5786,55.5102,55.52,5459.0
2022-08-16 13:00:00,56.8,56.86,56.8,56.86,6361.0,55.5102,55.5689,55.5102,55.5689,6361.0
2022-08-16 13:05:00,56.87,56.94,56.86,56.91,3315.0,55.5786,55.6471,55.5689,55.6177,3315.0
2022-08-16 13:10:00,56.92,56.95,56.89,56.9,5157.0,55.6275,55.6568,55.5982,55.608,5157.0
2022-08-16 13:15:00,56.9,56.94,56.89,56.92,5933.0,55.608,55.6471,55.5982,55.6275,5933.0
2022-08-16 13:20:00,56.92,56.96,56.9,56.96,3149.0,55.6275,55.6666,55.608,55.6666,3149.0
2022-08-16 13:25:00,56.98,57.08,56.94,57.05,14380.0,55.6861,55.7839,55.6471,55.7546,14380.0
2022-08-16 13:30:00,57.05,57.34,57.05,57.32,23082.0,55.7546,56.038,55.7546,56.0184,23082.0
2022-08-16 13:35:00,57.32,57.45,57.3,57.45,14286.0,56.0184,56.1455,55.9989,56.1455,14286.0
2022-08-16 13:40:00,57.45,57.5,57.44,57.46,27387.0,56.1455,56.1943,56.1357,56.1552,27387.0
2022-08-16 13:45:00,57.46,57.48,57.41,57.48,15838.0,56.1552,56.1748,56.1064,56.1748,15838.0
2022-08-16 13:50:00,57.48,57.62,57.47,57.57,24342.0,56.1748,56.3116,56.165,56.2627,24342.0
2022-08-16 13:55:00,57.59,57.66,57.5,57.62,24428.0,56.2823,56.3507,56.1943,56.3116,24428.0
2022-08-16 14:00:00,57.62,57.68,57.54,57.57,12354.0,56.3116,56.3702,56.2334,56.2627,12354.0
2022-08-16 14:05:00,57.57,57.63,57.56,57.63,12379.0,56.2627,56.3214,56.253,56.3214,12379.0
2022-08-16 14:10:00,57.64,57.68,57.6,57.63,8582.0,56.3312,56.3702,56.2921,56.3214,8582.0
2022-08-16 14:15:00,57.65,57.66,57.61,57.62,6336.0,56.3409,56.3507,56.3018,56.3116,6336.0
2022-08-16 14:20:00,57.61,57.65,57.59,57.63,9103.0,56.3018,56.3409,56.2823,56.3214,9103.0
2022-08-16 14:25:00,57.63,57.65,57.57,57.59,26381.0,56.3214,56.3409,56.2627,56.2823,26381.0
2022-08-16 14:30:00,57.59,57.6,57.47,57.47,9531.0,56.2823,56.2921,56.165,56.165,9531.0
2022-08-16 14:35:00,57.47,57.48,57.33,57.37,11015.0,56.165,56.1748,56.0282,56.0673,11015.0
2022-08-16 14:40:00,57.37,57.37,57.16,57.17,43988.0,56.0673,56.0673,55.8621,55.8718,43988.0
2022-08-16 14:45:00,57.17,57.17,56.83,56.91,78487.0,55.8718,55.8718,55.5395,55.6177,78487.0
2022-08-16 14:50:00,56.92,56.99,56.9,56.95,7148.0,55.6275,55.6959,55.608,55.6568,7148.0
2022-08-16 14:55:00,56.95,57.13,56.93,57.12,10857.0,55.6568,55.8327,55.6373,55.823,10857.0
2022-08-16 15:00:00,57.11,57.11,56.92,56.92,9658.0,55.8132,55.8132,55.6275,55.6275,9658.0
2022-08-16 15:05:00,56.94,57.12,56.92,57.1,10413.0,55.6471,55.823,55.6275,55.8034,10413.0
2022-08-16 15:10:00,57.09,57.16,57.04,57.15,8500.0,55.7936,55.8621,55.7448,55.8523,8500.0
2022-08-16 15:15:00,57.14,57.24,57.11,57.24,10209.0,55.8425,55.9402,55.8132,55.9402,10209.0
2022-08-16 15:20:00,57.23,57.32,57.19,57.3,17579.0,55.9305,56.0184,55.8914,55.9989,17579.0
2022-08-16 15:25:00,57.3,57.35,57.28,57.33,10824.0,55.9989,56.0477,55.9793,56.0282,10824.0
2022-08-16 15:30:00,57.33,57.44,57.32,57.44,18640.0,56.0282,56.1357,56.0184,56.1357,18640.0
2022-08-16 15:35:00,57.44,57.47,57.27,57.3,26705.0,56.1357,56.165,55.9696,55.9989,26705.0
2022-08-16 15:40:00,57.3,57.36,57.23,57.27,18894.0,55.9989,56.0575,55.9305,55.9696,18894.0
2022-08-16 15:45:00,57.28,57.36,57.27,57.33,27165.0,55.9793,56.0575,55.9696,56.0282,27165.0
2022-08-16 15:50:00,57.33,57.38,57.28,57.33,59538.0,56.0282,56.0771,55.9793,56.0282,59538.0
2022-08-16 15:55:00,57.32,57.36,57.19,57.19,84030.0,56.0184,56.0575,55.8914,55.8914,84030.0
2022-08-17 09:30:00,56.34,56.54,56.12,56.2,107544.0,55.0607,55.2561,54.8457,54.9239,107544.0
2022-08-17 09:35:00,56.21,56.41,56.17,56.22,59067.0,54.9336,55.1291,54.8945,54.9434,59067.0
2022-08-17 09:40:00,56.23,56.23,55.78,55.9,26702.0,54.9532,54.9532,54.5134,54.6307,26702.0
2022-08-17 09:45:00,55.88,55.96,55.77,55.95,21952.0,54.6111,54.6893,54.5036,54.6795,21952.0
2022-08-17 09:50:00,55.94,56.22,55.91,56.2,15345.0,54.6698,54.9434,54.6404,54.9239,15345.0
2022-08-17 09:55:00,56.21,56.22,56.0,56.11,87975.0,54.9336,54.9434,54.7284,54.8359,87975.0
2022-08-17 10:00:00,56.1,56.1,55.64,55.7,23240.0,54.8261,54.8261,54.3766,54.4352,23240.0
2022-08-17 10:05:00,55.73,55.86,55.56,55.56,19883.0,54.4645,54.5916,54.2984,54.2984,19883.0
2022-08-17 10:10:00,55.57,55.63,55.48,55.48,21802.0,54.3082,54.3668,54.2202,54.2202,21802.0
2022-08-17 10:15:00,55.47,55.52,55.41,55.46,6825.0,54.2104,54.2593,54.1518,54.2007,6825.0
2022-08-17 10:20:00,55.47,55.7,55.45,55.55,8843.0,54.2104,54.4352,54.1909,54.2886,8843.0
2022-08-17 10:25:00,55.54,55.64,55.53,55.57,6968.0,54.2788,54.3766,54.2691,54.3082,6968.0
2022-08-17 10:30:00,55.57,55.65,55.52,55.6,13454.0,54.3082,54.3863,54.2593,54.3375,13454.0
2022-08-17 10:35:00,55.59,55.59,55.37,55.52,12063.0,54.3277,54.3277,54.1127,54.2593,12063.0
2022-08-17 10:40:00,55.52,55.67,55.51,55.65,21078.0,54.2593,54.4059,54.2495,54.3863,21078.0
2022-08-17 10:45:00,55.66,55.76,55.65,55.66,13287.0,54.3961,54.4938,54.3863,54.3961,13287.0
2022-08-17 10:50:00,55.65,55.66,55.44,55.45,7445.0,54.3863,54.3961,54.1811,54.1909,7445.0
2022-08-17 10:55:00,55.46,55.48,55.31,55.35,7294.0,54.2007,54.2202,54.0541,54.0932,7294.0
2022-08-17 11:00:00,55.37,55.48,55.37,55.48,6954.0,54.1127,54.2202,54.1127,54.2202,6954.0
2022-08-17 11:05:00,55.47,55.56,55.45,55.54,43313.0,54.2104,54.2984,54.1909,54.2788,43313.0
2022-08-17 11:10:00,55.54,55.69,55.54,55.61,9485.0,54.2788,54.4254,54.2788,54.3473,9485.0
2022-08-17 11:15:00,55.58,55.64,55.46,55.58,6105.0,54.3179,54.3766,54.2007,54.3179,6105.0
2022-08-17 11:20:00,55.57,55.61,55.51,55.53,18515.0,54.3082,54.3473,54.2495,54.2691,18515.0
2022-08-17 11:25:00,55.52,55.54,55.36,55.46,56015.0,54.2593,54.2788,54.1029,54.2007,56015.0
2022-08-17 11:30:00,55.47,55.56,55.41,55.49,10923.0,54.2104,54.2984,54.1518,54.23,10923.0
2022-08-17 11:35:00,55.5,55.51,55.44,55.49,10554.0,54.2398,54.2495,54.1811,54.23,10554.0
2022-08-17 11:40:00,55.51,55.52,55.33,55.4,27509.0,54.2495,54.2593,54.0736,54.142,27509.0
2022-08-17 11:45:00,55.4,55.45,55.38,55.45,18908.0,54.142,54.1909,54.1225,54.1909,18908.0
2022-08-17 11:50:00,55.45,55.55,55.44,55.55,14572.0,54.1909,54.2886,54.1811,54.2886,14572.0
2022-08-17 11:55:00,55.54,55.57,55.47,55.5,6596.0,54.2788,54.3082,54.2104,54.2398,6596.0
2022-08-17 12:00:00,55.52,55.63,55.52,55.6,7651.0,54.2593,54.3668,54.2593,54.3375,7651.0
2022-08-17 12:05:00,55.62,55.7,55.62,55.67,10562.0,54.357,54.4352,54.357,54.4059,10562.0
2022-08-17 12:10:00,55.66,55.74,55.66,55.71,10356.0,54.3961,54.4743,54.3961,54.445,10356.0
2022-08-17 12:15:00,55.71,55.75,55.7,55.72,13094.0,54.445,54.4841,54.4352,54.4548,13094.0
2022-08-17 12:20:00,55.72,55.82,55.71,55.81,7298.0,54.4548,54.5525,54.445,54.5427,7298.0
2022-08-17 12:25:00,55.81,55.89,55.81,55.89,4905.0,54.5427,54.6209,54.5427,54.6209,4905.0
2022-08-17 12:30:00,55.88,56.04,55.87,56.04,23705.0,54.6111,54.7675,54.6013,54.7675,23705.0
2022-08-17 12:35:00,56.05,56.19,56.02,56.16,17940.0,54.7773,54.9141,54.7479,54.8848,17940.0
2022-08-17 12:40:00,56.15,56.18,56.09,56.13,7998.0,54.875,54.9043,54.8164,54.8554,7998.0
2022-08-17 12:45:00,56.13,56.2,56.11,56.18,8430.0,54.8554,54.9239,54.8359,54.9043,8430.0
2022-08-17 12:50:00,56.16,56.17,56.01,56.05,7285.0,54.8848,54.8945,54.7382,54.7773,7285.0
2022-08-17 12:55:00,56.05,56.07,56.01,56.07,7444.0,54.7773,54.7968,54.7382,54.7968,7444.0
2022-08-17 13:00:00,56.07,56.11,56.0,56.06,8892.0,54.7968,54.8359,54.7284,54.787,8892.0
2022-08-17 13:05:00,56.14,56.16,56.06,56.12,8241.0,54.8652,54.8848,54.787,54.8457,8241.0
2022-08-17 13:10:00,56.12,56.22,56.11,56.16,9172.0,54.8457,54.9434,54.8359,54.8848,9172.0
2022-08-17 13:15:00,56.15,56.25,56.14,56.16,10575.0,54.875,54.9727,54.8652,54.8848,10575.0
2022-08-17 13:20:00,56.14,56.22,56.13,56.16,5415.0,54.8652,54.9434,54.8554,54.8848,5415.0
2022-08-17 13:25:00,56.16,56.41,56.15,56.39,15249.0,54.8848,55.1291,54.875,55.1095,15249.0
2022-08-17 13:30:00,56.39,56.39,56.25,56.3,22439.0,55.1095,55.1095,54.9727,55.0216,22439.0
2022-08-17 13:35:00,56.3,56.3,56.17,56.26,8094.0,55.0216,55.0216,54.8945,54.9825,8094.0
2022-08-17 13:40:00,56.24,56.34,56.22,56.29,7748.0,54.9629,55.0607,54.9434,55.0118,7748.0
2022-08-17 13:45:00,56.28,56.3,56.26,56.29,4395.0,55.002,55.0216,54.9825,55.0118,4395.0
2022-08-17 13:50:00,56.27,56.33,56.26,56.28,5409.0,54.9923,55.0509,54.9825,55.002,5409.0
2022-08-17 13:55:00,56.27,56.29,56.23,56.24,3616.0,54.9923,55.0118,54.9532,54.9629,3616.0
2022-08-17 14:00:00,56.28,56.48,56.21,56.42,24006.0,55.002,55.1975,54.9336,55.1389,24006.0
2022-08-17 14:05:00,56.43,56.68,56.39,56.67,86964.0,55.1486,55.393,55.1095,55.3832,86964.0
2022-08-17 14:10:00,56.67,56.86,56.62,56.85,31580.0,55.3832,55.5689,55.3343,55.5591,31580.0
2022-08-17 14:15:00,56.89,57.0,56.78,56.83,54405.0,55.5982,55.7057,55.4907,55.5395,54405.0
2022-08-17 14:20:00,56.83,56.85,56.75,56.8,59222.0,55.5395,55.5591,55.4614,55.5102,59222.0
2022-08-17 14:25:00,56.79,56.89,56.69,56.88,16632.0,55.5005,55.5982,55.4027,55.5884,16632.0
2022-08-17 14:30:00,56.87,56.9,56.81,56.84,9003.0,55.5786,55.608,55.52,55.5493,9003.0
2022-08-17 14:35:00,56.85,56.98,56.84,56.97,13709.0,55.5591,55.6861,55.5493,55.6764,13709.0
2022-08-17 14:40:00,56.96,56.96,56.72,56.73,13552.0,55.6666,55.6666,55.432,55.4418,13552.0
2022-08-17 14:45:00,56.72,56.78,56.71,56.72,15344.0,55.432,55.4907,55.4223,55.432,15344.0
2022-08-17 14:50:00,56.71,56.78,56.66,56.7,16239.0,55.4223,55.4907,55.3734,55.4125,16239.0
2022-08-17 14:55:00,56.71,56.73,56.55,56.55,22428.0,55.4223,55.4418,55.2659,55.2659,22428.0
2022-08-17 15:00:00,56.56,56.61,56.53,56.61,10672.0,55.2757,55.3245,55.2464,55.3245,10672.0
2022-08-17 15:05:00,56.62,56.64,56.53,56.53,16616.0,55.3343,55.3539,55.2464,55.2464,16616.0
2022-08-17 15:10:00,56.55,56.6,56.39,56.49,28080.0,55.2659,55.3148,55.1095,55.2073,28080.0
2022-08-17 15:15:00,56.48,56.53,56.45,56.49,19544.0,55.1975,55.2464,55.1682,55.2073,19544.0
2022-08-17 15:20:00,56.48,56.59,56.45,56.54,30368.0,55.1975,55.305,55.1682,55.2561,30368.0
2022-08-17 15:25:00,56.55,56.66,56.52,56.65,24346.0,55.2659,55.3734,55.2366,55.3636,24346.0
2022-08-17 15:30:00,56.63,56.63,56.51,56.62,27906.0,55.3441,55.3441,55.2268,55.3343,27906.0
2022-08-17 15:35:00,56.61,56.66,56.6,56.66,32092.0,55.3245,55.3734,55.3148,55.3734,32092.0
2022-08-17 15:40:00,56.67,56.69,56.62,56.66,16356.0,55.3832,55.4027,55.3343,55.3734,16356.0
2022-08-17 15:45:00,56.64,56.66,56.53,56.56,42646.0,55.3539,55.3734,55.2464,55.2757,42646.0
2022-08-17 15:50:00,56.58,56.64,56.53,56.59,53077.0,55.2952,55.3539,55.2464,55.305,53077.0
2022-08-17 15:55:00,56.59,56.62,56.5,56.53,85467.0,55.305,55.3343,55.217,55.2464,85467.0
2022-08-18 09:30:00,56.43,56.53,56.04,56.05,28093.0,55.1486,55.2464,54.7675,54.7773,28093.0
2022-08-18 09:35:00,56.09,56.21,56.04,56.15,14934.0,54.8164,54.9336,54.7675,54.875,14934.0
2022-08-18 09:40:00,56.15,56.32,56.1,56.26,10141.0,54.875,55.0411,54.8261,54.9825,10141.0
2022-08-18 09:45:00,56.3,56.31,55.95,55.98,10678.0,55.0216,55.0314,54.6795,54.7089,10678.0
2022-08-18 09:50:00,55.96,56.09,55.96,55.97,16536.0,54.6893,54.8164,54.6893,54.6991,16536.0
2022-08-18 09:55:00,55.96,56.01,55.77,55.77,19687.0,54.6893,54.7382,54.5036,54.5036,19687.0
2022-08-18 10:00:00,55.77,55.81,55.62,55.73,29740.0,54.5036,54.5427,54.357,54.4645,29740.0
2022-08-18 10:05:00,55.73,55.74,55.52,55.64,18321.0,54.4645,54.4743,54.2593,54.3766,18321.0
2022-08-18 10:10:00,55.66,55.74,55.55,55.61,23259.0,54.3961,54.4743,54.2886,54.3473,23259.0
2022-08-18 10:15:00,55.61,55.83,55.57,55.82,9287.0,54.3473,54.5623,54.3082,54.5525,9287.0
2022-08-18 10:20:00,55.83,56.02,55.81,55.82,11473.0,54.5623,54.7479,54.5427,54.5525,11473.0
2022-08-18 10:25:00,55.84,55.93,55.83,55.83,6368.0,54.572,54.66,54.5623,54.5623,6368.0
2022-08-18 10:30:00,55.85,55.88,55.71,55.72,16386.0,54.5818,54.6111,54.445,54.4548,16386.0
2022-08-18 10:35:00,55.69,55.82,55.57,55.78,30748.0,54.4254,54.5525,54.3082,54.5134,30748.0
2022-08-18 10:40:00,55.79,55.89,55.77,55.87,20304.0,54.5232,54.6209,54.5036,54.6013,20304.0
2022-08-18 10:45:00,55.89,56.12,55.85,56.05,98361.0,54.6209,54.8457,54.5818,54.7773,98361.0
2022-08-18 10:50:00,56.05,56.06,55.92,55.93,18219.0,54.7773,54.787,54.6502,54.66,18219.0
2022-08-18 10:55:00,55.89,55.93,55.82,55.88,10862.0,54.6209,54.66,54.5525,54.6111,10862.0
2022-08-18 11:00:00,55.87,55.91,55.73,55.73,14113.0,54.6013,54.6404,54.4645,54.4645,14113.0
2022-08-18 11:05:00,55.75,55.76,55.62,55.63,15271.0,54.4841,54.4938,54.357,54.3668,15271.0
2022-08-18 11:10:00,55.64,55.74,55.64,55.72,14810.0,54.3766,54.4743,54.3766,54.4548,14810.0
2022-08-18 11:15:00,55.72,55.87,55.72,55.78,12774.0,54.4548,54.6013,54.4548,54.5134,12774.0
2022-08-18 11:20:00,55.79,55.97,55.78,55.96,14194.0,54.5232,54.6991,54.5134,54.6893,14194.0
2022-08-18 11:25:00,55.96,55.99,55.88,55.92,10548.0,54.6893,54.7186,54.6111,54.6502,10548.0
2022-08-18 11:30:00,55.92,56.02,55.87,56.0,12455.0,54.6502,54.7479,54.6013,54.7284,12455.0
2022-08-18 11:35:00,55.98,56.06,55.98,56.02,35134.0,54.7089,54.787,54.7089,54.7479,35134.0
2022-08-18 11:40:00,56.01,56.06,55.98,56.01,13086.0,54.7382,54.787,54.7089,54.7382,13086.0
2022-08-18 11:45:00,56.01,56.05,56.0,56.05,10205.0,54.7382,54.7773,54.7284,54.7773,10205.0
2022-08-18 11:50:00,56.05,56.08,55.92,55.92,9351.0,54.7773,54.8066,54.6502,54.6502,9351.0
2022-08-18 11:55:00,55.92,55.98,55.92,55.97,7468.0,54.6502,54.7089,54.6502,54.6991,7468.0
2022-08-18 12:00:00,55.97,56.07,55.94,55.96,10934.0,54.6991,54.7968,54.6698,54.6893,10934.0
2022-08-18 12:05:00,55.98,56.02,55.9,55.91,10168.0,54.7089,54.7479,54.6307,54.6404,10168.0
2022-08-18 12:10:00,55.91,55.96,55.88,55.94,7330.0,54.6404,54.6893,54.6111,54.6698,7330.0
2022-08-18 12:15:00,55.95,56.0,55.92,55.96,10886.0,54.6795,54.7284,54.6502,54.6893,10886.0
2022-08-18 12:20:00,55.95,55.95,55.81,55.82,13562.0,54.6795,54.6795,54.5427,54.5525,13562.0
2022-08-18 12:25:00,55.8,55.85,55.74,55.76,6899.0,54.5329,54.5818,54.4743,54.4938,6899.0
2022-08-18 12:30:00,55.76,55.76,55.66,55.73,12145.0,54.4938,54.4938,54.3961,54.4645,12145.0
2022-08-18 12:35:00,55.75,55.76,55.69,55.76,4185.0,54.4841,54.4938,54.4254,54.4938,4185.0
2022-08-18 12:40:00,55.75,55.76,55.71,55.71,6516.0,54.4841,54.4938,54.445,54.445,6516.0
2022-08-18 12:45:00,55.69,55.8,55.69,55.79,11642.0,54.4254,54.5329,54.4254,54.5232,11642.0
2022-08-18 12:50:00,55.78,55.83,55.76,55.79,3269.0,54.5134,54.5623,54.4938,54.5232,3269.0
2022-08-18 12:55:00,55.82,55.89,55.82,55.86,7484.0,54.5525,54.6209,54.5525,54.5916,7484.0
2022-08-18 13:00:00,55.87,55.9,55.84,55.87,8316.0,54.6013,54.6307,54.572,54.6013,8316.0
2022-08-18 13:05:00,55.83,55.87,55.79,55.85,7727.0,54.5623,54.6013,54.5232,54.5818,7727.0
2022-08-18 13:10:00,55.84,55.9,55.8,55.8,8327.0,54.572,54.6307,54.5329,54.5329,8327.0
2022-08-18 13:15:00,55.82,55.87,55.77,55.85,7235.0,54.5525,54.6013,54.5036,54.5818,7235.0
2022-08-18 13:20:00,55.87,55.9,55.84,55.86,7930.0,54.6013,54.6307,54.572,54.5916,7930.0
2022-08-18 13:25:00,55.85,55.88,55.83,55.85,10179.0,54.5818,54.6111,54.5623,54.5818,10179.0
2022-08-18 13:30:00,55.85,55.89,55.81,55.84,7153.0,54.5818,54.6209,54.5427,54.572,7153.0
2022-08-18 13:35:00,55.84,55.94,55.83,55.92,12266.0,54.572,54.6698,54.5623,54.6502,12266.0
2022-08-18 13:40:00,55.91,55.91,55.85,55.86,10139.0,54.6404,54.6404,54.5818,54.5916,10139.0
2022-08-18 13:45:00,55.85,55.88,55.79,55.82,27073.0,54.5818,54.6111,54.5232,54.5525,27073.0
2022-08-18 13:50:00,55.82,55.85,55.8,55.82,8028.0,54.5525,54.5818,54.5329,54.5525,8028.0
2022-08-18 13:55:00,55.82,55.84,55.76,55.79,7571.0,54.5525,54.572,54.4938,54.5232,7571.0
2022-08-18 14:00:00,55.8,55.83,55.79,55.81,4230.0,54.5329,54.5623,54.5232,54.5427,4230.0
2022-08-18 14:05:00,55.81,55.83,55.76,55.82,9133.0,54.5427,54.5623,54.4938,54.5525,9133.0
2022-08-18 14:10:00,55.83,55.85,55.81,55.84,7967.0,54.5623,54.5818,54.5427,54.572,7967.0
2022-08-18 14:15:00,55.85,55.87,55.77,55.79,16636.0,54.5818,54.6013,54.5036,54.5232,16636.0
2022-08-18 14:20:00,55.79,55.88,55.79,55.88,12185.0,54.5232,54.6111,54.5232,54.6111,12185.0
2022-08-18 14:25:00,55.89,55.9,55.85,55.87,11756.0,54.6209,54.6307,54.5818,54.6013,11756.0
2022-08-18 14:30:00,55.88,55.89,55.82,55.83,10126.0,54.6111,54.6209,54.5525,54.5623,10126.0
2022-08-18 14:35:00,55.82,55.83,55.79,55.8,7809.0,54.5525,54.5623,54.5232,54.5329,7809.0
2022-08-18 14:40:00,55.8,55.84,55.79,55.81,10288.0,54.5329,54.572,54.5232,54.5427,10288.0
2022-08-18 14:45:00,55.82,55.86,55.75,55.79,10517.0,54.5525,54.5916,54.4841,54.5232,10517.0
2022-08-18 14:50:00,55.79,55.86,55.78,55.86,8886.0,54.5232,54.5916,54.5134,54.5916,8886.0
2022-08-18 14:55:00,55.85,55.9,55.81,55.83,14670.0,54.5818,54.6307,54.5427,54.5623,14670.0
2022-08-18 15:00:00,55.84,55.88,55.83,55.86,11019.0,54.572,54.6111,54.5623,54.5916,11019.0
2022-08-18 15:05:00,55.85,55.86,55.75,55.77,22368.0,54.5818,54.5916,54.4841,54.5036,22368.0
2022-08-18 15:10:00,55.77,55.8,55.75,55.78,20380.0,54.5036,54.5329,54.4841,54.5134,20380.0
2022-08-18 15:15:00,55.8,55.83,55.77,55.8,31321.0,54.5329,54.5623,54.5036,54.5329,31321.0
2022-08-18 15:20:00,55.8,55.96,55.8,55.94,59738.0,54.5329,54.6893,54.5329,54.6698,59738.0
2022-08-18 15:25:00,55.95,56.01,55.9,55.92,20973.0,54.6795,54.7382,54.6307,54.6502,20973.0
2022-08-18 15:30:00,55.92,55.92,55.87,55.9,43500.0,54.6502,54.6502,54.6013,54.6307,43500.0
2022-08-18 15:35:00,55.89,55.9,55.78,55.88,40736.0,54.6209,54.6307,54.5134,54.6111,40736.0
2022-08-18 15:40:00,55.88,55.9,55.8,55.84,32474.0,54.6111,54.6307,54.5329,54.572,32474.0
2022-08-18 15:45:00,55.83,55.84,55.78,55.81,54486.0,54.5623,54.572,54.5134,54.5427,54486.0
2022-08-18 15:50:00,55.8,55.81,55.73,55.79,56940.0,54.5329,54.5427,54.4645,54.5232,56940.0
2022-08-18 15:55:00,55.8,55.83,55.72,55.81,132225.0,54.5329,54.5623,54.4548,54.5427,132225.0
2022-08-19 09:30:00,54.86,55.14,54.41,54.57,54802.0,53.6143,53.8879,53.1745,53.3309,54802.0
2022-08-19 09:35:00,54.55,54.8,54.52,54.52,17869.0,53.3113,53.5556,53.282,53.282,17869.0
2022-08-19 09:40:00,54.51,54.55,54.1,54.16,14748.0,53.2722,53.3113,52.8715,52.9302,14748.0
2022-08-19 09:45:00,54.21,54.21,53.94,54.01,16798.0,52.979,52.979,52.7152,52.7836,16798.0
2022-08-19 09:50:00,53.96,54.06,53.81,54.0,31521.0,52.7347,52.8324,52.5881,52.7738,31521.0
2022-08-19 09:55:00,54.01,54.05,53.93,54.02,23359.0,52.7836,52.8227,52.7054,52.7934,23359.0
2022-08-19 10:00:00,54.02,54.14,53.92,54.04,71603.0,52.7934,52.9106,52.6956,52.8129,71603.0
2022-08-19 10:05:00,54.06,54.23,54.04,54.22,17719.0,52.8324,52.9986,52.8129,52.9888,17719.0
2022-08-19 10:10:00,54.22,54.22,54.05,54.05,8051.0,52.9888,52.9888,52.8227,52.8227,8051.0
2022-08-19 10:15:00,54.07,54.1,53.96,53.99,6401.0,52.8422,52.8715,52.7347,52.764,6401.0
2022-08-19 10:20:00,53.99,54.13,53.99,54.06,6558.0,52.764,52.9009,52.764,52.8324,6558.0
2022-08-19 10:25:00,54.07,54.17,54.0,54.16,6928.0,52.8422,52.94,52.7738,52.9302,6928.0
2022-08-19 10:30:00,54.17,54.35,54.17,54.3,41647.0,52.94,53.1159,52.94,53.067,41647.0
2022-08-19 10:35:00,54.31,54.35,54.23,54.26,34917.0,53.0768,53.1159,52.9986,53.0279,34917.0
2022-08-19 10:40:00,54.26,54.27,54.13,54.18,11047.0,53.0279,53.0377,52.9009,52.9497,11047.0
2022-08-19 10:45:00,54.2,54.26,54.16,54.23,9428.0,52.9693,53.0279,52.9302,52.9986,9428.0
2022-08-19 10:50:00,54.22,54.3,54.16,54.2,10210.0,52.9888,53.067,52.9302,52.9693,10210.0
2022-08-19 10:55:00,54.22,54.22,54.06,54.06,30894.0,52.9888,52.9888,52.8324,52.8324,30894.0
2022-08-19 11:00:00,54.05,54.08,53.93,53.93,9532.0,52.8227,52.852,52.7054,52.7054,9532.0
2022-08-19 11:05:00,53.93,54.0,53.82,53.83,11941.0,52.7054,52.7738,52.5979,52.6077,11941.0
2022-08-19 11:10:00,53.83,53.84,53.76,53.77,4921.0,52.6077,52.6174,52.5393,52.549,4921.0
2022-08-19 11:15:00,53.77,53.86,53.71,53.83,42253.0,52.549,52.637,52.4904,52.6077,42253.0
2022-08-19 11:20:00,53.83,53.86,53.8,53.82,19624.0,52.6077,52.637,52.5784,52.5979,19624.0
2022-08-19 11:25:00,53.83,54.07,53.83,54.07,19779.0,52.6077,52.8422,52.6077,52.8422,19779.0
2022-08-19 11:30:00,54.12,54.15,53.99,54.03,13909.0,52.8911,52.9204,52.764,52.8031,13909.0
2022-08-19 11:35:00,54.03,54.03,53.96,54.01,16696.0,52.8031,52.8031,52.7347,52.7836,16696.0
2022-08-19 11:40:00,54.01,54.06,53.97,54.0,31908.0,52.7836,52.8324,52.7445,52.7738,31908.0
2022-08-19 11:45:00,54.0,54.18,53.98,54.15,11041.0,52.7738,52.9497,52.7543,52.9204,11041.0
2022-08-19 11:50:00,54.1,54.16,54.04,54.09,6894.0,52.8715,52.9302,52.8129,52.8618,6894.0
2022-08-19 11:55:00,54.08,54.08,53.98,53.99,11423.0,52.852,52.852,52.7543,52.764,11423.0
2022-08-19 12:00:00,53.99,54.0,53.92,53.95,8468.0,52.764,52.7738,52.6956,52.7249,8468.0
2022-08-19 12:05:00,53.95,53.97,53.88,53.9,13701.0,52.7249,52.7445,52.6565,52.6761,13701.0
2022-08-19 12:10:00,53.91,54.04,53.91,54.01,7049.0,52.6859,52.8129,52.6859,52.7836,7049.0
2022-08-19 12:15:00,54.01,54.06,53.98,54.03,5095.0,52.7836,52.8324,52.7543,52.8031,5095.0
2022-08-19 12:20:00,54.04,54.06,53.96,54.0,4744.0,52.8129,52.8324,52.7347,52.7738,4744.0
2022-08-19 12:25:00,54.0,54.02,53.93,53.96,8906.0,52.7738,52.7934,52.7054,52.7347,8906.0
2022-08-19 12:30:00,53.96,54.02,53.89,54.02,4037.0,52.7347,52.7934,52.6663,52.7934,4037.0
2022-08-19 12:35:00,54.02,54.16,54.02,54.15,8500.0,52.7934,52.9302,52.7934,52.9204,8500.0
2022-08-19 12:40:00,54.14,54.17,54.1,54.14,5539.0,52.9106,52.94,52.8715,52.9106,5539.0
2022-08-19 12:45:00,54.14,54.21,54.12,54.16,14955.0,52.9106,52.979,52.8911,52.9302,14955.0
2022-08-19 12:50:00,54.17,54.19,54.12,54.15,14737.0,52.94,52.9595,52.8911,52.9204,14737.0
2022-08-19 12:55:00,54.17,54.22,54.16,54.17,12180.0,52.94,52.9888,52.9302,52.94,12180.0
2022-08-19 13:00:00,54.17,54.26,54.15,54.23,9763.0,52.94,53.0279,52.9204,52.9986,9763.0
2022-08-19 13:05:00,54.23,54.23,54.14,54.19,6468.0,52.9986,52.9986,52.9106,52.9595,6468.0
2022-08-19 13:10:00,54.19,54.21,54.16,54.19,17231.0,52.9595,52.979,52.9302,52.9595,17231.0
2022-08-19 13:15:00,54.19,54.23,54.18,54.19,4622.0,52.9595,52.9986,52.9497,52.9595,4622.0
2022-08-19 13:20:00,54.18,54.19,54.13,54.14,8376.0,52.9497,52.9595,52.9009,52.9106,8376.0
2022-08-19 13:25:00,54.14,54.17,54.11,54.13,5033.0,52.9106,52.94,52.8813,52.9009,5033.0
2022-08-19 13:30:00,54.14,54.16,54.07,54.16,10831.0,52.9106,52.9302,52.8422,52.9302,10831.0
2022-08-19 13:35:00,54.15,54.15,54.05,54.06,9015.0,52.9204,52.9204,52.8227,52.8324,9015.0
2022-08-19 13:40:00,54.07,54.1,54.04,54.1,7929.0,52.8422,52.8715,52.8129,52.8715,7929.0
2022-08-19 13:45:00,54.09,54.13,54.09,54.1,6078.0,52.8618,52.9009,52.8618,52.8715,6078.0
2022-08-19 13:50:00,54.11,54.18,54.1,54.18,7421.0,52.8813,52.9497,52.8715,52.9497,7421.0
2022-08-19 13:55:00,54.19,54.26,54.17,54.24,10106.0,52.9595,53.0279,52.94,53.0084,10106.0
2022-08-19 14:00:00,54.22,54.22,54.11,54.14,9816.0,52.9888,52.9888,52.8813,52.9106,9816.0
2022-08-19 14:05:00,54.14,54.14,53.98,54.0,5068.0,52.9106,52.9106,52.7543,52.7738,5068.0
2022-08-19 14:10:00,54.0,54.02,53.93,53.95,8365.0,52.7738,52.7934,52.7054,52.7249,8365.0
2022-08-19 14:15:00,53.95,54.03,53.95,54.01,12192.0,52.7249,52.8031,52.7249,52.7836,12192.0
2022-08-19 14:20:00,53.99,54.03,53.97,54.01,8421.0,52.764,52.8031,52.7445,52.7836,8421.0
2022-08-19 14:25:00,54.01,54.01,53.97,54.0,6927.0,52.7836,52.7836,52.7445,52.7738,6927.0
2022-08-19 14:30:00,54.0,54.07,53.96,54.01,8285.0,52.7738,52.8422,52.7347,52.7836,8285.0
2022-08-19 14:35:00,54.01,54.02,53.96,53.96,6672.0,52.7836,52.7934,52.7347,52.7347,6672.0
2022-08-19 14:40:00,53.95,54.0,53.93,53.99,4439.0,52.7249,52.7738,52.7054,52.764,4439.0
2022-08-19 14:45:00,54.01,54.03,53.99,54.02,7742.0,52.7836,52.8031,52.764,52.7934,7742.0
2022-08-19 14:50:00,54.02,54.02,53.93,53.94,6906.0,52.7934,52.7934,52.7054,52.7152,6906.0
2022-08-19 14:55:00,53.94,53.96,53.88,53.91,6224.0,52.7152,52.7347,52.6565,52.6859,6224.0
2022-08-19 15:00:00,53.91,53.92,53.81,53.84,5778.0,52.6859,52.6956,52.5881,52.6174,5778.0
2022-08-19 15:05:00,53.85,53.9,53.84,53.85,6323.0,52.6272,52.6761,52.6174,52.6272,6323.0
2022-08-19 15:10:00,53.89,54.04,53.88,54.03,10545.0,52.6663,52.8129,52.6565,52.8031,10545.0
2022-08-19 15:15:00,54.02,54.04,53.99,54.02,11808.0,52.7934,52.8129,52.764,52.7934,11808.0
2022-08-19 15:20:00,54.03,54.11,54.02,54.06,10709.0,52.8031,52.8813,52.7934,52.8324,10709.0
2022-08-19 15:25:00,54.06,54.16,54.06,54.12,13368.0,52.8324,52.9302,52.8324,52.8911,13368.0
2022-08-19 15:30:00,54.14,54.18,54.08,54.08,22859.0,52.9106,52.9497,52.852,52.852,22859.0
2022-08-19 15:35:00,54.08,54.11,54.04,54.06,11421.0,52.852,52.8813,52.8129,52.8324,11421.0
2022-08-19 15:40:00,54.06,54.08,54.01,54.04,13359.0,52.8324,52.852,52.7836,52.8129,13359.0
2022-08-19 15:45:00,54.05,54.08,54.0,54.06,20375.0,52.8227,52.852,52.7738,52.8324,20375.0
2022-08-19 15:50:00,54.06,54.15,54.04,54.07,39820.0,52.8324,52.9204,52.8129,52.8422,39820.0
2022-08-19 15:55:00,54.07,54.18,54.05,54.09,96799.0,52.8422,52.9497,52.8227,52.8618,96799.0
2022-08-22 09:30:00,53.0,53.25,52.72,52.84,76694.0,51.7965,52.0408,51.5229,51.6402,76694.0
2022-08-22 09:35:00,52.82,53.23,52.75,53.15,16586.0,51.6206,52.0213,51.5522,51.9431,16586.0
2022-08-22 09:40:00,53.17,53.28,52.94,53.16,15478.0,51.9627,52.0702,51.7379,51.9529,15478.0
2022-08-22 09:45:00,53.2,53.35,53.15,53.16,10844.0,51.992,52.1386,51.9431,51.9529,10844.0
2022-08-22 09:50:00,53.15,53.25,53.13,53.22,11636.0,51.9431,52.0408,51.9236,52.0115,11636.0
2022-08-22 09:55:00,53.27,53.3,53.08,53.22,9454.0,52.0604,52.0897,51.8747,52.0115,9454.0
2022-08-22 10:00:00,53.2,53.2,52.99,53.03,9476.0,51.992,51.992,51.7867,51.8258,9476.0
2022-08-22 10:05:00,53.03,53.03,52.77,52.8,15181.0,51.8258,51.8258,51.5717,51.6011,15181.0
2022-08-22 10:10:00,52.84,52.84,52.63,52.7,15778.0,51.6402,51.6402,51.4349,51.5033,15778.0
2022-08-22 10:15:00,52.7,52.74,52.59,52.68,10424.0,51.5033,51.5424,51.3958,51.4838,10424.0
2022-08-22 10:20:00,52.67,52.71,52.42,52.43,15478.0,51.474,51.5131,51.2297,51.2395,15478.0
2022-08-22 10:25:00,52.45,52.59,52.39,52.47,11510.0,51.259,51.3958,51.2004,51.2786,11510.0
2022-08-22 10:30:00,52.46,52.54,52.36,52.39,10543.0,51.2688,51.347,51.1711,51.2004,10543.0
2022-08-22 10:35:00,52.4,52.56,52.4,52.5,15062.0,51.2101,51.3665,51.2101,51.3079,15062.0
2022-08-22 10:40:00,52.49,52.65,52.48,52.59,25560.0,51.2981,51.4545,51.2883,51.3958,25560.0
2022-08-22 10:45:00,52.61,52.77,52.61,52.69,12536.0,51.4154,51.5717,51.4154,51.4936,12536.0
2022-08-22 10:50:00,52.7,52.71,52.6,52.66,12665.0,51.5033,51.5131,51.4056,51.4642,12665.0
2022-08-22 10:55:00,52.67,52.7,52.53,52.54,34087.0,51.474,51.5033,51.3372,51.347,34087.0
2022-08-22 11:00:00,52.54,52.74,52.54,52.67,12116.0,51.347,51.5424,51.347,51.474,12116.0
2022-08-22 11:05:00,52.69,52.75,52.65,52.71,20441.0,51.4936,51.5522,51.4545,51.5131,20441.0
2022-08-22 11:10:00,52.74,52.84,52.7,52.8,17170.0,51.5424,51.6402,51.5033,51.6011,17170.0
2022-08-22 11:15:00,52.8,52.88,52.79,52.85,17727.0,51.6011,51.6792,51.5913,51.6499,17727.0
2022-08-22 11:20:00,52.85,52.89,52.79,52.8,11934.0,51.6499,51.689,51.5913,51.6011,11934.0
2022-08-22 11:25:00,52.8,52.8,52.7,52.72,11452.0,51.6011,51.6011,51.5033,51.5229,11452.0
2022-08-22 11:30:00,52.71,52.84,52.7,52.8,14174.0,51.5131,51.6402,51.5033,51.6011,14174.0
2022-08-22 11:35:00,52.82,53.0,52.82,53.0,19587.0,51.6206,51.7965,51.6206,51.7965,19587.0
2022-08-22 11:40:00,53.0,53.03,52.86,52.91,10154.0,51.7965,51.8258,51.6597,51.7086,10154.0
2022-08-22 11:45:00,52.91,52.97,52.85,52.86,10839.0,51.7086,51.7672,51.6499,51.6597,10839.0
2022-08-22 11:50:00,52.86,52.96,52.86,52.95,11240.0,51.6597,51.7574,51.6597,51.7477,11240.0
2022-08-22 11:55:00,52.94,53.03,52.94,53.01,10967.0,51.7379,51.8258,51.7379,51.8063,10967.0
2022-08-22 12:00:00,53.02,53.19,53.02,53.16,11082.0,51.8161,51.9822,51.8161,51.9529,11082.0
2022-08-22 12:05:00,53.15,53.16,53.05,53.15,13060.0,51.9431,51.9529,51.8454,51.9431,13060.0
2022-08-22 12:10:00,53.17,53.17,53.0,53.03,8353.0,51.9627,51.9627,51.7965,51.8258,8353.0
2022-08-22 12:15:00,53.03,53.09,53.02,53.05,9055.0,51.8258,51.8845,51.8161,51.8454,9055.0
2022-08-22 12:20:00,53.05,53.15,53.05,53.15,7860.0,51.8454,51.9431,51.8454,51.9431,7860.0
2022-08-22 12:25:00,53.16,53.18,53.04,53.06,12009.0,51.9529,51.9724,51.8356,51.8552,12009.0
2022-08-22 12:30:00,53.07,53.12,53.03,53.12,6493.0,51.8649,51.9138,51.8258,51.9138,6493.0
2022-08-22 12:35:00,53.13,53.21,53.13,53.19,5551.0,51.9236,52.0017,51.9236,51.9822,5551.0
2022-08-22 12:40:00,53.18,53.19,53.14,53.16,12097.0,51.9724,51.9822,51.9333,51.9529,12097.0
2022-08-22 12:45:00,53.15,53.22,53.06,53.14,26115.0,51.9431,52.0115,51.8552,51.9333,26115.0
2022-08-22 12:50:00,53.13,53.19,53.13,53.16,10357.0,51.9236,51.9822,51.9236,51.9529,10357.0
2022-08-22 12:55:00,53.17,53.21,53.1,53.17,12858.0,51.9627,52.0017,51.8942,51.9627,12858.0
2022-08-22 13:00:00,53.2,53.21,53.06,53.08,9731.0,51.992,52.0017,51.8552,51.8747,9731.0
2022-08-22 13:05:00,53.08,53.09,53.01,53.01,9494.0,51.8747,51.8845,51.8063,51.8063,9494.0
2022-08-22 13:10:00,53.02,53.05,52.97,52.99,9738.0,51.8161,51.8454,51.7672,51.7867,9738.0
2022-08-22 13:15:00,53.0,53.01,52.91,53.0,19628.0,51.7965,51.8063,51.7086,51.7965,19628.0
2022-08-22 13:20:00,53.0,53.02,52.96,52.97,18394.0,51.7965,51.8161,51.7574,51.7672,18394.0
2022-08-22 13:25:00,52.95,52.95,52.89,52.93,6067.0,51.7477,51.7477,51.689,51.7281,6067.0
2022-08-22 13:30:00,52.92,52.93,52.87,52.87,8515.0,51.7183,51.7281,51.6695,51.6695,8515.0
2022-08-22 13:35:00,52.87,53.04,52.86,53.01,6779.0,51.6695,51.8356,51.6597,51.8063,6779.0
2022-08-22 13:40:00,53.01,53.05,52.98,52.99,7307.0,51.8063,51.8454,51.777,51.7867,7307.0
2022-08-22 13:45:00,53.0,53.11,53.0,53.05,16711.0,51.7965,51.904,51.7965,51.8454,16711.0
2022-08-22 13:50:00,53.04,53.11,53.02,53.11,4736.0,51.8356,51.904,51.8161,51.904,4736.0
2022-08-22 13:55:00,53.1,53.1,53.03,53.08,6528.0,51.8942,51.8942,51.8258,51.8747,6528.0
2022-08-22 14:00:00,53.07,53.08,52.92,52.95,10097.0,51.8649,51.8747,51.7183,51.7477,10097.0
2022-08-22 14:05:00,52.91,52.96,52.86,52.87,7867.0,51.7086,51.7574,51.6597,51.6695,7867.0
2022-08-22 14:10:00,52.89,52.93,52.85,52.91,5405.0,51.689,51.7281,51.6499,51.7086,5405.0
2022-08-22 14:15:00,52.93,52.95,52.88,52.94,4969.0,51.7281,51.7477,51.6792,51.7379,4969.0
2022-08-22 14:20:00,52.95,53.0,52.95,52.99,14207.0,51.7477,51.7965,51.7477,51.7867,14207.0
2022-08-22 14:25:00,53.0,53.04,52.97,53.04,3457.0,51.7965,51.8356,51.7672,51.8356,3457.0
2022-08-22 14:30:00,53.04,53.05,53.0,53.03,11011.0,51.8356,51.8454,51.7965,51.8258,11011.0
2022-08-22 14:35:00,53.04,53.06,53.02,53.05,6340.0,51.8356,51.8552,51.8161,51.8454,6340.0
2022-08-22 14:40:00,53.06,53.06,52.99,53.0,5925.0,51.8552,51.8552,51.7867,51.7965,5925.0
2022-08-22 14:45:00,53.0,53.04,52.98,53.01,15332.0,51.7965,51.8356,51.777,51.8063,15332.0
2022-08-22 14:50:00,53.0,53.04,52.88,52.91,13566.0,51.7965,51.8356,51.6792,51.7086,13566.0
2022-08-22 14:55:00,52.91,53.08,52.91,53.07,11337.0,51.7086,51.8747,51.7086,51.8649,11337.0
2022-08-22 15:00:00,53.07,53.13,53.06,53.07,15775.0,51.8649,51.9236,51.8552,51.8649,15775.0
2022-08-22 15:05:00,53.07,53.14,53.06,53.13,8116.0,51.8649,51.9333,51.8552,51.9236,8116.0
2022-08-22 15:10:00,53.14,53.15,53.05,53.07,7219.0,51.9333,51.9431,51.8454,51.8649,7219.0
2022-08-22 15:15:00,53.08,53.13,52.99,52.99,8046.0,51.8747,51.9236,51.7867,51.7867,8046.0
2022-08-22 15:20:00,53.0,53.03,52.96,53.0,11172.0,51.7965,51.8258,51.7574,51.7965,11172.0
2022-08-22 15:25:00,53.0,53.04,52.96,52.99,9929.0,51.7965,51.8356,51.7574,51.7867,9929.0
2022-08-22 15:30:00,53.01,53.04,52.98,53.0,16107.0,51.8063,51.8356,51.777,51.7965,16107.0
2022-08-22 15:35:00,53.01,53.13,53.0,53.11,15026.0,51.8063,51.9236,51.7965,51.904,15026.0
2022-08-22 15:40:00,53.11,53.11,52.95,52.96,11895.0,51.904,51.904,51.7477,51.7574,11895.0
2022-08-22 15:45:00,52.96,53.03,52.95,53.03,20409.0,51.7574,51.8258,51.7477,51.8258,20409.0
2022-08-22 15:50:00,53.02,53.09,53.01,53.01,51457.0,51.8161,51.8845,51.8063,51.8063,51457.0
2022-08-22 15:55:00,53.01,53.02,52.86,52.93,124761.0,51.8063,51.8161,51.6597,51.7281,124761.0
2022-08-23 09:30:00,52.93,53.24,52.7,53.07,18611.0,51.7281,52.0311,51.5033,51.8649,18611.0
2022-08-23 09:35:00,53.11,53.25,53.0,53.07,12424.0,51.904,52.0408,51.7965,51.8649,12424.0
2022-08-23 09:40:00,53.09,53.13,53.01,53.02,25692.0,51.8845,51.9236,51.8063,51.8161,25692.0
2022-08-23 09:45:00,53.05,53.43,53.04,53.32,17811.0,51.8454,52.2168,51.8356,52.1093,17811.0
2022-08-23 09:50:00,53.3,53.54,53.29,53.37,22914.0,52.0897,52.3243,52.0799,52.1581,22914.0
2022-08-23 09:55:00,53.32,53.41,53.29,53.31,6727.0,52.1093,52.1972,52.0799,52.0995,6727.0
2022-08-23 10:00:00,53.34,53.43,53.12,53.19,9205.0,52.1288,52.2168,51.9138,51.9822,9205.0
2022-08-23 10:05:00,53.2,53.5,53.2,53.49,6074.0,51.992,52.2852,51.992,52.2754,6074.0
2022-08-23 10:10:00,53.5,53.67,53.49,53.62,8790.0,52.2852,52.4513,52.2754,52.4024,8790.0
2022-08-23 10:15:00,53.62,53.67,53.55,53.63,9301.0,52.4024,52.4513,52.334,52.4122,9301.0
2022-08-23 10:20:00,53.66,53.76,53.58,53.6,6652.0,52.4415,52.5393,52.3633,52.3829,6652.0
2022-08-23 10:25:00,53.57,53.6,53.4,53.46,5536.0,52.3536,52.3829,52.1874,52.2461,5536.0
2022-08-23 10:30:00,53.38,53.51,53.38,53.46,11192.0,52.1679,52.2949,52.1679,52.2461,11192.0
2022-08-23 10:35:00,53.51,53.51,53.29,53.3,7644.0,52.2949,52.2949,52.0799,52.0897,7644.0
2022-08-23 10:40:00,53.29,53.38,53.22,53.37,9233.0,52.0799,52.1679,52.0115,52.1581,9233.0
2022-08-23 10:45:00,53.38,53.38,53.29,53.34,4654.0,52.1679,52.1679,52.0799,52.1288,4654.0
2022-08-23 10:50:00,53.35,53.44,53.24,53.25,6794.0,52.1386,52.2265,52.0311,52.0408,6794.0
2022-08-23 10:55:00,53.24,53.28,53.18,53.19,7267.0,52.0311,52.0702,51.9724,51.9822,7267.0
2022-08-23 11:00:00,53.18,53.21,53.08,53.2,5320.0,51.9724,52.0017,51.8747,51.992,5320.0
2022-08-23 11:05:00,53.19,53.26,53.14,53.26,5147.0,51.9822,52.0506,51.9333,52.0506,5147.0
2022-08-23 11:10:00,53.25,53.36,53.25,53.34,7091.0,52.0408,52.1483,52.0408,52.1288,7091.0
2022-08-23 11:15:00,53.33,53.48,53.33,53.38,8323.0,52.119,52.2656,52.119,52.1679,8323.0
2022-08-23 11:20:00,53.41,53.41,53.31,53.31,6239.0,52.1972,52.1972,52.0995,52.0995,6239.0
2022-08-23 11:25:00,53.31,53.32,53.17,53.18,7080.0,52.0995,52.1093,51.9627,51.9724,7080.0
2022-08-23 11:30:00,53.18,53.24,53.16,53.17,15773.0,51.9724,52.0311,51.9529,51.9627,15773.0
2022-08-23 11:35:00,53.2,53.26,53.17,53.21,6258.0,51.992,52.0506,51.9627,52.0017,6258.0
2022-08-23 11:40:00,53.22,53.22,53.04,53.11,7384.0,52.0115,52.0115,51.8356,51.904,7384.0
2022-08-23 11:45:00,53.12,53.16,53.11,53.16,6880.0,51.9138,51.9529,51.904,51.9529,6880.0
2022-08-23 11:50:00,53.15,53.19,53.08,53.1,6801.0,51.9431,51.9822,51.8747,51.8942,6801.0
2022-08-23 11:55:00,53.09,53.1,53.01,53.03,8788.0,51.8845,51.8942,51.8063,51.8258,8788.0
2022-08-23 12:00:00,53.05,53.06,53.0,53.04,12878.0,51.8454,51.8552,51.7965,51.8356,12878.0
2022-08-23 12:05:00,53.03,53.11,52.99,53.11,10999.0,51.8258,51.904,51.7867,51.904,10999.0
2022-08-23 12:10:00,53.11,53.11,53.06,53.07,5032.0,51.904,51.904,51.8552,51.8649,5032.0
2022-08-23 12:15:00,53.08,53.09,52.98,53.01,5840.0,51.8747,51.8845,51.777,51.8063,5840.0
2022-08-23 12:20:00,53.0,53.01,52.87,52.9,7094.0,51.7965,51.8063,51.6695,51.6988,7094.0
2022-08-23 12:25:00,52.89,52.99,52.85,52.9,6828.0,51.689,51.7867,51.6499,51.6988,6828.0
2022-08-23 12:30:00,52.91,52.94,52.87,52.94,9038.0,51.7086,51.7379,51.6695,51.7379,9038.0
2022-08-23 12:35:00,52.94,53.05,52.92,53.01,9165.0,51.7379,51.8454,51.7183,51.8063,9165.0
2022-08-23 12:40:00,53.0,53.02,52.96,53.02,8841.0,51.7965,51.8161,51.7574,51.8161,8841.0
2022-08-23 12:45:00,53.02,53.02,52.9,52.91,7527.0,51.8161,51.8161,51.6988,51.7086,7527.0
2022-08-23 12:50:00,52.92,52.97,52.88,52.91,8542.0,51.7183,51.7672,51.6792,51.7086,8542.0
2022-08-23 12:55:00,52.9,53.02,52.89,53.0,17846.0,51.6988,51.8161,51.689,51.7965,17846.0
2022-08-23 13:00:00,53.0,53.09,52.99,53.06,11051.0,51.7965,51.8845,51.7867,51.8552,11051.0
2022-08-23 13:05:00,53.02,53.02,52.95,52.97,5055.0,51.8161,51.8161,51.7477,51.7672,5055.0
2022-08-23 13:10:00,52.99,53.02,52.92,52.99,10036.0,51.7867,51.8161,51.7183,51.7867,10036.0
2022-08-23 13:15:00,53.0,53.04,52.93,52.95,4418.0,51.7965,51.8356,51.7281,51.7477,4418.0
2022-08-23 13:20:00,52.94,52.97,52.87,52.88,13235.0,51.7379,51.7672,51.6695,51.6792,13235.0
2022-08-23 13:25:00,52.89,53.04,52.89,53.0,7657.0,51.689,51.8356,51.689,51.7965,7657.0
2022-08-23 13:30:00,53.01,53.06,52.97,53.03,9206.0,51.8063,51.8552,51.7672,51.8258,9206.0
2022-08-23 13:35:00,53.03,53.03,52.91,52.92,3923.0,51.8258,51.8258,51.7086,51.7183,3923.0
2022-08-23 13:40:00,52.91,52.93,52.85,52.87,4902.0,51.7086,51.7281,51.6499,51.6695,4902.0
2022-08-23 13:45:00,52.88,52.89,52.79,52.82,7239.0,51.6792,51.689,51.5913,51.6206,7239.0
2022-08-23 13:50:00,52.82,52.82,52.74,52.78,10103.0,51.6206,51.6206,51.5424,51.5815,10103.0
2022-08-23 13:55:00,52.79,52.81,52.75,52.8,7012.0,51.5913,51.6108,51.5522,51.6011,7012.0
2022-08-23 14:00:00,52.78,52.81,52.72,52.8,9638.0,51.5815,51.6108,51.5229,51.6011,9638.0
2022-08-23 14:05:00,52.81,52.86,52.8,52.86,4870.0,51.6108,51.6597,51.6011,51.6597,4870.0
2022-08-23 14:10:00,52.86,52.89,52.81,52.85,12092.0,51.6597,51.689,51.6108,51.6499,12092.0
2022-08-23 14:15:00,52.88,52.97,52.87,52.96,6267.0,51.6792,51.7672,51.6695,51.7574,6267.0
2022-08-23 14:20:00,52.95,53.03,52.92,53.03,3575.0,51.7477,51.8258,51.7183,51.8258,3575.0
2022-08-23 14:25:00,53.03,53.05,53.01,53.02,4480.0,51.8258,51.8454,51.8063,51.8161,4480.0
2022-08-23 14:30:00,53.04,53.06,52.92,52.94,5934.0,51.8356,51.8552,51.7183,51.7379,5934.0
2022-08-23 14:35:00,52.94,52.95,52.89,52.95,5637.0,51.7379,51.7477,51.689,51.7477,5637.0
2022-08-23 14:40:00,52.94,52.98,52.9,52.93,8186.0,51.7379,51.777,51.6988,51.7281,8186.0
2022-08-23 14:45:00,52.93,52.93,52.85,52.89,6664.0,51.7281,51.7281,51.6499,51.689,6664.0
2022-08-23 14:50:00,52.9,52.9,52.82,52.82,4240.0,51.6988,51.6988,51.6206,51.6206,4240.0
2022-08-23 14:55:00,52.82,52.88,52.82,52.88,7297.0,51.6206,51.6792,51.6206,51.6792,7297.0
2022-08-23 15:00:00,52.88,52.96,52.87,52.92,8135.0,51.6792,51.7574,51.6695,51.7183,8135.0
2022-08-23 15:05:00,52.94,52.94,52.88,52.9,4736.0,51.7379,51.7379,51.6792,51.6988,4736.0
2022-08-23 15:10:00,52.9,52.97,52.86,52.9,124453.0,51.6988,51.7672,51.6597,51.6988,124453.0
2022-08-23 15:15:00,52.88,52.91,52.81,52.91,17382.0,51.6792,51.7086,51.6108,51.7086,17382.0
2022-08-23 15:20:00,52.91,52.91,52.77,52.81,17526.0,51.7086,51.7086,51.5717,51.6108,17526.0
2022-08-23 15:25:00,52.8,52.84,52.78,52.82,15177.0,51.6011,51.6402,51.5815,51.6206,15177.0
2022-08-23 15:30:00,52.83,52.84,52.77,52.82,17871.0,51.6304,51.6402,51.5717,51.6206,17871.0
2022-08-23 15:35:00,52.82,52.85,52.8,52.85,16019.0,51.6206,51.6499,51.6011,51.6499,16019.0
2022-08-23 15:40:00,52.85,52.9,52.83,52.86,14153.0,51.6499,51.6988,51.6304,51.6597,14153.0
2022-08-23 15:45:00,52.86,52.89,52.82,52.87,14068.0,51.6597,51.689,51.6206,51.6695,14068.0
2022-08-23 15:50:00,52.87,52.91,52.82,52.86,66394.0,51.6695,51.7086,51.6206,51.6597,66394.0
2022-08-23 15:55:00,52.86,52.92,52.77,52.8,107008.0,51.6597,51.7183,51.5717,51.6011,107008.0
2022-08-24 09:30:00,52.64,52.8,52.53,52.53,18051.0,51.4447,51.6011,51.3372,51.3372,18051.0
2022-08-24 09:35:00,52.59,52.85,52.59,52.85,6862.0,51.3958,51.6499,51.3958,51.6499,6862.0
2022-08-24 09:40:00,52.82,52.85,52.6,52.76,14981.0,51.6206,51.6499,51.4056,51.562,14981.0
2022-08-24 09:45:00,52.78,52.85,52.72,52.73,4910.0,51.5815,51.6499,51.5229,51.5326,4910.0
2022-08-24 09:50:00,52.71,52.83,52.68,52.71,9029.0,51.5131,51.6304,51.4838,51.5131,9029.0
2022-08-24 09:55:00,52.72,52.86,52.62,52.85,7183.0,51.5229,51.6597,51.4251,51.6499,7183.0
2022-08-24 10:00:00,52.81,52.86,52.69,52.69,5981.0,51.6108,51.6597,51.4936,51.4936,5981.0
2022-08-24 10:05:00,52.59,52.64,52.53,52.62,12505.0,51.3958,51.4447,51.3372,51.4251,12505.0
2022-08-24 10:10:00,52.63,52.73,52.63,52.71,16714.0,51.4349,51.5326,51.4349,51.5131,16714.0
2022-08-24 10:15:00,52.7,52.92,52.66,52.9,40031.0,51.5033,51.7183,51.4642,51.6988,40031.0
2022-08-24 10:20:00,52.93,53.09,52.89,53.09,12177.0,51.7281,51.8845,51.689,51.8845,12177.0
2022-08-24 10:25:00,53.08,53.15,53.04,53.08,5983.0,51.8747,51.9431,51.8356,51.8747,5983.0
2022-08-24 10:30:00,53.1,53.13,53.02,53.11,8823.0,51.8942,51.9236,51.8161,51.904,8823.0
2022-08-24 10:35:00,53.18,53.2,53.08,53.11,5271.0,51.9724,51.992,51.8747,51.904,5271.0
2022-08-24 10:40:00,53.12,53.14,53.04,53.13,7983.0,51.9138,51.9333,51.8356,51.9236,7983.0
2022-08-24 10:45:00,53.12,53.23,53.11,53.23,4847.0,51.9138,52.0213,51.904,52.0213,4847.0
2022-08-24 10:50:00,53.23,53.27,53.2,53.26,6103.0,52.0213,52.0604,51.992,52.0506,6103.0
2022-08-24 10:55:00,53.25,53.38,53.23,53.28,8434.0,52.0408,52.1679,52.0213,52.0702,8434.0
2022-08-24 11:00:00,53.29,53.37,53.28,53.29,8824.0,52.0799,52.1581,52.0702,52.0799,8824.0
2022-08-24 11:05:00,53.29,53.3,53.18,53.2,5501.0,52.0799,52.0897,51.9724,51.992,5501.0
2022-08-24 11:10:00,53.19,53.39,53.18,53.36,15934.0,51.9822,52.1777,51.9724,52.1483,15934.0
2022-08-24 11:15:00,53.37,53.43,53.36,53.39,10571.0,52.1581,52.2168,52.1483,52.1777,10571.0
2022-08-24 11:20:00,53.39,53.44,53.37,53.43,4880.0,52.1777,52.2265,52.1581,52.2168,4880.0
2022-08-24 11:25:00,53.42,53.42,53.37,53.39,6754.0,52.207,52.207,52.1581,52.1777,6754.0
2022-08-24 11:30:00,53.39,53.39,53.33,53.36,6077.0,52.1777,52.1777,52.119,52.1483,6077.0
2022-08-24 11:35:00,53.36,53.4,53.33,53.36,8105.0,52.1483,52.1874,52.119,52.1483,8105.0
2022-08-24 11:40:00,53.36,53.44,53.34,53.43,8648.0,52.1483,52.2265,52.1288,52.2168,8648.0
2022-08-24 11:45:00,53.43,53.45,53.4,53.43,8653.0,52.2168,52.2363,52.1874,52.2168,8653.0
2022-08-24 11:50:00,53.42,53.57,53.42,53.55,7962.0,52.207,52.3536,52.207,52.334,7962.0
2022-08-24 11:55:00,53.56,53.59,53.53,53.53,12675.0,52.3438,52.3731,52.3145,52.3145,12675.0
2022-08-24 12:00:00,53.53,53.54,53.45,53.54,4377.0,52.3145,52.3243,52.2363,52.3243,4377.0
2022-08-24 12:05:00,53.55,53.55,53.47,53.48,5447.0,52.334,52.334,52.2558,52.2656,5447.0
2022-08-24 12:10:00,53.48,53.54,53.46,53.47,4665.0,52.2656,52.3243,52.2461,52.2558,4665.0
2022-08-24 12:15:00,53.47,53.49,53.45,53.45,3908.0,52.2558,52.2754,52.2363,52.2363,3908.0
2022-08-24 12:20:00,53.45,53.47,53.41,53.41,14354.0,52.2363,52.2558,52.1972,52.1972,14354.0
2022-08-24 12:25:00,53.42,53.44,53.36,53.37,4212.0,52.207,52.2265,52.1483,52.1581,4212.0
2022-08-24 12:30:00,53.37,53.37,53.32,53.36,3451.0,52.1581,52.1581,52.1093,52.1483,3451.0
2022-08-24 12:35:00,53.34,53.35,53.26,53.27,3537.0,52.1288,52.1386,52.0506,52.0604,3537.0
2022-08-24 12:40:00,53.27,53.28,53.1,53.15,7047.0,52.0604,52.0702,51.8942,51.9431,7047.0
2022-08-24 12:45:00,53.14,53.17,53.11,53.11,3653.0,51.9333,51.9627,51.904,51.904,3653.0
2022-08-24 12:50:00,53.1,53.18,53.07,53.17,18473.0,51.8942,51.9724,51.8649,51.9627,18473.0
2022-08-24 12:55:00,53.18,53.25,53.16,53.22,10543.0,51.9724,52.0408,51.9529,52.0115,10543.0
2022-08-24 13:00:00,53.23,53.27,53.22,53.24,7686.0,52.0213,52.0604,52.0115,52.0311,7686.0
2022-08-24 13:05:00,53.24,53.34,53.24,53.34,2982.0,52.0311,52.1288,52.0311,52.1288,2982.0
2022-08-24 13:10:00,53.35,53.35,53.27,53.31,7529.0,52.1386,52.1386,52.0604,52.0995,7529.0
2022-08-24 13:15:00,53.3,53.31,53.26,53.26,2700.0,52.0897,52.0995,52.0506,52.0506,2700.0
2022-08-24 13:20:00,53.27,53.27,53.23,53.24,7085.0,52.0604,52.0604,52.0213,52.0311,7085.0
2022-08-24 13:25:00,53.24,53.25,53.14,53.15,5387.0,52.0311,52.0408,51.9333,51.9431,5387.0
2022-08-24 13:30:00,53.15,53.18,53.12,53.13,11655.0,51.9431,51.9724,51.9138,51.9236,11655.0
2022-08-24 13:35:00,53.13,53.14,53.1,53.13,14174.0,51.9236,51.9333,51.8942,51.9236,14174.0
2022-08-24 13:40:00,53.12,53.12,53.04,53.11,17775.0,51.9138,51.9138,51.8356,51.904,17775.0
2022-08-24 13:45:00,53.11,53.12,53.08,53.09,17521.0,51.904,51.9138,51.8747,51.8845,17521.0
2022-08-24 13:50:00,53.1,53.12,53.07,53.09,10968.0,51.8942,51.9138,51.8649,51.8845,10968.0
2022-08-24 13:55:00,53.08,53.17,53.07,53.16,8876.0,51.8747,51.9627,51.8649,51.9529,8876.0
2022-08-24 14:00:00,53.18,53.18,53.1,53.13,9094.0,51.9724,51.9724,51.8942,51.9236,9094.0
2022-08-24 14:05:00,53.12,53.15,53.11,53.14,10432.0,51.9138,51.9431,51.904,51.9333,10432.0
2022-08-24 14:10:00,53.14,53.16,53.11,53.14,6005.0,51.9333,51.9529,51.904,51.9333,6005.0
2022-08-24 14:15:00,53.14,53.15,53.08,53.13,8943.0,51.9333,51.9431,51.8747,51.9236,8943.0
2022-08-24 14:20:00,53.11,53.13,53.08,53.13,2800.0,51.904,51.9236,51.8747,51.9236,2800.0
2022-08-24 14:25:00,53.13,53.16,53.11,53.14,7344.0,51.9236,51.9529,51.904,51.9333,7344.0
2022-08-24 14:30:00,53.14,53.15,53.08,53.08,4869.0,51.9333,51.9431,51.8747,51.8747,4869.0
2022-08-24 14:35:00,53.09,53.16,53.06,53.11,5518.0,51.8845,51.9529,51.8552,51.904,5518.0
2022-08-24 14:40:00,53.14,53.14,53.08,53.12,6228.0,51.9333,51.9333,51.8747,51.9138,6228.0
2022-08-24 14:45:00,53.13,53.13,53.06,53.07,5273.0,51.9236,51.9236,51.8552,51.8649,5273.0
2022-08-24 14:50:00,53.07,53.16,53.05,53.14,5381.0,51.8649,51.9529,51.8454,51.9333,5381.0
2022-08-24 14:55:00,53.15,53.17,53.12,53.16,4353.0,51.9431,51.9627,51.9138,51.9529,4353.0
2022-08-24 15:00:00,53.16,53.18,53.13,53.18,7190.0,51.9529,51.9724,51.9236,51.9724,7190.0
2022-08-24 15:05:00,53.18,53.25,53.18,53.2,15821.0,51.9724,52.0408,51.9724,51.992,15821.0
2022-08-24 15:10:00,53.21,53.26,53.19,53.26,8062.0,52.0017,52.0506,51.9822,52.0506,8062.0
2022-08-24 15:15:00,53.26,53.26,53.19,53.25,7737.0,52.0506,52.0506,51.9822,52.0408,7737.0
2022-08-24 15:20:00,53.24,53.26,53.2,53.26,6389.0,52.0311,52.0506,51.992,52.0506,6389.0
2022-08-24 15:25:00,53.24,53.26,53.19,53.2,6625.0,52.0311,52.0506,51.9822,51.992,6625.0
2022-08-24 15:30:00,53.21,53.26,53.17,53.26,10547.0,52.0017,52.0506,51.9627,52.0506,10547.0
2022-08-24 15:35:00,53.27,53.32,53.23,53.32,9107.0,52.0604,52.1093,52.0213,52.1093,9107.0
2022-08-24 15:40:00,53.32,53.35,53.3,53.35,8849.0,52.1093,52.1386,52.0897,52.1386,8849.0
2022-08-24 15:45:00,53.34,53.34,53.27,53.28,10242.0,52.1288,52.1288,52.0604,52.0702,10242.0
2022-08-24 15:50:00,53.3,53.35,53.23,53.24,29732.0,52.0897,52.1386,52.0213,52.0311,29732.0
2022-08-24 15:55:00,53.25,53.28,53.11,53.14,71969.0,52.0408,52.0702,51.904,51.9333,71969.0
2022-08-25 09:30:00,53.5,53.75,53.19,53.28,39685.0,52.2852,52.5295,51.9822,52.0702,39685.0
2022-08-25 09:35:00,53.2,53.23,53.06,53.06,7300.0,51.992,52.0213,51.8552,51.8552,7300.0
2022-08-25 09:40:00,53.12,53.33,53.09,53.33,8293.0,51.9138,52.119,51.8845,52.119,8293.0
2022-08-25 09:45:00,53.31,53.55,53.27,53.39,7226.0,52.0995,52.334,52.0604,52.1777,7226.0
2022-08-25 09:50:00,53.36,53.65,53.36,53.65,3443.0,52.1483,52.4318,52.1483,52.4318,3443.0
2022-08-25 09:55:00,53.62,53.87,53.62,53.84,8589.0,52.4024,52.6468,52.4024,52.6174,8589.0
2022-08-25 10:00:00,53.88,54.0,53.86,53.87,6572.0,52.6565,52.7738,52.637,52.6468,6572.0
2022-08-25 10:05:00,53.89,53.91,53.8,53.83,5110.0,52.6663,52.6859,52.5784,52.6077,5110.0
2022-08-25 10:10:00,53.82,53.85,53.76,53.85,4015.0,52.5979,52.6272,52.5393,52.6272,4015.0
2022-08-25 10:15:00,53.87,53.93,53.86,53.87,7405.0,52.6468,52.7054,52.637,52.6468,7405.0
2022-08-25 10:20:00,53.85,54.02,53.83,54.02,3434.0,52.6272,52.7934,52.6077,52.7934,3434.0
2022-08-25 10:25:00,54.04,54.04,53.94,54.03,4717.0,52.8129,52.8129,52.7152,52.8031,4717.0
2022-08-25 10:30:00,54.06,54.09,54.0,54.01,5624.0,52.8324,52.8618,52.7738,52.7836,5624.0
2022-08-25 10:35:00,54.0,54.08,53.98,54.05,5534.0,52.7738,52.852,52.7543,52.8227,5534.0
2022-08-25 10:40:00,54.07,54.15,54.06,54.07,8712.0,52.8422,52.9204,52.8324,52.8422,8712.0
2022-08-25 10:45:00,54.1,54.13,54.03,54.04,6352.0,52.8715,52.9009,52.8031,52.8129,6352.0
2022-08-25 10:50:00,54.02,54.07,53.98,53.99,9692.0,52.7934,52.8422,52.7543,52.764,9692.0
2022-08-25 10:55:00,53.98,54.05,53.96,54.03,4072.0,52.7543,52.8227,52.7347,52.8031,4072.0
2022-08-25 11:00:00,54.02,54.06,53.97,54.03,30039.0,52.7934,52.8324,52.7445,52.8031,30039.0
2022-08-25 11:05:00,54.01,54.01,53.93,53.96,6976.0,52.7836,52.7836,52.7054,52.7347,6976.0
2022-08-25 11:10:00,53.96,54.03,53.87,53.88,6406.0,52.7347,52.8031,52.6468,52.6565,6406.0
2022-08-25 11:15:00,53.88,53.88,53.77,53.83,4918.0,52.6565,52.6565,52.549,52.6077,4918.0
2022-08-25 11:20:00,53.82,53.82,53.65,53.65,3372.0,52.5979,52.5979,52.4318,52.4318,3372.0
2022-08-25 11:25:00,53.66,53.84,53.66,53.83,13295.0,52.4415,52.6174,52.4415,52.6077,13295.0
2022-08-25 11:30:00,53.83,53.87,53.77,53.8,3243.0,52.6077,52.6468,52.549,52.5784,3243.0
2022-08-25 11:35:00,53.8,53.83,53.75,53.8,5066.0,52.5784,52.6077,52.5295,52.5784,5066.0
2022-08-25 11:40:00,53.8,53.86,53.77,53.86,5769.0,52.5784,52.637,52.549,52.637,5769.0
2022-08-25 11:45:00,53.86,53.91,53.84,53.89,8331.0,52.637,52.6859,52.6174,52.6663,8331.0
2022-08-25 11:50:00,53.88,53.89,53.79,53.81,3454.0,52.6565,52.6663,52.5686,52.5881,3454.0
2022-08-25 11:55:00,53.82,53.87,53.77,53.87,6163.0,52.5979,52.6468,52.549,52.6468,6163.0
2022-08-25 12:00:00,53.87,53.88,53.8,53.86,5124.0,52.6468,52.6565,52.5784,52.637,5124.0
2022-08-25 12:05:00,53.85,53.87,53.78,53.78,2027.0,52.6272,52.6468,52.5588,52.5588,2027.0
2022-08-25 12:10:00,53.79,53.83,53.65,53.7,20276.0,52.5686,52.6077,52.4318,52.4806,20276.0
2022-08-25 12:15:00,53.69,53.72,53.65,53.71,10701.0,52.4709,52.5002,52.4318,52.4904,10701.0
2022-08-25 12:20:00,53.72,53.78,53.7,53.76,5030.0,52.5002,52.5588,52.4806,52.5393,5030.0
2022-08-25 12:25:00,53.74,53.87,53.74,53.86,5814.0,52.5197,52.6468,52.5197,52.637,5814.0
2022-08-25 12:30:00,53.86,53.89,53.83,53.89,5556.0,52.637,52.6663,52.6077,52.6663,5556.0
2022-08-25 12:35:00,53.86,53.91,53.84,53.91,3398.0,52.637,52.6859,52.6174,52.6859,3398.0
2022-08-25 12:40:00,53.91,53.91,53.76,53.81,16694.0,52.6859,52.6859,52.5393,52.5881,16694.0
2022-08-25 12:45:00,53.8,53.8,53.66,53.7,9705.0,52.5784,52.5784,52.4415,52.4806,9705.0
2022-08-25 12:50:00,53.72,53.81,53.72,53.77,4777.0,52.5002,52.5881,52.5002,52.549,4777.0
2022-08-25 12:55:00,53.76,53.8,53.75,53.8,5100.0,52.5393,52.5784,52.5295,52.5784,5100.0
2022-08-25 13:00:00,53.78,53.9,53.76,53.88,11969.0,52.5588,52.6761,52.5393,52.6565,11969.0
2022-08-25 13:05:00,53.9,53.93,53.85,53.85,6080.0,52.6761,52.7054,52.6272,52.6272,6080.0
2022-08-25 13:10:00,53.84,53.87,53.84,53.87,1350.0,52.6174,52.6468,52.6174,52.6468,1350.0
2022-08-25 13:15:00,53.87,53.93,53.86,53.9,5029.0,52.6468,52.7054,52.637,52.6761,5029.0
2022-08-25 13:20:00,53.9,53.99,53.87,53.97,3900.0,52.6761,52.764,52.6468,52.7445,3900.0
2022-08-25 13:25:00,53.97,53.98,53.95,53.96,2639.0,52.7445,52.7543,52.7249,52.7347,2639.0
2022-08-25 13:30:00,53.98,54.01,53.95,53.97,5441.0,52.7543,52.7836,52.7249,52.7445,5441.0
2022-08-25 13:35:00,53.97,53.99,53.93,53.98,8162.0,52.7445,52.764,52.7054,52.7543,8162.0
2022-08-25 13:40:00,54.0,54.01,53.97,53.98,3581.0,52.7738,52.7836,52.7445,52.7543,3581.0
2022-08-25 13:45:00,53.99,54.03,53.98,53.98,4517.0,52.764,52.8031,52.7543,52.7543,4517.0
2022-08-25 13:50:00,53.98,54.1,53.96,54.07,15072.0,52.7543,52.8715,52.7347,52.8422,15072.0
2022-08-25 13:55:00,54.06,54.1,54.06,54.09,9524.0,52.8324,52.8715,52.8324,52.8618,9524.0
2022-08-25 14:00:00,54.09,54.1,54.04,54.06,5652.0,52.8618,52.8715,52.8129,52.8324,5652.0
2022-08-25 14:05:00,54.06,54.12,53.99,54.01,10543.0,52.8324,52.8911,52.764,52.7836,10543.0
2022-08-25 14:10:00,53.99,54.09,53.99,54.08,2366.0,52.764,52.8618,52.764,52.852,2366.0
2022-08-25 14:15:00,54.07,54.07,54.02,54.07,5264.0,52.8422,52.8422,52.7934,52.8422,5264.0
2022-08-25 14:20:00,54.05,54.05,53.96,54.0,6926.0,52.8227,52.8227,52.7347,52.7738,6926.0
2022-08-25 14:25:00,54.02,54.05,54.02,54.05,5543.0,52.7934,52.8227,52.7934,52.8227,5543.0
2022-08-25 14:30:00,54.05,54.09,54.01,54.09,6056.0,52.8227,52.8618,52.7836,52.8618,6056.0
2022-08-25 14:35:00,54.09,54.09,54.02,54.07,6489.0,52.8618,52.8618,52.7934,52.8422,6489.0
2022-08-25 14:40:00,54.06,54.06,53.96,53.99,6209.0,52.8324,52.8324,52.7347,52.764,6209.0
2022-08-25 14:45:00,54.01,54.01,53.96,53.98,14225.0,52.7836,52.7836,52.7347,52.7543,14225.0
2022-08-25 14:50:00,53.98,53.98,53.87,53.93,9757.0,52.7543,52.7543,52.6468,52.7054,9757.0
2022-08-25 14:55:00,53.92,54.02,53.91,54.02,19707.0,52.6956,52.7934,52.6859,52.7934,19707.0
2022-08-25 15:00:00,54.03,54.06,54.01,54.06,5368.0,52.8031,52.8324,52.7836,52.8324,5368.0
2022-08-25 15:05:00,54.07,54.1,54.04,54.06,9492.0,52.8422,52.8715,52.8129,52.8324,9492.0
2022-08-25 15:10:00,54.06,54.11,54.06,54.11,7335.0,52.8324,52.8813,52.8324,52.8813,7335.0
2022-08-25 15:15:00,54.13,54.2,54.12,54.19,7314.0,52.9009,52.9693,52.8911,52.9595,7314.0
2022-08-25 15:20:00,54.2,54.23,54.18,54.21,8352.0,52.9693,52.9986,52.9497,52.979,8352.0
2022-08-25 15:25:00,54.23,54.26,54.2,54.23,6711.0,52.9986,53.0279,52.9693,52.9986,6711.0
2022-08-25 15:30:00,54.25,54.25,54.17,54.21,12185.0,53.0181,53.0181,52.94,52.979,12185.0
2022-08-25 15:35:00,54.22,54.29,54.21,54.29,14442.0,52.9888,53.0572,52.979,53.0572,14442.0
2022-08-25 15:40:00,54.29,54.37,54.25,54.36,15320.0,53.0572,53.1354,53.0181,53.1256,15320.0
2022-08-25 15:45:00,54.36,54.4,54.35,54.38,18765.0,53.1256,53.1647,53.1159,53.1452,18765.0
2022-08-25 15:50:00,54.38,54.4,54.28,54.32,65621.0,53.1452,53.1647,53.0475,53.0865,65621.0
2022-08-25 15:55:00,54.31,54.42,54.31,54.42,100157.0,53.0768,53.1843,53.0768,53.1843,100157.0
2022-08-26 09:30:00,54.15,54.52,54.15,54.38,17924.0,52.9204,53.282,52.9204,53.1452,17924.0
2022-08-26 09:35:00,54.35,54.37,54.17,54.34,5355.0,53.1159,53.1354,52.94,53.1061,5355.0
2022-08-26 09:40:00,54.31,54.35,54.1,54.21,9807.0,53.0768,53.1159,52.8715,52.979,9807.0
2022-08-26 09:45:00,54.12,54.22,54.1,54.14,9468.0,52.8911,52.9888,52.8715,52.9106,9468.0
2022-08-26 09:50:00,54.12,54.2,53.98,54.2,7363.0,52.8911,52.9693,52.7543,52.9693,7363.0
2022-08-26 09:55:00,54.19,54.23,54.07,54.13,12891.0,52.9595,52.9986,52.8422,52.9009,12891.0
2022-08-26 10:00:00,54.11,54.11,53.38,53.39,14187.0,52.8813,52.8813,52.1679,52.1777,14187.0
2022-08-26 10:05:00,53.39,54.07,53.36,54.07,11816.0,52.1777,52.8422,52.1483,52.8422,11816.0
2022-08-26 10:10:00,54.07,54.13,53.77,53.81,15639.0,52.8422,52.9009,52.549,52.5881,15639.0
2022-08-26 10:15:00,53.89,53.94,53.76,53.91,7295.0,52.6663,52.7152,52.5393,52.6859,7295.0
2022-08-26 10:20:00,53.89,53.89,53.56,53.57,13217.0,52.6663,52.6663,52.3438,52.3536,13217.0
2022-08-26 10:25:00,53.6,53.6,53.09,53.13,12000.0,52.3829,52.3829,51.8845,51.9236,12000.0
2022-08-26 10:30:00,53.13,53.13,52.86,52.99,25450.0,51.9236,51.9236,51.6597,51.7867,25450.0
2022-08-26 10:35:00,52.98,52.99,52.71,52.74,5948.0,51.777,51.7867,51.5131,51.5424,5948.0
2022-08-26 10:40:00,52.77,52.96,52.74,52.91,13180.0,51.5717,51.7574,51.5424,51.7086,13180.0
2022-08-26 10:45:00,52.88,53.04,52.79,53.01,17908.0,51.6792,51.8356,51.5913,51.8063,17908.0
2022-08-26 10:50:00,53.02,53.02,52.84,52.87,12076.0,51.8161,51.8161,51.6402,51.6695,12076.0
2022-08-26 10:55:00,52.9,52.9,52.72,52.74,10353.0,51.6988,51.6988,51.5229,51.5424,10353.0
2022-08-26 11:00:00,52.7,52.77,52.56,52.56,13460.0,51.5033,51.5717,51.3665,51.3665,13460.0
2022-08-26 11:05:00,52.55,52.64,52.43,52.48,8096.0,51.3567,51.4447,51.2395,51.2883,8096.0
2022-08-26 11:10:00,52.54,52.56,52.45,52.52,6162.0,51.347,51.3665,51.259,51.3274,6162.0
2022-08-26 11:15:00,52.5,52.51,52.29,52.33,7381.0,51.3079,51.3176,51.1026,51.1417,7381.0
2022-08-26 11:20:00,52.32,52.35,52.21,52.34,5551.0,51.132,51.1613,51.0245,51.1515,5551.0
2022-08-26 11:25:00,52.34,52.37,52.26,52.32,7618.0,51.1515,51.1808,51.0733,51.132,7618.0
2022-08-26 11:30:00,52.34,52.41,52.3,52.39,5347.0,51.1515,51.2199,51.1124,51.2004,5347.0
2022-08-26 11:35:00,52.43,52.45,52.33,52.43,17460.0,51.2395,51.259,51.1417,51.2395,17460.0
2022-08-26 11:40:00,52.44,52.61,52.39,52.42,23284.0,51.2492,51.4154,51.2004,51.2297,23284.0
2022-08-26 11:45:00,52.41,52.55,52.41,52.5,8620.0,51.2199,51.3567,51.2199,51.3079,8620.0
2022-08-26 11:50:00,52.48,52.52,52.43,52.47,7046.0,51.2883,51.3274,51.2395,51.2786,7046.0
2022-08-26 11:55:00,52.48,52.48,52.38,52.39,4968.0,51.2883,51.2883,51.1906,51.2004,4968.0
2022-08-26 12:00:00,52.41,52.42,52.23,52.23,5385.0,51.2199,51.2297,51.044,51.044,5385.0
2022-08-26 12:05:00,52.25,52.31,52.2,52.29,4412.0,51.0635,51.1222,51.0147,51.1026,4412.0
2022-08-26 12:10:00,52.29,52.34,52.23,52.34,4691.0,51.1026,51.1515,51.044,51.1515,4691.0
2022-08-26 12:15:00,52.33,52.34,52.13,52.18,9396.0,51.1417,51.1515,50.9463,50.9951,9396.0
2022-08-26 12:20:00,52.19,52.19,52.11,52.13,5435.0,51.0049,51.0049,50.9267,50.9463,5435.0
2022-08-26 12:25:00,52.13,52.14,52.07,52.08,5984.0,50.9463,50.956,50.8876,50.8974,5984.0
2022-08-26 12:30:00,52.09,52.12,52.0,52.02,6862.0,50.9072,50.9365,50.8192,50.8388,6862.0
2022-08-26 12:35:00,52.03,52.13,51.98,52.11,7050.0,50.8485,50.9463,50.7997,50.9267,7050.0
2022-08-26 12:40:00,52.11,52.25,52.07,52.16,11088.0,50.9267,51.0635,50.8876,50.9756,11088.0
2022-08-26 12:45:00,52.12,52.19,52.1,52.18,8931.0,50.9365,51.0049,50.917,50.9951,8931.0
2022-08-26 12:50:00,52.19,52.19,52.11,52.14,4904.0,51.0049,51.0049,50.9267,50.956,4904.0
2022-08-26 12:55:00,52.15,52.32,52.14,52.3,10437.0,50.9658,51.132,50.956,51.1124,10437.0
2022-08-26 13:00:00,52.29,52.31,52.21,52.26,10564.0,51.1026,51.1222,51.0245,51.0733,10564.0
2022-08-26 13:05:00,52.23,52.29,52.23,52.27,5690.0,51.044,51.1026,51.044,51.0831,5690.0
2022-08-26 13:10:00,52.28,52.33,52.2,52.26,9065.0,51.0929,51.1417,51.0147,51.0733,9065.0
2022-08-26 13:15:00,52.29,52.32,52.24,52.27,4991.0,51.1026,51.132,51.0538,51.0831,4991.0
2022-08-26 13:20:00,52.27,52.29,52.18,52.27,5976.0,51.0831,51.1026,50.9951,51.0831,5976.0
2022-08-26 13:25:00,52.28,52.3,52.18,52.18,8493.0,51.0929,51.1124,50.9951,50.9951,8493.0
2022-08-26 13:30:00,52.17,52.17,52.11,52.15,3500.0,50.9854,50.9854,50.9267,50.9658,3500.0
2022-08-26 13:35:00,52.16,52.19,52.09,52.1,4643.0,50.9756,51.0049,50.9072,50.917,4643.0
2022-08-26 13:40:00,52.08,52.1,52.01,52.05,11735.0,50.8974,50.917,50.829,50.8681,11735.0
2022-08-26 13:45:00,52.04,52.09,52.02,52.09,4575.0,50.8583,50.9072,50.8388,50.9072,4575.0
2022-08-26 13:50:00,52.09,52.09,52.02,52.06,6435.0,50.9072,50.9072,50.8388,50.8779,6435.0
2022-08-26 13:55:00,52.08,52.12,52.05,52.09,11128.0,50.8974,50.9365,50.8681,50.9072,11128.0
2022-08-26 14:00:00,52.17,52.18,52.09,52.1,6138.0,50.9854,50.9951,50.9072,50.917,6138.0
2022-08-26 14:05:00,52.09,52.13,52.06,52.1,8312.0,50.9072,50.9463,50.8779,50.917,8312.0
2022-08-26 14:10:00,52.1,52.1,52.04,52.04,3041.0,50.917,50.917,50.8583,50.8583,3041.0
2022-08-26 14:15:00,52.02,52.03,51.9,51.91,5872.0,50.8388,50.8485,50.7215,50.7313,5872.0
2022-08-26 14:20:00,51.92,52.02,51.92,51.97,11217.0,50.741,50.8388,50.741,50.7899,11217.0
2022-08-26 14:25:00,51.97,52.01,51.94,51.97,4569.0,50.7899,50.829,50.7606,50.7899,4569.0
2022-08-26 14:30:00,51.97,52.03,51.96,52.03,5600.0,50.7899,50.8485,50.7801,50.8485,5600.0
2022-08-26 14:35:00,52.04,52.06,51.95,51.97,6788.0,50.8583,50.8779,50.7704,50.7899,6788.0
2022-08-26 14:40:00,51.98,52.0,51.93,51.93,4765.0,50.7997,50.8192,50.7508,50.7508,4765.0
2022-08-26 14:45:00,51.95,51.97,51.89,51.93,5658.0,50.7704,50.7899,50.7117,50.7508,5658.0
2022-08-26 14:50:00,51.92,51.93,51.86,51.88,6979.0,50.741,50.7508,50.6824,50.702,6979.0
2022-08-26 14:55:00,51.87,51.9,51.83,51.89,11018.0,50.6922,50.7215,50.6531,50.7117,11018.0
2022-08-26 15:00:00,51.89,52.04,51.89,52.01,5692.0,50.7117,50.8583,50.7117,50.829,5692.0
2022-08-26 15:05:00,52.04,52.06,51.9,51.9,5336.0,50.8583,50.8779,50.7215,50.7215,5336.0
2022-08-26 15:10:00,51.92,51.92,51.82,51.84,4299.0,50.741,50.741,50.6433,50.6629,4299.0
2022-08-26 15:15:00,51.83,51.87,51.78,51.87,11164.0,50.6531,50.6922,50.6042,50.6922,11164.0
2022-08-26 15:20:00,51.89,51.92,51.79,51.8,18859.0,50.7117,50.741,50.614,50.6238,18859.0
2022-08-26 15:25:00,51.8,51.96,51.8,51.94,9343.0,50.6238,50.7801,50.6238,50.7606,9343.0
2022-08-26 15:30:00,51.92,51.93,51.79,51.79,9512.0,50.741,50.7508,50.614,50.614,9512.0
2022-08-26 15:35:00,51.8,51.83,51.77,51.77,15800.0,50.6238,50.6531,50.5944,50.5944,15800.0
2022-08-26 15:40:00,51.78,51.8,51.66,51.69,16617.0,50.6042,50.6238,50.4869,50.5163,16617.0
2022-08-26 15:45:00,51.69,51.75,51.66,51.73,22895.0,50.5163,50.5749,50.4869,50.5554,22895.0
2022-08-26 15:50:00,51.73,51.79,51.66,51.69,55188.0,50.5554,50.614,50.4869,50.5163,55188.0
2022-08-26 15:55:00,51.69,51.81,51.63,51.64,96835.0,50.5163,50.6335,50.4576,50.4674,96835.0
2022-08-29 09:30:00,50.94,51.0,49.35,50.93,236986.0,49.7833,49.8419,48.2294,49.7735,236986.0
2022-08-29 09:35:00,50.9,51.0,50.82,50.88,20420.0,49.7442,49.8419,49.666,49.7247,20420.0
2022-08-29 09:40:00,50.89,50.98,50.71,50.74,22693.0,49.7344,49.8224,49.5585,49.5878,22693.0
2022-08-29 09:45:00,50.67,50.86,50.55,50.81,19730.0,49.5194,49.7051,49.4022,49.6562,19730.0
2022-08-29 09:50:00,50.86,51.2,50.85,51.11,30372.0,49.7051,50.0374,49.6953,49.9494,30372.0
2022-08-29 09:55:00,51.11,51.27,51.03,51.06,27801.0,49.9494,50.1058,49.8713,49.9006,27801.0
2022-08-29 10:00:00,51.04,51.08,50.98,51.02,8447.0,49.881,49.9201,49.8224,49.8615,8447.0
2022-08-29 10:05:00,51.02,51.16,51.01,51.1,12549.0,49.8615,49.9983,49.8517,49.9397,12549.0
2022-08-29 10:10:00,51.1,51.27,51.06,51.09,8499.0,49.9397,50.1058,49.9006,49.9299,8499.0
2022-08-29 10:15:00,51.12,51.37,51.12,51.28,17297.0,49.9592,50.2035,49.9592,50.1156,17297.0
2022-08-29 10:20:00,51.3,51.39,51.27,51.37,8089.0,50.1351,50.2231,50.1058,50.2035,8089.0
2022-08-29 10:25:00,51.41,51.41,51.22,51.25,11486.0,50.2426,50.2426,50.0569,50.0863,11486.0
2022-08-29 10:30:00,51.21,51.34,51.01,51.02,22813.0,50.0472,50.1742,49.8517,49.8615,22813.0
2022-08-29 10:35:00,51.03,51.08,50.87,50.95,16239.0,49.8713,49.9201,49.7149,49.7931,16239.0
2022-08-29 10:40:00,50.96,51.02,50.92,50.97,8444.0,49.8028,49.8615,49.7637,49.8126,8444.0
2022-08-29 10:45:00,50.97,51.1,50.96,51.07,10008.0,49.8126,49.9397,49.8028,49.9103,10008.0
2022-08-29 10:50:00,51.05,51.11,50.93,50.93,10141.0,49.8908,49.9494,49.7735,49.7735,10141.0
2022-08-29 10:55:00,50.9,51.01,50.88,51.0,11892.0,49.7442,49.8517,49.7247,49.8419,11892.0
2022-08-29 11:00:00,50.98,51.17,50.98,51.1,18513.0,49.8224,50.0081,49.8224,49.9397,18513.0
2022-08-29 11:05:00,51.13,51.13,50.9,50.97,9352.0,49.969,49.969,49.7442,49.8126,9352.0
2022-08-29 11:10:00,51.03,51.13,51.0,51.11,5071.0,49.8713,49.969,49.8419,49.9494,5071.0
2022-08-29 11:15:00,51.13,51.26,51.12,51.25,8367.0,49.969,50.096,49.9592,50.0863,8367.0
2022-08-29 11:20:00,51.26,51.35,51.24,51.3,15700.0,50.096,50.184,50.0765,50.1351,15700.0
2022-08-29 11:25:00,51.28,51.32,51.18,51.21,10648.0,50.1156,50.1547,50.0178,50.0472,10648.0
2022-08-29 11:30:00,51.2,51.43,51.2,51.43,12636.0,50.0374,50.2622,50.0374,50.2622,12636.0
2022-08-29 11:35:00,51.41,51.46,51.31,51.38,9316.0,50.2426,50.2915,50.1449,50.2133,9316.0
2022-08-29 11:40:00,51.35,51.35,51.22,51.23,6146.0,50.184,50.184,50.0569,50.0667,6146.0
2022-08-29 11:45:00,51.23,51.36,51.19,51.36,8800.0,50.0667,50.1938,50.0276,50.1938,8800.0
2022-08-29 11:50:00,51.35,51.38,51.29,51.36,8214.0,50.184,50.2133,50.1253,50.1938,8214.0
2022-08-29 11:55:00,51.39,51.43,51.37,51.39,6841.0,50.2231,50.2622,50.2035,50.2231,6841.0
2022-08-29 12:00:00,51.41,51.48,51.36,51.46,9561.0,50.2426,50.311,50.1938,50.2915,9561.0
2022-08-29 12:05:00,51.47,51.52,51.4,51.44,7264.0,50.3013,50.3501,50.2328,50.2719,7264.0
2022-08-29 12:10:00,51.46,51.54,51.43,51.47,11790.0,50.2915,50.3697,50.2622,50.3013,11790.0
2022-08-29 12:15:00,51.5,51.56,51.48,51.52,7696.0,50.3306,50.3892,50.311,50.3501,7696.0
2022-08-29 12:20:00,51.52,51.57,51.49,51.5,14600.0,50.3501,50.399,50.3208,50.3306,14600.0
2022-08-29 12:25:00,51.52,51.57,51.46,51.47,9815.0,50.3501,50.399,50.2915,50.3013,9815.0
2022-08-29 12:30:00,51.48,51.48,51.39,51.41,5208.0,50.311,50.311,50.2231,50.2426,5208.0
2022-08-29 12:35:00,51.42,51.44,51.37,51.39,6450.0,50.2524,50.2719,50.2035,50.2231,6450.0
2022-08-29 12:40:00,51.41,51.48,51.38,51.48,6826.0,50.2426,50.311,50.2133,50.311,6826.0
2022-08-29 12:45:00,51.47,51.64,51.46,51.64,15832.0,50.3013,50.4674,50.2915,50.4674,15832.0
2022-08-29 12:50:00,51.63,51.72,51.63,51.7,6567.0,50.4576,50.5456,50.4576,50.526,6567.0
2022-08-29 12:55:00,51.71,51.71,51.61,51.63,7869.0,50.5358,50.5358,50.4381,50.4576,7869.0
2022-08-29 13:00:00,51.63,51.71,51.63,51.65,11762.0,50.4576,50.5358,50.4576,50.4772,11762.0
2022-08-29 13:05:00,51.65,51.74,51.65,51.7,6478.0,50.4772,50.5651,50.4772,50.526,6478.0
2022-08-29 13:10:00,51.72,51.75,51.65,51.7,7514.0,50.5456,50.5749,50.4772,50.526,7514.0
2022-08-29 13:15:00,51.67,51.68,51.49,51.54,16710.0,50.4967,50.5065,50.3208,50.3697,16710.0
2022-08-29 13:20:00,51.54,51.62,51.51,51.55,5674.0,50.3697,50.4479,50.3404,50.3794,5674.0
2022-08-29 13:25:00,51.55,51.64,51.51,51.62,6466.0,50.3794,50.4674,50.3404,50.4479,6466.0
2022-08-29 13:30:00,51.6,51.71,51.6,51.71,5431.0,50.4283,50.5358,50.4283,50.5358,5431.0
2022-08-29 13:35:00,51.7,51.76,51.67,51.73,8840.0,50.526,50.5847,50.4967,50.5554,8840.0
2022-08-29 13:40:00,51.75,51.96,51.71,51.96,16072.0,50.5749,50.7801,50.5358,50.7801,16072.0
2022-08-29 13:45:00,51.96,52.03,51.91,51.92,23192.0,50.7801,50.8485,50.7313,50.741,23192.0
2022-08-29 13:50:00,51.92,51.99,51.89,51.92,14789.0,50.741,50.8095,50.7117,50.741,14789.0
2022-08-29 13:55:00,51.91,52.02,51.91,52.02,14691.0,50.7313,50.8388,50.7313,50.8388,14691.0
2022-08-29 14:00:00,52.02,52.02,51.84,51.84,10727.0,50.8388,50.8388,50.6629,50.6629,10727.0
2022-08-29 14:05:00,51.84,51.88,51.7,51.71,7017.0,50.6629,50.702,50.526,50.5358,7017.0
2022-08-29 14:10:00,51.7,51.73,51.66,51.69,12497.0,50.526,50.5554,50.4869,50.5163,12497.0
2022-08-29 14:15:00,51.68,51.68,51.59,51.61,5040.0,50.5065,50.5065,50.4185,50.4381,5040.0
2022-08-29 14:20:00,51.63,51.63,51.55,51.58,4861.0,50.4576,50.4576,50.3794,50.4088,4861.0
2022-08-29 14:25:00,51.6,51.65,51.54,51.54,8950.0,50.4283,50.4772,50.3697,50.3697,8950.0
2022-08-29 14:30:00,51.54,51.6,51.52,51.6,12222.0,50.3697,50.4283,50.3501,50.4283,12222.0
2022-08-29 14:35:00,51.61,51.64,51.59,51.6,10122.0,50.4381,50.4674,50.4185,50.4283,10122.0
2022-08-29 14:40:00,51.6,51.68,51.59,51.66,11278.0,50.4283,50.5065,50.4185,50.4869,11278.0
2022-08-29 14:45:00,51.63,51.66,51.6,51.64,13514.0,50.4576,50.4869,50.4283,50.4674,13514.0
2022-08-29 14:50:00,51.61,51.64,51.53,51.55,15404.0,50.4381,50.4674,50.3599,50.3794,15404.0
2022-08-29 14:55:00,51.55,51.62,51.38,51.61,16909.0,50.3794,50.4479,50.2133,50.4381,16909.0
2022-08-29 15:00:00,51.61,51.73,51.6,51.67,15843.0,50.4381,50.5554,50.4283,50.4967,15843.0
2022-08-29 15:05:00,51.67,51.67,51.5,51.53,20033.0,50.4967,50.4967,50.3306,50.3599,20033.0
2022-08-29 15:10:00,51.54,51.59,51.48,51.54,15808.0,50.3697,50.4185,50.311,50.3697,15808.0
2022-08-29 15:15:00,51.54,51.57,51.48,51.5,18852.0,50.3697,50.399,50.311,50.3306,18852.0
2022-08-29 15:20:00,51.49,51.51,51.44,51.5,16229.0,50.3208,50.3404,50.2719,50.3306,16229.0
2022-08-29 15:25:00,51.5,51.5,51.3,51.32,19221.0,50.3306,50.3306,50.1351,50.1547,19221.0
2022-08-29 15:30:00,51.32,51.34,51.21,51.32,31745.0,50.1547,50.1742,50.0472,50.1547,31745.0
2022-08-29 15:35:00,51.34,51.4,51.29,51.38,42566.0,50.1742,50.2328,50.1253,50.2133,42566.0
2022-08-29 15:40:00,51.38,51.46,51.27,51.46,52029.0,50.2133,50.2915,50.1058,50.2915,52029.0
2022-08-29 15:45:00,51.46,51.46,51.29,51.34,64360.0,50.2915,50.2915,50.1253,50.1742,64360.0
2022-08-29 15:50:00,51.33,51.47,51.25,51.34,121130.0,50.1644,50.3013,50.0863,50.1742,121130.0
2022-08-29 15:55:00,51.33,51.34,51.13,51.15,169750.0,50.1644,50.1742,49.969,49.9885,169750.0
2022-08-30 09:30:00,51.66,51.79,51.39,51.61,35616.0,50.4869,50.614,50.2231,50.4381,35616.0
2022-08-30 09:35:00,51.64,51.68,51.29,51.44,10005.0,50.4674,50.5065,50.1253,50.2719,10005.0
2022-08-30 09:40:00,51.47,51.55,51.22,51.26,7683.0,50.3013,50.3794,50.0569,50.096,7683.0
2022-08-30 09:45:00,51.22,51.47,51.19,51.33,19784.0,50.0569,50.3013,50.0276,50.1644,19784.0
2022-08-30 09:50:00,51.32,51.33,51.08,51.19,14170.0,50.1547,50.1644,49.9201,50.0276,14170.0
2022-08-30 09:55:00,51.15,51.22,51.11,51.14,5697.0,49.9885,50.0569,49.9494,49.9788,5697.0
2022-08-30 10:00:00,51.16,51.22,50.98,50.98,17377.0,49.9983,50.0569,49.8224,49.8224,17377.0
2022-08-30 10:05:00,50.98,50.99,50.7,50.79,12718.0,49.8224,49.8322,49.5487,49.6367,12718.0
2022-08-30 10:10:00,50.79,50.84,50.66,50.79,11361.0,49.6367,49.6856,49.5097,49.6367,11361.0
2022-08-30 10:15:00,50.76,50.8,50.61,50.66,30488.0,49.6074,49.6465,49.4608,49.5097,30488.0
2022-08-30 10:20:00,50.67,50.75,50.51,50.54,10315.0,49.5194,49.5976,49.3631,49.3924,10315.0
2022-08-30 10:25:00,50.53,50.61,50.49,50.54,9879.0,49.3826,49.4608,49.3435,49.3924,9879.0
2022-08-30 10:30:00,50.53,50.6,50.12,50.12,18998.0,49.3826,49.451,48.9819,48.9819,18998.0
2022-08-30 10:35:00,50.13,50.25,50.09,50.25,13358.0,48.9917,49.109,48.9526,49.109,13358.0
2022-08-30 10:40:00,50.22,50.3,50.2,50.2,13439.0,49.0796,49.1578,49.0601,49.0601,13439.0
2022-08-30 10:45:00,50.18,50.18,50.03,50.05,13308.0,49.0406,49.0406,48.894,48.9135,13308.0
2022-08-30 10:50:00,50.09,50.22,50.04,50.2,21525.0,48.9526,49.0796,48.9037,49.0601,21525.0
2022-08-30 10:55:00,50.2,50.46,50.19,50.46,21192.0,49.0601,49.3142,49.0503,49.3142,21192.0
2022-08-30 11:00:00,50.45,50.52,50.38,50.49,25539.0,49.3044,49.3728,49.236,49.3435,25539.0
2022-08-30 11:05:00,50.48,50.51,50.41,50.44,15200.0,49.3337,49.3631,49.2653,49.2946,15200.0
2022-08-30 11:10:00,50.44,50.44,50.24,50.33,16029.0,49.2946,49.2946,49.0992,49.1871,16029.0
2022-08-30 11:15:00,50.3,50.48,50.28,50.48,10087.0,49.1578,49.3337,49.1383,49.3337,10087.0
2022-08-30 11:20:00,50.48,50.48,50.38,50.4,6962.0,49.3337,49.3337,49.236,49.2556,6962.0
2022-08-30 11:25:00,50.39,50.49,50.31,50.4,10990.0,49.2458,49.3435,49.1676,49.2556,10990.0
2022-08-30 11:30:00,50.4,50.69,50.4,50.69,15396.0,49.2556,49.539,49.2556,49.539,15396.0
2022-08-30 11:35:00,50.66,50.74,50.56,50.57,6372.0,49.5097,49.5878,49.4119,49.4217,6372.0
2022-08-30 11:40:00,50.54,50.64,50.52,50.64,39463.0,49.3924,49.4901,49.3728,49.4901,39463.0
2022-08-30 11:45:00,50.6,50.64,50.51,50.53,7693.0,49.451,49.4901,49.3631,49.3826,7693.0
2022-08-30 11:50:00,50.53,50.64,50.52,50.63,14547.0,49.3826,49.4901,49.3728,49.4803,14547.0
2022-08-30 11:55:00,50.64,50.74,50.64,50.65,8404.0,49.4901,49.5878,49.4901,49.4999,8404.0
2022-08-30 12:00:00,50.66,50.75,50.66,50.71,17505.0,49.5097,49.5976,49.5097,49.5585,17505.0
2022-08-30 12:05:00,50.71,50.85,50.7,50.74,17823.0,49.5585,49.6953,49.5487,49.5878,17823.0
2022-08-30 12:10:00,50.73,50.79,50.69,50.79,4885.0,49.5781,49.6367,49.539,49.6367,4885.0
2022-08-30 12:15:00,50.78,50.87,50.7,50.7,5884.0,49.6269,49.7149,49.5487,49.5487,5884.0
2022-08-30 12:20:00,50.71,50.72,50.59,50.6,7600.0,49.5585,49.5683,49.4412,49.451,7600.0
2022-08-30 12:25:00,50.54,50.61,50.52,50.59,5929.0,49.3924,49.4608,49.3728,49.4412,5929.0
2022-08-30 12:30:00,50.58,50.6,50.41,50.41,6692.0,49.4315,49.451,49.2653,49.2653,6692.0
2022-08-30 12:35:00,50.43,50.52,50.41,50.52,8419.0,49.2849,49.3728,49.2653,49.3728,8419.0
2022-08-30 12:40:00,50.5,50.51,50.39,50.41,14796.0,49.3533,49.3631,49.2458,49.2653,14796.0
2022-08-30 12:45:00,50.4,50.42,50.34,50.39,10967.0,49.2556,49.2751,49.1969,49.2458,10967.0
2022-08-30 12:50:00,50.4,50.43,50.36,50.38,8324.0,49.2556,49.2849,49.2165,49.236,8324.0
2022-08-30 12:55:00,50.38,50.42,50.28,50.32,22275.0,49.236,49.2751,49.1383,49.1774,22275.0
2022-08-30 13:00:00,50.3,50.31,50.25,50.29,8546.0,49.1578,49.1676,49.109,49.1481,8546.0
2022-08-30 13:05:00,50.28,50.31,50.17,50.21,10489.0,49.1383,49.1676,49.0308,49.0699,10489.0
2022-08-30 13:10:00,50.21,50.23,50.12,50.15,8524.0,49.0699,49.0894,48.9819,49.0112,8524.0
2022-08-30 13:15:00,50.15,50.24,50.14,50.22,17383.0,49.0112,49.0992,49.0015,49.0796,17383.0
2022-08-30 13:20:00,50.23,50.27,50.19,50.2,26985.0,49.0894,49.1285,49.0503,49.0601,26985.0
2022-08-30 13:25:00,50.21,50.39,50.21,50.36,19914.0,49.0699,49.2458,49.0699,49.2165,19914.0
2022-08-30 13:30:00,50.36,50.4,50.3,50.35,8293.0,49.2165,49.2556,49.1578,49.2067,8293.0
2022-08-30 13:35:00,50.33,50.37,50.29,50.34,10614.0,49.1871,49.2262,49.1481,49.1969,10614.0
2022-08-30 13:40:00,50.35,50.36,50.21,50.23,11692.0,49.2067,49.2165,49.0699,49.0894,11692.0
2022-08-30 13:45:00,50.23,50.43,50.19,50.41,12540.0,49.0894,49.2849,49.0503,49.2653,12540.0
2022-08-30 13:50:00,50.4,50.49,50.36,50.47,14079.0,49.2556,49.3435,49.2165,49.324,14079.0
2022-08-30 13:55:00,50.45,50.49,50.34,50.34,9790.0,49.3044,49.3435,49.1969,49.1969,9790.0
2022-08-30 14:00:00,50.35,50.41,50.26,50.4,10586.0,49.2067,49.2653,49.1187,49.2556,10586.0
2022-08-30 14:05:00,50.4,50.42,50.3,50.33,9296.0,49.2556,49.2751,49.1578,49.1871,9296.0
2022-08-30 14:10:00,50.33,50.39,50.29,50.32,7430.0,49.1871,49.2458,49.1481,49.1774,7430.0
2022-08-30 14:15:00,50.33,50.39,50.3,50.3,11219.0,49.1871,49.2458,49.1578,49.1578,11219.0
2022-08-30 14:20:00,50.3,50.4,50.26,50.34,13599.0,49.1578,49.2556,49.1187,49.1969,13599.0
2022-08-30 14:25:00,50.36,50.36,50.22,50.24,13083.0,49.2165,49.2165,49.0796,49.0992,13083.0
2022-08-30 14:30:00,50.24,50.37,50.24,50.31,11056.0,49.0992,49.2262,49.0992,49.1676,11056.0
2022-08-30 14:35:00,50.3,50.36,50.24,50.35,13830.0,49.1578,49.2165,49.0992,49.2067,13830.0
2022-08-30 14:40:00,50.37,50.37,50.26,50.27,8638.0,49.2262,49.2262,49.1187,49.1285,8638.0
2022-08-30 14:45:00,50.28,50.36,50.27,50.36,11406.0,49.1383,49.2165,49.1285,49.2165,11406.0
2022-08-30 14:50:00,50.35,50.41,50.35,50.4,11096.0,49.2067,49.2653,49.2067,49.2556,11096.0
2022-08-30 14:55:00,50.4,50.51,50.37,50.45,10344.0,49.2556,49.3631,49.2262,49.3044,10344.0
2022-08-30 15:00:00,50.47,50.62,50.42,50.57,12507.0,49.324,49.4706,49.2751,49.4217,12507.0
2022-08-30 15:05:00,50.59,50.68,50.58,50.67,7495.0,49.4412,49.5292,49.4315,49.5194,7495.0
2022-08-30 15:10:00,50.69,50.73,50.65,50.68,13673.0,49.539,49.5781,49.4999,49.5292,13673.0
2022-08-30 15:15:00,50.7,50.71,50.61,50.63,12623.0,49.5487,49.5585,49.4608,49.4803,12623.0
2022-08-30 15:20:00,50.65,50.7,50.62,50.69,31822.0,49.4999,49.5487,49.4706,49.539,31822.0
2022-08-30 15:25:00,50.68,50.69,50.61,50.61,12729.0,49.5292,49.539,49.4608,49.4608,12729.0
2022-08-30 15:30:00,50.62,50.62,50.47,50.54,19660.0,49.4706,49.4706,49.324,49.3924,19660.0
2022-08-30 15:35:00,50.55,50.67,50.52,50.62,21418.0,49.4022,49.5194,49.3728,49.4706,21418.0
2022-08-30 15:40:00,50.61,50.76,50.6,50.73,24675.0,49.4608,49.6074,49.451,49.5781,24675.0
2022-08-30 15:45:00,50.74,50.75,50.62,50.67,76274.0,49.5878,49.5976,49.4706,49.5194,76274.0
2022-08-30 15:50:00,50.67,50.74,50.57,50.67,88970.0,49.5194,49.5878,49.4217,49.5194,88970.0
2022-08-30 15:55:00,50.68,50.8,50.66,50.71,137546.0,49.5292,49.6465,49.5097,49.5585,137546.0
2022-08-31 09:30:00,50.79,51.38,50.62,50.67,18123.0,49.6367,50.2133,49.4706,49.5194,18123.0
2022-08-31 09:35:00,50.58,50.66,50.43,50.65,14376.0,49.4315,49.5097,49.2849,49.4999,14376.0
2022-08-31 09:40:00,50.63,51.06,50.62,51.03,12186.0,49.4803,49.9006,49.4706,49.8713,12186.0
2022-08-31 09:45:00,51.13,51.27,51.05,51.2,17291.0,49.969,50.1058,49.8908,50.0374,17291.0
2022-08-31 09:50:00,51.14,51.3,51.1,51.12,15109.0,49.9788,50.1351,49.9397,49.9592,15109.0
2022-08-31 09:55:00,51.05,51.07,50.73,50.73,24244.0,49.8908,49.9103,49.5781,49.5781,24244.0
2022-08-31 10:00:00,50.76,50.89,50.63,50.79,10561.0,49.6074,49.7344,49.4803,49.6367,10561.0
2022-08-31 10:05:00,50.72,50.83,50.65,50.65,15856.0,49.5683,49.6758,49.4999,49.4999,15856.0
2022-08-31 10:10:00,50.67,50.88,50.67,50.74,16328.0,49.5194,49.7247,49.5194,49.5878,16328.0
2022-08-31 10:15:00,50.69,50.69,50.49,50.64,14908.0,49.539,49.539,49.3435,49.4901,14908.0
2022-08-31 10:20:00,50.64,50.76,50.57,50.69,10470.0,49.4901,49.6074,49.4217,49.539,10470.0
2022-08-31 10:25:00,50.69,50.78,50.55,50.58,7293.0,49.539,49.6269,49.4022,49.4315,7293.0
2022-08-31 10:30:00,50.58,50.79,50.56,50.62,23165.0,49.4315,49.6367,49.4119,49.4706,23165.0
2022-08-31 10:35:00,50.6,50.76,50.5,50.5,15798.0,49.451,49.6074,49.3533,49.3533,15798.0
2022-08-31 10:40:00,50.49,50.84,50.49,50.83,8004.0,49.3435,49.6856,49.3435,49.6758,8004.0
2022-08-31 10:45:00,50.87,51.07,50.82,51.03,12901.0,49.7149,49.9103,49.666,49.8713,12901.0
2022-08-31 10:50:00,51.01,51.12,50.84,50.88,11214.0,49.8517,49.9592,49.6856,49.7247,11214.0
2022-08-31 10:55:00,50.83,50.88,50.52,50.53,21241.0,49.6758,49.7247,49.3728,49.3826,21241.0
2022-08-31 11:00:00,50.53,50.53,50.28,50.38,37794.0,49.3826,49.3826,49.1383,49.236,37794.0
2022-08-31 11:05:00,50.39,50.45,50.27,50.45,10510.0,49.2458,49.3044,49.1285,49.3044,10510.0
2022-08-31 11:10:00,50.47,50.47,50.29,50.34,10227.0,49.324,49.324,49.1481,49.1969,10227.0
2022-08-31 11:15:00,50.31,50.46,50.29,50.46,10520.0,49.1676,49.3142,49.1481,49.3142,10520.0
2022-08-31 11:20:00,50.48,50.55,50.44,50.55,9097.0,49.3337,49.4022,49.2946,49.4022,9097.0
2022-08-31 11:25:00,50.53,50.6,50.46,50.47,17114.0,49.3826,49.451,49.3142,49.324,17114.0
2022-08-31 11:30:00,50.46,50.57,50.42,50.53,9555.0,49.3142,49.4217,49.2751,49.3826,9555.0
2022-08-31 11:35:00,50.5,50.71,50.5,50.63,18430.0,49.3533,49.5585,49.3533,49.4803,18430.0
2022-08-31 11:40:00,50.61,50.73,50.58,50.68,10721.0,49.4608,49.5781,49.4315,49.5292,10721.0
2022-08-31 11:45:00,50.67,50.69,50.57,50.61,12739.0,49.5194,49.539,49.4217,49.4608,12739.0
2022-08-31 11:50:00,50.62,50.73,50.62,50.66,19303.0,49.4706,49.5781,49.4706,49.5097,19303.0
2022-08-31 11:55:00,50.67,50.79,50.67,50.75,9415.0,49.5194,49.6367,49.5194,49.5976,9415.0
2022-08-31 12:00:00,50.76,50.83,50.73,50.73,10947.0,49.6074,49.6758,49.5781,49.5781,10947.0
2022-08-31 12:05:00,50.74,50.76,50.68,50.69,11702.0,49.5878,49.6074,49.5292,49.539,11702.0
2022-08-31 12:10:00,50.68,50.74,50.65,50.72,9268.0,49.5292,49.5878,49.4999,49.5683,9268.0
2022-08-31 12:15:00,50.72,50.82,50.72,50.75,7531.0,49.5683,49.666,49.5683,49.5976,7531.0
2022-08-31 12:20:00,50.74,50.78,50.64,50.64,6530.0,49.5878,49.6269,49.4901,49.4901,6530.0
2022-08-31 12:25:00,50.67,50.72,50.67,50.67,6799.0,49.5194,49.5683,49.5194,49.5194,6799.0
2022-08-31 12:30:00,50.7,50.89,50.7,50.85,6934.0,49.5487,49.7344,49.5487,49.6953,6934.0
2022-08-31 12:35:00,50.85,50.87,50.76,50.84,17667.0,49.6953,49.7149,49.6074,49.6856,17667.0
2022-08-31 12:40:00,50.81,50.81,50.71,50.73,3973.0,49.6562,49.6562,49.5585,49.5781,3973.0
2022-08-31 12:45:00,50.66,50.71,50.66,50.68,4594.0,49.5097,49.5585,49.5097,49.5292,4594.0
2022-08-31 12:50:00,50.69,50.7,50.61,50.61,4609.0,49.539,49.5487,49.4608,49.4608,4609.0
2022-08-31 12:55:00,50.58,50.59,50.51,50.58,6703.0,49.4315,49.4412,49.3631,49.4315,6703.0
2022-08-31 13:00:00,50.59,50.65,50.57,50.65,4151.0,49.4412,49.4999,49.4217,49.4999,4151.0
2022-08-31 13:05:00,50.64,50.71,50.6,50.66,9921.0,49.4901,49.5585,49.451,49.5097,9921.0
2022-08-31 13:10:00,50.66,50.72,50.61,50.63,5886.0,49.5097,49.5683,49.4608,49.4803,5886.0
2022-08-31 13:15:00,50.62,50.63,50.46,50.47,4937.0,49.4706,49.4803,49.3142,49.324,4937.0
2022-08-31 13:20:00,50.48,50.5,50.37,50.39,6387.0,49.3337,49.3533,49.2262,49.2458,6387.0
2022-08-31 13:25:00,50.41,50.56,50.41,50.52,15337.0,49.2653,49.4119,49.2653,49.3728,15337.0
2022-08-31 13:30:00,50.52,50.52,50.45,50.48,7345.0,49.3728,49.3728,49.3044,49.3337,7345.0
2022-08-31 13:35:00,50.48,50.5,50.44,50.45,6377.0,49.3337,49.3533,49.2946,49.3044,6377.0
2022-08-31 13:40:00,50.46,50.46,50.37,50.42,4826.0,49.3142,49.3142,49.2262,49.2751,4826.0
2022-08-31 13:45:00,50.42,50.46,50.37,50.38,7072.0,49.2751,49.3142,49.2262,49.236,7072.0
2022-08-31 13:50:00,50.36,50.47,50.36,50.47,4332.0,49.2165,49.324,49.2165,49.324,4332.0
2022-08-31 13:55:00,50.45,50.51,50.45,50.5,3441.0,49.3044,49.3631,49.3044,49.3533,3441.0
2022-08-31 14:00:00,50.51,50.53,50.42,50.42,6801.0,49.3631,49.3826,49.2751,49.2751,6801.0
2022-08-31 14:05:00,50.41,50.54,50.37,50.52,7182.0,49.2653,49.3924,49.2262,49.3728,7182.0
2022-08-31 14:10:00,50.52,50.55,50.47,50.51,6152.0,49.3728,49.4022,49.324,49.3631,6152.0
2022-08-31 14:15:00,50.52,50.56,50.4,50.43,15313.0,49.3728,49.4119,49.2556,49.2849,15313.0
2022-08-31 14:20:00,50.43,50.46,50.4,50.44,7187.0,49.2849,49.3142,49.2556,49.2946,7187.0
2022-08-31 14:25:00,50.44,50.49,50.44,50.44,8080.0,49.2946,49.3435,49.2946,49.2946,8080.0
2022-08-31 14:30:00,50.44,50.46,50.32,50.35,3951.0,49.2946,49.3142,49.1774,49.2067,3951.0
2022-08-31 14:35:00,50.35,50.36,50.32,50.33,4879.0,49.2067,49.2165,49.1774,49.1871,4879.0
2022-08-31 14:40:00,50.34,50.37,50.29,50.32,5559.0,49.1969,49.2262,49.1481,49.1774,5559.0
2022-08-31 14:45:00,50.31,50.4,50.29,50.4,12515.0,49.1676,49.2556,49.1481,49.2556,12515.0
2022-08-31 14:50:00,50.39,50.43,50.37,50.39,8969.0,49.2458,49.2849,49.2262,49.2458,8969.0
2022-08-31 14:55:00,50.39,50.44,50.34,50.43,16459.0,49.2458,49.2946,49.1969,49.2849,16459.0
2022-08-31 15:00:00,50.43,50.53,50.37,50.52,9022.0,49.2849,49.3826,49.2262,49.3728,9022.0
2022-08-31 15:05:00,50.51,50.59,50.47,50.53,7985.0,49.3631,49.4412,49.324,49.3826,7985.0
2022-08-31 15:10:00,50.51,50.65,50.5,50.65,13647.0,49.3631,49.4999,49.3533,49.4999,13647.0
2022-08-31 15:15:00,50.66,50.74,50.65,50.69,14696.0,49.5097,49.5878,49.4999,49.539,14696.0
2022-08-31 15:20:00,50.65,50.67,50.57,50.58,25150.0,49.4999,49.5194,49.4217,49.4315,25150.0
2022-08-31 15:25:00,50.57,50.67,50.57,50.65,7747.0,49.4217,49.5194,49.4217,49.4999,7747.0
2022-08-31 15:30:00,50.64,50.78,50.63,50.77,37192.0,49.4901,49.6269,49.4803,49.6172,37192.0
2022-08-31 15:35:00,50.76,50.91,50.73,50.9,40183.0,49.6074,49.754,49.5781,49.7442,40183.0
2022-08-31 15:40:00,50.9,51.04,50.87,51.03,49192.0,49.7442,49.881,49.7149,49.8713,49192.0
2022-08-31 15:45:00,51.02,51.05,50.95,51.02,59319.0,49.8615,49.8908,49.7931,49.8615,59319.0
2022-08-31 15:50:00,51.02,51.02,50.71,50.76,101636.0,49.8615,49.8615,49.5585,49.6074,101636.0
2022-08-31 15:55:00,50.75,50.75,50.51,50.57,172427.0,49.5976,49.5976,49.3631,49.4217,172427.0
2022-09-01 09:30:00,49.74,49.74,49.32,49.32,26007.0,48.6105,48.6105,48.2001,48.2001,26007.0
2022-09-01 09:35:00,49.31,49.44,49.3,49.4,6220.0,48.1903,48.3174,48.1805,48.2783,6220.0
2022-09-01 09:40:00,49.39,49.65,49.39,49.52,5190.0,48.2685,48.5226,48.2685,48.3955,5190.0
2022-09-01 09:45:00,49.47,49.54,49.26,49.3,11676.0,48.3467,48.4151,48.1414,48.1805,11676.0
2022-09-01 09:50:00,49.27,49.32,49.18,49.29,8304.0,48.1512,48.2001,48.0633,48.1708,8304.0
2022-09-01 09:55:00,49.17,49.22,49.06,49.18,6324.0,48.0535,48.1024,47.946,48.0633,6324.0
2022-09-01 10:00:00,49.18,49.28,48.97,48.99,34683.0,48.0633,48.161,47.858,47.8776,34683.0
2022-09-01 10:05:00,49.01,49.04,48.84,48.86,21800.0,47.8971,47.9264,47.731,47.7505,21800.0
2022-09-01 10:10:00,48.85,48.88,48.66,48.73,26159.0,47.7408,47.7701,47.5551,47.6235,26159.0
2022-09-01 10:15:00,48.71,48.71,48.59,48.66,19219.0,47.6039,47.6039,47.4867,47.5551,19219.0
2022-09-01 10:20:00,48.66,48.88,48.62,48.88,88040.0,47.5551,47.7701,47.516,47.7701,88040.0
2022-09-01 10:25:00,48.91,49.0,48.85,48.97,22959.0,47.7994,47.8873,47.7408,47.858,22959.0
2022-09-01 10:30:00,48.98,49.0,48.86,48.9,11565.0,47.8678,47.8873,47.7505,47.7896,11565.0
2022-09-01 10:35:00,48.88,48.92,48.67,48.68,12934.0,47.7701,47.8092,47.5648,47.5746,12934.0
2022-09-01 10:40:00,48.66,48.67,48.36,48.39,26892.0,47.5551,47.5648,47.2619,47.2912,26892.0
2022-09-01 10:45:00,48.39,48.5,48.3,48.5,27656.0,47.2912,47.3987,47.2032,47.3987,27656.0
2022-09-01 10:50:00,48.49,48.7,48.49,48.69,60428.0,47.3889,47.5942,47.3889,47.5844,60428.0
2022-09-01 10:55:00,48.7,48.76,48.65,48.65,7487.0,47.5942,47.6528,47.5453,47.5453,7487.0
2022-09-01 11:00:00,48.65,48.78,48.6,48.74,26377.0,47.5453,47.6723,47.4964,47.6333,26377.0
2022-09-01 11:05:00,48.76,48.87,48.74,48.76,8225.0,47.6528,47.7603,47.6333,47.6528,8225.0
2022-09-01 11:10:00,48.79,49.1,48.79,49.07,21594.0,47.6821,47.9851,47.6821,47.9558,21594.0
2022-09-01 11:15:00,49.06,49.08,48.9,48.97,10288.0,47.946,47.9655,47.7896,47.858,10288.0
2022-09-01 11:20:00,48.96,48.96,48.81,48.9,28866.0,47.8483,47.8483,47.7017,47.7896,28866.0
2022-09-01 11:25:00,48.9,48.9,48.8,48.83,12970.0,47.7896,47.7896,47.6919,47.7212,12970.0
2022-09-01 11:30:00,48.85,49.1,48.82,49.07,24391.0,47.7408,47.9851,47.7114,47.9558,24391.0
2022-09-01 11:35:00,49.1,49.3,49.1,49.27,74676.0,47.9851,48.1805,47.9851,48.1512,74676.0
2022-09-01 11:40:00,49.28,49.31,49.11,49.12,71093.0,48.161,48.1903,47.9948,48.0046,71093.0
2022-09-01 11:45:00,49.12,49.17,49.05,49.13,13960.0,48.0046,48.0535,47.9362,48.0144,13960.0
2022-09-01 11:50:00,49.15,49.16,49.06,49.14,10942.0,48.0339,48.0437,47.946,48.0242,10942.0
2022-09-01 11:55:00,49.15,49.21,49.07,49.21,14734.0,48.0339,48.0926,47.9558,48.0926,14734.0
2022-09-01 12:00:00,49.18,49.28,49.17,49.27,10200.0,48.0633,48.161,48.0535,48.1512,10200.0
2022-09-01 12:05:00,49.27,49.27,49.1,49.21,6768.0,48.1512,48.1512,47.9851,48.0926,6768.0
2022-09-01 12:10:00,49.2,49.2,49.04,49.14,8691.0,48.0828,48.0828,47.9264,48.0242,8691.0
2022-09-01 12:15:00,49.2,49.26,49.17,49.19,15763.0,48.0828,48.1414,48.0535,48.073,15763.0
2022-09-01 12:20:00,49.19,49.22,49.15,49.2,14366.0,48.073,48.1024,48.0339,48.0828,14366.0
2022-09-01 12:25:00,49.2,49.4,49.18,49.37,51016.0,48.0828,48.2783,48.0633,48.2489,51016.0
2022-09-01 12:30:00,49.35,49.39,49.3,49.39,28104.0,48.2294,48.2685,48.1805,48.2685,28104.0
2022-09-01 12:35:00,49.39,49.39,49.14,49.2,24545.0,48.2685,48.2685,48.0242,48.0828,24545.0
2022-09-01 12:40:00,49.2,49.21,49.18,49.2,9743.0,48.0828,48.0926,48.0633,48.0828,9743.0
2022-09-01 12:45:00,49.21,49.23,49.17,49.19,17096.0,48.0926,48.1121,48.0535,48.073,17096.0
2022-09-01 12:50:00,49.19,49.19,49.02,49.04,11278.0,48.073,48.073,47.9069,47.9264,11278.0
2022-09-01 12:55:00,49.0,49.07,48.96,49.07,14051.0,47.8873,47.9558,47.8483,47.9558,14051.0
2022-09-01 13:00:00,49.09,49.1,49.03,49.06,11546.0,47.9753,47.9851,47.9167,47.946,11546.0
2022-09-01 13:05:00,49.06,49.16,49.04,49.15,10759.0,47.946,48.0437,47.9264,48.0339,10759.0
2022-09-01 13:10:00,49.15,49.18,49.11,49.18,11265.0,48.0339,48.0633,47.9948,48.0633,11265.0
2022-09-01 13:15:00,49.15,49.25,49.15,49.18,10295.0,48.0339,48.1317,48.0339,48.0633,10295.0
2022-09-01 13:20:00,49.18,49.39,49.17,49.39,21271.0,48.0633,48.2685,48.0535,48.2685,21271.0
2022-09-01 13:25:00,49.37,49.43,49.35,49.38,9388.0,48.2489,48.3076,48.2294,48.2587,9388.0
2022-09-01 13:30:00,49.39,49.41,49.34,49.37,9282.0,48.2685,48.288,48.2196,48.2489,9282.0
2022-09-01 13:35:00,49.38,49.38,49.24,49.26,18142.0,48.2587,48.2587,48.1219,48.1414,18142.0
2022-09-01 13:40:00,49.27,49.31,49.24,49.26,11546.0,48.1512,48.1903,48.1219,48.1414,11546.0
2022-09-01 13:45:00,49.25,49.29,49.14,49.16,10345.0,48.1317,48.1708,48.0242,48.0437,10345.0
2022-09-01 13:50:00,49.18,49.21,49.14,49.18,11436.0,48.0633,48.0926,48.0242,48.0633,11436.0
2022-09-01 13:55:00,49.16,49.2,49.11,49.12,8455.0,48.0437,48.0828,47.9948,48.0046,8455.0
2022-09-01 14:00:00,49.12,49.24,49.12,49.24,6526.0,48.0046,48.1219,48.0046,48.1219,6526.0
2022-09-01 14:05:00,49.27,49.28,49.19,49.21,6709.0,48.1512,48.161,48.073,48.0926,6709.0
2022-09-01 14:10:00,49.23,49.29,49.18,49.28,8374.0,48.1121,48.1708,48.0633,48.161,8374.0
2022-09-01 14:15:00,49.28,49.31,49.22,49.29,8181.0,48.161,48.1903,48.1024,48.1708,8181.0
2022-09-01 14:20:00,49.3,49.54,49.29,49.51,12043.0,48.1805,48.4151,48.1708,48.3858,12043.0
2022-09-01 14:25:00,49.54,49.58,49.49,49.55,4359.0,48.4151,48.4542,48.3662,48.4249,4359.0
2022-09-01 14:30:00,49.57,49.65,49.56,49.62,7012.0,48.4444,48.5226,48.4346,48.4933,7012.0
2022-09-01 14:35:00,49.61,49.71,49.6,49.66,16955.0,48.4835,48.5812,48.4737,48.5324,16955.0
2022-09-01 14:40:00,49.66,49.7,49.58,49.61,6585.0,48.5324,48.5715,48.4542,48.4835,6585.0
2022-09-01 14:45:00,49.61,49.68,49.59,49.62,10088.0,48.4835,48.5519,48.4639,48.4933,10088.0
2022-09-01 14:50:00,49.63,49.76,49.58,49.75,9490.0,48.503,48.6301,48.4542,48.6203,9490.0
2022-09-01 14:55:00,49.75,49.79,49.65,49.69,7322.0,48.6203,48.6594,48.5226,48.5617,7322.0
2022-09-01 15:00:00,49.68,49.78,49.64,49.66,10278.0,48.5519,48.6496,48.5128,48.5324,10278.0
2022-09-01 15:05:00,49.66,49.91,49.66,49.9,5624.0,48.5324,48.7767,48.5324,48.7669,5624.0
2022-09-01 15:10:00,49.88,49.95,49.82,49.93,6874.0,48.7474,48.8158,48.6887,48.7962,6874.0
2022-09-01 15:15:00,49.91,49.94,49.81,49.83,10478.0,48.7767,48.806,48.679,48.6985,10478.0
2022-09-01 15:20:00,49.83,49.88,49.77,49.82,20382.0,48.6985,48.7474,48.6399,48.6887,20382.0
2022-09-01 15:25:00,49.83,49.83,49.68,49.72,16358.0,48.6985,48.6985,48.5519,48.591,16358.0
2022-09-01 15:30:00,49.71,49.81,49.67,49.77,92132.0,48.5812,48.679,48.5421,48.6399,92132.0
2022-09-01 15:35:00,49.76,49.89,49.75,49.84,14190.0,48.6301,48.7571,48.6203,48.7083,14190.0
2022-09-01 15:40:00,49.84,49.94,49.81,49.91,13127.0,48.7083,48.806,48.679,48.7767,13127.0
2022-09-01 15:45:00,49.9,49.94,49.83,49.87,22761.0,48.7669,48.806,48.6985,48.7376,22761.0
2022-09-01 15:50:00,49.85,50.03,49.85,50.0,60332.0,48.718,48.894,48.718,48.8646,60332.0
2022-09-01 15:55:00,50.0,50.15,50.0,50.14,105708.0,48.8646,49.0112,48.8646,49.0015,105708.0
2022-09-02 09:30:00,51.07,51.07,50.57,50.64,52990.0,49.9103,49.9103,49.4217,49.4901,52990.0
2022-09-02 09:35:00,50.65,50.65,50.3,50.33,9723.0,49.4999,49.4999,49.1578,49.1871,9723.0
2022-09-02 09:40:00,50.32,50.32,49.8,49.8,6685.0,49.1774,49.1774,48.6692,48.6692,6685.0
2022-09-02 09:45:00,49.78,50.17,49.78,50.17,8009.0,48.6496,49.0308,48.6496,49.0308,8009.0
2022-09-02 09:50:00,50.25,50.38,50.17,50.19,15738.0,49.109,49.236,49.0308,49.0503,15738.0
2022-09-02 09:55:00,50.2,50.24,50.0,50.01,6545.0,49.0601,49.0992,48.8646,48.8744,6545.0
2022-09-02 10:00:00,50.02,50.1,49.86,49.9,11030.0,48.8842,48.9624,48.7278,48.7669,11030.0
2022-09-02 10:05:00,49.95,50.05,49.9,50.03,9271.0,48.8158,48.9135,48.7669,48.894,9271.0
2022-09-02 10:10:00,50.06,50.42,50.06,50.41,11783.0,48.9233,49.2751,48.9233,49.2653,11783.0
2022-09-02 10:15:00,50.41,50.44,50.31,50.33,17205.0,49.2653,49.2946,49.1676,49.1871,17205.0
2022-09-02 10:20:00,50.37,50.55,50.28,50.46,8863.0,49.2262,49.4022,49.1383,49.3142,8863.0
2022-09-02 10:25:00,50.46,50.55,50.45,50.54,11284.0,49.3142,49.4022,49.3044,49.3924,11284.0
2022-09-02 10:30:00,50.53,50.82,50.52,50.69,42172.0,49.3826,49.666,49.3728,49.539,42172.0
2022-09-02 10:35:00,50.68,50.84,50.65,50.82,36759.0,49.5292,49.6856,49.4999,49.666,36759.0
2022-09-02 10:40:00,50.83,50.99,50.74,50.78,16903.0,49.6758,49.8322,49.5878,49.6269,16903.0
2022-09-02 10:45:00,50.78,50.81,50.67,50.78,26021.0,49.6269,49.6562,49.5194,49.6269,26021.0
2022-09-02 10:50:00,50.79,50.84,50.63,50.65,19852.0,49.6367,49.6856,49.4803,49.4999,19852.0
2022-09-02 10:55:00,50.63,50.69,50.49,50.69,23766.0,49.4803,49.539,49.3435,49.539,23766.0
2022-09-02 11:00:00,50.69,50.83,50.63,50.81,20509.0,49.539,49.6758,49.4803,49.6562,20509.0
2022-09-02 11:05:00,50.83,50.84,50.6,50.63,15285.0,49.6758,49.6856,49.451,49.4803,15285.0
2022-09-02 11:10:00,50.64,50.72,50.58,50.69,12463.0,49.4901,49.5683,49.4315,49.539,12463.0
2022-09-02 11:15:00,50.68,50.72,50.61,50.65,26863.0,49.5292,49.5683,49.4608,49.4999,26863.0
2022-09-02 11:20:00,50.64,50.71,50.62,50.69,15770.0,49.4901,49.5585,49.4706,49.539,15770.0
2022-09-02 11:25:00,50.7,50.7,50.53,50.57,13565.0,49.5487,49.5487,49.3826,49.4217,13565.0
2022-09-02 11:30:00,50.57,50.7,50.55,50.61,10182.0,49.4217,49.5487,49.4022,49.4608,10182.0
2022-09-02 11:35:00,50.63,50.81,50.6,50.81,12143.0,49.4803,49.6562,49.451,49.6562,12143.0
2022-09-02 11:40:00,50.81,50.82,50.63,50.74,8577.0,49.6562,49.666,49.4803,49.5878,8577.0
2022-09-02 11:45:00,50.74,50.81,50.69,50.77,14245.0,49.5878,49.6562,49.539,49.6172,14245.0
2022-09-02 11:50:00,50.77,50.83,50.74,50.78,8618.0,49.6172,49.6758,49.5878,49.6269,8618.0
2022-09-02 11:55:00,50.78,50.8,50.72,50.75,8676.0,49.6269,49.6465,49.5683,49.5976,8676.0
2022-09-02 12:00:00,50.76,50.77,50.64,50.69,11029.0,49.6074,49.6172,49.4901,49.539,11029.0
2022-09-02 12:05:00,50.7,50.75,50.63,50.67,9172.0,49.5487,49.5976,49.4803,49.5194,9172.0
2022-09-02 12:10:00,50.66,50.68,50.62,50.65,23617.0,49.5097,49.5292,49.4706,49.4999,23617.0
2022-09-02 12:15:00,50.64,50.64,50.48,50.5,8895.0,49.4901,49.4901,49.3337,49.3533,8895.0
2022-09-02 12:20:00,50.48,50.51,50.3,50.33,14654.0,49.3337,49.3631,49.1578,49.1871,14654.0
2022-09-02 12:25:00,50.31,50.34,50.19,50.21,11487.0,49.1676,49.1969,49.0503,49.0699,11487.0
2022-09-02 12:30:00,50.2,50.29,50.06,50.12,41059.0,49.0601,49.1481,48.9233,48.9819,41059.0
2022-09-02 12:35:00,50.12,50.19,50.01,50.05,13616.0,48.9819,49.0503,48.8744,48.9135,13616.0
2022-09-02 12:40:00,50.05,50.07,49.88,49.9,10784.0,48.9135,48.9331,48.7474,48.7669,10784.0
2022-09-02 12:45:00,49.89,49.96,49.83,49.87,12339.0,48.7571,48.8255,48.6985,48.7376,12339.0
2022-09-02 12:50:00,49.87,49.88,49.7,49.87,10479.0,48.7376,48.7474,48.5715,48.7376,10479.0
2022-09-02 12:55:00,49.87,49.89,49.74,49.83,16312.0,48.7376,48.7571,48.6105,48.6985,16312.0
2022-09-02 13:00:00,49.8,49.8,49.57,49.65,13298.0,48.6692,48.6692,48.4444,48.5226,13298.0
2022-09-02 13:05:00,49.64,49.68,49.59,49.64,8972.0,48.5128,48.5519,48.4639,48.5128,8972.0
2022-09-02 13:10:00,49.61,49.65,49.54,49.61,18670.0,48.4835,48.5226,48.4151,48.4835,18670.0
2022-09-02 13:15:00,49.61,49.72,49.54,49.68,13916.0,48.4835,48.591,48.4151,48.5519,13916.0
2022-09-02 13:20:00,49.68,49.68,49.35,49.36,10204.0,48.5519,48.5519,48.2294,48.2392,10204.0
2022-09-02 13:25:00,49.35,49.35,49.26,49.29,8415.0,48.2294,48.2294,48.1414,48.1708,8415.0
2022-09-02 13:30:00,49.31,49.35,49.22,49.33,46523.0,48.1903,48.2294,48.1024,48.2099,46523.0
2022-09-02 13:35:00,49.34,49.47,49.3,49.42,12279.0,48.2196,48.3467,48.1805,48.2978,12279.0
2022-09-02 13:40:00,49.41,49.51,49.39,49.48,12109.0,48.288,48.3858,48.2685,48.3564,12109.0
2022-09-02 13:45:00,49.47,49.59,49.35,49.35,10981.0,48.3467,48.4639,48.2294,48.2294,10981.0
2022-09-02 13:50:00,49.32,49.34,49.2,49.32,16901.0,48.2001,48.2196,48.0828,48.2001,16901.0
2022-09-02 13:55:00,49.3,49.31,49.2,49.25,27933.0,48.1805,48.1903,48.0828,48.1317,27933.0
2022-09-02 14:00:00,49.25,49.36,49.25,49.35,13721.0,48.1317,48.2392,48.1317,48.2294,13721.0
2022-09-02 14:05:00,49.36,49.43,49.28,49.36,18815.0,48.2392,48.3076,48.161,48.2392,18815.0
2022-09-02 14:10:00,49.37,49.43,49.28,49.29,9082.0,48.2489,48.3076,48.161,48.1708,9082.0
2022-09-02 14:15:00,49.26,49.37,49.26,49.31,8574.0,48.1414,48.2489,48.1414,48.1903,8574.0
2022-09-02 14:20:00,49.33,49.38,49.3,49.34,6868.0,48.2099,48.2587,48.1805,48.2196,6868.0
2022-09-02 14:25:00,49.33,49.5,49.32,49.49,17964.0,48.2099,48.376,48.2001,48.3662,17964.0
2022-09-02 14:30:00,49.49,49.49,49.36,49.4,10201.0,48.3662,48.3662,48.2392,48.2783,10201.0
2022-09-02 14:35:00,49.4,49.53,49.39,49.52,13257.0,48.2783,48.4053,48.2685,48.3955,13257.0
2022-09-02 14:40:00,49.52,49.54,49.43,49.5,10141.0,48.3955,48.4151,48.3076,48.376,10141.0
2022-09-02 14:45:00,49.48,49.51,49.4,49.4,9668.0,48.3564,48.3858,48.2783,48.2783,9668.0
2022-09-02 14:50:00,49.42,49.44,49.37,49.38,10460.0,48.2978,48.3174,48.2489,48.2587,10460.0
2022-09-02 14:55:00,49.39,49.4,49.22,49.23,12162.0,48.2685,48.2783,48.1024,48.1121,12162.0
2022-09-02 15:00:00,49.23,49.44,49.23,49.42,16371.0,48.1121,48.3174,48.1121,48.2978,16371.0
2022-09-02 15:05:00,49.43,49.49,49.38,49.41,10395.0,48.3076,48.3662,48.2587,48.288,10395.0
2022-09-02 15:10:00,49.41,49.45,49.39,49.42,14937.0,48.288,48.3271,48.2685,48.2978,14937.0
2022-09-02 15:15:00,49.41,49.45,49.35,49.39,34310.0,48.288,48.3271,48.2294,48.2685,34310.0
2022-09-02 15:20:00,49.38,49.47,49.17,49.22,20548.0,48.2587,48.3467,48.0535,48.1024,20548.0
2022-09-02 15:25:00,49.19,49.3,49.17,49.25,14977.0,48.073,48.1805,48.0535,48.1317,14977.0
2022-09-02 15:30:00,49.24,49.24,49.05,49.05,18772.0,48.1219,48.1219,47.9362,47.9362,18772.0
2022-09-02 15:35:00,49.04,49.05,48.88,48.91,27419.0,47.9264,47.9362,47.7701,47.7994,27419.0
2022-09-02 15:40:00,48.92,48.96,48.89,48.92,35132.0,47.8092,47.8483,47.7798,47.8092,35132.0
2022-09-02 15:45:00,48.91,49.04,48.91,49.03,56569.0,47.7994,47.9264,47.7994,47.9167,56569.0
2022-09-02 15:50:00,49.04,49.18,49.03,49.18,71090.0,47.9264,48.0633,47.9167,48.0633,71090.0
2022-09-02 15:55:00,49.2,49.28,49.16,49.28,138035.0,48.0828,48.161,48.0437,48.161,138035.0
2022-09-06 09:30:00,49.07,49.25,48.34,49.03,113774.0,47.9558,48.1317,47.2423,47.9167,113774.0
2022-09-06 09:35:00,48.99,49.21,48.83,48.83,35794.0,47.8776,48.0926,47.7212,47.7212,35794.0
2022-09-06 09:40:00,48.82,48.97,48.74,48.81,31172.0,47.7114,47.858,47.6333,47.7017,31172.0
2022-09-06 09:45:00,48.83,48.87,48.61,48.81,24672.0,47.7212,47.7603,47.5062,47.7017,24672.0
2022-09-06 09:50:00,48.76,48.78,48.4,48.43,29065.0,47.6528,47.6723,47.301,47.3303,29065.0
2022-09-06 09:55:00,48.43,48.62,48.38,48.62,24341.0,47.3303,47.516,47.2814,47.516,24341.0
2022-09-06 10:00:00,48.6,48.6,48.01,48.1,33431.0,47.4964,47.4964,46.9198,47.0078,33431.0
2022-09-06 10:05:00,48.1,48.15,47.85,47.9,47516.0,47.0078,47.0566,46.7635,46.8123,47516.0
2022-09-06 10:10:00,47.9,47.91,47.61,47.76,41272.0,46.8123,46.8221,46.5289,46.6755,41272.0
2022-09-06 10:15:00,47.76,47.81,47.61,47.73,37033.0,46.6755,46.7244,46.5289,46.6462,37033.0
2022-09-06 10:20:00,47.72,47.74,47.55,47.56,51401.0,46.6364,46.656,46.4703,46.48,51401.0
2022-09-06 10:25:00,47.57,47.99,47.48,47.9,129735.0,46.4898,46.9003,46.4019,46.8123,129735.0
2022-09-06 10:30:00,47.89,47.92,47.77,47.79,73921.0,46.8026,46.8319,46.6853,46.7048,73921.0
2022-09-06 10:35:00,47.8,48.08,47.71,48.04,32097.0,46.7146,46.9882,46.6266,46.9491,32097.0
2022-09-06 10:40:00,48.05,48.25,48.05,48.07,32868.0,46.9589,47.1544,46.9589,46.9785,32868.0
2022-09-06 10:45:00,48.08,48.16,47.97,48.04,36453.0,46.9882,47.0664,46.8807,46.9491,36453.0
2022-09-06 10:50:00,48.04,48.3,48.02,48.17,45911.0,46.9491,47.2032,46.9296,47.0762,45911.0
2022-09-06 10:55:00,48.15,48.39,48.15,48.34,94055.0,47.0566,47.2912,47.0566,47.2423,94055.0
2022-09-06 11:00:00,48.33,48.35,48.17,48.3,48675.0,47.2326,47.2521,47.0762,47.2032,48675.0
2022-09-06 11:05:00,48.3,48.43,48.26,48.37,35022.0,47.2032,47.3303,47.1642,47.2717,35022.0
2022-09-06 11:10:00,48.39,48.46,48.23,48.45,48701.0,47.2912,47.3596,47.1348,47.3498,48701.0
2022-09-06 11:15:00,48.45,48.53,48.39,48.52,31552.0,47.3498,47.428,47.2912,47.4182,31552.0
2022-09-06 11:20:00,48.51,48.75,48.48,48.75,39029.0,47.4085,47.643,47.3792,47.643,39029.0
2022-09-06 11:25:00,48.75,48.82,48.57,48.58,31851.0,47.643,47.7114,47.4671,47.4769,31851.0
2022-09-06 11:30:00,48.56,48.61,48.4,48.52,26519.0,47.4573,47.5062,47.301,47.4182,26519.0
2022-09-06 11:35:00,48.52,48.57,48.38,48.43,22626.0,47.4182,47.4671,47.2814,47.3303,22626.0
2022-09-06 11:40:00,48.41,48.66,48.38,48.55,29047.0,47.3107,47.5551,47.2814,47.4476,29047.0
2022-09-06 11:45:00,48.55,48.65,48.51,48.56,19496.0,47.4476,47.5453,47.4085,47.4573,19496.0
2022-09-06 11:50:00,48.53,48.69,48.53,48.64,19101.0,47.428,47.5844,47.428,47.5355,19101.0
2022-09-06 11:55:00,48.63,48.77,48.58,48.66,25015.0,47.5257,47.6626,47.4769,47.5551,25015.0
2022-09-06 12:00:00,48.66,48.91,48.66,48.81,27587.0,47.5551,47.7994,47.5551,47.7017,27587.0
2022-09-06 12:05:00,48.8,48.88,48.52,48.52,69100.0,47.6919,47.7701,47.4182,47.4182,69100.0
2022-09-06 12:10:00,48.53,48.53,48.45,48.46,29178.0,47.428,47.428,47.3498,47.3596,29178.0
2022-09-06 12:15:00,48.43,48.45,48.22,48.29,35131.0,47.3303,47.3498,47.1251,47.1935,35131.0
2022-09-06 12:20:00,48.26,48.28,48.18,48.19,19843.0,47.1642,47.1837,47.086,47.0957,19843.0
2022-09-06 12:25:00,48.19,48.29,48.17,48.26,30143.0,47.0957,47.1935,47.0762,47.1642,30143.0
2022-09-06 12:30:00,48.27,48.3,48.21,48.24,25950.0,47.1739,47.2032,47.1153,47.1446,25950.0
2022-09-06 12:35:00,48.24,48.28,48.2,48.21,17099.0,47.1446,47.1837,47.1055,47.1153,17099.0
2022-09-06 12:40:00,48.21,48.37,48.12,48.37,22774.0,47.1153,47.2717,47.0273,47.2717,22774.0
2022-09-06 12:45:00,48.36,48.44,48.29,48.41,22007.0,47.2619,47.3401,47.1935,47.3107,22007.0
2022-09-06 12:50:00,48.42,48.44,48.28,48.35,10413.0,47.3205,47.3401,47.1837,47.2521,10413.0
2022-09-06 12:55:00,48.34,48.43,48.31,48.35,12753.0,47.2423,47.3303,47.213,47.2521,12753.0
2022-09-06 13:00:00,48.35,48.37,48.24,48.29,10949.0,47.2521,47.2717,47.1446,47.1935,10949.0
2022-09-06 13:05:00,48.27,48.27,48.12,48.12,7905.0,47.1739,47.1739,47.0273,47.0273,7905.0
2022-09-06 13:10:00,48.13,48.15,48.03,48.05,10134.0,47.0371,47.0566,46.9394,46.9589,10134.0
2022-09-06 13:15:00,48.05,48.18,48.02,48.18,21648.0,46.9589,47.086,46.9296,47.086,21648.0
2022-09-06 13:20:00,48.16,48.26,48.16,48.19,10899.0,47.0664,47.1642,47.0664,47.0957,10899.0
2022-09-06 13:25:00,48.2,48.22,48.1,48.1,7963.0,47.1055,47.1251,47.0078,47.0078,7963.0
2022-09-06 13:30:00,48.09,48.29,48.09,48.26,10075.0,46.998,47.1935,46.998,47.1642,10075.0
2022-09-06 13:35:00,48.24,48.25,48.17,48.25,8849.0,47.1446,47.1544,47.0762,47.1544,8849.0
2022-09-06 13:40:00,48.23,48.23,48.04,48.2,21256.0,47.1348,47.1348,46.9491,47.1055,21256.0
2022-09-06 13:45:00,48.22,48.22,48.08,48.13,14059.0,47.1251,47.1251,46.9882,47.0371,14059.0
2022-09-06 13:50:00,48.12,48.19,48.05,48.19,12727.0,47.0273,47.0957,46.9589,47.0957,12727.0
2022-09-06 13:55:00,48.18,48.28,48.15,48.28,11273.0,47.086,47.1837,47.0566,47.1837,11273.0
2022-09-06 14:00:00,48.23,48.33,48.2,48.22,11437.0,47.1348,47.2326,47.1055,47.1251,11437.0
2022-09-06 14:05:00,48.21,48.22,48.12,48.19,24992.0,47.1153,47.1251,47.0273,47.0957,24992.0
2022-09-06 14:10:00,48.2,48.35,48.18,48.28,19183.0,47.1055,47.2521,47.086,47.1837,19183.0
2022-09-06 14:15:00,48.27,48.31,48.21,48.27,14076.0,47.1739,47.213,47.1153,47.1739,14076.0
2022-09-06 14:20:00,48.29,48.3,48.19,48.24,22725.0,47.1935,47.2032,47.0957,47.1446,22725.0
2022-09-06 14:25:00,48.26,48.32,48.22,48.28,9930.0,47.1642,47.2228,47.1251,47.1837,9930.0
2022-09-06 14:30:00,48.27,48.28,48.13,48.18,12626.0,47.1739,47.1837,47.0371,47.086,12626.0
2022-09-06 14:35:00,48.16,48.29,48.12,48.25,8996.0,47.0664,47.1935,47.0273,47.1544,8996.0
2022-09-06 14:40:00,48.23,48.24,48.17,48.22,14421.0,47.1348,47.1446,47.0762,47.1251,14421.0
2022-09-06 14:45:00,48.21,48.24,48.16,48.21,10745.0,47.1153,47.1446,47.0664,47.1153,10745.0
2022-09-06 14:50:00,48.21,48.21,48.06,48.17,17098.0,47.1153,47.1153,46.9687,47.0762,17098.0
2022-09-06 14:55:00,48.17,48.23,48.12,48.17,16350.0,47.0762,47.1348,47.0273,47.0762,16350.0
2022-09-06 15:00:00,48.2,48.22,48.12,48.16,12879.0,47.1055,47.1251,47.0273,47.0664,12879.0
2022-09-06 15:05:00,48.15,48.26,48.14,48.25,22502.0,47.0566,47.1642,47.0469,47.1544,22502.0
2022-09-06 15:10:00,48.26,48.39,48.24,48.35,14169.0,47.1642,47.2912,47.1446,47.2521,14169.0
2022-09-06 15:15:00,48.34,48.46,48.34,48.38,19315.0,47.2423,47.3596,47.2423,47.2814,19315.0
2022-09-06 15:20:00,48.38,48.41,48.27,48.41,18646.0,47.2814,47.3107,47.1739,47.3107,18646.0
2022-09-06 15:25:00,48.4,48.45,48.37,48.38,18126.0,47.301,47.3498,47.2717,47.2814,18126.0
2022-09-06 15:30:00,48.35,48.36,48.21,48.26,19085.0,47.2521,47.2619,47.1153,47.1642,19085.0
2022-09-06 15:35:00,48.24,48.29,48.2,48.23,19574.0,47.1446,47.1935,47.1055,47.1348,19574.0
2022-09-06 15:40:00,48.22,48.46,48.22,48.46,48878.0,47.1251,47.3596,47.1251,47.3596,48878.0
2022-09-06 15:45:00,48.45,48.45,48.33,48.43,57045.0,47.3498,47.3498,47.2326,47.3303,57045.0
2022-09-06 15:50:00,48.43,48.44,48.32,48.34,105909.0,47.3303,47.3401,47.2228,47.2423,105909.0
2022-09-06 15:55:00,48.33,48.52,48.3,48.5,175475.0,47.2326,47.4182,47.2032,47.3987,175475.0
2022-09-07 09:30:00,48.37,48.7,48.26,48.52,55104.0,47.2717,47.5942,47.1642,47.4182,55104.0
2022-09-07 09:35:00,48.52,48.59,48.41,48.51,14918.0,47.4182,47.4867,47.3107,47.4085,14918.0
2022-09-07 09:40:00,48.5,48.66,48.42,48.47,9763.0,47.3987,47.5551,47.3205,47.3694,9763.0
2022-09-07 09:45:00,48.45,48.55,48.34,48.35,25982.0,47.3498,47.4476,47.2423,47.2521,25982.0
2022-09-07 09:50:00,48.38,48.38,48.17,48.22,20577.0,47.2814,47.2814,47.0762,47.1251,20577.0
2022-09-07 09:55:00,48.23,48.27,48.11,48.16,25956.0,47.1348,47.1739,47.0176,47.0664,25956.0
2022-09-07 10:00:00,48.16,48.27,48.0,48.2,49992.0,47.0664,47.1739,46.9101,47.1055,49992.0
2022-09-07 10:05:00,48.21,48.25,48.01,48.11,20172.0,47.1153,47.1544,46.9198,47.0176,20172.0
2022-09-07 10:10:00,48.12,48.15,47.71,47.72,26705.0,47.0273,47.0566,46.6266,46.6364,26705.0
2022-09-07 10:15:00,47.73,47.76,47.62,47.72,32282.0,46.6462,46.6755,46.5387,46.6364,32282.0
2022-09-07 10:20:00,47.74,47.79,47.67,47.7,63629.0,46.656,46.7048,46.5875,46.6169,63629.0
2022-09-07 10:25:00,47.69,47.99,47.64,47.98,56867.0,46.6071,46.9003,46.5582,46.8905,56867.0
2022-09-07 10:30:00,47.99,48.38,47.99,48.2,22488.0,46.9003,47.2814,46.9003,47.1055,22488.0
2022-09-07 10:35:00,48.2,48.39,48.19,48.19,34894.0,47.1055,47.2912,47.0957,47.0957,34894.0
2022-09-07 10:40:00,48.17,48.18,48.07,48.11,22746.0,47.0762,47.086,46.9785,47.0176,22746.0
2022-09-07 10:45:00,48.12,48.18,48.09,48.17,14698.0,47.0273,47.086,46.998,47.0762,14698.0
2022-09-07 10:50:00,48.17,48.27,48.17,48.24,17299.0,47.0762,47.1739,47.0762,47.1446,17299.0
2022-09-07 10:55:00,48.25,48.36,48.22,48.27,29011.0,47.1544,47.2619,47.1251,47.1739,29011.0
2022-09-07 11:00:00,48.26,48.35,48.18,48.32,31995.0,47.1642,47.2521,47.086,47.2228,31995.0
2022-09-07 11:05:00,48.32,48.35,48.25,48.34,41383.0,47.2228,47.2521,47.1544,47.2423,41383.0
2022-09-07 11:10:00,48.32,48.52,48.32,48.43,20252.0,47.2228,47.4182,47.2228,47.3303,20252.0
2022-09-07 11:15:00,48.42,48.46,48.36,48.4,28590.0,47.3205,47.3596,47.2619,47.301,28590.0
2022-09-07 11:20:00,48.41,48.47,48.4,48.42,31788.0,47.3107,47.3694,47.301,47.3205,31788.0
2022-09-07 11:25:00,48.41,48.57,48.41,48.47,18556.0,47.3107,47.4671,47.3107,47.3694,18556.0
2022-09-07 11:30:00,48.48,48.56,48.46,48.47,11403.0,47.3792,47.4573,47.3596,47.3694,11403.0
2022-09-07 11:35:00,48.48,48.52,48.47,48.49,12188.0,47.3792,47.4182,47.3694,47.3889,12188.0
2022-09-07 11:40:00,48.48,48.56,48.41,48.43,17588.0,47.3792,47.4573,47.3107,47.3303,17588.0
2022-09-07 11:45:00,48.44,48.57,48.4,48.57,18597.0,47.3401,47.4671,47.301,47.4671,18597.0
2022-09-07 11:50:00,48.57,48.69,48.56,48.66,41334.0,47.4671,47.5844,47.4573,47.5551,41334.0
2022-09-07 11:55:00,48.64,48.75,48.61,48.61,11684.0,47.5355,47.643,47.5062,47.5062,11684.0
2022-09-07 12:00:00,48.61,48.64,48.55,48.56,22456.0,47.5062,47.5355,47.4476,47.4573,22456.0
2022-09-07 12:05:00,48.55,48.57,48.41,48.57,24456.0,47.4476,47.4671,47.3107,47.4671,24456.0
2022-09-07 12:10:00,48.56,48.57,48.5,48.53,13853.0,47.4573,47.4671,47.3987,47.428,13853.0
2022-09-07 12:15:00,48.5,48.53,48.43,48.43,7507.0,47.3987,47.428,47.3303,47.3303,7507.0
2022-09-07 12:20:00,48.43,48.43,48.28,48.36,21578.0,47.3303,47.3303,47.1837,47.2619,21578.0
2022-09-07 12:25:00,48.33,48.52,48.33,48.51,5513.0,47.2326,47.4182,47.2326,47.4085,5513.0
2022-09-07 12:30:00,48.5,48.51,48.4,48.48,7884.0,47.3987,47.4085,47.301,47.3792,7884.0
2022-09-07 12:35:00,48.47,48.6,48.45,48.59,8051.0,47.3694,47.4964,47.3498,47.4867,8051.0
2022-09-07 12:40:00,48.57,48.77,48.56,48.72,9097.0,47.4671,47.6626,47.4573,47.6137,9097.0
2022-09-07 12:45:00,48.74,48.79,48.74,48.76,5377.0,47.6333,47.6821,47.6333,47.6528,5377.0
2022-09-07 12:50:00,48.75,48.76,48.69,48.69,8757.0,47.643,47.6528,47.5844,47.5844,8757.0
2022-09-07 12:55:00,48.68,48.73,48.64,48.67,14126.0,47.5746,47.6235,47.5355,47.5648,14126.0
2022-09-07 13:00:00,48.68,48.73,48.66,48.7,83541.0,47.5746,47.6235,47.5551,47.5942,83541.0
2022-09-07 13:05:00,48.69,48.79,48.68,48.79,64775.0,47.5844,47.6821,47.5746,47.6821,64775.0
2022-09-07 13:10:00,48.82,48.84,48.75,48.79,12352.0,47.7114,47.731,47.643,47.6821,12352.0
2022-09-07 13:15:00,48.79,48.8,48.7,48.7,7955.0,47.6821,47.6919,47.5942,47.5942,7955.0
2022-09-07 13:20:00,48.7,48.79,48.69,48.73,5915.0,47.5942,47.6821,47.5844,47.6235,5915.0
2022-09-07 13:25:00,48.71,48.84,48.68,48.84,14597.0,47.6039,47.731,47.5746,47.731,14597.0
2022-09-07 13:30:00,48.84,48.85,48.81,48.83,7122.0,47.731,47.7408,47.7017,47.7212,7122.0
2022-09-07 13:35:00,48.83,48.93,48.81,48.92,16751.0,47.7212,47.8189,47.7017,47.8092,16751.0
2022-09-07 13:40:00,48.91,49.05,48.91,49.04,25732.0,47.7994,47.9362,47.7994,47.9264,25732.0
2022-09-07 13:45:00,49.05,49.17,49.05,49.16,21167.0,47.9362,48.0535,47.9362,48.0437,21167.0
2022-09-07 13:50:00,49.17,49.24,49.14,49.21,17807.0,48.0535,48.1219,48.0242,48.0926,17807.0
2022-09-07 13:55:00,49.19,49.22,49.13,49.14,14059.0,48.073,48.1024,48.0144,48.0242,14059.0
2022-09-07 14:00:00,49.15,49.32,49.14,49.32,15172.0,48.0339,48.2001,48.0242,48.2001,15172.0
2022-09-07 14:05:00,49.32,49.32,49.17,49.19,10527.0,48.2001,48.2001,48.0535,48.073,10527.0
2022-09-07 14:10:00,49.17,49.23,49.14,49.22,9893.0,48.0535,48.1121,48.0242,48.1024,9893.0
2022-09-07 14:15:00,49.22,49.25,49.08,49.08,10449.0,48.1024,48.1317,47.9655,47.9655,10449.0
2022-09-07 14:20:00,49.05,49.1,49.02,49.09,8517.0,47.9362,47.9851,47.9069,47.9753,8517.0
2022-09-07 14:25:00,49.11,49.26,49.11,49.25,21459.0,47.9948,48.1414,47.9948,48.1317,21459.0
2022-09-07 14:30:00,49.25,49.39,49.25,49.35,15285.0,48.1317,48.2685,48.1317,48.2294,15285.0
2022-09-07 14:35:00,49.35,49.42,49.32,49.39,9755.0,48.2294,48.2978,48.2001,48.2685,9755.0
2022-09-07 14:40:00,49.39,49.47,49.37,49.45,13033.0,48.2685,48.3467,48.2489,48.3271,13033.0
2022-09-07 14:45:00,49.44,49.56,49.44,49.53,22844.0,48.3174,48.4346,48.3174,48.4053,22844.0
2022-09-07 14:50:00,49.54,49.61,49.51,49.61,43691.0,48.4151,48.4835,48.3858,48.4835,43691.0
2022-09-07 14:55:00,49.61,49.71,49.59,49.67,25960.0,48.4835,48.5812,48.4639,48.5421,25960.0
2022-09-07 15:00:00,49.67,49.71,49.63,49.66,22433.0,48.5421,48.5812,48.503,48.5324,22433.0
2022-09-07 15:05:00,49.66,49.74,49.63,49.73,15824.0,48.5324,48.6105,48.503,48.6008,15824.0
2022-09-07 15:10:00,49.73,49.73,49.63,49.64,18868.0,48.6008,48.6008,48.503,48.5128,18868.0
2022-09-07 15:15:00,49.64,49.68,49.53,49.55,16750.0,48.5128,48.5519,48.4053,48.4249,16750.0
2022-09-07 15:20:00,49.53,49.57,49.49,49.55,18228.0,48.4053,48.4444,48.3662,48.4249,18228.0
2022-09-07 15:25:00,49.54,49.64,49.54,49.62,18290.0,48.4151,48.5128,48.4151,48.4933,18290.0
2022-09-07 15:30:00,49.62,49.71,49.61,49.65,31545.0,48.4933,48.5812,48.4835,48.5226,31545.0
2022-09-07 15:35:00,49.65,49.66,49.55,49.56,29186.0,48.5226,48.5324,48.4249,48.4346,29186.0
2022-09-07 15:40:00,49.57,49.59,49.49,49.57,34027.0,48.4444,48.4639,48.3662,48.4444,34027.0
2022-09-07 15:45:00,49.58,49.62,49.53,49.56,37429.0,48.4542,48.4933,48.4053,48.4346,37429.0
2022-09-07 15:50:00,49.55,49.56,49.43,49.47,58488.0,48.4249,48.4346,48.3076,48.3467,58488.0
2022-09-07 15:55:00,49.47,49.51,49.38,49.44,157322.0,48.3467,48.3858,48.2587,48.3174,157322.0
2022-09-08 09:30:00,48.85,49.06,48.6,48.89,31054.0,47.7408,47.946,47.4964,47.7798,31054.0
2022-09-08 09:35:00,48.85,48.85,48.61,48.81,12150.0,47.7408,47.7408,47.5062,47.7017,12150.0
2022-09-08 09:40:00,48.76,49.2,48.65,49.19,13432.0,47.6528,48.0828,47.5453,48.073,13432.0
2022-09-08 09:45:00,49.15,49.16,48.9,49.07,15033.0,48.0339,48.0437,47.7896,47.9558,15033.0
2022-09-08 09:50:00,49.02,49.23,48.95,49.21,7143.0,47.9069,48.1121,47.8385,48.0926,7143.0
2022-09-08 09:55:00,49.25,49.34,49.2,49.32,11483.0,48.1317,48.2196,48.0828,48.2001,11483.0
2022-09-08 10:00:00,49.33,49.37,49.06,49.1,15529.0,48.2099,48.2489,47.946,47.9851,15529.0
2022-09-08 10:05:00,49.1,49.6,49.1,49.54,14110.0,47.9851,48.4737,47.9851,48.4151,14110.0
2022-09-08 10:10:00,49.54,49.56,49.22,49.31,19728.0,48.4151,48.4346,48.1024,48.1903,19728.0
2022-09-08 10:15:00,49.29,49.67,49.26,49.6,12690.0,48.1708,48.5421,48.1414,48.4737,12690.0
2022-09-08 10:20:00,49.58,49.66,49.5,49.5,7855.0,48.4542,48.5324,48.376,48.376,7855.0
2022-09-08 10:25:00,49.51,49.6,49.51,49.56,6519.0,48.3858,48.4737,48.3858,48.4346,6519.0
2022-09-08 10:30:00,49.57,49.7,49.45,49.66,17692.0,48.4444,48.5715,48.3271,48.5324,17692.0
2022-09-08 10:35:00,49.63,49.81,49.62,49.76,6714.0,48.503,48.679,48.4933,48.6301,6714.0
2022-09-08 10:40:00,49.76,49.76,49.64,49.72,9311.0,48.6301,48.6301,48.5128,48.591,9311.0
2022-09-08 10:45:00,49.73,49.76,49.64,49.72,8306.0,48.6008,48.6301,48.5128,48.591,8306.0
2022-09-08 10:50:00,49.72,49.82,49.62,49.79,5511.0,48.591,48.6887,48.4933,48.6594,5511.0
2022-09-08 10:55:00,49.82,49.95,49.81,49.94,5970.0,48.6887,48.8158,48.679,48.806,5970.0
2022-09-08 11:00:00,49.95,50.14,49.94,50.13,10396.0,48.8158,49.0015,48.806,48.9917,10396.0
2022-09-08 11:05:00,50.14,50.19,50.08,50.11,37273.0,49.0015,49.0503,48.9428,48.9721,37273.0
2022-09-08 11:10:00,50.13,50.16,50.08,50.16,8695.0,48.9917,49.021,48.9428,49.021,8695.0
2022-09-08 11:15:00,50.15,50.15,50.08,50.08,5588.0,49.0112,49.0112,48.9428,48.9428,5588.0
2022-09-08 11:20:00,50.07,50.14,50.03,50.14,6732.0,48.9331,49.0015,48.894,49.0015,6732.0
2022-09-08 11:25:00,50.15,50.17,49.98,50.01,16868.0,49.0112,49.0308,48.8451,48.8744,16868.0
2022-09-08 11:30:00,50.0,50.05,49.96,50.04,4954.0,48.8646,48.9135,48.8255,48.9037,4954.0
2022-09-08 11:35:00,50.04,50.07,49.96,49.97,6744.0,48.9037,48.9331,48.8255,48.8353,6744.0
2022-09-08 11:40:00,49.97,50.07,49.91,50.03,9272.0,48.8353,48.9331,48.7767,48.894,9272.0
2022-09-08 11:45:00,50.04,50.1,49.99,50.03,22000.0,48.9037,48.9624,48.8549,48.894,22000.0
2022-09-08 11:50:00,50.02,50.15,50.02,50.09,6502.0,48.8842,49.0112,48.8842,48.9526,6502.0
2022-09-08 11:55:00,50.1,50.12,50.01,50.02,6646.0,48.9624,48.9819,48.8744,48.8842,6646.0
2022-09-08 12:00:00,50.03,50.04,49.64,49.64,8974.0,48.894,48.9037,48.5128,48.5128,8974.0
2022-09-08 12:05:00,49.65,49.67,49.43,49.5,24421.0,48.5226,48.5421,48.3076,48.376,24421.0
2022-09-08 12:10:00,49.49,49.49,49.32,49.37,11914.0,48.3662,48.3662,48.2001,48.2489,11914.0
2022-09-08 12:15:00,49.35,49.43,49.3,49.38,15039.0,48.2294,48.3076,48.1805,48.2587,15039.0
2022-09-08 12:20:00,49.37,49.41,49.21,49.25,9680.0,48.2489,48.288,48.0926,48.1317,9680.0
2022-09-08 12:25:00,49.28,49.41,49.23,49.36,13141.0,48.161,48.288,48.1121,48.2392,13141.0
2022-09-08 12:30:00,49.37,49.48,49.34,49.41,7327.0,48.2489,48.3564,48.2196,48.288,7327.0
2022-09-08 12:35:00,49.43,49.58,49.43,49.52,8634.0,48.3076,48.4542,48.3076,48.3955,8634.0
2022-09-08 12:40:00,49.53,49.68,49.5,49.67,13939.0,48.4053,48.5519,48.376,48.5421,13939.0
2022-09-08 12:45:00,49.68,49.68,49.5,49.64,71966.0,48.5519,48.5519,48.376,48.5128,71966.0
2022-09-08 12:50:00,49.63,49.77,49.63,49.67,7159.0,48.503,48.6399,48.503,48.5421,7159.0
2022-09-08 12:55:00,49.67,49.71,49.63,49.67,12128.0,48.5421,48.5812,48.503,48.5421,12128.0
2022-09-08 13:00:00,49.64,49.71,49.59,49.61,21705.0,48.5128,48.5812,48.4639,48.4835,21705.0
2022-09-08 13:05:00,49.6,49.63,49.54,49.54,15811.0,48.4737,48.503,48.4151,48.4151,15811.0
2022-09-08 13:10:00,49.55,49.8,49.55,49.8,11211.0,48.4249,48.6692,48.4249,48.6692,11211.0
2022-09-08 13:15:00,49.81,49.82,49.74,49.79,11181.0,48.679,48.6887,48.6105,48.6594,11181.0
2022-09-08 13:20:00,49.79,49.84,49.79,49.84,6917.0,48.6594,48.7083,48.6594,48.7083,6917.0
2022-09-08 13:25:00,49.83,49.93,49.8,49.9,6987.0,48.6985,48.7962,48.6692,48.7669,6987.0
2022-09-08 13:30:00,49.9,49.92,49.83,49.9,6215.0,48.7669,48.7865,48.6985,48.7669,6215.0
2022-09-08 13:35:00,49.9,50.01,49.87,49.93,11307.0,48.7669,48.8744,48.7376,48.7962,11307.0
2022-09-08 13:40:00,49.94,49.98,49.92,49.93,11029.0,48.806,48.8451,48.7865,48.7962,11029.0
2022-09-08 13:45:00,49.92,49.95,49.91,49.94,9215.0,48.7865,48.8158,48.7767,48.806,9215.0
2022-09-08 13:50:00,49.94,49.96,49.89,49.9,21594.0,48.806,48.8255,48.7571,48.7669,21594.0
2022-09-08 13:55:00,49.91,49.92,49.68,49.81,29500.0,48.7767,48.7865,48.5519,48.679,29500.0
2022-09-08 14:00:00,49.8,49.88,49.73,49.84,35896.0,48.6692,48.7474,48.6008,48.7083,35896.0
2022-09-08 14:05:00,49.84,49.87,49.71,49.74,27219.0,48.7083,48.7376,48.5812,48.6105,27219.0
2022-09-08 14:10:00,49.75,49.84,49.75,49.8,23763.0,48.6203,48.7083,48.6203,48.6692,23763.0
2022-09-08 14:15:00,49.8,49.84,49.72,49.81,14943.0,48.6692,48.7083,48.591,48.679,14943.0
2022-09-08 14:20:00,49.8,49.84,49.78,49.83,11003.0,48.6692,48.7083,48.6496,48.6985,11003.0
2022-09-08 14:25:00,49.84,49.88,49.83,49.84,8761.0,48.7083,48.7474,48.6985,48.7083,8761.0
2022-09-08 14:30:00,49.85,50.0,49.84,49.98,36471.0,48.718,48.8646,48.7083,48.8451,36471.0
2022-09-08 14:35:00,49.98,50.0,49.94,49.99,10248.0,48.8451,48.8646,48.806,48.8549,10248.0
2022-09-08 14:40:00,49.98,50.02,49.73,49.82,10939.0,48.8451,48.8842,48.6008,48.6887,10939.0
2022-09-08 14:45:00,49.83,49.84,49.69,49.71,10305.0,48.6985,48.7083,48.5617,48.5812,10305.0
2022-09-08 14:50:00,49.74,49.85,49.69,49.82,11710.0,48.6105,48.718,48.5617,48.6887,11710.0
2022-09-08 14:55:00,49.8,49.83,49.75,49.82,8623.0,48.6692,48.6985,48.6203,48.6887,8623.0
2022-09-08 15:00:00,49.82,49.87,49.7,49.77,9375.0,48.6887,48.7376,48.5715,48.6399,9375.0
2022-09-08 15:05:00,49.77,49.83,49.74,49.76,7492.0,48.6399,48.6985,48.6105,48.6301,7492.0
2022-09-08 15:10:00,49.78,49.86,49.73,49.86,9682.0,48.6496,48.7278,48.6008,48.7278,9682.0
2022-09-08 15:15:00,49.86,49.97,49.86,49.94,11168.0,48.7278,48.8353,48.7278,48.806,11168.0
2022-09-08 15:20:00,49.94,50.02,49.91,50.01,8760.0,48.806,48.8842,48.7767,48.8744,8760.0
2022-09-08 15:25:00,50.01,50.01,49.92,49.93,24133.0,48.8744,48.8744,48.7865,48.7962,24133.0
2022-09-08 15:30:00,49.94,50.07,49.92,49.94,23408.0,48.806,48.9331,48.7865,48.806,23408.0
2022-09-08 15:35:00,49.94,49.96,49.9,49.91,17878.0,48.806,48.8255,48.7669,48.7767,17878.0
2022-09-08 15:40:00,49.91,49.93,49.85,49.86,24732.0,48.7767,48.7962,48.718,48.7278,24732.0
2022-09-08 15:45:00,49.87,49.94,49.86,49.88,27212.0,48.7376,48.806,48.7278,48.7474,27212.0
2022-09-08 15:50:00,49.89,50.12,49.89,50.12,48972.0,48.7571,48.9819,48.7571,48.9819,48972.0
2022-09-08 15:55:00,50.11,50.12,50.0,50.09,101390.0,48.9721,48.9819,48.8646,48.9526,101390.0
2022-09-09 09:30:00,50.61,51.06,50.57,51.0,51634.0,49.4608,49.9006,49.4217,49.8419,51634.0
2022-09-09 09:35:00,51.03,51.06,50.87,50.99,20919.0,49.8713,49.9006,49.7149,49.8322,20919.0
2022-09-09 09:40:00,51.06,51.1,50.87,51.05,11188.0,49.9006,49.9397,49.7149,49.8908,11188.0
2022-09-09 09:45:00,50.92,51.11,50.87,51.0,8943.0,49.7637,49.9494,49.7149,49.8419,8943.0
2022-09-09 09:50:00,51.03,51.06,50.98,51.05,13938.0,49.8713,49.9006,49.8224,49.8908,13938.0
2022-09-09 09:55:00,51.04,51.15,51.0,51.13,10002.0,49.881,49.9885,49.8419,49.969,10002.0
2022-09-09 10:00:00,51.16,51.29,51.12,51.29,14919.0,49.9983,50.1253,49.9592,50.1253,14919.0
2022-09-09 10:05:00,51.32,51.4,51.25,51.39,13817.0,50.1547,50.2328,50.0863,50.2231,13817.0
2022-09-09 10:10:00,51.37,51.44,51.3,51.43,17560.0,50.2035,50.2719,50.1351,50.2622,17560.0
2022-09-09 10:15:00,51.45,51.47,51.09,51.12,13803.0,50.2817,50.3013,49.9299,49.9592,13803.0
2022-09-09 10:20:00,51.17,51.22,51.05,51.05,15437.0,50.0081,50.0569,49.8908,49.8908,15437.0
2022-09-09 10:25:00,51.07,51.09,50.97,51.06,18363.0,49.9103,49.9299,49.8126,49.9006,18363.0
2022-09-09 10:30:00,51.09,51.1,50.95,50.97,18629.0,49.9299,49.9397,49.7931,49.8126,18629.0
2022-09-09 10:35:00,50.98,51.01,50.91,50.95,7767.0,49.8224,49.8517,49.754,49.7931,7767.0
2022-09-09 10:40:00,50.95,51.05,50.92,50.99,21157.0,49.7931,49.8908,49.7637,49.8322,21157.0
2022-09-09 10:45:00,50.98,51.03,50.9,50.95,10115.0,49.8224,49.8713,49.7442,49.7931,10115.0
2022-09-09 10:50:00,50.95,51.07,50.95,51.04,63208.0,49.7931,49.9103,49.7931,49.881,63208.0
2022-09-09 10:55:00,51.03,51.04,50.92,51.04,96340.0,49.8713,49.881,49.7637,49.881,96340.0
2022-09-09 11:00:00,51.05,51.15,50.99,51.07,22608.0,49.8908,49.9885,49.8322,49.9103,22608.0
2022-09-09 11:05:00,51.07,51.12,51.0,51.02,13148.0,49.9103,49.9592,49.8419,49.8615,13148.0
2022-09-09 11:10:00,51.03,51.18,51.03,51.18,13473.0,49.8713,50.0178,49.8713,50.0178,13473.0
2022-09-09 11:15:00,51.2,51.23,51.14,51.2,29892.0,50.0374,50.0667,49.9788,50.0374,29892.0
2022-09-09 11:20:00,51.21,51.23,51.16,51.22,21879.0,50.0472,50.0667,49.9983,50.0569,21879.0
2022-09-09 11:25:00,51.24,51.26,51.19,51.24,21928.0,50.0765,50.096,50.0276,50.0765,21928.0
2022-09-09 11:30:00,51.24,51.27,51.11,51.19,17615.0,50.0765,50.1058,49.9494,50.0276,17615.0
2022-09-09 11:35:00,51.21,51.35,51.19,51.32,14228.0,50.0472,50.184,50.0276,50.1547,14228.0
2022-09-09 11:40:00,51.33,51.33,51.22,51.27,9154.0,50.1644,50.1644,50.0569,50.1058,9154.0
2022-09-09 11:45:00,51.26,51.29,51.19,51.21,12958.0,50.096,50.1253,50.0276,50.0472,12958.0
2022-09-09 11:50:00,51.23,51.26,51.19,51.23,9394.0,50.0667,50.096,50.0276,50.0667,9394.0
2022-09-09 11:55:00,51.24,51.28,51.19,51.25,11174.0,50.0765,50.1156,50.0276,50.0863,11174.0
2022-09-09 12:00:00,51.23,51.26,51.06,51.06,8766.0,50.0667,50.096,49.9006,49.9006,8766.0
2022-09-09 12:05:00,51.08,51.13,51.05,51.13,14561.0,49.9201,49.969,49.8908,49.969,14561.0
2022-09-09 12:10:00,51.11,51.16,51.09,51.13,6167.0,49.9494,49.9983,49.9299,49.969,6167.0
2022-09-09 12:15:00,51.13,51.14,51.04,51.09,8883.0,49.969,49.9788,49.881,49.9299,8883.0
2022-09-09 12:20:00,51.11,51.12,50.99,51.06,13005.0,49.9494,49.9592,49.8322,49.9006,13005.0
2022-09-09 12:25:00,51.06,51.14,51.03,51.1,5084.0,49.9006,49.9788,49.8713,49.9397,5084.0
2022-09-09 12:30:00,51.09,51.25,51.07,51.23,11999.0,49.9299,50.0863,49.9103,50.0667,11999.0
2022-09-09 12:35:00,51.21,51.26,51.18,51.18,5346.0,50.0472,50.096,50.0178,50.0178,5346.0
2022-09-09 12:40:00,51.18,51.24,51.17,51.2,6077.0,50.0178,50.0765,50.0081,50.0374,6077.0
2022-09-09 12:45:00,51.2,51.25,51.19,51.25,7749.0,50.0374,50.0863,50.0276,50.0863,7749.0
2022-09-09 12:50:00,51.25,51.28,51.23,51.25,4813.0,50.0863,50.1156,50.0667,50.0863,4813.0
2022-09-09 12:55:00,51.25,51.36,51.25,51.35,12961.0,50.0863,50.1938,50.0863,50.184,12961.0
2022-09-09 13:00:00,51.34,51.34,51.28,51.32,5697.0,50.1742,50.1742,50.1156,50.1547,5697.0
2022-09-09 13:05:00,51.33,51.37,51.3,51.37,6800.0,50.1644,50.2035,50.1351,50.2035,6800.0
2022-09-09 13:10:00,51.37,51.48,51.37,51.46,9035.0,50.2035,50.311,50.2035,50.2915,9035.0
2022-09-09 13:15:00,51.47,51.48,51.42,51.46,12597.0,50.3013,50.311,50.2524,50.2915,12597.0
2022-09-09 13:20:00,51.46,51.46,51.38,51.38,15231.0,50.2915,50.2915,50.2133,50.2133,15231.0
2022-09-09 13:25:00,51.38,51.42,51.38,51.42,7971.0,50.2133,50.2524,50.2133,50.2524,7971.0
2022-09-09 13:30:00,51.43,51.57,51.43,51.54,24370.0,50.2622,50.399,50.2622,50.3697,24370.0
2022-09-09 13:35:00,51.53,51.56,51.49,51.54,6985.0,50.3599,50.3892,50.3208,50.3697,6985.0
2022-09-09 13:40:00,51.54,51.55,51.46,51.46,8485.0,50.3697,50.3794,50.2915,50.2915,8485.0
2022-09-09 13:45:00,51.45,51.46,51.4,51.41,19478.0,50.2817,50.2915,50.2328,50.2426,19478.0
2022-09-09 13:50:00,51.42,51.43,51.31,51.32,14440.0,50.2524,50.2622,50.1449,50.1547,14440.0
2022-09-09 13:55:00,51.32,51.42,51.32,51.42,5117.0,50.1547,50.2524,50.1547,50.2524,5117.0
2022-09-09 14:00:00,51.4,51.45,51.33,51.43,11718.0,50.2328,50.2817,50.1644,50.2622,11718.0
2022-09-09 14:05:00,51.43,51.45,51.38,51.38,10373.0,50.2622,50.2817,50.2133,50.2133,10373.0
2022-09-09 14:10:00,51.38,51.45,51.34,51.44,6376.0,50.2133,50.2817,50.1742,50.2719,6376.0
2022-09-09 14:15:00,51.45,51.5,51.44,51.48,7198.0,50.2817,50.3306,50.2719,50.311,7198.0
2022-09-09 14:20:00,51.47,51.56,51.47,51.56,11462.0,50.3013,50.3892,50.3013,50.3892,11462.0
2022-09-09 14:25:00,51.55,51.59,51.51,51.59,12996.0,50.3794,50.4185,50.3404,50.4185,12996.0
2022-09-09 14:30:00,51.59,51.63,51.53,51.54,26257.0,50.4185,50.4576,50.3599,50.3697,26257.0
2022-09-09 14:35:00,51.55,51.61,51.49,51.57,15904.0,50.3794,50.4381,50.3208,50.399,15904.0
2022-09-09 14:40:00,51.55,51.55,51.46,51.47,7971.0,50.3794,50.3794,50.2915,50.3013,7971.0
2022-09-09 14:45:00,51.47,51.47,51.34,51.34,8136.0,50.3013,50.3013,50.1742,50.1742,8136.0
2022-09-09 14:50:00,51.34,51.35,51.29,51.35,15708.0,50.1742,50.184,50.1253,50.184,15708.0
2022-09-09 14:55:00,51.36,51.48,51.35,51.46,15252.0,50.1938,50.311,50.184,50.2915,15252.0
2022-09-09 15:00:00,51.45,51.51,51.42,51.49,7874.0,50.2817,50.3404,50.2524,50.3208,7874.0
2022-09-09 15:05:00,51.49,51.49,51.43,51.44,9377.0,50.3208,50.3208,50.2622,50.2719,9377.0
2022-09-09 15:10:00,51.44,51.54,51.44,51.54,13557.0,50.2719,50.3697,50.2719,50.3697,13557.0
2022-09-09 15:15:00,51.54,51.55,51.52,51.54,11429.0,50.3697,50.3794,50.3501,50.3697,11429.0
2022-09-09 15:20:00,51.53,51.53,51.45,51.52,15311.0,50.3599,50.3599,50.2817,50.3501,15311.0
2022-09-09 15:25:00,51.52,51.53,51.46,51.5,11499.0,50.3501,50.3599,50.2915,50.3306,11499.0
2022-09-09 15:30:00,51.5,51.52,51.43,51.47,15998.0,50.3306,50.3501,50.2622,50.3013,15998.0
2022-09-09 15:35:00,51.48,51.5,51.44,51.47,22920.0,50.311,50.3306,50.2719,50.3013,22920.0
2022-09-09 15:40:00,51.47,51.57,51.46,51.57,18284.0,50.3013,50.399,50.2915,50.399,18284.0
2022-09-09 15:45:00,51.56,51.61,51.5,51.58,33264.0,50.3892,50.4381,50.3306,50.4088,33264.0
2022-09-09 15:50:00,51.57,51.6,51.5,51.58,65642.0,50.399,50.4283,50.3306,50.4088,65642.0
2022-09-09 15:55:00,51.57,51.6,51.5,51.52,149159.0,50.399,50.4283,50.3306,50.3501,149159.0
2022-09-12 09:30:00,52.1,52.19,51.87,52.11,40435.0,50.917,51.0049,50.6922,50.9267,40435.0
2022-09-12 09:35:00,52.1,52.12,51.88,51.95,23460.0,50.917,50.9365,50.702,50.7704,23460.0
2022-09-12 09:40:00,51.99,52.28,51.99,52.09,15689.0,50.8095,51.0929,50.8095,50.9072,15689.0
2022-09-12 09:45:00,52.09,52.43,52.09,52.26,13493.0,50.9072,51.2395,50.9072,51.0733,13493.0
2022-09-12 09:50:00,52.28,52.39,52.27,52.35,15461.0,51.0929,51.2004,51.0831,51.1613,15461.0
2022-09-12 09:55:00,52.38,52.67,52.37,52.67,16667.0,51.1906,51.474,51.1808,51.474,16667.0
2022-09-12 10:00:00,52.68,52.75,52.64,52.69,71142.0,51.4838,51.5522,51.4447,51.4936,71142.0
2022-09-12 10:05:00,52.69,52.87,52.68,52.83,22162.0,51.4936,51.6695,51.4838,51.6304,22162.0
2022-09-12 10:10:00,52.81,52.92,52.78,52.8,71197.0,51.6108,51.7183,51.5815,51.6011,71197.0
2022-09-12 10:15:00,52.82,53.02,52.82,53.01,16596.0,51.6206,51.8161,51.6206,51.8063,16596.0
2022-09-12 10:20:00,53.02,53.02,52.9,52.94,17854.0,51.8161,51.8161,51.6988,51.7379,17854.0
2022-09-12 10:25:00,52.98,52.98,52.88,52.88,12691.0,51.777,51.777,51.6792,51.6792,12691.0
2022-09-12 10:30:00,52.91,52.94,52.84,52.85,9899.0,51.7086,51.7379,51.6402,51.6499,9899.0
2022-09-12 10:35:00,52.82,52.91,52.76,52.87,12136.0,51.6206,51.7086,51.562,51.6695,12136.0
2022-09-12 10:40:00,52.89,52.89,52.72,52.75,24958.0,51.689,51.689,51.5229,51.5522,24958.0
2022-09-12 10:45:00,52.75,52.79,52.69,52.79,24122.0,51.5522,51.5913,51.4936,51.5913,24122.0
2022-09-12 10:50:00,52.77,52.78,52.5,52.5,17545.0,51.5717,51.5815,51.3079,51.3079,17545.0
2022-09-12 10:55:00,52.5,52.58,52.45,52.48,21344.0,51.3079,51.3861,51.259,51.2883,21344.0
2022-09-12 11:00:00,52.48,52.5,52.28,52.3,19703.0,51.2883,51.3079,51.0929,51.1124,19703.0
2022-09-12 11:05:00,52.27,52.31,52.2,52.2,22048.0,51.0831,51.1222,51.0147,51.0147,22048.0
2022-09-12 11:10:00,52.22,52.24,52.13,52.23,12603.0,51.0342,51.0538,50.9463,51.044,12603.0
2022-09-12 11:15:00,52.22,52.26,52.19,52.24,17995.0,51.0342,51.0733,51.0049,51.0538,17995.0
2022-09-12 11:20:00,52.25,52.29,52.22,52.29,14636.0,51.0635,51.1026,51.0342,51.1026,14636.0
2022-09-12 11:25:00,52.29,52.4,52.29,52.4,10615.0,51.1026,51.2101,51.1026,51.2101,10615.0
2022-09-12 11:30:00,52.41,52.47,52.37,52.38,22752.0,51.2199,51.2786,51.1808,51.1906,22752.0
2022-09-12 11:35:00,52.38,52.41,52.27,52.39,11658.0,51.1906,51.2199,51.0831,51.2004,11658.0
2022-09-12 11:40:00,52.38,52.48,52.37,52.44,8328.0,51.1906,51.2883,51.1808,51.2492,8328.0
2022-09-12 11:45:00,52.45,52.47,52.36,52.37,5595.0,51.259,51.2786,51.1711,51.1808,5595.0
2022-09-12 11:50:00,52.38,52.43,52.29,52.31,9169.0,51.1906,51.2395,51.1026,51.1222,9169.0
2022-09-12 11:55:00,52.3,52.3,52.14,52.21,13770.0,51.1124,51.1124,50.956,51.0245,13770.0
2022-09-12 12:00:00,52.2,52.3,52.2,52.25,8163.0,51.0147,51.1124,51.0147,51.0635,8163.0
2022-09-12 12:05:00,52.25,52.36,52.25,52.28,9504.0,51.0635,51.1711,51.0635,51.0929,9504.0
2022-09-12 12:10:00,52.23,52.39,52.2,52.37,13157.0,51.044,51.2004,51.0147,51.1808,13157.0
2022-09-12 12:15:00,52.38,52.39,52.26,52.28,10958.0,51.1906,51.2004,51.0733,51.0929,10958.0
2022-09-12 12:20:00,52.24,52.41,52.23,52.41,12334.0,51.0538,51.2199,51.044,51.2199,12334.0
2022-09-12 12:25:00,52.4,52.4,52.31,52.38,6326.0,51.2101,51.2101,51.1222,51.1906,6326.0
2022-09-12 12:30:00,52.38,52.46,52.36,52.42,7257.0,51.1906,51.2688,51.1711,51.2297,7257.0
2022-09-12 12:35:00,52.42,52.51,52.37,52.5,12067.0,51.2297,51.3176,51.1808,51.3079,12067.0
2022-09-12 12:40:00,52.49,52.52,52.44,52.46,10441.0,51.2981,51.3274,51.2492,51.2688,10441.0
2022-09-12 12:45:00,52.45,52.47,52.39,52.42,9895.0,51.259,51.2786,51.2004,51.2297,9895.0
2022-09-12 12:50:00,52.43,52.45,52.38,52.42,11600.0,51.2395,51.259,51.1906,51.2297,11600.0
2022-09-12 12:55:00,52.41,52.51,52.4,52.5,7251.0,51.2199,51.3176,51.2101,51.3079,7251.0
2022-09-12 13:00:00,52.5,52.52,52.4,52.49,12937.0,51.3079,51.3274,51.2101,51.2981,12937.0
2022-09-12 13:05:00,52.51,52.62,52.46,52.62,5915.0,51.3176,51.4251,51.2688,51.4251,5915.0
2022-09-12 13:10:00,52.61,52.63,52.58,52.59,7011.0,51.4154,51.4349,51.3861,51.3958,7011.0
2022-09-12 13:15:00,52.59,52.61,52.55,52.56,4253.0,51.3958,51.4154,51.3567,51.3665,4253.0
2022-09-12 13:20:00,52.56,52.58,52.53,52.55,10047.0,51.3665,51.3861,51.3372,51.3567,10047.0
2022-09-12 13:25:00,52.56,52.62,52.52,52.61,7440.0,51.3665,51.4251,51.3274,51.4154,7440.0
2022-09-12 13:30:00,52.61,52.61,52.54,52.6,7792.0,51.4154,51.4154,51.347,51.4056,7792.0
2022-09-12 13:35:00,52.6,52.6,52.48,52.53,8162.0,51.4056,51.4056,51.2883,51.3372,8162.0
2022-09-12 13:40:00,52.53,52.55,52.49,52.49,6904.0,51.3372,51.3567,51.2981,51.2981,6904.0
2022-09-12 13:45:00,52.49,52.62,52.49,52.62,5783.0,51.2981,51.4251,51.2981,51.4251,5783.0
2022-09-12 13:50:00,52.61,52.66,52.59,52.65,6433.0,51.4154,51.4642,51.3958,51.4545,6433.0
2022-09-12 13:55:00,52.65,52.69,52.63,52.68,4413.0,51.4545,51.4936,51.4349,51.4838,4413.0
2022-09-12 14:00:00,52.68,52.7,52.65,52.66,12018.0,51.4838,51.5033,51.4545,51.4642,12018.0
2022-09-12 14:05:00,52.66,52.67,52.51,52.59,39424.0,51.4642,51.474,51.3176,51.3958,39424.0
2022-09-12 14:10:00,52.59,52.71,52.57,52.71,5096.0,51.3958,51.5131,51.3763,51.5131,5096.0
2022-09-12 14:15:00,52.7,52.73,52.65,52.7,22142.0,51.5033,51.5326,51.4545,51.5033,22142.0
2022-09-12 14:20:00,52.69,52.73,52.61,52.69,20485.0,51.4936,51.5326,51.4154,51.4936,20485.0
2022-09-12 14:25:00,52.73,52.73,52.56,52.57,17620.0,51.5326,51.5326,51.3665,51.3763,17620.0
2022-09-12 14:30:00,52.56,52.59,52.46,52.5,5276.0,51.3665,51.3958,51.2688,51.3079,5276.0
2022-09-12 14:35:00,52.51,52.55,52.5,52.55,4480.0,51.3176,51.3567,51.3079,51.3567,4480.0
2022-09-12 14:40:00,52.55,52.59,52.52,52.55,6293.0,51.3567,51.3958,51.3274,51.3567,6293.0
2022-09-12 14:45:00,52.54,52.63,52.52,52.63,6117.0,51.347,51.4349,51.3274,51.4349,6117.0
2022-09-12 14:50:00,52.62,52.68,52.62,52.66,8756.0,51.4251,51.4838,51.4251,51.4642,8756.0
2022-09-12 14:55:00,52.68,52.71,52.65,52.66,6470.0,51.4838,51.5131,51.4545,51.4642,6470.0
2022-09-12 15:00:00,52.66,52.67,52.58,52.63,7371.0,51.4642,51.474,51.3861,51.4349,7371.0
2022-09-12 15:05:00,52.62,52.74,52.61,52.73,11070.0,51.4251,51.5424,51.4154,51.5326,11070.0
2022-09-12 15:10:00,52.72,52.75,52.7,52.72,12051.0,51.5229,51.5522,51.5033,51.5229,12051.0
2022-09-12 15:15:00,52.73,52.73,52.64,52.66,27586.0,51.5326,51.5326,51.4447,51.4642,27586.0
2022-09-12 15:20:00,52.66,52.75,52.65,52.71,37612.0,51.4642,51.5522,51.4545,51.5131,37612.0
2022-09-12 15:25:00,52.7,52.74,52.64,52.66,32140.0,51.5033,51.5424,51.4447,51.4642,32140.0
2022-09-12 15:30:00,52.66,52.67,52.6,52.63,16401.0,51.4642,51.474,51.4056,51.4349,16401.0
2022-09-12 15:35:00,52.63,52.64,52.56,52.58,19801.0,51.4349,51.4447,51.3665,51.3861,19801.0
2022-09-12 15:40:00,52.57,52.7,52.54,52.7,22196.0,51.3763,51.5033,51.347,51.5033,22196.0
2022-09-12 15:45:00,52.69,52.7,52.62,52.67,25012.0,51.4936,51.5033,51.4251,51.474,25012.0
2022-09-12 15:50:00,52.65,52.69,52.62,52.64,46011.0,51.4545,51.4936,51.4251,51.4447,46011.0
2022-09-12 15:55:00,52.64,52.76,52.63,52.69,129403.0,51.4447,51.562,51.4349,51.4936,129403.0
2022-09-13 09:30:00,50.59,51.32,50.59,51.07,76602.0,49.4412,50.1547,49.4412,49.9103,76602.0
2022-09-13 09:35:00,51.07,51.07,50.55,50.76,36124.0,49.9103,49.9103,49.4022,49.6074,36124.0
2022-09-13 09:40:00,50.74,50.95,50.7,50.83,29021.0,49.5878,49.7931,49.5487,49.6758,29021.0
2022-09-13 09:45:00,50.83,51.03,50.62,50.97,42839.0,49.6758,49.8713,49.4706,49.8126,42839.0
2022-09-13 09:50:00,50.97,51.22,50.96,51.21,19334.0,49.8126,50.0569,49.8028,50.0472,19334.0
2022-09-13 09:55:00,51.15,51.15,50.98,51.02,19258.0,49.9885,49.9885,49.8224,49.8615,19258.0
2022-09-13 10:00:00,51.0,51.06,50.59,50.66,28928.0,49.8419,49.9006,49.4412,49.5097,28928.0
2022-09-13 10:05:00,50.69,50.92,50.65,50.82,15994.0,49.539,49.7637,49.4999,49.666,15994.0
2022-09-13 10:10:00,50.81,50.9,50.74,50.86,14547.0,49.6562,49.7442,49.5878,49.7051,14547.0
2022-09-13 10:15:00,50.84,51.03,50.79,51.03,12757.0,49.6856,49.8713,49.6367,49.8713,12757.0
2022-09-13 10:20:00,51.04,51.04,50.74,50.78,13374.0,49.881,49.881,49.5878,49.6269,13374.0
2022-09-13 10:25:00,50.76,50.78,50.69,50.7,10720.0,49.6074,49.6269,49.539,49.5487,10720.0
2022-09-13 10:30:00,50.68,50.72,50.48,50.51,14529.0,49.5292,49.5683,49.3337,49.3631,14529.0
2022-09-13 10:35:00,50.5,50.54,50.45,50.46,32001.0,49.3533,49.3924,49.3044,49.3142,32001.0
2022-09-13 10:40:00,50.49,50.51,50.33,50.42,21774.0,49.3435,49.3631,49.1871,49.2751,21774.0
2022-09-13 10:45:00,50.41,50.44,50.21,50.22,19788.0,49.2653,49.2946,49.0699,49.0796,19788.0
2022-09-13 10:50:00,50.21,50.25,50.14,50.25,16237.0,49.0699,49.109,49.0015,49.109,16237.0
2022-09-13 10:55:00,50.24,50.45,50.18,50.4,30622.0,49.0992,49.3044,49.0406,49.2556,30622.0
2022-09-13 11:00:00,50.4,50.59,50.39,50.51,20785.0,49.2556,49.4412,49.2458,49.3631,20785.0
2022-09-13 11:05:00,50.53,50.56,50.41,50.53,19952.0,49.3826,49.4119,49.2653,49.3826,19952.0
2022-09-13 11:10:00,50.53,50.55,50.42,50.5,30014.0,49.3826,49.4022,49.2751,49.3533,30014.0
2022-09-13 11:15:00,50.48,50.53,50.44,50.46,41327.0,49.3337,49.3826,49.2946,49.3142,41327.0
2022-09-13 11:20:00,50.46,50.55,50.43,50.53,12540.0,49.3142,49.4022,49.2849,49.3826,12540.0
2022-09-13 11:25:00,50.53,50.63,50.5,50.59,23368.0,49.3826,49.4803,49.3533,49.4412,23368.0
2022-09-13 11:30:00,50.6,50.72,50.59,50.64,28022.0,49.451,49.5683,49.4412,49.4901,28022.0
2022-09-13 11:35:00,50.68,50.73,50.65,50.67,13641.0,49.5292,49.5781,49.4999,49.5194,13641.0
2022-09-13 11:40:00,50.68,50.68,50.43,50.5,18147.0,49.5292,49.5292,49.2849,49.3533,18147.0
2022-09-13 11:45:00,50.48,50.48,50.32,50.34,9508.0,49.3337,49.3337,49.1774,49.1969,9508.0
2022-09-13 11:50:00,50.33,50.45,50.27,50.42,10643.0,49.1871,49.3044,49.1285,49.2751,10643.0
2022-09-13 11:55:00,50.43,50.52,50.41,50.45,13622.0,49.2849,49.3728,49.2653,49.3044,13622.0
2022-09-13 12:00:00,50.45,50.57,50.4,50.52,8397.0,49.3044,49.4217,49.2556,49.3728,8397.0
2022-09-13 12:05:00,50.54,50.63,50.5,50.59,7106.0,49.3924,49.4803,49.3533,49.4412,7106.0
2022-09-13 12:10:00,50.58,50.58,50.5,50.58,9745.0,49.4315,49.4315,49.3533,49.4315,9745.0
2022-09-13 12:15:00,50.59,50.62,50.54,50.56,7881.0,49.4412,49.4706,49.3924,49.4119,7881.0
2022-09-13 12:20:00,50.57,50.57,50.45,50.48,15541.0,49.4217,49.4217,49.3044,49.3337,15541.0
2022-09-13 12:25:00,50.49,50.49,50.37,50.39,10746.0,49.3435,49.3435,49.2262,49.2458,10746.0
2022-09-13 12:30:00,50.37,50.43,50.31,50.35,9673.0,49.2262,49.2849,49.1676,49.2067,9673.0
2022-09-13 12:35:00,50.37,50.41,50.34,50.37,9916.0,49.2262,49.2653,49.1969,49.2262,9916.0
2022-09-13 12:40:00,50.39,50.41,50.34,50.35,7995.0,49.2458,49.2653,49.1969,49.2067,7995.0
2022-09-13 12:45:00,50.36,50.37,50.28,50.33,33776.0,49.2165,49.2262,49.1383,49.1871,33776.0
2022-09-13 12:50:00,50.35,50.37,50.29,50.33,30683.0,49.2067,49.2262,49.1481,49.1871,30683.0
2022-09-13 12:55:00,50.34,50.34,50.23,50.25,24481.0,49.1969,49.1969,49.0894,49.109,24481.0
2022-09-13 13:00:00,50.22,50.31,50.15,50.23,28185.0,49.0796,49.1676,49.0112,49.0894,28185.0
2022-09-13 13:05:00,50.23,50.35,50.2,50.34,14514.0,49.0894,49.2067,49.0601,49.1969,14514.0
2022-09-13 13:10:00,50.34,50.5,50.3,50.44,24504.0,49.1969,49.3533,49.1578,49.2946,24504.0
2022-09-13 13:15:00,50.44,50.45,50.28,50.36,7694.0,49.2946,49.3044,49.1383,49.2165,7694.0
2022-09-13 13:20:00,50.37,50.52,50.36,50.46,12897.0,49.2262,49.3728,49.2165,49.3142,12897.0
2022-09-13 13:25:00,50.47,50.54,50.45,50.51,5860.0,49.324,49.3924,49.3044,49.3631,5860.0
2022-09-13 13:30:00,50.51,50.57,50.49,50.56,13003.0,49.3631,49.4217,49.3435,49.4119,13003.0
2022-09-13 13:35:00,50.6,50.62,50.45,50.45,17216.0,49.451,49.4706,49.3044,49.3044,17216.0
2022-09-13 13:40:00,50.45,50.46,50.29,50.29,13998.0,49.3044,49.3142,49.1481,49.1481,13998.0
2022-09-13 13:45:00,50.29,50.31,50.26,50.31,25145.0,49.1481,49.1676,49.1187,49.1676,25145.0
2022-09-13 13:50:00,50.35,50.42,50.31,50.35,26394.0,49.2067,49.2751,49.1676,49.2067,26394.0
2022-09-13 13:55:00,50.36,50.47,50.36,50.4,6466.0,49.2165,49.324,49.2165,49.2556,6466.0
2022-09-13 14:00:00,50.41,50.42,50.35,50.42,13534.0,49.2653,49.2751,49.2067,49.2751,13534.0
2022-09-13 14:05:00,50.42,50.44,50.38,50.39,7393.0,49.2751,49.2946,49.236,49.2458,7393.0
2022-09-13 14:10:00,50.39,50.39,50.25,50.34,7885.0,49.2458,49.2458,49.109,49.1969,7885.0
2022-09-13 14:15:00,50.35,50.43,50.33,50.43,7816.0,49.2067,49.2849,49.1871,49.2849,7816.0
2022-09-13 14:20:00,50.43,50.46,50.36,50.36,7020.0,49.2849,49.3142,49.2165,49.2165,7020.0
2022-09-13 14:25:00,50.35,50.4,50.34,50.36,17837.0,49.2067,49.2556,49.1969,49.2165,17837.0
2022-09-13 14:30:00,50.36,50.38,50.24,50.25,11484.0,49.2165,49.236,49.0992,49.109,11484.0
2022-09-13 14:35:00,50.25,50.25,50.17,50.17,7222.0,49.109,49.109,49.0308,49.0308,7222.0
2022-09-13 14:40:00,50.18,50.19,50.06,50.11,17466.0,49.0406,49.0503,48.9233,48.9721,17466.0
2022-09-13 14:45:00,50.12,50.16,50.02,50.03,17516.0,48.9819,49.021,48.8842,48.894,17516.0
2022-09-13 14:50:00,50.03,50.11,50.0,50.03,30490.0,48.894,48.9721,48.8646,48.894,30490.0
2022-09-13 14:55:00,50.05,50.17,50.04,50.14,13583.0,48.9135,49.0308,48.9037,49.0015,13583.0
2022-09-13 15:00:00,50.11,50.2,50.1,50.14,20536.0,48.9721,49.0601,48.9624,49.0015,20536.0
2022-09-13 15:05:00,50.13,50.18,50.05,50.08,25341.0,48.9917,49.0406,48.9135,48.9428,25341.0
2022-09-13 15:10:00,50.11,50.11,49.96,50.01,22173.0,48.9721,48.9721,48.8255,48.8744,22173.0
2022-09-13 15:15:00,50.02,50.04,49.98,50.0,15393.0,48.8842,48.9037,48.8451,48.8646,15393.0
2022-09-13 15:20:00,49.97,50.02,49.81,50.01,96578.0,48.8353,48.8842,48.679,48.8744,96578.0
2022-09-13 15:25:00,50.03,50.04,49.88,49.89,66539.0,48.894,48.9037,48.7474,48.7571,66539.0
2022-09-13 15:30:00,49.89,49.93,49.72,49.72,111652.0,48.7571,48.7962,48.591,48.591,111652.0
2022-09-13 15:35:00,49.71,49.83,49.68,49.82,89054.0,48.5812,48.6985,48.5519,48.6887,89054.0
2022-09-13 15:40:00,49.8,49.94,49.8,49.93,62107.0,48.6692,48.806,48.6692,48.7962,62107.0
2022-09-13 15:45:00,49.93,49.93,49.82,49.91,65146.0,48.7962,48.7962,48.6887,48.7767,65146.0
2022-09-13 15:50:00,49.9,50.0,49.84,49.91,58167.0,48.7669,48.8646,48.7083,48.7767,58167.0
2022-09-13 15:55:00,49.92,50.06,49.84,50.0,105045.0,48.7865,48.9233,48.7083,48.8646,105045.0
2022-09-14 09:30:00,50.23,50.56,49.9,50.2,45776.0,49.0894,49.4119,48.7669,49.0601,45776.0
2022-09-14 09:35:00,50.2,50.23,50.04,50.06,87934.0,49.0601,49.0894,48.9037,48.9233,87934.0
2022-09-14 09:40:00,50.02,50.2,49.83,50.18,13629.0,48.8842,49.0601,48.6985,49.0406,13629.0
2022-09-14 09:45:00,50.18,50.2,49.82,49.87,25136.0,49.0406,49.0601,48.6887,48.7376,25136.0
2022-09-14 09:50:00,49.84,50.0,49.77,49.87,20574.0,48.7083,48.8646,48.6399,48.7376,20574.0
2022-09-14 09:55:00,49.86,49.94,49.74,49.94,10019.0,48.7278,48.806,48.6105,48.806,10019.0
2022-09-14 10:00:00,49.94,50.01,49.7,49.79,14228.0,48.806,48.8744,48.5715,48.6594,14228.0
2022-09-14 10:05:00,49.78,50.14,49.74,50.05,12127.0,48.6496,49.0015,48.6105,48.9135,12127.0
2022-09-14 10:10:00,50.05,50.15,49.85,49.89,10220.0,48.9135,49.0112,48.718,48.7571,10220.0
2022-09-14 10:15:00,49.93,50.09,49.89,49.94,8188.0,48.7962,48.9526,48.7571,48.806,8188.0
2022-09-14 10:20:00,49.94,50.01,49.78,49.81,9330.0,48.806,48.8744,48.6496,48.679,9330.0
2022-09-14 10:25:00,49.84,49.85,49.48,49.48,14208.0,48.7083,48.718,48.3564,48.3564,14208.0
2022-09-14 10:30:00,49.49,49.74,49.43,49.69,15350.0,48.3662,48.6105,48.3076,48.5617,15350.0
2022-09-14 10:35:00,49.7,50.02,49.7,49.99,9683.0,48.5715,48.8842,48.5715,48.8549,9683.0
2022-09-14 10:40:00,49.99,50.12,49.93,50.04,13829.0,48.8549,48.9819,48.7962,48.9037,13829.0
2022-09-14 10:45:00,50.05,50.17,50.04,50.09,8179.0,48.9135,49.0308,48.9037,48.9526,8179.0
2022-09-14 10:50:00,50.13,50.32,50.08,50.3,10544.0,48.9917,49.1774,48.9428,49.1578,10544.0
2022-09-14 10:55:00,50.29,50.29,50.14,50.19,9169.0,49.1481,49.1481,49.0015,49.0503,9169.0
2022-09-14 11:00:00,50.18,50.19,50.0,50.05,28177.0,49.0406,49.0503,48.8646,48.9135,28177.0
2022-09-14 11:05:00,50.06,50.16,49.99,50.13,30125.0,48.9233,49.021,48.8549,48.9917,30125.0
2022-09-14 11:10:00,50.15,50.23,50.06,50.06,12902.0,49.0112,49.0894,48.9233,48.9233,12902.0
2022-09-14 11:15:00,50.08,50.15,50.06,50.09,7171.0,48.9428,49.0112,48.9233,48.9526,7171.0
2022-09-14 11:20:00,50.08,50.13,49.98,50.09,8550.0,48.9428,48.9917,48.8451,48.9526,8550.0
2022-09-14 11:25:00,50.09,50.15,50.04,50.09,9738.0,48.9526,49.0112,48.9037,48.9526,9738.0
2022-09-14 11:30:00,50.08,50.2,50.06,50.15,9405.0,48.9428,49.0601,48.9233,49.0112,9405.0
2022-09-14 11:35:00,50.15,50.17,50.09,50.16,9465.0,49.0112,49.0308,48.9526,49.021,9465.0
2022-09-14 11:40:00,50.16,50.22,50.12,50.22,12102.0,49.021,49.0796,48.9819,49.0796,12102.0
2022-09-14 11:45:00,50.23,50.32,50.22,50.25,11402.0,49.0894,49.1774,49.0796,49.109,11402.0
2022-09-14 11:50:00,50.26,50.26,50.11,50.22,4673.0,49.1187,49.1187,48.9721,49.0796,4673.0
2022-09-14 11:55:00,50.22,50.22,50.1,50.1,6309.0,49.0796,49.0796,48.9624,48.9624,6309.0
2022-09-14 12:00:00,50.12,50.17,50.03,50.05,8776.0,48.9819,49.0308,48.894,48.9135,8776.0
2022-09-14 12:05:00,50.05,50.1,50.03,50.08,11171.0,48.9135,48.9624,48.894,48.9428,11171.0
2022-09-14 12:10:00,50.07,50.25,50.01,50.24,24394.0,48.9331,49.109,48.8744,49.0992,24394.0
2022-09-14 12:15:00,50.23,50.24,50.16,50.17,9048.0,49.0894,49.0992,49.021,49.0308,9048.0
2022-09-14 12:20:00,50.2,50.21,50.1,50.19,4914.0,49.0601,49.0699,48.9624,49.0503,4914.0
2022-09-14 12:25:00,50.21,50.22,50.05,50.11,15386.0,49.0699,49.0796,48.9135,48.9721,15386.0
2022-09-14 12:30:00,50.12,50.14,50.0,50.05,16939.0,48.9819,49.0015,48.8646,48.9135,16939.0
2022-09-14 12:35:00,50.05,50.17,50.03,50.13,24663.0,48.9135,49.0308,48.894,48.9917,24663.0
2022-09-14 12:40:00,50.13,50.18,50.13,50.17,22277.0,48.9917,49.0406,48.9917,49.0308,22277.0
2022-09-14 12:45:00,50.17,50.23,50.12,50.23,13368.0,49.0308,49.0894,48.9819,49.0894,13368.0
2022-09-14 12:50:00,50.22,50.29,50.2,50.24,5976.0,49.0796,49.1481,49.0601,49.0992,5976.0
2022-09-14 12:55:00,50.22,50.22,50.06,50.1,6796.0,49.0796,49.0796,48.9233,48.9624,6796.0
2022-09-14 13:00:00,50.12,50.17,50.07,50.08,7582.0,48.9819,49.0308,48.9331,48.9428,7582.0
2022-09-14 13:05:00,50.07,50.11,49.98,50.09,9827.0,48.9331,48.9721,48.8451,48.9526,9827.0
2022-09-14 13:10:00,50.11,50.15,50.08,50.15,11604.0,48.9721,49.0112,48.9428,49.0112,11604.0
2022-09-14 13:15:00,50.16,50.16,50.03,50.07,9022.0,49.021,49.021,48.894,48.9331,9022.0
2022-09-14 13:20:00,50.08,50.08,50.0,50.02,22157.0,48.9428,48.9428,48.8646,48.8842,22157.0
2022-09-14 13:25:00,50.02,50.02,49.95,49.98,23365.0,48.8842,48.8842,48.8158,48.8451,23365.0
2022-09-14 13:30:00,50.0,50.07,49.97,50.07,40963.0,48.8646,48.9331,48.8353,48.9331,40963.0
2022-09-14 13:35:00,50.06,50.13,50.03,50.1,20117.0,48.9233,48.9917,48.894,48.9624,20117.0
2022-09-14 13:40:00,50.09,50.2,50.09,50.2,13206.0,48.9526,49.0601,48.9526,49.0601,13206.0
2022-09-14 13:45:00,50.21,50.21,49.97,50.03,42349.0,49.0699,49.0699,48.8353,48.894,42349.0
2022-09-14 13:50:00,50.03,50.16,50.03,50.09,35412.0,48.894,49.021,48.894,48.9526,35412.0
2022-09-14 13:55:00,50.08,50.1,49.97,50.03,40911.0,48.9428,48.9624,48.8353,48.894,40911.0
2022-09-14 14:00:00,50.03,50.09,49.93,49.94,82478.0,48.894,48.9526,48.7962,48.806,82478.0
2022-09-14 14:05:00,49.94,50.05,49.83,49.87,34071.0,48.806,48.9135,48.6985,48.7376,34071.0
2022-09-14 14:10:00,49.9,49.92,49.84,49.91,16061.0,48.7669,48.7865,48.7083,48.7767,16061.0
2022-09-14 14:15:00,49.91,49.98,49.88,49.98,11533.0,48.7767,48.8451,48.7474,48.8451,11533.0
2022-09-14 14:20:00,49.98,50.02,49.96,50.0,41144.0,48.8451,48.8842,48.8255,48.8646,41144.0
2022-09-14 14:25:00,50.0,50.0,49.92,49.97,28229.0,48.8646,48.8646,48.7865,48.8353,28229.0
2022-09-14 14:30:00,49.98,50.06,49.97,50.05,18131.0,48.8451,48.9233,48.8353,48.9135,18131.0
2022-09-14 14:35:00,50.06,50.1,50.02,50.06,19480.0,48.9233,48.9624,48.8842,48.9233,19480.0
2022-09-14 14:40:00,50.05,50.08,49.96,49.98,37564.0,48.9135,48.9428,48.8255,48.8451,37564.0
2022-09-14 14:45:00,49.98,50.02,49.89,49.96,63243.0,48.8451,48.8842,48.7571,48.8255,63243.0
2022-09-14 14:50:00,49.95,50.0,49.88,49.92,49987.0,48.8158,48.8646,48.7474,48.7865,49987.0
2022-09-14 14:55:00,49.93,49.99,49.92,49.97,77646.0,48.7962,48.8549,48.7865,48.8353,77646.0
2022-09-14 15:00:00,49.96,50.03,49.91,49.94,19429.0,48.8255,48.894,48.7767,48.806,19429.0
2022-09-14 15:05:00,49.95,50.0,49.92,49.99,30978.0,48.8158,48.8646,48.7865,48.8549,30978.0
2022-09-14 15:10:00,49.98,50.0,49.9,49.9,32167.0,48.8451,48.8646,48.7669,48.7669,32167.0
2022-09-14 15:15:00,49.89,49.89,49.75,49.86,78446.0,48.7571,48.7571,48.6203,48.7278,78446.0
2022-09-14 15:20:00,49.86,49.92,49.73,49.75,23594.0,48.7278,48.7865,48.6008,48.6203,23594.0
2022-09-14 15:25:00,49.75,49.76,49.64,49.76,38698.0,48.6203,48.6301,48.5128,48.6301,38698.0
2022-09-14 15:30:00,49.76,49.8,49.64,49.78,22541.0,48.6301,48.6692,48.5128,48.6496,22541.0
2022-09-14 15:35:00,49.78,49.83,49.74,49.82,19166.0,48.6496,48.6985,48.6105,48.6887,19166.0
2022-09-14 15:40:00,49.82,49.96,49.8,49.92,26111.0,48.6887,48.8255,48.6692,48.7865,26111.0
2022-09-14 15:45:00,49.92,49.96,49.87,49.9,25251.0,48.7865,48.8255,48.7376,48.7669,25251.0
2022-09-14 15:50:00,49.91,50.21,49.9,50.19,62365.0,48.7767,49.0699,48.7669,49.0503,62365.0
2022-09-14 15:55:00,50.2,50.2,50.05,50.16,138794.0,49.0601,49.0601,48.9135,49.021,138794.0
2022-09-15 09:30:00,49.87,50.09,49.74,49.96,46481.0,48.7376,48.9526,48.6105,48.8255,46481.0
2022-09-15 09:35:00,49.94,50.1,49.86,50.03,43312.0,48.806,48.9624,48.7278,48.894,43312.0
2022-09-15 09:40:00,50.02,50.51,50.01,50.38,28938.0,48.8842,49.3631,48.8744,49.236,28938.0
2022-09-15 09:45:00,50.36,50.47,50.26,50.47,45245.0,49.2165,49.324,49.1187,49.324,45245.0
2022-09-15 09:50:00,50.51,50.6,50.42,50.54,26854.0,49.3631,49.451,49.2751,49.3924,26854.0
2022-09-15 09:55:00,50.53,50.58,50.45,50.49,25396.0,49.3826,49.4315,49.3044,49.3435,25396.0
2022-09-15 10:00:00,50.5,50.6,50.38,50.39,23750.0,49.3533,49.451,49.236,49.2458,23750.0
2022-09-15 10:05:00,50.4,50.45,50.29,50.34,37808.0,49.2556,49.3044,49.1481,49.1969,37808.0
2022-09-15 10:10:00,50.34,50.41,50.31,50.31,19445.0,49.1969,49.2653,49.1676,49.1676,19445.0
2022-09-15 10:15:00,50.32,50.43,50.29,50.29,24641.0,49.1774,49.2849,49.1481,49.1481,24641.0
2022-09-15 10:20:00,50.28,50.28,49.96,49.98,27103.0,49.1383,49.1383,48.8255,48.8451,27103.0
2022-09-15 10:25:00,49.96,49.99,49.74,49.74,17523.0,48.8255,48.8549,48.6105,48.6105,17523.0
2022-09-15 10:30:00,49.73,49.83,49.7,49.77,47017.0,48.6008,48.6985,48.5715,48.6399,47017.0
2022-09-15 10:35:00,49.77,50.04,49.77,49.88,30768.0,48.6399,48.9037,48.6399,48.7474,30768.0
2022-09-15 10:40:00,49.86,49.98,49.85,49.98,30901.0,48.7278,48.8451,48.718,48.8451,30901.0
2022-09-15 10:45:00,50.0,50.02,49.86,49.95,34214.0,48.8646,48.8842,48.7278,48.8158,34214.0
2022-09-15 10:50:00,49.94,49.94,49.69,49.83,85173.0,48.806,48.806,48.5617,48.6985,85173.0
2022-09-15 10:55:00,49.83,49.84,49.7,49.79,69580.0,48.6985,48.7083,48.5715,48.6594,69580.0
2022-09-15 11:00:00,49.79,49.83,49.7,49.82,124769.0,48.6594,48.6985,48.5715,48.6887,124769.0
2022-09-15 11:05:00,49.82,49.87,49.74,49.74,39409.0,48.6887,48.7376,48.6105,48.6105,39409.0
2022-09-15 11:10:00,49.74,49.77,49.64,49.72,97500.0,48.6105,48.6399,48.5128,48.591,97500.0
2022-09-15 11:15:00,49.72,49.98,49.7,49.97,82042.0,48.591,48.8451,48.5715,48.8353,82042.0
2022-09-15 11:20:00,49.96,50.03,49.86,49.97,49417.0,48.8255,48.894,48.7278,48.8353,49417.0
2022-09-15 11:25:00,49.98,50.04,49.92,49.97,35063.0,48.8451,48.9037,48.7865,48.8353,35063.0
2022-09-15 11:30:00,49.96,50.13,49.95,50.02,40561.0,48.8255,48.9917,48.8158,48.8842,40561.0
2022-09-15 11:35:00,50.02,50.17,49.97,50.09,107318.0,48.8842,49.0308,48.8353,48.9526,107318.0
2022-09-15 11:40:00,50.08,50.19,50.0,50.16,45486.0,48.9428,49.0503,48.8646,49.021,45486.0
2022-09-15 11:45:00,50.17,50.22,50.04,50.06,15767.0,49.0308,49.0796,48.9037,48.9233,15767.0
2022-09-15 11:50:00,50.05,50.05,49.85,49.92,16757.0,48.9135,48.9135,48.718,48.7865,16757.0
2022-09-15 11:55:00,49.93,49.98,49.77,49.89,120484.0,48.7962,48.8451,48.6399,48.7571,120484.0
2022-09-15 12:00:00,49.89,49.9,49.81,49.85,80338.0,48.7571,48.7669,48.679,48.718,80338.0
2022-09-15 12:05:00,49.85,49.91,49.76,49.76,70312.0,48.718,48.7767,48.6301,48.6301,70312.0
2022-09-15 12:10:00,49.76,49.82,49.72,49.8,35420.0,48.6301,48.6887,48.591,48.6692,35420.0
2022-09-15 12:15:00,49.78,49.91,49.76,49.91,44580.0,48.6496,48.7767,48.6301,48.7767,44580.0
2022-09-15 12:20:00,49.88,50.01,49.88,49.9,97139.0,48.7474,48.8744,48.7474,48.7669,97139.0
2022-09-15 12:25:00,49.91,50.03,49.78,49.81,96295.0,48.7767,48.894,48.6496,48.679,96295.0
2022-09-15 12:30:00,49.8,49.85,49.69,49.84,87439.0,48.6692,48.718,48.5617,48.7083,87439.0
2022-09-15 12:35:00,49.84,49.85,49.79,49.84,10867.0,48.7083,48.718,48.6594,48.7083,10867.0
2022-09-15 12:40:00,49.84,49.97,49.83,49.89,45925.0,48.7083,48.8353,48.6985,48.7571,45925.0
2022-09-15 12:45:00,49.88,49.89,49.81,49.87,68523.0,48.7474,48.7571,48.679,48.7376,68523.0
2022-09-15 12:50:00,49.87,50.02,49.86,49.9,61985.0,48.7376,48.8842,48.7278,48.7669,61985.0
2022-09-15 12:55:00,49.88,49.98,49.86,49.98,9120.0,48.7474,48.8451,48.7278,48.8451,9120.0
2022-09-15 13:00:00,50.0,50.23,49.99,50.15,31953.0,48.8646,49.0894,48.8549,49.0112,31953.0
2022-09-15 13:05:00,50.16,50.18,50.03,50.16,44244.0,49.021,49.0406,48.894,49.021,44244.0
2022-09-15 13:10:00,50.16,50.2,50.11,50.2,13406.0,49.021,49.0601,48.9721,49.0601,13406.0
2022-09-15 13:15:00,50.23,50.25,50.16,50.25,16942.0,49.0894,49.109,49.021,49.109,16942.0
2022-09-15 13:20:00,50.24,50.28,50.22,50.28,11520.0,49.0992,49.1383,49.0796,49.1383,11520.0
2022-09-15 13:25:00,50.26,50.31,50.22,50.25,18671.0,49.1187,49.1676,49.0796,49.109,18671.0
2022-09-15 13:30:00,50.24,50.24,50.14,50.2,16446.0,49.0992,49.0992,49.0015,49.0601,16446.0
2022-09-15 13:35:00,50.2,50.2,50.06,50.07,8684.0,49.0601,49.0601,48.9233,48.9331,8684.0
2022-09-15 13:40:00,50.07,50.08,50.0,50.01,9322.0,48.9331,48.9428,48.8646,48.8744,9322.0
2022-09-15 13:45:00,50.01,50.06,50.0,50.03,16624.0,48.8744,48.9233,48.8646,48.894,16624.0
2022-09-15 13:50:00,50.02,50.02,49.92,49.95,18997.0,48.8842,48.8842,48.7865,48.8158,18997.0
2022-09-15 13:55:00,49.96,49.98,49.95,49.98,8534.0,48.8255,48.8451,48.8158,48.8451,8534.0
2022-09-15 14:00:00,49.97,49.97,49.74,49.74,22072.0,48.8353,48.8353,48.6105,48.6105,22072.0
2022-09-15 14:05:00,49.74,49.78,49.71,49.74,44334.0,48.6105,48.6496,48.5812,48.6105,44334.0
2022-09-15 14:10:00,49.73,49.86,49.72,49.8,34742.0,48.6008,48.7278,48.591,48.6692,34742.0
2022-09-15 14:15:00,49.79,49.83,49.74,49.8,10952.0,48.6594,48.6985,48.6105,48.6692,10952.0
2022-09-15 14:20:00,49.79,49.79,49.69,49.76,34930.0,48.6594,48.6594,48.5617,48.6301,34930.0
2022-09-15 14:25:00,49.78,49.78,49.72,49.77,7239.0,48.6496,48.6496,48.591,48.6399,7239.0
2022-09-15 14:30:00,49.76,49.81,49.71,49.72,12752.0,48.6301,48.679,48.5812,48.591,12752.0
2022-09-15 14:35:00,49.73,49.78,49.69,49.73,9353.0,48.6008,48.6496,48.5617,48.6008,9353.0
2022-09-15 14:40:00,49.73,49.74,49.65,49.7,8369.0,48.6008,48.6105,48.5226,48.5715,8369.0
2022-09-15 14:45:00,49.69,49.72,49.57,49.59,54329.0,48.5617,48.591,48.4444,48.4639,54329.0
2022-09-15 14:50:00,49.59,49.71,49.59,49.71,54877.0,48.4639,48.5812,48.4639,48.5812,54877.0
2022-09-15 14:55:00,49.72,49.72,49.64,49.67,12281.0,48.591,48.591,48.5128,48.5421,12281.0
2022-09-15 15:00:00,49.66,49.75,49.63,49.7,76202.0,48.5324,48.6203,48.503,48.5715,76202.0
2022-09-15 15:05:00,49.7,49.7,49.59,49.59,39992.0,48.5715,48.5715,48.4639,48.4639,39992.0
2022-09-15 15:10:00,49.59,49.6,49.43,49.51,64821.0,48.4639,48.4737,48.3076,48.3858,64821.0
2022-09-15 15:15:00,49.5,49.52,49.4,49.45,124700.0,48.376,48.3955,48.2783,48.3271,124700.0
2022-09-15 15:20:00,49.45,49.51,49.3,49.38,55700.0,48.3271,48.3858,48.1805,48.2587,55700.0
2022-09-15 15:25:00,49.39,49.39,49.29,49.36,27956.0,48.2685,48.2685,48.1708,48.2392,27956.0
2022-09-15 15:30:00,49.34,49.4,49.31,49.38,49305.0,48.2196,48.2783,48.1903,48.2587,49305.0
2022-09-15 15:35:00,49.39,49.49,49.37,49.44,130791.0,48.2685,48.3662,48.2489,48.3174,130791.0
2022-09-15 15:40:00,49.44,49.46,49.38,49.46,39696.0,48.3174,48.3369,48.2587,48.3369,39696.0
2022-09-15 15:45:00,49.45,49.53,49.42,49.47,43823.0,48.3271,48.4053,48.2978,48.3467,43823.0
2022-09-15 15:50:00,49.49,49.62,49.46,49.55,93376.0,48.3662,48.4933,48.3369,48.4249,93376.0
2022-09-15 15:55:00,49.56,49.66,49.54,49.61,183340.0,48.4346,48.5324,48.4151,48.4835,183340.0
2022-09-16 09:30:00,48.68,48.77,47.79,47.84,190789.0,47.5746,47.6626,46.7048,46.7537,190789.0
2022-09-16 09:35:00,47.83,47.97,47.73,47.85,43400.0,46.7439,46.8807,46.6462,46.7635,43400.0
2022-09-16 09:40:00,47.85,47.92,47.41,47.47,23546.0,46.7635,46.8319,46.3335,46.3921,23546.0
2022-09-16 09:45:00,47.49,47.72,47.42,47.6,42089.0,46.4116,46.6364,46.3432,46.5191,42089.0
2022-09-16 09:50:00,47.61,47.74,47.45,47.48,74819.0,46.5289,46.656,46.3725,46.4019,74819.0
2022-09-16 09:55:00,47.5,47.66,47.36,47.55,112311.0,46.4214,46.5778,46.2846,46.4703,112311.0
2022-09-16 10:00:00,47.55,47.72,47.51,47.56,42975.0,46.4703,46.6364,46.4312,46.48,42975.0
2022-09-16 10:05:00,47.55,47.79,47.53,47.64,54121.0,46.4703,46.7048,46.4507,46.5582,54121.0
2022-09-16 10:10:00,47.64,47.98,47.58,47.84,163934.0,46.5582,46.8905,46.4996,46.7537,163934.0
2022-09-16 10:15:00,47.84,47.92,47.73,47.8,106749.0,46.7537,46.8319,46.6462,46.7146,106749.0
2022-09-16 10:20:00,47.78,47.94,47.73,47.94,96450.0,46.695,46.8514,46.6462,46.8514,96450.0
2022-09-16 10:25:00,47.95,48.06,47.85,47.91,58911.0,46.8612,46.9687,46.7635,46.8221,58911.0
2022-09-16 10:30:00,47.91,48.09,47.89,48.09,22569.0,46.8221,46.998,46.8026,46.998,22569.0
2022-09-16 10:35:00,48.15,48.24,48.01,48.03,38735.0,47.0566,47.1446,46.9198,46.9394,38735.0
2022-09-16 10:40:00,48.03,48.13,47.98,47.98,20185.0,46.9394,47.0371,46.8905,46.8905,20185.0
2022-09-16 10:45:00,47.98,48.04,47.82,47.83,53941.0,46.8905,46.9491,46.7341,46.7439,53941.0
2022-09-16 10:50:00,47.83,48.02,47.83,48.0,52360.0,46.7439,46.9296,46.7439,46.9101,52360.0
2022-09-16 10:55:00,47.99,48.07,47.87,47.96,17158.0,46.9003,46.9785,46.783,46.871,17158.0
2022-09-16 11:00:00,47.98,48.08,47.98,48.04,25138.0,46.8905,46.9882,46.8905,46.9491,25138.0
2022-09-16 11:05:00,48.02,48.16,48.01,48.08,21383.0,46.9296,47.0664,46.9198,46.9882,21383.0
2022-09-16 11:10:00,48.06,48.07,47.96,48.02,24932.0,46.9687,46.9785,46.871,46.9296,24932.0
2022-09-16 11:15:00,48.02,48.18,47.98,48.15,15402.0,46.9296,47.086,46.8905,47.0566,15402.0
2022-09-16 11:20:00,48.09,48.09,47.97,47.98,8307.0,46.998,46.998,46.8807,46.8905,8307.0
2022-09-16 11:25:00,47.93,47.99,47.81,47.9,22534.0,46.8416,46.9003,46.7244,46.8123,22534.0
2022-09-16 11:30:00,47.9,48.03,47.84,48.03,41829.0,46.8123,46.9394,46.7537,46.9394,41829.0
2022-09-16 11:35:00,48.03,48.05,47.88,47.92,23820.0,46.9394,46.9589,46.7928,46.8319,23820.0
2022-09-16 11:40:00,47.93,47.94,47.8,47.87,14416.0,46.8416,46.8514,46.7146,46.783,14416.0
2022-09-16 11:45:00,47.86,48.0,47.83,47.98,19144.0,46.7732,46.9101,46.7439,46.8905,19144.0
2022-09-16 11:50:00,48.0,48.09,47.97,48.06,12918.0,46.9101,46.998,46.8807,46.9687,12918.0
2022-09-16 11:55:00,48.09,48.13,48.02,48.11,13758.0,46.998,47.0371,46.9296,47.0176,13758.0
2022-09-16 12:00:00,48.11,48.11,48.0,48.06,14681.0,47.0176,47.0176,46.9101,46.9687,14681.0
2022-09-16 12:05:00,48.06,48.1,48.03,48.04,31256.0,46.9687,47.0078,46.9394,46.9491,31256.0
2022-09-16 12:10:00,48.03,48.09,47.98,48.0,50708.0,46.9394,46.998,46.8905,46.9101,50708.0
2022-09-16 12:15:00,47.99,48.06,47.96,48.03,21898.0,46.9003,46.9687,46.871,46.9394,21898.0
2022-09-16 12:20:00,48.03,48.03,47.89,47.9,15059.0,46.9394,46.9394,46.8026,46.8123,15059.0
2022-09-16 12:25:00,47.91,47.94,47.87,47.91,79837.0,46.8221,46.8514,46.783,46.8221,79837.0
2022-09-16 12:30:00,47.92,47.97,47.8,47.87,34490.0,46.8319,46.8807,46.7146,46.783,34490.0
2022-09-16 12:35:00,47.88,47.96,47.84,47.96,19322.0,46.7928,46.871,46.7537,46.871,19322.0
2022-09-16 12:40:00,47.97,48.01,47.94,48.0,20329.0,46.8807,46.9198,46.8514,46.9101,20329.0
2022-09-16 12:45:00,47.98,48.01,47.94,48.0,8415.0,46.8905,46.9198,46.8514,46.9101,8415.0
2022-09-16 12:50:00,47.99,48.0,47.89,47.89,20431.0,46.9003,46.9101,46.8026,46.8026,20431.0
2022-09-16 12:55:00,47.89,47.92,47.85,47.86,15079.0,46.8026,46.8319,46.7635,46.7732,15079.0
2022-09-16 13:00:00,47.86,47.95,47.81,47.85,53644.0,46.7732,46.8612,46.7244,46.7635,53644.0
2022-09-16 13:05:00,47.86,47.86,47.71,47.78,104306.0,46.7732,46.7732,46.6266,46.695,104306.0
2022-09-16 13:10:00,47.78,47.92,47.77,47.91,37189.0,46.695,46.8319,46.6853,46.8221,37189.0
2022-09-16 13:15:00,47.91,47.96,47.88,47.9,34733.0,46.8221,46.871,46.7928,46.8123,34733.0
2022-09-16 13:20:00,47.9,47.93,47.72,47.8,15242.0,46.8123,46.8416,46.6364,46.7146,15242.0
2022-09-16 13:25:00,47.8,47.84,47.77,47.84,15375.0,46.7146,46.7537,46.6853,46.7537,15375.0
2022-09-16 13:30:00,47.84,47.95,47.83,47.88,20845.0,46.7537,46.8612,46.7439,46.7928,20845.0
2022-09-16 13:35:00,47.89,48.0,47.89,47.97,25713.0,46.8026,46.9101,46.8026,46.8807,25713.0
2022-09-16 13:40:00,47.99,48.0,47.81,47.83,26149.0,46.9003,46.9101,46.7244,46.7439,26149.0
2022-09-16 13:45:00,47.83,47.83,47.67,47.69,17801.0,46.7439,46.7439,46.5875,46.6071,17801.0
2022-09-16 13:50:00,47.7,47.7,47.57,47.57,18692.0,46.6169,46.6169,46.4898,46.4898,18692.0
2022-09-16 13:55:00,47.57,47.8,47.55,47.7,82353.0,46.4898,46.7146,46.4703,46.6169,82353.0
2022-09-16 14:00:00,47.69,47.76,47.66,47.73,21536.0,46.6071,46.6755,46.5778,46.6462,21536.0
2022-09-16 14:05:00,47.74,47.8,47.72,47.79,18200.0,46.656,46.7146,46.6364,46.7048,18200.0
2022-09-16 14:10:00,47.79,47.85,47.73,47.84,12849.0,46.7048,46.7635,46.6462,46.7537,12849.0
2022-09-16 14:15:00,47.84,47.88,47.78,47.78,21093.0,46.7537,46.7928,46.695,46.695,21093.0
2022-09-16 14:20:00,47.78,47.81,47.66,47.72,86454.0,46.695,46.7244,46.5778,46.6364,86454.0
2022-09-16 14:25:00,47.77,48.05,47.73,48.0,88921.0,46.6853,46.9589,46.6462,46.9101,88921.0
2022-09-16 14:30:00,47.98,48.08,47.94,48.08,12634.0,46.8905,46.9882,46.8514,46.9882,12634.0
2022-09-16 14:35:00,48.08,48.1,47.98,48.0,13162.0,46.9882,47.0078,46.8905,46.9101,13162.0
2022-09-16 14:40:00,48.01,48.01,47.93,47.97,9280.0,46.9198,46.9198,46.8416,46.8807,9280.0
2022-09-16 14:45:00,48.02,48.16,47.98,48.12,11952.0,46.9296,47.0664,46.8905,47.0273,11952.0
2022-09-16 14:50:00,48.11,48.17,48.06,48.14,7262.0,47.0176,47.0762,46.9687,47.0469,7262.0
2022-09-16 14:55:00,48.14,48.17,48.09,48.14,16507.0,47.0469,47.0762,46.998,47.0469,16507.0
2022-09-16 15:00:00,48.13,48.27,48.13,48.24,13693.0,47.0371,47.1739,47.0371,47.1446,13693.0
2022-09-16 15:05:00,48.26,48.36,48.24,48.32,21972.0,47.1642,47.2619,47.1446,47.2228,21972.0
2022-09-16 15:10:00,48.31,48.31,48.13,48.16,14845.0,47.213,47.213,47.0371,47.0664,14845.0
2022-09-16 15:15:00,48.16,48.23,48.05,48.08,15117.0,47.0664,47.1348,46.9589,46.9882,15117.0
2022-09-16 15:20:00,48.09,48.27,48.09,48.16,15698.0,46.998,47.1739,46.998,47.0664,15698.0
2022-09-16 15:25:00,48.15,48.21,48.07,48.09,14657.0,47.0566,47.1153,46.9785,46.998,14657.0
2022-09-16 15:30:00,48.08,48.23,47.97,48.21,35408.0,46.9882,47.1348,46.8807,47.1153,35408.0
2022-09-16 15:35:00,48.2,48.33,48.18,48.33,30325.0,47.1055,47.2326,47.086,47.2326,30325.0
2022-09-16 15:40:00,48.33,48.41,48.3,48.41,20806.0,47.2326,47.3107,47.2032,47.3107,20806.0
2022-09-16 15:45:00,48.41,48.41,48.19,48.3,41575.0,47.3107,47.3107,47.0957,47.2032,41575.0
2022-09-16 15:50:00,48.29,48.49,48.28,48.46,123299.0,47.1935,47.3889,47.1837,47.3596,123299.0
2022-09-16 15:55:00,48.46,48.65,48.43,48.54,347412.0,47.3596,47.5453,47.3303,47.4378,347412.0
2022-09-19 09:30:00,47.71,48.35,47.69,48.3,20284.0,46.6266,47.2521,46.6071,47.2032,20284.0
2022-09-19 09:35:00,48.32,48.57,48.3,48.51,40887.0,47.2228,47.4671,47.2032,47.4085,40887.0
2022-09-19 09:40:00,48.54,48.78,48.52,48.71,25538.0,47.4378,47.6723,47.4182,47.6039,25538.0
2022-09-19 09:45:00,48.75,48.84,48.58,48.78,18864.0,47.643,47.731,47.4769,47.6723,18864.0
2022-09-19 09:50:00,48.77,48.91,48.77,48.86,8818.0,47.6626,47.7994,47.6626,47.7505,8818.0
2022-09-19 09:55:00,48.87,49.11,48.86,49.06,13167.0,47.7603,47.9948,47.7505,47.946,13167.0
2022-09-19 10:00:00,49.04,49.07,48.79,48.89,10946.0,47.9264,47.9558,47.6821,47.7798,10946.0
2022-09-19 10:05:00,48.88,49.04,48.88,48.99,11029.0,47.7701,47.9264,47.7701,47.8776,11029.0
2022-09-19 10:10:00,48.99,49.2,48.93,49.09,14139.0,47.8776,48.0828,47.8189,47.9753,14139.0
2022-09-19 10:15:00,49.09,49.14,49.02,49.03,7386.0,47.9753,48.0242,47.9069,47.9167,7386.0
2022-09-19 10:20:00,48.99,48.99,48.87,48.97,6552.0,47.8776,47.8776,47.7603,47.858,6552.0
2022-09-19 10:25:00,48.98,49.09,48.98,49.09,5439.0,47.8678,47.9753,47.8678,47.9753,5439.0
2022-09-19 10:30:00,49.08,49.15,49.04,49.08,6994.0,47.9655,48.0339,47.9264,47.9655,6994.0
2022-09-19 10:35:00,49.09,49.25,49.09,49.15,13117.0,47.9753,48.1317,47.9753,48.0339,13117.0
2022-09-19 10:40:00,49.19,49.37,49.17,49.32,10521.0,48.073,48.2489,48.0535,48.2001,10521.0
2022-09-19 10:45:00,49.33,49.41,49.32,49.39,13318.0,48.2099,48.288,48.2001,48.2685,13318.0
2022-09-19 10:50:00,49.38,49.39,49.22,49.22,5690.0,48.2587,48.2685,48.1024,48.1024,5690.0
2022-09-19 10:55:00,49.23,49.28,49.18,49.18,5569.0,48.1121,48.161,48.0633,48.0633,5569.0
2022-09-19 11:00:00,49.18,49.36,49.17,49.29,12236.0,48.0633,48.2392,48.0535,48.1708,12236.0
2022-09-19 11:05:00,49.29,49.35,49.23,49.23,6798.0,48.1708,48.2294,48.1121,48.1121,6798.0
2022-09-19 11:10:00,49.23,49.27,49.09,49.13,9770.0,48.1121,48.1512,47.9753,48.0144,9770.0
2022-09-19 11:15:00,49.13,49.24,49.1,49.14,7720.0,48.0144,48.1219,47.9851,48.0242,7720.0
2022-09-19 11:20:00,49.13,49.13,48.99,48.99,10836.0,48.0144,48.0144,47.8776,47.8776,10836.0
2022-09-19 11:25:00,49.0,49.03,48.92,48.93,7461.0,47.8873,47.9167,47.8092,47.8189,7461.0
2022-09-19 11:30:00,48.93,48.93,48.74,48.74,11753.0,47.8189,47.8189,47.6333,47.6333,11753.0
2022-09-19 11:35:00,48.74,48.78,48.68,48.73,9629.0,47.6333,47.6723,47.5746,47.6235,9629.0
2022-09-19 11:40:00,48.73,48.83,48.72,48.81,5726.0,47.6235,47.7212,47.6137,47.7017,5726.0
2022-09-19 11:45:00,48.83,48.93,48.83,48.93,6853.0,47.7212,47.8189,47.7212,47.8189,6853.0
2022-09-19 11:50:00,48.93,49.02,48.92,48.98,14151.0,47.8189,47.9069,47.8092,47.8678,14151.0
2022-09-19 11:55:00,48.99,49.0,48.86,48.88,6347.0,47.8776,47.8873,47.7505,47.7701,6347.0
2022-09-19 12:00:00,48.92,48.96,48.89,48.89,5205.0,47.8092,47.8483,47.7798,47.7798,5205.0
2022-09-19 12:05:00,48.88,48.91,48.78,48.85,16178.0,47.7701,47.7994,47.6723,47.7408,16178.0
2022-09-19 12:10:00,48.85,48.89,48.73,48.73,51109.0,47.7408,47.7798,47.6235,47.6235,51109.0
2022-09-19 12:15:00,48.73,48.84,48.72,48.78,14148.0,47.6235,47.731,47.6137,47.6723,14148.0
2022-09-19 12:20:00,48.79,48.81,48.75,48.78,3622.0,47.6821,47.7017,47.643,47.6723,3622.0
2022-09-19 12:25:00,48.77,48.77,48.63,48.7,7183.0,47.6626,47.6626,47.5257,47.5942,7183.0
2022-09-19 12:30:00,48.68,48.77,48.68,48.76,5016.0,47.5746,47.6626,47.5746,47.6528,5016.0
2022-09-19 12:35:00,48.77,48.95,48.77,48.93,10056.0,47.6626,47.8385,47.6626,47.8189,10056.0
2022-09-19 12:40:00,48.92,48.97,48.86,48.97,4884.0,47.8092,47.858,47.7505,47.858,4884.0
2022-09-19 12:45:00,48.96,48.98,48.92,48.94,4211.0,47.8483,47.8678,47.8092,47.8287,4211.0
2022-09-19 12:50:00,48.97,49.06,48.97,49.03,5798.0,47.858,47.946,47.858,47.9167,5798.0
2022-09-19 12:55:00,49.04,49.06,49.01,49.03,6139.0,47.9264,47.946,47.8971,47.9167,6139.0
2022-09-19 13:00:00,49.05,49.07,49.01,49.03,6272.0,47.9362,47.9558,47.8971,47.9167,6272.0
2022-09-19 13:05:00,49.02,49.07,49.01,49.05,5189.0,47.9069,47.9558,47.8971,47.9362,5189.0
2022-09-19 13:10:00,49.05,49.05,48.95,48.98,2816.0,47.9362,47.9362,47.8385,47.8678,2816.0
2022-09-19 13:15:00,48.96,49.01,48.95,49.01,4033.0,47.8483,47.8971,47.8385,47.8971,4033.0
2022-09-19 13:20:00,49.0,49.07,48.99,49.07,3010.0,47.8873,47.9558,47.8776,47.9558,3010.0
2022-09-19 13:25:00,49.06,49.1,49.05,49.07,8274.0,47.946,47.9851,47.9362,47.9558,8274.0
2022-09-19 13:30:00,49.07,49.09,48.97,48.98,4522.0,47.9558,47.9753,47.858,47.8678,4522.0
2022-09-19 13:35:00,48.99,49.06,48.98,49.06,17311.0,47.8776,47.946,47.8678,47.946,17311.0
2022-09-19 13:40:00,49.05,49.08,49.0,49.04,8338.0,47.9362,47.9655,47.8873,47.9264,8338.0
2022-09-19 13:45:00,49.03,49.08,48.99,48.99,10100.0,47.9167,47.9655,47.8776,47.8776,10100.0
2022-09-19 13:50:00,49.0,49.03,48.97,49.03,5230.0,47.8873,47.9167,47.858,47.9167,5230.0
2022-09-19 13:55:00,49.03,49.06,48.96,48.97,10444.0,47.9167,47.946,47.8483,47.858,10444.0
2022-09-19 14:00:00,48.99,49.04,48.95,48.99,13386.0,47.8776,47.9264,47.8385,47.8776,13386.0
2022-09-19 14:05:00,48.99,49.07,48.98,49.05,12400.0,47.8776,47.9558,47.8678,47.9362,12400.0
2022-09-19 14:10:00,49.05,49.06,49.0,49.01,12214.0,47.9362,47.946,47.8873,47.8971,12214.0
2022-09-19 14:15:00,49.01,49.09,49.0,49.01,10044.0,47.8971,47.9753,47.8873,47.8971,10044.0
2022-09-19 14:20:00,49.02,49.12,49.0,49.02,75169.0,47.9069,48.0046,47.8873,47.9069,75169.0
2022-09-19 14:25:00,49.01,49.11,48.98,49.11,5705.0,47.8971,47.9948,47.8678,47.9948,5705.0
2022-09-19 14:30:00,49.12,49.2,49.12,49.19,13785.0,48.0046,48.0828,48.0046,48.073,13785.0
2022-09-19 14:35:00,49.19,49.27,49.16,49.27,14301.0,48.073,48.1512,48.0437,48.1512,14301.0
2022-09-19 14:40:00,49.26,49.31,49.23,49.29,11565.0,48.1414,48.1903,48.1121,48.1708,11565.0
2022-09-19 14:45:00,49.28,49.3,49.2,49.2,12977.0,48.161,48.1805,48.0828,48.0828,12977.0
2022-09-19 14:50:00,49.22,49.34,49.21,49.3,13625.0,48.1024,48.2196,48.0926,48.1805,13625.0
2022-09-19 14:55:00,49.29,49.33,49.27,49.3,12589.0,48.1708,48.2099,48.1512,48.1805,12589.0
2022-09-19 15:00:00,49.31,49.4,49.3,49.37,13896.0,48.1903,48.2783,48.1805,48.2489,13896.0
2022-09-19 15:05:00,49.36,49.38,49.34,49.38,43822.0,48.2392,48.2587,48.2196,48.2587,43822.0
2022-09-19 15:10:00,49.38,49.51,49.37,49.46,54750.0,48.2587,48.3858,48.2489,48.3369,54750.0
2022-09-19 15:15:00,49.48,49.5,49.39,49.41,13333.0,48.3564,48.376,48.2685,48.288,13333.0
2022-09-19 15:20:00,49.41,49.46,49.37,49.43,33091.0,48.288,48.3369,48.2489,48.3076,33091.0
2022-09-19 15:25:00,49.44,49.48,49.4,49.42,9115.0,48.3174,48.3564,48.2783,48.2978,9115.0
2022-09-19 15:30:00,49.46,49.49,49.43,49.46,17447.0,48.3369,48.3662,48.3076,48.3369,17447.0
2022-09-19 15:35:00,49.46,49.5,49.44,49.48,11712.0,48.3369,48.376,48.3174,48.3564,11712.0
2022-09-19 15:40:00,49.48,49.56,49.46,49.47,17905.0,48.3564,48.4346,48.3369,48.3467,17905.0
2022-09-19 15:45:00,49.46,49.5,49.37,49.37,23550.0,48.3369,48.376,48.2489,48.2489,23550.0
2022-09-19 15:50:00,49.39,49.44,49.32,49.44,48619.0,48.2685,48.3174,48.2001,48.3174,48619.0
2022-09-19 15:55:00,49.45,49.55,49.41,49.51,136904.0,48.3271,48.4249,48.288,48.3858,136904.0
2022-09-20 09:30:00,48.89,49.16,48.89,49.03,34941.0,47.7798,48.0437,47.7798,47.9167,34941.0
2022-09-20 09:35:00,48.99,49.05,48.74,48.77,18459.0,47.8776,47.9362,47.6333,47.6626,18459.0
2022-09-20 09:40:00,48.78,48.78,48.49,48.59,22649.0,47.6723,47.6723,47.3889,47.4867,22649.0
2022-09-20 09:45:00,48.59,48.61,48.48,48.51,20931.0,47.4867,47.5062,47.3792,47.4085,20931.0
2022-09-20 09:50:00,48.51,48.56,48.4,48.56,25982.0,47.4085,47.4573,47.301,47.4573,25982.0
2022-09-20 09:55:00,48.57,48.69,48.52,48.52,15145.0,47.4671,47.5844,47.4182,47.4182,15145.0
2022-09-20 10:00:00,48.48,48.61,48.33,48.56,34623.0,47.3792,47.5062,47.2326,47.4573,34623.0
2022-09-20 10:05:00,48.58,48.77,48.58,48.7,12819.0,47.4769,47.6626,47.4769,47.5942,12819.0
2022-09-20 10:10:00,48.74,48.77,48.49,48.53,7001.0,47.6333,47.6626,47.3889,47.428,7001.0
2022-09-20 10:15:00,48.53,48.56,48.4,48.49,15447.0,47.428,47.4573,47.301,47.3889,15447.0
2022-09-20 10:20:00,48.43,48.54,48.37,48.38,8158.0,47.3303,47.4378,47.2717,47.2814,8158.0
2022-09-20 10:25:00,48.37,48.51,48.34,48.49,47493.0,47.2717,47.4085,47.2423,47.3889,47493.0
2022-09-20 10:30:00,48.47,48.49,48.38,48.47,19649.0,47.3694,47.3889,47.2814,47.3694,19649.0
2022-09-20 10:35:00,48.46,48.47,48.29,48.41,66299.0,47.3596,47.3694,47.1935,47.3107,66299.0
2022-09-20 10:40:00,48.39,48.61,48.38,48.5,36780.0,47.2912,47.5062,47.2814,47.3987,36780.0
2022-09-20 10:45:00,48.48,48.6,48.41,48.6,16539.0,47.3792,47.4964,47.3107,47.4964,16539.0
2022-09-20 10:50:00,48.61,48.77,48.61,48.74,16943.0,47.5062,47.6626,47.5062,47.6333,16943.0
2022-09-20 10:55:00,48.75,48.82,48.73,48.76,20346.0,47.643,47.7114,47.6235,47.6528,20346.0
2022-09-20 11:00:00,48.77,48.83,48.64,48.68,79523.0,47.6626,47.7212,47.5355,47.5746,79523.0
2022-09-20 11:05:00,48.7,49.0,48.68,48.99,35604.0,47.5942,47.8873,47.5746,47.8776,35604.0
2022-09-20 11:10:00,48.97,48.97,48.86,48.87,6863.0,47.858,47.858,47.7505,47.7603,6863.0
2022-09-20 11:15:00,48.89,48.91,48.77,48.87,11661.0,47.7798,47.7994,47.6626,47.7603,11661.0
2022-09-20 11:20:00,48.87,48.88,48.82,48.84,7557.0,47.7603,47.7701,47.7114,47.731,7557.0
2022-09-20 11:25:00,48.81,48.97,48.8,48.96,29578.0,47.7017,47.858,47.6919,47.8483,29578.0
2022-09-20 11:30:00,48.96,49.01,48.9,48.97,12595.0,47.8483,47.8971,47.7896,47.858,12595.0
2022-09-20 11:35:00,48.95,48.97,48.81,48.81,14395.0,47.8385,47.858,47.7017,47.7017,14395.0
2022-09-20 11:40:00,48.81,48.92,48.78,48.9,15838.0,47.7017,47.8092,47.6723,47.7896,15838.0
2022-09-20 11:45:00,48.9,48.97,48.89,48.94,23488.0,47.7896,47.858,47.7798,47.8287,23488.0
2022-09-20 11:50:00,48.94,49.04,48.85,49.03,13524.0,47.8287,47.9264,47.7408,47.9167,13524.0
2022-09-20 11:55:00,49.05,49.07,49.0,49.01,16602.0,47.9362,47.9558,47.8873,47.8971,16602.0
2022-09-20 12:00:00,49.03,49.07,49.0,49.06,22967.0,47.9167,47.9558,47.8873,47.946,22967.0
2022-09-20 12:05:00,49.06,49.08,49.0,49.02,10623.0,47.946,47.9655,47.8873,47.9069,10623.0
2022-09-20 12:10:00,49.02,49.03,48.92,48.97,14061.0,47.9069,47.9167,47.8092,47.858,14061.0
2022-09-20 12:15:00,48.97,48.99,48.87,48.9,8068.0,47.858,47.8776,47.7603,47.7896,8068.0
2022-09-20 12:20:00,48.91,48.94,48.83,48.83,5807.0,47.7994,47.8287,47.7212,47.7212,5807.0
2022-09-20 12:25:00,48.83,48.83,48.76,48.79,27393.0,47.7212,47.7212,47.6528,47.6821,27393.0
2022-09-20 12:30:00,48.8,48.84,48.75,48.8,15268.0,47.6919,47.731,47.643,47.6919,15268.0
2022-09-20 12:35:00,48.81,48.85,48.77,48.78,21269.0,47.7017,47.7408,47.6626,47.6723,21269.0
2022-09-20 12:40:00,48.78,48.81,48.76,48.8,12215.0,47.6723,47.7017,47.6528,47.6919,12215.0
2022-09-20 12:45:00,48.81,48.82,48.74,48.75,11657.0,47.7017,47.7114,47.6333,47.643,11657.0
2022-09-20 12:50:00,48.75,48.8,48.73,48.8,19419.0,47.643,47.6919,47.6235,47.6919,19419.0
2022-09-20 12:55:00,48.8,48.83,48.77,48.82,17807.0,47.6919,47.7212,47.6626,47.7114,17807.0
2022-09-20 13:00:00,48.82,48.82,48.73,48.73,8505.0,47.7114,47.7114,47.6235,47.6235,8505.0
2022-09-20 13:05:00,48.72,48.72,48.57,48.61,7021.0,47.6137,47.6137,47.4671,47.5062,7021.0
2022-09-20 13:10:00,48.61,48.61,48.43,48.45,16404.0,47.5062,47.5062,47.3303,47.3498,16404.0
2022-09-20 13:15:00,48.44,48.44,48.27,48.36,36858.0,47.3401,47.3401,47.1739,47.2619,36858.0
2022-09-20 13:20:00,48.37,48.39,48.29,48.34,14475.0,47.2717,47.2912,47.1935,47.2423,14475.0
2022-09-20 13:25:00,48.34,48.34,48.09,48.11,32558.0,47.2423,47.2423,46.998,47.0176,32558.0
2022-09-20 13:30:00,48.07,48.07,47.94,47.95,20132.0,46.9785,46.9785,46.8514,46.8612,20132.0
2022-09-20 13:35:00,47.95,47.97,47.85,47.87,36412.0,46.8612,46.8807,46.7635,46.783,36412.0
2022-09-20 13:40:00,47.87,47.92,47.84,47.91,18969.0,46.783,46.8319,46.7537,46.8221,18969.0
2022-09-20 13:45:00,47.9,47.97,47.8,47.8,14799.0,46.8123,46.8807,46.7146,46.7146,14799.0
2022-09-20 13:50:00,47.75,47.79,47.72,47.75,14641.0,46.6657,46.7048,46.6364,46.6657,14641.0
2022-09-20 13:55:00,47.72,47.72,47.59,47.6,12425.0,46.6364,46.6364,46.5094,46.5191,12425.0
2022-09-20 14:00:00,47.59,47.7,47.59,47.68,12206.0,46.5094,46.6169,46.5094,46.5973,12206.0
2022-09-20 14:05:00,47.68,47.7,47.61,47.69,18980.0,46.5973,46.6169,46.5289,46.6071,18980.0
2022-09-20 14:10:00,47.7,47.72,47.65,47.66,12027.0,46.6169,46.6364,46.568,46.5778,12027.0
2022-09-20 14:15:00,47.65,47.67,47.55,47.67,15456.0,46.568,46.5875,46.4703,46.5875,15456.0
2022-09-20 14:20:00,47.67,47.75,47.64,47.66,21636.0,46.5875,46.6657,46.5582,46.5778,21636.0
2022-09-20 14:25:00,47.65,47.67,47.6,47.61,12386.0,46.568,46.5875,46.5191,46.5289,12386.0
2022-09-20 14:30:00,47.61,47.61,47.48,47.49,17343.0,46.5289,46.5289,46.4019,46.4116,17343.0
2022-09-20 14:35:00,47.49,47.6,47.49,47.56,29839.0,46.4116,46.5191,46.4116,46.48,29839.0
2022-09-20 14:40:00,47.57,47.57,47.47,47.55,17318.0,46.4898,46.4898,46.3921,46.4703,17318.0
2022-09-20 14:45:00,47.54,47.75,47.51,47.75,31925.0,46.4605,46.6657,46.4312,46.6657,31925.0
2022-09-20 14:50:00,47.75,47.8,47.65,47.68,16257.0,46.6657,46.7146,46.568,46.5973,16257.0
2022-09-20 14:55:00,47.68,47.81,47.65,47.71,10946.0,46.5973,46.7244,46.568,46.6266,10946.0
2022-09-20 15:00:00,47.69,47.87,47.69,47.79,12055.0,46.6071,46.783,46.6071,46.7048,12055.0
2022-09-20 15:05:00,47.8,47.81,47.68,47.71,40789.0,46.7146,46.7244,46.5973,46.6266,40789.0
2022-09-20 15:10:00,47.73,47.9,47.72,47.89,28665.0,46.6462,46.8123,46.6364,46.8026,28665.0
2022-09-20 15:15:00,47.88,47.93,47.81,47.89,24906.0,46.7928,46.8416,46.7244,46.8026,24906.0
2022-09-20 15:20:00,47.89,47.94,47.85,47.93,63785.0,46.8026,46.8514,46.7635,46.8416,63785.0
2022-09-20 15:25:00,47.93,47.97,47.86,47.86,165137.0,46.8416,46.8807,46.7732,46.7732,165137.0
2022-09-20 15:30:00,47.86,47.87,47.7,47.82,46421.0,46.7732,46.783,46.6169,46.7341,46421.0
2022-09-20 15:35:00,47.81,47.89,47.78,47.89,42506.0,46.7244,46.8026,46.695,46.8026,42506.0
2022-09-20 15:40:00,47.89,47.91,47.8,47.84,53211.0,46.8026,46.8221,46.7146,46.7537,53211.0
2022-09-20 15:45:00,47.84,47.92,47.8,47.81,59035.0,46.7537,46.8319,46.7146,46.7244,59035.0
2022-09-20 15:50:00,47.81,47.9,47.65,47.73,74105.0,46.7244,46.8123,46.568,46.6462,74105.0
2022-09-20 15:55:00,47.73,47.74,47.59,47.69,172121.0,46.6462,46.656,46.5094,46.6071,172121.0
2022-09-21 09:30:00,48.33,48.6,48.01,48.07,30258.0,47.2326,47.4964,46.9198,46.9785,30258.0
2022-09-21 09:35:00,48.04,48.11,47.84,47.9,10114.0,46.9491,47.0176,46.7537,46.8123,10114.0
2022-09-21 09:40:00,47.85,48.13,47.83,47.95,8815.0,46.7635,47.0371,46.7439,46.8612,8815.0
2022-09-21 09:45:00,47.93,48.21,47.92,48.21,12863.0,46.8416,47.1153,46.8319,47.1153,12863.0
2022-09-21 09:50:00,48.22,48.3,48.1,48.1,5768.0,47.1251,47.2032,47.0078,47.0078,5768.0
2022-09-21 09:55:00,48.11,48.11,47.87,47.87,7950.0,47.0176,47.0176,46.783,46.783,7950.0
2022-09-21 10:00:00,47.86,47.97,47.83,47.92,19836.0,46.7732,46.8807,46.7439,46.8319,19836.0
2022-09-21 10:05:00,47.9,47.98,47.76,47.96,7029.0,46.8123,46.8905,46.6755,46.871,7029.0
2022-09-21 10:10:00,47.96,47.99,47.87,47.92,5427.0,46.871,46.9003,46.783,46.8319,5427.0
2022-09-21 10:15:00,48.01,48.01,47.92,47.93,13898.0,46.9198,46.9198,46.8319,46.8416,13898.0
2022-09-21 10:20:00,47.94,48.15,47.94,48.15,8866.0,46.8514,47.0566,46.8514,47.0566,8866.0
2022-09-21 10:25:00,48.16,48.37,48.1,48.36,8926.0,47.0664,47.2717,47.0078,47.2619,8926.0
2022-09-21 10:30:00,48.39,48.42,48.19,48.27,9790.0,47.2912,47.3205,47.0957,47.1739,9790.0
2022-09-21 10:35:00,48.25,48.26,48.11,48.13,16859.0,47.1544,47.1642,47.0176,47.0371,16859.0
2022-09-21 10:40:00,48.12,48.15,48.05,48.05,11075.0,47.0273,47.0566,46.9589,46.9589,11075.0
2022-09-21 10:45:00,48.06,48.1,47.96,48.06,9428.0,46.9687,47.0078,46.871,46.9687,9428.0
2022-09-21 10:50:00,48.06,48.15,48.04,48.11,8777.0,46.9687,47.0566,46.9491,47.0176,8777.0
2022-09-21 10:55:00,48.1,48.11,48.05,48.08,5229.0,47.0078,47.0176,46.9589,46.9882,5229.0
2022-09-21 11:00:00,48.09,48.12,47.97,47.97,9798.0,46.998,47.0273,46.8807,46.8807,9798.0
2022-09-21 11:05:00,47.96,48.0,47.86,47.91,12915.0,46.871,46.9101,46.7732,46.8221,12915.0
2022-09-21 11:10:00,47.91,48.01,47.83,48.0,42212.0,46.8221,46.9198,46.7439,46.9101,42212.0
2022-09-21 11:15:00,47.98,47.99,47.87,47.93,11193.0,46.8905,46.9003,46.783,46.8416,11193.0
2022-09-21 11:20:00,47.94,47.98,47.89,47.97,7058.0,46.8514,46.8905,46.8026,46.8807,7058.0
2022-09-21 11:25:00,47.95,48.01,47.91,48.0,7093.0,46.8612,46.9198,46.8221,46.9101,7093.0
2022-09-21 11:30:00,48.0,48.02,47.95,47.96,6875.0,46.9101,46.9296,46.8612,46.871,6875.0
2022-09-21 11:35:00,47.96,48.02,47.96,48.02,5026.0,46.871,46.9296,46.871,46.9296,5026.0
2022-09-21 11:40:00,48.0,48.06,47.99,48.04,5531.0,46.9101,46.9687,46.9003,46.9491,5531.0
2022-09-21 11:45:00,48.05,48.06,47.94,47.94,4704.0,46.9589,46.9687,46.8514,46.8514,4704.0
2022-09-21 11:50:00,47.92,47.98,47.9,47.93,4412.0,46.8319,46.8905,46.8123,46.8416,4412.0
2022-09-21 11:55:00,47.93,47.93,47.88,47.93,8664.0,46.8416,46.8416,46.7928,46.8416,8664.0
2022-09-21 12:00:00,47.92,47.92,47.84,47.85,9354.0,46.8319,46.8319,46.7537,46.7635,9354.0
2022-09-21 12:05:00,47.86,47.95,47.84,47.95,13173.0,46.7732,46.8612,46.7537,46.8612,13173.0
2022-09-21 12:10:00,47.95,47.97,47.93,47.95,9870.0,46.8612,46.8807,46.8416,46.8612,9870.0
2022-09-21 12:15:00,47.94,47.94,47.87,47.91,5099.0,46.8514,46.8514,46.783,46.8221,5099.0
2022-09-21 12:20:00,47.9,47.91,47.8,47.85,13133.0,46.8123,46.8221,46.7146,46.7635,13133.0
2022-09-21 12:25:00,47.84,47.86,47.81,47.86,8528.0,46.7537,46.7732,46.7244,46.7732,8528.0
2022-09-21 12:30:00,47.85,47.9,47.84,47.89,11078.0,46.7635,46.8123,46.7537,46.8026,11078.0
2022-09-21 12:35:00,47.88,47.89,47.78,47.78,6461.0,46.7928,46.8026,46.695,46.695,6461.0
2022-09-21 12:40:00,47.78,47.78,47.71,47.74,10430.0,46.695,46.695,46.6266,46.656,10430.0
2022-09-21 12:45:00,47.73,47.73,47.67,47.67,7924.0,46.6462,46.6462,46.5875,46.5875,7924.0
2022-09-21 12:50:00,47.68,47.69,47.56,47.58,21466.0,46.5973,46.6071,46.48,46.4996,21466.0
2022-09-21 12:55:00,47.57,47.61,47.54,47.55,24439.0,46.4898,46.5289,46.4605,46.4703,24439.0
2022-09-21 13:00:00,47.56,47.64,47.55,47.64,7811.0,46.48,46.5582,46.4703,46.5582,7811.0
2022-09-21 13:05:00,47.65,47.65,47.6,47.63,14498.0,46.568,46.568,46.5191,46.5485,14498.0
2022-09-21 13:10:00,47.63,47.64,47.6,47.62,11072.0,46.5485,46.5582,46.5191,46.5387,11072.0
2022-09-21 13:15:00,47.61,47.61,47.53,47.57,13925.0,46.5289,46.5289,46.4507,46.4898,13925.0
2022-09-21 13:20:00,47.56,47.62,47.54,47.6,12747.0,46.48,46.5387,46.4605,46.5191,12747.0
2022-09-21 13:25:00,47.6,47.63,47.6,47.61,7142.0,46.5191,46.5485,46.5191,46.5289,7142.0
2022-09-21 13:30:00,47.61,47.65,47.61,47.63,14490.0,46.5289,46.568,46.5289,46.5485,14490.0
2022-09-21 13:35:00,47.64,47.68,47.63,47.68,5562.0,46.5582,46.5973,46.5485,46.5973,5562.0
2022-09-21 13:40:00,47.67,47.7,47.66,47.69,5782.0,46.5875,46.6169,46.5778,46.6071,5782.0
2022-09-21 13:45:00,47.69,47.73,47.66,47.68,12536.0,46.6071,46.6462,46.5778,46.5973,12536.0
2022-09-21 13:50:00,47.7,47.72,47.68,47.69,4043.0,46.6169,46.6364,46.5973,46.6071,4043.0
2022-09-21 13:55:00,47.68,47.76,47.68,47.76,9753.0,46.5973,46.6755,46.5973,46.6755,9753.0
2022-09-21 14:00:00,47.75,47.75,46.98,46.98,43673.0,46.6657,46.6657,45.9132,45.9132,43673.0
2022-09-21 14:05:00,46.98,47.29,46.82,47.16,56933.0,45.9132,46.2162,45.7568,46.0891,56933.0
2022-09-21 14:10:00,47.17,47.17,46.76,46.83,28063.0,46.0989,46.0989,45.6982,45.7666,28063.0
2022-09-21 14:15:00,46.81,46.94,46.74,46.79,87630.0,45.7471,45.8741,45.6787,45.7275,87630.0
2022-09-21 14:20:00,46.85,47.04,46.81,47.01,25850.0,45.7862,45.9719,45.7471,45.9425,25850.0
2022-09-21 14:25:00,47.01,47.17,46.97,47.01,20411.0,45.9425,46.0989,45.9034,45.9425,20411.0
2022-09-21 14:30:00,46.99,47.55,46.87,47.52,38206.0,45.923,46.4703,45.8057,46.441,38206.0
2022-09-21 14:35:00,47.47,47.59,47.27,47.36,40718.0,46.3921,46.5094,46.1966,46.2846,40718.0
2022-09-21 14:40:00,47.42,48.06,47.28,48.04,19917.0,46.3432,46.9687,46.2064,46.9491,19917.0
2022-09-21 14:45:00,48.14,48.23,47.67,47.76,21457.0,47.0469,47.1348,46.5875,46.6755,21457.0
2022-09-21 14:50:00,47.76,48.01,47.56,48.01,23346.0,46.6755,46.9198,46.48,46.9198,23346.0
2022-09-21 14:55:00,48.04,48.05,47.81,47.92,20449.0,46.9491,46.9589,46.7244,46.8319,20449.0
2022-09-21 15:00:00,47.94,48.0,47.73,47.82,63926.0,46.8514,46.9101,46.6462,46.7341,63926.0
2022-09-21 15:05:00,47.79,47.95,47.65,47.66,14865.0,46.7048,46.8612,46.568,46.5778,14865.0
2022-09-21 15:10:00,47.68,47.68,47.07,47.55,26603.0,46.5973,46.5973,46.0012,46.4703,26603.0
2022-09-21 15:15:00,47.54,47.65,47.41,47.42,17119.0,46.4605,46.568,46.3335,46.3432,17119.0
2022-09-21 15:20:00,47.39,47.39,47.19,47.23,16723.0,46.3139,46.3139,46.1184,46.1575,16723.0
2022-09-21 15:25:00,47.22,47.22,46.9,46.91,37446.0,46.1478,46.1478,45.835,45.8448,37446.0
2022-09-21 15:30:00,46.87,46.98,46.68,46.93,35472.0,45.8057,45.9132,45.62,45.8644,35472.0
2022-09-21 15:35:00,46.92,46.94,46.64,46.66,27475.0,45.8546,45.8741,45.5809,45.6005,27475.0
2022-09-21 15:40:00,46.64,46.7,46.53,46.53,37560.0,45.5809,45.6396,45.4734,45.4734,37560.0
2022-09-21 15:45:00,46.53,46.53,46.39,46.44,217398.0,45.4734,45.4734,45.3366,45.3855,217398.0
2022-09-21 15:50:00,46.45,46.5,46.27,46.32,239663.0,45.3953,45.4441,45.2193,45.2682,239663.0
2022-09-21 15:55:00,46.32,46.33,46.08,46.13,317991.0,45.2682,45.278,45.0337,45.0825,317991.0
2022-09-22 09:30:00,46.0,46.18,45.84,45.84,52144.0,44.9555,45.1314,44.7991,44.7991,52144.0
2022-09-22 09:35:00,45.82,45.92,45.64,45.67,19717.0,44.7796,44.8773,44.6036,44.633,19717.0
2022-09-22 09:40:00,45.69,45.71,45.47,45.55,25375.0,44.6525,44.6721,44.4375,44.5157,25375.0
2022-09-22 09:45:00,45.54,45.54,45.28,45.28,18515.0,44.5059,44.5059,44.2518,44.2518,18515.0
2022-09-22 09:50:00,45.25,45.29,45.1,45.25,22660.0,44.2225,44.2616,44.0759,44.2225,22660.0
2022-09-22 09:55:00,45.27,45.27,45.04,45.08,28449.0,44.242,44.242,44.0173,44.0564,28449.0
2022-09-22 10:00:00,45.1,45.16,44.97,45.16,43113.0,44.0759,44.1345,43.9489,44.1345,43113.0
2022-09-22 10:05:00,45.19,45.23,45.04,45.11,28071.0,44.1639,44.203,44.0173,44.0857,28071.0
2022-09-22 10:10:00,45.02,45.14,44.96,45.08,14046.0,43.9977,44.115,43.9391,44.0564,14046.0
2022-09-22 10:15:00,45.11,45.12,44.92,44.93,34088.0,44.0857,44.0955,43.9,43.9098,34088.0
2022-09-22 10:20:00,44.93,45.07,44.92,45.0,46338.0,43.9098,44.0466,43.9,43.9782,46338.0
2022-09-22 10:25:00,45.01,45.11,44.96,45.0,70255.0,43.9879,44.0857,43.9391,43.9782,70255.0
2022-09-22 10:30:00,45.01,45.08,44.78,44.93,40239.0,43.9879,44.0564,43.7632,43.9098,40239.0
2022-09-22 10:35:00,44.96,45.06,44.94,45.04,12292.0,43.9391,44.0368,43.9195,44.0173,12292.0
2022-09-22 10:40:00,45.04,45.09,44.93,44.93,15126.0,44.0173,44.0661,43.9098,43.9098,15126.0
2022-09-22 10:45:00,44.96,45.0,44.8,44.9,24238.0,43.9391,43.9782,43.7827,43.8804,24238.0
2022-09-22 10:50:00,44.89,44.9,44.78,44.86,60185.0,43.8707,43.8804,43.7632,43.8414,60185.0
2022-09-22 10:55:00,44.87,44.93,44.73,44.82,32169.0,43.8511,43.9098,43.7143,43.8023,32169.0
2022-09-22 11:00:00,44.81,44.83,44.69,44.72,75386.0,43.7925,43.812,43.6752,43.7045,75386.0
2022-09-22 11:05:00,44.69,44.9,44.6,44.84,84807.0,43.6752,43.8804,43.5873,43.8218,84807.0
2022-09-22 11:10:00,44.83,44.83,44.72,44.75,13389.0,43.812,43.812,43.7045,43.7339,13389.0
2022-09-22 11:15:00,44.77,44.84,44.75,44.78,41289.0,43.7534,43.8218,43.7339,43.7632,41289.0
2022-09-22 11:20:00,44.77,44.83,44.7,44.8,60813.0,43.7534,43.812,43.685,43.7827,60813.0
2022-09-22 11:25:00,44.8,44.91,44.77,44.9,52390.0,43.7827,43.8902,43.7534,43.8804,52390.0
2022-09-22 11:30:00,44.91,45.14,44.9,45.05,23187.0,43.8902,44.115,43.8804,44.027,23187.0
2022-09-22 11:35:00,45.04,45.13,44.98,45.11,20079.0,44.0173,44.1052,43.9586,44.0857,20079.0
2022-09-22 11:40:00,45.1,45.11,44.98,45.0,34506.0,44.0759,44.0857,43.9586,43.9782,34506.0
2022-09-22 11:45:00,45.0,45.14,44.97,45.14,61502.0,43.9782,44.115,43.9489,44.115,61502.0
2022-09-22 11:50:00,45.12,45.18,45.09,45.12,16053.0,44.0955,44.1541,44.0661,44.0955,16053.0
2022-09-22 11:55:00,45.11,45.13,45.06,45.09,37486.0,44.0857,44.1052,44.0368,44.0661,37486.0
2022-09-22 12:00:00,45.08,45.14,45.06,45.1,40480.0,44.0564,44.115,44.0368,44.0759,40480.0
2022-09-22 12:05:00,45.09,45.09,44.99,45.02,34222.0,44.0661,44.0661,43.9684,43.9977,34222.0
2022-09-22 12:10:00,45.03,45.07,44.91,44.94,63177.0,44.0075,44.0466,43.8902,43.9195,63177.0
2022-09-22 12:15:00,44.94,44.95,44.88,44.95,27423.0,43.9195,43.9293,43.8609,43.9293,27423.0
2022-09-22 12:20:00,44.95,45.1,44.9,45.07,72163.0,43.9293,44.0759,43.8804,44.0466,72163.0
2022-09-22 12:25:00,45.07,45.08,44.89,44.89,14697.0,44.0466,44.0564,43.8707,43.8707,14697.0
2022-09-22 12:30:00,44.88,44.88,44.65,44.65,29398.0,43.8609,43.8609,43.6361,43.6361,29398.0
2022-09-22 12:35:00,44.64,44.66,44.56,44.64,47052.0,43.6264,43.6459,43.5482,43.6264,47052.0
2022-09-22 12:40:00,44.64,44.79,44.63,44.78,62614.0,43.6264,43.7729,43.6166,43.7632,62614.0
2022-09-22 12:45:00,44.78,44.85,44.77,44.78,41221.0,43.7632,43.8316,43.7534,43.7632,41221.0
2022-09-22 12:50:00,44.8,44.92,44.78,44.83,39328.0,43.7827,43.9,43.7632,43.812,39328.0
2022-09-22 12:55:00,44.86,44.87,44.78,44.78,19257.0,43.8414,43.8511,43.7632,43.7632,19257.0
2022-09-22 13:00:00,44.79,44.85,44.78,44.83,13901.0,43.7729,43.8316,43.7632,43.812,13901.0
2022-09-22 13:05:00,44.84,44.88,44.71,44.75,34677.0,43.8218,43.8609,43.6948,43.7339,34677.0
2022-09-22 13:10:00,44.74,44.79,44.71,44.72,43320.0,43.7241,43.7729,43.6948,43.7045,43320.0
2022-09-22 13:15:00,44.72,44.8,44.64,44.8,24121.0,43.7045,43.7827,43.6264,43.7827,24121.0
2022-09-22 13:20:00,44.79,44.79,44.73,44.75,19864.0,43.7729,43.7729,43.7143,43.7339,19864.0
2022-09-22 13:25:00,44.74,44.86,44.74,44.86,31381.0,43.7241,43.8414,43.7241,43.8414,31381.0
2022-09-22 13:30:00,44.86,44.89,44.8,44.86,51497.0,43.8414,43.8707,43.7827,43.8414,51497.0
2022-09-22 13:35:00,44.86,44.87,44.82,44.86,37456.0,43.8414,43.8511,43.8023,43.8414,37456.0
2022-09-22 13:40:00,44.85,44.86,44.77,44.77,33357.0,43.8316,43.8414,43.7534,43.7534,33357.0
2022-09-22 13:45:00,44.77,44.84,44.75,44.8,39148.0,43.7534,43.8218,43.7339,43.7827,39148.0
2022-09-22 13:50:00,44.8,44.89,44.79,44.88,35612.0,43.7827,43.8707,43.7729,43.8609,35612.0
2022-09-22 13:55:00,44.89,44.95,44.86,44.92,35946.0,43.8707,43.9293,43.8414,43.9,35946.0
2022-09-22 14:00:00,44.93,44.94,44.78,44.78,27692.0,43.9098,43.9195,43.7632,43.7632,27692.0
2022-09-22 14:05:00,44.78,44.87,44.77,44.79,32466.0,43.7632,43.8511,43.7534,43.7729,32466.0
2022-09-22 14:10:00,44.8,44.81,44.75,44.77,20169.0,43.7827,43.7925,43.7339,43.7534,20169.0
2022-09-22 14:15:00,44.76,44.81,44.72,44.74,19228.0,43.7436,43.7925,43.7045,43.7241,19228.0
2022-09-22 14:20:00,44.75,44.77,44.65,44.68,25643.0,43.7339,43.7534,43.6361,43.6654,25643.0
2022-09-22 14:25:00,44.66,44.77,44.61,44.73,29769.0,43.6459,43.7534,43.597,43.7143,29769.0
2022-09-22 14:30:00,44.73,44.84,44.71,44.81,20128.0,43.7143,43.8218,43.6948,43.7925,20128.0
2022-09-22 14:35:00,44.82,44.89,44.79,44.89,18252.0,43.8023,43.8707,43.7729,43.8707,18252.0
2022-09-22 14:40:00,44.89,44.9,44.83,44.9,16078.0,43.8707,43.8804,43.812,43.8804,16078.0
2022-09-22 14:45:00,44.89,44.89,44.81,44.86,18534.0,43.8707,43.8707,43.7925,43.8414,18534.0
2022-09-22 14:50:00,44.86,45.03,44.85,45.01,40662.0,43.8414,44.0075,43.8316,43.9879,40662.0
2022-09-22 14:55:00,45.01,45.04,44.96,45.0,32731.0,43.9879,44.0173,43.9391,43.9782,32731.0
2022-09-22 15:00:00,45.0,45.15,45.0,45.1,45170.0,43.9782,44.1248,43.9782,44.0759,45170.0
2022-09-22 15:05:00,45.11,45.12,45.05,45.07,20257.0,44.0857,44.0955,44.027,44.0466,20257.0
2022-09-22 15:10:00,45.09,45.23,45.09,45.2,49131.0,44.0661,44.203,44.0661,44.1736,49131.0
2022-09-22 15:15:00,45.19,45.21,45.11,45.2,34015.0,44.1639,44.1834,44.0857,44.1736,34015.0
2022-09-22 15:20:00,45.21,45.22,45.04,45.07,48493.0,44.1834,44.1932,44.0173,44.0466,48493.0
2022-09-22 15:25:00,45.07,45.18,45.01,45.16,43079.0,44.0466,44.1541,43.9879,44.1345,43079.0
2022-09-22 15:30:00,45.17,45.29,45.15,45.29,36935.0,44.1443,44.2616,44.1248,44.2616,36935.0
2022-09-22 15:35:00,45.3,45.38,45.27,45.29,37092.0,44.2714,44.3495,44.242,44.2616,37092.0
2022-09-22 15:40:00,45.3,45.35,45.27,45.32,40852.0,44.2714,44.3202,44.242,44.2909,40852.0
2022-09-22 15:45:00,45.32,45.55,45.3,45.5,60663.0,44.2909,44.5157,44.2714,44.4668,60663.0
2022-09-22 15:50:00,45.49,45.51,45.29,45.32,113450.0,44.457,44.4766,44.2616,44.2909,113450.0
2022-09-22 15:55:00,45.32,45.34,45.11,45.11,294767.0,44.2909,44.3105,44.0857,44.0857,294767.0
2022-09-23 09:30:00,44.7,44.77,44.38,44.68,129940.0,43.685,43.7534,43.3723,43.6654,129940.0
2022-09-23 09:35:00,44.61,44.77,44.55,44.64,51817.0,43.597,43.7534,43.5384,43.6264,51817.0
2022-09-23 09:40:00,44.63,44.73,44.17,44.32,27093.0,43.6166,43.7143,43.167,43.3136,27093.0
2022-09-23 09:45:00,44.29,44.39,44.09,44.09,30717.0,43.2843,43.382,43.0888,43.0888,30717.0
2022-09-23 09:50:00,44.09,44.09,43.86,43.95,44474.0,43.0888,43.0888,42.8641,42.952,44474.0
2022-09-23 09:55:00,43.95,44.11,43.94,44.06,40180.0,42.952,43.1084,42.9422,43.0595,40180.0
2022-09-23 10:00:00,44.05,44.06,43.9,44.0,63094.0,43.0497,43.0595,42.9032,43.0009,63094.0
2022-09-23 10:05:00,44.01,44.19,43.96,44.12,48517.0,43.0107,43.1866,42.9618,43.1182,48517.0
2022-09-23 10:10:00,44.12,44.23,43.99,44.01,33974.0,43.1182,43.2257,42.9911,43.0107,33974.0
2022-09-23 10:15:00,44.01,44.06,43.69,43.71,150353.0,43.0107,43.0595,42.6979,42.7175,150353.0
2022-09-23 10:20:00,43.71,43.77,43.61,43.65,143858.0,42.7175,42.7761,42.6197,42.6588,143858.0
2022-09-23 10:25:00,43.64,43.83,43.62,43.83,85313.0,42.6491,42.8347,42.6295,42.8347,85313.0
2022-09-23 10:30:00,43.83,43.91,43.68,43.69,46575.0,42.8347,42.9129,42.6881,42.6979,46575.0
2022-09-23 10:35:00,43.69,43.69,43.45,43.68,592504.0,42.6979,42.6979,42.4634,42.6881,592504.0
2022-09-23 10:40:00,43.67,43.75,43.62,43.64,50328.0,42.6784,42.7566,42.6295,42.6491,50328.0
2022-09-23 10:45:00,43.64,43.77,43.62,43.67,29563.0,42.6491,42.7761,42.6295,42.6784,29563.0
2022-09-23 10:50:00,43.67,43.7,43.53,43.69,34552.0,42.6784,42.7077,42.5416,42.6979,34552.0
2022-09-23 10:55:00,43.69,43.76,43.55,43.55,28706.0,42.6979,42.7663,42.5611,42.5611,28706.0
2022-09-23 11:00:00,43.55,43.62,43.45,43.54,45572.0,42.5611,42.6295,42.4634,42.5513,45572.0
2022-09-23 11:05:00,43.54,43.7,43.52,43.68,27632.0,42.5513,42.7077,42.5318,42.6881,27632.0
2022-09-23 11:10:00,43.68,43.81,43.62,43.62,19138.0,42.6881,42.8152,42.6295,42.6295,19138.0
2022-09-23 11:15:00,43.61,43.71,43.55,43.71,20447.0,42.6197,42.7175,42.5611,42.7175,20447.0
2022-09-23 11:20:00,43.7,43.8,43.63,43.77,22132.0,42.7077,42.8054,42.6393,42.7761,22132.0
2022-09-23 11:25:00,43.77,43.8,43.58,43.6,85776.0,42.7761,42.8054,42.5904,42.61,85776.0
2022-09-23 11:30:00,43.63,43.73,43.63,43.72,34380.0,42.6393,42.737,42.6393,42.7272,34380.0
2022-09-23 11:35:00,43.73,43.77,43.54,43.57,39223.0,42.737,42.7761,42.5513,42.5806,39223.0
2022-09-23 11:40:00,43.55,43.56,43.39,43.39,40121.0,42.5611,42.5709,42.4047,42.4047,40121.0
2022-09-23 11:45:00,43.37,43.39,43.31,43.38,31650.0,42.3852,42.4047,42.3266,42.395,31650.0
2022-09-23 11:50:00,43.4,43.47,43.32,43.33,22317.0,42.4145,42.4829,42.3363,42.3461,22317.0
2022-09-23 11:55:00,43.32,43.45,43.31,43.39,29440.0,42.3363,42.4634,42.3266,42.4047,29440.0
2022-09-23 12:00:00,43.39,43.43,43.31,43.41,33544.0,42.4047,42.4438,42.3266,42.4243,33544.0
2022-09-23 12:05:00,43.41,43.43,43.06,43.1,74602.0,42.4243,42.4438,42.0822,42.1213,74602.0
2022-09-23 12:10:00,43.09,43.15,43.04,43.12,50059.0,42.1115,42.1702,42.0627,42.1409,50059.0
2022-09-23 12:15:00,43.12,43.2,43.09,43.16,25748.0,42.1409,42.219,42.1115,42.18,25748.0
2022-09-23 12:20:00,43.15,43.15,43.04,43.05,31673.0,42.1702,42.1702,42.0627,42.0725,31673.0
2022-09-23 12:25:00,43.06,43.07,42.98,43.02,59621.0,42.0822,42.092,42.004,42.0431,59621.0
2022-09-23 12:30:00,43.03,43.12,43.0,43.12,34727.0,42.0529,42.1409,42.0236,42.1409,34727.0
2022-09-23 12:35:00,43.12,43.22,43.11,43.18,16726.0,42.1409,42.2386,42.1311,42.1995,16726.0
2022-09-23 12:40:00,43.19,43.22,43.09,43.11,41346.0,42.2093,42.2386,42.1115,42.1311,41346.0
2022-09-23 12:45:00,43.11,43.33,43.09,43.3,54274.0,42.1311,42.3461,42.1115,42.3168,54274.0
2022-09-23 12:50:00,43.3,43.51,43.3,43.51,29934.0,42.3168,42.522,42.3168,42.522,29934.0
2022-09-23 12:55:00,43.51,43.52,43.41,43.51,53766.0,42.522,42.5318,42.4243,42.522,53766.0
2022-09-23 13:00:00,43.51,43.51,43.29,43.34,85595.0,42.522,42.522,42.307,42.3559,85595.0
2022-09-23 13:05:00,43.3,43.32,43.22,43.25,28524.0,42.3168,42.3363,42.2386,42.2679,28524.0
2022-09-23 13:10:00,43.24,43.32,43.22,43.24,31284.0,42.2581,42.3363,42.2386,42.2581,31284.0
2022-09-23 13:15:00,43.24,43.27,43.2,43.23,33490.0,42.2581,42.2875,42.219,42.2484,33490.0
2022-09-23 13:20:00,43.23,43.27,43.18,43.2,22367.0,42.2484,42.2875,42.1995,42.219,22367.0
2022-09-23 13:25:00,43.19,43.19,43.05,43.08,12636.0,42.2093,42.2093,42.0725,42.1018,12636.0
2022-09-23 13:30:00,43.07,43.18,43.02,43.16,31321.0,42.092,42.1995,42.0431,42.18,31321.0
2022-09-23 13:35:00,43.16,43.18,43.09,43.09,43139.0,42.18,42.1995,42.1115,42.1115,43139.0
2022-09-23 13:40:00,43.09,43.16,43.06,43.13,26034.0,42.1115,42.18,42.0822,42.1506,26034.0
2022-09-23 13:45:00,43.12,43.19,43.09,43.14,25038.0,42.1409,42.2093,42.1115,42.1604,25038.0
2022-09-23 13:50:00,43.14,43.15,43.1,43.14,19035.0,42.1604,42.1702,42.1213,42.1604,19035.0
2022-09-23 13:55:00,43.14,43.23,43.1,43.17,31784.0,42.1604,42.2484,42.1213,42.1897,31784.0
2022-09-23 14:00:00,43.16,43.23,43.1,43.2,44337.0,42.18,42.2484,42.1213,42.219,44337.0
2022-09-23 14:05:00,43.19,43.27,43.14,43.15,25056.0,42.2093,42.2875,42.1604,42.1702,25056.0
2022-09-23 14:10:00,43.15,43.2,42.99,43.03,87817.0,42.1702,42.219,42.0138,42.0529,87817.0
2022-09-23 14:15:00,43.03,43.08,43.01,43.04,23673.0,42.0529,42.1018,42.0334,42.0627,23673.0
2022-09-23 14:20:00,43.04,43.17,43.04,43.12,33785.0,42.0627,42.1897,42.0627,42.1409,33785.0
2022-09-23 14:25:00,43.12,43.19,43.1,43.15,36047.0,42.1409,42.2093,42.1213,42.1702,36047.0
2022-09-23 14:30:00,43.15,43.19,43.1,43.19,31486.0,42.1702,42.2093,42.1213,42.2093,31486.0
2022-09-23 14:35:00,43.17,43.19,43.13,43.15,67527.0,42.1897,42.2093,42.1506,42.1702,67527.0
2022-09-23 14:40:00,43.12,43.18,43.07,43.18,25644.0,42.1409,42.1995,42.092,42.1995,25644.0
2022-09-23 14:45:00,43.18,43.23,43.11,43.15,21558.0,42.1995,42.2484,42.1311,42.1702,21558.0
2022-09-23 14:50:00,43.14,43.15,43.05,43.06,25231.0,42.1604,42.1702,42.0725,42.0822,25231.0
2022-09-23 14:55:00,43.05,43.05,42.92,42.95,32200.0,42.0725,42.0725,41.9454,41.9747,32200.0
2022-09-23 15:00:00,42.96,43.21,42.96,43.19,37320.0,41.9845,42.2288,41.9845,42.2093,37320.0
2022-09-23 15:05:00,43.19,43.34,43.09,43.33,39831.0,42.2093,42.3559,42.1115,42.3461,39831.0
2022-09-23 15:10:00,43.32,43.36,43.24,43.28,31044.0,42.3363,42.3754,42.2581,42.2972,31044.0
2022-09-23 15:15:00,43.29,43.4,43.29,43.35,27299.0,42.307,42.4145,42.307,42.3656,27299.0
2022-09-23 15:20:00,43.34,43.41,43.3,43.35,37026.0,42.3559,42.4243,42.3168,42.3656,37026.0
2022-09-23 15:25:00,43.34,43.45,43.29,43.45,199170.0,42.3559,42.4634,42.307,42.4634,199170.0
2022-09-23 15:30:00,43.45,43.55,43.44,43.5,41891.0,42.4634,42.5611,42.4536,42.5122,41891.0
2022-09-23 15:35:00,43.51,43.56,43.39,43.56,32041.0,42.522,42.5709,42.4047,42.5709,32041.0
2022-09-23 15:40:00,43.56,43.72,43.5,43.7,56875.0,42.5709,42.7272,42.5122,42.7077,56875.0
2022-09-23 15:45:00,43.7,43.74,43.58,43.61,61862.0,42.7077,42.7468,42.5904,42.6197,61862.0
2022-09-23 15:50:00,43.6,43.72,43.49,43.72,122473.0,42.61,42.7272,42.5025,42.7272,122473.0
2022-09-23 15:55:00,43.72,43.93,43.64,43.89,408899.0,42.7272,42.9325,42.6491,42.8934,408899.0
2022-09-26 09:30:00,43.35,43.85,43.31,43.85,80944.0,42.3656,42.8543,42.3266,42.8543,80944.0
2022-09-26 09:35:00,43.82,44.0,43.78,43.91,49133.0,42.825,43.0009,42.7859,42.9129,49133.0
2022-09-26 09:40:00,43.93,44.23,43.74,43.75,97229.0,42.9325,43.2257,42.7468,42.7566,97229.0
2022-09-26 09:45:00,43.75,44.24,43.75,44.13,44279.0,42.7566,43.2354,42.7566,43.1279,44279.0
2022-09-26 09:50:00,44.15,44.31,44.1,44.14,44915.0,43.1475,43.3038,43.0986,43.1377,44915.0
2022-09-26 09:55:00,44.14,44.41,44.05,44.32,48017.0,43.1377,43.4016,43.0497,43.3136,48017.0
2022-09-26 10:00:00,44.34,44.43,43.96,44.16,39939.0,43.3332,43.4211,42.9618,43.1573,39939.0
2022-09-26 10:05:00,44.15,44.32,44.09,44.1,30626.0,43.1475,43.3136,43.0888,43.0986,30626.0
2022-09-26 10:10:00,44.07,44.54,43.97,44.53,32433.0,43.0693,43.5286,42.9716,43.5188,32433.0
2022-09-26 10:15:00,44.52,44.66,44.51,44.58,87029.0,43.5091,43.6459,43.4993,43.5677,87029.0
2022-09-26 10:20:00,44.59,44.64,44.53,44.63,22749.0,43.5775,43.6264,43.5188,43.6166,22749.0
2022-09-26 10:25:00,44.63,44.67,44.44,44.53,30369.0,43.6166,43.6557,43.4309,43.5188,30369.0
2022-09-26 10:30:00,44.55,44.55,44.31,44.34,22289.0,43.5384,43.5384,43.3038,43.3332,22289.0
2022-09-26 10:35:00,44.33,44.42,44.27,44.36,57338.0,43.3234,43.4113,43.2648,43.3527,57338.0
2022-09-26 10:40:00,44.37,44.37,44.13,44.25,31772.0,43.3625,43.3625,43.1279,43.2452,31772.0
2022-09-26 10:45:00,44.23,44.25,44.05,44.07,24562.0,43.2257,43.2452,43.0497,43.0693,24562.0
2022-09-26 10:50:00,44.07,44.14,44.03,44.12,23580.0,43.0693,43.1377,43.0302,43.1182,23580.0
2022-09-26 10:55:00,44.12,44.23,43.99,44.16,39716.0,43.1182,43.2257,42.9911,43.1573,39716.0
2022-09-26 11:00:00,44.16,44.19,43.95,44.01,52958.0,43.1573,43.1866,42.952,43.0107,52958.0
2022-09-26 11:05:00,43.99,44.03,43.75,43.79,94909.0,42.9911,43.0302,42.7566,42.7957,94909.0
2022-09-26 11:10:00,43.79,43.97,43.75,43.95,192456.0,42.7957,42.9716,42.7566,42.952,192456.0
2022-09-26 11:15:00,43.96,43.99,43.79,43.83,30615.0,42.9618,42.9911,42.7957,42.8347,30615.0
2022-09-26 11:20:00,43.81,43.89,43.75,43.84,70188.0,42.8152,42.8934,42.7566,42.8445,70188.0
2022-09-26 11:25:00,43.81,43.84,43.7,43.75,68691.0,42.8152,42.8445,42.7077,42.7566,68691.0
2022-09-26 11:30:00,43.74,43.82,43.71,43.77,19038.0,42.7468,42.825,42.7175,42.7761,19038.0
2022-09-26 11:35:00,43.78,43.86,43.62,43.65,43302.0,42.7859,42.8641,42.6295,42.6588,43302.0
2022-09-26 11:40:00,43.66,43.76,43.52,43.52,49956.0,42.6686,42.7663,42.5318,42.5318,49956.0
2022-09-26 11:45:00,43.51,43.62,43.48,43.61,38596.0,42.522,42.6295,42.4927,42.6197,38596.0
2022-09-26 11:50:00,43.61,43.61,43.5,43.61,51967.0,42.6197,42.6197,42.5122,42.6197,51967.0
2022-09-26 11:55:00,43.62,43.72,43.57,43.67,29942.0,42.6295,42.7272,42.5806,42.6784,29942.0
2022-09-26 12:00:00,43.66,43.67,43.46,43.52,26964.0,42.6686,42.6784,42.4731,42.5318,26964.0
2022-09-26 12:05:00,43.52,43.54,43.44,43.46,29233.0,42.5318,42.5513,42.4536,42.4731,29233.0
2022-09-26 12:10:00,43.46,43.5,43.41,43.5,58293.0,42.4731,42.5122,42.4243,42.5122,58293.0
2022-09-26 12:15:00,43.47,43.62,43.44,43.59,136604.0,42.4829,42.6295,42.4536,42.6002,136604.0
2022-09-26 12:20:00,43.58,43.6,43.34,43.34,20183.0,42.5904,42.61,42.3559,42.3559,20183.0
2022-09-26 12:25:00,43.3,43.33,43.24,43.29,30564.0,42.3168,42.3461,42.2581,42.307,30564.0
2022-09-26 12:30:00,43.29,43.34,43.24,43.26,26118.0,42.307,42.3559,42.2581,42.2777,26118.0
2022-09-26 12:35:00,43.26,43.35,43.24,43.3,17893.0,42.2777,42.3656,42.2581,42.3168,17893.0
2022-09-26 12:40:00,43.3,43.38,43.26,43.3,22968.0,42.3168,42.395,42.2777,42.3168,22968.0
2022-09-26 12:45:00,43.29,43.49,43.29,43.43,33994.0,42.307,42.5025,42.307,42.4438,33994.0
2022-09-26 12:50:00,43.43,43.49,43.41,43.48,17413.0,42.4438,42.5025,42.4243,42.4927,17413.0
2022-09-26 12:55:00,43.48,43.57,43.48,43.55,17633.0,42.4927,42.5806,42.4927,42.5611,17633.0
2022-09-26 13:00:00,43.56,43.57,43.48,43.48,110105.0,42.5709,42.5806,42.4927,42.4927,110105.0
2022-09-26 13:05:00,43.48,43.56,43.43,43.55,39703.0,42.4927,42.5709,42.4438,42.5611,39703.0
2022-09-26 13:10:00,43.55,43.56,43.42,43.45,61125.0,42.5611,42.5709,42.4341,42.4634,61125.0
2022-09-26 13:15:00,43.45,43.52,43.36,43.52,222426.0,42.4634,42.5318,42.3754,42.5318,222426.0
2022-09-26 13:20:00,43.5,43.69,43.5,43.62,75688.0,42.5122,42.6979,42.5122,42.6295,75688.0
2022-09-26 13:25:00,43.63,43.7,43.55,43.66,36268.0,42.6393,42.7077,42.5611,42.6686,36268.0
2022-09-26 13:30:00,43.65,43.73,43.58,43.67,39729.0,42.6588,42.737,42.5904,42.6784,39729.0
2022-09-26 13:35:00,43.7,43.85,43.67,43.78,111916.0,42.7077,42.8543,42.6784,42.7859,111916.0
2022-09-26 13:40:00,43.76,43.76,43.65,43.67,22859.0,42.7663,42.7663,42.6588,42.6784,22859.0
2022-09-26 13:45:00,43.68,43.79,43.61,43.65,79320.0,42.6881,42.7957,42.6197,42.6588,79320.0
2022-09-26 13:50:00,43.64,43.8,43.63,43.76,22199.0,42.6491,42.8054,42.6393,42.7663,22199.0
2022-09-26 13:55:00,43.76,43.78,43.63,43.63,22821.0,42.7663,42.7859,42.6393,42.6393,22821.0
2022-09-26 14:00:00,43.62,43.87,43.62,43.84,33966.0,42.6295,42.8738,42.6295,42.8445,33966.0
2022-09-26 14:05:00,43.82,43.87,43.8,43.86,14579.0,42.825,42.8738,42.8054,42.8641,14579.0
2022-09-26 14:10:00,43.88,43.91,43.76,43.79,12296.0,42.8836,42.9129,42.7663,42.7957,12296.0
2022-09-26 14:15:00,43.78,43.85,43.75,43.79,12419.0,42.7859,42.8543,42.7566,42.7957,12419.0
2022-09-26 14:20:00,43.77,43.82,43.71,43.75,19045.0,42.7761,42.825,42.7175,42.7566,19045.0
2022-09-26 14:25:00,43.75,43.75,43.67,43.68,11562.0,42.7566,42.7566,42.6784,42.6881,11562.0
2022-09-26 14:30:00,43.67,43.82,43.67,43.76,15086.0,42.6784,42.825,42.6784,42.7663,15086.0
2022-09-26 14:35:00,43.77,43.79,43.69,43.78,13209.0,42.7761,42.7957,42.6979,42.7859,13209.0
2022-09-26 14:40:00,43.8,43.83,43.67,43.73,12733.0,42.8054,42.8347,42.6784,42.737,12733.0
2022-09-26 14:45:00,43.73,43.9,43.72,43.88,36179.0,42.737,42.9032,42.7272,42.8836,36179.0
2022-09-26 14:50:00,43.87,43.89,43.77,43.82,29614.0,42.8738,42.8934,42.7761,42.825,29614.0
2022-09-26 14:55:00,43.82,44.0,43.78,43.78,61285.0,42.825,43.0009,42.7859,42.7859,61285.0
2022-09-26 15:00:00,43.8,43.87,43.76,43.78,9571.0,42.8054,42.8738,42.7663,42.7859,9571.0
2022-09-26 15:05:00,43.78,43.84,43.71,43.83,19238.0,42.7859,42.8445,42.7175,42.8347,19238.0
2022-09-26 15:10:00,43.84,43.85,43.74,43.75,22902.0,42.8445,42.8543,42.7468,42.7566,22902.0
2022-09-26 15:15:00,43.74,43.84,43.67,43.83,35571.0,42.7468,42.8445,42.6784,42.8347,35571.0
2022-09-26 15:20:00,43.76,43.8,43.67,43.7,21642.0,42.7663,42.8054,42.6784,42.7077,21642.0
2022-09-26 15:25:00,43.7,43.83,43.68,43.79,23899.0,42.7077,42.8347,42.6881,42.7957,23899.0
2022-09-26 15:30:00,43.8,43.8,43.65,43.68,30990.0,42.8054,42.8054,42.6588,42.6881,30990.0
2022-09-26 15:35:00,43.69,43.8,43.65,43.71,40545.0,42.6979,42.8054,42.6588,42.7175,40545.0
2022-09-26 15:40:00,43.7,43.78,43.67,43.76,50844.0,42.7077,42.7859,42.6784,42.7663,50844.0
2022-09-26 15:45:00,43.77,43.83,43.71,43.8,171019.0,42.7761,42.8347,42.7175,42.8054,171019.0
2022-09-26 15:50:00,43.79,43.79,43.6,43.7,194560.0,42.7957,42.7957,42.61,42.7077,194560.0
2022-09-26 15:55:00,43.68,43.75,43.56,43.67,574504.0,42.6881,42.7566,42.5709,42.6784,574504.0
2022-09-27 09:30:00,44.48,44.77,44.09,44.19,115854.0,43.47,43.7534,43.0888,43.1866,115854.0
2022-09-27 09:35:00,44.23,44.6,44.12,44.51,25805.0,43.2257,43.5873,43.1182,43.4993,25805.0
2022-09-27 09:40:00,44.51,44.64,44.18,44.18,24570.0,43.4993,43.6264,43.1768,43.1768,24570.0
2022-09-27 09:45:00,44.17,44.17,43.8,43.84,19494.0,43.167,43.167,42.8054,42.8445,19494.0
2022-09-27 09:50:00,43.84,44.2,43.73,44.2,35078.0,42.8445,43.1963,42.737,43.1963,35078.0
2022-09-27 09:55:00,44.21,44.23,44.05,44.09,17508.0,43.2061,43.2257,43.0497,43.0888,17508.0
2022-09-27 10:00:00,44.12,44.18,43.83,43.92,43152.0,43.1182,43.1768,42.8347,42.9227,43152.0
2022-09-27 10:05:00,43.89,44.02,43.69,43.76,43220.0,42.8934,43.0204,42.6979,42.7663,43220.0
2022-09-27 10:10:00,43.76,44.06,43.76,44.0,25487.0,42.7663,43.0595,42.7663,43.0009,25487.0
2022-09-27 10:15:00,44.0,44.02,43.88,43.91,13955.0,43.0009,43.0204,42.8836,42.9129,13955.0
2022-09-27 10:20:00,43.86,43.99,43.8,43.95,24672.0,42.8641,42.9911,42.8054,42.952,24672.0
2022-09-27 10:25:00,43.96,44.06,43.87,43.92,26499.0,42.9618,43.0595,42.8738,42.9227,26499.0
2022-09-27 10:30:00,43.95,44.19,43.95,44.13,17336.0,42.952,43.1866,42.952,43.1279,17336.0
2022-09-27 10:35:00,44.12,44.19,43.99,44.04,20359.0,43.1182,43.1866,42.9911,43.04,20359.0
2022-09-27 10:40:00,44.05,44.22,44.01,44.22,17223.0,43.0497,43.2159,43.0107,43.2159,17223.0
2022-09-27 10:45:00,44.22,44.26,44.13,44.23,13577.0,43.2159,43.255,43.1279,43.2257,13577.0
2022-09-27 10:50:00,44.23,44.28,44.15,44.19,12769.0,43.2257,43.2745,43.1475,43.1866,12769.0
2022-09-27 10:55:00,44.2,44.29,44.18,44.26,18628.0,43.1963,43.2843,43.1768,43.255,18628.0
2022-09-27 11:00:00,44.26,44.33,44.09,44.11,12481.0,43.255,43.3234,43.0888,43.1084,12481.0
2022-09-27 11:05:00,44.1,44.22,44.08,44.21,20849.0,43.0986,43.2159,43.0791,43.2061,20849.0
2022-09-27 11:10:00,44.23,44.23,44.06,44.07,14244.0,43.2257,43.2257,43.0595,43.0693,14244.0
2022-09-27 11:15:00,44.09,44.11,44.04,44.07,33258.0,43.0888,43.1084,43.04,43.0693,33258.0
2022-09-27 11:20:00,44.07,44.11,43.87,43.93,58705.0,43.0693,43.1084,42.8738,42.9325,58705.0
2022-09-27 11:25:00,43.96,43.97,43.79,43.85,23166.0,42.9618,42.9716,42.7957,42.8543,23166.0
2022-09-27 11:30:00,43.83,43.95,43.75,43.92,17172.0,42.8347,42.952,42.7566,42.9227,17172.0
2022-09-27 11:35:00,43.93,43.97,43.89,43.95,23090.0,42.9325,42.9716,42.8934,42.952,23090.0
2022-09-27 11:40:00,43.91,43.93,43.81,43.81,11635.0,42.9129,42.9325,42.8152,42.8152,11635.0
2022-09-27 11:45:00,43.81,43.81,43.62,43.63,31272.0,42.8152,42.8152,42.6295,42.6393,31272.0
2022-09-27 11:50:00,43.63,43.71,43.51,43.52,44146.0,42.6393,42.7175,42.522,42.5318,44146.0
2022-09-27 11:55:00,43.53,43.55,43.41,43.41,11158.0,42.5416,42.5611,42.4243,42.4243,11158.0
2022-09-27 12:00:00,43.41,43.5,43.3,43.5,33328.0,42.4243,42.5122,42.3168,42.5122,33328.0
2022-09-27 12:05:00,43.49,43.49,43.33,43.38,84894.0,42.5025,42.5025,42.3461,42.395,84894.0
2022-09-27 12:10:00,43.37,43.41,43.26,43.36,85016.0,42.3852,42.4243,42.2777,42.3754,85016.0
2022-09-27 12:15:00,43.35,43.36,43.21,43.22,76971.0,42.3656,42.3754,42.2288,42.2386,76971.0
2022-09-27 12:20:00,43.2,43.35,43.2,43.32,46653.0,42.219,42.3656,42.219,42.3363,46653.0
2022-09-27 12:25:00,43.29,43.49,43.29,43.42,49709.0,42.307,42.5025,42.307,42.4341,49709.0
2022-09-27 12:30:00,43.43,43.56,43.41,43.54,23066.0,42.4438,42.5709,42.4243,42.5513,23066.0
2022-09-27 12:35:00,43.55,43.56,43.41,43.5,86750.0,42.5611,42.5709,42.4243,42.5122,86750.0
2022-09-27 12:40:00,43.49,43.49,43.33,43.41,18290.0,42.5025,42.5025,42.3461,42.4243,18290.0
2022-09-27 12:45:00,43.4,43.49,43.37,43.48,13285.0,42.4145,42.5025,42.3852,42.4927,13285.0
2022-09-27 12:50:00,43.47,43.59,43.36,43.57,19292.0,42.4829,42.6002,42.3754,42.5806,19292.0
2022-09-27 12:55:00,43.57,43.62,43.55,43.61,19290.0,42.5806,42.6295,42.5611,42.6197,19290.0
2022-09-27 13:00:00,43.6,43.62,43.36,43.4,22412.0,42.61,42.6295,42.3754,42.4145,22412.0
2022-09-27 13:05:00,43.39,43.55,43.39,43.45,16921.0,42.4047,42.5611,42.4047,42.4634,16921.0
2022-09-27 13:10:00,43.45,43.53,43.42,43.52,32684.0,42.4634,42.5416,42.4341,42.5318,32684.0
2022-09-27 13:15:00,43.5,43.55,43.48,43.53,21880.0,42.5122,42.5611,42.4927,42.5416,21880.0
2022-09-27 13:20:00,43.53,43.57,43.48,43.51,18055.0,42.5416,42.5806,42.4927,42.522,18055.0
2022-09-27 13:25:00,43.51,43.53,43.42,43.47,17122.0,42.522,42.5416,42.4341,42.4829,17122.0
2022-09-27 13:30:00,43.47,43.6,43.43,43.59,13885.0,42.4829,42.61,42.4438,42.6002,13885.0
2022-09-27 13:35:00,43.59,43.63,43.54,43.56,23566.0,42.6002,42.6393,42.5513,42.5709,23566.0
2022-09-27 13:40:00,43.55,43.58,43.48,43.54,22426.0,42.5611,42.5904,42.4927,42.5513,22426.0
2022-09-27 13:45:00,43.56,43.59,43.54,43.55,13312.0,42.5709,42.6002,42.5513,42.5611,13312.0
2022-09-27 13:50:00,43.53,43.57,43.48,43.55,15685.0,42.5416,42.5806,42.4927,42.5611,15685.0
2022-09-27 13:55:00,43.55,43.62,43.51,43.62,13814.0,42.5611,42.6295,42.522,42.6295,13814.0
2022-09-27 14:00:00,43.63,43.69,43.6,43.69,23461.0,42.6393,42.6979,42.61,42.6979,23461.0
2022-09-27 14:05:00,43.69,43.71,43.57,43.61,15692.0,42.6979,42.7175,42.5806,42.6197,15692.0
2022-09-27 14:10:00,43.6,43.62,43.53,43.56,34780.0,42.61,42.6295,42.5416,42.5709,34780.0
2022-09-27 14:15:00,43.55,43.58,43.51,43.53,23315.0,42.5611,42.5904,42.522,42.5416,23315.0
2022-09-27 14:20:00,43.52,43.56,43.49,43.56,12878.0,42.5318,42.5709,42.5025,42.5709,12878.0
2022-09-27 14:25:00,43.58,43.67,43.56,43.65,19371.0,42.5904,42.6784,42.5709,42.6588,19371.0
2022-09-27 14:30:00,43.65,43.68,43.58,43.65,48264.0,42.6588,42.6881,42.5904,42.6588,48264.0
2022-09-27 14:35:00,43.65,43.81,43.6,43.81,19284.0,42.6588,42.8152,42.61,42.8152,19284.0
2022-09-27 14:40:00,43.8,43.92,43.73,43.75,19497.0,42.8054,42.9227,42.737,42.7566,19497.0
2022-09-27 14:45:00,43.74,43.93,43.68,43.92,30587.0,42.7468,42.9325,42.6881,42.9227,30587.0
2022-09-27 14:50:00,43.88,43.88,43.82,43.82,21181.0,42.8836,42.8836,42.825,42.825,21181.0
2022-09-27 14:55:00,43.79,43.81,43.74,43.77,15775.0,42.7957,42.8152,42.7468,42.7761,15775.0
2022-09-27 15:00:00,43.76,43.82,43.67,43.79,30324.0,42.7663,42.825,42.6784,42.7957,30324.0
2022-09-27 15:05:00,43.79,43.81,43.71,43.79,23390.0,42.7957,42.8152,42.7175,42.7957,23390.0
2022-09-27 15:10:00,43.8,43.86,43.77,43.82,19929.0,42.8054,42.8641,42.7761,42.825,19929.0
2022-09-27 15:15:00,43.81,43.86,43.73,43.82,16937.0,42.8152,42.8641,42.737,42.825,16937.0
2022-09-27 15:20:00,43.8,43.84,43.75,43.79,14533.0,42.8054,42.8445,42.7566,42.7957,14533.0
2022-09-27 15:25:00,43.78,43.81,43.68,43.77,29119.0,42.7859,42.8152,42.6881,42.7761,29119.0
2022-09-27 15:30:00,43.78,43.79,43.67,43.69,43859.0,42.7859,42.7957,42.6784,42.6979,43859.0
2022-09-27 15:35:00,43.7,43.76,43.67,43.68,30490.0,42.7077,42.7663,42.6784,42.6881,30490.0
2022-09-27 15:40:00,43.68,43.85,43.67,43.84,40203.0,42.6881,42.8543,42.6784,42.8445,40203.0
2022-09-27 15:45:00,43.83,43.85,43.71,43.77,42600.0,42.8347,42.8543,42.7175,42.7761,42600.0
2022-09-27 15:50:00,43.74,43.9,43.71,43.9,96705.0,42.7468,42.9032,42.7175,42.9032,96705.0
2022-09-27 15:55:00,43.89,43.95,43.83,43.92,317404.0,42.8934,42.952,42.8347,42.9227,317404.0
2022-09-28 09:30:00,43.96,44.1,43.69,44.1,49800.0,42.9618,43.0986,42.6979,43.0986,49800.0
2022-09-28 09:35:00,44.13,44.27,43.94,44.05,26513.0,43.1279,43.2648,42.9422,43.0497,26513.0
2022-09-28 09:40:00,44.07,44.13,43.91,44.1,180634.0,43.0693,43.1279,42.9129,43.0986,180634.0
2022-09-28 09:45:00,44.12,44.33,44.03,44.17,82923.0,43.1182,43.3234,43.0302,43.167,82923.0
2022-09-28 09:50:00,44.09,44.33,44.09,44.21,33322.0,43.0888,43.3234,43.0888,43.2061,33322.0
2022-09-28 09:55:00,44.21,44.42,44.17,44.3,25081.0,43.2061,43.4113,43.167,43.2941,25081.0
2022-09-28 10:00:00,44.3,44.45,44.19,44.29,30742.0,43.2941,43.4407,43.1866,43.2843,30742.0
2022-09-28 10:05:00,44.29,44.35,43.95,43.96,21451.0,43.2843,43.3429,42.952,42.9618,21451.0
2022-09-28 10:10:00,43.93,44.13,43.93,44.07,16296.0,42.9325,43.1279,42.9325,43.0693,16296.0
2022-09-28 10:15:00,44.02,44.11,43.87,44.07,44759.0,43.0204,43.1084,42.8738,43.0693,44759.0
2022-09-28 10:20:00,44.11,44.25,44.03,44.23,96735.0,43.1084,43.2452,43.0302,43.2257,96735.0
2022-09-28 10:25:00,44.24,44.35,44.17,44.34,37796.0,43.2354,43.3429,43.167,43.3332,37796.0
2022-09-28 10:30:00,44.35,44.4,44.27,44.3,34944.0,43.3429,43.3918,43.2648,43.2941,34944.0
2022-09-28 10:35:00,44.31,44.5,44.28,44.29,133617.0,43.3038,43.4895,43.2745,43.2843,133617.0
2022-09-28 10:40:00,44.3,44.49,44.25,44.4,75083.0,43.2941,43.4798,43.2452,43.3918,75083.0
2022-09-28 10:45:00,44.39,44.54,44.39,44.49,20748.0,43.382,43.5286,43.382,43.4798,20748.0
2022-09-28 10:50:00,44.48,44.5,44.38,44.43,21316.0,43.47,43.4895,43.3723,43.4211,21316.0
2022-09-28 10:55:00,44.4,44.42,44.29,44.3,16019.0,43.3918,43.4113,43.2843,43.2941,16019.0
2022-09-28 11:00:00,44.29,44.38,44.19,44.28,23827.0,43.2843,43.3723,43.1866,43.2745,23827.0
2022-09-28 11:05:00,44.29,44.32,44.23,44.27,35169.0,43.2843,43.3136,43.2257,43.2648,35169.0
2022-09-28 11:10:00,44.27,44.41,44.21,44.31,16361.0,43.2648,43.4016,43.2061,43.3038,16361.0
2022-09-28 11:15:00,44.3,44.45,44.29,44.43,20194.0,43.2941,43.4407,43.2843,43.4211,20194.0
2022-09-28 11:20:00,44.44,44.66,44.44,44.66,36398.0,43.4309,43.6459,43.4309,43.6459,36398.0
2022-09-28 11:25:00,44.66,44.78,44.62,44.64,65151.0,43.6459,43.7632,43.6068,43.6264,65151.0
2022-09-28 11:30:00,44.65,44.68,44.54,44.65,50455.0,43.6361,43.6654,43.5286,43.6361,50455.0
2022-09-28 11:35:00,44.66,44.76,44.63,44.7,53547.0,43.6459,43.7436,43.6166,43.685,53547.0
2022-09-28 11:40:00,44.71,44.73,44.68,44.72,45272.0,43.6948,43.7143,43.6654,43.7045,45272.0
2022-09-28 11:45:00,44.72,44.82,44.7,44.82,14996.0,43.7045,43.8023,43.685,43.8023,14996.0
2022-09-28 11:50:00,44.8,44.9,44.8,44.86,16766.0,43.7827,43.8804,43.7827,43.8414,16766.0
2022-09-28 11:55:00,44.86,44.9,44.83,44.87,16910.0,43.8414,43.8804,43.812,43.8511,16910.0
2022-09-28 12:00:00,44.87,44.87,44.82,44.86,16125.0,43.8511,43.8511,43.8023,43.8414,16125.0
2022-09-28 12:05:00,44.87,44.88,44.83,44.84,11805.0,43.8511,43.8609,43.812,43.8218,11805.0
2022-09-28 12:10:00,44.85,44.96,44.84,44.94,23576.0,43.8316,43.9391,43.8218,43.9195,23576.0
2022-09-28 12:15:00,44.94,44.96,44.88,44.96,26237.0,43.9195,43.9391,43.8609,43.9391,26237.0
2022-09-28 12:20:00,44.96,44.96,44.68,44.68,10786.0,43.9391,43.9391,43.6654,43.6654,10786.0
2022-09-28 12:25:00,44.68,44.68,44.53,44.54,10285.0,43.6654,43.6654,43.5188,43.5286,10285.0
2022-09-28 12:30:00,44.54,44.57,44.46,44.56,31878.0,43.5286,43.5579,43.4504,43.5482,31878.0
2022-09-28 12:35:00,44.55,44.6,44.48,44.48,42930.0,43.5384,43.5873,43.47,43.47,42930.0
2022-09-28 12:40:00,44.48,44.58,44.44,44.57,22417.0,43.47,43.5677,43.4309,43.5579,22417.0
2022-09-28 12:45:00,44.58,44.63,44.55,44.59,63442.0,43.5677,43.6166,43.5384,43.5775,63442.0
2022-09-28 12:50:00,44.59,44.61,44.45,44.5,12915.0,43.5775,43.597,43.4407,43.4895,12915.0
2022-09-28 12:55:00,44.49,44.51,44.41,44.48,14405.0,43.4798,43.4993,43.4016,43.47,14405.0
2022-09-28 13:00:00,44.48,44.49,44.4,44.41,18967.0,43.47,43.4798,43.3918,43.4016,18967.0
2022-09-28 13:05:00,44.43,44.57,44.43,44.55,15109.0,43.4211,43.5579,43.4211,43.5384,15109.0
2022-09-28 13:10:00,44.55,44.55,44.45,44.49,31930.0,43.5384,43.5384,43.4407,43.4798,31930.0
2022-09-28 13:15:00,44.49,44.52,44.45,44.49,21809.0,43.4798,43.5091,43.4407,43.4798,21809.0
2022-09-28 13:20:00,44.48,44.56,44.45,44.54,12543.0,43.47,43.5482,43.4407,43.5286,12543.0
2022-09-28 13:25:00,44.55,44.55,44.4,44.42,14963.0,43.5384,43.5384,43.3918,43.4113,14963.0
2022-09-28 13:30:00,44.41,44.46,44.39,44.45,12508.0,43.4016,43.4504,43.382,43.4407,12508.0
2022-09-28 13:35:00,44.45,44.48,44.31,44.34,23107.0,43.4407,43.47,43.3038,43.3332,23107.0
2022-09-28 13:40:00,44.34,44.43,44.33,44.36,13679.0,43.3332,43.4211,43.3234,43.3527,13679.0
2022-09-28 13:45:00,44.37,44.37,44.29,44.34,42207.0,43.3625,43.3625,43.2843,43.3332,42207.0
2022-09-28 13:50:00,44.34,44.43,44.32,44.42,20490.0,43.3332,43.4211,43.3136,43.4113,20490.0
2022-09-28 13:55:00,44.42,44.48,44.41,44.47,16110.0,43.4113,43.47,43.4016,43.4602,16110.0
2022-09-28 14:00:00,44.47,44.5,44.46,44.47,37608.0,43.4602,43.4895,43.4504,43.4602,37608.0
2022-09-28 14:05:00,44.46,44.51,44.46,44.5,19345.0,43.4504,43.4993,43.4504,43.4895,19345.0
2022-09-28 14:10:00,44.49,44.56,44.48,44.5,15190.0,43.4798,43.5482,43.47,43.4895,15190.0
2022-09-28 14:15:00,44.5,44.55,44.48,44.53,19947.0,43.4895,43.5384,43.47,43.5188,19947.0
2022-09-28 14:20:00,44.52,44.52,44.45,44.49,17502.0,43.5091,43.5091,43.4407,43.4798,17502.0
2022-09-28 14:25:00,44.5,44.55,44.46,44.51,23544.0,43.4895,43.5384,43.4504,43.4993,23544.0
2022-09-28 14:30:00,44.52,44.58,44.49,44.58,13583.0,43.5091,43.5677,43.4798,43.5677,13583.0
2022-09-28 14:35:00,44.58,44.63,44.57,44.63,26609.0,43.5677,43.6166,43.5579,43.6166,26609.0
2022-09-28 14:40:00,44.63,44.63,44.5,44.6,50962.0,43.6166,43.6166,43.4895,43.5873,50962.0
2022-09-28 14:45:00,44.61,44.63,44.58,44.63,12615.0,43.597,43.6166,43.5677,43.6166,12615.0
2022-09-28 14:50:00,44.64,44.75,44.64,44.73,53649.0,43.6264,43.7339,43.6264,43.7143,53649.0
2022-09-28 14:55:00,44.73,44.81,44.72,44.78,35257.0,43.7143,43.7925,43.7045,43.7632,35257.0
2022-09-28 15:00:00,44.78,44.87,44.77,44.87,19492.0,43.7632,43.8511,43.7534,43.8511,19492.0
2022-09-28 15:05:00,44.86,44.98,44.85,44.96,16177.0,43.8414,43.9586,43.8316,43.9391,16177.0
2022-09-28 15:10:00,44.95,45.03,44.92,44.97,37114.0,43.9293,44.0075,43.9,43.9489,37114.0
2022-09-28 15:15:00,44.97,45.02,44.92,44.96,37841.0,43.9489,43.9977,43.9,43.9391,37841.0
2022-09-28 15:20:00,44.96,45.01,44.91,45.01,27014.0,43.9391,43.9879,43.8902,43.9879,27014.0
2022-09-28 15:25:00,45.0,45.05,44.98,45.03,26475.0,43.9782,44.027,43.9586,44.0075,26475.0
2022-09-28 15:30:00,45.03,45.2,45.03,45.19,37251.0,44.0075,44.1736,44.0075,44.1639,37251.0
2022-09-28 15:35:00,45.2,45.23,45.12,45.12,61176.0,44.1736,44.203,44.0955,44.0955,61176.0
2022-09-28 15:40:00,45.13,45.21,45.09,45.13,37203.0,44.1052,44.1834,44.0661,44.1052,37203.0
2022-09-28 15:45:00,45.13,45.25,45.11,45.2,81514.0,44.1052,44.2225,44.0857,44.1736,81514.0
2022-09-28 15:50:00,45.19,45.2,45.08,45.11,116917.0,44.1639,44.1736,44.0564,44.0857,116917.0
2022-09-28 15:55:00,45.11,45.14,44.99,45.0,298005.0,44.0857,44.115,43.9684,43.9782,298005.0
2022-09-29 09:30:00,44.17,44.37,43.96,44.0,65504.0,43.167,43.3625,42.9618,43.0009,65504.0
2022-09-29 09:35:00,43.98,44.1,43.86,43.94,69917.0,42.9813,43.0986,42.8641,42.9422,69917.0
2022-09-29 09:40:00,43.94,44.01,43.49,43.58,42692.0,42.9422,43.0107,42.5025,42.5904,42692.0
2022-09-29 09:45:00,43.57,43.82,43.49,43.72,77294.0,42.5806,42.825,42.5025,42.7272,77294.0
2022-09-29 09:50:00,43.73,43.88,43.72,43.87,19056.0,42.737,42.8836,42.7272,42.8738,19056.0
2022-09-29 09:55:00,43.88,43.96,43.81,43.83,21641.0,42.8836,42.9618,42.8152,42.8347,21641.0
2022-09-29 10:00:00,43.83,43.87,43.5,43.68,40431.0,42.8347,42.8738,42.5122,42.6881,40431.0
2022-09-29 10:05:00,43.68,43.81,43.53,43.56,55639.0,42.6881,42.8152,42.5416,42.5709,55639.0
2022-09-29 10:10:00,43.54,43.6,43.23,43.24,20989.0,42.5513,42.61,42.2484,42.2581,20989.0
2022-09-29 10:15:00,43.24,43.41,43.12,43.29,76359.0,42.2581,42.4243,42.1409,42.307,76359.0
2022-09-29 10:20:00,43.3,43.51,43.3,43.37,34722.0,42.3168,42.522,42.3168,42.3852,34722.0
2022-09-29 10:25:00,43.37,43.59,43.3,43.4,26908.0,42.3852,42.6002,42.3168,42.4145,26908.0
2022-09-29 10:30:00,43.37,43.37,43.24,43.34,19943.0,42.3852,42.3852,42.2581,42.3559,19943.0
2022-09-29 10:35:00,43.33,43.41,43.23,43.29,53165.0,42.3461,42.4243,42.2484,42.307,53165.0
2022-09-29 10:40:00,43.26,43.47,43.26,43.43,26031.0,42.2777,42.4829,42.2777,42.4438,26031.0
2022-09-29 10:45:00,43.42,43.48,43.34,43.37,21686.0,42.4341,42.4927,42.3559,42.3852,21686.0
2022-09-29 10:50:00,43.36,43.43,43.34,43.37,20616.0,42.3754,42.4438,42.3559,42.3852,20616.0
2022-09-29 10:55:00,43.38,43.41,43.34,43.35,18645.0,42.395,42.4243,42.3559,42.3656,18645.0
2022-09-29 11:00:00,43.34,43.51,43.34,43.4,20019.0,42.3559,42.522,42.3559,42.4145,20019.0
2022-09-29 11:05:00,43.39,43.67,43.37,43.65,60265.0,42.4047,42.6784,42.3852,42.6588,60265.0
2022-09-29 11:10:00,43.65,43.67,43.49,43.56,24948.0,42.6588,42.6784,42.5025,42.5709,24948.0
2022-09-29 11:15:00,43.55,43.58,43.49,43.57,24761.0,42.5611,42.5904,42.5025,42.5806,24761.0
2022-09-29 11:20:00,43.55,43.55,43.42,43.42,21068.0,42.5611,42.5611,42.4341,42.4341,21068.0
2022-09-29 11:25:00,43.43,43.54,43.43,43.51,15617.0,42.4438,42.5513,42.4438,42.522,15617.0
2022-09-29 11:30:00,43.52,43.54,43.43,43.48,68000.0,42.5318,42.5513,42.4438,42.4927,68000.0
2022-09-29 11:35:00,43.48,43.54,43.41,43.53,49457.0,42.4927,42.5513,42.4243,42.5416,49457.0
2022-09-29 11:40:00,43.53,43.56,43.49,43.54,24937.0,42.5416,42.5709,42.5025,42.5513,24937.0
2022-09-29 11:45:00,43.54,43.68,43.52,43.58,40459.0,42.5513,42.6881,42.5318,42.5904,40459.0
2022-09-29 11:50:00,43.59,43.74,43.55,43.71,14595.0,42.6002,42.7468,42.5611,42.7175,14595.0
2022-09-29 11:55:00,43.72,43.74,43.6,43.61,15095.0,42.7272,42.7468,42.61,42.6197,15095.0
2022-09-29 12:00:00,43.59,43.59,43.5,43.55,13283.0,42.6002,42.6002,42.5122,42.5611,13283.0
2022-09-29 12:05:00,43.55,43.59,43.48,43.55,32185.0,42.5611,42.6002,42.4927,42.5611,32185.0
2022-09-29 12:10:00,43.56,43.57,43.48,43.51,25086.0,42.5709,42.5806,42.4927,42.522,25086.0
2022-09-29 12:15:00,43.52,43.53,43.42,43.44,27649.0,42.5318,42.5416,42.4341,42.4536,27649.0
2022-09-29 12:20:00,43.45,43.48,43.37,43.42,23823.0,42.4634,42.4927,42.3852,42.4341,23823.0
2022-09-29 12:25:00,43.43,43.46,43.4,43.45,23191.0,42.4438,42.4731,42.4145,42.4634,23191.0
2022-09-29 12:30:00,43.44,43.58,43.43,43.58,12552.0,42.4536,42.5904,42.4438,42.5904,12552.0
2022-09-29 12:35:00,43.59,43.59,43.5,43.53,22117.0,42.6002,42.6002,42.5122,42.5416,22117.0
2022-09-29 12:40:00,43.53,43.54,43.47,43.5,23197.0,42.5416,42.5513,42.4829,42.5122,23197.0
2022-09-29 12:45:00,43.51,43.53,43.43,43.48,12983.0,42.522,42.5416,42.4438,42.4927,12983.0
2022-09-29 12:50:00,43.48,43.5,43.43,43.48,11053.0,42.4927,42.5122,42.4438,42.4927,11053.0
2022-09-29 12:55:00,43.48,43.49,43.4,43.46,26622.0,42.4927,42.5025,42.4145,42.4731,26622.0
2022-09-29 13:00:00,43.46,43.46,43.37,43.42,43990.0,42.4731,42.4731,42.3852,42.4341,43990.0
2022-09-29 13:05:00,43.42,43.45,43.39,43.41,114208.0,42.4341,42.4634,42.4047,42.4243,114208.0
2022-09-29 13:10:00,43.41,43.42,43.3,43.37,18348.0,42.4243,42.4341,42.3168,42.3852,18348.0
2022-09-29 13:15:00,43.37,43.43,43.35,43.37,10212.0,42.3852,42.4438,42.3656,42.3852,10212.0
2022-09-29 13:20:00,43.36,43.38,43.32,43.36,15996.0,42.3754,42.395,42.3363,42.3754,15996.0
2022-09-29 13:25:00,43.36,43.37,43.28,43.31,21452.0,42.3754,42.3852,42.2972,42.3266,21452.0
2022-09-29 13:30:00,43.31,43.33,43.21,43.31,38139.0,42.3266,42.3461,42.2288,42.3266,38139.0
2022-09-29 13:35:00,43.3,43.31,43.19,43.26,34425.0,42.3168,42.3266,42.2093,42.2777,34425.0
2022-09-29 13:40:00,43.25,43.25,43.18,43.23,37868.0,42.2679,42.2679,42.1995,42.2484,37868.0
2022-09-29 13:45:00,43.23,43.26,43.14,43.15,37607.0,42.2484,42.2777,42.1604,42.1702,37607.0
2022-09-29 13:50:00,43.15,43.17,42.91,42.91,96905.0,42.1702,42.1897,41.9356,41.9356,96905.0
2022-09-29 13:55:00,42.9,43.0,42.86,42.88,35821.0,41.9259,42.0236,41.8868,41.9063,35821.0
2022-09-29 14:00:00,42.88,42.88,42.73,42.76,56201.0,41.9063,41.9063,41.7597,41.789,56201.0
2022-09-29 14:05:00,42.76,42.88,42.76,42.88,28125.0,41.789,41.9063,41.789,41.9063,28125.0
2022-09-29 14:10:00,42.88,42.88,42.83,42.86,29813.0,41.9063,41.9063,41.8575,41.8868,29813.0
2022-09-29 14:15:00,42.86,42.87,42.78,42.85,112592.0,41.8868,41.8965,41.8086,41.877,112592.0
2022-09-29 14:20:00,42.84,42.87,42.73,42.73,80736.0,41.8672,41.8965,41.7597,41.7597,80736.0
2022-09-29 14:25:00,42.73,42.93,42.72,42.92,59932.0,41.7597,41.9552,41.7499,41.9454,59932.0
2022-09-29 14:30:00,42.91,42.94,42.74,42.76,39651.0,41.9356,41.965,41.7695,41.789,39651.0
2022-09-29 14:35:00,42.77,42.94,42.77,42.89,57155.0,41.7988,41.965,41.7988,41.9161,57155.0
2022-09-29 14:40:00,42.89,42.91,42.77,42.8,32014.0,41.9161,41.9356,41.7988,41.8281,32014.0
2022-09-29 14:45:00,42.8,42.88,42.8,42.88,17530.0,41.8281,41.9063,41.8281,41.9063,17530.0
2022-09-29 14:50:00,42.88,42.88,42.79,42.8,26599.0,41.9063,41.9063,41.8184,41.8281,26599.0
2022-09-29 14:55:00,42.81,42.87,42.75,42.8,110347.0,41.8379,41.8965,41.7793,41.8281,110347.0
2022-09-29 15:00:00,42.81,42.93,42.81,42.87,53928.0,41.8379,41.9552,41.8379,41.8965,53928.0
2022-09-29 15:05:00,42.86,42.91,42.83,42.83,42335.0,41.8868,41.9356,41.8575,41.8575,42335.0
2022-09-29 15:10:00,42.83,43.03,42.78,43.03,37868.0,41.8575,42.0529,41.8086,42.0529,37868.0
2022-09-29 15:15:00,43.04,43.09,43.0,43.09,24957.0,42.0627,42.1115,42.0236,42.1115,24957.0
2022-09-29 15:20:00,43.08,43.15,43.03,43.12,60980.0,42.1018,42.1702,42.0529,42.1409,60980.0
2022-09-29 15:25:00,43.11,43.17,43.07,43.16,57010.0,42.1311,42.1897,42.092,42.18,57010.0
2022-09-29 15:30:00,43.15,43.27,43.14,43.23,41058.0,42.1702,42.2875,42.1604,42.2484,41058.0
2022-09-29 15:35:00,43.23,43.33,43.21,43.25,61139.0,42.2484,42.3461,42.2288,42.2679,61139.0
2022-09-29 15:40:00,43.25,43.3,43.22,43.27,81037.0,42.2679,42.3168,42.2386,42.2875,81037.0
2022-09-29 15:45:00,43.26,43.28,43.2,43.27,76255.0,42.2777,42.2972,42.219,42.2875,76255.0
2022-09-29 15:50:00,43.25,43.33,43.25,43.3,104800.0,42.2679,42.3461,42.2679,42.3168,104800.0
2022-09-29 15:55:00,43.3,43.38,43.26,43.32,185923.0,42.3168,42.395,42.2777,42.3363,185923.0
2022-09-30 09:30:00,43.17,43.34,43.1,43.21,51963.0,42.1897,42.3559,42.1213,42.2288,51963.0
2022-09-30 09:35:00,43.23,43.27,42.93,43.07,30460.0,42.2484,42.2875,41.9552,42.092,30460.0
2022-09-30 09:40:00,43.1,43.48,42.98,43.21,60222.0,42.1213,42.4927,42.004,42.2288,60222.0
2022-09-30 09:45:00,43.23,43.38,43.17,43.33,50014.0,42.2484,42.395,42.1897,42.3461,50014.0
2022-09-30 09:50:00,43.36,43.7,43.29,43.68,28633.0,42.3754,42.7077,42.307,42.6881,28633.0
2022-09-30 09:55:00,43.68,43.74,43.56,43.6,27674.0,42.6881,42.7468,42.5709,42.61,27674.0
2022-09-30 10:00:00,43.61,43.75,43.46,43.71,31905.0,42.6197,42.7566,42.4731,42.7175,31905.0
2022-09-30 10:05:00,43.72,43.84,43.63,43.84,21177.0,42.7272,42.8445,42.6393,42.8445,21177.0
2022-09-30 10:10:00,43.85,44.03,43.73,43.85,20786.0,42.8543,43.0302,42.737,42.8543,20786.0
2022-09-30 10:15:00,43.84,43.91,43.68,43.88,18001.0,42.8445,42.9129,42.6881,42.8836,18001.0
2022-09-30 10:20:00,43.89,44.01,43.76,43.87,78236.0,42.8934,43.0107,42.7663,42.8738,78236.0
2022-09-30 10:25:00,43.87,43.94,43.73,43.91,31921.0,42.8738,42.9422,42.737,42.9129,31921.0
2022-09-30 10:30:00,43.92,44.08,43.86,44.07,37901.0,42.9227,43.0791,42.8641,43.0693,37901.0
2022-09-30 10:35:00,44.07,44.17,43.99,44.01,49608.0,43.0693,43.167,42.9911,43.0107,49608.0
2022-09-30 10:40:00,43.99,44.06,43.94,44.0,11786.0,42.9911,43.0595,42.9422,43.0009,11786.0
2022-09-30 10:45:00,44.0,44.03,43.87,43.94,80364.0,43.0009,43.0302,42.8738,42.9422,80364.0
2022-09-30 10:50:00,43.94,44.02,43.86,43.96,18122.0,42.9422,43.0204,42.8641,42.9618,18122.0
2022-09-30 10:55:00,43.95,44.0,43.84,44.0,75240.0,42.952,43.0009,42.8445,43.0009,75240.0
2022-09-30 11:00:00,44.0,44.06,43.85,44.04,134992.0,43.0009,43.0595,42.8543,43.04,134992.0
2022-09-30 11:05:00,44.03,44.25,43.96,44.17,29221.0,43.0302,43.2452,42.9618,43.167,29221.0
2022-09-30 11:10:00,44.18,44.2,44.09,44.19,31533.0,43.1768,43.1963,43.0888,43.1866,31533.0
2022-09-30 11:15:00,44.22,44.25,44.07,44.15,26365.0,43.2159,43.2452,43.0693,43.1475,26365.0
2022-09-30 11:20:00,44.15,44.17,44.1,44.16,22537.0,43.1475,43.167,43.0986,43.1573,22537.0
2022-09-30 11:25:00,44.17,44.23,44.12,44.2,34773.0,43.167,43.2257,43.1182,43.1963,34773.0
2022-09-30 11:30:00,44.16,44.19,44.09,44.15,15573.0,43.1573,43.1866,43.0888,43.1475,15573.0
2022-09-30 11:35:00,44.14,44.16,43.94,43.97,33505.0,43.1377,43.1573,42.9422,42.9716,33505.0
2022-09-30 11:40:00,43.96,43.97,43.81,43.83,18099.0,42.9618,42.9716,42.8152,42.8347,18099.0
2022-09-30 11:45:00,43.83,43.88,43.81,43.84,11867.0,42.8347,42.8836,42.8152,42.8445,11867.0
2022-09-30 11:50:00,43.82,43.84,43.75,43.8,21455.0,42.825,42.8445,42.7566,42.8054,21455.0
2022-09-30 11:55:00,43.8,43.84,43.77,43.79,16042.0,42.8054,42.8445,42.7761,42.7957,16042.0
2022-09-30 12:00:00,43.79,43.79,43.67,43.71,23177.0,42.7957,42.7957,42.6784,42.7175,23177.0
2022-09-30 12:05:00,43.7,43.75,43.68,43.69,12495.0,42.7077,42.7566,42.6881,42.6979,12495.0
2022-09-30 12:10:00,43.68,43.79,43.65,43.79,17685.0,42.6881,42.7957,42.6588,42.7957,17685.0
2022-09-30 12:15:00,43.79,43.81,43.74,43.77,11936.0,42.7957,42.8152,42.7468,42.7761,11936.0
2022-09-30 12:20:00,43.77,43.78,43.66,43.7,24471.0,42.7761,42.7859,42.6686,42.7077,24471.0
2022-09-30 12:25:00,43.68,43.74,43.61,43.61,18566.0,42.6881,42.7468,42.6197,42.6197,18566.0
2022-09-30 12:30:00,43.6,43.71,43.59,43.71,69899.0,42.61,42.7175,42.6002,42.7175,69899.0
2022-09-30 12:35:00,43.7,43.82,43.7,43.82,13953.0,42.7077,42.825,42.7077,42.825,13953.0
2022-09-30 12:40:00,43.82,43.88,43.81,43.87,26823.0,42.825,42.8836,42.8152,42.8738,26823.0
2022-09-30 12:45:00,43.86,43.92,43.86,43.89,7261.0,42.8641,42.9227,42.8641,42.8934,7261.0
2022-09-30 12:50:00,43.91,43.92,43.72,43.73,14487.0,42.9129,42.9227,42.7272,42.737,14487.0
2022-09-30 12:55:00,43.73,43.77,43.68,43.72,17370.0,42.737,42.7761,42.6881,42.7272,17370.0
2022-09-30 13:00:00,43.73,43.8,43.69,43.79,58810.0,42.737,42.8054,42.6979,42.7957,58810.0
2022-09-30 13:05:00,43.79,43.85,43.79,43.82,11066.0,42.7957,42.8543,42.7957,42.825,11066.0
2022-09-30 13:10:00,43.83,43.88,43.82,43.82,9307.0,42.8347,42.8836,42.825,42.825,9307.0
2022-09-30 13:15:00,43.81,43.87,43.79,43.81,12302.0,42.8152,42.8738,42.7957,42.8152,12302.0
2022-09-30 13:20:00,43.81,43.86,43.8,43.82,6563.0,42.8152,42.8641,42.8054,42.825,6563.0
2022-09-30 13:25:00,43.83,43.9,43.8,43.88,131496.0,42.8347,42.9032,42.8054,42.8836,131496.0
2022-09-30 13:30:00,43.87,43.91,43.8,43.82,25667.0,42.8738,42.9129,42.8054,42.825,25667.0
2022-09-30 13:35:00,43.8,43.81,43.62,43.62,8896.0,42.8054,42.8152,42.6295,42.6295,8896.0
2022-09-30 13:40:00,43.63,43.63,43.53,43.55,6824.0,42.6393,42.6393,42.5416,42.5611,6824.0
2022-09-30 13:45:00,43.55,43.57,43.53,43.54,10180.0,42.5611,42.5806,42.5416,42.5513,10180.0
2022-09-30 13:50:00,43.53,43.64,43.49,43.64,15816.0,42.5416,42.6491,42.5025,42.6491,15816.0
2022-09-30 13:55:00,43.64,43.66,43.6,43.6,37262.0,42.6491,42.6686,42.61,42.61,37262.0
2022-09-30 14:00:00,43.6,43.64,43.58,43.61,25584.0,42.61,42.6491,42.5904,42.6197,25584.0
2022-09-30 14:05:00,43.61,43.66,43.59,43.64,20269.0,42.6197,42.6686,42.6002,42.6491,20269.0
2022-09-30 14:10:00,43.64,43.69,43.63,43.68,14746.0,42.6491,42.6979,42.6393,42.6881,14746.0
2022-09-30 14:15:00,43.68,43.69,43.6,43.62,21779.0,42.6881,42.6979,42.61,42.6295,21779.0
2022-09-30 14:20:00,43.62,43.66,43.58,43.63,20613.0,42.6295,42.6686,42.5904,42.6393,20613.0
2022-09-30 14:25:00,43.63,43.63,43.54,43.58,44500.0,42.6393,42.6393,42.5513,42.5904,44500.0
2022-09-30 14:30:00,43.57,43.65,43.53,43.63,25059.0,42.5806,42.6588,42.5416,42.6393,25059.0
2022-09-30 14:35:00,43.64,43.67,43.59,43.65,22030.0,42.6491,42.6784,42.6002,42.6588,22030.0
2022-09-30 14:40:00,43.67,43.67,43.54,43.6,37727.0,42.6784,42.6784,42.5513,42.61,37727.0
2022-09-30 14:45:00,43.6,43.61,43.45,43.49,18307.0,42.61,42.6197,42.4634,42.5025,18307.0
2022-09-30 14:50:00,43.49,43.49,43.43,43.47,20240.0,42.5025,42.5025,42.4438,42.4829,20240.0
2022-09-30 14:55:00,43.45,43.45,43.32,43.36,39525.0,42.4634,42.4634,42.3363,42.3754,39525.0
2022-09-30 15:00:00,43.35,43.5,43.32,43.42,33317.0,42.3656,42.5122,42.3363,42.4341,33317.0
2022-09-30 15:05:00,43.43,43.48,43.35,43.36,34832.0,42.4438,42.4927,42.3656,42.3754,34832.0
2022-09-30 15:10:00,43.35,43.42,43.31,43.32,52902.0,42.3656,42.4341,42.3266,42.3363,52902.0
2022-09-30 15:15:00,43.32,43.39,43.28,43.3,41671.0,42.3363,42.4047,42.2972,42.3168,41671.0
2022-09-30 15:20:00,43.3,43.31,43.21,43.28,29507.0,42.3168,42.3266,42.2288,42.2972,29507.0
2022-09-30 15:25:00,43.27,43.27,43.09,43.23,45814.0,42.2875,42.2875,42.1115,42.2484,45814.0
2022-09-30 15:30:00,43.23,43.37,43.19,43.22,31158.0,42.2484,42.3852,42.2093,42.2386,31158.0
2022-09-30 15:35:00,43.21,43.3,43.16,43.25,53937.0,42.2288,42.3168,42.18,42.2679,53937.0
2022-09-30 15:40:00,43.25,43.31,43.24,43.29,73489.0,42.2679,42.3266,42.2581,42.307,73489.0
2022-09-30 15:45:00,43.3,43.32,43.23,43.25,54103.0,42.3168,42.3363,42.2484,42.2679,54103.0
2022-09-30 15:50:00,43.22,43.25,43.06,43.07,113003.0,42.2386,42.2679,42.0822,42.092,113003.0
2022-09-30 15:55:00,43.07,43.09,42.95,43.01,144786.0,42.092,42.1115,41.9747,42.0334,144786.0
2022-10-03 09:30:00,43.37,43.82,42.89,42.94,143934.0,42.3852,42.825,41.9161,41.965,143934.0
2022-10-03 09:35:00,42.95,43.14,42.64,42.65,29065.0,41.9747,42.1604,41.6718,41.6815,29065.0
2022-10-03 09:40:00,42.63,43.02,42.51,42.98,37362.0,41.662,42.0431,41.5447,42.004,37362.0
2022-10-03 09:45:00,43.0,43.36,43.0,43.32,61700.0,42.0236,42.3754,42.0236,42.3363,61700.0
2022-10-03 09:50:00,43.33,43.36,43.19,43.23,37699.0,42.3461,42.3754,42.2093,42.2484,37699.0
2022-10-03 09:55:00,43.24,43.3,43.17,43.24,26915.0,42.2581,42.3168,42.1897,42.2581,26915.0
2022-10-03 10:00:00,43.26,43.72,43.23,43.52,52951.0,42.2777,42.7272,42.2484,42.5318,52951.0
2022-10-03 10:05:00,43.52,43.84,43.47,43.77,100634.0,42.5318,42.8445,42.4829,42.7761,100634.0
2022-10-03 10:10:00,43.75,43.83,43.63,43.71,32345.0,42.7566,42.8347,42.6393,42.7175,32345.0
2022-10-03 10:15:00,43.72,43.74,43.53,43.64,44136.0,42.7272,42.7468,42.5416,42.6491,44136.0
2022-10-03 10:20:00,43.65,43.73,43.54,43.72,26963.0,42.6588,42.737,42.5513,42.7272,26963.0
2022-10-03 10:25:00,43.73,44.05,43.69,43.94,248322.0,42.737,43.0497,42.6979,42.9422,248322.0
2022-10-03 10:30:00,43.97,44.06,43.9,44.0,40275.0,42.9716,43.0595,42.9032,43.0009,40275.0
2022-10-03 10:35:00,43.97,43.98,43.88,43.95,31401.0,42.9716,42.9813,42.8836,42.952,31401.0
2022-10-03 10:40:00,43.94,43.96,43.83,43.93,60194.0,42.9422,42.9618,42.8347,42.9325,60194.0
2022-10-03 10:45:00,43.95,44.03,43.91,43.97,46159.0,42.952,43.0302,42.9129,42.9716,46159.0
2022-10-03 10:50:00,43.97,44.25,43.91,44.2,39038.0,42.9716,43.2452,42.9129,43.1963,39038.0
2022-10-03 10:55:00,44.21,44.23,44.1,44.1,17073.0,43.2061,43.2257,43.0986,43.0986,17073.0
2022-10-03 11:00:00,44.11,44.19,44.09,44.12,46295.0,43.1084,43.1866,43.0888,43.1182,46295.0
2022-10-03 11:05:00,44.15,44.27,44.12,44.22,72487.0,43.1475,43.2648,43.1182,43.2159,72487.0
2022-10-03 11:10:00,44.25,44.39,44.18,44.21,58028.0,43.2452,43.382,43.1768,43.2061,58028.0
2022-10-03 11:15:00,44.21,44.3,44.15,44.17,37292.0,43.2061,43.2941,43.1475,43.167,37292.0
2022-10-03 11:20:00,44.18,44.22,44.15,44.21,29389.0,43.1768,43.2159,43.1475,43.2061,29389.0
2022-10-03 11:25:00,44.22,44.23,44.1,44.11,21645.0,43.2159,43.2257,43.0986,43.1084,21645.0
2022-10-03 11:30:00,44.11,44.27,44.11,44.26,19463.0,43.1084,43.2648,43.1084,43.255,19463.0
2022-10-03 11:35:00,44.27,44.29,44.08,44.13,18361.0,43.2648,43.2843,43.0791,43.1279,18361.0
2022-10-03 11:40:00,44.12,44.13,43.97,43.97,60923.0,43.1182,43.1279,42.9716,42.9716,60923.0
2022-10-03 11:45:00,43.98,44.02,43.94,44.01,12725.0,42.9813,43.0204,42.9422,43.0107,12725.0
2022-10-03 11:50:00,44.01,44.02,43.91,43.91,26492.0,43.0107,43.0204,42.9129,42.9129,26492.0
2022-10-03 11:55:00,43.9,43.9,43.78,43.8,34005.0,42.9032,42.9032,42.7859,42.8054,34005.0
2022-10-03 12:00:00,43.8,43.89,43.79,43.88,38996.0,42.8054,42.8934,42.7957,42.8836,38996.0
2022-10-03 12:05:00,43.89,43.92,43.85,43.91,24208.0,42.8934,42.9227,42.8543,42.9129,24208.0
2022-10-03 12:10:00,43.91,44.0,43.9,43.99,18436.0,42.9129,43.0009,42.9032,42.9911,18436.0
2022-10-03 12:15:00,44.0,44.02,43.87,43.91,15772.0,43.0009,43.0204,42.8738,42.9129,15772.0
2022-10-03 12:20:00,43.91,43.91,43.76,43.85,40908.0,42.9129,42.9129,42.7663,42.8543,40908.0
2022-10-03 12:25:00,43.84,43.92,43.75,43.77,45380.0,42.8445,42.9227,42.7566,42.7761,45380.0
2022-10-03 12:30:00,43.77,43.79,43.67,43.79,39511.0,42.7761,42.7957,42.6784,42.7957,39511.0
2022-10-03 12:35:00,43.78,43.84,43.74,43.8,14159.0,42.7859,42.8445,42.7468,42.8054,14159.0
2022-10-03 12:40:00,43.8,43.86,43.78,43.84,36723.0,42.8054,42.8641,42.7859,42.8445,36723.0
2022-10-03 12:45:00,43.85,43.89,43.8,43.85,25222.0,42.8543,42.8934,42.8054,42.8543,25222.0
2022-10-03 12:50:00,43.86,43.9,43.79,43.9,12866.0,42.8641,42.9032,42.7957,42.9032,12866.0
2022-10-03 12:55:00,43.89,44.03,43.88,44.02,11647.0,42.8934,43.0302,42.8836,43.0204,11647.0
2022-10-03 13:00:00,44.02,44.05,43.96,44.0,19608.0,43.0204,43.0497,42.9618,43.0009,19608.0
2022-10-03 13:05:00,44.01,44.07,43.99,44.04,21182.0,43.0107,43.0693,42.9911,43.04,21182.0
2022-10-03 13:10:00,44.03,44.06,43.99,44.01,83379.0,43.0302,43.0595,42.9911,43.0107,83379.0
2022-10-03 13:15:00,44.01,44.05,43.99,44.03,23337.0,43.0107,43.0497,42.9911,43.0302,23337.0
2022-10-03 13:20:00,44.03,44.2,44.02,44.16,22719.0,43.0302,43.1963,43.0204,43.1573,22719.0
2022-10-03 13:25:00,44.16,44.17,44.07,44.11,19473.0,43.1573,43.167,43.0693,43.1084,19473.0
2022-10-03 13:30:00,44.12,44.15,44.09,44.15,34425.0,43.1182,43.1475,43.0888,43.1475,34425.0
2022-10-03 13:35:00,44.15,44.16,44.05,44.05,21549.0,43.1475,43.1573,43.0497,43.0497,21549.0
2022-10-03 13:40:00,44.05,44.11,44.0,44.05,16134.0,43.0497,43.1084,43.0009,43.0497,16134.0
2022-10-03 13:45:00,44.05,44.14,44.04,44.14,70953.0,43.0497,43.1377,43.04,43.1377,70953.0
2022-10-03 13:50:00,44.13,44.17,44.1,44.11,13123.0,43.1279,43.167,43.0986,43.1084,13123.0
2022-10-03 13:55:00,44.1,44.11,44.06,44.07,13244.0,43.0986,43.1084,43.0595,43.0693,13244.0
2022-10-03 14:00:00,44.07,44.12,44.03,44.11,26062.0,43.0693,43.1182,43.0302,43.1084,26062.0
2022-10-03 14:05:00,44.11,44.2,44.08,44.09,22102.0,43.1084,43.1963,43.0791,43.0888,22102.0
2022-10-03 14:10:00,44.1,44.12,44.01,44.12,27165.0,43.0986,43.1182,43.0107,43.1182,27165.0
2022-10-03 14:15:00,44.12,44.23,44.09,44.2,50579.0,43.1182,43.2257,43.0888,43.1963,50579.0
2022-10-03 14:20:00,44.2,44.38,44.2,44.38,41334.0,43.1963,43.3723,43.1963,43.3723,41334.0
2022-10-03 14:25:00,44.39,44.41,44.34,44.41,45268.0,43.382,43.4016,43.3332,43.4016,45268.0
2022-10-03 14:30:00,44.4,44.4,44.32,44.36,23587.0,43.3918,43.3918,43.3136,43.3527,23587.0
2022-10-03 14:35:00,44.35,44.37,44.3,44.35,21668.0,43.3429,43.3625,43.2941,43.3429,21668.0
2022-10-03 14:40:00,44.35,44.36,44.32,44.34,10311.0,43.3429,43.3527,43.3136,43.3332,10311.0
2022-10-03 14:45:00,44.35,44.37,44.31,44.33,16827.0,43.3429,43.3625,43.3038,43.3234,16827.0
2022-10-03 14:50:00,44.34,44.34,44.28,44.29,19043.0,43.3332,43.3332,43.2745,43.2843,19043.0
2022-10-03 14:55:00,44.31,44.4,44.29,44.36,24123.0,43.3038,43.3918,43.2843,43.3527,24123.0
2022-10-03 15:00:00,44.36,44.36,44.28,44.29,14551.0,43.3527,43.3527,43.2745,43.2843,14551.0
2022-10-03 15:05:00,44.3,44.36,44.27,44.34,30727.0,43.2941,43.3527,43.2648,43.3332,30727.0
2022-10-03 15:10:00,44.34,44.35,44.22,44.3,27002.0,43.3332,43.3429,43.2159,43.2941,27002.0
2022-10-03 15:15:00,44.29,44.29,44.16,44.17,26027.0,43.2843,43.2843,43.1573,43.167,26027.0
2022-10-03 15:20:00,44.19,44.23,44.16,44.23,36917.0,43.1866,43.2257,43.1573,43.2257,36917.0
2022-10-03 15:25:00,44.23,44.29,44.22,44.26,42200.0,43.2257,43.2843,43.2159,43.255,42200.0
2022-10-03 15:30:00,44.26,44.27,44.13,44.16,37374.0,43.255,43.2648,43.1279,43.1573,37374.0
2022-10-03 15:35:00,44.16,44.17,44.08,44.09,41899.0,43.1573,43.167,43.0791,43.0888,41899.0
2022-10-03 15:40:00,44.08,44.09,43.93,43.94,50533.0,43.0791,43.0888,42.9325,42.9422,50533.0
2022-10-03 15:45:00,43.94,44.04,43.9,44.01,55257.0,42.9422,43.04,42.9032,43.0107,55257.0
2022-10-03 15:50:00,44.01,44.04,43.92,43.97,102882.0,43.0107,43.04,42.9227,42.9716,102882.0
2022-10-03 15:55:00,43.97,43.98,43.93,43.96,179617.0,42.9716,42.9813,42.9325,42.9618,179617.0
2022-10-04 09:30:00,44.98,46.36,44.98,46.08,263219.0,43.9586,45.3073,43.9586,45.0337,263219.0
2022-10-04 09:35:00,46.01,46.33,45.88,46.21,190766.0,44.9652,45.278,44.8382,45.1607,190766.0
2022-10-04 09:40:00,46.19,46.24,46.01,46.05,96804.0,45.1412,45.19,44.9652,45.0043,96804.0
2022-10-04 09:45:00,46.08,46.2,45.96,46.15,72908.0,45.0337,45.1509,44.9164,45.1021,72908.0
2022-10-04 09:50:00,46.15,46.2,46.09,46.17,55127.0,45.1021,45.1509,45.0434,45.1216,55127.0
2022-10-04 09:55:00,46.2,46.54,46.19,46.54,61488.0,45.1509,45.4832,45.1412,45.4832,61488.0
2022-10-04 10:00:00,46.52,46.78,46.48,46.76,60843.0,45.4637,45.7178,45.4246,45.6982,60843.0
2022-10-04 10:05:00,46.76,46.77,46.57,46.76,43180.0,45.6982,45.708,45.5125,45.6982,43180.0
2022-10-04 10:10:00,46.76,46.92,46.74,46.85,98479.0,45.6982,45.8546,45.6787,45.7862,98479.0
2022-10-04 10:15:00,46.86,46.94,46.81,46.87,44860.0,45.7959,45.8741,45.7471,45.8057,44860.0
2022-10-04 10:20:00,46.86,46.9,46.61,46.78,49705.0,45.7959,45.835,45.5516,45.7178,49705.0
2022-10-04 10:25:00,46.78,46.81,46.68,46.75,33819.0,45.7178,45.7471,45.62,45.6884,33819.0
2022-10-04 10:30:00,46.72,46.81,46.6,46.68,35350.0,45.6591,45.7471,45.5418,45.62,35350.0
2022-10-04 10:35:00,46.7,46.85,46.63,46.85,19529.0,45.6396,45.7862,45.5712,45.7862,19529.0
2022-10-04 10:40:00,46.87,47.01,46.8,46.84,22926.0,45.8057,45.9425,45.7373,45.7764,22926.0
2022-10-04 10:45:00,46.84,47.05,46.79,47.03,76262.0,45.7764,45.9816,45.7275,45.9621,76262.0
2022-10-04 10:50:00,47.02,47.06,46.91,46.98,12771.0,45.9523,45.9914,45.8448,45.9132,12771.0
2022-10-04 10:55:00,46.97,47.03,46.86,46.98,22420.0,45.9034,45.9621,45.7959,45.9132,22420.0
2022-10-04 11:00:00,46.98,47.06,46.95,47.01,52609.0,45.9132,45.9914,45.8839,45.9425,52609.0
2022-10-04 11:05:00,47.02,47.18,47.02,47.11,51432.0,45.9523,46.1087,45.9523,46.0403,51432.0
2022-10-04 11:10:00,47.12,47.13,47.06,47.11,19502.0,46.05,46.0598,45.9914,46.0403,19502.0
2022-10-04 11:15:00,47.08,47.24,47.05,47.21,24403.0,46.0109,46.1673,45.9816,46.138,24403.0
2022-10-04 11:20:00,47.21,47.29,47.21,47.22,25051.0,46.138,46.2162,46.138,46.1478,25051.0
2022-10-04 11:25:00,47.21,47.29,47.15,47.26,41380.0,46.138,46.2162,46.0794,46.1869,41380.0
2022-10-04 11:30:00,47.26,47.35,47.22,47.32,42426.0,46.1869,46.2748,46.1478,46.2455,42426.0
2022-10-04 11:35:00,47.32,47.36,47.28,47.33,23255.0,46.2455,46.2846,46.2064,46.2553,23255.0
2022-10-04 11:40:00,47.34,47.35,47.2,47.22,22729.0,46.265,46.2748,46.1282,46.1478,22729.0
2022-10-04 11:45:00,47.23,47.24,47.19,47.23,15725.0,46.1575,46.1673,46.1184,46.1575,15725.0
2022-10-04 11:50:00,47.22,47.31,47.22,47.3,30362.0,46.1478,46.2357,46.1478,46.2259,30362.0
2022-10-04 11:55:00,47.31,47.41,47.27,47.41,22857.0,46.2357,46.3335,46.1966,46.3335,22857.0
2022-10-04 12:00:00,47.42,47.42,47.37,47.41,10122.0,46.3432,46.3432,46.2944,46.3335,10122.0
2022-10-04 12:05:00,47.41,47.44,47.35,47.4,23660.0,46.3335,46.3628,46.2748,46.3237,23660.0
2022-10-04 12:10:00,47.4,47.57,47.39,47.51,93543.0,46.3237,46.4898,46.3139,46.4312,93543.0
2022-10-04 12:15:00,47.5,47.51,47.3,47.3,33383.0,46.4214,46.4312,46.2259,46.2259,33383.0
2022-10-04 12:20:00,47.29,47.37,47.24,47.37,20456.0,46.2162,46.2944,46.1673,46.2944,20456.0
2022-10-04 12:25:00,47.36,47.45,47.35,47.41,42180.0,46.2846,46.3725,46.2748,46.3335,42180.0
2022-10-04 12:30:00,47.4,47.45,47.27,47.36,82540.0,46.3237,46.3725,46.1966,46.2846,82540.0
2022-10-04 12:35:00,47.32,47.35,47.3,47.33,10604.0,46.2455,46.2748,46.2259,46.2553,10604.0
2022-10-04 12:40:00,47.3,47.31,47.19,47.27,13677.0,46.2259,46.2357,46.1184,46.1966,13677.0
2022-10-04 12:45:00,47.24,47.24,47.08,47.11,13446.0,46.1673,46.1673,46.0109,46.0403,13446.0
2022-10-04 12:50:00,47.08,47.12,47.02,47.03,14282.0,46.0109,46.05,45.9523,45.9621,14282.0
2022-10-04 12:55:00,47.03,47.16,47.01,47.14,8080.0,45.9621,46.0891,45.9425,46.0696,8080.0
2022-10-04 13:00:00,47.14,47.19,47.07,47.15,76407.0,46.0696,46.1184,46.0012,46.0794,76407.0
2022-10-04 13:05:00,47.15,47.15,46.93,47.0,11080.0,46.0794,46.0794,45.8644,45.9328,11080.0
2022-10-04 13:10:00,46.98,47.04,46.94,46.95,23793.0,45.9132,45.9719,45.8741,45.8839,23793.0
2022-10-04 13:15:00,46.95,46.96,46.88,46.92,21857.0,45.8839,45.8937,45.8155,45.8546,21857.0
2022-10-04 13:20:00,46.91,47.01,46.9,47.0,10588.0,45.8448,45.9425,45.835,45.9328,10588.0
2022-10-04 13:25:00,47.02,47.11,47.02,47.09,8746.0,45.9523,46.0403,45.9523,46.0207,8746.0
2022-10-04 13:30:00,47.09,47.16,47.08,47.11,8293.0,46.0207,46.0891,46.0109,46.0403,8293.0
2022-10-04 13:35:00,47.09,47.09,47.02,47.06,9186.0,46.0207,46.0207,45.9523,45.9914,9186.0
2022-10-04 13:40:00,47.05,47.05,46.99,47.01,18814.0,45.9816,45.9816,45.923,45.9425,18814.0
2022-10-04 13:45:00,47.02,47.09,46.98,47.05,21129.0,45.9523,46.0207,45.9132,45.9816,21129.0
2022-10-04 13:50:00,47.05,47.19,47.05,47.14,14914.0,45.9816,46.1184,45.9816,46.0696,14914.0
2022-10-04 13:55:00,47.18,47.19,47.04,47.06,78843.0,46.1087,46.1184,45.9719,45.9914,78843.0
2022-10-04 14:00:00,47.06,47.14,47.05,47.09,29935.0,45.9914,46.0696,45.9816,46.0207,29935.0
2022-10-04 14:05:00,47.1,47.11,47.06,47.07,11738.0,46.0305,46.0403,45.9914,46.0012,11738.0
2022-10-04 14:10:00,47.07,47.14,47.06,47.09,18538.0,46.0012,46.0696,45.9914,46.0207,18538.0
2022-10-04 14:15:00,47.11,47.13,47.05,47.1,12474.0,46.0403,46.0598,45.9816,46.0305,12474.0
2022-10-04 14:20:00,47.09,47.15,47.09,47.12,12339.0,46.0207,46.0794,46.0207,46.05,12339.0
2022-10-04 14:25:00,47.11,47.11,46.88,46.89,61108.0,46.0403,46.0403,45.8155,45.8253,61108.0
2022-10-04 14:30:00,46.87,47.04,46.86,47.04,77242.0,45.8057,45.9719,45.7959,45.9719,77242.0
2022-10-04 14:35:00,47.04,47.07,47.0,47.05,7180.0,45.9719,46.0012,45.9328,45.9816,7180.0
2022-10-04 14:40:00,47.06,47.08,47.0,47.01,10160.0,45.9914,46.0109,45.9328,45.9425,10160.0
2022-10-04 14:45:00,47.0,47.09,46.98,47.09,31274.0,45.9328,46.0207,45.9132,46.0207,31274.0
2022-10-04 14:50:00,47.09,47.16,47.08,47.14,38826.0,46.0207,46.0891,46.0109,46.0696,38826.0
2022-10-04 14:55:00,47.14,47.16,47.09,47.09,25181.0,46.0696,46.0891,46.0207,46.0207,25181.0
2022-10-04 15:00:00,47.09,47.12,47.02,47.03,15570.0,46.0207,46.05,45.9523,45.9621,15570.0
2022-10-04 15:05:00,47.02,47.02,46.94,46.98,30615.0,45.9523,45.9523,45.8741,45.9132,30615.0
2022-10-04 15:10:00,46.98,47.02,46.91,47.01,55232.0,45.9132,45.9523,45.8448,45.9425,55232.0
2022-10-04 15:15:00,47.0,47.09,46.99,47.03,23784.0,45.9328,46.0207,45.923,45.9621,23784.0
2022-10-04 15:20:00,47.03,47.12,46.98,47.12,77666.0,45.9621,46.05,45.9132,46.05,77666.0
2022-10-04 15:25:00,47.12,47.15,47.07,47.14,90517.0,46.05,46.0794,46.0012,46.0696,90517.0
2022-10-04 15:30:00,47.14,47.14,47.07,47.13,84273.0,46.0696,46.0696,46.0012,46.0598,84273.0
2022-10-04 15:35:00,47.13,47.2,47.11,47.12,59821.0,46.0598,46.1282,46.0403,46.05,59821.0
2022-10-04 15:40:00,47.12,47.19,47.06,47.1,172388.0,46.05,46.1184,45.9914,46.0305,172388.0
2022-10-04 15:45:00,47.1,47.15,47.03,47.12,164802.0,46.0305,46.0794,45.9621,46.05,164802.0
2022-10-04 15:50:00,47.15,47.37,47.11,47.37,105740.0,46.0794,46.2944,46.0403,46.2944,105740.0
2022-10-04 15:55:00,47.36,47.47,47.3,47.42,230041.0,46.2846,46.3921,46.2259,46.3432,230041.0
2022-10-05 09:30:00,46.0,46.81,46.0,46.56,104357.0,44.9555,45.7471,44.9555,45.5028,104357.0
2022-10-05 09:35:00,46.57,46.91,46.52,46.7,34550.0,45.5125,45.8448,45.4637,45.6396,34550.0
2022-10-05 09:40:00,46.74,46.74,46.54,46.64,38136.0,45.6787,45.6787,45.4832,45.5809,38136.0
2022-10-05 09:45:00,46.67,46.91,46.6,46.71,35163.0,45.6103,45.8448,45.5418,45.6493,35163.0
2022-10-05 09:50:00,46.68,46.75,46.59,46.69,14794.0,45.62,45.6884,45.5321,45.6298,14794.0
2022-10-05 09:55:00,46.73,46.84,46.73,46.83,54725.0,45.6689,45.7764,45.6689,45.7666,54725.0
2022-10-05 10:00:00,46.8,46.83,46.46,46.65,51716.0,45.7373,45.7666,45.405,45.5907,51716.0
2022-10-05 10:05:00,46.64,46.68,46.56,46.56,16321.0,45.5809,45.62,45.5028,45.5028,16321.0
2022-10-05 10:10:00,46.55,46.85,46.55,46.8,15685.0,45.493,45.7862,45.493,45.7373,15685.0
2022-10-05 10:15:00,46.78,46.79,46.66,46.75,28711.0,45.7178,45.7275,45.6005,45.6884,28711.0
2022-10-05 10:20:00,46.75,46.83,46.65,46.67,15530.0,45.6884,45.7666,45.5907,45.6103,15530.0
2022-10-05 10:25:00,46.66,46.71,46.61,46.66,31035.0,45.6005,45.6493,45.5516,45.6005,31035.0
2022-10-05 10:30:00,46.63,46.69,46.43,46.51,43630.0,45.5712,45.6298,45.3757,45.4539,43630.0
2022-10-05 10:35:00,46.52,46.69,46.52,46.67,21045.0,45.4637,45.6298,45.4637,45.6103,21045.0
2022-10-05 10:40:00,46.66,46.68,46.56,46.61,14581.0,45.6005,45.62,45.5028,45.5516,14581.0
2022-10-05 10:45:00,46.59,46.65,46.53,46.6,23860.0,45.5321,45.5907,45.4734,45.5418,23860.0
2022-10-05 10:50:00,46.57,46.57,46.32,46.43,13286.0,45.5125,45.5125,45.2682,45.3757,13286.0
2022-10-05 10:55:00,46.42,46.42,46.27,46.29,13297.0,45.3659,45.3659,45.2193,45.2389,13297.0
2022-10-05 11:00:00,46.27,46.49,46.25,46.47,11890.0,45.2193,45.4343,45.1998,45.4148,11890.0
2022-10-05 11:05:00,46.46,46.46,46.35,46.36,11919.0,45.405,45.405,45.2975,45.3073,11919.0
2022-10-05 11:10:00,46.35,46.42,46.27,46.4,10238.0,45.2975,45.3659,45.2193,45.3464,10238.0
2022-10-05 11:15:00,46.39,46.48,46.33,46.47,13872.0,45.3366,45.4246,45.278,45.4148,13872.0
2022-10-05 11:20:00,46.48,46.54,46.46,46.5,27578.0,45.4246,45.4832,45.405,45.4441,27578.0
2022-10-05 11:25:00,46.51,46.56,46.49,46.55,9490.0,45.4539,45.5028,45.4343,45.493,9490.0
2022-10-05 11:30:00,46.56,46.57,46.46,46.48,20573.0,45.5028,45.5125,45.405,45.4246,20573.0
2022-10-05 11:35:00,46.48,46.62,46.47,46.62,14351.0,45.4246,45.5614,45.4148,45.5614,14351.0
2022-10-05 11:40:00,46.62,46.65,46.57,46.59,10350.0,45.5614,45.5907,45.5125,45.5321,10350.0
2022-10-05 11:45:00,46.59,46.62,46.5,46.5,8317.0,45.5321,45.5614,45.4441,45.4441,8317.0
2022-10-05 11:50:00,46.5,46.57,46.49,46.56,8928.0,45.4441,45.5125,45.4343,45.5028,8928.0
2022-10-05 11:55:00,46.56,46.6,46.52,46.55,11006.0,45.5028,45.5418,45.4637,45.493,11006.0
2022-10-05 12:00:00,46.56,46.56,46.46,46.51,17856.0,45.5028,45.5028,45.405,45.4539,17856.0
2022-10-05 12:05:00,46.52,46.73,46.51,46.69,13327.0,45.4637,45.6689,45.4539,45.6298,13327.0
2022-10-05 12:10:00,46.68,46.86,46.66,46.83,17773.0,45.62,45.7959,45.6005,45.7666,17773.0
2022-10-05 12:15:00,46.83,46.95,46.83,46.88,15228.0,45.7666,45.8839,45.7666,45.8155,15228.0
2022-10-05 12:20:00,46.89,46.92,46.82,46.84,14041.0,45.8253,45.8546,45.7568,45.7764,14041.0
2022-10-05 12:25:00,46.84,46.86,46.75,46.78,18281.0,45.7764,45.7959,45.6884,45.7178,18281.0
2022-10-05 12:30:00,46.78,46.82,46.75,46.75,8614.0,45.7178,45.7568,45.6884,45.6884,8614.0
2022-10-05 12:35:00,46.75,46.86,46.74,46.84,10821.0,45.6884,45.7959,45.6787,45.7764,10821.0
2022-10-05 12:40:00,46.83,46.86,46.72,46.85,119856.0,45.7666,45.7959,45.6591,45.7862,119856.0
2022-10-05 12:45:00,46.85,46.99,46.75,46.98,35017.0,45.7862,45.923,45.6884,45.9132,35017.0
2022-10-05 12:50:00,46.99,46.99,46.91,46.92,11697.0,45.923,45.923,45.8448,45.8546,11697.0
2022-10-05 12:55:00,46.93,46.93,46.82,46.83,7696.0,45.8644,45.8644,45.7568,45.7666,7696.0
2022-10-05 13:00:00,46.82,46.87,46.78,46.83,16383.0,45.7568,45.8057,45.7178,45.7666,16383.0
2022-10-05 13:05:00,46.82,46.92,46.81,46.87,9075.0,45.7568,45.8546,45.7471,45.8057,9075.0
2022-10-05 13:10:00,46.87,47.01,46.87,47.01,6736.0,45.8057,45.9425,45.8057,45.9425,6736.0
2022-10-05 13:15:00,47.02,47.12,47.0,47.12,7421.0,45.9523,46.05,45.9328,46.05,7421.0
2022-10-05 13:20:00,47.15,47.25,47.1,47.11,10021.0,46.0794,46.1771,46.0305,46.0403,10021.0
2022-10-05 13:25:00,47.13,47.13,47.08,47.12,4894.0,46.0598,46.0598,46.0109,46.05,4894.0
2022-10-05 13:30:00,47.11,47.11,46.99,47.0,8806.0,46.0403,46.0403,45.923,45.9328,8806.0
2022-10-05 13:35:00,47.01,47.09,46.99,47.09,5477.0,45.9425,46.0207,45.923,46.0207,5477.0
2022-10-05 13:40:00,47.08,47.1,47.01,47.04,5728.0,46.0109,46.0305,45.9425,45.9719,5728.0
2022-10-05 13:45:00,47.05,47.11,47.0,47.07,8870.0,45.9816,46.0403,45.9328,46.0012,8870.0
2022-10-05 13:50:00,47.05,47.07,46.97,46.99,13229.0,45.9816,46.0012,45.9034,45.923,13229.0
2022-10-05 13:55:00,46.98,47.03,46.92,46.93,13274.0,45.9132,45.9621,45.8546,45.8644,13274.0
2022-10-05 14:00:00,46.94,47.05,46.92,47.02,6439.0,45.8741,45.9816,45.8546,45.9523,6439.0
2022-10-05 14:05:00,47.03,47.06,46.99,47.04,11001.0,45.9621,45.9914,45.923,45.9719,11001.0
2022-10-05 14:10:00,47.04,47.08,46.99,47.06,12805.0,45.9719,46.0109,45.923,45.9914,12805.0
2022-10-05 14:15:00,47.07,47.12,47.01,47.11,7315.0,46.0012,46.05,45.9425,46.0403,7315.0
2022-10-05 14:20:00,47.1,47.1,46.95,46.97,47652.0,46.0305,46.0305,45.8839,45.9034,47652.0
2022-10-05 14:25:00,46.98,47.13,46.98,47.11,10483.0,45.9132,46.0598,45.9132,46.0403,10483.0
2022-10-05 14:30:00,47.14,47.15,47.05,47.05,6007.0,46.0696,46.0794,45.9816,45.9816,6007.0
2022-10-05 14:35:00,47.06,47.16,47.06,47.12,6418.0,45.9914,46.0891,45.9914,46.05,6418.0
2022-10-05 14:40:00,47.13,47.16,47.11,47.16,6662.0,46.0598,46.0891,46.0403,46.0891,6662.0
2022-10-05 14:45:00,47.16,47.19,47.14,47.15,7412.0,46.0891,46.1184,46.0696,46.0794,7412.0
2022-10-05 14:50:00,47.15,47.2,47.11,47.17,12547.0,46.0794,46.1282,46.0403,46.0989,12547.0
2022-10-05 14:55:00,47.16,47.23,47.14,47.21,9134.0,46.0891,46.1575,46.0696,46.138,9134.0
2022-10-05 15:00:00,47.24,47.32,47.24,47.29,11247.0,46.1673,46.2455,46.1673,46.2162,11247.0
2022-10-05 15:05:00,47.29,47.34,47.26,47.31,11723.0,46.2162,46.265,46.1869,46.2357,11723.0
2022-10-05 15:10:00,47.32,47.39,47.28,47.39,15367.0,46.2455,46.3139,46.2064,46.3139,15367.0
2022-10-05 15:15:00,47.4,47.5,47.38,47.45,12870.0,46.3237,46.4214,46.3041,46.3725,12870.0
2022-10-05 15:20:00,47.44,47.49,47.4,47.44,8784.0,46.3628,46.4116,46.3237,46.3628,8784.0
2022-10-05 15:25:00,47.44,47.44,47.36,47.36,10173.0,46.3628,46.3628,46.2846,46.2846,10173.0
2022-10-05 15:30:00,47.35,47.43,47.35,47.37,19750.0,46.2748,46.353,46.2748,46.2944,19750.0
2022-10-05 15:35:00,47.35,47.43,47.34,47.39,18049.0,46.2748,46.353,46.265,46.3139,18049.0
2022-10-05 15:40:00,47.38,47.42,47.35,47.41,15688.0,46.3041,46.3432,46.2748,46.3335,15688.0
2022-10-05 15:45:00,47.4,47.42,47.35,47.37,37203.0,46.3237,46.3432,46.2748,46.2944,37203.0
2022-10-05 15:50:00,47.36,47.37,47.22,47.25,59298.0,46.2846,46.2944,46.1478,46.1771,59298.0
2022-10-05 15:55:00,47.25,47.36,47.24,47.31,107465.0,46.1771,46.2846,46.1673,46.2357,107465.0
2022-10-06 09:30:00,46.96,47.37,46.96,47.27,33827.0,45.8937,46.2944,45.8937,46.1966,33827.0
2022-10-06 09:35:00,47.24,47.29,46.99,47.29,16192.0,46.1673,46.2162,45.923,46.2162,16192.0
2022-10-06 09:40:00,47.27,47.65,47.27,47.57,42705.0,46.1966,46.568,46.1966,46.4898,42705.0
2022-10-06 09:45:00,47.57,47.65,47.32,47.4,79671.0,46.4898,46.568,46.2455,46.3237,79671.0
2022-10-06 09:50:00,47.35,47.63,47.35,47.61,33378.0,46.2748,46.5485,46.2748,46.5289,33378.0
2022-10-06 09:55:00,47.58,47.58,47.31,47.4,22589.0,46.4996,46.4996,46.2357,46.3237,22589.0
2022-10-06 10:00:00,47.42,47.42,47.11,47.35,58043.0,46.3432,46.3432,46.0403,46.2748,58043.0
2022-10-06 10:05:00,47.34,47.35,47.2,47.28,37434.0,46.265,46.2748,46.1282,46.2064,37434.0
2022-10-06 10:10:00,47.24,47.3,47.1,47.18,115366.0,46.1673,46.2259,46.0305,46.1087,115366.0
2022-10-06 10:15:00,47.11,47.17,46.95,47.03,16139.0,46.0403,46.0989,45.8839,45.9621,16139.0
2022-10-06 10:20:00,47.03,47.03,46.82,46.99,32304.0,45.9621,45.9621,45.7568,45.923,32304.0
2022-10-06 10:25:00,47.02,47.11,46.84,46.9,11765.0,45.9523,46.0403,45.7764,45.835,11765.0
2022-10-06 10:30:00,46.88,46.95,46.82,46.87,39599.0,45.8155,45.8839,45.7568,45.8057,39599.0
2022-10-06 10:35:00,46.83,47.05,46.82,47.02,18523.0,45.7666,45.9816,45.7568,45.9523,18523.0
2022-10-06 10:40:00,47.04,47.16,47.04,47.09,8552.0,45.9719,46.0891,45.9719,46.0207,8552.0
2022-10-06 10:45:00,47.07,47.31,47.03,47.31,12035.0,46.0012,46.2357,45.9621,46.2357,12035.0
2022-10-06 10:50:00,47.29,47.34,47.21,47.3,10741.0,46.2162,46.265,46.138,46.2259,10741.0
2022-10-06 10:55:00,47.28,47.39,47.24,47.37,12956.0,46.2064,46.3139,46.1673,46.2944,12956.0
2022-10-06 11:00:00,47.35,47.37,47.17,47.22,10835.0,46.2748,46.2944,46.0989,46.1478,10835.0
2022-10-06 11:05:00,47.23,47.3,47.16,47.17,9112.0,46.1575,46.2259,46.0891,46.0989,9112.0
2022-10-06 11:10:00,47.19,47.21,47.13,47.15,9233.0,46.1184,46.138,46.0598,46.0794,9233.0
2022-10-06 11:15:00,47.14,47.33,47.14,47.32,12514.0,46.0696,46.2553,46.0696,46.2455,12514.0
2022-10-06 11:20:00,47.28,47.36,47.27,47.3,11317.0,46.2064,46.2846,46.1966,46.2259,11317.0
2022-10-06 11:25:00,47.3,47.31,47.22,47.27,9553.0,46.2259,46.2357,46.1478,46.1966,9553.0
2022-10-06 11:30:00,47.27,47.28,47.19,47.22,6799.0,46.1966,46.2064,46.1184,46.1478,6799.0
2022-10-06 11:35:00,47.23,47.29,47.16,47.17,11867.0,46.1575,46.2162,46.0891,46.0989,11867.0
2022-10-06 11:40:00,47.16,47.26,47.15,47.2,11766.0,46.0891,46.1869,46.0794,46.1282,11766.0
2022-10-06 11:45:00,47.2,47.3,47.19,47.24,9807.0,46.1282,46.2259,46.1184,46.1673,9807.0
2022-10-06 11:50:00,47.24,47.32,47.22,47.25,7968.0,46.1673,46.2455,46.1478,46.1771,7968.0
2022-10-06 11:55:00,47.25,47.27,47.04,47.06,26782.0,46.1771,46.1966,45.9719,45.9914,26782.0
2022-10-06 12:00:00,47.05,47.12,47.01,47.01,10840.0,45.9816,46.05,45.9425,45.9425,10840.0
2022-10-06 12:05:00,47.04,47.05,46.99,47.03,18298.0,45.9719,45.9816,45.923,45.9621,18298.0
2022-10-06 12:10:00,47.04,47.05,46.92,46.97,20025.0,45.9719,45.9816,45.8546,45.9034,20025.0
2022-10-06 12:15:00,46.98,47.04,46.96,47.03,16148.0,45.9132,45.9719,45.8937,45.9621,16148.0
2022-10-06 12:20:00,47.03,47.14,47.03,47.1,19845.0,45.9621,46.0696,45.9621,46.0305,19845.0
2022-10-06 12:25:00,47.11,47.2,47.09,47.2,8338.0,46.0403,46.1282,46.0207,46.1282,8338.0
2022-10-06 12:30:00,47.2,47.2,47.1,47.17,11619.0,46.1282,46.1282,46.0305,46.0989,11619.0
2022-10-06 12:35:00,47.18,47.22,47.17,47.2,10725.0,46.1087,46.1478,46.0989,46.1282,10725.0
2022-10-06 12:40:00,47.18,47.29,47.18,47.29,8461.0,46.1087,46.2162,46.1087,46.2162,8461.0
2022-10-06 12:45:00,47.27,47.3,47.24,47.25,9018.0,46.1966,46.2259,46.1673,46.1771,9018.0
2022-10-06 12:50:00,47.27,47.27,47.22,47.22,10067.0,46.1966,46.1966,46.1478,46.1478,10067.0
2022-10-06 12:55:00,47.21,47.24,47.18,47.2,7106.0,46.138,46.1673,46.1087,46.1282,7106.0
2022-10-06 13:00:00,47.21,47.25,47.18,47.19,17826.0,46.138,46.1771,46.1087,46.1184,17826.0
2022-10-06 13:05:00,47.2,47.2,47.08,47.09,55185.0,46.1282,46.1282,46.0109,46.0207,55185.0
2022-10-06 13:10:00,47.08,47.26,47.08,47.25,11046.0,46.0109,46.1869,46.0109,46.1771,11046.0
2022-10-06 13:15:00,47.28,47.28,47.18,47.24,14742.0,46.2064,46.2064,46.1087,46.1673,14742.0
2022-10-06 13:20:00,47.27,47.28,47.17,47.19,27996.0,46.1966,46.2064,46.0989,46.1184,27996.0
2022-10-06 13:25:00,47.18,47.29,47.17,47.29,13398.0,46.1087,46.2162,46.0989,46.2162,13398.0
2022-10-06 13:30:00,47.28,47.28,47.14,47.19,15758.0,46.2064,46.2064,46.0696,46.1184,15758.0
2022-10-06 13:35:00,47.2,47.23,47.15,47.16,12580.0,46.1282,46.1575,46.0794,46.0891,12580.0
2022-10-06 13:40:00,47.17,47.27,47.16,47.27,12196.0,46.0989,46.1966,46.0891,46.1966,12196.0
2022-10-06 13:45:00,47.26,47.27,47.2,47.25,9842.0,46.1869,46.1966,46.1282,46.1771,9842.0
2022-10-06 13:50:00,47.24,47.25,47.19,47.21,12551.0,46.1673,46.1771,46.1184,46.138,12551.0
2022-10-06 13:55:00,47.23,47.27,47.22,47.22,9303.0,46.1575,46.1966,46.1478,46.1478,9303.0
2022-10-06 14:00:00,47.22,47.22,47.04,47.04,6394.0,46.1478,46.1478,45.9719,45.9719,6394.0
2022-10-06 14:05:00,47.04,47.06,46.99,47.03,13185.0,45.9719,45.9914,45.923,45.9621,13185.0
2022-10-06 14:10:00,47.05,47.06,47.0,47.05,12191.0,45.9816,45.9914,45.9328,45.9816,12191.0
2022-10-06 14:15:00,47.05,47.08,46.99,47.0,20510.0,45.9816,46.0109,45.923,45.9328,20510.0
2022-10-06 14:20:00,47.0,47.09,47.0,47.05,8714.0,45.9328,46.0207,45.9328,45.9816,8714.0
2022-10-06 14:25:00,47.08,47.13,47.07,47.13,15822.0,46.0109,46.0598,46.0012,46.0598,15822.0
2022-10-06 14:30:00,47.11,47.22,47.06,47.09,13580.0,46.0403,46.1478,45.9914,46.0207,13580.0
2022-10-06 14:35:00,47.12,47.22,47.1,47.17,23348.0,46.05,46.1478,46.0305,46.0989,23348.0
2022-10-06 14:40:00,47.17,47.24,47.17,47.19,19324.0,46.0989,46.1673,46.0989,46.1184,19324.0
2022-10-06 14:45:00,47.19,47.19,47.01,47.01,16655.0,46.1184,46.1184,45.9425,45.9425,16655.0
2022-10-06 14:50:00,47.01,47.01,46.88,46.97,18818.0,45.9425,45.9425,45.8155,45.9034,18818.0
2022-10-06 14:55:00,46.97,47.07,46.96,46.99,59126.0,45.9034,46.0012,45.8937,45.923,59126.0
2022-10-06 15:00:00,46.99,47.05,46.9,46.97,19109.0,45.923,45.9816,45.835,45.9034,19109.0
2022-10-06 15:05:00,46.93,46.95,46.82,46.89,21476.0,45.8644,45.8839,45.7568,45.8253,21476.0
2022-10-06 15:10:00,46.89,46.96,46.83,46.96,25005.0,45.8253,45.8937,45.7666,45.8937,25005.0
2022-10-06 15:15:00,46.96,46.98,46.87,46.91,20612.0,45.8937,45.9132,45.8057,45.8448,20612.0
2022-10-06 15:20:00,46.9,47.01,46.89,46.95,37696.0,45.835,45.9425,45.8253,45.8839,37696.0
2022-10-06 15:25:00,46.96,47.0,46.92,47.0,22149.0,45.8937,45.9328,45.8546,45.9328,22149.0
2022-10-06 15:30:00,47.0,47.06,46.99,47.06,73338.0,45.9328,45.9914,45.923,45.9914,73338.0
2022-10-06 15:35:00,47.08,47.12,47.0,47.05,67246.0,46.0109,46.05,45.9328,45.9816,67246.0
2022-10-06 15:40:00,47.05,47.14,46.99,47.13,142169.0,45.9816,46.0696,45.923,46.0598,142169.0
2022-10-06 15:45:00,47.14,47.19,47.04,47.06,75155.0,46.0696,46.1184,45.9719,45.9914,75155.0
2022-10-06 15:50:00,47.06,47.15,47.03,47.07,65460.0,45.9914,46.0794,45.9621,46.0012,65460.0
2022-10-06 15:55:00,47.08,47.16,47.04,47.05,154621.0,46.0109,46.0891,45.9719,45.9816,154621.0
2022-10-07 09:30:00,46.08,46.34,46.01,46.12,40294.0,45.0337,45.2877,44.9652,45.0727,40294.0
2022-10-07 09:35:00,46.09,46.33,46.06,46.3,23263.0,45.0434,45.278,45.0141,45.2487,23263.0
2022-10-07 09:40:00,46.38,46.41,46.13,46.13,57934.0,45.3268,45.3562,45.0825,45.0825,57934.0
2022-10-07 09:45:00,46.1,46.35,46.1,46.3,176275.0,45.0532,45.2975,45.0532,45.2487,176275.0
2022-10-07 09:50:00,46.29,46.31,45.39,45.41,342708.0,45.2389,45.2584,44.3593,44.3789,342708.0
2022-10-07 09:55:00,45.42,45.48,45.08,45.22,92051.0,44.3886,44.4473,44.0564,44.1932,92051.0
2022-10-07 10:00:00,45.16,45.21,45.0,45.02,28064.0,44.1345,44.1834,43.9782,43.9977,28064.0
2022-10-07 10:05:00,45.02,45.28,45.02,45.25,29793.0,43.9977,44.2518,43.9977,44.2225,29793.0
2022-10-07 10:10:00,45.24,45.38,45.21,45.3,17568.0,44.2127,44.3495,44.1834,44.2714,17568.0
2022-10-07 10:15:00,45.28,45.41,45.24,45.35,12994.0,44.2518,44.3789,44.2127,44.3202,12994.0
2022-10-07 10:20:00,45.36,45.46,45.28,45.36,14903.0,44.33,44.4277,44.2518,44.33,14903.0
2022-10-07 10:25:00,45.37,45.4,45.25,45.26,76013.0,44.3398,44.3691,44.2225,44.2323,76013.0
2022-10-07 10:30:00,45.27,45.29,45.13,45.26,11634.0,44.242,44.2616,44.1052,44.2323,11634.0
2022-10-07 10:35:00,45.23,45.27,45.18,45.21,27012.0,44.203,44.242,44.1541,44.1834,27012.0
2022-10-07 10:40:00,45.21,45.37,45.21,45.37,11136.0,44.1834,44.3398,44.1834,44.3398,11136.0
2022-10-07 10:45:00,45.37,45.5,45.36,45.43,20619.0,44.3398,44.4668,44.33,44.3984,20619.0
2022-10-07 10:50:00,45.43,45.44,45.29,45.42,13614.0,44.3984,44.4082,44.2616,44.3886,13614.0
2022-10-07 10:55:00,45.42,45.46,45.35,45.35,125571.0,44.3886,44.4277,44.3202,44.3202,125571.0
2022-10-07 11:00:00,45.36,45.5,45.35,45.42,39025.0,44.33,44.4668,44.3202,44.3886,39025.0
2022-10-07 11:05:00,45.42,45.44,45.26,45.26,26896.0,44.3886,44.4082,44.2323,44.2323,26896.0
2022-10-07 11:10:00,45.22,45.29,45.18,45.22,18972.0,44.1932,44.2616,44.1541,44.1932,18972.0
2022-10-07 11:15:00,45.22,45.23,44.96,44.97,41963.0,44.1932,44.203,43.9391,43.9489,41963.0
2022-10-07 11:20:00,44.92,45.02,44.84,45.0,28240.0,43.9,43.9977,43.8218,43.9782,28240.0
2022-10-07 11:25:00,45.0,45.12,44.99,45.1,32596.0,43.9782,44.0955,43.9684,44.0759,32596.0
2022-10-07 11:30:00,45.08,45.11,45.02,45.02,8350.0,44.0564,44.0857,43.9977,43.9977,8350.0
2022-10-07 11:35:00,45.01,45.09,44.99,45.02,11148.0,43.9879,44.0661,43.9684,43.9977,11148.0
2022-10-07 11:40:00,45.0,45.04,44.91,45.02,19723.0,43.9782,44.0173,43.8902,43.9977,19723.0
2022-10-07 11:45:00,45.02,45.06,44.96,44.97,17540.0,43.9977,44.0368,43.9391,43.9489,17540.0
2022-10-07 11:50:00,44.97,45.03,44.92,44.98,21447.0,43.9489,44.0075,43.9,43.9586,21447.0
2022-10-07 11:55:00,44.98,45.08,44.97,45.03,11378.0,43.9586,44.0564,43.9489,44.0075,11378.0
2022-10-07 12:00:00,45.03,45.08,44.98,45.05,11097.0,44.0075,44.0564,43.9586,44.027,11097.0
2022-10-07 12:05:00,45.04,45.08,44.98,45.02,8059.0,44.0173,44.0564,43.9586,43.9977,8059.0
2022-10-07 12:10:00,45.02,45.07,44.97,44.98,7810.0,43.9977,44.0466,43.9489,43.9586,7810.0
2022-10-07 12:15:00,44.98,45.01,44.95,45.01,13722.0,43.9586,43.9879,43.9293,43.9879,13722.0
2022-10-07 12:20:00,44.99,45.01,44.9,44.92,20737.0,43.9684,43.9879,43.8804,43.9,20737.0
2022-10-07 12:25:00,44.91,44.97,44.88,44.92,23149.0,43.8902,43.9489,43.8609,43.9,23149.0
2022-10-07 12:30:00,44.92,44.93,44.78,44.8,21835.0,43.9,43.9098,43.7632,43.7827,21835.0
2022-10-07 12:35:00,44.81,44.9,44.78,44.9,18099.0,43.7925,43.8804,43.7632,43.8804,18099.0
2022-10-07 12:40:00,44.91,44.92,44.82,44.83,38271.0,43.8902,43.9,43.8023,43.812,38271.0
2022-10-07 12:45:00,44.84,44.85,44.76,44.8,27643.0,43.8218,43.8316,43.7436,43.7827,27643.0
2022-10-07 12:50:00,44.79,44.93,44.77,44.93,13478.0,43.7729,43.9098,43.7534,43.9098,13478.0
2022-10-07 12:55:00,44.93,45.03,44.93,45.03,6910.0,43.9098,44.0075,43.9098,44.0075,6910.0
2022-10-07 13:00:00,45.01,45.02,44.93,44.93,7886.0,43.9879,43.9977,43.9098,43.9098,7886.0
2022-10-07 13:05:00,44.96,44.96,44.91,44.94,4774.0,43.9391,43.9391,43.8902,43.9195,4774.0
2022-10-07 13:10:00,44.95,45.05,44.92,45.04,8257.0,43.9293,44.027,43.9,44.0173,8257.0
2022-10-07 13:15:00,45.05,45.13,45.03,45.11,4331.0,44.027,44.1052,44.0075,44.0857,4331.0
2022-10-07 13:20:00,45.09,45.1,45.02,45.02,4317.0,44.0661,44.0759,43.9977,43.9977,4317.0
2022-10-07 13:25:00,45.03,45.08,45.0,45.01,9562.0,44.0075,44.0564,43.9782,43.9879,9562.0
2022-10-07 13:30:00,45.0,45.06,44.97,45.04,6382.0,43.9782,44.0368,43.9489,44.0173,6382.0
2022-10-07 13:35:00,45.05,45.06,44.93,44.94,187639.0,44.027,44.0368,43.9098,43.9195,187639.0
2022-10-07 13:40:00,44.94,45.03,44.92,45.0,27559.0,43.9195,44.0075,43.9,43.9782,27559.0
2022-10-07 13:45:00,45.01,45.01,44.92,44.93,65365.0,43.9879,43.9879,43.9,43.9098,65365.0
2022-10-07 13:50:00,44.92,44.94,44.84,44.87,13429.0,43.9,43.9195,43.8218,43.8511,13429.0
2022-10-07 13:55:00,44.86,44.91,44.8,44.8,7595.0,43.8414,43.8902,43.7827,43.7827,7595.0
2022-10-07 14:00:00,44.8,44.86,44.78,44.83,16514.0,43.7827,43.8414,43.7632,43.812,16514.0
2022-10-07 14:05:00,44.82,44.87,44.8,44.84,19118.0,43.8023,43.8511,43.7827,43.8218,19118.0
2022-10-07 14:10:00,44.84,44.9,44.76,44.9,45904.0,43.8218,43.8804,43.7436,43.8804,45904.0
2022-10-07 14:15:00,44.91,44.94,44.85,44.91,8341.0,43.8902,43.9195,43.8316,43.8902,8341.0
2022-10-07 14:20:00,44.9,44.92,44.88,44.88,12167.0,43.8804,43.9,43.8609,43.8609,12167.0
2022-10-07 14:25:00,44.91,44.97,44.89,44.94,11739.0,43.8902,43.9489,43.8707,43.9195,11739.0
2022-10-07 14:30:00,44.93,44.93,44.86,44.93,30620.0,43.9098,43.9098,43.8414,43.9098,30620.0
2022-10-07 14:35:00,44.93,44.99,44.91,44.96,17148.0,43.9098,43.9684,43.8902,43.9391,17148.0
2022-10-07 14:40:00,44.96,45.02,44.85,44.87,14322.0,43.9391,43.9977,43.8316,43.8511,14322.0
2022-10-07 14:45:00,44.87,44.91,44.82,44.9,15365.0,43.8511,43.8902,43.8023,43.8804,15365.0
2022-10-07 14:50:00,44.91,44.94,44.88,44.94,14106.0,43.8902,43.9195,43.8609,43.9195,14106.0
2022-10-07 14:55:00,44.94,44.94,44.82,44.9,59079.0,43.9195,43.9195,43.8023,43.8804,59079.0
2022-10-07 15:00:00,44.9,45.0,44.87,45.0,11944.0,43.8804,43.9782,43.8511,43.9782,11944.0
2022-10-07 15:05:00,45.0,45.01,44.9,44.94,20011.0,43.9782,43.9879,43.8804,43.9195,20011.0
2022-10-07 15:10:00,44.95,44.98,44.89,44.9,11799.0,43.9293,43.9586,43.8707,43.8804,11799.0
2022-10-07 15:15:00,44.9,44.92,44.83,44.85,22263.0,43.8804,43.9,43.812,43.8316,22263.0
2022-10-07 15:20:00,44.86,44.9,44.84,44.88,22294.0,43.8414,43.8804,43.8218,43.8609,22294.0
2022-10-07 15:25:00,44.87,44.88,44.82,44.86,45224.0,43.8511,43.8609,43.8023,43.8414,45224.0
2022-10-07 15:30:00,44.86,44.87,44.81,44.84,65660.0,43.8414,43.8511,43.7925,43.8218,65660.0
2022-10-07 15:35:00,44.83,44.99,44.82,44.98,58761.0,43.812,43.9684,43.8023,43.9586,58761.0
2022-10-07 15:40:00,44.97,45.01,44.93,44.99,33252.0,43.9489,43.9879,43.9098,43.9684,33252.0
2022-10-07 15:45:00,44.98,44.99,44.86,44.88,59725.0,43.9586,43.9684,43.8414,43.8609,59725.0
2022-10-07 15:50:00,44.9,45.01,44.89,44.94,115022.0,43.8804,43.9879,43.8707,43.9195,115022.0
2022-10-07 15:55:00,44.93,44.98,44.87,44.91,248831.0,43.9098,43.9586,43.8511,43.8902,248831.0
2022-10-10 09:30:00,45.03,45.31,44.59,44.73,37561.0,44.0075,44.2811,43.5775,43.7143,37561.0
2022-10-10 09:35:00,44.73,44.87,44.52,44.62,16267.0,43.7143,43.8511,43.5091,43.6068,16267.0
2022-10-10 09:40:00,44.62,44.92,44.56,44.88,10337.0,43.6068,43.9,43.5482,43.8609,10337.0
2022-10-10 09:45:00,44.9,45.0,44.82,44.84,24111.0,43.8804,43.9782,43.8023,43.8218,24111.0
2022-10-10 09:50:00,44.85,44.98,44.75,44.77,23875.0,43.8316,43.9586,43.7339,43.7534,23875.0
2022-10-10 09:55:00,44.74,44.83,44.67,44.69,19293.0,43.7241,43.812,43.6557,43.6752,19293.0
2022-10-10 10:00:00,44.68,44.68,44.43,44.49,23833.0,43.6654,43.6654,43.4211,43.4798,23833.0
2022-10-10 10:05:00,44.49,44.7,44.46,44.66,32251.0,43.4798,43.685,43.4504,43.6459,32251.0
2022-10-10 10:10:00,44.66,44.78,44.66,44.7,22133.0,43.6459,43.7632,43.6459,43.685,22133.0
2022-10-10 10:15:00,44.69,44.77,44.67,44.73,11442.0,43.6752,43.7534,43.6557,43.7143,11442.0
2022-10-10 10:20:00,44.75,44.82,44.68,44.75,17856.0,43.7339,43.8023,43.6654,43.7339,17856.0
2022-10-10 10:25:00,44.74,44.92,44.68,44.87,40359.0,43.7241,43.9,43.6654,43.8511,40359.0
2022-10-10 10:30:00,44.86,44.87,44.64,44.66,43120.0,43.8414,43.8511,43.6264,43.6459,43120.0
2022-10-10 10:35:00,44.65,44.74,44.42,44.42,35786.0,43.6361,43.7241,43.4113,43.4113,35786.0
2022-10-10 10:40:00,44.43,44.49,44.4,44.45,13829.0,43.4211,43.4798,43.3918,43.4407,13829.0
2022-10-10 10:45:00,44.45,44.51,44.36,44.41,18989.0,43.4407,43.4993,43.3527,43.4016,18989.0
2022-10-10 10:50:00,44.39,44.43,44.26,44.3,26017.0,43.382,43.4211,43.255,43.2941,26017.0
2022-10-10 10:55:00,44.31,44.34,44.24,44.33,15637.0,43.3038,43.3332,43.2354,43.3234,15637.0
2022-10-10 11:00:00,44.3,44.32,44.15,44.22,138333.0,43.2941,43.3136,43.1475,43.2159,138333.0
2022-10-10 11:05:00,44.23,44.33,44.23,44.33,16146.0,43.2257,43.3234,43.2257,43.3234,16146.0
2022-10-10 11:10:00,44.32,44.42,44.29,44.41,14529.0,43.3136,43.4113,43.2843,43.4016,14529.0
2022-10-10 11:15:00,44.42,44.48,44.38,44.44,17439.0,43.4113,43.47,43.3723,43.4309,17439.0
2022-10-10 11:20:00,44.42,44.65,44.41,44.61,21169.0,43.4113,43.6361,43.4016,43.597,21169.0
2022-10-10 11:25:00,44.59,44.61,44.52,44.54,83359.0,43.5775,43.597,43.5091,43.5286,83359.0
2022-10-10 11:30:00,44.54,44.6,44.5,44.54,131468.0,43.5286,43.5873,43.4895,43.5286,131468.0
2022-10-10 11:35:00,44.54,44.56,44.47,44.47,9094.0,43.5286,43.5482,43.4602,43.4602,9094.0
2022-10-10 11:40:00,44.46,44.46,44.33,44.4,11333.0,43.4504,43.4504,43.3234,43.3918,11333.0
2022-10-10 11:45:00,44.39,44.51,44.39,44.51,10406.0,43.382,43.4993,43.382,43.4993,10406.0
2022-10-10 11:50:00,44.51,44.62,44.51,44.58,12321.0,43.4993,43.6068,43.4993,43.5677,12321.0
2022-10-10 11:55:00,44.57,44.63,44.53,44.54,15717.0,43.5579,43.6166,43.5188,43.5286,15717.0
2022-10-10 12:00:00,44.52,44.52,44.44,44.48,7061.0,43.5091,43.5091,43.4309,43.47,7061.0
2022-10-10 12:05:00,44.48,44.51,44.36,44.38,9644.0,43.47,43.4993,43.3527,43.3723,9644.0
2022-10-10 12:10:00,44.38,44.38,44.31,44.34,4678.0,43.3723,43.3723,43.3038,43.3332,4678.0
2022-10-10 12:15:00,44.34,44.39,44.34,44.36,9063.0,43.3332,43.382,43.3332,43.3527,9063.0
2022-10-10 12:20:00,44.33,44.33,44.21,44.22,4002.0,43.3234,43.3234,43.2061,43.2159,4002.0
2022-10-10 12:25:00,44.22,44.25,44.15,44.19,7418.0,43.2159,43.2452,43.1475,43.1866,7418.0
2022-10-10 12:30:00,44.2,44.22,44.16,44.16,10236.0,43.1963,43.2159,43.1573,43.1573,10236.0
2022-10-10 12:35:00,44.16,44.23,44.15,44.23,12249.0,43.1573,43.2257,43.1475,43.2257,12249.0
2022-10-10 12:40:00,44.24,44.26,44.17,44.22,11568.0,43.2354,43.255,43.167,43.2159,11568.0
2022-10-10 12:45:00,44.21,44.24,44.19,44.21,12507.0,43.2061,43.2354,43.1866,43.2061,12507.0
2022-10-10 12:50:00,44.2,44.2,44.1,44.13,15979.0,43.1963,43.1963,43.0986,43.1279,15979.0
2022-10-10 12:55:00,44.13,44.2,43.98,44.07,54154.0,43.1279,43.1963,42.9813,43.0693,54154.0
2022-10-10 13:00:00,44.06,44.12,44.05,44.07,21149.0,43.0595,43.1182,43.0497,43.0693,21149.0
2022-10-10 13:05:00,44.07,44.08,44.03,44.07,17085.0,43.0693,43.0791,43.0302,43.0693,17085.0
2022-10-10 13:10:00,44.07,44.22,44.04,44.21,24329.0,43.0693,43.2159,43.04,43.2061,24329.0
2022-10-10 13:15:00,44.22,44.24,44.13,44.2,25602.0,43.2159,43.2354,43.1279,43.1963,25602.0
2022-10-10 13:20:00,44.19,44.26,44.19,44.21,13497.0,43.1866,43.255,43.1866,43.2061,13497.0
2022-10-10 13:25:00,44.22,44.25,44.2,44.24,11411.0,43.2159,43.2452,43.1963,43.2354,11411.0
2022-10-10 13:30:00,44.23,44.4,44.23,44.36,31181.0,43.2257,43.3918,43.2257,43.3527,31181.0
2022-10-10 13:35:00,44.37,44.48,44.33,44.37,20118.0,43.3625,43.47,43.3234,43.3625,20118.0
2022-10-10 13:40:00,44.38,44.39,44.25,44.26,10514.0,43.3723,43.382,43.2452,43.255,10514.0
2022-10-10 13:45:00,44.25,44.62,44.25,44.58,22120.0,43.2452,43.6068,43.2452,43.5677,22120.0
2022-10-10 13:50:00,44.57,44.68,44.55,44.66,23304.0,43.5579,43.6654,43.5384,43.6459,23304.0
2022-10-10 13:55:00,44.67,44.68,44.55,44.55,12626.0,43.6557,43.6654,43.5384,43.5384,12626.0
2022-10-10 14:00:00,44.56,44.57,44.51,44.53,24066.0,43.5482,43.5579,43.4993,43.5188,24066.0
2022-10-10 14:05:00,44.53,44.53,44.45,44.45,13919.0,43.5188,43.5188,43.4407,43.4407,13919.0
2022-10-10 14:10:00,44.45,44.5,44.41,44.47,24206.0,43.4407,43.4895,43.4016,43.4602,24206.0
2022-10-10 14:15:00,44.48,44.61,44.48,44.6,51344.0,43.47,43.597,43.47,43.5873,51344.0
2022-10-10 14:20:00,44.59,44.6,44.36,44.47,33932.0,43.5775,43.5873,43.3527,43.4602,33932.0
2022-10-10 14:25:00,44.46,44.55,44.42,44.45,173415.0,43.4504,43.5384,43.4113,43.4407,173415.0
2022-10-10 14:30:00,44.46,44.58,44.44,44.53,12296.0,43.4504,43.5677,43.4309,43.5188,12296.0
2022-10-10 14:35:00,44.52,44.57,44.52,44.57,8766.0,43.5091,43.5579,43.5091,43.5579,8766.0
2022-10-10 14:40:00,44.56,44.58,44.49,44.49,9211.0,43.5482,43.5677,43.4798,43.4798,9211.0
2022-10-10 14:45:00,44.5,44.51,44.4,44.46,26487.0,43.4895,43.4993,43.3918,43.4504,26487.0
2022-10-10 14:50:00,44.46,44.52,44.45,44.48,8620.0,43.4504,43.5091,43.4407,43.47,8620.0
2022-10-10 14:55:00,44.49,44.49,44.41,44.47,14036.0,43.4798,43.4798,43.4016,43.4602,14036.0
2022-10-10 15:00:00,44.47,44.52,44.44,44.48,26428.0,43.4602,43.5091,43.4309,43.47,26428.0
2022-10-10 15:05:00,44.48,44.54,44.46,44.54,14312.0,43.47,43.5286,43.4504,43.5286,14312.0
2022-10-10 15:10:00,44.53,44.58,44.5,44.56,21435.0,43.5188,43.5677,43.4895,43.5482,21435.0
2022-10-10 15:15:00,44.57,44.7,44.56,44.65,15923.0,43.5579,43.685,43.5482,43.6361,15923.0
2022-10-10 15:20:00,44.64,44.68,44.6,44.63,18075.0,43.6264,43.6654,43.5873,43.6166,18075.0
2022-10-10 15:25:00,44.6,44.6,44.48,44.52,21925.0,43.5873,43.5873,43.47,43.5091,21925.0
2022-10-10 15:30:00,44.51,44.55,44.44,44.53,20855.0,43.4993,43.5384,43.4309,43.5188,20855.0
2022-10-10 15:35:00,44.53,44.6,44.5,44.56,19863.0,43.5188,43.5873,43.4895,43.5482,19863.0
2022-10-10 15:40:00,44.57,44.58,44.49,44.57,21458.0,43.5579,43.5677,43.4798,43.5579,21458.0
2022-10-10 15:45:00,44.57,44.63,44.53,44.61,54830.0,43.5579,43.6166,43.5188,43.597,54830.0
2022-10-10 15:50:00,44.6,44.66,44.53,44.65,128553.0,43.5873,43.6459,43.5188,43.6361,128553.0
2022-10-10 15:55:00,44.65,45.0,44.56,44.99,882370.0,43.6361,43.9782,43.5482,43.9684,882370.0
2022-10-11 09:30:00,44.46,44.65,43.92,44.0,68957.0,43.4504,43.6361,42.9227,43.0009,68957.0
2022-10-11 09:35:00,43.94,44.05,43.81,43.98,22079.0,42.9422,43.0497,42.8152,42.9813,22079.0
2022-10-11 09:40:00,43.95,44.04,43.9,44.0,61406.0,42.952,43.04,42.9032,43.0009,61406.0
2022-10-11 09:45:00,43.98,44.12,43.87,43.92,38636.0,42.9813,43.1182,42.8738,42.9227,38636.0
2022-10-11 09:50:00,43.91,44.0,43.71,43.74,26195.0,42.9129,43.0009,42.7175,42.7468,26195.0
2022-10-11 09:55:00,43.74,43.77,43.65,43.75,58382.0,42.7468,42.7761,42.6588,42.7566,58382.0
2022-10-11 10:00:00,43.74,43.74,43.54,43.61,36155.0,42.7468,42.7468,42.5513,42.6197,36155.0
2022-10-11 10:05:00,43.58,43.6,43.43,43.44,34252.0,42.5904,42.61,42.4438,42.4536,34252.0
2022-10-11 10:10:00,43.44,43.52,43.28,43.52,48836.0,42.4536,42.5318,42.2972,42.5318,48836.0
2022-10-11 10:15:00,43.51,43.65,43.46,43.47,61171.0,42.522,42.6588,42.4731,42.4829,61171.0
2022-10-11 10:20:00,43.43,43.46,43.29,43.39,53204.0,42.4438,42.4731,42.307,42.4047,53204.0
2022-10-11 10:25:00,43.41,43.52,43.36,43.43,51328.0,42.4243,42.5318,42.3754,42.4438,51328.0
2022-10-11 10:30:00,43.42,43.63,43.34,43.59,62567.0,42.4341,42.6393,42.3559,42.6002,62567.0
2022-10-11 10:35:00,43.57,43.66,43.51,43.65,19738.0,42.5806,42.6686,42.522,42.6588,19738.0
2022-10-11 10:40:00,43.66,43.83,43.65,43.74,32155.0,42.6686,42.8347,42.6588,42.7468,32155.0
2022-10-11 10:45:00,43.76,43.84,43.73,43.83,48944.0,42.7663,42.8445,42.737,42.8347,48944.0
2022-10-11 10:50:00,43.84,43.88,43.76,43.83,31112.0,42.8445,42.8836,42.7663,42.8347,31112.0
2022-10-11 10:55:00,43.81,43.87,43.67,43.68,42722.0,42.8152,42.8738,42.6784,42.6881,42722.0
2022-10-11 11:00:00,43.66,44.08,43.65,44.04,26058.0,42.6686,43.0791,42.6588,43.04,26058.0
2022-10-11 11:05:00,44.04,44.05,43.83,43.88,14675.0,43.04,43.0497,42.8347,42.8836,14675.0
2022-10-11 11:10:00,43.88,43.97,43.86,43.97,37915.0,42.8836,42.9716,42.8641,42.9716,37915.0
2022-10-11 11:15:00,43.97,44.05,43.93,43.93,34038.0,42.9716,43.0497,42.9325,42.9325,34038.0
2022-10-11 11:20:00,43.93,44.03,43.93,43.97,17033.0,42.9325,43.0302,42.9325,42.9716,17033.0
2022-10-11 11:25:00,43.97,44.09,43.95,44.06,17995.0,42.9716,43.0888,42.952,43.0595,17995.0
2022-10-11 11:30:00,44.07,44.2,44.07,44.19,12610.0,43.0693,43.1963,43.0693,43.1866,12610.0
2022-10-11 11:35:00,44.19,44.29,44.14,44.17,21775.0,43.1866,43.2843,43.1377,43.167,21775.0
2022-10-11 11:40:00,44.18,44.28,44.11,44.26,17597.0,43.1768,43.2745,43.1084,43.255,17597.0
2022-10-11 11:45:00,44.27,44.39,44.27,44.37,9674.0,43.2648,43.382,43.2648,43.3625,9674.0
2022-10-11 11:50:00,44.38,44.44,44.38,44.41,44035.0,43.3723,43.4309,43.3723,43.4016,44035.0
2022-10-11 11:55:00,44.41,44.45,44.4,44.44,25817.0,43.4016,43.4407,43.3918,43.4309,25817.0
2022-10-11 12:00:00,44.44,44.44,44.32,44.33,63633.0,43.4309,43.4309,43.3136,43.3234,63633.0
2022-10-11 12:05:00,44.33,44.37,44.24,44.27,84844.0,43.3234,43.3625,43.2354,43.2648,84844.0
2022-10-11 12:10:00,44.29,44.51,44.28,44.51,79918.0,43.2843,43.4993,43.2745,43.4993,79918.0
2022-10-11 12:15:00,44.5,44.6,44.44,44.59,18269.0,43.4895,43.5873,43.4309,43.5775,18269.0
2022-10-11 12:20:00,44.59,44.71,44.56,44.7,26718.0,43.5775,43.6948,43.5482,43.685,26718.0
2022-10-11 12:25:00,44.7,44.7,44.46,44.46,20102.0,43.685,43.685,43.4504,43.4504,20102.0
2022-10-11 12:30:00,44.46,44.57,44.45,44.47,16728.0,43.4504,43.5579,43.4407,43.4602,16728.0
2022-10-11 12:35:00,44.48,44.55,44.46,44.55,8189.0,43.47,43.5384,43.4504,43.5384,8189.0
2022-10-11 12:40:00,44.56,44.66,44.54,44.66,9891.0,43.5482,43.6459,43.5286,43.6459,9891.0
2022-10-11 12:45:00,44.67,44.73,44.66,44.7,5935.0,43.6557,43.7143,43.6459,43.685,5935.0
2022-10-11 12:50:00,44.69,44.72,44.58,44.59,12714.0,43.6752,43.7045,43.5677,43.5775,12714.0
2022-10-11 12:55:00,44.55,44.64,44.55,44.61,12964.0,43.5384,43.6264,43.5384,43.597,12964.0
2022-10-11 13:00:00,44.62,44.62,44.54,44.55,11859.0,43.6068,43.6068,43.5286,43.5384,11859.0
2022-10-11 13:05:00,44.55,44.63,44.51,44.6,32458.0,43.5384,43.6166,43.4993,43.5873,32458.0
2022-10-11 13:10:00,44.59,44.61,44.52,44.58,11900.0,43.5775,43.597,43.5091,43.5677,11900.0
2022-10-11 13:15:00,44.58,44.63,44.5,44.54,28952.0,43.5677,43.6166,43.4895,43.5286,28952.0
2022-10-11 13:20:00,44.54,44.66,44.54,44.66,20893.0,43.5286,43.6459,43.5286,43.6459,20893.0
2022-10-11 13:25:00,44.63,44.63,44.5,44.54,31593.0,43.6166,43.6166,43.4895,43.5286,31593.0
2022-10-11 13:30:00,44.53,44.59,44.47,44.58,24754.0,43.5188,43.5775,43.4602,43.5677,24754.0
2022-10-11 13:35:00,44.59,44.6,44.55,44.6,12201.0,43.5775,43.5873,43.5384,43.5873,12201.0
2022-10-11 13:40:00,44.6,44.64,44.55,44.64,19251.0,43.5873,43.6264,43.5384,43.6264,19251.0
2022-10-11 13:45:00,44.64,44.7,44.6,44.61,9920.0,43.6264,43.685,43.5873,43.597,9920.0
2022-10-11 13:50:00,44.6,44.64,44.56,44.63,18890.0,43.5873,43.6264,43.5482,43.6166,18890.0
2022-10-11 13:55:00,44.62,44.65,44.59,44.64,22606.0,43.6068,43.6361,43.5775,43.6264,22606.0
2022-10-11 14:00:00,44.62,44.67,44.6,44.64,18663.0,43.6068,43.6557,43.5873,43.6264,18663.0
2022-10-11 14:05:00,44.63,44.67,44.53,44.58,25032.0,43.6166,43.6557,43.5188,43.5677,25032.0
2022-10-11 14:10:00,44.58,44.6,44.49,44.6,29217.0,43.5677,43.5873,43.4798,43.5873,29217.0
2022-10-11 14:15:00,44.6,44.6,44.42,44.48,105061.0,43.5873,43.5873,43.4113,43.47,105061.0
2022-10-11 14:20:00,44.48,44.58,44.47,44.55,33126.0,43.47,43.5677,43.4602,43.5384,33126.0
2022-10-11 14:25:00,44.55,44.62,44.54,44.6,35345.0,43.5384,43.6068,43.5286,43.5873,35345.0
2022-10-11 14:30:00,44.59,44.66,44.59,44.65,21163.0,43.5775,43.6459,43.5775,43.6361,21163.0
2022-10-11 14:35:00,44.63,44.65,44.59,44.65,25400.0,43.6166,43.6361,43.5775,43.6361,25400.0
2022-10-11 14:40:00,44.65,44.69,44.53,44.53,13784.0,43.6361,43.6752,43.5188,43.5188,13784.0
2022-10-11 14:45:00,44.52,44.55,44.22,44.27,64679.0,43.5091,43.5384,43.2159,43.2648,64679.0
2022-10-11 14:50:00,44.28,44.28,44.1,44.13,38976.0,43.2745,43.2745,43.0986,43.1279,38976.0
2022-10-11 14:55:00,44.11,44.12,43.96,43.98,44503.0,43.1084,43.1182,42.9618,42.9813,44503.0
2022-10-11 15:00:00,43.98,44.05,43.93,44.01,66050.0,42.9813,43.0497,42.9325,43.0107,66050.0
2022-10-11 15:05:00,44.02,44.09,44.0,44.02,69703.0,43.0204,43.0888,43.0009,43.0204,69703.0
2022-10-11 15:10:00,44.04,44.05,43.89,44.02,103086.0,43.04,43.0497,42.8934,43.0204,103086.0
2022-10-11 15:15:00,44.02,44.09,43.9,44.05,88638.0,43.0204,43.0888,42.9032,43.0497,88638.0
2022-10-11 15:20:00,44.05,44.17,44.05,44.17,84328.0,43.0497,43.167,43.0497,43.167,84328.0
2022-10-11 15:25:00,44.19,44.19,44.09,44.11,120731.0,43.1866,43.1866,43.0888,43.1084,120731.0
2022-10-11 15:30:00,44.11,44.18,44.1,44.15,97337.0,43.1084,43.1768,43.0986,43.1475,97337.0
2022-10-11 15:35:00,44.15,44.25,44.12,44.23,49520.0,43.1475,43.2452,43.1182,43.2257,49520.0
2022-10-11 15:40:00,44.23,44.27,44.15,44.26,42569.0,43.2257,43.2648,43.1475,43.255,42569.0
2022-10-11 15:45:00,44.26,44.29,44.2,44.27,63283.0,43.255,43.2843,43.1963,43.2648,63283.0
2022-10-11 15:50:00,44.27,44.27,44.13,44.25,195197.0,43.2648,43.2648,43.1279,43.2452,195197.0
2022-10-11 15:55:00,44.25,44.31,44.13,44.16,329038.0,43.2452,43.3038,43.1279,43.1573,329038.0
2022-10-12 09:30:00,44.09,44.09,43.53,43.66,38246.0,43.0888,43.0888,42.5416,42.6686,38246.0
2022-10-12 09:35:00,43.69,44.12,43.67,44.02,20436.0,42.6979,43.1182,42.6784,43.0204,20436.0
2022-10-12 09:40:00,44.0,44.15,43.77,44.13,29571.0,43.0009,43.1475,42.7761,43.1279,29571.0
2022-10-12 09:45:00,44.11,44.18,43.87,43.98,34243.0,43.1084,43.1768,42.8738,42.9813,34243.0
2022-10-12 09:50:00,43.97,44.01,43.78,43.81,72709.0,42.9716,43.0107,42.7859,42.8152,72709.0
2022-10-12 09:55:00,43.79,43.93,43.73,43.89,125892.0,42.7957,42.9325,42.737,42.8934,125892.0
2022-10-12 10:00:00,43.89,44.11,43.89,44.04,27417.0,42.8934,43.1084,42.8934,43.04,27417.0
2022-10-12 10:05:00,44.05,44.06,43.72,43.83,45358.0,43.0497,43.0595,42.7272,42.8347,45358.0
2022-10-12 10:10:00,43.84,43.96,43.73,43.76,38948.0,42.8445,42.9618,42.737,42.7663,38948.0
2022-10-12 10:15:00,43.74,43.87,43.72,43.84,30600.0,42.7468,42.8738,42.7272,42.8445,30600.0
2022-10-12 10:20:00,43.84,43.84,43.58,43.74,50301.0,42.8445,42.8445,42.5904,42.7468,50301.0
2022-10-12 10:25:00,43.74,43.97,43.72,43.96,21527.0,42.7468,42.9716,42.7272,42.9618,21527.0
2022-10-12 10:30:00,43.95,44.12,43.94,44.03,18690.0,42.952,43.1182,42.9422,43.0302,18690.0
2022-10-12 10:35:00,44.03,44.06,43.84,43.94,87323.0,43.0302,43.0595,42.8445,42.9422,87323.0
2022-10-12 10:40:00,43.94,43.98,43.84,43.84,28567.0,42.9422,42.9813,42.8445,42.8445,28567.0
2022-10-12 10:45:00,43.82,43.93,43.76,43.89,10619.0,42.825,42.9325,42.7663,42.8934,10619.0
2022-10-12 10:50:00,43.89,43.94,43.84,43.94,9452.0,42.8934,42.9422,42.8445,42.9422,9452.0
2022-10-12 10:55:00,43.93,43.99,43.91,43.97,9880.0,42.9325,42.9911,42.9129,42.9716,9880.0
2022-10-12 11:00:00,43.97,44.14,43.94,44.06,12875.0,42.9716,43.1377,42.9422,43.0595,12875.0
2022-10-12 11:05:00,44.05,44.12,44.04,44.11,7614.0,43.0497,43.1182,43.04,43.1084,7614.0
2022-10-12 11:10:00,44.1,44.23,44.09,44.23,14712.0,43.0986,43.2257,43.0888,43.2257,14712.0
2022-10-12 11:15:00,44.23,44.35,44.2,44.34,71583.0,43.2257,43.3429,43.1963,43.3332,71583.0
2022-10-12 11:20:00,44.3,44.39,44.23,44.27,11248.0,43.2941,43.382,43.2257,43.2648,11248.0
2022-10-12 11:25:00,44.27,44.35,44.25,44.35,13370.0,43.2648,43.3429,43.2452,43.3429,13370.0
2022-10-12 11:30:00,44.35,44.35,44.23,44.29,17065.0,43.3429,43.3429,43.2257,43.2843,17065.0
2022-10-12 11:35:00,44.28,44.47,44.28,44.43,15720.0,43.2745,43.4602,43.2745,43.4211,15720.0
2022-10-12 11:40:00,44.42,44.54,44.4,44.46,11416.0,43.4113,43.5286,43.3918,43.4504,11416.0
2022-10-12 11:45:00,44.48,44.54,44.47,44.52,9023.0,43.47,43.5286,43.4602,43.5091,9023.0
2022-10-12 11:50:00,44.52,44.65,44.51,44.64,11796.0,43.5091,43.6361,43.4993,43.6264,11796.0
2022-10-12 11:55:00,44.63,44.65,44.58,44.63,10525.0,43.6166,43.6361,43.5677,43.6166,10525.0
2022-10-12 12:00:00,44.64,44.72,44.62,44.66,9449.0,43.6264,43.7045,43.6068,43.6459,9449.0
2022-10-12 12:05:00,44.66,44.72,44.52,44.52,13405.0,43.6459,43.7045,43.5091,43.5091,13405.0
2022-10-12 12:10:00,44.52,44.52,44.45,44.5,10481.0,43.5091,43.5091,43.4407,43.4895,10481.0
2022-10-12 12:15:00,44.51,44.6,44.51,44.55,10993.0,43.4993,43.5873,43.4993,43.5384,10993.0
2022-10-12 12:20:00,44.57,44.59,44.53,44.57,9122.0,43.5579,43.5775,43.5188,43.5579,9122.0
2022-10-12 12:25:00,44.57,44.62,44.48,44.49,14791.0,43.5579,43.6068,43.47,43.4798,14791.0
2022-10-12 12:30:00,44.49,44.55,44.45,44.55,11347.0,43.4798,43.5384,43.4407,43.5384,11347.0
2022-10-12 12:35:00,44.55,44.58,44.46,44.5,8254.0,43.5384,43.5677,43.4504,43.4895,8254.0
2022-10-12 12:40:00,44.48,44.51,44.45,44.48,15294.0,43.47,43.4993,43.4407,43.47,15294.0
2022-10-12 12:45:00,44.48,44.51,44.43,44.48,43838.0,43.47,43.4993,43.4211,43.47,43838.0
2022-10-12 12:50:00,44.49,44.54,44.46,44.53,33030.0,43.4798,43.5286,43.4504,43.5188,33030.0
2022-10-12 12:55:00,44.54,44.56,44.48,44.52,25589.0,43.5286,43.5482,43.47,43.5091,25589.0
2022-10-12 13:00:00,44.5,44.56,44.49,44.51,13633.0,43.4895,43.5482,43.4798,43.4993,13633.0
2022-10-12 13:05:00,44.51,44.51,44.44,44.47,13402.0,43.4993,43.4993,43.4309,43.4602,13402.0
2022-10-12 13:10:00,44.46,44.5,44.44,44.48,8834.0,43.4504,43.4895,43.4309,43.47,8834.0
2022-10-12 13:15:00,44.47,44.47,44.4,44.4,19630.0,43.4602,43.4602,43.3918,43.3918,19630.0
2022-10-12 13:20:00,44.41,44.42,44.4,44.41,15182.0,43.4016,43.4113,43.3918,43.4016,15182.0
2022-10-12 13:25:00,44.41,44.45,44.41,44.45,11082.0,43.4016,43.4407,43.4016,43.4407,11082.0
2022-10-12 13:30:00,44.44,44.45,44.39,44.42,20273.0,43.4309,43.4407,43.382,43.4113,20273.0
2022-10-12 13:35:00,44.4,44.42,44.31,44.39,23959.0,43.3918,43.4113,43.3038,43.382,23959.0
2022-10-12 13:40:00,44.39,44.4,44.34,44.35,34168.0,43.382,43.3918,43.3332,43.3429,34168.0
2022-10-12 13:45:00,44.36,44.43,44.35,44.39,22733.0,43.3527,43.4211,43.3429,43.382,22733.0
2022-10-12 13:50:00,44.38,44.38,44.33,44.34,15224.0,43.3723,43.3723,43.3234,43.3332,15224.0
2022-10-12 13:55:00,44.33,44.34,44.28,44.34,11271.0,43.3234,43.3332,43.2745,43.3332,11271.0
2022-10-12 14:00:00,44.34,44.46,44.29,44.37,30858.0,43.3332,43.4504,43.2843,43.3625,30858.0
2022-10-12 14:05:00,44.41,44.51,44.34,44.46,14248.0,43.4016,43.4993,43.3332,43.4504,14248.0
2022-10-12 14:10:00,44.41,44.62,44.37,44.57,17649.0,43.4016,43.6068,43.3625,43.5579,17649.0
2022-10-12 14:15:00,44.58,44.58,44.47,44.54,14857.0,43.5677,43.5677,43.4602,43.5286,14857.0
2022-10-12 14:20:00,44.54,44.57,44.44,44.51,35478.0,43.5286,43.5579,43.4309,43.4993,35478.0
2022-10-12 14:25:00,44.51,44.68,44.48,44.65,36732.0,43.4993,43.6654,43.47,43.6361,36732.0
2022-10-12 14:30:00,44.64,44.7,44.6,44.67,14944.0,43.6264,43.685,43.5873,43.6557,14944.0
2022-10-12 14:35:00,44.65,44.69,44.62,44.64,12338.0,43.6361,43.6752,43.6068,43.6264,12338.0
2022-10-12 14:40:00,44.64,44.67,44.58,44.61,16906.0,43.6264,43.6557,43.5677,43.597,16906.0
2022-10-12 14:45:00,44.59,44.62,44.52,44.56,22372.0,43.5775,43.6068,43.5091,43.5482,22372.0
2022-10-12 14:50:00,44.55,44.58,44.48,44.52,29450.0,43.5384,43.5677,43.47,43.5091,29450.0
2022-10-12 14:55:00,44.52,44.56,44.49,44.5,18829.0,43.5091,43.5482,43.4798,43.4895,18829.0
2022-10-12 15:00:00,44.5,44.51,44.42,44.44,14728.0,43.4895,43.4993,43.4113,43.4309,14728.0
2022-10-12 15:05:00,44.43,44.52,44.42,44.46,49551.0,43.4211,43.5091,43.4113,43.4504,49551.0
2022-10-12 15:10:00,44.47,44.59,44.47,44.58,26822.0,43.4602,43.5775,43.4602,43.5677,26822.0
2022-10-12 15:15:00,44.58,44.64,44.49,44.63,32256.0,43.5677,43.6264,43.4798,43.6166,32256.0
2022-10-12 15:20:00,44.63,44.63,44.5,44.5,11630.0,43.6166,43.6166,43.4895,43.4895,11630.0
2022-10-12 15:25:00,44.5,44.53,44.48,44.5,12269.0,43.4895,43.5188,43.47,43.4895,12269.0
2022-10-12 15:30:00,44.5,44.57,44.47,44.55,33657.0,43.4895,43.5579,43.4602,43.5384,33657.0
2022-10-12 15:35:00,44.55,44.62,44.55,44.57,25634.0,43.5384,43.6068,43.5384,43.5579,25634.0
2022-10-12 15:40:00,44.57,44.62,44.54,44.61,24114.0,43.5579,43.6068,43.5286,43.597,24114.0
2022-10-12 15:45:00,44.61,44.62,44.46,44.48,49932.0,43.597,43.6068,43.4504,43.47,49932.0
2022-10-12 15:50:00,44.47,44.52,44.4,44.51,105807.0,43.4602,43.5091,43.3918,43.4993,105807.0
2022-10-12 15:55:00,44.52,44.56,44.4,44.4,394259.0,43.5091,43.5482,43.3918,43.3918,394259.0
2022-10-13 09:30:00,42.66,42.76,41.95,42.22,120405.0,41.6913,41.789,40.9974,41.2613,120405.0
2022-10-13 09:35:00,42.2,42.2,41.77,41.91,116296.0,41.2418,41.2418,40.8215,40.9583,116296.0
2022-10-13 09:40:00,41.96,42.18,41.82,41.87,79099.0,41.0072,41.2222,40.8704,40.9192,79099.0
2022-10-13 09:45:00,41.92,42.47,41.85,42.45,42734.0,40.9681,41.5056,40.8997,41.4861,42734.0
2022-10-13 09:50:00,42.45,42.94,42.39,42.94,43696.0,41.4861,41.965,41.4274,41.965,43696.0
2022-10-13 09:55:00,42.91,42.93,42.54,42.61,70529.0,41.9356,41.9552,41.574,41.6424,70529.0
2022-10-13 10:00:00,42.6,42.97,42.6,42.93,57022.0,41.6327,41.9943,41.6327,41.9552,57022.0
2022-10-13 10:05:00,42.95,43.3,42.9,43.22,26220.0,41.9747,42.3168,41.9259,42.2386,26220.0
2022-10-13 10:10:00,43.19,43.6,43.13,43.58,36580.0,42.2093,42.61,42.1506,42.5904,36580.0
2022-10-13 10:15:00,43.55,43.6,43.48,43.48,36487.0,42.5611,42.61,42.4927,42.4927,36487.0
2022-10-13 10:20:00,43.5,43.63,43.38,43.54,35178.0,42.5122,42.6393,42.395,42.5513,35178.0
2022-10-13 10:25:00,43.54,43.55,43.31,43.35,102288.0,42.5513,42.5611,42.3266,42.3656,102288.0
2022-10-13 10:30:00,43.34,43.53,43.29,43.35,95111.0,42.3559,42.5416,42.307,42.3656,95111.0
2022-10-13 10:35:00,43.34,43.63,43.33,43.59,42147.0,42.3559,42.6393,42.3461,42.6002,42147.0
2022-10-13 10:40:00,43.58,43.79,43.54,43.75,33770.0,42.5904,42.7957,42.5513,42.7566,33770.0
2022-10-13 10:45:00,43.74,43.93,43.7,43.93,34164.0,42.7468,42.9325,42.7077,42.9325,34164.0
2022-10-13 10:50:00,43.94,44.03,43.88,44.03,41110.0,42.9422,43.0302,42.8836,43.0302,41110.0
2022-10-13 10:55:00,44.01,44.13,43.99,44.01,33357.0,43.0107,43.1279,42.9911,43.0107,33357.0
2022-10-13 11:00:00,44.0,44.12,43.98,44.12,33977.0,43.0009,43.1182,42.9813,43.1182,33977.0
2022-10-13 11:05:00,44.13,44.45,44.11,44.39,21512.0,43.1279,43.4407,43.1084,43.382,21512.0
2022-10-13 11:10:00,44.39,44.52,44.26,44.52,21818.0,43.382,43.5091,43.255,43.5091,21818.0
2022-10-13 11:15:00,44.54,44.96,44.42,44.82,26495.0,43.5286,43.9391,43.4113,43.8023,26495.0
2022-10-13 11:20:00,44.85,45.22,44.76,44.85,36502.0,43.8316,44.1932,43.7436,43.8316,36502.0
2022-10-13 11:25:00,44.78,44.78,44.56,44.69,19100.0,43.7632,43.7632,43.5482,43.6752,19100.0
2022-10-13 11:30:00,44.7,44.7,44.53,44.65,25509.0,43.685,43.685,43.5188,43.6361,25509.0
2022-10-13 11:35:00,44.66,45.38,44.65,45.22,47733.0,43.6459,44.3495,43.6361,44.1932,47733.0
2022-10-13 11:40:00,45.22,45.32,45.02,45.06,19290.0,44.1932,44.2909,43.9977,44.0368,19290.0
2022-10-13 11:45:00,45.04,45.15,44.94,45.04,13222.0,44.0173,44.1248,43.9195,44.0173,13222.0
2022-10-13 11:50:00,45.03,45.17,44.98,45.13,15197.0,44.0075,44.1443,43.9586,44.1052,15197.0
2022-10-13 11:55:00,45.16,45.17,45.03,45.08,33901.0,44.1345,44.1443,44.0075,44.0564,33901.0
2022-10-13 12:00:00,45.09,45.2,45.02,45.17,13020.0,44.0661,44.1736,43.9977,44.1443,13020.0
2022-10-13 12:05:00,45.17,45.18,45.04,45.07,10250.0,44.1443,44.1541,44.0173,44.0466,10250.0
2022-10-13 12:10:00,45.06,45.09,44.91,44.97,34546.0,44.0368,44.0661,43.8902,43.9489,34546.0
2022-10-13 12:15:00,44.99,45.04,44.78,44.81,19971.0,43.9684,44.0173,43.7632,43.7925,19971.0
2022-10-13 12:20:00,44.79,44.95,44.71,44.9,13533.0,43.7729,43.9293,43.6948,43.8804,13533.0
2022-10-13 12:25:00,44.89,44.95,44.85,44.91,16800.0,43.8707,43.9293,43.8316,43.8902,16800.0
2022-10-13 12:30:00,44.87,44.95,44.66,44.84,88737.0,43.8511,43.9293,43.6459,43.8218,88737.0
2022-10-13 12:35:00,44.84,44.95,44.79,44.8,79154.0,43.8218,43.9293,43.7729,43.7827,79154.0
2022-10-13 12:40:00,44.8,44.97,44.79,44.96,39675.0,43.7827,43.9489,43.7729,43.9391,39675.0
2022-10-13 12:45:00,44.96,45.0,44.85,44.99,24717.0,43.9391,43.9782,43.8316,43.9684,24717.0
2022-10-13 12:50:00,44.99,45.06,44.94,44.97,18078.0,43.9684,44.0368,43.9195,43.9489,18078.0
2022-10-13 12:55:00,44.93,45.0,44.9,44.92,28817.0,43.9098,43.9782,43.8804,43.9,28817.0
2022-10-13 13:00:00,44.91,45.08,44.88,44.99,26368.0,43.8902,44.0564,43.8609,43.9684,26368.0
2022-10-13 13:05:00,45.0,45.04,44.93,45.0,16689.0,43.9782,44.0173,43.9098,43.9782,16689.0
2022-10-13 13:10:00,44.98,45.08,44.98,45.05,29531.0,43.9586,44.0564,43.9586,44.027,29531.0
2022-10-13 13:15:00,45.07,45.3,45.07,45.26,10237.0,44.0466,44.2714,44.0466,44.2323,10237.0
2022-10-13 13:20:00,45.26,45.37,45.25,45.34,19475.0,44.2323,44.3398,44.2225,44.3105,19475.0
2022-10-13 13:25:00,45.34,45.55,45.28,45.49,23282.0,44.3105,44.5157,44.2518,44.457,23282.0
2022-10-13 13:30:00,45.5,45.72,45.5,45.69,42468.0,44.4668,44.6818,44.4668,44.6525,42468.0
2022-10-13 13:35:00,45.68,45.69,45.49,45.55,28539.0,44.6427,44.6525,44.457,44.5157,28539.0
2022-10-13 13:40:00,45.54,45.56,45.36,45.41,27530.0,44.5059,44.5255,44.33,44.3789,27530.0
2022-10-13 13:45:00,45.41,45.45,45.33,45.44,26896.0,44.3789,44.418,44.3007,44.4082,26896.0
2022-10-13 13:50:00,45.44,45.57,45.43,45.57,24603.0,44.4082,44.5352,44.3984,44.5352,24603.0
2022-10-13 13:55:00,45.57,45.58,45.48,45.55,19554.0,44.5352,44.545,44.4473,44.5157,19554.0
2022-10-13 14:00:00,45.52,45.52,45.38,45.43,32514.0,44.4864,44.4864,44.3495,44.3984,32514.0
2022-10-13 14:05:00,45.44,45.46,45.27,45.28,28698.0,44.4082,44.4277,44.242,44.2518,28698.0
2022-10-13 14:10:00,45.28,45.35,45.25,45.26,19282.0,44.2518,44.3202,44.2225,44.2323,19282.0
2022-10-13 14:15:00,45.26,45.29,45.23,45.28,21579.0,44.2323,44.2616,44.203,44.2518,21579.0
2022-10-13 14:20:00,45.28,45.32,45.25,45.28,24507.0,44.2518,44.2909,44.2225,44.2518,24507.0
2022-10-13 14:25:00,45.28,45.28,45.22,45.25,43568.0,44.2518,44.2518,44.1932,44.2225,43568.0
2022-10-13 14:30:00,45.25,45.28,45.16,45.21,112765.0,44.2225,44.2518,44.1345,44.1834,112765.0
2022-10-13 14:35:00,45.21,45.31,45.19,45.27,91385.0,44.1834,44.2811,44.1639,44.242,91385.0
2022-10-13 14:40:00,45.26,45.29,45.21,45.27,96018.0,44.2323,44.2616,44.1834,44.242,96018.0
2022-10-13 14:45:00,45.28,45.34,45.25,45.29,16328.0,44.2518,44.3105,44.2225,44.2616,16328.0
2022-10-13 14:50:00,45.27,45.4,45.25,45.39,21209.0,44.242,44.3691,44.2225,44.3593,21209.0
2022-10-13 14:55:00,45.38,45.56,45.35,45.52,13779.0,44.3495,44.5255,44.3202,44.4864,13779.0
2022-10-13 15:00:00,45.51,45.54,45.46,45.53,25353.0,44.4766,44.5059,44.4277,44.4961,25353.0
2022-10-13 15:05:00,45.53,45.67,45.51,45.66,19717.0,44.4961,44.633,44.4766,44.6232,19717.0
2022-10-13 15:10:00,45.66,45.69,45.59,45.61,20649.0,44.6232,44.6525,44.5548,44.5743,20649.0
2022-10-13 15:15:00,45.61,45.69,45.58,45.59,32669.0,44.5743,44.6525,44.545,44.5548,32669.0
2022-10-13 15:20:00,45.59,45.6,45.52,45.54,25708.0,44.5548,44.5646,44.4864,44.5059,25708.0
2022-10-13 15:25:00,45.54,45.56,45.49,45.52,36994.0,44.5059,44.5255,44.457,44.4864,36994.0
2022-10-13 15:30:00,45.52,45.63,45.48,45.5,85845.0,44.4864,44.5939,44.4473,44.4668,85845.0
2022-10-13 15:35:00,45.5,45.6,45.44,45.59,100935.0,44.4668,44.5646,44.4082,44.5548,100935.0
2022-10-13 15:40:00,45.59,45.66,45.5,45.64,50976.0,44.5548,44.6232,44.4668,44.6036,50976.0
2022-10-13 15:45:00,45.64,45.68,45.58,45.66,69409.0,44.6036,44.6427,44.545,44.6232,69409.0
2022-10-13 15:50:00,45.66,45.74,45.58,45.64,141775.0,44.6232,44.7014,44.545,44.6036,141775.0
2022-10-13 15:55:00,45.63,45.63,45.5,45.53,255619.0,44.5939,44.5939,44.4668,44.4961,255619.0
2022-10-14 09:30:00,46.04,46.43,46.04,46.17,39536.0,44.9946,45.3757,44.9946,45.1216,39536.0
2022-10-14 09:35:00,46.19,46.48,46.15,46.48,20054.0,45.1412,45.4246,45.1021,45.4246,20054.0
2022-10-14 09:40:00,46.48,46.48,46.18,46.2,38466.0,45.4246,45.4246,45.1314,45.1509,38466.0
2022-10-14 09:45:00,46.15,46.15,45.87,45.91,38575.0,45.1021,45.1021,44.8284,44.8675,38575.0
2022-10-14 09:50:00,45.89,46.06,45.83,45.97,23748.0,44.848,45.0141,44.7893,44.9261,23748.0
2022-10-14 09:55:00,46.07,46.18,45.87,45.88,15807.0,45.0239,45.1314,44.8284,44.8382,15807.0
2022-10-14 10:00:00,45.85,45.85,45.21,45.39,41207.0,44.8089,44.8089,44.1834,44.3593,41207.0
2022-10-14 10:05:00,45.44,45.6,45.29,45.41,27470.0,44.4082,44.5646,44.2616,44.3789,27470.0
2022-10-14 10:10:00,45.4,45.47,45.0,45.08,37576.0,44.3691,44.4375,43.9782,44.0564,37576.0
2022-10-14 10:15:00,45.01,45.11,44.94,45.04,26218.0,43.9879,44.0857,43.9195,44.0173,26218.0
2022-10-14 10:20:00,45.03,45.03,44.78,44.82,30065.0,44.0075,44.0075,43.7632,43.8023,30065.0
2022-10-14 10:25:00,44.82,45.04,44.76,44.96,28473.0,43.8023,44.0173,43.7436,43.9391,28473.0
2022-10-14 10:30:00,44.96,45.09,44.9,44.91,18971.0,43.9391,44.0661,43.8804,43.8902,18971.0
2022-10-14 10:35:00,44.9,45.08,44.87,45.04,26010.0,43.8804,44.0564,43.8511,44.0173,26010.0
2022-10-14 10:40:00,45.06,45.14,44.8,44.8,43439.0,44.0368,44.115,43.7827,43.7827,43439.0
2022-10-14 10:45:00,44.79,44.86,44.68,44.7,24600.0,43.7729,43.8414,43.6654,43.685,24600.0
2022-10-14 10:50:00,44.71,45.0,44.65,44.91,19419.0,43.6948,43.9782,43.6361,43.8902,19419.0
2022-10-14 10:55:00,44.9,45.12,44.88,45.08,19275.0,43.8804,44.0955,43.8609,44.0564,19275.0
2022-10-14 11:00:00,45.1,45.36,45.1,45.34,21370.0,44.0759,44.33,44.0759,44.3105,21370.0
2022-10-14 11:05:00,45.34,45.36,45.19,45.22,16275.0,44.3105,44.33,44.1639,44.1932,16275.0
2022-10-14 11:10:00,45.22,45.23,44.98,45.0,14524.0,44.1932,44.203,43.9586,43.9782,14524.0
2022-10-14 11:15:00,45.01,45.03,44.91,44.95,25254.0,43.9879,44.0075,43.8902,43.9293,25254.0
2022-10-14 11:20:00,44.93,45.09,44.93,45.03,12653.0,43.9098,44.0661,43.9098,44.0075,12653.0
2022-10-14 11:25:00,45.05,45.1,45.01,45.07,8561.0,44.027,44.0759,43.9879,44.0466,8561.0
2022-10-14 11:30:00,45.07,45.07,44.92,44.94,20136.0,44.0466,44.0466,43.9,43.9195,20136.0
2022-10-14 11:35:00,44.96,45.0,44.91,44.98,19399.0,43.9391,43.9782,43.8902,43.9586,19399.0
2022-10-14 11:40:00,44.99,45.06,44.86,44.94,23027.0,43.9684,44.0368,43.8414,43.9195,23027.0
2022-10-14 11:45:00,44.93,44.93,44.78,44.8,25980.0,43.9098,43.9098,43.7632,43.7827,25980.0
2022-10-14 11:50:00,44.84,44.89,44.74,44.81,13894.0,43.8218,43.8707,43.7241,43.7925,13894.0
2022-10-14 11:55:00,44.81,44.83,44.7,44.71,11224.0,43.7925,43.812,43.685,43.6948,11224.0
2022-10-14 12:00:00,44.69,44.85,44.62,44.79,13334.0,43.6752,43.8316,43.6068,43.7729,13334.0
2022-10-14 12:05:00,44.8,44.8,44.48,44.48,7040.0,43.7827,43.7827,43.47,43.47,7040.0
2022-10-14 12:10:00,44.49,44.54,44.37,44.4,9976.0,43.4798,43.5286,43.3625,43.3918,9976.0
2022-10-14 12:15:00,44.39,44.44,44.34,44.44,11042.0,43.382,43.4309,43.3332,43.4309,11042.0
2022-10-14 12:20:00,44.42,44.59,44.39,44.58,13746.0,43.4113,43.5775,43.382,43.5677,13746.0
2022-10-14 12:25:00,44.58,44.67,44.56,44.66,15666.0,43.5677,43.6557,43.5482,43.6459,15666.0
2022-10-14 12:30:00,44.67,44.75,44.61,44.64,10593.0,43.6557,43.7339,43.597,43.6264,10593.0
2022-10-14 12:35:00,44.65,44.84,44.64,44.76,18744.0,43.6361,43.8218,43.6264,43.7436,18744.0
2022-10-14 12:40:00,44.75,44.84,44.75,44.81,9081.0,43.7339,43.8218,43.7339,43.7925,9081.0
2022-10-14 12:45:00,44.77,44.78,44.69,44.73,21403.0,43.7534,43.7632,43.6752,43.7143,21403.0
2022-10-14 12:50:00,44.7,44.7,44.6,44.68,9227.0,43.685,43.685,43.5873,43.6654,9227.0
2022-10-14 12:55:00,44.69,44.69,44.59,44.65,27764.0,43.6752,43.6752,43.5775,43.6361,27764.0
2022-10-14 13:00:00,44.65,44.78,44.63,44.71,12817.0,43.6361,43.7632,43.6166,43.6948,12817.0
2022-10-14 13:05:00,44.7,44.7,44.6,44.66,29048.0,43.685,43.685,43.5873,43.6459,29048.0
2022-10-14 13:10:00,44.68,44.7,44.59,44.59,15666.0,43.6654,43.685,43.5775,43.5775,15666.0
2022-10-14 13:15:00,44.59,44.63,44.57,44.59,14042.0,43.5775,43.6166,43.5579,43.5775,14042.0
2022-10-14 13:20:00,44.58,44.61,44.47,44.58,36181.0,43.5677,43.597,43.4602,43.5677,36181.0
2022-10-14 13:25:00,44.58,44.58,44.46,44.58,16753.0,43.5677,43.5677,43.4504,43.5677,16753.0
2022-10-14 13:30:00,44.58,44.66,44.56,44.63,49378.0,43.5677,43.6459,43.5482,43.6166,49378.0
2022-10-14 13:35:00,44.62,44.65,44.48,44.51,31331.0,43.6068,43.6361,43.47,43.4993,31331.0
2022-10-14 13:40:00,44.51,44.6,44.5,44.52,23305.0,43.4993,43.5873,43.4895,43.5091,23305.0
2022-10-14 13:45:00,44.52,44.57,44.42,44.44,20805.0,43.5091,43.5579,43.4113,43.4309,20805.0
2022-10-14 13:50:00,44.42,44.44,44.32,44.36,15008.0,43.4113,43.4309,43.3136,43.3527,15008.0
2022-10-14 13:55:00,44.38,44.4,44.33,44.4,14844.0,43.3723,43.3918,43.3234,43.3918,14844.0
2022-10-14 14:00:00,44.4,44.4,44.27,44.3,15692.0,43.3918,43.3918,43.2648,43.2941,15692.0
2022-10-14 14:05:00,44.3,44.38,44.27,44.34,12477.0,43.2941,43.3723,43.2648,43.3332,12477.0
2022-10-14 14:10:00,44.34,44.34,44.28,44.29,12522.0,43.3332,43.3332,43.2745,43.2843,12522.0
2022-10-14 14:15:00,44.28,44.3,44.17,44.19,13117.0,43.2745,43.2941,43.167,43.1866,13117.0
2022-10-14 14:20:00,44.21,44.26,44.15,44.23,15351.0,43.2061,43.255,43.1475,43.2257,15351.0
2022-10-14 14:25:00,44.24,44.3,44.19,44.29,18400.0,43.2354,43.2941,43.1866,43.2843,18400.0
2022-10-14 14:30:00,44.27,44.34,44.27,44.3,22770.0,43.2648,43.3332,43.2648,43.2941,22770.0
2022-10-14 14:35:00,44.3,44.33,44.24,44.31,23901.0,43.2941,43.3234,43.2354,43.3038,23901.0
2022-10-14 14:40:00,44.31,44.34,44.23,44.3,18036.0,43.3038,43.3332,43.2257,43.2941,18036.0
2022-10-14 14:45:00,44.3,44.34,44.27,44.31,29414.0,43.2941,43.3332,43.2648,43.3038,29414.0
2022-10-14 14:50:00,44.31,44.36,44.29,44.32,16085.0,43.3038,43.3527,43.2843,43.3136,16085.0
2022-10-14 14:55:00,44.33,44.39,44.32,44.36,12803.0,43.3234,43.382,43.3136,43.3527,12803.0
2022-10-14 15:00:00,44.39,44.51,44.38,44.45,11539.0,43.382,43.4993,43.3723,43.4407,11539.0
2022-10-14 15:05:00,44.46,44.46,44.37,44.38,16161.0,43.4504,43.4504,43.3625,43.3723,16161.0
2022-10-14 15:10:00,44.37,44.39,44.3,44.31,36268.0,43.3625,43.382,43.2941,43.3038,36268.0
2022-10-14 15:15:00,44.31,44.34,44.23,44.33,32943.0,43.3038,43.3332,43.2257,43.3234,32943.0
2022-10-14 15:20:00,44.32,44.42,44.3,44.42,16025.0,43.3136,43.4113,43.2941,43.4113,16025.0
2022-10-14 15:25:00,44.4,44.46,44.39,44.45,19872.0,43.3918,43.4504,43.382,43.4407,19872.0
2022-10-14 15:30:00,44.44,44.46,44.35,44.45,25346.0,43.4309,43.4504,43.3429,43.4407,25346.0
2022-10-14 15:35:00,44.45,44.5,44.33,44.35,27071.0,43.4407,43.4895,43.3234,43.3429,27071.0
2022-10-14 15:40:00,44.36,44.46,44.35,44.45,35902.0,43.3527,43.4504,43.3429,43.4407,35902.0
2022-10-14 15:45:00,44.44,44.44,44.37,44.42,71790.0,43.4309,43.4309,43.3625,43.4113,71790.0
2022-10-14 15:50:00,44.42,44.48,44.36,44.39,86329.0,43.4113,43.47,43.3527,43.382,86329.0
2022-10-14 15:55:00,44.38,44.38,44.2,44.3,199373.0,43.3723,43.3723,43.1963,43.2941,199373.0
2022-10-17 09:30:00,45.74,45.74,45.19,45.43,35264.0,44.7014,44.7014,44.1639,44.3984,35264.0
2022-10-17 09:35:00,45.46,45.83,45.46,45.79,14989.0,44.4277,44.7893,44.4277,44.7502,14989.0
2022-10-17 09:40:00,45.86,46.07,45.83,45.86,13189.0,44.8186,45.0239,44.7893,44.8186,13189.0
2022-10-17 09:45:00,45.75,45.81,45.56,45.71,19820.0,44.7111,44.7698,44.5255,44.6721,19820.0
2022-10-17 09:50:00,45.72,45.84,45.7,45.78,15012.0,44.6818,44.7991,44.6623,44.7405,15012.0
2022-10-17 09:55:00,45.81,45.83,45.63,45.65,13909.0,44.7698,44.7893,44.5939,44.6134,13909.0
2022-10-17 10:00:00,45.66,45.78,45.61,45.62,22725.0,44.6232,44.7405,44.5743,44.5841,22725.0
2022-10-17 10:05:00,45.65,45.79,45.59,45.68,17052.0,44.6134,44.7502,44.5548,44.6427,17052.0
2022-10-17 10:10:00,45.71,45.97,45.7,45.96,24342.0,44.6721,44.9261,44.6623,44.9164,24342.0
2022-10-17 10:15:00,45.97,45.97,45.81,45.89,30148.0,44.9261,44.9261,44.7698,44.848,30148.0
2022-10-17 10:20:00,45.88,45.9,45.67,45.67,14848.0,44.8382,44.8577,44.633,44.633,14848.0
2022-10-17 10:25:00,45.67,45.71,45.59,45.65,25978.0,44.633,44.6721,44.5548,44.6134,25978.0
2022-10-17 10:30:00,45.63,45.74,45.58,45.59,32697.0,44.5939,44.7014,44.545,44.5548,32697.0
2022-10-17 10:35:00,45.61,45.74,45.6,45.71,38004.0,44.5743,44.7014,44.5646,44.6721,38004.0
2022-10-17 10:40:00,45.72,45.74,45.65,45.74,25554.0,44.6818,44.7014,44.6134,44.7014,25554.0
2022-10-17 10:45:00,45.75,45.76,45.63,45.64,29420.0,44.7111,44.7209,44.5939,44.6036,29420.0
2022-10-17 10:50:00,45.64,45.64,45.37,45.37,17774.0,44.6036,44.6036,44.3398,44.3398,17774.0
2022-10-17 10:55:00,45.35,45.4,45.27,45.4,15899.0,44.3202,44.3691,44.242,44.3691,15899.0
2022-10-17 11:00:00,45.41,45.48,45.39,45.44,15431.0,44.3789,44.4473,44.3593,44.4082,15431.0
2022-10-17 11:05:00,45.43,45.49,45.41,45.45,42025.0,44.3984,44.457,44.3789,44.418,42025.0
2022-10-17 11:10:00,45.45,45.52,45.43,45.44,48795.0,44.418,44.4864,44.3984,44.4082,48795.0
2022-10-17 11:15:00,45.44,45.44,45.25,45.26,25079.0,44.4082,44.4082,44.2225,44.2323,25079.0
2022-10-17 11:20:00,45.26,45.47,45.26,45.47,17173.0,44.2323,44.4375,44.2323,44.4375,17173.0
2022-10-17 11:25:00,45.48,45.53,45.43,45.53,23089.0,44.4473,44.4961,44.3984,44.4961,23089.0
2022-10-17 11:30:00,45.51,45.57,45.43,45.44,15552.0,44.4766,44.5352,44.3984,44.4082,15552.0
2022-10-17 11:35:00,45.44,45.5,45.42,45.47,13982.0,44.4082,44.4668,44.3886,44.4375,13982.0
2022-10-17 11:40:00,45.47,45.56,45.45,45.45,11205.0,44.4375,44.5255,44.418,44.418,11205.0
2022-10-17 11:45:00,45.44,45.48,45.42,45.47,10311.0,44.4082,44.4473,44.3886,44.4375,10311.0
2022-10-17 11:50:00,45.45,45.53,45.41,45.49,12330.0,44.418,44.4961,44.3789,44.457,12330.0
2022-10-17 11:55:00,45.5,45.51,45.38,45.38,8746.0,44.4668,44.4766,44.3495,44.3495,8746.0
2022-10-17 12:00:00,45.38,45.44,45.35,45.36,16389.0,44.3495,44.4082,44.3202,44.33,16389.0
2022-10-17 12:05:00,45.36,45.44,45.32,45.42,9606.0,44.33,44.4082,44.2909,44.3886,9606.0
2022-10-17 12:10:00,45.42,45.43,44.91,44.92,265938.0,44.3886,44.3984,43.8902,43.9,265938.0
2022-10-17 12:15:00,44.93,45.23,44.93,45.21,23486.0,43.9098,44.203,43.9098,44.1834,23486.0
2022-10-17 12:20:00,45.2,45.2,45.1,45.12,12944.0,44.1736,44.1736,44.0759,44.0955,12944.0
2022-10-17 12:25:00,45.11,45.22,45.11,45.19,10958.0,44.0857,44.1932,44.0857,44.1639,10958.0
2022-10-17 12:30:00,45.19,45.33,45.19,45.32,19626.0,44.1639,44.3007,44.1639,44.2909,19626.0
2022-10-17 12:35:00,45.32,45.33,45.26,45.31,10873.0,44.2909,44.3007,44.2323,44.2811,10873.0
2022-10-17 12:40:00,45.3,45.3,45.13,45.2,13514.0,44.2714,44.2714,44.1052,44.1736,13514.0
2022-10-17 12:45:00,45.19,45.24,45.08,45.17,18495.0,44.1639,44.2127,44.0564,44.1443,18495.0
2022-10-17 12:50:00,45.17,45.28,45.08,45.26,67991.0,44.1443,44.2518,44.0564,44.2323,67991.0
2022-10-17 12:55:00,45.25,45.29,45.23,45.27,14861.0,44.2225,44.2616,44.203,44.242,14861.0
2022-10-17 13:00:00,45.27,45.28,45.17,45.19,27364.0,44.242,44.2518,44.1443,44.1639,27364.0
2022-10-17 13:05:00,45.18,45.25,45.17,45.21,8442.0,44.1541,44.2225,44.1443,44.1834,8442.0
2022-10-17 13:10:00,45.2,45.21,45.15,45.15,6526.0,44.1736,44.1834,44.1248,44.1248,6526.0
2022-10-17 13:15:00,45.16,45.23,45.14,45.15,12327.0,44.1345,44.203,44.115,44.1248,12327.0
2022-10-17 13:20:00,45.14,45.31,45.13,45.29,7653.0,44.115,44.2811,44.1052,44.2616,7653.0
2022-10-17 13:25:00,45.29,45.31,45.25,45.27,11391.0,44.2616,44.2811,44.2225,44.242,11391.0
2022-10-17 13:30:00,45.28,45.3,45.26,45.27,11774.0,44.2518,44.2714,44.2323,44.242,11774.0
2022-10-17 13:35:00,45.28,45.37,45.27,45.35,18043.0,44.2518,44.3398,44.242,44.3202,18043.0
2022-10-17 13:40:00,45.35,45.35,45.29,45.3,6491.0,44.3202,44.3202,44.2616,44.2714,6491.0
2022-10-17 13:45:00,45.29,45.4,45.29,45.39,5959.0,44.2616,44.3691,44.2616,44.3593,5959.0
2022-10-17 13:50:00,45.4,45.43,45.36,45.41,15665.0,44.3691,44.3984,44.33,44.3789,15665.0
2022-10-17 13:55:00,45.41,45.41,45.31,45.39,13937.0,44.3789,44.3789,44.2811,44.3593,13937.0
2022-10-17 14:00:00,45.38,45.43,45.33,45.36,34997.0,44.3495,44.3984,44.3007,44.33,34997.0
2022-10-17 14:05:00,45.34,45.35,45.28,45.3,15175.0,44.3105,44.3202,44.2518,44.2714,15175.0
2022-10-17 14:10:00,45.32,45.35,45.22,45.23,8729.0,44.2909,44.3202,44.1932,44.203,8729.0
2022-10-17 14:15:00,45.23,45.29,45.2,45.26,23014.0,44.203,44.2616,44.1736,44.2323,23014.0
2022-10-17 14:20:00,45.26,45.28,45.23,45.24,8074.0,44.2323,44.2518,44.203,44.2127,8074.0
2022-10-17 14:25:00,45.23,45.26,45.18,45.26,12875.0,44.203,44.2323,44.1541,44.2323,12875.0
2022-10-17 14:30:00,45.27,45.27,45.22,45.24,11282.0,44.242,44.242,44.1932,44.2127,11282.0
2022-10-17 14:35:00,45.24,45.35,45.23,45.34,12877.0,44.2127,44.3202,44.203,44.3105,12877.0
2022-10-17 14:40:00,45.35,45.38,45.33,45.38,9644.0,44.3202,44.3495,44.3007,44.3495,9644.0
2022-10-17 14:45:00,45.38,45.39,45.34,45.35,12708.0,44.3495,44.3593,44.3105,44.3202,12708.0
2022-10-17 14:50:00,45.35,45.37,45.25,45.27,19745.0,44.3202,44.3398,44.2225,44.242,19745.0
2022-10-17 14:55:00,45.27,45.31,45.24,45.28,14520.0,44.242,44.2811,44.2127,44.2518,14520.0
2022-10-17 15:00:00,45.27,45.29,45.11,45.11,11008.0,44.242,44.2616,44.0857,44.0857,11008.0
2022-10-17 15:05:00,45.12,45.15,45.06,45.08,15565.0,44.0955,44.1248,44.0368,44.0564,15565.0
2022-10-17 15:10:00,45.07,45.18,45.07,45.15,18981.0,44.0466,44.1541,44.0466,44.1248,18981.0
2022-10-17 15:15:00,45.16,45.19,45.13,45.18,15360.0,44.1345,44.1639,44.1052,44.1541,15360.0
2022-10-17 15:20:00,45.19,45.26,45.16,45.26,9791.0,44.1639,44.2323,44.1345,44.2323,9791.0
2022-10-17 15:25:00,45.26,45.26,45.19,45.25,8997.0,44.2323,44.2323,44.1639,44.2225,8997.0
2022-10-17 15:30:00,45.24,45.26,45.21,45.23,20308.0,44.2127,44.2323,44.1834,44.203,20308.0
2022-10-17 15:35:00,45.24,45.25,45.17,45.23,21654.0,44.2127,44.2225,44.1443,44.203,21654.0
2022-10-17 15:40:00,45.23,45.35,45.2,45.33,85356.0,44.203,44.3202,44.1736,44.3007,85356.0
2022-10-17 15:45:00,45.33,45.37,45.26,45.3,60688.0,44.3007,44.3398,44.2323,44.2714,60688.0
2022-10-17 15:50:00,45.31,45.37,45.28,45.34,70115.0,44.2811,44.3398,44.2518,44.3105,70115.0
2022-10-17 15:55:00,45.34,45.35,45.09,45.19,167121.0,44.3105,44.3202,44.0661,44.1639,167121.0
2022-10-18 09:30:00,46.58,46.8,46.28,46.63,104308.0,45.5223,45.7373,45.2291,45.5712,104308.0
2022-10-18 09:35:00,46.66,46.9,46.63,46.74,74834.0,45.6005,45.835,45.5712,45.6787,74834.0
2022-10-18 09:40:00,46.7,46.96,46.58,46.84,22921.0,45.6396,45.8937,45.5223,45.7764,22921.0
2022-10-18 09:45:00,46.79,46.79,46.44,46.72,40126.0,45.7275,45.7275,45.3855,45.6591,40126.0
2022-10-18 09:50:00,46.77,46.89,46.48,46.48,19708.0,45.708,45.8253,45.4246,45.4246,19708.0
2022-10-18 09:55:00,46.51,46.8,46.51,46.7,35234.0,45.4539,45.7373,45.4539,45.6396,35234.0
2022-10-18 10:00:00,46.67,46.79,46.62,46.65,24787.0,45.6103,45.7275,45.5614,45.5907,24787.0
2022-10-18 10:05:00,46.66,46.85,46.59,46.85,10259.0,45.6005,45.7862,45.5321,45.7862,10259.0
2022-10-18 10:10:00,46.9,46.93,46.82,46.83,9508.0,45.835,45.8644,45.7568,45.7666,9508.0
2022-10-18 10:15:00,46.81,46.9,46.54,46.63,23271.0,45.7471,45.835,45.4832,45.5712,23271.0
2022-10-18 10:20:00,46.65,46.7,46.51,46.53,13100.0,45.5907,45.6396,45.4539,45.4734,13100.0
2022-10-18 10:25:00,46.55,46.59,46.38,46.41,12929.0,45.493,45.5321,45.3268,45.3562,12929.0
2022-10-18 10:30:00,46.39,46.4,46.3,46.33,25387.0,45.3366,45.3464,45.2487,45.278,25387.0
2022-10-18 10:35:00,46.35,46.37,46.19,46.22,22673.0,45.2975,45.3171,45.1412,45.1705,22673.0
2022-10-18 10:40:00,46.22,46.41,46.21,46.41,14995.0,45.1705,45.3562,45.1607,45.3562,14995.0
2022-10-18 10:45:00,46.41,46.49,46.35,46.45,7470.0,45.3562,45.4343,45.2975,45.3953,7470.0
2022-10-18 10:50:00,46.46,46.47,46.35,46.43,8882.0,45.405,45.4148,45.2975,45.3757,8882.0
2022-10-18 10:55:00,46.43,46.48,46.39,46.42,7878.0,45.3757,45.4246,45.3366,45.3659,7878.0
2022-10-18 11:00:00,46.4,46.4,46.32,46.37,11987.0,45.3464,45.3464,45.2682,45.3171,11987.0
2022-10-18 11:05:00,46.37,46.38,46.11,46.14,8581.0,45.3171,45.3268,45.063,45.0923,8581.0
2022-10-18 11:10:00,46.15,46.22,45.97,46.02,11434.0,45.1021,45.1705,44.9261,44.975,11434.0
2022-10-18 11:15:00,45.98,46.16,45.97,46.05,45420.0,44.9359,45.1118,44.9261,45.0043,45420.0
2022-10-18 11:20:00,46.05,46.05,45.84,45.91,14222.0,45.0043,45.0043,44.7991,44.8675,14222.0
2022-10-18 11:25:00,45.87,45.97,45.8,45.95,11949.0,44.8284,44.9261,44.76,44.9066,11949.0
2022-10-18 11:30:00,45.94,45.97,45.88,45.9,11318.0,44.8968,44.9261,44.8382,44.8577,11318.0
2022-10-18 11:35:00,45.91,45.94,45.77,45.83,14755.0,44.8675,44.8968,44.7307,44.7893,14755.0
2022-10-18 11:40:00,45.84,45.88,45.73,45.88,14005.0,44.7991,44.8382,44.6916,44.8382,14005.0
2022-10-18 11:45:00,45.88,46.03,45.86,46.03,5662.0,44.8382,44.9848,44.8186,44.9848,5662.0
2022-10-18 11:50:00,46.02,46.14,46.02,46.13,7279.0,44.975,45.0923,44.975,45.0825,7279.0
2022-10-18 11:55:00,46.12,46.15,46.06,46.14,7281.0,45.0727,45.1021,45.0141,45.0923,7281.0
2022-10-18 12:00:00,46.14,46.16,46.06,46.14,38766.0,45.0923,45.1118,45.0141,45.0923,38766.0
2022-10-18 12:05:00,46.13,46.25,46.04,46.21,8314.0,45.0825,45.1998,44.9946,45.1607,8314.0
2022-10-18 12:10:00,46.19,46.37,46.19,46.29,6909.0,45.1412,45.3171,45.1412,45.2389,6909.0
2022-10-18 12:15:00,46.29,46.33,46.23,46.3,12133.0,45.2389,45.278,45.1802,45.2487,12133.0
2022-10-18 12:20:00,46.27,46.32,46.23,46.23,13811.0,45.2193,45.2682,45.1802,45.1802,13811.0
2022-10-18 12:25:00,46.17,46.21,46.14,46.21,8665.0,45.1216,45.1607,45.0923,45.1607,8665.0
2022-10-18 12:30:00,46.2,46.24,46.14,46.23,8694.0,45.1509,45.19,45.0923,45.1802,8694.0
2022-10-18 12:35:00,46.24,46.37,46.24,46.28,11738.0,45.19,45.3171,45.19,45.2291,11738.0
2022-10-18 12:40:00,46.28,46.36,46.27,46.27,7363.0,45.2291,45.3073,45.2193,45.2193,7363.0
2022-10-18 12:45:00,46.2,46.23,46.16,46.22,7559.0,45.1509,45.1802,45.1118,45.1705,7559.0
2022-10-18 12:50:00,46.22,46.24,46.18,46.23,7635.0,45.1705,45.19,45.1314,45.1802,7635.0
2022-10-18 12:55:00,46.23,46.23,46.1,46.14,9048.0,45.1802,45.1802,45.0532,45.0923,9048.0
2022-10-18 13:00:00,46.15,46.15,45.94,45.96,14280.0,45.1021,45.1021,44.8968,44.9164,14280.0
2022-10-18 13:05:00,45.98,46.06,45.96,46.03,7984.0,44.9359,45.0141,44.9164,44.9848,7984.0
2022-10-18 13:10:00,46.06,46.14,46.02,46.14,9061.0,45.0141,45.0923,44.975,45.0923,9061.0
2022-10-18 13:15:00,46.13,46.19,46.1,46.15,8413.0,45.0825,45.1412,45.0532,45.1021,8413.0
2022-10-18 13:20:00,46.15,46.18,46.06,46.09,5582.0,45.1021,45.1314,45.0141,45.0434,5582.0
2022-10-18 13:25:00,46.12,46.17,46.1,46.14,8167.0,45.0727,45.1216,45.0532,45.0923,8167.0
2022-10-18 13:30:00,46.16,46.3,46.15,46.29,8191.0,45.1118,45.2487,45.1021,45.2389,8191.0
2022-10-18 13:35:00,46.29,46.29,46.19,46.21,8827.0,45.2389,45.2389,45.1412,45.1607,8827.0
2022-10-18 13:40:00,46.23,46.25,46.18,46.2,7368.0,45.1802,45.1998,45.1314,45.1509,7368.0
2022-10-18 13:45:00,46.18,46.21,46.15,46.18,24690.0,45.1314,45.1607,45.1021,45.1314,24690.0
2022-10-18 13:50:00,46.2,46.26,46.17,46.23,11549.0,45.1509,45.2096,45.1216,45.1802,11549.0
2022-10-18 13:55:00,46.25,46.29,46.2,46.27,11105.0,45.1998,45.2389,45.1509,45.2193,11105.0
2022-10-18 14:00:00,46.27,46.29,46.23,46.23,14658.0,45.2193,45.2389,45.1802,45.1802,14658.0
2022-10-18 14:05:00,46.22,46.26,46.18,46.2,9934.0,45.1705,45.2096,45.1314,45.1509,9934.0
2022-10-18 14:10:00,46.21,46.26,46.21,46.24,9851.0,45.1607,45.2096,45.1607,45.19,9851.0
2022-10-18 14:15:00,46.23,46.29,46.22,46.24,13077.0,45.1802,45.2389,45.1705,45.19,13077.0
2022-10-18 14:20:00,46.25,46.28,46.2,46.28,9449.0,45.1998,45.2291,45.1509,45.2291,9449.0
2022-10-18 14:25:00,46.28,46.32,46.23,46.29,14162.0,45.2291,45.2682,45.1802,45.2389,14162.0
2022-10-18 14:30:00,46.3,46.38,46.27,46.35,46263.0,45.2487,45.3268,45.2193,45.2975,46263.0
2022-10-18 14:35:00,46.34,46.36,46.2,46.26,37276.0,45.2877,45.3073,45.1509,45.2096,37276.0
2022-10-18 14:40:00,46.27,46.27,46.06,46.06,25410.0,45.2193,45.2193,45.0141,45.0141,25410.0
2022-10-18 14:45:00,46.05,46.07,45.89,45.95,25984.0,45.0043,45.0239,44.848,44.9066,25984.0
2022-10-18 14:50:00,45.95,46.01,45.88,46.0,16805.0,44.9066,44.9652,44.8382,44.9555,16805.0
2022-10-18 14:55:00,46.0,46.05,45.97,46.02,5796.0,44.9555,45.0043,44.9261,44.975,5796.0
2022-10-18 15:00:00,46.04,46.06,45.96,45.98,11198.0,44.9946,45.0141,44.9164,44.9359,11198.0
2022-10-18 15:05:00,45.97,46.13,45.97,46.1,7714.0,44.9261,45.0825,44.9261,45.0532,7714.0
2022-10-18 15:10:00,46.09,46.12,46.02,46.03,7541.0,45.0434,45.0727,44.975,44.9848,7541.0
2022-10-18 15:15:00,46.04,46.1,45.95,46.08,14964.0,44.9946,45.0532,44.9066,45.0337,14964.0
2022-10-18 15:20:00,46.09,46.13,46.03,46.13,15864.0,45.0434,45.0825,44.9848,45.0825,15864.0
2022-10-18 15:25:00,46.12,46.14,46.05,46.11,10094.0,45.0727,45.0923,45.0043,45.063,10094.0
2022-10-18 15:30:00,46.12,46.39,46.11,46.34,18712.0,45.0727,45.3366,45.063,45.2877,18712.0
2022-10-18 15:35:00,46.35,46.35,46.26,46.32,29593.0,45.2975,45.2975,45.2096,45.2682,29593.0
2022-10-18 15:40:00,46.33,46.41,46.32,46.41,23683.0,45.278,45.3562,45.2682,45.3562,23683.0
2022-10-18 15:45:00,46.41,46.44,46.35,46.42,35075.0,45.3562,45.3855,45.2975,45.3659,35075.0
2022-10-18 15:50:00,46.4,46.49,46.38,46.44,56105.0,45.3464,45.4343,45.3268,45.3855,56105.0
2022-10-18 15:55:00,46.43,46.47,46.34,46.47,99851.0,45.3757,45.4148,45.2877,45.4148,99851.0
2022-10-19 09:30:00,45.68,45.95,45.55,45.9,47620.0,44.6427,44.9066,44.5157,44.8577,47620.0
2022-10-19 09:35:00,45.97,46.08,45.79,45.89,9238.0,44.9261,45.0337,44.7502,44.848,9238.0
2022-10-19 09:40:00,45.9,45.93,45.54,45.58,26548.0,44.8577,44.8871,44.5059,44.545,26548.0
2022-10-19 09:45:00,45.56,45.7,45.41,45.47,41729.0,44.5255,44.6623,44.3789,44.4375,41729.0
2022-10-19 09:50:00,45.5,45.71,45.47,45.63,15930.0,44.4668,44.6721,44.4375,44.5939,15930.0
2022-10-19 09:55:00,45.67,45.74,45.52,45.62,12638.0,44.633,44.7014,44.4864,44.5841,12638.0
2022-10-19 10:00:00,45.57,45.74,45.56,45.73,14384.0,44.5352,44.7014,44.5255,44.6916,14384.0
2022-10-19 10:05:00,45.73,45.82,45.66,45.81,14213.0,44.6916,44.7796,44.6232,44.7698,14213.0
2022-10-19 10:10:00,45.83,45.87,45.62,45.82,13022.0,44.7893,44.8284,44.5841,44.7796,13022.0
2022-10-19 10:15:00,45.88,46.0,45.79,45.92,18054.0,44.8382,44.9555,44.7502,44.8773,18054.0
2022-10-19 10:20:00,45.92,46.22,45.92,46.19,25364.0,44.8773,45.1705,44.8773,45.1412,25364.0
2022-10-19 10:25:00,46.13,46.21,46.06,46.17,10537.0,45.0825,45.1607,45.0141,45.1216,10537.0
2022-10-19 10:30:00,46.18,46.19,45.92,45.96,16303.0,45.1314,45.1412,44.8773,44.9164,16303.0
2022-10-19 10:35:00,45.92,45.95,45.82,45.88,9474.0,44.8773,44.9066,44.7796,44.8382,9474.0
2022-10-19 10:40:00,45.88,45.88,45.69,45.76,10416.0,44.8382,44.8382,44.6525,44.7209,10416.0
2022-10-19 10:45:00,45.77,45.81,45.72,45.73,9391.0,44.7307,44.7698,44.6818,44.6916,9391.0
2022-10-19 10:50:00,45.74,45.8,45.61,45.68,9099.0,44.7014,44.76,44.5743,44.6427,9099.0
2022-10-19 10:55:00,45.66,45.7,45.56,45.69,32291.0,44.6232,44.6623,44.5255,44.6525,32291.0
2022-10-19 11:00:00,45.69,45.77,45.69,45.73,10065.0,44.6525,44.7307,44.6525,44.6916,10065.0
2022-10-19 11:05:00,45.74,45.83,45.74,45.77,11447.0,44.7014,44.7893,44.7014,44.7307,11447.0
2022-10-19 11:10:00,45.77,45.92,45.77,45.91,12764.0,44.7307,44.8773,44.7307,44.8675,12764.0
2022-10-19 11:15:00,45.93,45.98,45.88,45.93,7546.0,44.8871,44.9359,44.8382,44.8871,7546.0
2022-10-19 11:20:00,45.92,45.92,45.86,45.91,7487.0,44.8773,44.8773,44.8186,44.8675,7487.0
2022-10-19 11:25:00,45.91,45.96,45.81,45.94,20157.0,44.8675,44.9164,44.7698,44.8968,20157.0
2022-10-19 11:30:00,45.95,45.99,45.89,45.91,7825.0,44.9066,44.9457,44.848,44.8675,7825.0
2022-10-19 11:35:00,45.84,45.87,45.7,45.87,7413.0,44.7991,44.8284,44.6623,44.8284,7413.0
2022-10-19 11:40:00,45.87,45.91,45.82,45.84,10527.0,44.8284,44.8675,44.7796,44.7991,10527.0
2022-10-19 11:45:00,45.84,45.91,45.84,45.9,4744.0,44.7991,44.8675,44.7991,44.8577,4744.0
2022-10-19 11:50:00,45.91,45.94,45.88,45.91,6522.0,44.8675,44.8968,44.8382,44.8675,6522.0
2022-10-19 11:55:00,45.91,45.94,45.62,45.66,63177.0,44.8675,44.8968,44.5841,44.6232,63177.0
2022-10-19 12:00:00,45.67,45.75,45.66,45.73,15264.0,44.633,44.7111,44.6232,44.6916,15264.0
2022-10-19 12:05:00,45.67,45.7,45.6,45.63,11570.0,44.633,44.6623,44.5646,44.5939,11570.0
2022-10-19 12:10:00,45.59,45.62,45.53,45.55,4927.0,44.5548,44.5841,44.4961,44.5157,4927.0
2022-10-19 12:15:00,45.52,45.53,45.47,45.51,6416.0,44.4864,44.4961,44.4375,44.4766,6416.0
2022-10-19 12:20:00,45.53,45.58,45.49,45.55,18563.0,44.4961,44.545,44.457,44.5157,18563.0
2022-10-19 12:25:00,45.54,45.57,45.47,45.48,44391.0,44.5059,44.5352,44.4375,44.4473,44391.0
2022-10-19 12:30:00,45.47,45.65,45.46,45.59,55740.0,44.4375,44.6134,44.4277,44.5548,55740.0
2022-10-19 12:35:00,45.59,45.63,45.48,45.49,27461.0,44.5548,44.5939,44.4473,44.457,27461.0
2022-10-19 12:40:00,45.48,45.48,45.41,45.45,27492.0,44.4473,44.4473,44.3789,44.418,27492.0
2022-10-19 12:45:00,45.38,45.4,45.33,45.36,9151.0,44.3495,44.3691,44.3007,44.33,9151.0
2022-10-19 12:50:00,45.34,45.4,45.34,45.4,9756.0,44.3105,44.3691,44.3105,44.3691,9756.0
2022-10-19 12:55:00,45.39,45.4,45.35,45.39,4819.0,44.3593,44.3691,44.3202,44.3593,4819.0
2022-10-19 13:00:00,45.38,45.46,45.24,45.24,21360.0,44.3495,44.4277,44.2127,44.2127,21360.0
2022-10-19 13:05:00,45.25,45.31,45.22,45.3,14152.0,44.2225,44.2811,44.1932,44.2714,14152.0
2022-10-19 13:10:00,45.29,45.37,45.29,45.34,14034.0,44.2616,44.3398,44.2616,44.3105,14034.0
2022-10-19 13:15:00,45.35,45.38,45.29,45.35,17238.0,44.3202,44.3495,44.2616,44.3202,17238.0
2022-10-19 13:20:00,45.34,45.44,45.34,45.43,9825.0,44.3105,44.4082,44.3105,44.3984,9825.0
2022-10-19 13:25:00,45.43,45.51,45.43,45.5,17829.0,44.3984,44.4766,44.3984,44.4668,17829.0
2022-10-19 13:30:00,45.5,45.52,45.43,45.44,10110.0,44.4668,44.4864,44.3984,44.4082,10110.0
2022-10-19 13:35:00,45.42,45.47,45.41,45.43,10610.0,44.3886,44.4375,44.3789,44.3984,10610.0
2022-10-19 13:40:00,45.43,45.54,45.42,45.53,14707.0,44.3984,44.5059,44.3886,44.4961,14707.0
2022-10-19 13:45:00,45.54,45.55,45.45,45.47,11364.0,44.5059,44.5157,44.418,44.4375,11364.0
2022-10-19 13:50:00,45.46,45.55,45.45,45.55,10863.0,44.4277,44.5157,44.418,44.5157,10863.0
2022-10-19 13:55:00,45.54,45.58,45.5,45.58,8133.0,44.5059,44.545,44.4668,44.545,8133.0
2022-10-19 14:00:00,45.57,45.67,45.53,45.63,7622.0,44.5352,44.633,44.4961,44.5939,7622.0
2022-10-19 14:05:00,45.64,45.7,45.57,45.66,6728.0,44.6036,44.6623,44.5352,44.6232,6728.0
2022-10-19 14:10:00,45.65,45.77,45.65,45.77,10827.0,44.6134,44.7307,44.6134,44.7307,10827.0
2022-10-19 14:15:00,45.79,45.82,45.75,45.75,9909.0,44.7502,44.7796,44.7111,44.7111,9909.0
2022-10-19 14:20:00,45.75,45.76,45.61,45.66,130482.0,44.7111,44.7209,44.5743,44.6232,130482.0
2022-10-19 14:25:00,45.69,45.72,45.66,45.72,8551.0,44.6525,44.6818,44.6232,44.6818,8551.0
2022-10-19 14:30:00,45.73,45.77,45.66,45.66,7496.0,44.6916,44.7307,44.6232,44.6232,7496.0
2022-10-19 14:35:00,45.67,45.67,45.55,45.57,55042.0,44.633,44.633,44.5157,44.5352,55042.0
2022-10-19 14:40:00,45.59,45.64,45.53,45.54,7510.0,44.5548,44.6036,44.4961,44.5059,7510.0
2022-10-19 14:45:00,45.55,45.6,45.54,45.55,9632.0,44.5157,44.5646,44.5059,44.5157,9632.0
2022-10-19 14:50:00,45.55,45.55,45.5,45.51,9805.0,44.5157,44.5157,44.4668,44.4766,9805.0
2022-10-19 14:55:00,45.51,45.56,45.51,45.54,12898.0,44.4766,44.5255,44.4766,44.5059,12898.0
2022-10-19 15:00:00,45.53,45.57,45.47,45.49,13532.0,44.4961,44.5352,44.4375,44.457,13532.0
2022-10-19 15:05:00,45.5,45.59,45.48,45.59,15714.0,44.4668,44.5548,44.4473,44.5548,15714.0
2022-10-19 15:10:00,45.64,45.66,45.58,45.63,7739.0,44.6036,44.6232,44.545,44.5939,7739.0
2022-10-19 15:15:00,45.61,45.74,45.6,45.69,6534.0,44.5743,44.7014,44.5646,44.6525,6534.0
2022-10-19 15:20:00,45.67,45.7,45.65,45.66,12872.0,44.633,44.6623,44.6134,44.6232,12872.0
2022-10-19 15:25:00,45.66,45.69,45.6,45.62,15896.0,44.6232,44.6525,44.5646,44.5841,15896.0
2022-10-19 15:30:00,45.64,45.64,45.58,45.63,17240.0,44.6036,44.6036,44.545,44.5939,17240.0
2022-10-19 15:35:00,45.64,45.71,45.61,45.63,14779.0,44.6036,44.6721,44.5743,44.5939,14779.0
2022-10-19 15:40:00,45.64,45.66,45.58,45.64,27998.0,44.6036,44.6232,44.545,44.6036,27998.0
2022-10-19 15:45:00,45.64,45.69,45.6,45.66,49446.0,44.6036,44.6525,44.5646,44.6232,49446.0
2022-10-19 15:50:00,45.66,45.75,45.61,45.75,81640.0,44.6232,44.7111,44.5743,44.7111,81640.0
2022-10-19 15:55:00,45.74,45.78,45.71,45.76,119995.0,44.7014,44.7405,44.6721,44.7209,119995.0
2022-10-20 09:30:00,45.78,46.12,45.76,46.02,38497.0,44.7405,45.0727,44.7209,44.975,38497.0
2022-10-20 09:35:00,46.0,46.06,45.78,45.82,13900.0,44.9555,45.0141,44.7405,44.7796,13900.0
2022-10-20 09:40:00,45.73,45.95,45.71,45.81,9975.0,44.6916,44.9066,44.6721,44.7698,9975.0
2022-10-20 09:45:00,45.82,46.04,45.79,45.91,13808.0,44.7796,44.9946,44.7502,44.8675,13808.0
2022-10-20 09:50:00,45.91,46.0,45.75,45.76,14496.0,44.8675,44.9555,44.7111,44.7209,14496.0
2022-10-20 09:55:00,45.76,45.8,45.58,45.61,16736.0,44.7209,44.76,44.545,44.5743,16736.0
2022-10-20 10:00:00,45.59,46.04,45.58,46.04,24115.0,44.5548,44.9946,44.545,44.9946,24115.0
2022-10-20 10:05:00,46.01,46.22,46.01,46.21,13722.0,44.9652,45.1705,44.9652,45.1607,13722.0
2022-10-20 10:10:00,46.21,46.35,46.2,46.21,18971.0,45.1607,45.2975,45.1509,45.1607,18971.0
2022-10-20 10:15:00,46.23,46.41,46.15,46.41,7646.0,45.1802,45.3562,45.1021,45.3562,7646.0
2022-10-20 10:20:00,46.42,46.49,46.4,46.43,5035.0,45.3659,45.4343,45.3464,45.3757,5035.0
2022-10-20 10:25:00,46.43,46.59,46.42,46.58,11887.0,45.3757,45.5321,45.3659,45.5223,11887.0
2022-10-20 10:30:00,46.56,46.56,46.31,46.36,4939.0,45.5028,45.5028,45.2584,45.3073,4939.0
2022-10-20 10:35:00,46.37,46.41,46.32,46.37,5402.0,45.3171,45.3562,45.2682,45.3171,5402.0
2022-10-20 10:40:00,46.38,46.39,46.2,46.29,5652.0,45.3268,45.3366,45.1509,45.2389,5652.0
2022-10-20 10:45:00,46.29,46.39,46.28,46.36,4608.0,45.2389,45.3366,45.2291,45.3073,4608.0
2022-10-20 10:50:00,46.37,46.45,46.34,46.35,4242.0,45.3171,45.3953,45.2877,45.2975,4242.0
2022-10-20 10:55:00,46.37,46.47,46.35,46.46,11389.0,45.3171,45.4148,45.2975,45.405,11389.0
2022-10-20 11:00:00,46.47,46.49,46.32,46.36,9528.0,45.4148,45.4343,45.2682,45.3073,9528.0
2022-10-20 11:05:00,46.33,46.37,46.29,46.34,8970.0,45.278,45.3171,45.2389,45.2877,8970.0
2022-10-20 11:10:00,46.36,46.39,46.32,46.36,4667.0,45.3073,45.3366,45.2682,45.3073,4667.0
2022-10-20 11:15:00,46.37,46.37,46.22,46.22,6940.0,45.3171,45.3171,45.1705,45.1705,6940.0
2022-10-20 11:20:00,46.23,46.28,46.19,46.26,6523.0,45.1802,45.2291,45.1412,45.2096,6523.0
2022-10-20 11:25:00,46.28,46.28,45.98,46.06,8151.0,45.2291,45.2291,44.9359,45.0141,8151.0
2022-10-20 11:30:00,46.04,46.11,46.02,46.08,69486.0,44.9946,45.063,44.975,45.0337,69486.0
2022-10-20 11:35:00,46.07,46.19,46.07,46.15,8598.0,45.0239,45.1412,45.0239,45.1021,8598.0
2022-10-20 11:40:00,46.14,46.21,46.04,46.04,13537.0,45.0923,45.1607,44.9946,44.9946,13537.0
2022-10-20 11:45:00,46.07,46.1,45.9,45.94,27322.0,45.0239,45.0532,44.8577,44.8968,27322.0
2022-10-20 11:50:00,45.94,46.0,45.9,45.93,46305.0,44.8968,44.9555,44.8577,44.8871,46305.0
2022-10-20 11:55:00,45.92,46.01,45.88,45.93,69482.0,44.8773,44.9652,44.8382,44.8871,69482.0
2022-10-20 12:00:00,45.91,45.94,45.71,45.77,20356.0,44.8675,44.8968,44.6721,44.7307,20356.0
2022-10-20 12:05:00,45.77,45.77,45.61,45.65,16471.0,44.7307,44.7307,44.5743,44.6134,16471.0
2022-10-20 12:10:00,45.65,45.71,45.64,45.66,23716.0,44.6134,44.6721,44.6036,44.6232,23716.0
2022-10-20 12:15:00,45.67,45.79,45.66,45.73,10672.0,44.633,44.7502,44.6232,44.6916,10672.0
2022-10-20 12:20:00,45.73,45.74,45.54,45.56,16355.0,44.6916,44.7014,44.5059,44.5255,16355.0
2022-10-20 12:25:00,45.52,45.53,45.38,45.42,7197.0,44.4864,44.4961,44.3495,44.3886,7197.0
2022-10-20 12:30:00,45.39,45.41,45.34,45.34,9234.0,44.3593,44.3789,44.3105,44.3105,9234.0
2022-10-20 12:35:00,45.34,45.35,45.16,45.16,19581.0,44.3105,44.3202,44.1345,44.1345,19581.0
2022-10-20 12:40:00,45.18,45.26,45.15,45.17,18848.0,44.1541,44.2323,44.1248,44.1443,18848.0
2022-10-20 12:45:00,45.18,45.18,45.03,45.12,13201.0,44.1541,44.1541,44.0075,44.0955,13201.0
2022-10-20 12:50:00,45.12,45.13,45.01,45.07,5600.0,44.0955,44.1052,43.9879,44.0466,5600.0
2022-10-20 12:55:00,45.06,45.15,45.06,45.11,12388.0,44.0368,44.1248,44.0368,44.0857,12388.0
2022-10-20 13:00:00,45.13,45.17,45.11,45.17,8147.0,44.1052,44.1443,44.0857,44.1443,8147.0
2022-10-20 13:05:00,45.16,45.16,44.89,45.0,22449.0,44.1345,44.1345,43.8707,43.9782,22449.0
2022-10-20 13:10:00,45.0,45.08,44.96,44.97,7741.0,43.9782,44.0564,43.9391,43.9489,7741.0
2022-10-20 13:15:00,44.98,44.99,44.84,44.85,7906.0,43.9586,43.9684,43.8218,43.8316,7906.0
2022-10-20 13:20:00,44.84,44.95,44.81,44.89,41214.0,43.8218,43.9293,43.7925,43.8707,41214.0
2022-10-20 13:25:00,44.88,44.94,44.86,44.93,9506.0,43.8609,43.9195,43.8414,43.9098,9506.0
2022-10-20 13:30:00,44.92,44.93,44.81,44.81,6267.0,43.9,43.9098,43.7925,43.7925,6267.0
2022-10-20 13:35:00,44.81,44.86,44.78,44.8,19004.0,43.7925,43.8414,43.7632,43.7827,19004.0
2022-10-20 13:40:00,44.8,44.85,44.75,44.8,8878.0,43.7827,43.8316,43.7339,43.7827,8878.0
2022-10-20 13:45:00,44.79,44.85,44.73,44.73,13918.0,43.7729,43.8316,43.7143,43.7143,13918.0
2022-10-20 13:50:00,44.72,44.77,44.68,44.73,16962.0,43.7045,43.7534,43.6654,43.7143,16962.0
2022-10-20 13:55:00,44.73,44.81,44.7,44.81,9945.0,43.7143,43.7925,43.685,43.7925,9945.0
2022-10-20 14:00:00,44.81,44.81,44.69,44.71,25300.0,43.7925,43.7925,43.6752,43.6948,25300.0
2022-10-20 14:05:00,44.72,44.83,44.69,44.7,26142.0,43.7045,43.812,43.6752,43.685,26142.0
2022-10-20 14:10:00,44.71,44.75,44.68,44.74,25845.0,43.6948,43.7339,43.6654,43.7241,25845.0
2022-10-20 14:15:00,44.74,44.77,44.73,44.75,11577.0,43.7241,43.7534,43.7143,43.7339,11577.0
2022-10-20 14:20:00,44.75,44.79,44.71,44.72,16123.0,43.7339,43.7729,43.6948,43.7045,16123.0
2022-10-20 14:25:00,44.72,44.74,44.66,44.69,66087.0,43.7045,43.7241,43.6459,43.6752,66087.0
2022-10-20 14:30:00,44.67,44.92,44.66,44.91,13387.0,43.6557,43.9,43.6459,43.8902,13387.0
2022-10-20 14:35:00,44.91,44.95,44.85,44.89,16237.0,43.8902,43.9293,43.8316,43.8707,16237.0
2022-10-20 14:40:00,44.89,44.89,44.73,44.75,21890.0,43.8707,43.8707,43.7143,43.7339,21890.0
2022-10-20 14:45:00,44.75,44.82,44.7,44.79,18720.0,43.7339,43.8023,43.685,43.7729,18720.0
2022-10-20 14:50:00,44.8,44.92,44.77,44.87,18493.0,43.7827,43.9,43.7534,43.8511,18493.0
2022-10-20 14:55:00,44.87,44.96,44.86,44.88,10263.0,43.8511,43.9391,43.8414,43.8609,10263.0
2022-10-20 15:00:00,44.87,44.93,44.84,44.84,18362.0,43.8511,43.9098,43.8218,43.8218,18362.0
2022-10-20 15:05:00,44.83,44.99,44.82,44.92,10646.0,43.812,43.9684,43.8023,43.9,10646.0
2022-10-20 15:10:00,44.92,44.95,44.83,44.85,16163.0,43.9,43.9293,43.812,43.8316,16163.0
2022-10-20 15:15:00,44.85,44.85,44.75,44.76,17369.0,43.8316,43.8316,43.7339,43.7436,17369.0
2022-10-20 15:20:00,44.77,44.78,44.72,44.76,46903.0,43.7534,43.7632,43.7045,43.7436,46903.0
2022-10-20 15:25:00,44.76,44.79,44.71,44.78,12108.0,43.7436,43.7729,43.6948,43.7632,12108.0
2022-10-20 15:30:00,44.79,44.8,44.7,44.73,15772.0,43.7729,43.7827,43.685,43.7143,15772.0
2022-10-20 15:35:00,44.74,44.79,44.71,44.73,20278.0,43.7241,43.7729,43.6948,43.7143,20278.0
2022-10-20 15:40:00,44.73,44.79,44.72,44.78,35805.0,43.7143,43.7729,43.7045,43.7632,35805.0
2022-10-20 15:45:00,44.78,44.86,44.74,44.85,43449.0,43.7632,43.8414,43.7241,43.8316,43449.0
2022-10-20 15:50:00,44.86,44.97,44.78,44.91,53884.0,43.8414,43.9489,43.7632,43.8902,53884.0
2022-10-20 15:55:00,44.91,44.95,44.81,44.9,203597.0,43.8902,43.9293,43.7925,43.8804,203597.0
2022-10-21 09:30:00,44.9,44.99,44.64,44.88,45097.0,43.8804,43.9684,43.6264,43.8609,45097.0
2022-10-21 09:35:00,44.87,45.1,44.76,44.98,82096.0,43.8511,44.0759,43.7436,43.9586,82096.0
2022-10-21 09:40:00,44.92,44.93,44.57,44.89,38626.0,43.9,43.9098,43.5579,43.8707,38626.0
2022-10-21 09:45:00,44.87,45.13,44.84,44.94,36516.0,43.8511,44.1052,43.8218,43.9195,36516.0
2022-10-21 09:50:00,44.93,45.03,44.83,44.96,19129.0,43.9098,44.0075,43.812,43.9391,19129.0
2022-10-21 09:55:00,44.99,45.15,44.94,45.15,5466.0,43.9684,44.1248,43.9195,44.1248,5466.0
2022-10-21 10:00:00,45.15,45.23,45.12,45.17,12011.0,44.1248,44.203,44.0955,44.1443,12011.0
2022-10-21 10:05:00,45.17,45.37,45.12,45.31,17284.0,44.1443,44.3398,44.0955,44.2811,17284.0
2022-10-21 10:10:00,45.26,45.3,45.1,45.17,12049.0,44.2323,44.2714,44.0759,44.1443,12049.0
2022-10-21 10:15:00,45.15,45.17,45.0,45.08,13735.0,44.1248,44.1443,43.9782,44.0564,13735.0
2022-10-21 10:20:00,45.1,45.12,44.78,44.8,21274.0,44.0759,44.0955,43.7632,43.7827,21274.0
2022-10-21 10:25:00,44.8,44.88,44.7,44.73,77342.0,43.7827,43.8609,43.685,43.7143,77342.0
2022-10-21 10:30:00,44.73,44.78,44.58,44.61,34401.0,43.7143,43.7632,43.5677,43.597,34401.0
2022-10-21 10:35:00,44.61,44.62,44.4,44.48,16369.0,43.597,43.6068,43.3918,43.47,16369.0
2022-10-21 10:40:00,44.5,44.52,44.32,44.4,15497.0,43.4895,43.5091,43.3136,43.3918,15497.0
2022-10-21 10:45:00,44.37,44.61,44.35,44.6,16214.0,43.3625,43.597,43.3429,43.5873,16214.0
2022-10-21 10:50:00,44.58,44.66,44.52,44.63,12206.0,43.5677,43.6459,43.5091,43.6166,12206.0
2022-10-21 10:55:00,44.61,44.67,44.4,44.43,16596.0,43.597,43.6557,43.3918,43.4211,16596.0
2022-10-21 11:00:00,44.44,44.48,44.32,44.36,77534.0,43.4309,43.47,43.3136,43.3527,77534.0
2022-10-21 11:05:00,44.38,44.48,44.33,44.48,25365.0,43.3723,43.47,43.3234,43.47,25365.0
2022-10-21 11:10:00,44.49,44.59,44.48,44.54,14511.0,43.4798,43.5775,43.47,43.5286,14511.0
2022-10-21 11:15:00,44.54,44.65,44.5,44.6,24520.0,43.5286,43.6361,43.4895,43.5873,24520.0
2022-10-21 11:20:00,44.59,44.78,44.52,44.69,11415.0,43.5775,43.7632,43.5091,43.6752,11415.0
2022-10-21 11:25:00,44.72,44.91,44.72,44.83,39523.0,43.7045,43.8902,43.7045,43.812,39523.0
2022-10-21 11:30:00,44.84,45.02,44.8,44.97,8060.0,43.8218,43.9977,43.7827,43.9489,8060.0
2022-10-21 11:35:00,44.97,44.97,44.67,44.69,23221.0,43.9489,43.9489,43.6557,43.6752,23221.0
2022-10-21 11:40:00,44.7,44.94,44.64,44.9,12979.0,43.685,43.9195,43.6264,43.8804,12979.0
2022-10-21 11:45:00,44.89,44.97,44.82,44.9,25639.0,43.8707,43.9489,43.8023,43.8804,25639.0
2022-10-21 11:50:00,44.92,44.94,44.73,44.84,19837.0,43.9,43.9195,43.7143,43.8218,19837.0
2022-10-21 11:55:00,44.84,44.94,44.8,44.93,15488.0,43.8218,43.9195,43.7827,43.9098,15488.0
2022-10-21 12:00:00,44.94,45.13,44.93,45.08,18859.0,43.9195,44.1052,43.9098,44.0564,18859.0
2022-10-21 12:05:00,45.07,45.15,44.99,45.14,41916.0,44.0466,44.1248,43.9684,44.115,41916.0
2022-10-21 12:10:00,45.16,45.19,45.01,45.19,11408.0,44.1345,44.1639,43.9879,44.1639,11408.0
2022-10-21 12:15:00,45.16,45.18,45.06,45.06,8025.0,44.1345,44.1541,44.0368,44.0368,8025.0
2022-10-21 12:20:00,45.07,45.09,44.99,45.07,13484.0,44.0466,44.0661,43.9684,44.0466,13484.0
2022-10-21 12:25:00,45.05,45.11,44.94,44.94,15570.0,44.027,44.0857,43.9195,43.9195,15570.0
2022-10-21 12:30:00,44.96,45.11,44.95,45.09,8984.0,43.9391,44.0857,43.9293,44.0661,8984.0
2022-10-21 12:35:00,45.1,45.26,45.02,45.04,12879.0,44.0759,44.2323,43.9977,44.0173,12879.0
2022-10-21 12:40:00,45.05,45.29,45.05,45.25,21295.0,44.027,44.2616,44.027,44.2225,21295.0
2022-10-21 12:45:00,45.27,45.43,45.24,45.41,12330.0,44.242,44.3984,44.2127,44.3789,12330.0
2022-10-21 12:50:00,45.42,45.5,45.42,45.47,12755.0,44.3886,44.4668,44.3886,44.4375,12755.0
2022-10-21 12:55:00,45.46,45.48,45.37,45.4,13719.0,44.4277,44.4473,44.3398,44.3691,13719.0
2022-10-21 13:00:00,45.38,45.54,45.37,45.53,17141.0,44.3495,44.5059,44.3398,44.4961,17141.0
2022-10-21 13:05:00,45.53,45.56,45.48,45.48,9716.0,44.4961,44.5255,44.4473,44.4473,9716.0
2022-10-21 13:10:00,45.49,45.52,45.43,45.48,12539.0,44.457,44.4864,44.3984,44.4473,12539.0
2022-10-21 13:15:00,45.49,45.56,45.42,45.55,10251.0,44.457,44.5255,44.3886,44.5157,10251.0
2022-10-21 13:20:00,45.54,45.55,45.4,45.4,15944.0,44.5059,44.5157,44.3691,44.3691,15944.0
2022-10-21 13:25:00,45.4,45.54,45.4,45.51,7683.0,44.3691,44.5059,44.3691,44.4766,7683.0
2022-10-21 13:30:00,45.52,45.58,45.51,45.52,5892.0,44.4864,44.545,44.4766,44.4864,5892.0
2022-10-21 13:35:00,45.49,45.5,45.41,45.47,9331.0,44.457,44.4668,44.3789,44.4375,9331.0
2022-10-21 13:40:00,45.47,45.56,45.47,45.53,8199.0,44.4375,44.5255,44.4375,44.4961,8199.0
2022-10-21 13:45:00,45.52,45.62,45.52,45.62,13789.0,44.4864,44.5841,44.4864,44.5841,13789.0
2022-10-21 13:50:00,45.62,45.69,45.6,45.66,8272.0,44.5841,44.6525,44.5646,44.6232,8272.0
2022-10-21 13:55:00,45.67,45.71,45.65,45.71,6284.0,44.633,44.6721,44.6134,44.6721,6284.0
2022-10-21 14:00:00,45.7,45.81,45.7,45.8,11340.0,44.6623,44.7698,44.6623,44.76,11340.0
2022-10-21 14:05:00,45.81,45.9,45.81,45.89,10515.0,44.7698,44.8577,44.7698,44.848,10515.0
2022-10-21 14:10:00,45.9,45.91,45.86,45.87,9935.0,44.8577,44.8675,44.8186,44.8284,9935.0
2022-10-21 14:15:00,45.87,45.91,45.82,45.84,15120.0,44.8284,44.8675,44.7796,44.7991,15120.0
2022-10-21 14:20:00,45.84,45.88,45.81,45.83,10007.0,44.7991,44.8382,44.7698,44.7893,10007.0
2022-10-21 14:25:00,45.84,45.9,45.82,45.87,8961.0,44.7991,44.8577,44.7796,44.8284,8961.0
2022-10-21 14:30:00,45.87,45.99,45.87,45.91,9911.0,44.8284,44.9457,44.8284,44.8675,9911.0
2022-10-21 14:35:00,45.89,45.95,45.87,45.91,8689.0,44.848,44.9066,44.8284,44.8675,8689.0
2022-10-21 14:40:00,45.91,45.94,45.88,45.89,7008.0,44.8675,44.8968,44.8382,44.848,7008.0
2022-10-21 14:45:00,45.87,45.94,45.86,45.92,13121.0,44.8284,44.8968,44.8186,44.8773,13121.0
2022-10-21 14:50:00,45.94,45.94,45.85,45.85,8222.0,44.8968,44.8968,44.8089,44.8089,8222.0
2022-10-21 14:55:00,45.86,45.94,45.86,45.94,10044.0,44.8186,44.8968,44.8186,44.8968,10044.0
2022-10-21 15:00:00,45.95,46.02,45.92,46.02,8240.0,44.9066,44.975,44.8773,44.975,8240.0
2022-10-21 15:05:00,46.02,46.02,45.97,45.97,10817.0,44.975,44.975,44.9261,44.9261,10817.0
2022-10-21 15:10:00,45.97,45.98,45.92,45.97,16061.0,44.9261,44.9359,44.8773,44.9261,16061.0
2022-10-21 15:15:00,45.98,46.02,45.95,46.0,16408.0,44.9359,44.975,44.9066,44.9555,16408.0
2022-10-21 15:20:00,46.0,46.02,45.94,45.99,41944.0,44.9555,44.975,44.8968,44.9457,41944.0
2022-10-21 15:25:00,45.99,46.08,45.99,46.08,7014.0,44.9457,45.0337,44.9457,45.0337,7014.0
2022-10-21 15:30:00,46.08,46.1,46.04,46.07,25164.0,45.0337,45.0532,44.9946,45.0239,25164.0
2022-10-21 15:35:00,46.06,46.14,46.04,46.13,23112.0,45.0141,45.0923,44.9946,45.0825,23112.0
2022-10-21 15:40:00,46.13,46.18,46.07,46.18,28654.0,45.0825,45.1314,45.0239,45.1314,28654.0
2022-10-21 15:45:00,46.17,46.22,46.14,46.17,30913.0,45.1216,45.1705,45.0923,45.1216,30913.0
2022-10-21 15:50:00,46.17,46.26,46.11,46.22,77622.0,45.1216,45.2096,45.063,45.1705,77622.0
2022-10-21 15:55:00,46.23,46.34,46.23,46.34,183679.0,45.1802,45.2877,45.1802,45.2877,183679.0
2022-10-24 09:30:00,46.46,46.54,45.94,46.06,33961.0,45.405,45.4832,44.8968,45.0141,33961.0
2022-10-24 09:35:00,46.02,46.19,45.97,45.97,17498.0,44.975,45.1412,44.9261,44.9261,17498.0
2022-10-24 09:40:00,45.92,45.92,45.68,45.72,20074.0,44.8773,44.8773,44.6427,44.6818,20074.0
2022-10-24 09:45:00,45.78,46.0,45.65,45.73,64136.0,44.7405,44.9555,44.6134,44.6916,64136.0
2022-10-24 09:50:00,45.72,45.78,45.51,45.72,18120.0,44.6818,44.7405,44.4766,44.6818,18120.0
2022-10-24 09:55:00,45.74,46.09,45.74,46.05,34170.0,44.7014,45.0434,44.7014,45.0043,34170.0
2022-10-24 10:00:00,46.05,46.05,45.57,45.61,29866.0,45.0043,45.0043,44.5352,44.5743,29866.0
2022-10-24 10:05:00,45.6,45.74,45.46,45.62,56369.0,44.5646,44.7014,44.4277,44.5841,56369.0
2022-10-24 10:10:00,45.62,45.81,45.6,45.8,18385.0,44.5841,44.7698,44.5646,44.76,18385.0
2022-10-24 10:15:00,45.79,45.84,45.65,45.83,81577.0,44.7502,44.7991,44.6134,44.7893,81577.0
2022-10-24 10:20:00,45.84,45.88,45.55,45.62,26106.0,44.7991,44.8382,44.5157,44.5841,26106.0
2022-10-24 10:25:00,45.61,45.62,45.4,45.59,27281.0,44.5743,44.5841,44.3691,44.5548,27281.0
2022-10-24 10:30:00,45.55,45.71,45.51,45.7,20444.0,44.5157,44.6721,44.4766,44.6623,20444.0
2022-10-24 10:35:00,45.7,45.86,45.68,45.77,50753.0,44.6623,44.8186,44.6427,44.7307,50753.0
2022-10-24 10:40:00,45.77,45.89,45.7,45.74,12402.0,44.7307,44.848,44.6623,44.7014,12402.0
2022-10-24 10:45:00,45.73,45.78,45.64,45.65,17817.0,44.6916,44.7405,44.6036,44.6134,17817.0
2022-10-24 10:50:00,45.66,45.9,45.64,45.78,25432.0,44.6232,44.8577,44.6036,44.7405,25432.0
2022-10-24 10:55:00,45.8,45.82,45.61,45.77,33482.0,44.76,44.7796,44.5743,44.7307,33482.0
2022-10-24 11:00:00,45.78,45.85,45.7,45.73,25077.0,44.7405,44.8089,44.6623,44.6916,25077.0
2022-10-24 11:05:00,45.74,45.78,45.58,45.59,20663.0,44.7014,44.7405,44.545,44.5548,20663.0
2022-10-24 11:10:00,45.6,45.75,45.58,45.72,35421.0,44.5646,44.7111,44.545,44.6818,35421.0
2022-10-24 11:15:00,45.7,45.82,45.6,45.66,7851.0,44.6623,44.7796,44.5646,44.6232,7851.0
2022-10-24 11:20:00,45.66,45.75,45.65,45.71,21251.0,44.6232,44.7111,44.6134,44.6721,21251.0
2022-10-24 11:25:00,45.66,45.76,45.63,45.73,28910.0,44.6232,44.7209,44.5939,44.6916,28910.0
2022-10-24 11:30:00,45.71,45.75,45.65,45.75,13468.0,44.6721,44.7111,44.6134,44.7111,13468.0
2022-10-24 11:35:00,45.76,45.92,45.76,45.86,21268.0,44.7209,44.8773,44.7209,44.8186,21268.0
2022-10-24 11:40:00,45.88,46.06,45.85,46.04,40752.0,44.8382,45.0141,44.8089,44.9946,40752.0
2022-10-24 11:45:00,46.04,46.08,45.96,46.0,27391.0,44.9946,45.0337,44.9164,44.9555,27391.0
2022-10-24 11:50:00,46.02,46.25,46.01,46.23,25080.0,44.975,45.1998,44.9652,45.1802,25080.0
2022-10-24 11:55:00,46.24,46.28,46.21,46.22,10981.0,45.19,45.2291,45.1607,45.1705,10981.0
2022-10-24 12:00:00,46.21,46.28,46.14,46.14,12710.0,45.1607,45.2291,45.0923,45.0923,12710.0
2022-10-24 12:05:00,46.14,46.22,46.11,46.11,8953.0,45.0923,45.1705,45.063,45.063,8953.0
2022-10-24 12:10:00,46.12,46.29,46.12,46.23,170254.0,45.0727,45.2389,45.0727,45.1802,170254.0
2022-10-24 12:15:00,46.22,46.4,46.21,46.38,12831.0,45.1705,45.3464,45.1607,45.3268,12831.0
2022-10-24 12:20:00,46.39,46.47,46.34,46.45,38694.0,45.3366,45.4148,45.2877,45.3953,38694.0
2022-10-24 12:25:00,46.46,46.51,46.42,46.42,29955.0,45.405,45.4539,45.3659,45.3659,29955.0
2022-10-24 12:30:00,46.43,46.44,46.31,46.34,24267.0,45.3757,45.3855,45.2584,45.2877,24267.0
2022-10-24 12:35:00,46.32,46.37,46.28,46.3,12919.0,45.2682,45.3171,45.2291,45.2487,12919.0
2022-10-24 12:40:00,46.24,46.3,46.22,46.3,4751.0,45.19,45.2487,45.1705,45.2487,4751.0
2022-10-24 12:45:00,46.32,46.4,46.31,46.4,6156.0,45.2682,45.3464,45.2584,45.3464,6156.0
2022-10-24 12:50:00,46.4,46.45,46.39,46.43,6444.0,45.3464,45.3953,45.3366,45.3757,6444.0
2022-10-24 12:55:00,46.42,46.42,46.29,46.3,6252.0,45.3659,45.3659,45.2389,45.2487,6252.0
2022-10-24 13:00:00,46.28,46.36,46.26,46.36,5534.0,45.2291,45.3073,45.2096,45.3073,5534.0
2022-10-24 13:05:00,46.36,46.47,46.33,46.46,8193.0,45.3073,45.4148,45.278,45.405,8193.0
2022-10-24 13:10:00,46.45,46.45,46.37,46.39,8651.0,45.3953,45.3953,45.3171,45.3366,8651.0
2022-10-24 13:15:00,46.38,46.39,46.32,46.34,14929.0,45.3268,45.3366,45.2682,45.2877,14929.0
2022-10-24 13:20:00,46.34,46.34,46.21,46.23,8191.0,45.2877,45.2877,45.1607,45.1802,8191.0
2022-10-24 13:25:00,46.23,46.28,46.19,46.2,13805.0,45.1802,45.2291,45.1412,45.1509,13805.0
2022-10-24 13:30:00,46.19,46.21,46.11,46.13,10257.0,45.1412,45.1607,45.063,45.0825,10257.0
2022-10-24 13:35:00,46.14,46.14,46.06,46.12,25495.0,45.0923,45.0923,45.0141,45.0727,25495.0
2022-10-24 13:40:00,46.13,46.18,46.12,46.17,4335.0,45.0825,45.1314,45.0727,45.1216,4335.0
2022-10-24 13:45:00,46.17,46.25,46.14,46.25,7656.0,45.1216,45.1998,45.0923,45.1998,7656.0
2022-10-24 13:50:00,46.25,46.39,46.24,46.39,8114.0,45.1998,45.3366,45.19,45.3366,8114.0
2022-10-24 13:55:00,46.39,46.39,46.31,46.31,8330.0,45.3366,45.3366,45.2584,45.2584,8330.0
2022-10-24 14:00:00,46.32,46.39,46.29,46.35,19521.0,45.2682,45.3366,45.2389,45.2975,19521.0
2022-10-24 14:05:00,46.35,46.38,46.34,46.34,10324.0,45.2975,45.3268,45.2877,45.2877,10324.0
2022-10-24 14:10:00,46.34,46.34,46.26,46.3,8801.0,45.2877,45.2877,45.2096,45.2487,8801.0
2022-10-24 14:15:00,46.29,46.3,46.27,46.28,5377.0,45.2389,45.2487,45.2193,45.2291,5377.0
2022-10-24 14:20:00,46.28,46.28,46.17,46.23,13689.0,45.2291,45.2291,45.1216,45.1802,13689.0
2022-10-24 14:25:00,46.24,46.29,46.23,46.25,25334.0,45.19,45.2389,45.1802,45.1998,25334.0
2022-10-24 14:30:00,46.24,46.32,46.24,46.32,47592.0,45.19,45.2682,45.19,45.2682,47592.0
2022-10-24 14:35:00,46.31,46.39,46.27,46.38,11540.0,45.2584,45.3366,45.2193,45.3268,11540.0
2022-10-24 14:40:00,46.39,46.5,46.33,46.47,8896.0,45.3366,45.4441,45.278,45.4148,8896.0
2022-10-24 14:45:00,46.48,46.51,46.47,46.51,7206.0,45.4246,45.4539,45.4148,45.4539,7206.0
2022-10-24 14:50:00,46.5,46.5,46.39,46.4,8903.0,45.4441,45.4441,45.3366,45.3464,8903.0
2022-10-24 14:55:00,46.4,46.41,46.33,46.37,31025.0,45.3464,45.3562,45.278,45.3171,31025.0
2022-10-24 15:00:00,46.38,46.51,46.37,46.51,19315.0,45.3268,45.4539,45.3171,45.4539,19315.0
2022-10-24 15:05:00,46.52,46.56,46.48,46.51,5361.0,45.4637,45.5028,45.4246,45.4539,5361.0
2022-10-24 15:10:00,46.51,46.51,46.44,46.47,16261.0,45.4539,45.4539,45.3855,45.4148,16261.0
2022-10-24 15:15:00,46.47,46.5,46.46,46.48,33808.0,45.4148,45.4441,45.405,45.4246,33808.0
2022-10-24 15:20:00,46.47,46.48,46.37,46.39,15578.0,45.4148,45.4246,45.3171,45.3366,15578.0
2022-10-24 15:25:00,46.38,46.42,46.36,46.4,16418.0,45.3268,45.3659,45.3073,45.3464,16418.0
2022-10-24 15:30:00,46.41,46.43,46.29,46.34,20646.0,45.3562,45.3757,45.2389,45.2877,20646.0
2022-10-24 15:35:00,46.34,46.37,46.28,46.31,21541.0,45.2877,45.3171,45.2291,45.2584,21541.0
2022-10-24 15:40:00,46.3,46.33,46.28,46.3,21508.0,45.2487,45.278,45.2291,45.2487,21508.0
2022-10-24 15:45:00,46.29,46.34,46.2,46.21,22630.0,45.2389,45.2877,45.1509,45.1607,22630.0
2022-10-24 15:50:00,46.2,46.25,46.16,46.17,65624.0,45.1509,45.1998,45.1118,45.1216,65624.0
2022-10-24 15:55:00,46.17,46.26,46.14,46.26,210505.0,45.1216,45.2096,45.0923,45.2096,210505.0
2022-10-25 09:30:00,46.33,46.73,46.33,46.65,106374.0,45.278,45.6689,45.278,45.5907,106374.0
2022-10-25 09:35:00,46.72,46.81,46.54,46.72,17057.0,45.6591,45.7471,45.4832,45.6591,17057.0
2022-10-25 09:40:00,46.7,47.01,46.66,46.85,19460.0,45.6396,45.9425,45.6005,45.7862,19460.0
2022-10-25 09:45:00,46.88,47.22,46.87,47.11,84116.0,45.8155,46.1478,45.8057,46.0403,84116.0
2022-10-25 09:50:00,47.09,47.13,46.97,46.99,33845.0,46.0207,46.0598,45.9034,45.923,33845.0
2022-10-25 09:55:00,46.96,47.02,46.83,46.86,15756.0,45.8937,45.9523,45.7666,45.7959,15756.0
2022-10-25 10:00:00,46.84,46.9,46.75,46.88,20358.0,45.7764,45.835,45.6884,45.8155,20358.0
2022-10-25 10:05:00,46.87,47.08,46.85,47.06,63040.0,45.8057,46.0109,45.7862,45.9914,63040.0
2022-10-25 10:10:00,47.08,47.11,46.96,47.08,34952.0,46.0109,46.0403,45.8937,46.0109,34952.0
2022-10-25 10:15:00,47.07,47.19,47.03,47.07,34641.0,46.0012,46.1184,45.9621,46.0012,34641.0
2022-10-25 10:20:00,47.09,47.21,47.0,47.11,278354.0,46.0207,46.138,45.9328,46.0403,278354.0
2022-10-25 10:25:00,47.13,47.23,47.04,47.16,53470.0,46.0598,46.1575,45.9719,46.0891,53470.0
2022-10-25 10:30:00,47.16,47.21,47.12,47.18,20049.0,46.0891,46.138,46.05,46.1087,20049.0
2022-10-25 10:35:00,47.16,47.22,47.05,47.05,19779.0,46.0891,46.1478,45.9816,45.9816,19779.0
2022-10-25 10:40:00,47.06,47.16,46.98,47.0,19619.0,45.9914,46.0891,45.9132,45.9328,19619.0
2022-10-25 10:45:00,47.01,47.11,46.99,47.03,63669.0,45.9425,46.0403,45.923,45.9621,63669.0
2022-10-25 10:50:00,47.04,47.1,46.99,47.08,25969.0,45.9719,46.0305,45.923,46.0109,25969.0
2022-10-25 10:55:00,47.07,47.08,46.97,47.0,20910.0,46.0012,46.0109,45.9034,45.9328,20910.0
2022-10-25 11:00:00,47.01,47.05,46.92,47.05,30483.0,45.9425,45.9816,45.8546,45.9816,30483.0
2022-10-25 11:05:00,47.05,47.31,47.05,47.3,10773.0,45.9816,46.2357,45.9816,46.2259,10773.0
2022-10-25 11:10:00,47.3,47.33,47.2,47.29,27507.0,46.2259,46.2553,46.1282,46.2162,27507.0
2022-10-25 11:15:00,47.28,47.3,47.21,47.28,50589.0,46.2064,46.2259,46.138,46.2064,50589.0
2022-10-25 11:20:00,47.27,47.31,47.22,47.29,41953.0,46.1966,46.2357,46.1478,46.2162,41953.0
2022-10-25 11:25:00,47.29,47.36,47.22,47.25,55101.0,46.2162,46.2846,46.1478,46.1771,55101.0
2022-10-25 11:30:00,47.26,47.33,47.2,47.33,51550.0,46.1869,46.2553,46.1282,46.2553,51550.0
2022-10-25 11:35:00,47.32,47.49,47.3,47.42,31871.0,46.2455,46.4116,46.2259,46.3432,31871.0
2022-10-25 11:40:00,47.42,47.48,47.41,47.47,10755.0,46.3432,46.4019,46.3335,46.3921,10755.0
2022-10-25 11:45:00,47.47,47.48,47.39,47.46,34017.0,46.3921,46.4019,46.3139,46.3823,34017.0
2022-10-25 11:50:00,47.45,47.46,47.33,47.41,45999.0,46.3725,46.3823,46.2553,46.3335,45999.0
2022-10-25 11:55:00,47.41,47.41,47.32,47.36,15592.0,46.3335,46.3335,46.2455,46.2846,15592.0
2022-10-25 12:00:00,47.37,47.51,47.37,47.44,22781.0,46.2944,46.4312,46.2944,46.3628,22781.0
2022-10-25 12:05:00,47.45,47.53,47.44,47.52,9371.0,46.3725,46.4507,46.3628,46.441,9371.0
2022-10-25 12:10:00,47.51,47.56,47.49,47.5,24414.0,46.4312,46.48,46.4116,46.4214,24414.0
2022-10-25 12:15:00,47.5,47.55,47.42,47.54,48891.0,46.4214,46.4703,46.3432,46.4605,48891.0
2022-10-25 12:20:00,47.55,47.61,47.53,47.59,22866.0,46.4703,46.5289,46.4507,46.5094,22866.0
2022-10-25 12:25:00,47.59,47.59,47.49,47.5,13274.0,46.5094,46.5094,46.4116,46.4214,13274.0
2022-10-25 12:30:00,47.5,47.55,47.41,47.45,30331.0,46.4214,46.4703,46.3335,46.3725,30331.0
2022-10-25 12:35:00,47.43,47.51,47.43,47.51,8535.0,46.353,46.4312,46.353,46.4312,8535.0
2022-10-25 12:40:00,47.51,47.52,47.41,47.43,8597.0,46.4312,46.441,46.3335,46.353,8597.0
2022-10-25 12:45:00,47.42,47.45,47.35,47.35,21310.0,46.3432,46.3725,46.2748,46.2748,21310.0
2022-10-25 12:50:00,47.35,47.4,47.27,47.27,6463.0,46.2748,46.3237,46.1966,46.1966,6463.0
2022-10-25 12:55:00,47.27,47.29,47.19,47.2,28132.0,46.1966,46.2162,46.1184,46.1282,28132.0
2022-10-25 13:00:00,47.2,47.31,47.14,47.16,42687.0,46.1282,46.2357,46.0696,46.0891,42687.0
2022-10-25 13:05:00,47.17,47.26,47.13,47.23,8954.0,46.0989,46.1869,46.0598,46.1575,8954.0
2022-10-25 13:10:00,47.23,47.24,47.14,47.14,11995.0,46.1575,46.1673,46.0696,46.0696,11995.0
2022-10-25 13:15:00,47.14,47.14,47.01,47.05,40973.0,46.0696,46.0696,45.9425,45.9816,40973.0
2022-10-25 13:20:00,47.05,47.06,47.0,47.04,24421.0,45.9816,45.9914,45.9328,45.9719,24421.0
2022-10-25 13:25:00,47.03,47.11,47.03,47.1,20879.0,45.9621,46.0403,45.9621,46.0305,20879.0
2022-10-25 13:30:00,47.1,47.22,47.09,47.19,13523.0,46.0305,46.1478,46.0207,46.1184,13523.0
2022-10-25 13:35:00,47.2,47.2,47.09,47.09,41895.0,46.1282,46.1282,46.0207,46.0207,41895.0
2022-10-25 13:40:00,47.09,47.1,46.99,47.0,22691.0,46.0207,46.0305,45.923,45.9328,22691.0
2022-10-25 13:45:00,47.0,47.04,46.97,47.03,33511.0,45.9328,45.9719,45.9034,45.9621,33511.0
2022-10-25 13:50:00,47.03,47.07,46.98,47.04,13699.0,45.9621,46.0012,45.9132,45.9719,13699.0
2022-10-25 13:55:00,47.05,47.07,47.02,47.02,23801.0,45.9816,46.0012,45.9523,45.9523,23801.0
2022-10-25 14:00:00,47.01,47.19,47.0,47.1,139086.0,45.9425,46.1184,45.9328,46.0305,139086.0
2022-10-25 14:05:00,47.09,47.21,47.0,47.18,534073.0,46.0207,46.138,45.9328,46.1087,534073.0
2022-10-25 14:10:00,47.18,47.24,47.18,47.2,26865.0,46.1087,46.1673,46.1087,46.1282,26865.0
2022-10-25 14:15:00,47.2,47.36,47.19,47.35,20362.0,46.1282,46.2846,46.1184,46.2748,20362.0
2022-10-25 14:20:00,47.35,47.39,47.27,47.38,14099.0,46.2748,46.3139,46.1966,46.3041,14099.0
2022-10-25 14:25:00,47.38,47.4,47.34,47.4,14455.0,46.3041,46.3237,46.265,46.3237,14455.0
2022-10-25 14:30:00,47.4,47.43,47.34,47.43,44210.0,46.3237,46.353,46.265,46.353,44210.0
2022-10-25 14:35:00,47.43,47.45,47.4,47.44,10291.0,46.353,46.3725,46.3237,46.3628,10291.0
2022-10-25 14:40:00,47.44,47.46,47.38,47.38,21892.0,46.3628,46.3823,46.3041,46.3041,21892.0
2022-10-25 14:45:00,47.39,47.4,47.33,47.37,59850.0,46.3139,46.3237,46.2553,46.2944,59850.0
2022-10-25 14:50:00,47.36,47.47,47.35,47.44,20800.0,46.2846,46.3921,46.2748,46.3628,20800.0
2022-10-25 14:55:00,47.44,47.47,47.39,47.41,40585.0,46.3628,46.3921,46.3139,46.3335,40585.0
2022-10-25 15:00:00,47.42,47.48,47.38,47.41,42178.0,46.3432,46.4019,46.3041,46.3335,42178.0
2022-10-25 15:05:00,47.44,47.46,47.38,47.43,63897.0,46.3628,46.3823,46.3041,46.353,63897.0
2022-10-25 15:10:00,47.42,47.46,47.38,47.41,31598.0,46.3432,46.3823,46.3041,46.3335,31598.0
2022-10-25 15:15:00,47.41,47.42,47.34,47.35,37626.0,46.3335,46.3432,46.265,46.2748,37626.0
2022-10-25 15:20:00,47.34,47.35,47.2,47.23,73697.0,46.265,46.2748,46.1282,46.1575,73697.0
2022-10-25 15:25:00,47.23,47.34,47.22,47.3,73183.0,46.1575,46.265,46.1478,46.2259,73183.0
2022-10-25 15:30:00,47.3,47.51,47.3,47.5,211933.0,46.2259,46.4312,46.2259,46.4214,211933.0
2022-10-25 15:35:00,47.5,47.5,47.36,47.37,84977.0,46.4214,46.4214,46.2846,46.2944,84977.0
2022-10-25 15:40:00,47.37,47.37,47.24,47.34,249800.0,46.2944,46.2944,46.1673,46.265,249800.0
2022-10-25 15:45:00,47.34,47.4,47.3,47.4,141647.0,46.265,46.3237,46.2259,46.3237,141647.0
2022-10-25 15:50:00,47.4,47.44,47.29,47.41,394640.0,46.3237,46.3628,46.2162,46.3335,394640.0
2022-10-25 15:55:00,47.41,47.46,47.24,47.37,453100.0,46.3335,46.3823,46.1673,46.2944,453100.0
2022-10-26 09:30:00,47.07,47.16,46.64,47.16,59672.0,46.0012,46.0891,45.5809,46.0891,59672.0
2022-10-26 09:35:00,47.2,47.57,47.18,47.55,16852.0,46.1282,46.4898,46.1087,46.4703,16852.0
2022-10-26 09:40:00,47.57,47.57,47.3,47.39,17803.0,46.4898,46.4898,46.2259,46.3139,17803.0
2022-10-26 09:45:00,47.37,47.44,47.22,47.24,23013.0,46.2944,46.3628,46.1478,46.1673,23013.0
2022-10-26 09:50:00,47.24,47.5,47.09,47.11,17068.0,46.1673,46.4214,46.0207,46.0403,17068.0
2022-10-26 09:55:00,47.13,47.29,47.0,47.03,19636.0,46.0598,46.2162,45.9328,45.9621,19636.0
2022-10-26 10:00:00,47.05,47.57,47.03,47.52,36587.0,45.9816,46.4898,45.9621,46.441,36587.0
2022-10-26 10:05:00,47.5,47.67,47.39,47.54,22690.0,46.4214,46.5875,46.3139,46.4605,22690.0
2022-10-26 10:10:00,47.53,47.7,47.48,47.61,16589.0,46.4507,46.6169,46.4019,46.5289,16589.0
2022-10-26 10:15:00,47.6,47.64,47.41,47.64,220526.0,46.5191,46.5582,46.3335,46.5582,220526.0
2022-10-26 10:20:00,47.66,47.66,47.51,47.51,21743.0,46.5778,46.5778,46.4312,46.4312,21743.0
2022-10-26 10:25:00,47.53,47.89,47.53,47.85,28323.0,46.4507,46.8026,46.4507,46.7635,28323.0
2022-10-26 10:30:00,47.84,47.85,47.69,47.82,23335.0,46.7537,46.7635,46.6071,46.7341,23335.0
2022-10-26 10:35:00,47.82,48.02,47.79,48.02,15875.0,46.7341,46.9296,46.7048,46.9296,15875.0
2022-10-26 10:40:00,48.04,48.18,48.03,48.15,57603.0,46.9491,47.086,46.9394,47.0566,57603.0
2022-10-26 10:45:00,48.14,48.37,48.12,48.37,10639.0,47.0469,47.2717,47.0273,47.2717,10639.0
2022-10-26 10:50:00,48.36,48.36,48.22,48.25,20487.0,47.2619,47.2619,47.1251,47.1544,20487.0
2022-10-26 10:55:00,48.26,48.28,48.13,48.16,39218.0,47.1642,47.1837,47.0371,47.0664,39218.0
2022-10-26 11:00:00,48.18,48.5,48.18,48.4,24225.0,47.086,47.3987,47.086,47.301,24225.0
2022-10-26 11:05:00,48.38,48.48,48.34,48.46,23590.0,47.2814,47.3792,47.2423,47.3596,23590.0
2022-10-26 11:10:00,48.47,48.58,48.4,48.54,51997.0,47.3694,47.4769,47.301,47.4378,51997.0
2022-10-26 11:15:00,48.53,48.59,48.5,48.54,27771.0,47.428,47.4867,47.3987,47.4378,27771.0
2022-10-26 11:20:00,48.55,48.64,48.54,48.6,14870.0,47.4476,47.5355,47.4378,47.4964,14870.0
2022-10-26 11:25:00,48.6,48.68,48.58,48.66,21081.0,47.4964,47.5746,47.4769,47.5551,21081.0
2022-10-26 11:30:00,48.66,48.76,48.65,48.75,10982.0,47.5551,47.6528,47.5453,47.643,10982.0
2022-10-26 11:35:00,48.74,48.79,48.63,48.79,20614.0,47.6333,47.6821,47.5257,47.6821,20614.0
2022-10-26 11:40:00,48.76,48.85,48.76,48.77,10474.0,47.6528,47.7408,47.6528,47.6626,10474.0
2022-10-26 11:45:00,48.76,48.76,48.66,48.71,13865.0,47.6528,47.6528,47.5551,47.6039,13865.0
2022-10-26 11:50:00,48.71,48.71,48.59,48.59,6560.0,47.6039,47.6039,47.4867,47.4867,6560.0
2022-10-26 11:55:00,48.58,48.61,48.57,48.6,8752.0,47.4769,47.5062,47.4671,47.4964,8752.0
2022-10-26 12:00:00,48.62,48.78,48.62,48.69,9953.0,47.516,47.6723,47.516,47.5844,9953.0
2022-10-26 12:05:00,48.68,48.68,48.55,48.58,11497.0,47.5746,47.5746,47.4476,47.4769,11497.0
2022-10-26 12:10:00,48.59,48.68,48.58,48.65,10941.0,47.4867,47.5746,47.4769,47.5453,10941.0
2022-10-26 12:15:00,48.63,48.65,48.52,48.6,11110.0,47.5257,47.5453,47.4182,47.4964,11110.0
2022-10-26 12:20:00,48.6,48.68,48.6,48.64,12143.0,47.4964,47.5746,47.4964,47.5355,12143.0
2022-10-26 12:25:00,48.65,48.65,48.5,48.51,10205.0,47.5453,47.5453,47.3987,47.4085,10205.0
2022-10-26 12:30:00,48.52,48.64,48.51,48.57,20655.0,47.4182,47.5355,47.4085,47.4671,20655.0
2022-10-26 12:35:00,48.56,48.57,48.5,48.53,7871.0,47.4573,47.4671,47.3987,47.428,7871.0
2022-10-26 12:40:00,48.54,48.54,48.46,48.48,11236.0,47.4378,47.4378,47.3596,47.3792,11236.0
2022-10-26 12:45:00,48.47,48.49,48.4,48.42,11350.0,47.3694,47.3889,47.301,47.3205,11350.0
2022-10-26 12:50:00,48.41,48.43,48.24,48.26,21700.0,47.3107,47.3303,47.1446,47.1642,21700.0
2022-10-26 12:55:00,48.26,48.31,48.17,48.17,10908.0,47.1642,47.213,47.0762,47.0762,10908.0
2022-10-26 13:00:00,48.17,48.24,48.15,48.22,26132.0,47.0762,47.1446,47.0566,47.1251,26132.0
2022-10-26 13:05:00,48.21,48.25,48.17,48.2,7235.0,47.1153,47.1544,47.0762,47.1055,7235.0
2022-10-26 13:10:00,48.2,48.23,48.15,48.17,5999.0,47.1055,47.1348,47.0566,47.0762,5999.0
2022-10-26 13:15:00,48.17,48.2,48.14,48.18,12375.0,47.0762,47.1055,47.0469,47.086,12375.0
2022-10-26 13:20:00,48.18,48.21,48.11,48.11,10194.0,47.086,47.1153,47.0176,47.0176,10194.0
2022-10-26 13:25:00,48.1,48.1,47.95,47.96,17287.0,47.0078,47.0078,46.8612,46.871,17287.0
2022-10-26 13:30:00,47.96,47.97,47.86,47.89,8585.0,46.871,46.8807,46.7732,46.8026,8585.0
2022-10-26 13:35:00,47.9,48.0,47.89,48.0,11948.0,46.8123,46.9101,46.8026,46.9101,11948.0
2022-10-26 13:40:00,47.99,48.01,47.85,47.98,87353.0,46.9003,46.9198,46.7635,46.8905,87353.0
2022-10-26 13:45:00,47.99,47.99,47.88,47.88,15754.0,46.9003,46.9003,46.7928,46.7928,15754.0
2022-10-26 13:50:00,47.88,48.01,47.88,48.0,7251.0,46.7928,46.9198,46.7928,46.9101,7251.0
2022-10-26 13:55:00,47.99,47.99,47.92,47.97,11177.0,46.9003,46.9003,46.8319,46.8807,11177.0
2022-10-26 14:00:00,47.97,48.02,47.94,48.01,8967.0,46.8807,46.9296,46.8514,46.9198,8967.0
2022-10-26 14:05:00,48.01,48.07,48.01,48.05,13033.0,46.9198,46.9785,46.9198,46.9589,13033.0
2022-10-26 14:10:00,48.04,48.06,47.96,47.96,13307.0,46.9491,46.9687,46.871,46.871,13307.0
2022-10-26 14:15:00,47.96,47.96,47.88,47.88,11088.0,46.871,46.871,46.7928,46.7928,11088.0
2022-10-26 14:20:00,47.88,47.88,47.8,47.87,34824.0,46.7928,46.7928,46.7146,46.783,34824.0
2022-10-26 14:25:00,47.86,47.91,47.85,47.87,16189.0,46.7732,46.8221,46.7635,46.783,16189.0
2022-10-26 14:30:00,47.88,47.9,47.85,47.9,8495.0,46.7928,46.8123,46.7635,46.8123,8495.0
2022-10-26 14:35:00,47.9,48.02,47.88,47.96,20830.0,46.8123,46.9296,46.7928,46.871,20830.0
2022-10-26 14:40:00,47.96,47.96,47.85,47.85,14447.0,46.871,46.871,46.7635,46.7635,14447.0
2022-10-26 14:45:00,47.84,47.92,47.84,47.91,32355.0,46.7537,46.8319,46.7537,46.8221,32355.0
2022-10-26 14:50:00,47.9,47.92,47.85,47.92,17552.0,46.8123,46.8319,46.7635,46.8319,17552.0
2022-10-26 14:55:00,47.91,48.0,47.86,47.96,18451.0,46.8221,46.9101,46.7732,46.871,18451.0
2022-10-26 15:00:00,47.95,47.97,47.81,47.82,21351.0,46.8612,46.8807,46.7244,46.7341,21351.0
2022-10-26 15:05:00,47.82,47.86,47.78,47.86,13472.0,46.7341,46.7732,46.695,46.7732,13472.0
2022-10-26 15:10:00,47.89,47.89,47.79,47.86,15093.0,46.8026,46.8026,46.7048,46.7732,15093.0
2022-10-26 15:15:00,47.85,47.95,47.85,47.95,6533.0,46.7635,46.8612,46.7635,46.8612,6533.0
2022-10-26 15:20:00,47.94,47.97,47.85,47.86,24208.0,46.8514,46.8807,46.7635,46.7732,24208.0
2022-10-26 15:25:00,47.87,47.89,47.84,47.88,9929.0,46.783,46.8026,46.7537,46.7928,9929.0
2022-10-26 15:30:00,47.91,47.91,47.83,47.85,28656.0,46.8221,46.8221,46.7439,46.7635,28656.0
2022-10-26 15:35:00,47.85,47.88,47.82,47.86,23853.0,46.7635,46.7928,46.7341,46.7732,23853.0
2022-10-26 15:40:00,47.88,47.97,47.88,47.96,22600.0,46.7928,46.8807,46.7928,46.871,22600.0
2022-10-26 15:45:00,47.96,48.03,47.94,48.03,56635.0,46.871,46.9394,46.8514,46.9394,56635.0
2022-10-26 15:50:00,48.02,48.18,47.98,48.18,122300.0,46.9296,47.086,46.8905,47.086,122300.0
2022-10-26 15:55:00,48.17,48.19,48.06,48.18,410290.0,47.0762,47.0957,46.9687,47.086,410290.0
2022-10-27 09:30:00,48.66,48.98,48.54,48.85,37155.0,47.5551,47.8678,47.4378,47.7408,37155.0
2022-10-27 09:35:00,48.88,48.92,48.64,48.66,14716.0,47.7701,47.8092,47.5355,47.5551,14716.0
2022-10-27 09:40:00,48.61,48.74,48.51,48.74,16937.0,47.5062,47.6333,47.4085,47.6333,16937.0
2022-10-27 09:45:00,48.74,48.82,48.61,48.62,18864.0,47.6333,47.7114,47.5062,47.516,18864.0
2022-10-27 09:50:00,48.59,48.71,48.48,48.51,19833.0,47.4867,47.6039,47.3792,47.4085,19833.0
2022-10-27 09:55:00,48.5,48.64,48.38,48.64,21683.0,47.3987,47.5355,47.2814,47.5355,21683.0
2022-10-27 10:00:00,48.61,48.9,48.53,48.88,22669.0,47.5062,47.7896,47.428,47.7701,22669.0
2022-10-27 10:05:00,48.89,49.09,48.89,48.98,29499.0,47.7798,47.9753,47.7798,47.8678,29499.0
2022-10-27 10:10:00,48.97,49.16,48.72,49.13,29485.0,47.858,48.0437,47.6137,48.0144,29485.0
2022-10-27 10:15:00,49.12,49.26,49.07,49.13,28823.0,48.0046,48.1414,47.9558,48.0144,28823.0
2022-10-27 10:20:00,49.15,49.27,49.02,49.08,136695.0,48.0339,48.1512,47.9069,47.9655,136695.0
2022-10-27 10:25:00,49.09,49.22,49.07,49.1,33825.0,47.9753,48.1024,47.9558,47.9851,33825.0
2022-10-27 10:30:00,49.1,49.19,49.06,49.08,59657.0,47.9851,48.073,47.946,47.9655,59657.0
2022-10-27 10:35:00,49.06,49.07,48.72,48.74,16862.0,47.946,47.9558,47.6137,47.6333,16862.0
2022-10-27 10:40:00,48.76,48.77,48.56,48.57,11522.0,47.6528,47.6626,47.4573,47.4671,11522.0
2022-10-27 10:45:00,48.55,48.81,48.55,48.74,16599.0,47.4476,47.7017,47.4476,47.6333,16599.0
2022-10-27 10:50:00,48.76,48.86,48.72,48.82,8581.0,47.6528,47.7505,47.6137,47.7114,8581.0
2022-10-27 10:55:00,48.81,48.81,48.54,48.54,17040.0,47.7017,47.7017,47.4378,47.4378,17040.0
2022-10-27 11:00:00,48.52,48.7,48.48,48.61,15332.0,47.4182,47.5942,47.3792,47.5062,15332.0
2022-10-27 11:05:00,48.65,48.81,48.6,48.78,24815.0,47.5453,47.7017,47.4964,47.6723,24815.0
2022-10-27 11:10:00,48.8,48.87,48.73,48.78,27359.0,47.6919,47.7603,47.6235,47.6723,27359.0
2022-10-27 11:15:00,48.79,48.79,48.48,48.53,17077.0,47.6821,47.6821,47.3792,47.428,17077.0
2022-10-27 11:20:00,48.51,48.7,48.51,48.7,26308.0,47.4085,47.5942,47.4085,47.5942,26308.0
2022-10-27 11:25:00,48.72,48.73,48.51,48.63,30013.0,47.6137,47.6235,47.4085,47.5257,30013.0
2022-10-27 11:30:00,48.63,48.65,48.51,48.58,7416.0,47.5257,47.5453,47.4085,47.4769,7416.0
2022-10-27 11:35:00,48.57,48.65,48.37,48.38,24989.0,47.4671,47.5453,47.2717,47.2814,24989.0
2022-10-27 11:40:00,48.37,48.44,48.21,48.26,15905.0,47.2717,47.3401,47.1153,47.1642,15905.0
2022-10-27 11:45:00,48.26,48.39,48.19,48.34,88742.0,47.1642,47.2912,47.0957,47.2423,88742.0
2022-10-27 11:50:00,48.38,48.38,48.28,48.3,11966.0,47.2814,47.2814,47.1837,47.2032,11966.0
2022-10-27 11:55:00,48.29,48.33,48.15,48.16,55544.0,47.1935,47.2326,47.0566,47.0664,55544.0
2022-10-27 12:00:00,48.16,48.32,48.12,48.28,40546.0,47.0664,47.2228,47.0273,47.1837,40546.0
2022-10-27 12:05:00,48.28,48.5,48.26,48.44,66954.0,47.1837,47.3987,47.1642,47.3401,66954.0
2022-10-27 12:10:00,48.43,48.51,48.36,48.49,20915.0,47.3303,47.4085,47.2619,47.3889,20915.0
2022-10-27 12:15:00,48.48,48.58,48.44,48.46,13215.0,47.3792,47.4769,47.3401,47.3596,13215.0
2022-10-27 12:20:00,48.45,48.52,48.41,48.52,19067.0,47.3498,47.4182,47.3107,47.4182,19067.0
2022-10-27 12:25:00,48.5,48.52,48.35,48.35,35339.0,47.3987,47.4182,47.2521,47.2521,35339.0
2022-10-27 12:30:00,48.34,48.55,48.34,48.53,10245.0,47.2423,47.4476,47.2423,47.428,10245.0
2022-10-27 12:35:00,48.52,48.52,48.44,48.49,12480.0,47.4182,47.4182,47.3401,47.3889,12480.0
2022-10-27 12:40:00,48.48,48.51,48.46,48.47,9497.0,47.3792,47.4085,47.3596,47.3694,9497.0
2022-10-27 12:45:00,48.46,48.58,48.42,48.56,10557.0,47.3596,47.4769,47.3205,47.4573,10557.0
2022-10-27 12:50:00,48.56,48.64,48.56,48.62,13572.0,47.4573,47.5355,47.4573,47.516,13572.0
2022-10-27 12:55:00,48.61,48.66,48.55,48.66,8185.0,47.5062,47.5551,47.4476,47.5551,8185.0
2022-10-27 13:00:00,48.67,48.71,48.6,48.7,14994.0,47.5648,47.6039,47.4964,47.5942,14994.0
2022-10-27 13:05:00,48.7,48.85,48.69,48.84,9462.0,47.5942,47.7408,47.5844,47.731,9462.0
2022-10-27 13:10:00,48.86,48.88,48.8,48.86,20993.0,47.7505,47.7701,47.6919,47.7505,20993.0
2022-10-27 13:15:00,48.87,48.95,48.83,48.95,24613.0,47.7603,47.8385,47.7212,47.8385,24613.0
2022-10-27 13:20:00,48.94,48.95,48.9,48.9,27313.0,47.8287,47.8385,47.7896,47.7896,27313.0
2022-10-27 13:25:00,48.9,48.9,48.81,48.83,16862.0,47.7896,47.7896,47.7017,47.7212,16862.0
2022-10-27 13:30:00,48.83,48.85,48.79,48.8,26706.0,47.7212,47.7408,47.6821,47.6919,26706.0
2022-10-27 13:35:00,48.81,48.88,48.8,48.85,8930.0,47.7017,47.7701,47.6919,47.7408,8930.0
2022-10-27 13:40:00,48.84,48.95,48.83,48.87,19542.0,47.731,47.8385,47.7212,47.7603,19542.0
2022-10-27 13:45:00,48.88,48.92,48.87,48.91,18018.0,47.7701,47.8092,47.7603,47.7994,18018.0
2022-10-27 13:50:00,48.91,48.91,48.84,48.87,18008.0,47.7994,47.7994,47.731,47.7603,18008.0
2022-10-27 13:55:00,48.87,48.89,48.82,48.83,14508.0,47.7603,47.7798,47.7114,47.7212,14508.0
2022-10-27 14:00:00,48.83,48.86,48.79,48.81,13752.0,47.7212,47.7505,47.6821,47.7017,13752.0
2022-10-27 14:05:00,48.79,48.8,48.65,48.65,11147.0,47.6821,47.6919,47.5453,47.5453,11147.0
2022-10-27 14:10:00,48.66,48.67,48.6,48.67,13168.0,47.5551,47.5648,47.4964,47.5648,13168.0
2022-10-27 14:15:00,48.67,48.74,48.65,48.73,17258.0,47.5648,47.6333,47.5453,47.6235,17258.0
2022-10-27 14:20:00,48.73,48.73,48.65,48.7,13362.0,47.6235,47.6235,47.5453,47.5942,13362.0
2022-10-27 14:25:00,48.7,48.74,48.69,48.72,9410.0,47.5942,47.6333,47.5844,47.6137,9410.0
2022-10-27 14:30:00,48.71,48.78,48.69,48.78,13077.0,47.6039,47.6723,47.5844,47.6723,13077.0
2022-10-27 14:35:00,48.76,48.78,48.71,48.75,16170.0,47.6528,47.6723,47.6039,47.643,16170.0
2022-10-27 14:40:00,48.75,48.76,48.67,48.68,16651.0,47.643,47.6528,47.5648,47.5746,16651.0
2022-10-27 14:45:00,48.68,48.7,48.67,48.68,11451.0,47.5746,47.5942,47.5648,47.5746,11451.0
2022-10-27 14:50:00,48.67,48.69,48.62,48.64,19327.0,47.5648,47.5844,47.516,47.5355,19327.0
2022-10-27 14:55:00,48.63,48.63,48.5,48.55,24285.0,47.5257,47.5257,47.3987,47.4476,24285.0
2022-10-27 15:00:00,48.54,48.64,48.54,48.59,11250.0,47.4378,47.5355,47.4378,47.4867,11250.0
2022-10-27 15:05:00,48.59,48.63,48.47,48.47,15483.0,47.4867,47.5257,47.3694,47.3694,15483.0
2022-10-27 15:10:00,48.48,48.6,48.47,48.58,22694.0,47.3792,47.4964,47.3694,47.4769,22694.0
2022-10-27 15:15:00,48.58,48.65,48.58,48.61,18176.0,47.4769,47.5453,47.4769,47.5062,18176.0
2022-10-27 15:20:00,48.6,48.66,48.59,48.64,22920.0,47.4964,47.5551,47.4867,47.5355,22920.0
2022-10-27 15:25:00,48.64,48.64,48.51,48.58,26503.0,47.5355,47.5355,47.4085,47.4769,26503.0
2022-10-27 15:30:00,48.58,48.78,48.53,48.76,34273.0,47.4769,47.6723,47.428,47.6528,34273.0
2022-10-27 15:35:00,48.76,48.8,48.73,48.77,56222.0,47.6528,47.6919,47.6235,47.6626,56222.0
2022-10-27 15:40:00,48.78,48.88,48.76,48.86,65834.0,47.6723,47.7701,47.6528,47.7505,65834.0
2022-10-27 15:45:00,48.85,48.86,48.75,48.8,77054.0,47.7408,47.7505,47.643,47.6919,77054.0
2022-10-27 15:50:00,48.81,48.84,48.65,48.66,116023.0,47.7017,47.731,47.5453,47.5551,116023.0
2022-10-27 15:55:00,48.65,48.74,48.56,48.74,204918.0,47.5453,47.6333,47.4573,47.6333,204918.0
2022-10-28 09:30:00,48.71,48.73,47.81,48.47,60170.0,47.6039,47.6235,46.7244,47.3694,60170.0
2022-10-28 09:35:00,48.54,48.77,48.4,48.77,11414.0,47.4378,47.6626,47.301,47.6626,11414.0
2022-10-28 09:40:00,48.72,48.87,48.64,48.73,23529.0,47.6137,47.7603,47.5355,47.6235,23529.0
2022-10-28 09:45:00,48.7,48.79,48.62,48.76,37271.0,47.5942,47.6821,47.516,47.6528,37271.0
2022-10-28 09:50:00,48.74,48.79,48.65,48.79,15736.0,47.6333,47.6821,47.5453,47.6821,15736.0
2022-10-28 09:55:00,48.78,48.87,48.65,48.69,17466.0,47.6723,47.7603,47.5453,47.5844,17466.0
2022-10-28 10:00:00,48.68,48.86,48.36,48.53,37346.0,47.5746,47.7505,47.2619,47.428,37346.0
2022-10-28 10:05:00,48.55,48.61,48.3,48.37,22270.0,47.4476,47.5062,47.2032,47.2717,22270.0
2022-10-28 10:10:00,48.36,48.49,48.26,48.49,33259.0,47.2619,47.3889,47.1642,47.3889,33259.0
2022-10-28 10:15:00,48.48,48.66,48.41,48.55,45939.0,47.3792,47.5551,47.3107,47.4476,45939.0
2022-10-28 10:20:00,48.54,48.66,48.51,48.64,19661.0,47.4378,47.5551,47.4085,47.5355,19661.0
2022-10-28 10:25:00,48.66,48.98,48.66,48.94,41362.0,47.5551,47.8678,47.5551,47.8287,41362.0
2022-10-28 10:30:00,48.95,49.03,48.93,48.94,22976.0,47.8385,47.9167,47.8189,47.8287,22976.0
2022-10-28 10:35:00,48.92,49.0,48.85,48.93,27842.0,47.8092,47.8873,47.7408,47.8189,27842.0
2022-10-28 10:40:00,48.93,48.94,48.85,48.89,23811.0,47.8189,47.8287,47.7408,47.7798,23811.0
2022-10-28 10:45:00,48.91,49.11,48.9,49.11,35730.0,47.7994,47.9948,47.7896,47.9948,35730.0
2022-10-28 10:50:00,49.11,49.11,48.99,49.07,25778.0,47.9948,47.9948,47.8776,47.9558,25778.0
2022-10-28 10:55:00,49.06,49.09,49.01,49.01,12603.0,47.946,47.9753,47.8971,47.8971,12603.0
2022-10-28 11:00:00,49.02,49.1,48.95,49.0,20746.0,47.9069,47.9851,47.8385,47.8873,20746.0
2022-10-28 11:05:00,48.99,49.12,48.96,49.12,13956.0,47.8776,48.0046,47.8483,48.0046,13956.0
2022-10-28 11:10:00,49.11,49.29,49.11,49.18,20521.0,47.9948,48.1708,47.9948,48.0633,20521.0
2022-10-28 11:15:00,49.18,49.19,49.09,49.13,63109.0,48.0633,48.073,47.9753,48.0144,63109.0
2022-10-28 11:20:00,49.11,49.18,49.1,49.14,56819.0,47.9948,48.0633,47.9851,48.0242,56819.0
2022-10-28 11:25:00,49.13,49.13,49.01,49.08,16759.0,48.0144,48.0144,47.8971,47.9655,16759.0
2022-10-28 11:30:00,49.09,49.16,49.08,49.09,17546.0,47.9753,48.0437,47.9655,47.9753,17546.0
2022-10-28 11:35:00,49.09,49.13,49.04,49.13,15077.0,47.9753,48.0144,47.9264,48.0144,15077.0
2022-10-28 11:40:00,49.13,49.21,49.13,49.19,68282.0,48.0144,48.0926,48.0144,48.073,68282.0
2022-10-28 11:45:00,49.18,49.33,49.16,49.31,27890.0,48.0633,48.2099,48.0437,48.1903,27890.0
2022-10-28 11:50:00,49.3,49.3,49.12,49.14,34996.0,48.1805,48.1805,48.0046,48.0242,34996.0
2022-10-28 11:55:00,49.14,49.22,49.08,49.08,18870.0,48.0242,48.1024,47.9655,47.9655,18870.0
2022-10-28 12:00:00,49.06,49.12,49.0,49.01,20000.0,47.946,48.0046,47.8873,47.8971,20000.0
2022-10-28 12:05:00,48.98,49.02,48.84,49.0,62308.0,47.8678,47.9069,47.731,47.8873,62308.0
2022-10-28 12:10:00,49.01,49.15,49.0,49.13,13524.0,47.8971,48.0339,47.8873,48.0144,13524.0
2022-10-28 12:15:00,49.13,49.19,49.12,49.17,13537.0,48.0144,48.073,48.0046,48.0535,13537.0
2022-10-28 12:20:00,49.16,49.25,49.16,49.25,20336.0,48.0437,48.1317,48.0437,48.1317,20336.0
2022-10-28 12:25:00,49.25,49.26,49.21,49.26,25393.0,48.1317,48.1414,48.0926,48.1414,25393.0
2022-10-28 12:30:00,49.26,49.26,49.21,49.25,42573.0,48.1414,48.1414,48.0926,48.1317,42573.0
2022-10-28 12:35:00,49.25,49.29,49.19,49.19,48547.0,48.1317,48.1708,48.073,48.073,48547.0
2022-10-28 12:40:00,49.19,49.21,49.11,49.18,18723.0,48.073,48.0926,47.9948,48.0633,18723.0
2022-10-28 12:45:00,49.18,49.24,49.1,49.24,33831.0,48.0633,48.1219,47.9851,48.1219,33831.0
2022-10-28 12:50:00,49.24,49.26,49.22,49.26,24178.0,48.1219,48.1414,48.1024,48.1414,24178.0
2022-10-28 12:55:00,49.26,49.27,49.16,49.21,66839.0,48.1414,48.1512,48.0437,48.0926,66839.0
2022-10-28 13:00:00,49.22,49.28,49.2,49.26,28829.0,48.1024,48.161,48.0828,48.1414,28829.0
2022-10-28 13:05:00,49.26,49.3,49.23,49.29,24530.0,48.1414,48.1805,48.1121,48.1708,24530.0
2022-10-28 13:10:00,49.29,49.36,49.27,49.31,34361.0,48.1708,48.2392,48.1512,48.1903,34361.0
2022-10-28 13:15:00,49.32,49.36,49.26,49.33,43912.0,48.2001,48.2392,48.1414,48.2099,43912.0
2022-10-28 13:20:00,49.33,49.36,49.27,49.34,50670.0,48.2099,48.2392,48.1512,48.2196,50670.0
2022-10-28 13:25:00,49.33,49.34,49.16,49.17,25834.0,48.2099,48.2196,48.0437,48.0535,25834.0
2022-10-28 13:30:00,49.19,49.27,49.17,49.25,18085.0,48.073,48.1512,48.0535,48.1317,18085.0
2022-10-28 13:35:00,49.26,49.34,49.24,49.29,27829.0,48.1414,48.2196,48.1219,48.1708,27829.0
2022-10-28 13:40:00,49.3,49.3,49.17,49.24,30960.0,48.1805,48.1805,48.0535,48.1219,30960.0
2022-10-28 13:45:00,49.24,49.27,49.12,49.13,22763.0,48.1219,48.1512,48.0046,48.0144,22763.0
2022-10-28 13:50:00,49.13,49.15,49.1,49.12,24888.0,48.0144,48.0339,47.9851,48.0046,24888.0
2022-10-28 13:55:00,49.12,49.14,48.95,49.0,77754.0,48.0046,48.0242,47.8385,47.8873,77754.0
2022-10-28 14:00:00,49.01,49.04,48.89,48.96,28181.0,47.8971,47.9264,47.7798,47.8483,28181.0
2022-10-28 14:05:00,48.96,49.1,48.95,49.07,22531.0,47.8483,47.9851,47.8385,47.9558,22531.0
2022-10-28 14:10:00,49.07,49.11,49.05,49.09,20389.0,47.9558,47.9948,47.9362,47.9753,20389.0
2022-10-28 14:15:00,49.09,49.12,49.05,49.06,29677.0,47.9753,48.0046,47.9362,47.946,29677.0
2022-10-28 14:20:00,49.06,49.23,49.06,49.21,40927.0,47.946,48.1121,47.946,48.0926,40927.0
2022-10-28 14:25:00,49.21,49.23,49.19,49.23,44102.0,48.0926,48.1121,48.073,48.1121,44102.0
2022-10-28 14:30:00,49.23,49.3,49.22,49.3,93619.0,48.1121,48.1805,48.1024,48.1805,93619.0
2022-10-28 14:35:00,49.3,49.33,49.26,49.28,29493.0,48.1805,48.2099,48.1414,48.161,29493.0
2022-10-28 14:40:00,49.29,49.34,49.27,49.3,20796.0,48.1708,48.2196,48.1512,48.1805,20796.0
2022-10-28 14:45:00,49.3,49.34,49.26,49.26,23721.0,48.1805,48.2196,48.1414,48.1414,23721.0
2022-10-28 14:50:00,49.27,49.31,49.27,49.29,19393.0,48.1512,48.1903,48.1512,48.1708,19393.0
2022-10-28 14:55:00,49.29,49.43,49.28,49.41,34955.0,48.1708,48.3076,48.161,48.288,34955.0
2022-10-28 15:00:00,49.41,49.41,49.32,49.32,18418.0,48.288,48.288,48.2001,48.2001,18418.0
2022-10-28 15:05:00,49.32,49.33,49.23,49.28,23839.0,48.2001,48.2099,48.1121,48.161,23839.0
2022-10-28 15:10:00,49.27,49.3,49.25,49.25,17475.0,48.1512,48.1805,48.1317,48.1317,17475.0
2022-10-28 15:15:00,49.25,49.38,49.24,49.38,26590.0,48.1317,48.2587,48.1219,48.2587,26590.0
2022-10-28 15:20:00,49.38,49.4,49.28,49.4,34914.0,48.2587,48.2783,48.161,48.2783,34914.0
2022-10-28 15:25:00,49.4,49.42,49.37,49.37,28281.0,48.2783,48.2978,48.2489,48.2489,28281.0
2022-10-28 15:30:00,49.37,49.39,49.32,49.34,24809.0,48.2489,48.2685,48.2001,48.2196,24809.0
2022-10-28 15:35:00,49.35,49.35,49.23,49.26,27927.0,48.2294,48.2294,48.1121,48.1414,27927.0
2022-10-28 15:40:00,49.26,49.35,49.24,49.3,35792.0,48.1414,48.2294,48.1219,48.1805,35792.0
2022-10-28 15:45:00,49.3,49.31,49.24,49.26,49907.0,48.1805,48.1903,48.1219,48.1414,49907.0
2022-10-28 15:50:00,49.26,49.4,49.16,49.34,104363.0,48.1414,48.2783,48.0437,48.2196,104363.0
2022-10-28 15:55:00,49.34,49.37,49.26,49.37,299311.0,48.2196,48.2489,48.1414,48.2489,299311.0
2022-10-31 09:30:00,48.97,49.28,48.82,49.26,34282.0,47.858,48.161,47.7114,48.1414,34282.0
2022-10-31 09:35:00,49.21,49.29,49.03,49.16,27933.0,48.0926,48.1708,47.9167,48.0437,27933.0
2022-10-31 09:40:00,49.1,49.22,49.02,49.1,50780.0,47.9851,48.1024,47.9069,47.9851,50780.0
2022-10-31 09:45:00,49.12,49.14,48.82,48.82,45975.0,48.0046,48.0242,47.7114,47.7114,45975.0
2022-10-31 09:50:00,48.82,49.03,48.77,49.0,73574.0,47.7114,47.9167,47.6626,47.8873,73574.0
2022-10-31 09:55:00,49.01,49.01,48.83,48.87,20866.0,47.8971,47.8971,47.7212,47.7603,20866.0
2022-10-31 10:00:00,48.9,49.05,48.86,48.95,46103.0,47.7896,47.9362,47.7505,47.8385,46103.0
2022-10-31 10:05:00,48.94,48.97,48.8,48.91,17786.0,47.8287,47.858,47.6919,47.7994,17786.0
2022-10-31 10:10:00,48.89,48.99,48.84,48.99,23484.0,47.7798,47.8776,47.731,47.8776,23484.0
2022-10-31 10:15:00,48.98,49.31,48.97,49.28,83480.0,47.8678,48.1903,47.858,48.161,83480.0
2022-10-31 10:20:00,49.27,49.34,48.95,48.97,18143.0,48.1512,48.2196,47.8385,47.858,18143.0
2022-10-31 10:25:00,48.97,49.04,48.84,48.95,15817.0,47.858,47.9264,47.731,47.8385,15817.0
2022-10-31 10:30:00,48.98,48.98,48.77,48.79,10557.0,47.8678,47.8678,47.6626,47.6821,10557.0
2022-10-31 10:35:00,48.75,48.86,48.7,48.84,8440.0,47.643,47.7505,47.5942,47.731,8440.0
2022-10-31 10:40:00,48.84,48.98,48.83,48.97,8553.0,47.731,47.8678,47.7212,47.858,8553.0
2022-10-31 10:45:00,48.96,49.03,48.88,48.92,28504.0,47.8483,47.9167,47.7701,47.8092,28504.0
2022-10-31 10:50:00,48.94,49.01,48.85,48.88,16089.0,47.8287,47.8971,47.7408,47.7701,16089.0
2022-10-31 10:55:00,48.87,48.91,48.76,48.84,31519.0,47.7603,47.7994,47.6528,47.731,31519.0
2022-10-31 11:00:00,48.84,49.0,48.77,48.99,39410.0,47.731,47.8873,47.6626,47.8776,39410.0
2022-10-31 11:05:00,48.98,49.04,48.91,48.97,16346.0,47.8678,47.9264,47.7994,47.858,16346.0
2022-10-31 11:10:00,48.98,49.01,48.88,48.92,12572.0,47.8678,47.8971,47.7701,47.8092,12572.0
2022-10-31 11:15:00,48.91,49.01,48.9,48.97,11616.0,47.7994,47.8971,47.7896,47.858,11616.0
2022-10-31 11:20:00,48.96,49.11,48.95,49.08,70278.0,47.8483,47.9948,47.8385,47.9655,70278.0
2022-10-31 11:25:00,49.08,49.09,48.99,49.0,15066.0,47.9655,47.9753,47.8776,47.8873,15066.0
2022-10-31 11:30:00,49.01,49.06,48.98,49.05,11791.0,47.8971,47.946,47.8678,47.9362,11791.0
2022-10-31 11:35:00,49.06,49.1,48.96,48.96,29770.0,47.946,47.9851,47.8483,47.8483,29770.0
2022-10-31 11:40:00,48.95,49.1,48.94,49.09,28452.0,47.8385,47.9851,47.8287,47.9753,28452.0
2022-10-31 11:45:00,49.1,49.15,49.04,49.04,22035.0,47.9851,48.0339,47.9264,47.9264,22035.0
2022-10-31 11:50:00,49.04,49.19,49.04,49.18,38975.0,47.9264,48.073,47.9264,48.0633,38975.0
2022-10-31 11:55:00,49.18,49.27,48.97,49.02,24762.0,48.0633,48.1512,47.858,47.9069,24762.0
2022-10-31 12:00:00,49.03,49.05,48.96,49.05,16362.0,47.9167,47.9362,47.8483,47.9362,16362.0
2022-10-31 12:05:00,49.04,49.09,48.98,48.99,12537.0,47.9264,47.9753,47.8678,47.8776,12537.0
2022-10-31 12:10:00,49.0,49.21,49.0,49.21,15232.0,47.8873,48.0926,47.8873,48.0926,15232.0
2022-10-31 12:15:00,49.2,49.34,49.17,49.29,39018.0,48.0828,48.2196,48.0535,48.1708,39018.0
2022-10-31 12:20:00,49.29,49.29,49.18,49.19,24141.0,48.1708,48.1708,48.0633,48.073,24141.0
2022-10-31 12:25:00,49.18,49.19,49.13,49.14,18100.0,48.0633,48.073,48.0144,48.0242,18100.0
2022-10-31 12:30:00,49.14,49.14,49.03,49.04,16597.0,48.0242,48.0242,47.9167,47.9264,16597.0
2022-10-31 12:35:00,49.04,49.08,49.03,49.06,11154.0,47.9264,47.9655,47.9167,47.946,11154.0
2022-10-31 12:40:00,49.08,49.13,49.01,49.05,17375.0,47.9655,48.0144,47.8971,47.9362,17375.0
2022-10-31 12:45:00,49.05,49.1,48.97,49.08,13085.0,47.9362,47.9851,47.858,47.9655,13085.0
2022-10-31 12:50:00,49.08,49.16,49.08,49.09,13203.0,47.9655,48.0437,47.9655,47.9753,13203.0
2022-10-31 12:55:00,49.09,49.16,49.08,49.11,15063.0,47.9753,48.0437,47.9655,47.9948,15063.0
2022-10-31 13:00:00,49.12,49.18,49.11,49.13,25391.0,48.0046,48.0633,47.9948,48.0144,25391.0
2022-10-31 13:05:00,49.12,49.23,49.06,49.2,25600.0,48.0046,48.1121,47.946,48.0828,25600.0
2022-10-31 13:10:00,49.19,49.2,49.09,49.15,31935.0,48.073,48.0828,47.9753,48.0339,31935.0
2022-10-31 13:15:00,49.15,49.27,49.15,49.26,101045.0,48.0339,48.1512,48.0339,48.1414,101045.0
2022-10-31 13:20:00,49.25,49.27,49.18,49.19,53449.0,48.1317,48.1512,48.0633,48.073,53449.0
2022-10-31 13:25:00,49.18,49.26,49.16,49.24,13645.0,48.0633,48.1414,48.0437,48.1219,13645.0
2022-10-31 13:30:00,49.24,49.32,49.24,49.3,14183.0,48.1219,48.2001,48.1219,48.1805,14183.0
2022-10-31 13:35:00,49.3,49.33,49.28,49.28,26032.0,48.1805,48.2099,48.161,48.161,26032.0
2022-10-31 13:40:00,49.29,49.29,49.21,49.24,25691.0,48.1708,48.1708,48.0926,48.1219,25691.0
2022-10-31 13:45:00,49.23,49.23,49.15,49.16,16171.0,48.1121,48.1121,48.0339,48.0437,16171.0
2022-10-31 13:50:00,49.16,49.19,49.11,49.15,25068.0,48.0437,48.073,47.9948,48.0339,25068.0
2022-10-31 13:55:00,49.15,49.27,49.15,49.22,22464.0,48.0339,48.1512,48.0339,48.1024,22464.0
2022-10-31 14:00:00,49.22,49.33,49.2,49.31,18927.0,48.1024,48.2099,48.0828,48.1903,18927.0
2022-10-31 14:05:00,49.32,49.34,49.25,49.25,15024.0,48.2001,48.2196,48.1317,48.1317,15024.0
2022-10-31 14:10:00,49.24,49.28,49.2,49.23,15078.0,48.1219,48.161,48.0828,48.1121,15078.0
2022-10-31 14:15:00,49.23,49.28,49.18,49.24,11958.0,48.1121,48.161,48.0633,48.1219,11958.0
2022-10-31 14:20:00,49.24,49.24,49.19,49.22,9978.0,48.1219,48.1219,48.073,48.1024,9978.0
2022-10-31 14:25:00,49.21,49.23,49.17,49.18,9389.0,48.0926,48.1121,48.0535,48.0633,9389.0
2022-10-31 14:30:00,49.18,49.24,49.16,49.21,10069.0,48.0633,48.1219,48.0437,48.0926,10069.0
2022-10-31 14:35:00,49.21,49.31,49.2,49.28,13523.0,48.0926,48.1903,48.0828,48.161,13523.0
2022-10-31 14:40:00,49.28,49.28,49.23,49.25,13926.0,48.161,48.161,48.1121,48.1317,13926.0
2022-10-31 14:45:00,49.24,49.3,49.18,49.2,30942.0,48.1219,48.1805,48.0633,48.0828,30942.0
2022-10-31 14:50:00,49.21,49.24,49.18,49.22,11297.0,48.0926,48.1219,48.0633,48.1024,11297.0
2022-10-31 14:55:00,49.23,49.26,49.13,49.18,15207.0,48.1121,48.1414,48.0144,48.0633,15207.0
2022-10-31 15:00:00,49.16,49.16,49.03,49.04,22111.0,48.0437,48.0437,47.9167,47.9264,22111.0
2022-10-31 15:05:00,49.04,49.07,48.93,48.94,25350.0,47.9264,47.9558,47.8189,47.8287,25350.0
2022-10-31 15:10:00,48.95,49.08,48.95,49.05,27816.0,47.8385,47.9655,47.8385,47.9362,27816.0
2022-10-31 15:15:00,49.05,49.08,49.01,49.08,16728.0,47.9362,47.9655,47.8971,47.9655,16728.0
2022-10-31 15:20:00,49.07,49.11,49.05,49.07,28734.0,47.9558,47.9948,47.9362,47.9558,28734.0
2022-10-31 15:25:00,49.07,49.08,49.02,49.03,27956.0,47.9558,47.9655,47.9069,47.9167,27956.0
2022-10-31 15:30:00,49.02,49.14,49.01,49.14,41985.0,47.9069,48.0242,47.8971,48.0242,41985.0
2022-10-31 15:35:00,49.14,49.21,49.07,49.15,43187.0,48.0242,48.0926,47.9558,48.0339,43187.0
2022-10-31 15:40:00,49.14,49.18,49.09,49.1,31091.0,48.0242,48.0633,47.9753,47.9851,31091.0
2022-10-31 15:45:00,49.11,49.12,48.96,48.96,45276.0,47.9948,48.0046,47.8483,47.8483,45276.0
2022-10-31 15:50:00,48.96,48.96,48.82,48.83,102638.0,47.8483,47.8483,47.7114,47.7212,102638.0
2022-10-31 15:55:00,48.84,48.85,48.61,48.67,309477.0,47.731,47.7408,47.5062,47.5648,309477.0
2022-11-01 09:30:00,49.4,49.76,48.71,49.34,37032.0,48.2783,48.6301,47.6039,48.2196,37032.0
2022-11-01 09:35:00,49.34,50.45,49.33,50.25,50846.0,48.2196,49.3044,48.2099,49.109,50846.0
2022-11-01 09:40:00,50.21,50.99,50.13,50.63,94881.0,49.0699,49.8322,48.9917,49.4803,94881.0
2022-11-01 09:45:00,50.56,50.71,50.25,50.38,119729.0,49.4119,49.5585,49.109,49.236,119729.0
2022-11-01 09:50:00,50.37,50.45,50.09,50.45,39613.0,49.2262,49.3044,48.9526,49.3044,39613.0
2022-11-01 09:55:00,50.46,50.49,50.33,50.46,18228.0,49.3142,49.3435,49.1871,49.3142,18228.0
2022-11-01 10:00:00,50.46,50.47,49.68,49.69,24402.0,49.3142,49.324,48.5519,48.5617,24402.0
2022-11-01 10:05:00,49.72,49.85,49.19,49.23,43990.0,48.591,48.718,48.073,48.1121,43990.0
2022-11-01 10:10:00,49.19,49.6,49.17,49.56,35741.0,48.073,48.4737,48.0535,48.4346,35741.0
2022-11-01 10:15:00,49.56,49.66,49.35,49.35,36155.0,48.4346,48.5324,48.2294,48.2294,36155.0
2022-11-01 10:20:00,49.32,49.41,49.12,49.23,38825.0,48.2001,48.288,48.0046,48.1121,38825.0
2022-11-01 10:25:00,49.25,49.68,49.22,49.68,72628.0,48.1317,48.5519,48.1024,48.5519,72628.0
2022-11-01 10:30:00,49.7,49.71,49.48,49.55,30076.0,48.5715,48.5812,48.3564,48.4249,30076.0
2022-11-01 10:35:00,49.57,49.76,49.33,49.33,19248.0,48.4444,48.6301,48.2099,48.2099,19248.0
2022-11-01 10:40:00,49.28,49.33,49.05,49.3,21029.0,48.161,48.2099,47.9362,48.1805,21029.0
2022-11-01 10:45:00,49.29,49.39,49.19,49.36,23495.0,48.1708,48.2685,48.073,48.2392,23495.0
2022-11-01 10:50:00,49.32,49.37,49.17,49.19,31678.0,48.2001,48.2489,48.0535,48.073,31678.0
2022-11-01 10:55:00,49.19,49.19,49.01,49.18,32531.0,48.073,48.073,47.8971,48.0633,32531.0
2022-11-01 11:00:00,49.17,49.46,49.17,49.46,55660.0,48.0535,48.3369,48.0535,48.3369,55660.0
2022-11-01 11:05:00,49.51,49.59,49.41,49.55,24690.0,48.3858,48.4639,48.288,48.4249,24690.0
2022-11-01 11:10:00,49.57,49.79,49.54,49.79,31402.0,48.4444,48.6594,48.4151,48.6594,31402.0
2022-11-01 11:15:00,49.78,50.06,49.68,49.87,77273.0,48.6496,48.9233,48.5519,48.7376,77273.0
2022-11-01 11:20:00,49.86,50.01,49.83,49.91,26815.0,48.7278,48.8744,48.6985,48.7767,26815.0
2022-11-01 11:25:00,49.91,49.93,49.76,49.87,34294.0,48.7767,48.7962,48.6301,48.7376,34294.0
2022-11-01 11:30:00,49.85,49.86,49.4,49.45,16925.0,48.718,48.7278,48.2783,48.3271,16925.0
2022-11-01 11:35:00,49.46,49.59,49.35,49.36,18364.0,48.3369,48.4639,48.2294,48.2392,18364.0
2022-11-01 11:40:00,49.38,49.41,49.27,49.27,9950.0,48.2587,48.288,48.1512,48.1512,9950.0
2022-11-01 11:45:00,49.27,49.28,49.18,49.23,8753.0,48.1512,48.161,48.0633,48.1121,8753.0
2022-11-01 11:50:00,49.23,49.34,49.1,49.3,28041.0,48.1121,48.2196,47.9851,48.1805,28041.0
2022-11-01 11:55:00,49.28,49.47,49.23,49.47,20885.0,48.161,48.3467,48.1121,48.3467,20885.0
2022-11-01 12:00:00,49.44,49.44,49.37,49.43,16451.0,48.3174,48.3174,48.2489,48.3076,16451.0
2022-11-01 12:05:00,49.43,49.95,49.42,49.8,37273.0,48.3076,48.8158,48.2978,48.6692,37273.0
2022-11-01 12:10:00,49.79,49.96,49.73,49.88,26939.0,48.6594,48.8255,48.6008,48.7474,26939.0
2022-11-01 12:15:00,49.89,49.91,49.46,49.47,26968.0,48.7571,48.7767,48.3369,48.3467,26968.0
2022-11-01 12:20:00,49.46,49.52,49.37,49.43,69617.0,48.3369,48.3955,48.2489,48.3076,69617.0
2022-11-01 12:25:00,49.45,49.53,49.44,49.47,7775.0,48.3271,48.4053,48.3174,48.3467,7775.0
2022-11-01 12:30:00,49.47,49.49,49.39,49.44,7459.0,48.3467,48.3662,48.2685,48.3174,7459.0
2022-11-01 12:35:00,49.45,49.46,49.38,49.46,18361.0,48.3271,48.3369,48.2587,48.3369,18361.0
2022-11-01 12:40:00,49.45,49.51,49.44,49.47,9310.0,48.3271,48.3858,48.3174,48.3467,9310.0
2022-11-01 12:45:00,49.47,49.51,49.45,49.45,8267.0,48.3467,48.3858,48.3271,48.3271,8267.0
2022-11-01 12:50:00,49.46,49.46,49.31,49.33,16683.0,48.3369,48.3369,48.1903,48.2099,16683.0
2022-11-01 12:55:00,49.33,49.57,49.31,49.57,11290.0,48.2099,48.4444,48.1903,48.4444,11290.0
2022-11-01 13:00:00,49.57,49.68,49.54,49.58,32239.0,48.4444,48.5519,48.4151,48.4542,32239.0
2022-11-01 13:05:00,49.59,49.65,49.45,49.52,30788.0,48.4639,48.5226,48.3271,48.3955,30788.0
2022-11-01 13:10:00,49.51,49.63,49.48,49.6,63355.0,48.3858,48.503,48.3564,48.4737,63355.0
2022-11-01 13:15:00,49.58,49.67,49.55,49.65,15925.0,48.4542,48.5421,48.4249,48.5226,15925.0
2022-11-01 13:20:00,49.65,49.77,49.55,49.55,42855.0,48.5226,48.6399,48.4249,48.4249,42855.0
2022-11-01 13:25:00,49.53,49.6,49.48,49.58,9934.0,48.4053,48.4737,48.3564,48.4542,9934.0
2022-11-01 13:30:00,49.58,49.63,49.49,49.56,13550.0,48.4542,48.503,48.3662,48.4346,13550.0
2022-11-01 13:35:00,49.56,49.57,49.38,49.38,32111.0,48.4346,48.4444,48.2587,48.2587,32111.0
2022-11-01 13:40:00,49.4,49.53,49.39,49.52,9904.0,48.2783,48.4053,48.2685,48.3955,9904.0
2022-11-01 13:45:00,49.5,49.58,49.47,49.51,14361.0,48.376,48.4542,48.3467,48.3858,14361.0
2022-11-01 13:50:00,49.51,49.51,49.37,49.37,16482.0,48.3858,48.3858,48.2489,48.2489,16482.0
2022-11-01 13:55:00,49.38,49.45,49.32,49.43,26920.0,48.2587,48.3271,48.2001,48.3076,26920.0
2022-11-01 14:00:00,49.43,49.48,49.37,49.4,27233.0,48.3076,48.3564,48.2489,48.2783,27233.0
2022-11-01 14:05:00,49.41,49.47,49.38,49.47,10249.0,48.288,48.3467,48.2587,48.3467,10249.0
2022-11-01 14:10:00,49.46,49.47,49.42,49.45,10220.0,48.3369,48.3467,48.2978,48.3271,10220.0
2022-11-01 14:15:00,49.45,49.48,49.38,49.38,17270.0,48.3271,48.3564,48.2587,48.2587,17270.0
2022-11-01 14:20:00,49.37,49.48,49.34,49.44,16793.0,48.2489,48.3564,48.2196,48.3174,16793.0
2022-11-01 14:25:00,49.44,49.48,49.34,49.47,16429.0,48.3174,48.3564,48.2196,48.3467,16429.0
2022-11-01 14:30:00,49.47,49.48,49.4,49.44,13428.0,48.3467,48.3564,48.2783,48.3174,13428.0
2022-11-01 14:35:00,49.44,49.48,49.44,49.46,27725.0,48.3174,48.3564,48.3174,48.3369,27725.0
2022-11-01 14:40:00,49.46,49.46,49.39,49.46,25195.0,48.3369,48.3369,48.2685,48.3369,25195.0
2022-11-01 14:45:00,49.45,49.46,49.37,49.46,20052.0,48.3271,48.3369,48.2489,48.3369,20052.0
2022-11-01 14:50:00,49.46,49.48,49.45,49.47,21076.0,48.3369,48.3564,48.3271,48.3467,21076.0
2022-11-01 14:55:00,49.47,49.65,49.47,49.59,22036.0,48.3467,48.5226,48.3467,48.4639,22036.0
2022-11-01 15:00:00,49.59,49.71,49.55,49.69,18600.0,48.4639,48.5812,48.4249,48.5617,18600.0
2022-11-01 15:05:00,49.68,49.83,49.66,49.77,32980.0,48.5519,48.6985,48.5324,48.6399,32980.0
2022-11-01 15:10:00,49.77,49.77,49.68,49.76,26982.0,48.6399,48.6399,48.5519,48.6301,26982.0
2022-11-01 15:15:00,49.77,49.77,49.62,49.64,49170.0,48.6399,48.6399,48.4933,48.5128,49170.0
2022-11-01 15:20:00,49.65,49.66,49.58,49.62,27009.0,48.5226,48.5324,48.4542,48.4933,27009.0
2022-11-01 15:25:00,49.62,49.62,49.48,49.5,19479.0,48.4933,48.4933,48.3564,48.376,19479.0
2022-11-01 15:30:00,49.5,49.59,49.47,49.58,31296.0,48.376,48.4639,48.3467,48.4542,31296.0
2022-11-01 15:35:00,49.58,49.61,49.51,49.51,46137.0,48.4542,48.4835,48.3858,48.3858,46137.0
2022-11-01 15:40:00,49.52,49.53,49.29,49.32,472981.0,48.3955,48.4053,48.1708,48.2001,472981.0
2022-11-01 15:45:00,49.3,49.57,49.26,49.57,59616.0,48.1805,48.4444,48.1414,48.4444,59616.0
2022-11-01 15:50:00,49.57,49.58,49.51,49.58,76354.0,48.4444,48.4542,48.3858,48.4542,76354.0
2022-11-01 15:55:00,49.57,49.57,49.44,49.45,175764.0,48.4444,48.4444,48.3174,48.3271,175764.0
2022-11-02 09:30:00,50.13,50.21,49.48,50.06,75870.0,48.9917,49.0699,48.3564,48.9233,75870.0
2022-11-02 09:35:00,50.07,50.12,49.82,49.86,14588.0,48.9331,48.9819,48.6887,48.7278,14588.0
2022-11-02 09:40:00,49.89,50.19,49.81,50.04,28636.0,48.7571,49.0503,48.679,48.9037,28636.0
2022-11-02 09:45:00,50.02,50.43,50.0,50.38,33035.0,48.8842,49.2849,48.8646,49.236,33035.0
2022-11-02 09:50:00,50.34,50.54,50.27,50.44,21380.0,49.1969,49.3924,49.1285,49.2946,21380.0
2022-11-02 09:55:00,50.44,50.49,50.28,50.34,26021.0,49.2946,49.3435,49.1383,49.1969,26021.0
2022-11-02 10:00:00,50.34,50.51,50.34,50.35,28577.0,49.1969,49.3631,49.1969,49.2067,28577.0
2022-11-02 10:05:00,50.37,50.4,50.02,50.09,23065.0,49.2262,49.2556,48.8842,48.9526,23065.0
2022-11-02 10:10:00,50.12,50.22,49.96,49.98,26328.0,48.9819,49.0796,48.8255,48.8451,26328.0
2022-11-02 10:15:00,49.97,50.09,49.97,50.09,16206.0,48.8353,48.9526,48.8353,48.9526,16206.0
2022-11-02 10:20:00,50.08,50.2,50.01,50.2,14132.0,48.9428,49.0601,48.8744,49.0601,14132.0
2022-11-02 10:25:00,50.2,50.2,50.06,50.14,17426.0,49.0601,49.0601,48.9233,49.0015,17426.0
2022-11-02 10:30:00,50.14,50.28,50.14,50.26,27474.0,49.0015,49.1383,49.0015,49.1187,27474.0
2022-11-02 10:35:00,50.25,50.41,50.17,50.36,17255.0,49.109,49.2653,49.0308,49.2165,17255.0
2022-11-02 10:40:00,50.37,50.39,50.27,50.31,18631.0,49.2262,49.2458,49.1285,49.1676,18631.0
2022-11-02 10:45:00,50.3,50.32,50.22,50.23,22062.0,49.1578,49.1774,49.0796,49.0894,22062.0
2022-11-02 10:50:00,50.21,50.22,50.09,50.16,20508.0,49.0699,49.0796,48.9526,49.021,20508.0
2022-11-02 10:55:00,50.15,50.2,50.12,50.16,16650.0,49.0112,49.0601,48.9819,49.021,16650.0
2022-11-02 11:00:00,50.16,50.23,50.12,50.13,40282.0,49.021,49.0894,48.9819,48.9917,40282.0
2022-11-02 11:05:00,50.13,50.15,49.99,50.06,16710.0,48.9917,49.0112,48.8549,48.9233,16710.0
2022-11-02 11:10:00,50.06,50.16,50.05,50.1,36010.0,48.9233,49.021,48.9135,48.9624,36010.0
2022-11-02 11:15:00,50.12,50.13,50.05,50.08,45679.0,48.9819,48.9917,48.9135,48.9428,45679.0
2022-11-02 11:20:00,50.09,50.12,50.06,50.1,28022.0,48.9526,48.9819,48.9233,48.9624,28022.0
2022-11-02 11:25:00,50.12,50.13,50.04,50.08,34020.0,48.9819,48.9917,48.9037,48.9428,34020.0
2022-11-02 11:30:00,50.1,50.13,50.09,50.09,26510.0,48.9624,48.9917,48.9526,48.9526,26510.0
2022-11-02 11:35:00,50.09,50.11,50.02,50.03,22917.0,48.9526,48.9721,48.8842,48.894,22917.0
2022-11-02 11:40:00,50.02,50.12,49.98,50.1,19798.0,48.8842,48.9819,48.8451,48.9624,19798.0
2022-11-02 11:45:00,50.11,50.12,50.07,50.1,24669.0,48.9721,48.9819,48.9331,48.9624,24669.0
2022-11-02 11:50:00,50.11,50.11,50.04,50.08,9129.0,48.9721,48.9721,48.9037,48.9428,9129.0
2022-11-02 11:55:00,50.08,50.11,50.02,50.06,16350.0,48.9428,48.9721,48.8842,48.9233,16350.0
2022-11-02 12:00:00,50.06,50.26,50.03,50.26,28072.0,48.9233,49.1187,48.894,49.1187,28072.0
2022-11-02 12:05:00,50.25,50.35,50.24,50.34,12840.0,49.109,49.2067,49.0992,49.1969,12840.0
2022-11-02 12:10:00,50.34,50.43,50.29,50.41,18025.0,49.1969,49.2849,49.1481,49.2653,18025.0
2022-11-02 12:15:00,50.41,50.52,50.41,50.48,17425.0,49.2653,49.3728,49.2653,49.3337,17425.0
2022-11-02 12:20:00,50.48,50.55,50.45,50.46,15577.0,49.3337,49.4022,49.3044,49.3142,15577.0
2022-11-02 12:25:00,50.47,50.57,50.47,50.47,14680.0,49.324,49.4217,49.324,49.324,14680.0
2022-11-02 12:30:00,50.46,50.5,50.35,50.39,10534.0,49.3142,49.3533,49.2067,49.2458,10534.0
2022-11-02 12:35:00,50.39,50.39,50.35,50.35,14698.0,49.2458,49.2458,49.2067,49.2067,14698.0
2022-11-02 12:40:00,50.37,50.5,50.35,50.5,14805.0,49.2262,49.3533,49.2067,49.3533,14805.0
2022-11-02 12:45:00,50.5,50.61,50.5,50.61,16348.0,49.3533,49.4608,49.3533,49.4608,16348.0
2022-11-02 12:50:00,50.6,50.66,50.52,50.54,18883.0,49.451,49.5097,49.3728,49.3924,18883.0
2022-11-02 12:55:00,50.55,50.58,50.49,50.54,8198.0,49.4022,49.4315,49.3435,49.3924,8198.0
2022-11-02 13:00:00,50.53,50.54,50.49,50.52,8600.0,49.3826,49.3924,49.3435,49.3728,8600.0
2022-11-02 13:05:00,50.52,50.53,50.44,50.47,6565.0,49.3728,49.3826,49.2946,49.324,6565.0
2022-11-02 13:10:00,50.47,50.55,50.47,50.53,4921.0,49.324,49.4022,49.324,49.3826,4921.0
2022-11-02 13:15:00,50.52,50.58,50.5,50.54,9377.0,49.3728,49.4315,49.3533,49.3924,9377.0
2022-11-02 13:20:00,50.54,50.57,50.5,50.53,6617.0,49.3924,49.4217,49.3533,49.3826,6617.0
2022-11-02 13:25:00,50.53,50.54,50.45,50.46,6537.0,49.3826,49.3924,49.3044,49.3142,6537.0
2022-11-02 13:30:00,50.47,50.47,50.41,50.46,8946.0,49.324,49.324,49.2653,49.3142,8946.0
2022-11-02 13:35:00,50.46,50.51,50.43,50.5,6500.0,49.3142,49.3631,49.2849,49.3533,6500.0
2022-11-02 13:40:00,50.51,50.61,50.51,50.59,9758.0,49.3631,49.4608,49.3631,49.4412,9758.0
2022-11-02 13:45:00,50.58,50.69,50.57,50.63,9362.0,49.4315,49.539,49.4217,49.4803,9362.0
2022-11-02 13:50:00,50.64,50.68,50.6,50.65,8487.0,49.4901,49.5292,49.451,49.4999,8487.0
2022-11-02 13:55:00,50.66,50.67,50.59,50.66,9484.0,49.5097,49.5194,49.4412,49.5097,9484.0
2022-11-02 14:00:00,50.67,51.5,50.65,51.5,50242.0,49.5194,50.3306,49.4999,50.3306,50242.0
2022-11-02 14:05:00,51.54,51.87,51.37,51.72,65088.0,50.3697,50.6922,50.2035,50.5456,65088.0
2022-11-02 14:10:00,51.72,52.05,51.49,52.05,107192.0,50.5456,50.8681,50.3208,50.8681,107192.0
2022-11-02 14:15:00,52.07,52.13,51.55,51.66,74899.0,50.8876,50.9463,50.3794,50.4869,74899.0
2022-11-02 14:20:00,51.7,51.77,51.61,51.73,19926.0,50.526,50.5944,50.4381,50.5554,19926.0
2022-11-02 14:25:00,51.74,52.03,51.74,52.03,32136.0,50.5651,50.8485,50.5651,50.8485,32136.0
2022-11-02 14:30:00,52.06,52.1,51.71,51.93,24356.0,50.8779,50.917,50.5358,50.7508,24356.0
2022-11-02 14:35:00,51.92,52.16,51.13,51.4,48360.0,50.741,50.9756,49.969,50.2328,48360.0
2022-11-02 14:40:00,51.36,51.82,51.25,51.58,25741.0,50.1938,50.6433,50.0863,50.4088,25741.0
2022-11-02 14:45:00,51.57,51.63,51.2,51.23,18569.0,50.399,50.4576,50.0374,50.0667,18569.0
2022-11-02 14:50:00,51.25,51.25,50.47,50.64,33109.0,50.0863,50.0863,49.324,49.4901,33109.0
2022-11-02 14:55:00,50.66,50.86,50.59,50.83,9602.0,49.5097,49.7051,49.4412,49.6758,9602.0
2022-11-02 15:00:00,50.76,50.89,50.71,50.79,21660.0,49.6074,49.7344,49.5585,49.6367,21660.0
2022-11-02 15:05:00,50.79,51.15,50.79,51.11,21158.0,49.6367,49.9885,49.6367,49.9494,21158.0
2022-11-02 15:10:00,51.09,51.09,50.8,50.83,13097.0,49.9299,49.9299,49.6465,49.6758,13097.0
2022-11-02 15:15:00,50.79,50.79,50.5,50.5,21269.0,49.6367,49.6367,49.3533,49.3533,21269.0
2022-11-02 15:20:00,50.51,50.52,50.35,50.36,22466.0,49.3631,49.3728,49.2067,49.2165,22466.0
2022-11-02 15:25:00,50.37,50.37,50.02,50.13,35692.0,49.2262,49.2262,48.8842,48.9917,35692.0
2022-11-02 15:30:00,50.13,50.17,50.03,50.05,37131.0,48.9917,49.0308,48.894,48.9135,37131.0
2022-11-02 15:35:00,50.05,50.21,50.0,50.16,28616.0,48.9135,49.0699,48.8646,49.021,28616.0
2022-11-02 15:40:00,50.17,50.17,50.03,50.06,24384.0,49.0308,49.0308,48.894,48.9233,24384.0
2022-11-02 15:45:00,50.06,50.08,49.93,49.97,35478.0,48.9233,48.9428,48.7962,48.8353,35478.0
2022-11-02 15:50:00,49.95,49.97,49.81,49.84,66038.0,48.8158,48.8353,48.679,48.7083,66038.0
2022-11-02 15:55:00,49.84,49.99,49.8,49.82,244706.0,48.7083,48.8549,48.6692,48.6887,244706.0
2022-11-03 09:30:00,48.65,48.69,47.94,48.08,71499.0,47.5453,47.5844,46.8514,46.9882,71499.0
2022-11-03 09:35:00,48.09,48.42,48.09,48.42,39364.0,46.998,47.3205,46.998,47.3205,39364.0
2022-11-03 09:40:00,48.44,48.52,48.25,48.25,58501.0,47.3401,47.4182,47.1544,47.1544,58501.0
2022-11-03 09:45:00,48.27,48.27,47.86,47.95,69707.0,47.1739,47.1739,46.7732,46.8612,69707.0
2022-11-03 09:50:00,47.89,48.03,47.86,47.94,14568.0,46.8026,46.9394,46.7732,46.8514,14568.0
2022-11-03 09:55:00,47.96,48.01,47.82,47.83,8532.0,46.871,46.9198,46.7341,46.7439,8532.0
2022-11-03 10:00:00,47.85,48.16,47.79,48.16,26972.0,46.7635,47.0664,46.7048,47.0664,26972.0
2022-11-03 10:05:00,48.16,48.19,47.95,47.95,12131.0,47.0664,47.0957,46.8612,46.8612,12131.0
2022-11-03 10:10:00,47.95,48.25,47.87,48.24,15574.0,46.8612,47.1544,46.783,47.1446,15574.0
2022-11-03 10:15:00,48.25,48.38,48.19,48.34,23744.0,47.1544,47.2814,47.0957,47.2423,23744.0
2022-11-03 10:20:00,48.33,48.46,48.26,48.4,18508.0,47.2326,47.3596,47.1642,47.301,18508.0
2022-11-03 10:25:00,48.41,48.68,48.39,48.63,11948.0,47.3107,47.5746,47.2912,47.5257,11948.0
2022-11-03 10:30:00,48.63,48.73,48.48,48.5,24023.0,47.5257,47.6235,47.3792,47.3987,24023.0
2022-11-03 10:35:00,48.52,48.56,48.36,48.54,9014.0,47.4182,47.4573,47.2619,47.4378,9014.0
2022-11-03 10:40:00,48.55,48.97,48.55,48.93,19912.0,47.4476,47.858,47.4476,47.8189,19912.0
2022-11-03 10:45:00,48.93,49.09,48.93,49.06,20966.0,47.8189,47.9753,47.8189,47.946,20966.0
2022-11-03 10:50:00,49.07,49.07,48.97,49.0,12563.0,47.9558,47.9558,47.858,47.8873,12563.0
2022-11-03 10:55:00,48.96,49.09,48.94,49.07,9715.0,47.8483,47.9753,47.8287,47.9558,9715.0
2022-11-03 11:00:00,49.02,49.05,48.87,48.91,9825.0,47.9069,47.9362,47.7603,47.7994,9825.0
2022-11-03 11:05:00,48.95,48.95,48.71,48.71,15747.0,47.8385,47.8385,47.6039,47.6039,15747.0
2022-11-03 11:10:00,48.72,48.82,48.64,48.64,18567.0,47.6137,47.7114,47.5355,47.5355,18567.0
2022-11-03 11:15:00,48.62,48.68,48.52,48.54,9210.0,47.516,47.5746,47.4182,47.4378,9210.0
2022-11-03 11:20:00,48.54,48.62,48.53,48.54,7205.0,47.4378,47.516,47.428,47.4378,7205.0
2022-11-03 11:25:00,48.52,48.65,48.48,48.5,11456.0,47.4182,47.5453,47.3792,47.3987,11456.0
2022-11-03 11:30:00,48.45,48.52,48.33,48.39,14536.0,47.3498,47.4182,47.2326,47.2912,14536.0
2022-11-03 11:35:00,48.4,48.56,48.39,48.55,10402.0,47.301,47.4573,47.2912,47.4476,10402.0
2022-11-03 11:40:00,48.54,48.6,48.52,48.53,10126.0,47.4378,47.4964,47.4182,47.428,10126.0
2022-11-03 11:45:00,48.53,48.69,48.52,48.57,8531.0,47.428,47.5844,47.4182,47.4671,8531.0
2022-11-03 11:50:00,48.54,48.57,48.41,48.46,19704.0,47.4378,47.4671,47.3107,47.3596,19704.0
2022-11-03 11:55:00,48.43,48.5,48.39,48.47,5251.0,47.3303,47.3987,47.2912,47.3694,5251.0
2022-11-03 12:00:00,48.47,48.63,48.44,48.62,15167.0,47.3694,47.5257,47.3401,47.516,15167.0
2022-11-03 12:05:00,48.62,48.69,48.54,48.54,11436.0,47.516,47.5844,47.4378,47.4378,11436.0
2022-11-03 12:10:00,48.55,48.68,48.53,48.63,7105.0,47.4476,47.5746,47.428,47.5257,7105.0
2022-11-03 12:15:00,48.64,48.78,48.63,48.72,10170.0,47.5355,47.6723,47.5257,47.6137,10170.0
2022-11-03 12:20:00,48.7,48.72,48.59,48.61,16729.0,47.5942,47.6137,47.4867,47.5062,16729.0
2022-11-03 12:25:00,48.61,48.72,48.58,48.67,10226.0,47.5062,47.6137,47.4769,47.5648,10226.0
2022-11-03 12:30:00,48.67,48.68,48.59,48.64,12234.0,47.5648,47.5746,47.4867,47.5355,12234.0
2022-11-03 12:35:00,48.63,48.69,48.56,48.62,19406.0,47.5257,47.5844,47.4573,47.516,19406.0
2022-11-03 12:40:00,48.62,48.8,48.59,48.8,10831.0,47.516,47.6919,47.4867,47.6919,10831.0
2022-11-03 12:45:00,48.79,48.87,48.79,48.85,9582.0,47.6821,47.7603,47.6821,47.7408,9582.0
2022-11-03 12:50:00,48.84,48.96,48.83,48.96,23460.0,47.731,47.8483,47.7212,47.8483,23460.0
2022-11-03 12:55:00,48.96,48.97,48.89,48.93,15666.0,47.8483,47.858,47.7798,47.8189,15666.0
2022-11-03 13:00:00,48.92,48.92,48.75,48.78,10169.0,47.8092,47.8092,47.643,47.6723,10169.0
2022-11-03 13:05:00,48.78,48.84,48.73,48.82,7057.0,47.6723,47.731,47.6235,47.7114,7057.0
2022-11-03 13:10:00,48.81,48.81,48.76,48.76,6874.0,47.7017,47.7017,47.6528,47.6528,6874.0
2022-11-03 13:15:00,48.75,48.81,48.72,48.72,11526.0,47.643,47.7017,47.6137,47.6137,11526.0
2022-11-03 13:20:00,48.72,48.72,48.6,48.61,6504.0,47.6137,47.6137,47.4964,47.5062,6504.0
2022-11-03 13:25:00,48.6,48.61,48.55,48.6,6846.0,47.4964,47.5062,47.4476,47.4964,6846.0
2022-11-03 13:30:00,48.59,48.65,48.57,48.62,9104.0,47.4867,47.5453,47.4671,47.516,9104.0
2022-11-03 13:35:00,48.61,48.64,48.53,48.63,6456.0,47.5062,47.5355,47.428,47.5257,6456.0
2022-11-03 13:40:00,48.64,48.64,48.55,48.58,6225.0,47.5355,47.5355,47.4476,47.4769,6225.0
2022-11-03 13:45:00,48.58,48.68,48.57,48.64,10021.0,47.4769,47.5746,47.4671,47.5355,10021.0
2022-11-03 13:50:00,48.64,48.64,48.58,48.63,5792.0,47.5355,47.5355,47.4769,47.5257,5792.0
2022-11-03 13:55:00,48.62,48.65,48.52,48.53,14536.0,47.516,47.5453,47.4182,47.428,14536.0
2022-11-03 14:00:00,48.54,48.56,48.42,48.46,28886.0,47.4378,47.4573,47.3205,47.3596,28886.0
2022-11-03 14:05:00,48.45,48.55,48.44,48.5,9823.0,47.3498,47.4476,47.3401,47.3987,9823.0
2022-11-03 14:10:00,48.51,48.53,48.4,48.43,11382.0,47.4085,47.428,47.301,47.3303,11382.0
2022-11-03 14:15:00,48.41,48.51,48.41,48.51,10661.0,47.3107,47.4085,47.3107,47.4085,10661.0
2022-11-03 14:20:00,48.5,48.57,48.5,48.56,11505.0,47.3987,47.4671,47.3987,47.4573,11505.0
2022-11-03 14:25:00,48.56,48.66,48.55,48.6,10353.0,47.4573,47.5551,47.4476,47.4964,10353.0
2022-11-03 14:30:00,48.59,48.63,48.53,48.53,17826.0,47.4867,47.5257,47.428,47.428,17826.0
2022-11-03 14:35:00,48.53,48.56,48.44,48.47,8538.0,47.428,47.4573,47.3401,47.3694,8538.0
2022-11-03 14:40:00,48.48,48.5,48.42,48.43,7651.0,47.3792,47.3987,47.3205,47.3303,7651.0
2022-11-03 14:45:00,48.44,48.51,48.42,48.49,6759.0,47.3401,47.4085,47.3205,47.3889,6759.0
2022-11-03 14:50:00,48.49,48.54,48.48,48.53,9017.0,47.3889,47.4378,47.3792,47.428,9017.0
2022-11-03 14:55:00,48.52,48.57,48.48,48.57,10406.0,47.4182,47.4671,47.3792,47.4671,10406.0
2022-11-03 15:00:00,48.56,48.57,48.47,48.51,10572.0,47.4573,47.4671,47.3694,47.4085,10572.0
2022-11-03 15:05:00,48.53,48.55,48.43,48.54,124453.0,47.428,47.4476,47.3303,47.4378,124453.0
2022-11-03 15:10:00,48.54,48.65,48.54,48.64,26110.0,47.4378,47.5453,47.4378,47.5355,26110.0
2022-11-03 15:15:00,48.63,48.67,48.56,48.57,13104.0,47.5257,47.5648,47.4573,47.4671,13104.0
2022-11-03 15:20:00,48.58,48.62,48.57,48.59,6112.0,47.4769,47.516,47.4671,47.4867,6112.0
2022-11-03 15:25:00,48.59,48.67,48.58,48.66,17736.0,47.4867,47.5648,47.4769,47.5551,17736.0
2022-11-03 15:30:00,48.66,48.75,48.66,48.74,20574.0,47.5551,47.643,47.5551,47.6333,20574.0
2022-11-03 15:35:00,48.75,48.79,48.68,48.77,43120.0,47.643,47.6821,47.5746,47.6626,43120.0
2022-11-03 15:40:00,48.79,48.83,48.73,48.74,46754.0,47.6821,47.7212,47.6235,47.6333,46754.0
2022-11-03 15:45:00,48.73,48.77,48.68,48.7,55456.0,47.6235,47.6626,47.5746,47.5942,55456.0
2022-11-03 15:50:00,48.68,48.68,48.53,48.55,88633.0,47.5746,47.5746,47.428,47.4476,88633.0
2022-11-03 15:55:00,48.55,48.55,48.44,48.49,169077.0,47.4476,47.4476,47.3401,47.3889,169077.0
2022-11-04 09:30:00,49.35,49.79,49.31,49.35,57313.0,48.2294,48.6594,48.1903,48.2294,57313.0
2022-11-04 09:35:00,49.38,49.43,49.03,49.11,16361.0,48.2587,48.3076,47.9167,47.9948,16361.0
2022-11-04 09:40:00,49.15,49.25,49.01,49.06,16543.0,48.0339,48.1317,47.8971,47.946,16543.0
2022-11-04 09:45:00,49.03,49.25,49.03,49.09,22744.0,47.9167,48.1317,47.9167,47.9753,22744.0
2022-11-04 09:50:00,49.12,49.31,49.06,49.3,11210.0,48.0046,48.1903,47.946,48.1805,11210.0
2022-11-04 09:55:00,49.29,49.56,49.29,49.56,29448.0,48.1708,48.4346,48.1708,48.4346,29448.0
2022-11-04 10:00:00,49.58,49.94,49.57,49.92,31899.0,48.4542,48.806,48.4444,48.7865,31899.0
2022-11-04 10:05:00,49.96,50.2,49.95,50.15,44815.0,48.8255,49.0601,48.8158,49.0112,44815.0
2022-11-04 10:10:00,50.15,50.48,50.1,50.46,28578.0,49.0112,49.3337,48.9624,49.3142,28578.0
2022-11-04 10:15:00,50.45,50.49,50.31,50.32,26978.0,49.3044,49.3435,49.1676,49.1774,26978.0
2022-11-04 10:20:00,50.33,50.35,50.26,50.3,80290.0,49.1871,49.2067,49.1187,49.1578,80290.0
2022-11-04 10:25:00,50.3,50.4,50.28,50.39,90506.0,49.1578,49.2556,49.1383,49.2458,90506.0
2022-11-04 10:30:00,50.37,50.55,50.33,50.51,46239.0,49.2262,49.4022,49.1871,49.3631,46239.0
2022-11-04 10:35:00,50.49,50.65,50.4,50.62,92159.0,49.3435,49.4999,49.2556,49.4706,92159.0
2022-11-04 10:40:00,50.62,50.99,50.62,50.97,45694.0,49.4706,49.8322,49.4706,49.8126,45694.0
2022-11-04 10:45:00,50.96,51.07,50.78,50.98,70865.0,49.8028,49.9103,49.6269,49.8224,70865.0
2022-11-04 10:50:00,50.99,51.06,50.91,51.0,131559.0,49.8322,49.9006,49.754,49.8419,131559.0
2022-11-04 10:55:00,51.01,51.17,50.87,50.91,19437.0,49.8517,50.0081,49.7149,49.754,19437.0
2022-11-04 11:00:00,50.92,51.2,50.9,51.07,50293.0,49.7637,50.0374,49.7442,49.9103,50293.0
2022-11-04 11:05:00,51.06,51.09,50.92,51.0,15102.0,49.9006,49.9299,49.7637,49.8419,15102.0
2022-11-04 11:10:00,51.0,51.03,50.84,50.84,8970.0,49.8419,49.8713,49.6856,49.6856,8970.0
2022-11-04 11:15:00,50.84,50.84,50.64,50.66,16217.0,49.6856,49.6856,49.4901,49.5097,16217.0
2022-11-04 11:20:00,50.64,50.77,50.64,50.74,10033.0,49.4901,49.6172,49.4901,49.5878,10033.0
2022-11-04 11:25:00,50.71,50.74,50.5,50.51,17502.0,49.5585,49.5878,49.3533,49.3631,17502.0
2022-11-04 11:30:00,50.52,50.67,50.5,50.55,24188.0,49.3728,49.5194,49.3533,49.4022,24188.0
2022-11-04 11:35:00,50.54,50.69,50.37,50.4,61552.0,49.3924,49.539,49.2262,49.2556,61552.0
2022-11-04 11:40:00,50.4,50.43,50.33,50.4,10599.0,49.2556,49.2849,49.1871,49.2556,10599.0
2022-11-04 11:45:00,50.38,50.39,50.34,50.35,8741.0,49.236,49.2458,49.1969,49.2067,8741.0
2022-11-04 11:50:00,50.34,50.34,49.96,50.11,36356.0,49.1969,49.1969,48.8255,48.9721,36356.0
2022-11-04 11:55:00,50.1,50.17,50.0,50.01,13389.0,48.9624,49.0308,48.8646,48.8744,13389.0
2022-11-04 12:00:00,50.01,50.15,49.9,49.91,16074.0,48.8744,49.0112,48.7669,48.7767,16074.0
2022-11-04 12:05:00,49.91,50.02,49.9,49.98,12977.0,48.7767,48.8842,48.7669,48.8451,12977.0
2022-11-04 12:10:00,49.99,50.02,49.9,50.02,12943.0,48.8549,48.8842,48.7669,48.8842,12943.0
2022-11-04 12:15:00,50.02,50.21,49.99,50.17,10358.0,48.8842,49.0699,48.8549,49.0308,10358.0
2022-11-04 12:20:00,50.16,50.2,50.07,50.13,15018.0,49.021,49.0601,48.9331,48.9917,15018.0
2022-11-04 12:25:00,50.14,50.33,50.13,50.28,14585.0,49.0015,49.1871,48.9917,49.1383,14585.0
2022-11-04 12:30:00,50.27,50.34,50.19,50.33,9577.0,49.1285,49.1969,49.0503,49.1871,9577.0
2022-11-04 12:35:00,50.29,50.29,50.13,50.16,7367.0,49.1481,49.1481,48.9917,49.021,7367.0
2022-11-04 12:40:00,50.14,50.18,50.04,50.08,12439.0,49.0015,49.0406,48.9037,48.9428,12439.0
2022-11-04 12:45:00,50.09,50.15,50.02,50.15,14938.0,48.9526,49.0112,48.8842,49.0112,14938.0
2022-11-04 12:50:00,50.13,50.19,50.08,50.19,9288.0,48.9917,49.0503,48.9428,49.0503,9288.0
2022-11-04 12:55:00,50.16,50.24,50.13,50.21,10149.0,49.021,49.0992,48.9917,49.0699,10149.0
2022-11-04 13:00:00,50.2,50.27,50.17,50.26,11422.0,49.0601,49.1285,49.0308,49.1187,11422.0
2022-11-04 13:05:00,50.28,50.41,50.04,50.04,32727.0,49.1383,49.2653,48.9037,48.9037,32727.0
2022-11-04 13:10:00,50.05,50.32,50.04,50.23,11503.0,48.9135,49.1774,48.9037,49.0894,11503.0
2022-11-04 13:15:00,50.26,50.26,50.16,50.23,5965.0,49.1187,49.1187,49.021,49.0894,5965.0
2022-11-04 13:20:00,50.25,50.26,50.16,50.22,5931.0,49.109,49.1187,49.021,49.0796,5931.0
2022-11-04 13:25:00,50.24,50.25,50.12,50.12,6213.0,49.0992,49.109,48.9819,48.9819,6213.0
2022-11-04 13:30:00,50.12,50.18,50.06,50.08,5194.0,48.9819,49.0406,48.9233,48.9428,5194.0
2022-11-04 13:35:00,50.03,50.15,49.96,50.09,10724.0,48.894,49.0112,48.8255,48.9526,10724.0
2022-11-04 13:40:00,50.09,50.12,49.92,49.93,11826.0,48.9526,48.9819,48.7865,48.7962,11826.0
2022-11-04 13:45:00,49.93,50.01,49.88,50.01,4175.0,48.7962,48.8744,48.7474,48.8744,4175.0
2022-11-04 13:50:00,50.0,50.0,49.94,49.98,6277.0,48.8646,48.8646,48.806,48.8451,6277.0
2022-11-04 13:55:00,49.98,49.98,49.89,49.9,10167.0,48.8451,48.8451,48.7571,48.7669,10167.0
2022-11-04 14:00:00,49.92,49.99,49.88,49.9,9636.0,48.7865,48.8549,48.7474,48.7669,9636.0
2022-11-04 14:05:00,49.9,49.9,49.78,49.8,7250.0,48.7669,48.7669,48.6496,48.6692,7250.0
2022-11-04 14:10:00,49.77,49.86,49.77,49.85,4622.0,48.6399,48.7278,48.6399,48.718,4622.0
2022-11-04 14:15:00,49.87,50.06,49.86,50.05,6060.0,48.7376,48.9233,48.7278,48.9135,6060.0
2022-11-04 14:20:00,50.05,50.18,50.03,50.18,8897.0,48.9135,49.0406,48.894,49.0406,8897.0
2022-11-04 14:25:00,50.17,50.26,50.15,50.25,61513.0,49.0308,49.1187,49.0112,49.109,61513.0
2022-11-04 14:30:00,50.25,50.28,50.18,50.22,23340.0,49.109,49.1383,49.0406,49.0796,23340.0
2022-11-04 14:35:00,50.23,50.32,50.17,50.3,5805.0,49.0894,49.1774,49.0308,49.1578,5805.0
2022-11-04 14:40:00,50.28,50.43,50.23,50.4,9153.0,49.1383,49.2849,49.0894,49.2556,9153.0
2022-11-04 14:45:00,50.4,50.42,50.36,50.38,41555.0,49.2556,49.2751,49.2165,49.236,41555.0
2022-11-04 14:50:00,50.4,50.53,50.39,50.48,7141.0,49.2556,49.3826,49.2458,49.3337,7141.0
2022-11-04 14:55:00,50.5,50.62,50.5,50.57,13510.0,49.3533,49.4706,49.3533,49.4217,13510.0
2022-11-04 15:00:00,50.55,50.61,50.52,50.61,5924.0,49.4022,49.4608,49.3728,49.4608,5924.0
2022-11-04 15:05:00,50.61,50.68,50.58,50.68,4851.0,49.4608,49.5292,49.4315,49.5292,4851.0
2022-11-04 15:10:00,50.68,50.82,50.68,50.81,25027.0,49.5292,49.666,49.5292,49.6562,25027.0
2022-11-04 15:15:00,50.82,50.89,50.82,50.85,29430.0,49.666,49.7344,49.666,49.6953,29430.0
2022-11-04 15:20:00,50.85,50.87,50.77,50.83,22803.0,49.6953,49.7149,49.6172,49.6758,22803.0
2022-11-04 15:25:00,50.82,51.0,50.82,50.98,32295.0,49.666,49.8419,49.666,49.8224,32295.0
2022-11-04 15:30:00,50.98,51.15,50.92,51.15,54163.0,49.8224,49.9885,49.7637,49.9885,54163.0
2022-11-04 15:35:00,51.14,51.15,51.0,51.14,51349.0,49.9788,49.9885,49.8419,49.9788,51349.0
2022-11-04 15:40:00,51.14,51.27,51.09,51.27,45376.0,49.9788,50.1058,49.9299,50.1058,45376.0
2022-11-04 15:45:00,51.27,51.33,51.2,51.21,53255.0,50.1058,50.1644,50.0374,50.0472,53255.0
2022-11-04 15:50:00,51.22,51.28,51.06,51.23,89249.0,50.0569,50.1156,49.9006,50.0667,89249.0
2022-11-04 15:55:00,51.23,51.44,51.23,51.37,181340.0,50.0667,50.2719,50.0667,50.2035,181340.0
2022-11-07 09:30:00,51.96,52.21,51.78,52.16,46528.0,50.7801,51.0245,50.6042,50.9756,46528.0
2022-11-07 09:35:00,52.16,52.16,51.68,51.92,21510.0,50.9756,50.9756,50.5065,50.741,21510.0
2022-11-07 09:40:00,51.98,52.28,51.94,51.99,51034.0,50.7997,51.0929,50.7606,50.8095,51034.0
2022-11-07 09:45:00,51.97,52.05,51.81,51.96,32160.0,50.7899,50.8681,50.6335,50.7801,32160.0
2022-11-07 09:50:00,51.98,52.28,51.98,52.06,20912.0,50.7997,51.0929,50.7997,50.8779,20912.0
2022-11-07 09:55:00,52.07,52.2,52.01,52.07,11821.0,50.8876,51.0147,50.829,50.8876,11821.0
2022-11-07 10:00:00,52.09,52.41,52.09,52.38,35752.0,50.9072,51.2199,50.9072,51.1906,35752.0
2022-11-07 10:05:00,52.4,52.48,52.35,52.41,24113.0,51.2101,51.2883,51.1613,51.2199,24113.0
2022-11-07 10:10:00,52.42,52.51,52.2,52.32,21904.0,51.2297,51.3176,51.0147,51.132,21904.0
2022-11-07 10:15:00,52.28,52.5,52.22,52.44,18115.0,51.0929,51.3079,51.0342,51.2492,18115.0
2022-11-07 10:20:00,52.45,52.47,52.3,52.37,35941.0,51.259,51.2786,51.1124,51.1808,35941.0
2022-11-07 10:25:00,52.36,52.47,52.29,52.47,29447.0,51.1711,51.2786,51.1026,51.2786,29447.0
2022-11-07 10:30:00,52.48,52.52,52.39,52.39,32957.0,51.2883,51.3274,51.2004,51.2004,32957.0
2022-11-07 10:35:00,52.4,52.44,52.04,52.13,72492.0,51.2101,51.2492,50.8583,50.9463,72492.0
2022-11-07 10:40:00,52.12,52.34,52.12,52.29,21391.0,50.9365,51.1515,50.9365,51.1026,21391.0
2022-11-07 10:45:00,52.3,52.35,52.22,52.24,15848.0,51.1124,51.1613,51.0342,51.0538,15848.0
2022-11-07 10:50:00,52.18,52.33,52.17,52.21,13224.0,50.9951,51.1417,50.9854,51.0245,13224.0
2022-11-07 10:55:00,52.21,52.3,52.18,52.23,11844.0,51.0245,51.1124,50.9951,51.044,11844.0
2022-11-07 11:00:00,52.22,52.26,52.11,52.16,15425.0,51.0342,51.0733,50.9267,50.9756,15425.0
2022-11-07 11:05:00,52.17,52.31,52.14,52.3,18920.0,50.9854,51.1222,50.956,51.1124,18920.0
2022-11-07 11:10:00,52.28,52.42,52.25,52.35,11632.0,51.0929,51.2297,51.0635,51.1613,11632.0
2022-11-07 11:15:00,52.36,52.47,52.34,52.46,19726.0,51.1711,51.2786,51.1515,51.2688,19726.0
2022-11-07 11:20:00,52.45,52.66,52.43,52.59,16390.0,51.259,51.4642,51.2395,51.3958,16390.0
2022-11-07 11:25:00,52.59,52.67,52.53,52.59,41008.0,51.3958,51.474,51.3372,51.3958,41008.0
2022-11-07 11:30:00,52.6,52.67,52.49,52.53,29665.0,51.4056,51.474,51.2981,51.3372,29665.0
2022-11-07 11:35:00,52.52,52.53,52.22,52.33,37564.0,51.3274,51.3372,51.0342,51.1417,37564.0
2022-11-07 11:40:00,52.31,52.33,52.01,52.13,60499.0,51.1222,51.1417,50.829,50.9463,60499.0
2022-11-07 11:45:00,52.13,52.29,52.13,52.28,58514.0,50.9463,51.1026,50.9463,51.0929,58514.0
2022-11-07 11:50:00,52.28,52.32,52.14,52.22,99185.0,51.0929,51.132,50.956,51.0342,99185.0
2022-11-07 11:55:00,52.24,52.31,52.11,52.14,24085.0,51.0538,51.1222,50.9267,50.956,24085.0
2022-11-07 12:00:00,52.14,52.14,51.97,52.01,35507.0,50.956,50.956,50.7899,50.829,35507.0
2022-11-07 12:05:00,52.0,52.26,52.0,52.23,25059.0,50.8192,51.0733,50.8192,51.044,25059.0
2022-11-07 12:10:00,52.23,52.23,52.05,52.05,24359.0,51.044,51.044,50.8681,50.8681,24359.0
2022-11-07 12:15:00,52.04,52.14,51.98,52.11,37913.0,50.8583,50.956,50.7997,50.9267,37913.0
2022-11-07 12:20:00,52.09,52.16,52.02,52.16,27424.0,50.9072,50.9756,50.8388,50.9756,27424.0
2022-11-07 12:25:00,52.16,52.25,52.13,52.23,24798.0,50.9756,51.0635,50.9463,51.044,24798.0
2022-11-07 12:30:00,52.23,52.24,52.09,52.16,61372.0,51.044,51.0538,50.9072,50.9756,61372.0
2022-11-07 12:35:00,52.15,52.18,52.1,52.15,72638.0,50.9658,50.9951,50.917,50.9658,72638.0
2022-11-07 12:40:00,52.16,52.25,52.12,52.16,59807.0,50.9756,51.0635,50.9365,50.9756,59807.0
2022-11-07 12:45:00,52.16,52.22,52.07,52.11,13603.0,50.9756,51.0342,50.8876,50.9267,13603.0
2022-11-07 12:50:00,52.08,52.13,52.08,52.1,16398.0,50.8974,50.9463,50.8974,50.917,16398.0
2022-11-07 12:55:00,52.1,52.1,51.98,52.02,10862.0,50.917,50.917,50.7997,50.8388,10862.0
2022-11-07 13:00:00,52.01,52.16,52.0,52.13,19425.0,50.829,50.9756,50.8192,50.9463,19425.0
2022-11-07 13:05:00,52.13,52.22,52.1,52.19,9482.0,50.9463,51.0342,50.917,51.0049,9482.0
2022-11-07 13:10:00,52.18,52.24,52.14,52.18,9644.0,50.9951,51.0538,50.956,50.9951,9644.0
2022-11-07 13:15:00,52.18,52.2,52.12,52.16,12289.0,50.9951,51.0147,50.9365,50.9756,12289.0
2022-11-07 13:20:00,52.17,52.18,52.06,52.07,16964.0,50.9854,50.9951,50.8779,50.8876,16964.0
2022-11-07 13:25:00,52.07,52.17,52.06,52.16,17524.0,50.8876,50.9854,50.8779,50.9756,17524.0
2022-11-07 13:30:00,52.18,52.19,52.15,52.16,7634.0,50.9951,51.0049,50.9658,50.9756,7634.0
2022-11-07 13:35:00,52.14,52.16,52.02,52.02,14041.0,50.956,50.9756,50.8388,50.8388,14041.0
2022-11-07 13:40:00,52.03,52.16,52.01,52.14,17679.0,50.8485,50.9756,50.829,50.956,17679.0
2022-11-07 13:45:00,52.15,52.23,52.13,52.21,11127.0,50.9658,51.044,50.9463,51.0245,11127.0
2022-11-07 13:50:00,52.23,52.24,52.11,52.19,12013.0,51.044,51.0538,50.9267,51.0049,12013.0
2022-11-07 13:55:00,52.2,52.23,52.12,52.22,14492.0,51.0147,51.044,50.9365,51.0342,14492.0
2022-11-07 14:00:00,52.23,52.33,52.23,52.26,13477.0,51.044,51.1417,51.044,51.0733,13477.0
2022-11-07 14:05:00,52.25,52.28,52.21,52.28,10499.0,51.0635,51.0929,51.0245,51.0929,10499.0
2022-11-07 14:10:00,52.29,52.52,52.28,52.51,29132.0,51.1026,51.3274,51.0929,51.3176,29132.0
2022-11-07 14:15:00,52.52,52.56,52.49,52.55,14870.0,51.3274,51.3665,51.2981,51.3567,14870.0
2022-11-07 14:20:00,52.54,52.66,52.52,52.65,27261.0,51.347,51.4642,51.3274,51.4545,27261.0
2022-11-07 14:25:00,52.65,52.66,52.55,52.56,19964.0,51.4545,51.4642,51.3567,51.3665,19964.0
2022-11-07 14:30:00,52.58,52.74,52.56,52.72,16213.0,51.3861,51.5424,51.3665,51.5229,16213.0
2022-11-07 14:35:00,52.71,52.74,52.68,52.73,13726.0,51.5131,51.5424,51.4838,51.5326,13726.0
2022-11-07 14:40:00,52.73,52.73,52.63,52.66,11570.0,51.5326,51.5326,51.4349,51.4642,11570.0
2022-11-07 14:45:00,52.67,52.74,52.65,52.7,14071.0,51.474,51.5424,51.4545,51.5033,14071.0
2022-11-07 14:50:00,52.68,52.69,52.61,52.66,9045.0,51.4838,51.4936,51.4154,51.4642,9045.0
2022-11-07 14:55:00,52.66,52.66,52.59,52.63,32468.0,51.4642,51.4642,51.3958,51.4349,32468.0
2022-11-07 15:00:00,52.64,52.68,52.6,52.64,18053.0,51.4447,51.4838,51.4056,51.4447,18053.0
2022-11-07 15:05:00,52.64,52.69,52.63,52.65,18613.0,51.4447,51.4936,51.4349,51.4545,18613.0
2022-11-07 15:10:00,52.65,52.73,52.63,52.73,24064.0,51.4545,51.5326,51.4349,51.5326,24064.0
2022-11-07 15:15:00,52.73,52.84,52.71,52.81,26956.0,51.5326,51.6402,51.5131,51.6108,26956.0
2022-11-07 15:20:00,52.8,52.82,52.75,52.77,32322.0,51.6011,51.6206,51.5522,51.5717,32322.0
2022-11-07 15:25:00,52.75,52.84,52.74,52.84,26329.0,51.5522,51.6402,51.5424,51.6402,26329.0
2022-11-07 15:30:00,52.83,52.96,52.82,52.84,85144.0,51.6304,51.7574,51.6206,51.6402,85144.0
2022-11-07 15:35:00,52.83,52.84,52.77,52.8,21552.0,51.6304,51.6402,51.5717,51.6011,21552.0
2022-11-07 15:40:00,52.8,52.81,52.67,52.71,41344.0,51.6011,51.6108,51.474,51.5131,41344.0
2022-11-07 15:45:00,52.71,52.74,52.65,52.68,51517.0,51.5131,51.5424,51.4545,51.4838,51517.0
2022-11-07 15:50:00,52.64,52.68,52.56,52.58,77406.0,51.4447,51.4838,51.3665,51.3861,77406.0
2022-11-07 15:55:00,52.57,52.63,52.49,52.56,169045.0,51.3763,51.4349,51.2981,51.3665,169045.0
2022-11-08 09:30:00,52.63,52.66,51.9,52.05,28158.0,51.4349,51.4642,50.7215,50.8681,28158.0
2022-11-08 09:35:00,52.0,52.19,51.97,51.97,22165.0,50.8192,51.0049,50.7899,50.7899,22165.0
2022-11-08 09:40:00,52.0,52.12,51.93,52.05,11595.0,50.8192,50.9365,50.7508,50.8681,11595.0
2022-11-08 09:45:00,52.05,52.07,51.91,52.02,25371.0,50.8681,50.8876,50.7313,50.8388,25371.0
2022-11-08 09:50:00,52.0,52.41,51.96,52.4,22215.0,50.8192,51.2199,50.7801,51.2101,22215.0
2022-11-08 09:55:00,52.38,52.47,52.34,52.36,13328.0,51.1906,51.2786,51.1515,51.1711,13328.0
2022-11-08 10:00:00,52.37,52.65,52.36,52.41,32957.0,51.1808,51.4545,51.1711,51.2199,32957.0
2022-11-08 10:05:00,52.41,52.59,52.39,52.42,14785.0,51.2199,51.3958,51.2004,51.2297,14785.0
2022-11-08 10:10:00,52.39,52.4,52.19,52.31,18440.0,51.2004,51.2101,51.0049,51.1222,18440.0
2022-11-08 10:15:00,52.34,52.48,52.26,52.43,16996.0,51.1515,51.2883,51.0733,51.2395,16996.0
2022-11-08 10:20:00,52.44,52.51,52.34,52.36,14192.0,51.2492,51.3176,51.1515,51.1711,14192.0
2022-11-08 10:25:00,52.37,52.67,52.37,52.55,12348.0,51.1808,51.474,51.1808,51.3567,12348.0
2022-11-08 10:30:00,52.57,52.77,52.56,52.71,9984.0,51.3763,51.5717,51.3665,51.5131,9984.0
2022-11-08 10:35:00,52.7,52.79,52.66,52.76,6770.0,51.5033,51.5913,51.4642,51.562,6770.0
2022-11-08 10:40:00,52.77,52.88,52.74,52.85,10207.0,51.5717,51.6792,51.5424,51.6499,10207.0
2022-11-08 10:45:00,52.87,52.97,52.85,52.91,9755.0,51.6695,51.7672,51.6499,51.7086,9755.0
2022-11-08 10:50:00,52.91,52.92,52.81,52.87,8558.0,51.7086,51.7183,51.6108,51.6695,8558.0
2022-11-08 10:55:00,52.85,52.99,52.85,52.99,8673.0,51.6499,51.7867,51.6499,51.7867,8673.0
2022-11-08 11:00:00,53.0,53.03,52.95,53.03,14609.0,51.7965,51.8258,51.7477,51.8258,14609.0
2022-11-08 11:05:00,53.02,53.13,53.01,53.13,9143.0,51.8161,51.9236,51.8063,51.9236,9143.0
2022-11-08 11:10:00,53.16,53.26,53.16,53.21,8533.0,51.9529,52.0506,51.9529,52.0017,8533.0
2022-11-08 11:15:00,53.19,53.3,53.18,53.18,7085.0,51.9822,52.0897,51.9724,51.9724,7085.0
2022-11-08 11:20:00,53.19,53.22,53.13,53.14,10848.0,51.9822,52.0115,51.9236,51.9333,10848.0
2022-11-08 11:25:00,53.15,53.26,53.11,53.26,19820.0,51.9431,52.0506,51.904,52.0506,19820.0
2022-11-08 11:30:00,53.26,53.39,53.25,53.34,27642.0,52.0506,52.1777,52.0408,52.1288,27642.0
2022-11-08 11:35:00,53.35,53.52,53.35,53.46,51769.0,52.1386,52.3047,52.1386,52.2461,51769.0
2022-11-08 11:40:00,53.45,53.52,53.45,53.49,13144.0,52.2363,52.3047,52.2363,52.2754,13144.0
2022-11-08 11:45:00,53.49,53.49,53.42,53.46,15810.0,52.2754,52.2754,52.207,52.2461,15810.0
2022-11-08 11:50:00,53.46,53.59,53.43,53.57,36631.0,52.2461,52.3731,52.2168,52.3536,36631.0
2022-11-08 11:55:00,53.56,53.56,53.39,53.49,9054.0,52.3438,52.3438,52.1777,52.2754,9054.0
2022-11-08 12:00:00,53.48,53.55,53.47,53.47,14224.0,52.2656,52.334,52.2558,52.2558,14224.0
2022-11-08 12:05:00,53.46,53.56,53.45,53.55,10417.0,52.2461,52.3438,52.2363,52.334,10417.0
2022-11-08 12:10:00,53.54,53.61,53.47,53.48,21311.0,52.3243,52.3927,52.2558,52.2656,21311.0
2022-11-08 12:15:00,53.48,53.48,53.4,53.41,16909.0,52.2656,52.2656,52.1874,52.1972,16909.0
2022-11-08 12:20:00,53.41,53.5,53.33,53.5,20492.0,52.1972,52.2852,52.119,52.2852,20492.0
2022-11-08 12:25:00,53.5,53.5,53.4,53.41,7564.0,52.2852,52.2852,52.1874,52.1972,7564.0
2022-11-08 12:30:00,53.4,53.45,53.33,53.38,5821.0,52.1874,52.2363,52.119,52.1679,5821.0
2022-11-08 12:35:00,53.35,53.37,53.32,53.35,6159.0,52.1386,52.1581,52.1093,52.1386,6159.0
2022-11-08 12:40:00,53.36,53.4,53.32,53.4,8557.0,52.1483,52.1874,52.1093,52.1874,8557.0
2022-11-08 12:45:00,53.39,53.5,53.38,53.38,7130.0,52.1777,52.2852,52.1679,52.1679,7130.0
2022-11-08 12:50:00,53.39,53.41,53.27,53.33,11020.0,52.1777,52.1972,52.0604,52.119,11020.0
2022-11-08 12:55:00,53.33,53.49,53.33,53.45,18172.0,52.119,52.2754,52.119,52.2363,18172.0
2022-11-08 13:00:00,53.45,53.57,53.43,53.46,32335.0,52.2363,52.3536,52.2168,52.2461,32335.0
2022-11-08 13:05:00,53.46,53.48,53.41,53.46,16758.0,52.2461,52.2656,52.1972,52.2461,16758.0
2022-11-08 13:10:00,53.47,53.51,53.44,53.44,17037.0,52.2558,52.2949,52.2265,52.2265,17037.0
2022-11-08 13:15:00,53.44,53.44,53.34,53.34,11057.0,52.2265,52.2265,52.1288,52.1288,11057.0
2022-11-08 13:20:00,53.32,53.33,53.1,53.13,32146.0,52.1093,52.119,51.8942,51.9236,32146.0
2022-11-08 13:25:00,53.12,53.12,52.86,52.89,23745.0,51.9138,51.9138,51.6597,51.689,23745.0
2022-11-08 13:30:00,52.89,52.92,52.74,52.92,17227.0,51.689,51.7183,51.5424,51.7183,17227.0
2022-11-08 13:35:00,52.93,52.97,52.85,52.93,19793.0,51.7281,51.7672,51.6499,51.7281,19793.0
2022-11-08 13:40:00,52.91,52.94,52.84,52.87,22946.0,51.7086,51.7379,51.6402,51.6695,22946.0
2022-11-08 13:45:00,52.87,52.97,52.81,52.82,30949.0,51.6695,51.7672,51.6108,51.6206,30949.0
2022-11-08 13:50:00,52.82,52.95,52.78,52.81,19407.0,51.6206,51.7477,51.5815,51.6108,19407.0
2022-11-08 13:55:00,52.81,52.85,52.51,52.59,75469.0,51.6108,51.6499,51.3176,51.3958,75469.0
2022-11-08 14:00:00,52.58,52.66,52.55,52.57,24670.0,51.3861,51.4642,51.3567,51.3763,24670.0
2022-11-08 14:05:00,52.56,52.59,52.48,52.5,29731.0,51.3665,51.3958,51.2883,51.3079,29731.0
2022-11-08 14:10:00,52.5,52.6,52.41,52.6,32614.0,51.3079,51.4056,51.2199,51.4056,32614.0
2022-11-08 14:15:00,52.58,52.68,52.52,52.58,28880.0,51.3861,51.4838,51.3274,51.3861,28880.0
2022-11-08 14:20:00,52.59,52.59,52.36,52.37,19963.0,51.3958,51.3958,51.1711,51.1808,19963.0
2022-11-08 14:25:00,52.37,52.37,52.23,52.25,30036.0,51.1808,51.1808,51.044,51.0635,30036.0
2022-11-08 14:30:00,52.25,52.36,52.23,52.36,30393.0,51.0635,51.1711,51.044,51.1711,30393.0
2022-11-08 14:35:00,52.36,52.56,52.35,52.55,47595.0,51.1711,51.3665,51.1613,51.3567,47595.0
2022-11-08 14:40:00,52.54,52.66,52.53,52.61,21232.0,51.347,51.4642,51.3372,51.4154,21232.0
2022-11-08 14:45:00,52.62,52.71,52.58,52.69,28342.0,51.4251,51.5131,51.3861,51.4936,28342.0
2022-11-08 14:50:00,52.67,52.82,52.67,52.73,27090.0,51.474,51.6206,51.474,51.5326,27090.0
2022-11-08 14:55:00,52.73,52.79,52.71,52.71,21991.0,51.5326,51.5913,51.5131,51.5131,21991.0
2022-11-08 15:00:00,52.7,52.95,52.69,52.89,30419.0,51.5033,51.7477,51.4936,51.689,30419.0
2022-11-08 15:05:00,52.89,53.02,52.85,52.93,19943.0,51.689,51.8161,51.6499,51.7281,19943.0
2022-11-08 15:10:00,52.93,53.01,52.89,53.0,19336.0,51.7281,51.8063,51.689,51.7965,19336.0
2022-11-08 15:15:00,53.01,53.05,52.98,53.02,13943.0,51.8063,51.8454,51.777,51.8161,13943.0
2022-11-08 15:20:00,53.04,53.06,52.92,52.93,23777.0,51.8356,51.8552,51.7183,51.7281,23777.0
2022-11-08 15:25:00,52.93,53.08,52.91,53.07,22602.0,51.7281,51.8747,51.7086,51.8649,22602.0
2022-11-08 15:30:00,53.06,53.21,53.06,53.16,23718.0,51.8552,52.0017,51.8552,51.9529,23718.0
2022-11-08 15:35:00,53.16,53.26,53.13,53.16,36907.0,51.9529,52.0506,51.9236,51.9529,36907.0
2022-11-08 15:40:00,53.16,53.17,53.01,53.02,22272.0,51.9529,51.9627,51.8063,51.8161,22272.0
2022-11-08 15:45:00,53.01,53.09,52.98,52.98,36994.0,51.8063,51.8845,51.777,51.777,36994.0
2022-11-08 15:50:00,52.97,53.02,52.9,52.9,69894.0,51.7672,51.8161,51.6988,51.6988,69894.0
2022-11-08 15:55:00,52.91,52.91,52.67,52.67,210920.0,51.7086,51.7086,51.474,51.474,210920.0
2022-11-09 09:30:00,52.0,52.16,51.75,51.79,32450.0,50.8192,50.9756,50.5749,50.614,32450.0
2022-11-09 09:35:00,51.8,52.0,51.77,52.0,26956.0,50.6238,50.8192,50.5944,50.8192,26956.0
2022-11-09 09:40:00,51.98,52.01,51.89,51.91,27059.0,50.7997,50.829,50.7117,50.7313,27059.0
2022-11-09 09:45:00,51.89,52.04,51.89,51.96,44609.0,50.7117,50.8583,50.7117,50.7801,44609.0
2022-11-09 09:50:00,51.94,52.0,51.8,51.82,43944.0,50.7606,50.8192,50.6238,50.6433,43944.0
2022-11-09 09:55:00,51.83,51.92,51.56,51.65,26037.0,50.6531,50.741,50.3892,50.4772,26037.0
2022-11-09 10:00:00,51.63,51.9,51.62,51.82,77456.0,50.4576,50.7215,50.4479,50.6433,77456.0
2022-11-09 10:05:00,51.81,51.96,51.79,51.96,34754.0,50.6335,50.7801,50.614,50.7801,34754.0
2022-11-09 10:10:00,51.92,52.02,51.83,52.01,26108.0,50.741,50.8388,50.6531,50.829,26108.0
2022-11-09 10:15:00,52.0,52.22,51.97,52.04,30383.0,50.8192,51.0342,50.7899,50.8583,30383.0
2022-11-09 10:20:00,52.05,52.14,52.05,52.14,20693.0,50.8681,50.956,50.8681,50.956,20693.0
2022-11-09 10:25:00,52.15,52.19,51.82,51.88,15310.0,50.9658,51.0049,50.6433,50.702,15310.0
2022-11-09 10:30:00,51.87,51.98,51.67,51.8,14030.0,50.6922,50.7997,50.4967,50.6238,14030.0
2022-11-09 10:35:00,51.78,51.94,51.78,51.9,11219.0,50.6042,50.7606,50.6042,50.7215,11219.0
2022-11-09 10:40:00,51.94,51.96,51.77,51.91,10779.0,50.7606,50.7801,50.5944,50.7313,10779.0
2022-11-09 10:45:00,51.93,52.01,51.93,51.98,10533.0,50.7508,50.829,50.7508,50.7997,10533.0
2022-11-09 10:50:00,52.0,52.01,51.85,51.87,15235.0,50.8192,50.829,50.6726,50.6922,15235.0
2022-11-09 10:55:00,51.84,51.86,51.7,51.79,19458.0,50.6629,50.6824,50.526,50.614,19458.0
2022-11-09 11:00:00,51.77,51.95,51.77,51.87,8999.0,50.5944,50.7704,50.5944,50.6922,8999.0
2022-11-09 11:05:00,51.88,52.01,51.84,51.99,9165.0,50.702,50.829,50.6629,50.8095,9165.0
2022-11-09 11:10:00,51.96,52.01,51.95,51.97,5900.0,50.7801,50.829,50.7704,50.7899,5900.0
2022-11-09 11:15:00,51.97,52.01,51.89,51.89,21118.0,50.7899,50.829,50.7117,50.7117,21118.0
2022-11-09 11:20:00,51.88,51.89,51.75,51.79,6970.0,50.702,50.7117,50.5749,50.614,6970.0
2022-11-09 11:25:00,51.8,51.9,51.8,51.82,8419.0,50.6238,50.7215,50.6238,50.6433,8419.0
2022-11-09 11:30:00,51.77,51.77,51.66,51.7,9433.0,50.5944,50.5944,50.4869,50.526,9433.0
2022-11-09 11:35:00,51.71,51.79,51.7,51.72,5482.0,50.5358,50.614,50.526,50.5456,5482.0
2022-11-09 11:40:00,51.72,51.97,51.72,51.95,9527.0,50.5456,50.7899,50.5456,50.7704,9527.0
2022-11-09 11:45:00,51.94,51.94,51.81,51.81,8512.0,50.7606,50.7606,50.6335,50.6335,8512.0
2022-11-09 11:50:00,51.8,51.85,51.7,51.71,13108.0,50.6238,50.6726,50.526,50.5358,13108.0
2022-11-09 11:55:00,51.72,51.75,51.65,51.7,7274.0,50.5456,50.5749,50.4772,50.526,7274.0
2022-11-09 12:00:00,51.69,51.74,51.68,51.72,7742.0,50.5163,50.5651,50.5065,50.5456,7742.0
2022-11-09 12:05:00,51.74,51.74,51.51,51.52,5103.0,50.5651,50.5651,50.3404,50.3501,5103.0
2022-11-09 12:10:00,51.52,51.55,51.5,51.52,5344.0,50.3501,50.3794,50.3306,50.3501,5344.0
2022-11-09 12:15:00,51.5,51.64,51.5,51.6,15437.0,50.3306,50.4674,50.3306,50.4283,15437.0
2022-11-09 12:20:00,51.57,51.6,51.5,51.54,8076.0,50.399,50.4283,50.3306,50.3697,8076.0
2022-11-09 12:25:00,51.53,51.53,51.47,51.52,5174.0,50.3599,50.3599,50.3013,50.3501,5174.0
2022-11-09 12:30:00,51.5,51.61,51.5,51.61,5842.0,50.3306,50.4381,50.3306,50.4381,5842.0
2022-11-09 12:35:00,51.6,51.61,51.45,51.45,4091.0,50.4283,50.4381,50.2817,50.2817,4091.0
2022-11-09 12:40:00,51.44,51.46,51.34,51.41,27783.0,50.2719,50.2915,50.1742,50.2426,27783.0
2022-11-09 12:45:00,51.4,51.43,51.36,51.37,5533.0,50.2328,50.2622,50.1938,50.2035,5533.0
2022-11-09 12:50:00,51.38,51.43,51.35,51.38,8562.0,50.2133,50.2622,50.184,50.2133,8562.0
2022-11-09 12:55:00,51.37,51.44,51.35,51.44,5496.0,50.2035,50.2719,50.184,50.2719,5496.0
2022-11-09 13:00:00,51.43,51.5,51.31,51.37,10807.0,50.2622,50.3306,50.1449,50.2035,10807.0
2022-11-09 13:05:00,51.37,51.4,51.32,51.34,4355.0,50.2035,50.2328,50.1547,50.1742,4355.0
2022-11-09 13:10:00,51.33,51.34,51.26,51.34,4105.0,50.1644,50.1742,50.096,50.1742,4105.0
2022-11-09 13:15:00,51.34,51.39,51.33,51.36,5300.0,50.1742,50.2231,50.1644,50.1938,5300.0
2022-11-09 13:20:00,51.36,51.37,51.33,51.33,3800.0,50.1938,50.2035,50.1644,50.1644,3800.0
2022-11-09 13:25:00,51.33,51.33,51.2,51.2,6358.0,50.1644,50.1644,50.0374,50.0374,6358.0
2022-11-09 13:30:00,51.19,51.2,50.96,50.96,4940.0,50.0276,50.0374,49.8028,49.8028,4940.0
2022-11-09 13:35:00,50.94,50.96,50.9,50.91,9808.0,49.7833,49.8028,49.7442,49.754,9808.0
2022-11-09 13:40:00,50.89,50.97,50.88,50.9,4418.0,49.7344,49.8126,49.7247,49.7442,4418.0
2022-11-09 13:45:00,50.9,50.91,50.81,50.9,11963.0,49.7442,49.754,49.6562,49.7442,11963.0
2022-11-09 13:50:00,50.85,50.9,50.84,50.86,8911.0,49.6953,49.7442,49.6856,49.7051,8911.0
2022-11-09 13:55:00,50.86,50.91,50.79,50.91,7881.0,49.7051,49.754,49.6367,49.754,7881.0
2022-11-09 14:00:00,50.91,50.91,50.81,50.89,11936.0,49.754,49.754,49.6562,49.7344,11936.0
2022-11-09 14:05:00,50.87,50.9,50.81,50.87,9800.0,49.7149,49.7442,49.6562,49.7149,9800.0
2022-11-09 14:10:00,50.87,50.93,50.85,50.9,9026.0,49.7149,49.7735,49.6953,49.7442,9026.0
2022-11-09 14:15:00,50.9,50.93,50.84,50.93,7442.0,49.7442,49.7735,49.6856,49.7735,7442.0
2022-11-09 14:20:00,50.94,50.95,50.85,50.87,10014.0,49.7833,49.7931,49.6953,49.7149,10014.0
2022-11-09 14:25:00,50.88,50.93,50.88,50.91,7948.0,49.7247,49.7735,49.7247,49.754,7948.0
2022-11-09 14:30:00,50.91,50.91,50.72,50.72,18760.0,49.754,49.754,49.5683,49.5683,18760.0
2022-11-09 14:35:00,50.73,50.76,50.69,50.71,5926.0,49.5781,49.6074,49.539,49.5585,5926.0
2022-11-09 14:40:00,50.72,50.72,50.62,50.66,30846.0,49.5683,49.5683,49.4706,49.5097,30846.0
2022-11-09 14:45:00,50.66,50.7,50.52,50.59,39564.0,49.5097,49.5487,49.3728,49.4412,39564.0
2022-11-09 14:50:00,50.6,50.6,50.5,50.53,37160.0,49.451,49.451,49.3533,49.3826,37160.0
2022-11-09 14:55:00,50.52,50.6,50.48,50.6,16080.0,49.3728,49.451,49.3337,49.451,16080.0
2022-11-09 15:00:00,50.58,50.71,50.56,50.67,17940.0,49.4315,49.5585,49.4119,49.5194,17940.0
2022-11-09 15:05:00,50.68,50.74,50.65,50.7,18321.0,49.5292,49.5878,49.4999,49.5487,18321.0
2022-11-09 15:10:00,50.71,50.72,50.53,50.53,16706.0,49.5585,49.5683,49.3826,49.3826,16706.0
2022-11-09 15:15:00,50.52,50.59,50.51,50.57,22469.0,49.3728,49.4412,49.3631,49.4217,22469.0
2022-11-09 15:20:00,50.58,50.6,50.47,50.49,26939.0,49.4315,49.451,49.324,49.3435,26939.0
2022-11-09 15:25:00,50.5,50.53,50.47,50.51,24691.0,49.3533,49.3826,49.324,49.3631,24691.0
2022-11-09 15:30:00,50.51,50.55,50.48,50.53,32586.0,49.3631,49.4022,49.3337,49.3826,32586.0
2022-11-09 15:35:00,50.54,50.54,50.49,50.54,286771.0,49.3924,49.3924,49.3435,49.3924,286771.0
2022-11-09 15:40:00,50.52,50.52,50.42,50.42,42686.0,49.3728,49.3728,49.2751,49.2751,42686.0
2022-11-09 15:45:00,50.41,50.51,50.35,50.36,37268.0,49.2653,49.3631,49.2067,49.2165,37268.0
2022-11-09 15:50:00,50.37,50.57,50.37,50.5,49678.0,49.2262,49.4217,49.2262,49.3533,49678.0
2022-11-09 15:55:00,50.5,50.53,50.46,50.5,118995.0,49.3533,49.3826,49.3142,49.3533,118995.0
2022-11-10 09:30:00,52.96,54.25,52.71,54.25,132336.0,51.8997,53.1639,51.6547,53.1639,132336.0
2022-11-10 09:35:00,54.34,54.44,53.84,54.0,71704.0,53.2521,53.3501,52.7621,52.9189,71704.0
2022-11-10 09:40:00,54.04,54.21,53.54,53.65,74403.0,52.9581,53.1247,52.4681,52.5759,74403.0
2022-11-10 09:45:00,53.65,53.86,53.58,53.85,123228.0,52.5759,52.7817,52.5073,52.7719,123228.0
2022-11-10 09:50:00,53.88,54.01,53.84,53.93,288848.0,52.8013,52.9287,52.7621,52.8503,288848.0
2022-11-10 09:55:00,53.94,54.79,53.92,54.75,63181.0,52.8601,53.6931,52.8405,53.6539,63181.0
2022-11-10 10:00:00,54.75,55.48,54.75,55.25,211166.0,53.6539,54.3693,53.6539,54.1439,211166.0
2022-11-10 10:05:00,55.23,55.47,55.18,55.22,59590.0,54.1243,54.3595,54.0753,54.1145,59590.0
2022-11-10 10:10:00,55.25,55.32,55.11,55.11,50478.0,54.1439,54.2125,54.0067,54.0067,50478.0
2022-11-10 10:15:00,55.13,55.21,54.94,55.07,55422.0,54.0263,54.1047,53.8401,53.9675,55422.0
2022-11-10 10:20:00,55.08,55.37,55.04,55.11,82126.0,53.9773,54.2615,53.9381,54.0067,82126.0
2022-11-10 10:25:00,55.09,55.12,54.93,55.04,72790.0,53.9871,54.0165,53.8303,53.9381,72790.0
2022-11-10 10:30:00,55.05,55.14,54.86,55.12,52470.0,53.9479,54.0361,53.7617,54.0165,52470.0
2022-11-10 10:35:00,55.12,55.14,54.9,54.91,71250.0,54.0165,54.0361,53.8009,53.8107,71250.0
2022-11-10 10:40:00,54.91,55.22,54.9,55.15,56892.0,53.8107,54.1145,53.8009,54.0459,56892.0
2022-11-10 10:45:00,55.14,55.23,55.05,55.23,74427.0,54.0361,54.1243,53.9479,54.1243,74427.0
2022-11-10 10:50:00,55.25,55.25,54.99,55.08,88079.0,54.1439,54.1439,53.8891,53.9773,88079.0
2022-11-10 10:55:00,55.07,55.23,55.0,55.21,104563.0,53.9675,54.1243,53.8989,54.1047,104563.0
2022-11-10 11:00:00,55.21,55.25,55.04,55.18,51183.0,54.1047,54.1439,53.9381,54.0753,51183.0
2022-11-10 11:05:00,55.18,55.22,55.11,55.12,40078.0,54.0753,54.1145,54.0067,54.0165,40078.0
2022-11-10 11:10:00,55.1,55.2,54.93,55.18,34151.0,53.9969,54.0949,53.8303,54.0753,34151.0
2022-11-10 11:15:00,55.21,55.21,54.98,54.99,30854.0,54.1047,54.1047,53.8793,53.8891,30854.0
2022-11-10 11:20:00,55.03,55.26,55.03,55.23,41032.0,53.9283,54.1537,53.9283,54.1243,41032.0
2022-11-10 11:25:00,55.23,55.39,55.2,55.36,26778.0,54.1243,54.2811,54.0949,54.2517,26778.0
2022-11-10 11:30:00,55.37,55.48,55.36,55.37,23907.0,54.2615,54.3693,54.2517,54.2615,23907.0
2022-11-10 11:35:00,55.36,55.49,55.32,55.47,32863.0,54.2517,54.3791,54.2125,54.3595,32863.0
2022-11-10 11:40:00,55.48,55.52,55.38,55.48,27713.0,54.3693,54.4085,54.2713,54.3693,27713.0
2022-11-10 11:45:00,55.46,55.69,55.45,55.66,32775.0,54.3497,54.5751,54.3399,54.5457,32775.0
2022-11-10 11:50:00,55.65,55.7,55.58,55.67,34020.0,54.5359,54.5849,54.4673,54.5555,34020.0
2022-11-10 11:55:00,55.69,55.91,55.69,55.75,38676.0,54.5751,54.7907,54.5751,54.6339,38676.0
2022-11-10 12:00:00,55.76,55.92,55.73,55.88,30808.0,54.6437,54.8005,54.6143,54.7613,30808.0
2022-11-10 12:05:00,55.87,55.9,55.7,55.87,28859.0,54.7515,54.7809,54.5849,54.7515,28859.0
2022-11-10 12:10:00,55.84,55.85,55.73,55.74,23598.0,54.7221,54.7319,54.6143,54.6241,23598.0
2022-11-10 12:15:00,55.74,55.8,55.67,55.71,27612.0,54.6241,54.6829,54.5555,54.5947,27612.0
2022-11-10 12:20:00,55.71,55.81,55.61,55.8,20340.0,54.5947,54.6927,54.4967,54.6829,20340.0
2022-11-10 12:25:00,55.81,55.84,55.77,55.81,16402.0,54.6927,54.7221,54.6535,54.6927,16402.0
2022-11-10 12:30:00,55.81,55.83,55.27,55.44,114828.0,54.6927,54.7123,54.1635,54.3301,114828.0
2022-11-10 12:35:00,55.45,55.57,55.38,55.38,16056.0,54.3399,54.4575,54.2713,54.2713,16056.0
2022-11-10 12:40:00,55.4,55.47,55.37,55.44,24468.0,54.2909,54.3595,54.2615,54.3301,24468.0
2022-11-10 12:45:00,55.44,55.45,55.27,55.38,17691.0,54.3301,54.3399,54.1635,54.2713,17691.0
2022-11-10 12:50:00,55.39,55.41,55.18,55.2,26991.0,54.2811,54.3007,54.0753,54.0949,26991.0
2022-11-10 12:55:00,55.22,55.22,55.04,55.05,62030.0,54.1145,54.1145,53.9381,53.9479,62030.0
2022-11-10 13:00:00,55.05,55.16,54.99,55.02,91045.0,53.9479,54.0557,53.8891,53.9185,91045.0
2022-11-10 13:05:00,55.01,55.02,54.85,54.89,38446.0,53.9087,53.9185,53.7519,53.7911,38446.0
2022-11-10 13:10:00,54.91,54.91,54.82,54.88,58533.0,53.8107,53.8107,53.7225,53.7813,58533.0
2022-11-10 13:15:00,54.89,55.02,54.88,54.94,27625.0,53.7911,53.9185,53.7813,53.8401,27625.0
2022-11-10 13:20:00,54.94,54.94,54.85,54.85,50994.0,53.8401,53.8401,53.7519,53.7519,50994.0
2022-11-10 13:25:00,54.85,54.87,54.73,54.84,27180.0,53.7519,53.7715,53.6343,53.7421,27180.0
2022-11-10 13:30:00,54.84,54.91,54.73,54.8,34295.0,53.7421,53.8107,53.6343,53.7029,34295.0
2022-11-10 13:35:00,54.81,55.02,54.8,54.98,26455.0,53.7127,53.9185,53.7029,53.8793,26455.0
2022-11-10 13:40:00,54.98,54.98,54.75,54.9,169044.0,53.8793,53.8793,53.6539,53.8009,169044.0
2022-11-10 13:45:00,54.9,55.2,54.88,55.14,34308.0,53.8009,54.0949,53.7813,54.0361,34308.0
2022-11-10 13:50:00,55.13,55.14,55.02,55.09,53208.0,54.0263,54.0361,53.9185,53.9871,53208.0
2022-11-10 13:55:00,55.09,55.11,55.05,55.05,39864.0,53.9871,54.0067,53.9479,53.9479,39864.0
2022-11-10 14:00:00,55.05,55.2,55.03,55.19,32122.0,53.9479,54.0949,53.9283,54.0851,32122.0
2022-11-10 14:05:00,55.18,55.19,55.1,55.16,27772.0,54.0753,54.0851,53.9969,54.0557,27772.0
2022-11-10 14:10:00,55.15,55.26,55.14,55.23,41807.0,54.0459,54.1537,54.0361,54.1243,41807.0
2022-11-10 14:15:00,55.24,55.24,55.18,55.21,29244.0,54.1341,54.1341,54.0753,54.1047,29244.0
2022-11-10 14:20:00,55.21,55.3,55.18,55.29,37644.0,54.1047,54.1929,54.0753,54.1831,37644.0
2022-11-10 14:25:00,55.29,55.36,55.17,55.34,42500.0,54.1831,54.2517,54.0655,54.2321,42500.0
2022-11-10 14:30:00,55.35,55.45,55.32,55.45,24738.0,54.2419,54.3399,54.2125,54.3399,24738.0
2022-11-10 14:35:00,55.45,55.47,55.3,55.31,32638.0,54.3399,54.3595,54.1929,54.2027,32638.0
2022-11-10 14:40:00,55.3,55.55,55.29,55.53,15986.0,54.1929,54.4379,54.1831,54.4183,15986.0
2022-11-10 14:45:00,55.52,55.64,55.48,55.6,21995.0,54.4085,54.5261,54.3693,54.4869,21995.0
2022-11-10 14:50:00,55.57,55.58,55.52,55.57,20686.0,54.4575,54.4673,54.4085,54.4575,20686.0
2022-11-10 14:55:00,55.57,55.7,55.57,55.69,57926.0,54.4575,54.5849,54.4575,54.5751,57926.0
2022-11-10 15:00:00,55.68,55.81,55.67,55.73,32472.0,54.5653,54.6927,54.5555,54.6143,32472.0
2022-11-10 15:05:00,55.73,55.88,55.73,55.88,34608.0,54.6143,54.7613,54.6143,54.7613,34608.0
2022-11-10 15:10:00,55.89,56.02,55.86,56.0,440491.0,54.7711,54.8985,54.7417,54.8789,440491.0
2022-11-10 15:15:00,56.02,56.06,55.98,56.04,37194.0,54.8985,54.9377,54.8593,54.9181,37194.0
2022-11-10 15:20:00,56.04,56.16,56.03,56.12,39046.0,54.9181,55.0357,54.9083,54.9965,39046.0
2022-11-10 15:25:00,56.12,56.23,56.08,56.21,103578.0,54.9965,55.1043,54.9573,55.0847,103578.0
2022-11-10 15:30:00,56.21,56.32,56.14,56.19,54502.0,55.0847,55.1924,55.0161,55.0651,54502.0
2022-11-10 15:35:00,56.19,56.24,56.15,56.18,73849.0,55.0651,55.1141,55.0259,55.0553,73849.0
2022-11-10 15:40:00,56.18,56.28,56.18,56.27,127544.0,55.0553,55.1533,55.0553,55.1435,127544.0
2022-11-10 15:45:00,56.26,56.3,56.23,56.29,74677.0,55.1337,55.1729,55.1043,55.1631,74677.0
2022-11-10 15:50:00,56.3,56.34,56.23,56.28,143084.0,55.1729,55.212,55.1043,55.1533,143084.0
2022-11-10 15:55:00,56.28,56.4,56.24,56.37,356279.0,55.1533,55.2708,55.1141,55.2414,356279.0
2022-11-11 09:30:00,56.43,56.69,56.31,56.32,102816.0,55.3002,55.555,55.1826,55.1924,102816.0
2022-11-11 09:35:00,56.33,56.37,56.07,56.08,57413.0,55.2022,55.2414,54.9475,54.9573,57413.0
2022-11-11 09:40:00,56.1,56.28,55.94,56.28,133918.0,54.9769,55.1533,54.8201,55.1533,133918.0
2022-11-11 09:45:00,56.29,56.69,56.27,56.69,50519.0,55.1631,55.555,55.1435,55.555,50519.0
2022-11-11 09:50:00,56.72,56.79,56.52,56.59,37795.0,55.5844,55.653,55.3884,55.457,37795.0
2022-11-11 09:55:00,56.54,56.55,56.32,56.4,45967.0,55.408,55.4178,55.1924,55.2708,45967.0
2022-11-11 10:00:00,56.37,56.63,56.17,56.52,46647.0,55.2414,55.4962,55.0455,55.3884,46647.0
2022-11-11 10:05:00,56.54,56.75,56.49,56.68,91145.0,55.408,55.6138,55.359,55.5452,91145.0
2022-11-11 10:10:00,56.68,56.76,56.57,56.75,95142.0,55.5452,55.6236,55.4374,55.6138,95142.0
2022-11-11 10:15:00,56.74,56.99,56.74,56.96,105189.0,55.604,55.849,55.604,55.8196,105189.0
2022-11-11 10:20:00,56.96,57.04,56.81,57.0,194065.0,55.8196,55.898,55.6726,55.8588,194065.0
2022-11-11 10:25:00,56.99,57.27,56.96,57.2,312462.0,55.849,56.1234,55.8196,56.0548,312462.0
2022-11-11 10:30:00,57.19,57.26,57.11,57.25,117375.0,56.045,56.1136,55.9666,56.1038,117375.0
2022-11-11 10:35:00,57.25,57.55,57.23,57.41,35640.0,56.1038,56.3978,56.0842,56.2606,35640.0
2022-11-11 10:40:00,57.42,57.47,57.01,57.16,83171.0,56.2704,56.3194,55.8686,56.0156,83171.0
2022-11-11 10:45:00,57.17,57.28,57.1,57.12,63866.0,56.0254,56.1332,55.9568,55.9764,63866.0
2022-11-11 10:50:00,57.12,57.26,57.12,57.19,60227.0,55.9764,56.1136,55.9764,56.045,60227.0
2022-11-11 10:55:00,57.17,57.17,56.81,56.81,99166.0,56.0254,56.0254,55.6726,55.6726,99166.0
2022-11-11 11:00:00,56.82,57.07,56.81,56.94,153861.0,55.6824,55.9274,55.6726,55.8,153861.0
2022-11-11 11:05:00,56.94,56.94,56.56,56.56,70082.0,55.8,55.8,55.4276,55.4276,70082.0
2022-11-11 11:10:00,56.56,56.6,56.41,56.48,74996.0,55.4276,55.4668,55.2806,55.3492,74996.0
2022-11-11 11:15:00,56.5,56.71,56.45,56.68,43013.0,55.3688,55.5746,55.3198,55.5452,43013.0
2022-11-11 11:20:00,56.67,56.67,56.4,56.46,69082.0,55.5354,55.5354,55.2708,55.3296,69082.0
2022-11-11 11:25:00,56.45,56.81,56.43,56.66,35817.0,55.3198,55.6726,55.3002,55.5256,35817.0
2022-11-11 11:30:00,56.65,56.78,56.64,56.71,18772.0,55.5158,55.6432,55.506,55.5746,18772.0
2022-11-11 11:35:00,56.7,56.78,56.63,56.63,23407.0,55.5648,55.6432,55.4962,55.4962,23407.0
2022-11-11 11:40:00,56.61,56.76,56.6,56.69,25153.0,55.4766,55.6236,55.4668,55.555,25153.0
2022-11-11 11:45:00,56.7,56.7,56.5,56.59,32427.0,55.5648,55.5648,55.3688,55.457,32427.0
2022-11-11 11:50:00,56.61,56.68,56.47,56.53,87833.0,55.4766,55.5452,55.3394,55.3982,87833.0
2022-11-11 11:55:00,56.53,56.69,56.44,56.57,27323.0,55.3982,55.555,55.31,55.4374,27323.0
2022-11-11 12:00:00,56.56,56.57,56.45,56.51,37411.0,55.4276,55.4374,55.3198,55.3786,37411.0
2022-11-11 12:05:00,56.51,56.63,56.49,56.6,23088.0,55.3786,55.4962,55.359,55.4668,23088.0
2022-11-11 12:10:00,56.61,56.76,56.61,56.75,32482.0,55.4766,55.6236,55.4766,55.6138,32482.0
2022-11-11 12:15:00,56.75,56.79,56.64,56.66,94834.0,55.6138,55.653,55.506,55.5256,94834.0
2022-11-11 12:20:00,56.68,56.68,56.49,56.54,24168.0,55.5452,55.5452,55.359,55.408,24168.0
2022-11-11 12:25:00,56.54,56.63,56.48,56.51,28057.0,55.408,55.4962,55.3492,55.3786,28057.0
2022-11-11 12:30:00,56.51,56.55,56.33,56.35,25109.0,55.3786,55.4178,55.2022,55.2218,25109.0
2022-11-11 12:35:00,56.36,56.43,56.35,56.39,25591.0,55.2316,55.3002,55.2218,55.261,25591.0
2022-11-11 12:40:00,56.38,56.45,56.33,56.44,27888.0,55.2512,55.3198,55.2022,55.31,27888.0
2022-11-11 12:45:00,56.46,56.48,56.4,56.45,17502.0,55.3296,55.3492,55.2708,55.3198,17502.0
2022-11-11 12:50:00,56.45,56.84,56.44,56.83,19780.0,55.3198,55.702,55.31,55.6922,19780.0
2022-11-11 12:55:00,56.83,56.88,56.58,56.67,33789.0,55.6922,55.7412,55.4472,55.5354,33789.0
2022-11-11 13:00:00,56.67,56.88,56.65,56.78,30402.0,55.5354,55.7412,55.5158,55.6432,30402.0
2022-11-11 13:05:00,56.79,56.85,56.75,56.85,41289.0,55.653,55.7118,55.6138,55.7118,41289.0
2022-11-11 13:10:00,56.86,56.93,56.8,56.8,27569.0,55.7216,55.7902,55.6628,55.6628,27569.0
2022-11-11 13:15:00,56.8,56.93,56.79,56.92,34058.0,55.6628,55.7902,55.653,55.7804,34058.0
2022-11-11 13:20:00,56.92,57.04,56.87,57.04,24502.0,55.7804,55.898,55.7314,55.898,24502.0
2022-11-11 13:25:00,57.05,57.05,56.87,56.91,52853.0,55.9078,55.9078,55.7314,55.7706,52853.0
2022-11-11 13:30:00,56.91,56.91,56.85,56.86,36422.0,55.7706,55.7706,55.7118,55.7216,36422.0
2022-11-11 13:35:00,56.86,56.87,56.73,56.76,39861.0,55.7216,55.7314,55.5942,55.6236,39861.0
2022-11-11 13:40:00,56.76,56.97,56.69,56.97,63124.0,55.6236,55.8294,55.555,55.8294,63124.0
2022-11-11 13:45:00,56.98,57.25,56.96,57.15,57960.0,55.8392,56.1038,55.8196,56.0058,57960.0
2022-11-11 13:50:00,57.15,57.26,57.11,57.19,36636.0,56.0058,56.1136,55.9666,56.045,36636.0
2022-11-11 13:55:00,57.19,57.33,57.18,57.31,35842.0,56.045,56.1822,56.0352,56.1626,35842.0
2022-11-11 14:00:00,57.31,57.36,57.2,57.24,51893.0,56.1626,56.2116,56.0548,56.094,51893.0
2022-11-11 14:05:00,57.25,57.28,57.19,57.22,36726.0,56.1038,56.1332,56.045,56.0744,36726.0
2022-11-11 14:10:00,57.21,57.22,57.13,57.15,36661.0,56.0646,56.0744,55.9862,56.0058,36661.0
2022-11-11 14:15:00,57.15,57.17,57.05,57.08,20223.0,56.0058,56.0254,55.9078,55.9372,20223.0
2022-11-11 14:20:00,57.07,57.21,57.07,57.1,38380.0,55.9274,56.0646,55.9274,55.9568,38380.0
2022-11-11 14:25:00,57.1,57.17,57.06,57.15,57416.0,55.9568,56.0254,55.9176,56.0058,57416.0
2022-11-11 14:30:00,57.14,57.23,57.12,57.2,58059.0,55.996,56.0842,55.9764,56.0548,58059.0
2022-11-11 14:35:00,57.19,57.2,57.14,57.18,36729.0,56.045,56.0548,55.996,56.0352,36729.0
2022-11-11 14:40:00,57.18,57.21,57.16,57.19,47650.0,56.0352,56.0646,56.0156,56.045,47650.0
2022-11-11 14:45:00,57.18,57.22,57.12,57.15,34530.0,56.0352,56.0744,55.9764,56.0058,34530.0
2022-11-11 14:50:00,57.14,57.21,57.13,57.16,32048.0,55.996,56.0646,55.9862,56.0156,32048.0
2022-11-11 14:55:00,57.15,57.2,57.08,57.1,33737.0,56.0058,56.0548,55.9372,55.9568,33737.0
2022-11-11 15:00:00,57.1,57.17,57.05,57.15,56270.0,55.9568,56.0254,55.9078,56.0058,56270.0
2022-11-11 15:05:00,57.15,57.18,56.96,57.0,36436.0,56.0058,56.0352,55.8196,55.8588,36436.0
2022-11-11 15:10:00,57.0,57.02,56.92,57.0,78995.0,55.8588,55.8784,55.7804,55.8588,78995.0
2022-11-11 15:15:00,57.0,57.0,56.86,56.92,52138.0,55.8588,55.8588,55.7216,55.7804,52138.0
2022-11-11 15:20:00,56.93,56.93,56.73,56.74,114304.0,55.7902,55.7902,55.5942,55.604,114304.0
2022-11-11 15:25:00,56.73,56.82,56.7,56.72,74201.0,55.5942,55.6824,55.5648,55.5844,74201.0
2022-11-11 15:30:00,56.72,56.88,56.71,56.79,58492.0,55.5844,55.7412,55.5746,55.653,58492.0
2022-11-11 15:35:00,56.8,56.81,56.69,56.76,60241.0,55.6628,55.6726,55.555,55.6236,60241.0
2022-11-11 15:40:00,56.75,56.96,56.73,56.96,65876.0,55.6138,55.8196,55.5942,55.8196,65876.0
2022-11-11 15:45:00,56.96,57.16,56.93,57.14,118615.0,55.8196,56.0156,55.7902,55.996,118615.0
2022-11-11 15:50:00,57.14,57.33,57.1,57.3,155513.0,55.996,56.1822,55.9568,56.1528,155513.0
2022-11-11 15:55:00,57.3,57.3,57.02,57.05,313015.0,56.1528,56.1528,55.8784,55.9078,313015.0
2022-11-14 09:30:00,56.21,56.59,56.12,56.15,37685.0,55.0847,55.457,54.9965,55.0259,37685.0
2022-11-14 09:35:00,56.2,56.22,56.04,56.16,4865.0,55.0749,55.0945,54.9181,55.0357,4865.0
2022-11-14 09:40:00,56.2,56.2,55.75,55.86,17826.0,55.0749,55.0749,54.6339,54.7417,17826.0
2022-11-14 09:45:00,55.82,55.83,55.58,55.82,29546.0,54.7025,54.7123,54.4673,54.7025,29546.0
2022-11-14 09:50:00,55.83,55.9,55.78,55.8,14419.0,54.7123,54.7809,54.6633,54.6829,14419.0
2022-11-14 09:55:00,55.8,55.84,55.64,55.65,13185.0,54.6829,54.7221,54.5261,54.5359,13185.0
2022-11-14 10:00:00,55.66,55.99,55.66,55.88,6100.0,54.5457,54.8691,54.5457,54.7613,6100.0
2022-11-14 10:05:00,55.86,55.92,55.69,55.72,34516.0,54.7417,54.8005,54.5751,54.6045,34516.0
2022-11-14 10:10:00,55.72,55.72,55.31,55.31,53066.0,54.6045,54.6045,54.2027,54.2027,53066.0
2022-11-14 10:15:00,55.32,55.6,55.32,55.4,63153.0,54.2125,54.4869,54.2125,54.2909,63153.0
2022-11-14 10:20:00,55.38,55.39,55.13,55.15,38715.0,54.2713,54.2811,54.0263,54.0459,38715.0
2022-11-14 10:25:00,55.15,55.15,54.83,54.95,29464.0,54.0459,54.0459,53.7323,53.8499,29464.0
2022-11-14 10:30:00,54.97,55.05,54.9,54.96,40517.0,53.8695,53.9479,53.8009,53.8597,40517.0
2022-11-14 10:35:00,54.95,55.1,54.89,54.98,46160.0,53.8499,53.9969,53.7911,53.8793,46160.0
2022-11-14 10:40:00,54.99,55.06,54.96,54.98,26630.0,53.8891,53.9577,53.8597,53.8793,26630.0
2022-11-14 10:45:00,54.98,55.05,54.93,54.98,13950.0,53.8793,53.9479,53.8303,53.8793,13950.0
2022-11-14 10:50:00,54.97,55.08,54.97,55.07,29532.0,53.8695,53.9773,53.8695,53.9675,29532.0
2022-11-14 10:55:00,55.07,55.25,55.06,55.14,19920.0,53.9675,54.1439,53.9577,54.0361,19920.0
2022-11-14 11:00:00,55.19,55.23,55.13,55.15,30763.0,54.0851,54.1243,54.0263,54.0459,30763.0
2022-11-14 11:05:00,55.23,55.23,55.16,55.2,9628.0,54.1243,54.1243,54.0557,54.0949,9628.0
2022-11-14 11:10:00,55.18,55.19,54.84,54.89,10138.0,54.0753,54.0851,53.7421,53.7911,10138.0
2022-11-14 11:15:00,54.93,54.96,54.68,54.7,13479.0,53.8303,53.8597,53.5853,53.6049,13479.0
2022-11-14 11:20:00,54.74,54.89,54.74,54.86,14888.0,53.6441,53.7911,53.6441,53.7617,14888.0
2022-11-14 11:25:00,54.86,54.98,54.84,54.9,16333.0,53.7617,53.8793,53.7421,53.8009,16333.0
2022-11-14 11:30:00,54.9,55.04,54.84,55.03,9668.0,53.8009,53.9381,53.7421,53.9283,9668.0
2022-11-14 11:35:00,55.04,55.2,54.98,55.16,10742.0,53.9381,54.0949,53.8793,54.0557,10742.0
2022-11-14 11:40:00,55.17,55.23,55.09,55.15,9480.0,54.0655,54.1243,53.9871,54.0459,9480.0
2022-11-14 11:45:00,55.21,55.25,55.12,55.15,17780.0,54.1047,54.1439,54.0165,54.0459,17780.0
2022-11-14 11:50:00,55.15,55.19,54.99,55.0,7837.0,54.0459,54.0851,53.8891,53.8989,7837.0
2022-11-14 11:55:00,55.0,55.04,54.95,54.97,15324.0,53.8989,53.9381,53.8499,53.8695,15324.0
2022-11-14 12:00:00,54.99,55.16,54.95,55.05,15472.0,53.8891,54.0557,53.8499,53.9479,15472.0
2022-11-14 12:05:00,55.05,55.08,55.02,55.03,6503.0,53.9479,53.9773,53.9185,53.9283,6503.0
2022-11-14 12:10:00,55.02,55.03,54.96,54.96,14320.0,53.9185,53.9283,53.8597,53.8597,14320.0
2022-11-14 12:15:00,54.98,55.02,54.93,54.94,6800.0,53.8793,53.9185,53.8303,53.8401,6800.0
2022-11-14 12:20:00,54.92,54.92,54.74,54.84,14571.0,53.8205,53.8205,53.6441,53.7421,14571.0
2022-11-14 12:25:00,54.84,54.93,54.82,54.9,12899.0,53.7421,53.8303,53.7225,53.8009,12899.0
2022-11-14 12:30:00,54.89,55.1,54.88,55.07,28877.0,53.7911,53.9969,53.7813,53.9675,28877.0
2022-11-14 12:35:00,55.06,55.19,55.05,55.13,7464.0,53.9577,54.0851,53.9479,54.0263,7464.0
2022-11-14 12:40:00,55.13,55.13,55.03,55.08,11644.0,54.0263,54.0263,53.9283,53.9773,11644.0
2022-11-14 12:45:00,55.09,55.1,54.96,55.0,24589.0,53.9871,53.9969,53.8597,53.8989,24589.0
2022-11-14 12:50:00,55.0,55.09,54.98,55.03,19778.0,53.8989,53.9871,53.8793,53.9283,19778.0
2022-11-14 12:55:00,55.05,55.06,54.97,55.02,10938.0,53.9479,53.9577,53.8695,53.9185,10938.0
2022-11-14 13:00:00,54.99,55.04,54.94,55.02,7508.0,53.8891,53.9381,53.8401,53.9185,7508.0
2022-11-14 13:05:00,55.02,55.06,54.91,54.93,57503.0,53.9185,53.9577,53.8107,53.8303,57503.0
2022-11-14 13:10:00,54.94,55.03,54.91,54.93,10712.0,53.8401,53.9283,53.8107,53.8303,10712.0
2022-11-14 13:15:00,54.92,54.98,54.91,54.96,9137.0,53.8205,53.8793,53.8107,53.8597,9137.0
2022-11-14 13:20:00,54.95,55.07,54.94,55.0,10505.0,53.8499,53.9675,53.8401,53.8989,10505.0
2022-11-14 13:25:00,55.0,55.19,55.0,55.17,8854.0,53.8989,54.0851,53.8989,54.0655,8854.0
2022-11-14 13:30:00,55.17,55.21,55.12,55.18,8855.0,54.0655,54.1047,54.0165,54.0753,8855.0
2022-11-14 13:35:00,55.19,55.2,55.0,55.01,24041.0,54.0851,54.0949,53.8989,53.9087,24041.0
2022-11-14 13:40:00,54.99,55.0,54.94,54.95,9672.0,53.8891,53.8989,53.8401,53.8499,9672.0
2022-11-14 13:45:00,54.94,54.94,54.86,54.9,6131.0,53.8401,53.8401,53.7617,53.8009,6131.0
2022-11-14 13:50:00,54.9,54.95,54.88,54.92,8680.0,53.8009,53.8499,53.7813,53.8205,8680.0
2022-11-14 13:55:00,54.92,54.94,54.88,54.91,6404.0,53.8205,53.8401,53.7813,53.8107,6404.0
2022-11-14 14:00:00,54.9,54.92,54.85,54.86,7818.0,53.8009,53.8205,53.7519,53.7617,7818.0
2022-11-14 14:05:00,54.87,54.9,54.8,54.82,17104.0,53.7715,53.8009,53.7029,53.7225,17104.0
2022-11-14 14:10:00,54.8,54.83,54.78,54.82,7291.0,53.7029,53.7323,53.6833,53.7225,7291.0
2022-11-14 14:15:00,54.83,54.94,54.78,54.89,15985.0,53.7323,53.8401,53.6833,53.7911,15985.0
2022-11-14 14:20:00,54.89,54.9,54.85,54.86,8600.0,53.7911,53.8009,53.7519,53.7617,8600.0
2022-11-14 14:25:00,54.85,54.86,54.77,54.82,8595.0,53.7519,53.7617,53.6735,53.7225,8595.0
2022-11-14 14:30:00,54.83,54.88,54.72,54.72,11545.0,53.7323,53.7813,53.6245,53.6245,11545.0
2022-11-14 14:35:00,54.72,54.74,54.58,54.58,6761.0,53.6245,53.6441,53.4873,53.4873,6761.0
2022-11-14 14:40:00,54.59,54.63,54.56,54.59,8366.0,53.4971,53.5363,53.4677,53.4971,8366.0
2022-11-14 14:45:00,54.58,54.61,54.4,54.41,16198.0,53.4873,53.5167,53.3109,53.3207,16198.0
2022-11-14 14:50:00,54.41,54.48,54.37,54.39,30975.0,53.3207,53.3893,53.2815,53.3011,30975.0
2022-11-14 14:55:00,54.41,54.43,54.32,54.33,31606.0,53.3207,53.3403,53.2325,53.2423,31606.0
2022-11-14 15:00:00,54.32,54.39,54.3,54.31,38791.0,53.2325,53.3011,53.2129,53.2227,38791.0
2022-11-14 15:05:00,54.32,54.37,54.17,54.17,22869.0,53.2325,53.2815,53.0855,53.0855,22869.0
2022-11-14 15:10:00,54.17,54.18,53.96,53.96,37007.0,53.0855,53.0953,52.8797,52.8797,37007.0
2022-11-14 15:15:00,53.97,53.98,53.81,53.93,63248.0,52.8895,52.8993,52.7327,52.8503,63248.0
2022-11-14 15:20:00,53.92,53.95,53.86,53.91,34561.0,52.8405,52.8699,52.7817,52.8307,34561.0
2022-11-14 15:25:00,53.9,53.9,53.79,53.81,32463.0,52.8209,52.8209,52.7131,52.7327,32463.0
2022-11-14 15:30:00,53.81,53.81,53.61,53.63,37484.0,52.7327,52.7327,52.5367,52.5563,37484.0
2022-11-14 15:35:00,53.63,53.71,53.59,53.7,33742.0,52.5563,52.6347,52.5171,52.6249,33742.0
2022-11-14 15:40:00,53.71,53.84,53.7,53.84,39832.0,52.6347,52.7621,52.6249,52.7621,39832.0
2022-11-14 15:45:00,53.84,53.9,53.82,53.85,58225.0,52.7621,52.8209,52.7425,52.7719,58225.0
2022-11-14 15:50:00,53.85,53.89,53.71,53.72,117123.0,52.7719,52.8111,52.6347,52.6445,117123.0
2022-11-14 15:55:00,53.73,53.79,53.62,53.67,269131.0,52.6543,52.7131,52.5465,52.5955,269131.0
2022-11-15 09:30:00,54.98,55.73,54.91,55.41,65307.0,53.8793,54.6143,53.8107,54.3007,65307.0
2022-11-15 09:35:00,55.4,55.46,55.17,55.17,59477.0,54.2909,54.3497,54.0655,54.0655,59477.0
2022-11-15 09:40:00,55.21,55.24,54.89,54.93,19595.0,54.1047,54.1341,53.7911,53.8303,19595.0
2022-11-15 09:45:00,54.89,54.96,54.6,54.63,27027.0,53.7911,53.8597,53.5069,53.5363,27027.0
2022-11-15 09:50:00,54.64,55.09,54.63,54.9,69777.0,53.5461,53.9871,53.5363,53.8009,69777.0
2022-11-15 09:55:00,54.9,55.13,54.86,55.1,17472.0,53.8009,54.0263,53.7617,53.9969,17472.0
2022-11-15 10:00:00,55.12,55.26,55.09,55.2,25630.0,54.0165,54.1537,53.9871,54.0949,25630.0
2022-11-15 10:05:00,55.21,55.25,54.9,55.01,17642.0,54.1047,54.1439,53.8009,53.9087,17642.0
2022-11-15 10:10:00,55.01,55.01,54.78,54.79,10960.0,53.9087,53.9087,53.6833,53.6931,10960.0
2022-11-15 10:15:00,54.77,54.83,54.61,54.62,15728.0,53.6735,53.7323,53.5167,53.5265,15728.0
2022-11-15 10:20:00,54.6,54.84,54.53,54.81,8618.0,53.5069,53.7421,53.4383,53.7127,8618.0
2022-11-15 10:25:00,54.81,54.89,54.78,54.8,10156.0,53.7127,53.7911,53.6833,53.7029,10156.0
2022-11-15 10:30:00,54.82,54.96,54.73,54.91,24213.0,53.7225,53.8597,53.6343,53.8107,24213.0
2022-11-15 10:35:00,54.91,54.91,54.64,54.66,12410.0,53.8107,53.8107,53.5461,53.5657,12410.0
2022-11-15 10:40:00,54.66,54.78,54.61,54.68,7427.0,53.5657,53.6833,53.5167,53.5853,7427.0
2022-11-15 10:45:00,54.67,54.74,54.54,54.56,53441.0,53.5755,53.6441,53.4481,53.4677,53441.0
2022-11-15 10:50:00,54.56,54.7,54.48,54.69,66845.0,53.4677,53.6049,53.3893,53.5951,66845.0
2022-11-15 10:55:00,54.69,54.72,54.64,54.66,6783.0,53.5951,53.6245,53.5461,53.5657,6783.0
2022-11-15 11:00:00,54.63,54.77,54.6,54.71,13625.0,53.5363,53.6735,53.5069,53.6147,13625.0
2022-11-15 11:05:00,54.73,54.95,54.73,54.86,9545.0,53.6343,53.8499,53.6343,53.7617,9545.0
2022-11-15 11:10:00,54.87,54.88,54.73,54.8,7801.0,53.7715,53.7813,53.6343,53.7029,7801.0
2022-11-15 11:15:00,54.78,54.84,54.63,54.67,11537.0,53.6833,53.7421,53.5363,53.5755,11537.0
2022-11-15 11:20:00,54.67,54.74,54.62,54.68,9899.0,53.5755,53.6441,53.5265,53.5853,9899.0
2022-11-15 11:25:00,54.71,54.71,54.59,54.63,11220.0,53.6147,53.6147,53.4971,53.5363,11220.0
2022-11-15 11:30:00,54.63,54.82,54.63,54.75,13213.0,53.5363,53.7225,53.5363,53.6539,13213.0
2022-11-15 11:35:00,54.73,54.77,54.66,54.69,5567.0,53.6343,53.6735,53.5657,53.5951,5567.0
2022-11-15 11:40:00,54.7,54.75,54.62,54.64,6462.0,53.6049,53.6539,53.5265,53.5461,6462.0
2022-11-15 11:45:00,54.66,54.74,54.6,54.67,19588.0,53.5657,53.6441,53.5069,53.5755,19588.0
2022-11-15 11:50:00,54.68,54.77,54.63,54.75,70251.0,53.5853,53.6735,53.5363,53.6539,70251.0
2022-11-15 11:55:00,54.76,54.95,54.75,54.93,9336.0,53.6637,53.8499,53.6539,53.8303,9336.0
2022-11-15 12:00:00,54.95,54.96,54.68,54.78,9926.0,53.8499,53.8597,53.5853,53.6833,9926.0
2022-11-15 12:05:00,54.79,54.81,54.71,54.77,8435.0,53.6931,53.7127,53.6147,53.6735,8435.0
2022-11-15 12:10:00,54.74,54.86,54.71,54.72,9569.0,53.6441,53.7617,53.6147,53.6245,9569.0
2022-11-15 12:15:00,54.74,54.76,54.69,54.7,8668.0,53.6441,53.6637,53.5951,53.6049,8668.0
2022-11-15 12:20:00,54.71,54.74,54.69,54.73,5324.0,53.6147,53.6441,53.5951,53.6343,5324.0
2022-11-15 12:25:00,54.73,54.79,54.63,54.63,93325.0,53.6343,53.6931,53.5363,53.5363,93325.0
2022-11-15 12:30:00,54.63,54.76,54.6,54.66,26462.0,53.5363,53.6637,53.5069,53.5657,26462.0
2022-11-15 12:35:00,54.67,54.71,54.61,54.65,7772.0,53.5755,53.6147,53.5167,53.5559,7772.0
2022-11-15 12:40:00,54.65,54.7,54.62,54.69,9982.0,53.5559,53.6049,53.5265,53.5951,9982.0
2022-11-15 12:45:00,54.68,54.68,54.5,54.58,6884.0,53.5853,53.5853,53.4089,53.4873,6884.0
2022-11-15 12:50:00,54.58,54.62,54.53,54.54,6087.0,53.4873,53.5265,53.4383,53.4481,6087.0
2022-11-15 12:55:00,54.52,54.61,54.45,54.6,38454.0,53.4285,53.5167,53.3599,53.5069,38454.0
2022-11-15 13:00:00,54.6,54.66,54.5,54.65,70275.0,53.5069,53.5657,53.4089,53.5559,70275.0
2022-11-15 13:05:00,54.63,54.78,54.6,54.74,16015.0,53.5363,53.6833,53.5069,53.6441,16015.0
2022-11-15 13:10:00,54.72,54.75,54.59,54.6,4848.0,53.6245,53.6539,53.4971,53.5069,4848.0
2022-11-15 13:15:00,54.58,54.6,54.42,54.47,17449.0,53.4873,53.5069,53.3305,53.3795,17449.0
2022-11-15 13:20:00,54.45,54.45,54.16,54.24,17012.0,53.3599,53.3599,53.0757,53.1541,17012.0
2022-11-15 13:25:00,54.27,54.31,54.04,54.14,24249.0,53.1835,53.2227,52.9581,53.0561,24249.0
2022-11-15 13:30:00,54.12,54.16,53.85,53.85,70686.0,53.0365,53.0757,52.7719,52.7719,70686.0
2022-11-15 13:35:00,53.87,54.03,53.66,53.66,29972.0,52.7915,52.9483,52.5857,52.5857,29972.0
2022-11-15 13:40:00,53.66,53.96,53.53,53.96,76523.0,52.5857,52.8797,52.4583,52.8797,76523.0
2022-11-15 13:45:00,53.92,54.1,53.9,54.01,81102.0,52.8405,53.0169,52.8209,52.9287,81102.0
2022-11-15 13:50:00,54.01,54.07,53.96,54.05,36517.0,52.9287,52.9875,52.8797,52.9679,36517.0
2022-11-15 13:55:00,54.07,54.12,53.99,54.05,29444.0,52.9875,53.0365,52.9091,52.9679,29444.0
2022-11-15 14:00:00,54.02,54.13,53.99,53.99,37644.0,52.9385,53.0463,52.9091,52.9091,37644.0
2022-11-15 14:05:00,54.0,54.15,54.0,54.13,19709.0,52.9189,53.0659,52.9189,53.0463,19709.0
2022-11-15 14:10:00,54.16,54.49,54.15,54.46,19442.0,53.0757,53.3991,53.0659,53.3697,19442.0
2022-11-15 14:15:00,54.43,54.69,54.43,54.66,24519.0,53.3403,53.5951,53.3403,53.5657,24519.0
2022-11-15 14:20:00,54.67,54.83,54.67,54.81,23652.0,53.5755,53.7323,53.5755,53.7127,23652.0
2022-11-15 14:25:00,54.8,54.86,54.7,54.74,12254.0,53.7029,53.7617,53.6049,53.6441,12254.0
2022-11-15 14:30:00,54.75,54.78,54.6,54.6,12653.0,53.6539,53.6833,53.5069,53.5069,12653.0
2022-11-15 14:35:00,54.61,54.68,54.5,54.59,25833.0,53.5167,53.5853,53.4089,53.4971,25833.0
2022-11-15 14:40:00,54.59,54.67,54.49,54.55,10150.0,53.4971,53.5755,53.3991,53.4579,10150.0
2022-11-15 14:45:00,54.56,54.56,54.47,54.53,15830.0,53.4677,53.4677,53.3795,53.4383,15830.0
2022-11-15 14:50:00,54.53,54.54,54.44,54.54,13738.0,53.4383,53.4481,53.3501,53.4481,13738.0
2022-11-15 14:55:00,54.53,54.71,54.52,54.63,27815.0,53.4383,53.6147,53.4285,53.5363,27815.0
2022-11-15 15:00:00,54.63,54.74,54.62,54.7,46403.0,53.5363,53.6441,53.5265,53.6049,46403.0
2022-11-15 15:05:00,54.72,54.72,54.48,54.48,20864.0,53.6245,53.6245,53.3893,53.3893,20864.0
2022-11-15 15:10:00,54.48,54.51,54.39,54.48,43594.0,53.3893,53.4187,53.3011,53.3893,43594.0
2022-11-15 15:15:00,54.5,54.59,54.48,54.56,20414.0,53.4089,53.4971,53.3893,53.4677,20414.0
2022-11-15 15:20:00,54.55,54.57,54.49,54.51,23532.0,53.4579,53.4775,53.3991,53.4187,23532.0
2022-11-15 15:25:00,54.52,54.54,54.48,54.5,21389.0,53.4285,53.4481,53.3893,53.4089,21389.0
2022-11-15 15:30:00,54.5,54.56,54.39,54.46,49120.0,53.4089,53.4677,53.3011,53.3697,49120.0
2022-11-15 15:35:00,54.46,54.62,54.45,54.62,76997.0,53.3697,53.5265,53.3599,53.5265,76997.0
2022-11-15 15:40:00,54.61,54.62,54.47,54.5,49303.0,53.5167,53.5265,53.3795,53.4089,49303.0
2022-11-15 15:45:00,54.5,54.5,54.33,54.35,34632.0,53.4089,53.4089,53.2423,53.2619,34632.0
2022-11-15 15:50:00,54.33,54.34,54.2,54.23,59036.0,53.2423,53.2521,53.1149,53.1443,59036.0
2022-11-15 15:55:00,54.22,54.26,54.16,54.19,159333.0,53.1345,53.1737,53.0757,53.1051,159333.0
2022-11-16 09:30:00,53.67,53.94,53.43,53.77,35656.0,52.5955,52.8601,52.3603,52.6935,35656.0
2022-11-16 09:35:00,53.79,53.86,53.69,53.76,9197.0,52.7131,52.7817,52.6151,52.6837,9197.0
2022-11-16 09:40:00,53.74,53.74,53.43,53.5,21832.0,52.6641,52.6641,52.3603,52.4289,21832.0
2022-11-16 09:45:00,53.53,53.59,53.13,53.13,15313.0,52.4583,52.5171,52.0663,52.0663,15313.0
2022-11-16 09:50:00,53.17,53.45,53.09,53.1,26271.0,52.1055,52.3799,52.0271,52.0369,26271.0
2022-11-16 09:55:00,53.11,53.22,52.91,52.99,16022.0,52.0467,52.1545,51.8507,51.9291,16022.0
2022-11-16 10:00:00,53.01,53.2,52.98,53.14,15768.0,51.9487,52.1349,51.9193,52.0761,15768.0
2022-11-16 10:05:00,53.14,53.18,52.81,52.96,21068.0,52.0761,52.1153,51.7527,51.8997,21068.0
2022-11-16 10:10:00,53.01,53.23,52.96,53.05,14815.0,51.9487,52.1643,51.8997,51.9879,14815.0
2022-11-16 10:15:00,53.03,53.03,52.8,52.82,9176.0,51.9683,51.9683,51.7429,51.7625,9176.0
2022-11-16 10:20:00,52.85,52.93,52.79,52.83,16711.0,51.7919,51.8703,51.7331,51.7723,16711.0
2022-11-16 10:25:00,52.81,53.03,52.8,52.83,19252.0,51.7527,51.9683,51.7429,51.7723,19252.0
2022-11-16 10:30:00,52.85,53.13,52.71,53.12,25836.0,51.7919,52.0663,51.6547,52.0565,25836.0
2022-11-16 10:35:00,53.11,53.11,52.87,52.92,17357.0,52.0467,52.0467,51.8115,51.8605,17357.0
2022-11-16 10:40:00,52.93,52.97,52.83,52.83,9080.0,51.8703,51.9095,51.7723,51.7723,9080.0
2022-11-16 10:45:00,52.79,52.82,52.74,52.8,9830.0,51.7331,51.7625,51.6841,51.7429,9830.0
2022-11-16 10:50:00,52.83,52.89,52.64,52.67,7485.0,51.7723,51.8311,51.5861,51.6155,7485.0
2022-11-16 10:55:00,52.68,52.83,52.67,52.78,12652.0,51.6253,51.7723,51.6155,51.7233,12652.0
2022-11-16 11:00:00,52.8,53.02,52.8,53.0,8081.0,51.7429,51.9585,51.7429,51.9389,8081.0
2022-11-16 11:05:00,52.99,53.03,52.94,53.0,8530.0,51.9291,51.9683,51.8801,51.9389,8530.0
2022-11-16 11:10:00,53.01,53.14,53.0,53.1,17151.0,51.9487,52.0761,51.9389,52.0369,17151.0
2022-11-16 11:15:00,53.08,53.18,53.05,53.09,28978.0,52.0173,52.1153,51.9879,52.0271,28978.0
2022-11-16 11:20:00,53.09,53.2,53.07,53.16,19302.0,52.0271,52.1349,52.0075,52.0957,19302.0
2022-11-16 11:25:00,53.17,53.3,53.09,53.18,26853.0,52.1055,52.2329,52.0271,52.1153,26853.0
2022-11-16 11:30:00,53.2,53.2,53.09,53.09,7603.0,52.1349,52.1349,52.0271,52.0271,7603.0
2022-11-16 11:35:00,53.1,53.12,52.91,52.95,10912.0,52.0369,52.0565,51.8507,51.8899,10912.0
2022-11-16 11:40:00,52.96,53.03,52.95,52.98,10791.0,51.8997,51.9683,51.8899,51.9193,10791.0
2022-11-16 11:45:00,52.98,53.11,52.98,53.08,11090.0,51.9193,52.0467,51.9193,52.0173,11090.0
2022-11-16 11:50:00,53.07,53.07,52.81,52.88,16926.0,52.0075,52.0075,51.7527,51.8213,16926.0
2022-11-16 11:55:00,52.87,53.01,52.87,52.95,9802.0,51.8115,51.9487,51.8115,51.8899,9802.0
2022-11-16 12:00:00,52.94,52.96,52.84,52.88,7474.0,51.8801,51.8997,51.7821,51.8213,7474.0
2022-11-16 12:05:00,52.88,53.07,52.83,53.07,9374.0,51.8213,52.0075,51.7723,52.0075,9374.0
2022-11-16 12:10:00,53.06,53.11,53.03,53.05,11754.0,51.9977,52.0467,51.9683,51.9879,11754.0
2022-11-16 12:15:00,53.05,53.09,53.01,53.04,6459.0,51.9879,52.0271,51.9487,51.9781,6459.0
2022-11-16 12:20:00,53.05,53.07,52.98,53.05,13041.0,51.9879,52.0075,51.9193,51.9879,13041.0
2022-11-16 12:25:00,53.05,53.14,53.04,53.08,11442.0,51.9879,52.0761,51.9781,52.0173,11442.0
2022-11-16 12:30:00,53.09,53.12,53.03,53.1,10244.0,52.0271,52.0565,51.9683,52.0369,10244.0
2022-11-16 12:35:00,53.11,53.23,53.1,53.18,16749.0,52.0467,52.1643,52.0369,52.1153,16749.0
2022-11-16 12:40:00,53.19,53.24,53.14,53.23,7497.0,52.1251,52.1741,52.0761,52.1643,7497.0
2022-11-16 12:45:00,53.23,53.36,53.22,53.31,10311.0,52.1643,52.2917,52.1545,52.2427,10311.0
2022-11-16 12:50:00,53.33,53.33,53.2,53.21,12902.0,52.2623,52.2623,52.1349,52.1447,12902.0
2022-11-16 12:55:00,53.22,53.28,53.19,53.21,11085.0,52.1545,52.2133,52.1251,52.1447,11085.0
2022-11-16 13:00:00,53.2,53.2,53.1,53.12,16664.0,52.1349,52.1349,52.0369,52.0565,16664.0
2022-11-16 13:05:00,53.1,53.17,53.08,53.16,7530.0,52.0369,52.1055,52.0173,52.0957,7530.0
2022-11-16 13:10:00,53.21,53.26,53.18,53.25,9024.0,52.1447,52.1937,52.1153,52.1839,9024.0
2022-11-16 13:15:00,53.26,53.28,53.14,53.16,7278.0,52.1937,52.2133,52.0761,52.0957,7278.0
2022-11-16 13:20:00,53.18,53.23,53.14,53.19,7959.0,52.1153,52.1643,52.0761,52.1251,7959.0
2022-11-16 13:25:00,53.18,53.25,53.17,53.23,11356.0,52.1153,52.1839,52.1055,52.1643,11356.0
2022-11-16 13:30:00,53.23,53.25,53.03,53.03,10227.0,52.1643,52.1839,51.9683,51.9683,10227.0
2022-11-16 13:35:00,53.04,53.07,52.96,53.0,16600.0,51.9781,52.0075,51.8997,51.9389,16600.0
2022-11-16 13:40:00,53.01,53.01,52.96,52.98,9552.0,51.9487,51.9487,51.8997,51.9193,9552.0
2022-11-16 13:45:00,52.97,52.98,52.84,52.86,11807.0,51.9095,51.9193,51.7821,51.8017,11807.0
2022-11-16 13:50:00,52.87,52.95,52.85,52.92,10996.0,51.8115,51.8899,51.7919,51.8605,10996.0
2022-11-16 13:55:00,52.92,53.02,52.92,53.01,11811.0,51.8605,51.9585,51.8605,51.9487,11811.0
2022-11-16 14:00:00,52.98,53.01,52.93,52.98,11576.0,51.9193,51.9487,51.8703,51.9193,11576.0
2022-11-16 14:05:00,52.99,52.99,52.94,52.98,9436.0,51.9291,51.9291,51.8801,51.9193,9436.0
2022-11-16 14:10:00,52.98,52.99,52.94,52.96,12938.0,51.9193,51.9291,51.8801,51.8997,12938.0
2022-11-16 14:15:00,52.96,53.01,52.95,52.96,33714.0,51.8997,51.9487,51.8899,51.8997,33714.0
2022-11-16 14:20:00,52.96,53.06,52.95,53.02,40817.0,51.8997,51.9977,51.8899,51.9585,40817.0
2022-11-16 14:25:00,53.03,53.21,53.02,53.18,48974.0,51.9683,52.1447,51.9585,52.1153,48974.0
2022-11-16 14:30:00,53.17,53.18,53.01,53.08,18190.0,52.1055,52.1153,51.9487,52.0173,18190.0
2022-11-16 14:35:00,53.08,53.17,53.04,53.09,22414.0,52.0173,52.1055,51.9781,52.0271,22414.0
2022-11-16 14:40:00,53.1,53.17,53.09,53.14,8850.0,52.0369,52.1055,52.0271,52.0761,8850.0
2022-11-16 14:45:00,53.14,53.16,53.07,53.08,9793.0,52.0761,52.0957,52.0075,52.0173,9793.0
2022-11-16 14:50:00,53.09,53.2,53.05,53.16,24784.0,52.0271,52.1349,51.9879,52.0957,24784.0
2022-11-16 14:55:00,53.16,53.23,53.14,53.23,16301.0,52.0957,52.1643,52.0761,52.1643,16301.0
2022-11-16 15:00:00,53.22,53.24,53.15,53.16,13151.0,52.1545,52.1741,52.0859,52.0957,13151.0
2022-11-16 15:05:00,53.16,53.18,52.98,53.0,13733.0,52.0957,52.1153,51.9193,51.9389,13733.0
2022-11-16 15:10:00,53.0,53.05,52.98,53.04,15083.0,51.9389,51.9879,51.9193,51.9781,15083.0
2022-11-16 15:15:00,53.04,53.07,52.98,53.0,22863.0,51.9781,52.0075,51.9193,51.9389,22863.0
2022-11-16 15:20:00,52.99,53.17,52.99,53.17,24504.0,51.9291,52.1055,51.9291,52.1055,24504.0
2022-11-16 15:25:00,53.17,53.23,53.13,53.18,23296.0,52.1055,52.1643,52.0663,52.1153,23296.0
2022-11-16 15:30:00,53.17,53.24,53.13,53.17,22518.0,52.1055,52.1741,52.0663,52.1055,22518.0
2022-11-16 15:35:00,53.16,53.25,53.11,53.21,40932.0,52.0957,52.1839,52.0467,52.1447,40932.0
2022-11-16 15:40:00,53.22,53.4,53.21,53.4,34413.0,52.1545,52.3309,52.1447,52.3309,34413.0
2022-11-16 15:45:00,53.4,53.41,53.33,53.37,45352.0,52.3309,52.3407,52.2623,52.3015,45352.0
2022-11-16 15:50:00,53.37,53.4,53.3,53.3,69173.0,52.3015,52.3309,52.2329,52.2329,69173.0
2022-11-16 15:55:00,53.29,53.29,53.03,53.08,118722.0,52.2231,52.2231,51.9683,52.0173,118722.0
2022-11-17 09:30:00,52.05,52.23,51.89,52.02,38561.0,51.0079,51.1843,50.8511,50.9785,38561.0
2022-11-17 09:35:00,52.08,52.09,51.94,51.98,26285.0,51.0373,51.0471,50.9001,50.9393,26285.0
2022-11-17 09:40:00,51.89,52.31,51.85,52.05,18588.0,50.8511,51.2627,50.8119,51.0079,18588.0
2022-11-17 09:45:00,52.03,52.23,51.73,51.82,29091.0,50.9883,51.1843,50.6943,50.7825,29091.0
2022-11-17 09:50:00,51.79,51.81,51.56,51.66,22448.0,50.7531,50.7727,50.5277,50.6257,22448.0
2022-11-17 09:55:00,51.64,51.64,51.41,51.43,21042.0,50.6061,50.6061,50.3807,50.4003,21042.0
2022-11-17 10:00:00,51.42,51.6,51.33,51.55,16394.0,50.3905,50.5669,50.3024,50.5179,16394.0
2022-11-17 10:05:00,51.53,51.75,51.53,51.67,14848.0,50.4983,50.7139,50.4983,50.6355,14848.0
2022-11-17 10:10:00,51.66,51.74,51.57,51.65,10156.0,50.6257,50.7041,50.5375,50.6159,10156.0
2022-11-17 10:15:00,51.64,51.96,51.64,51.93,16080.0,50.6061,50.9197,50.6061,50.8903,16080.0
2022-11-17 10:20:00,51.93,52.06,51.86,51.91,15310.0,50.8903,51.0177,50.8217,50.8707,15310.0
2022-11-17 10:25:00,51.9,51.95,51.86,51.87,9163.0,50.8609,50.9099,50.8217,50.8315,9163.0
2022-11-17 10:30:00,51.87,51.93,51.73,51.73,6700.0,50.8315,50.8903,50.6943,50.6943,6700.0
2022-11-17 10:35:00,51.75,51.93,51.74,51.84,8951.0,50.7139,50.8903,50.7041,50.8021,8951.0
2022-11-17 10:40:00,51.84,51.96,51.82,51.94,14768.0,50.8021,50.9197,50.7825,50.9001,14768.0
2022-11-17 10:45:00,51.95,51.95,51.58,51.58,9489.0,50.9099,50.9099,50.5473,50.5473,9489.0
2022-11-17 10:50:00,51.6,51.69,51.6,51.63,5977.0,50.5669,50.6551,50.5669,50.5963,5977.0
2022-11-17 10:55:00,51.63,51.63,51.53,51.57,7305.0,50.5963,50.5963,50.4983,50.5375,7305.0
2022-11-17 11:00:00,51.58,51.65,51.57,51.58,6277.0,50.5473,50.6159,50.5375,50.5473,6277.0
2022-11-17 11:05:00,51.59,51.69,51.56,51.57,8913.0,50.5571,50.6551,50.5277,50.5375,8913.0
2022-11-17 11:10:00,51.57,51.67,51.5,51.66,10124.0,50.5375,50.6355,50.4689,50.6257,10124.0
2022-11-17 11:15:00,51.66,51.76,51.66,51.68,12440.0,50.6257,50.7237,50.6257,50.6453,12440.0
2022-11-17 11:20:00,51.7,51.73,51.63,51.73,7494.0,50.6649,50.6943,50.5963,50.6943,7494.0
2022-11-17 11:25:00,51.74,51.81,51.71,51.8,13488.0,50.7041,50.7727,50.6747,50.7629,13488.0
2022-11-17 11:30:00,51.8,51.8,51.71,51.71,5127.0,50.7629,50.7629,50.6747,50.6747,5127.0
2022-11-17 11:35:00,51.71,51.73,51.6,51.61,8172.0,50.6747,50.6943,50.5669,50.5767,8172.0
2022-11-17 11:40:00,51.62,51.63,51.53,51.6,9788.0,50.5865,50.5963,50.4983,50.5669,9788.0
2022-11-17 11:45:00,51.59,51.61,51.47,51.48,7609.0,50.5571,50.5767,50.4395,50.4493,7609.0
2022-11-17 11:50:00,51.49,51.55,51.47,51.54,18399.0,50.4591,50.5179,50.4395,50.5081,18399.0
2022-11-17 11:55:00,51.54,51.89,51.54,51.88,17708.0,50.5081,50.8511,50.5081,50.8413,17708.0
2022-11-17 12:00:00,51.88,51.93,51.85,51.93,18586.0,50.8413,50.8903,50.8119,50.8903,18586.0
2022-11-17 12:05:00,51.96,51.99,51.89,51.97,14854.0,50.9197,50.9491,50.8511,50.9295,14854.0
2022-11-17 12:10:00,51.96,52.05,51.96,51.97,5604.0,50.9197,51.0079,50.9197,50.9295,5604.0
2022-11-17 12:15:00,51.96,51.96,51.87,51.89,7731.0,50.9197,50.9197,50.8315,50.8511,7731.0
2022-11-17 12:20:00,51.89,51.89,51.75,51.75,4357.0,50.8511,50.8511,50.7139,50.7139,4357.0
2022-11-17 12:25:00,51.76,51.82,51.75,51.78,9603.0,50.7237,50.7825,50.7139,50.7433,9603.0
2022-11-17 12:30:00,51.78,51.79,51.61,51.66,9479.0,50.7433,50.7531,50.5767,50.6257,9479.0
2022-11-17 12:35:00,51.66,51.8,51.64,51.8,6434.0,50.6257,50.7629,50.6061,50.7629,6434.0
2022-11-17 12:40:00,51.81,51.87,51.81,51.84,8017.0,50.7727,50.8315,50.7727,50.8021,8017.0
2022-11-17 12:45:00,51.85,51.9,51.84,51.9,7515.0,50.8119,50.8609,50.8021,50.8609,7515.0
2022-11-17 12:50:00,51.92,52.06,51.92,51.99,8616.0,50.8805,51.0177,50.8805,50.9491,8616.0
2022-11-17 12:55:00,51.99,52.02,51.95,51.95,12088.0,50.9491,50.9785,50.9099,50.9099,12088.0
2022-11-17 13:00:00,51.94,52.01,51.94,51.95,8225.0,50.9001,50.9687,50.9001,50.9099,8225.0
2022-11-17 13:05:00,51.95,51.97,51.92,51.93,16010.0,50.9099,50.9295,50.8805,50.8903,16010.0
2022-11-17 13:10:00,51.92,51.99,51.92,51.98,5269.0,50.8805,50.9491,50.8805,50.9393,5269.0
2022-11-17 13:15:00,51.98,52.01,51.89,51.94,8325.0,50.9393,50.9687,50.8511,50.9001,8325.0
2022-11-17 13:20:00,51.94,51.97,51.89,51.91,6882.0,50.9001,50.9295,50.8511,50.8707,6882.0
2022-11-17 13:25:00,51.91,51.92,51.85,51.85,5564.0,50.8707,50.8805,50.8119,50.8119,5564.0
2022-11-17 13:30:00,51.85,51.85,51.78,51.82,8883.0,50.8119,50.8119,50.7433,50.7825,8883.0
2022-11-17 13:35:00,51.83,51.89,51.83,51.88,10822.0,50.7923,50.8511,50.7923,50.8413,10822.0
2022-11-17 13:40:00,51.89,51.92,51.86,51.87,6228.0,50.8511,50.8805,50.8217,50.8315,6228.0
2022-11-17 13:45:00,51.86,51.94,51.85,51.87,14176.0,50.8217,50.9001,50.8119,50.8315,14176.0
2022-11-17 13:50:00,51.86,51.86,51.7,51.75,8737.0,50.8217,50.8217,50.6649,50.7139,8737.0
2022-11-17 13:55:00,51.75,51.83,51.72,51.82,5421.0,50.7139,50.7923,50.6845,50.7825,5421.0
2022-11-17 14:00:00,51.82,51.91,51.81,51.88,5387.0,50.7825,50.8707,50.7727,50.8413,5387.0
2022-11-17 14:05:00,51.84,51.86,51.71,51.71,13518.0,50.8021,50.8217,50.6747,50.6747,13518.0
2022-11-17 14:10:00,51.68,51.7,51.65,51.67,4950.0,50.6453,50.6649,50.6159,50.6355,4950.0
2022-11-17 14:15:00,51.66,51.68,51.56,51.58,7165.0,50.6257,50.6453,50.5277,50.5473,7165.0
2022-11-17 14:20:00,51.57,51.6,51.5,51.6,7474.0,50.5375,50.5669,50.4689,50.5669,7474.0
2022-11-17 14:25:00,51.6,51.65,51.59,51.59,5140.0,50.5669,50.6159,50.5571,50.5571,5140.0
2022-11-17 14:30:00,51.59,51.63,51.57,51.62,7590.0,50.5571,50.5963,50.5375,50.5865,7590.0
2022-11-17 14:35:00,51.61,51.63,51.48,51.49,20775.0,50.5767,50.5963,50.4493,50.4591,20775.0
2022-11-17 14:40:00,51.5,51.59,51.5,51.58,11625.0,50.4689,50.5571,50.4689,50.5473,11625.0
2022-11-17 14:45:00,51.57,51.68,51.54,51.66,6669.0,50.5375,50.6453,50.5081,50.6257,6669.0
2022-11-17 14:50:00,51.66,51.68,51.64,51.68,7826.0,50.6257,50.6453,50.6061,50.6453,7826.0
2022-11-17 14:55:00,51.7,51.7,51.66,51.69,7547.0,50.6649,50.6649,50.6257,50.6551,7547.0
2022-11-17 15:00:00,51.69,51.75,51.66,51.68,10525.0,50.6551,50.7139,50.6257,50.6453,10525.0
2022-11-17 15:05:00,51.66,51.73,51.57,51.6,9574.0,50.6257,50.6943,50.5375,50.5669,9574.0
2022-11-17 15:10:00,51.58,51.59,51.49,51.51,6164.0,50.5473,50.5571,50.4591,50.4787,6164.0
2022-11-17 15:15:00,51.5,51.51,51.46,51.48,11414.0,50.4689,50.4787,50.4297,50.4493,11414.0
2022-11-17 15:20:00,51.48,51.59,51.45,51.55,16250.0,50.4493,50.5571,50.4199,50.5179,16250.0
2022-11-17 15:25:00,51.55,51.59,51.53,51.58,9391.0,50.5179,50.5571,50.4983,50.5473,9391.0
2022-11-17 15:30:00,51.58,51.62,51.57,51.57,16499.0,50.5473,50.5865,50.5375,50.5375,16499.0
2022-11-17 15:35:00,51.58,51.6,51.52,51.58,20313.0,50.5473,50.5669,50.4885,50.5473,20313.0
2022-11-17 15:40:00,51.58,51.68,51.58,51.66,45172.0,50.5473,50.6453,50.5473,50.6257,45172.0
2022-11-17 15:45:00,51.66,51.81,51.66,51.79,26140.0,50.6257,50.7727,50.6257,50.7531,26140.0
2022-11-17 15:50:00,51.8,51.9,51.76,51.82,45934.0,50.7629,50.8609,50.7237,50.7825,45934.0
2022-11-17 15:55:00,51.82,51.97,51.76,51.94,107520.0,50.7825,50.9295,50.7237,50.9001,107520.0
2022-11-18 09:30:00,52.75,52.75,51.93,52.13,23867.0,51.6939,51.6939,50.8903,51.0863,23867.0
2022-11-18 09:35:00,52.24,52.34,51.87,51.94,15684.0,51.1941,51.2921,50.8315,50.9001,15684.0
2022-11-18 09:40:00,52.0,52.14,51.77,51.82,32428.0,50.9589,51.0961,50.7335,50.7825,32428.0
2022-11-18 09:45:00,51.8,51.87,51.56,51.57,35901.0,50.7629,50.8315,50.5277,50.5375,35901.0
2022-11-18 09:50:00,51.57,51.74,51.55,51.74,15561.0,50.5375,50.7041,50.5179,50.7041,15561.0
2022-11-18 09:55:00,51.74,51.9,51.71,51.76,10259.0,50.7041,50.8609,50.6747,50.7237,10259.0
2022-11-18 10:00:00,51.73,51.84,51.69,51.83,8734.0,50.6943,50.8021,50.6551,50.7923,8734.0
2022-11-18 10:05:00,51.83,51.88,51.76,51.88,9534.0,50.7923,50.8413,50.7237,50.8413,9534.0
2022-11-18 10:10:00,51.89,51.99,51.83,51.88,5945.0,50.8511,50.9491,50.7923,50.8413,5945.0
2022-11-18 10:15:00,51.86,52.01,51.85,51.97,5455.0,50.8217,50.9687,50.8119,50.9295,5455.0
2022-11-18 10:20:00,51.97,52.14,51.97,52.12,7346.0,50.9295,51.0961,50.9295,51.0765,7346.0
2022-11-18 10:25:00,52.12,52.13,51.95,52.11,8338.0,51.0765,51.0863,50.9099,51.0667,8338.0
2022-11-18 10:30:00,52.13,52.23,52.09,52.21,13289.0,51.0863,51.1843,51.0471,51.1647,13289.0
2022-11-18 10:35:00,52.22,52.32,52.16,52.26,12653.0,51.1745,51.2725,51.1157,51.2137,12653.0
2022-11-18 10:40:00,52.27,52.34,52.24,52.27,14093.0,51.2235,51.2921,51.1941,51.2235,14093.0
2022-11-18 10:45:00,52.27,52.27,52.13,52.15,18308.0,51.2235,51.2235,51.0863,51.1059,18308.0
2022-11-18 10:50:00,52.14,52.16,52.08,52.13,14955.0,51.0961,51.1157,51.0373,51.0863,14955.0
2022-11-18 10:55:00,52.13,52.13,51.8,51.82,12203.0,51.0863,51.0863,50.7629,50.7825,12203.0
2022-11-18 11:00:00,51.83,51.85,51.77,51.79,8101.0,50.7923,50.8119,50.7335,50.7531,8101.0
2022-11-18 11:05:00,51.83,52.02,51.83,51.98,14622.0,50.7923,50.9785,50.7923,50.9393,14622.0
2022-11-18 11:10:00,51.99,52.01,51.89,51.98,5964.0,50.9491,50.9687,50.8511,50.9393,5964.0
2022-11-18 11:15:00,51.98,52.08,51.96,52.05,5505.0,50.9393,51.0373,50.9197,51.0079,5505.0
2022-11-18 11:20:00,52.07,52.08,51.99,52.01,4972.0,51.0275,51.0373,50.9491,50.9687,4972.0
2022-11-18 11:25:00,52.03,52.03,51.97,51.97,6463.0,50.9883,50.9883,50.9295,50.9295,6463.0
2022-11-18 11:30:00,52.0,52.05,51.96,52.04,8386.0,50.9589,51.0079,50.9197,50.9981,8386.0
2022-11-18 11:35:00,52.02,52.03,51.83,51.83,5798.0,50.9785,50.9883,50.7923,50.7923,5798.0
2022-11-18 11:40:00,51.86,51.93,51.85,51.93,4783.0,50.8217,50.8903,50.8119,50.8903,4783.0
2022-11-18 11:45:00,51.93,51.94,51.83,51.83,10177.0,50.8903,50.9001,50.7923,50.7923,10177.0
2022-11-18 11:50:00,51.85,51.97,51.82,51.95,8132.0,50.8119,50.9295,50.7825,50.9099,8132.0
2022-11-18 11:55:00,51.93,51.98,51.92,51.94,6277.0,50.8903,50.9393,50.8805,50.9001,6277.0
2022-11-18 12:00:00,51.93,51.96,51.91,51.94,4895.0,50.8903,50.9197,50.8707,50.9001,4895.0
2022-11-18 12:05:00,51.93,51.94,51.79,51.82,5799.0,50.8903,50.9001,50.7531,50.7825,5799.0
2022-11-18 12:10:00,51.82,51.83,51.77,51.78,3570.0,50.7825,50.7923,50.7335,50.7433,3570.0
2022-11-18 12:15:00,51.78,51.78,51.55,51.55,7418.0,50.7433,50.7433,50.5179,50.5179,7418.0
2022-11-18 12:20:00,51.52,51.56,51.46,51.47,5245.0,50.4885,50.5277,50.4297,50.4395,5245.0
2022-11-18 12:25:00,51.46,51.69,51.46,51.69,7133.0,50.4297,50.6551,50.4297,50.6551,7133.0
2022-11-18 12:30:00,51.68,51.68,51.62,51.67,5720.0,50.6453,50.6453,50.5865,50.6355,5720.0
2022-11-18 12:35:00,51.68,51.74,51.64,51.72,6026.0,50.6453,50.7041,50.6061,50.6845,6026.0
2022-11-18 12:40:00,51.74,51.74,51.6,51.6,4775.0,50.7041,50.7041,50.5669,50.5669,4775.0
2022-11-18 12:45:00,51.59,51.62,51.55,51.56,3892.0,50.5571,50.5865,50.5179,50.5277,3892.0
2022-11-18 12:50:00,51.59,51.62,51.5,51.52,3460.0,50.5571,50.5865,50.4689,50.4885,3460.0
2022-11-18 12:55:00,51.53,51.62,51.5,51.62,4776.0,50.4983,50.5865,50.4689,50.5865,4776.0
2022-11-18 13:00:00,51.61,51.64,51.58,51.63,3076.0,50.5767,50.6061,50.5473,50.5963,3076.0
2022-11-18 13:05:00,51.64,51.76,51.63,51.76,5039.0,50.6061,50.7237,50.5963,50.7237,5039.0
2022-11-18 13:10:00,51.74,51.76,51.69,51.7,5712.0,50.7041,50.7237,50.6551,50.6649,5712.0
2022-11-18 13:15:00,51.69,51.69,51.56,51.61,30395.0,50.6551,50.6551,50.5277,50.5767,30395.0
2022-11-18 13:20:00,51.61,51.68,51.51,51.68,4759.0,50.5767,50.6453,50.4787,50.6453,4759.0
2022-11-18 13:25:00,51.67,51.72,51.61,51.72,6560.0,50.6355,50.6845,50.5767,50.6845,6560.0
2022-11-18 13:30:00,51.73,51.74,51.7,51.72,4034.0,50.6943,50.7041,50.6649,50.6845,4034.0
2022-11-18 13:35:00,51.72,51.73,51.59,51.61,5783.0,50.6845,50.6943,50.5571,50.5767,5783.0
2022-11-18 13:40:00,51.6,51.6,51.48,51.48,4187.0,50.5669,50.5669,50.4493,50.4493,4187.0
2022-11-18 13:45:00,51.48,51.5,51.44,51.47,4793.0,50.4493,50.4689,50.4101,50.4395,4793.0
2022-11-18 13:50:00,51.48,51.54,51.46,51.53,10372.0,50.4493,50.5081,50.4297,50.4983,10372.0
2022-11-18 13:55:00,51.52,51.6,51.52,51.55,13827.0,50.4885,50.5669,50.4885,50.5179,13827.0
2022-11-18 14:00:00,51.55,51.66,51.53,51.59,40290.0,50.5179,50.6257,50.4983,50.5571,40290.0
2022-11-18 14:05:00,51.61,51.66,51.6,51.66,8064.0,50.5767,50.6257,50.5669,50.6257,8064.0
2022-11-18 14:10:00,51.68,51.68,51.57,51.58,8534.0,50.6453,50.6453,50.5375,50.5473,8534.0
2022-11-18 14:15:00,51.58,51.68,51.58,51.63,7562.0,50.5473,50.6453,50.5473,50.5963,7562.0
2022-11-18 14:20:00,51.64,51.7,51.64,51.68,2784.0,50.6061,50.6649,50.6061,50.6453,2784.0
2022-11-18 14:25:00,51.68,51.71,51.65,51.7,6924.0,50.6453,50.6747,50.6159,50.6649,6924.0
2022-11-18 14:30:00,51.72,51.73,51.64,51.66,5948.0,50.6845,50.6943,50.6061,50.6257,5948.0
2022-11-18 14:35:00,51.66,51.67,51.57,51.61,3027.0,50.6257,50.6355,50.5375,50.5767,3027.0
2022-11-18 14:40:00,51.62,51.66,51.6,51.62,5833.0,50.5865,50.6257,50.5669,50.5865,5833.0
2022-11-18 14:45:00,51.61,51.64,51.57,51.58,9887.0,50.5767,50.6061,50.5375,50.5473,9887.0
2022-11-18 14:50:00,51.58,51.62,51.57,51.62,5854.0,50.5473,50.5865,50.5375,50.5865,5854.0
2022-11-18 14:55:00,51.62,51.69,51.61,51.68,10058.0,50.5865,50.6551,50.5767,50.6453,10058.0
2022-11-18 15:00:00,51.66,51.79,51.66,51.76,9892.0,50.6257,50.7531,50.6257,50.7237,9892.0
2022-11-18 15:05:00,51.77,51.87,51.77,51.86,4283.0,50.7335,50.8315,50.7335,50.8217,4283.0
2022-11-18 15:10:00,51.86,51.87,51.82,51.83,4042.0,50.8217,50.8315,50.7825,50.7923,4042.0
2022-11-18 15:15:00,51.83,51.83,51.77,51.83,5131.0,50.7923,50.7923,50.7335,50.7923,5131.0
2022-11-18 15:20:00,51.82,51.82,51.71,51.76,7475.0,50.7825,50.7825,50.6747,50.7237,7475.0
2022-11-18 15:25:00,51.77,51.89,51.77,51.87,5604.0,50.7335,50.8511,50.7335,50.8315,5604.0
2022-11-18 15:30:00,51.89,51.89,51.81,51.81,7265.0,50.8511,50.8511,50.7727,50.7727,7265.0
2022-11-18 15:35:00,51.82,51.96,51.81,51.96,17899.0,50.7825,50.9197,50.7727,50.9197,17899.0
2022-11-18 15:40:00,51.97,51.97,51.91,51.95,9816.0,50.9295,50.9295,50.8707,50.9099,9816.0
2022-11-18 15:45:00,51.94,51.94,51.86,51.89,24595.0,50.9001,50.9001,50.8217,50.8511,24595.0
2022-11-18 15:50:00,51.89,51.98,51.74,51.74,84919.0,50.8511,50.9393,50.7041,50.7041,84919.0
2022-11-18 15:55:00,51.75,51.85,51.75,51.84,79577.0,50.7139,50.8119,50.7139,50.8021,79577.0
2022-11-21 09:30:00,51.15,51.57,51.15,51.52,21317.0,50.126,50.5375,50.126,50.4885,21317.0
2022-11-21 09:35:00,51.53,51.54,51.28,51.32,10219.0,50.4983,50.5081,50.2534,50.2926,10219.0
2022-11-21 09:40:00,51.36,51.56,51.3,51.44,10371.0,50.3318,50.5277,50.273,50.4101,10371.0
2022-11-21 09:45:00,51.5,51.88,51.48,51.77,28706.0,50.4689,50.8413,50.4493,50.7335,28706.0
2022-11-21 09:50:00,51.75,51.92,51.68,51.83,9649.0,50.7139,50.8805,50.6453,50.7923,9649.0
2022-11-21 09:55:00,51.78,51.78,51.46,51.5,11222.0,50.7433,50.7433,50.4297,50.4689,11222.0
2022-11-21 10:00:00,51.52,51.58,51.37,51.38,9470.0,50.4885,50.5473,50.3416,50.3514,9470.0
2022-11-21 10:05:00,51.33,51.49,51.29,51.49,7747.0,50.3024,50.4591,50.2632,50.4591,7747.0
2022-11-21 10:10:00,51.46,51.49,51.29,51.31,7307.0,50.4297,50.4591,50.2632,50.2828,7307.0
2022-11-21 10:15:00,51.29,51.37,51.26,51.29,7250.0,50.2632,50.3416,50.2338,50.2632,7250.0
2022-11-21 10:20:00,51.27,51.32,51.15,51.19,11003.0,50.2436,50.2926,50.126,50.1652,11003.0
2022-11-21 10:25:00,51.21,51.28,51.15,51.22,7193.0,50.1848,50.2534,50.126,50.1946,7193.0
2022-11-21 10:30:00,51.15,51.25,51.1,51.21,14479.0,50.126,50.224,50.077,50.1848,14479.0
2022-11-21 10:35:00,51.2,51.37,51.19,51.28,14802.0,50.175,50.3416,50.1652,50.2534,14802.0
2022-11-21 10:40:00,51.3,51.34,51.18,51.22,11222.0,50.273,50.3122,50.1554,50.1946,11222.0
2022-11-21 10:45:00,51.21,51.21,51.08,51.15,10693.0,50.1848,50.1848,50.0574,50.126,10693.0
2022-11-21 10:50:00,51.14,51.15,51.03,51.07,11724.0,50.1162,50.126,50.0084,50.0476,11724.0
2022-11-21 10:55:00,51.08,51.23,51.07,51.22,16397.0,50.0574,50.2044,50.0476,50.1946,16397.0
2022-11-21 11:00:00,51.22,51.32,51.2,51.25,14321.0,50.1946,50.2926,50.175,50.224,14321.0
2022-11-21 11:05:00,51.24,51.37,51.23,51.29,5143.0,50.2142,50.3416,50.2044,50.2632,5143.0
2022-11-21 11:10:00,51.3,51.33,51.19,51.25,14700.0,50.273,50.3024,50.1652,50.224,14700.0
2022-11-21 11:15:00,51.26,51.35,51.26,51.26,6999.0,50.2338,50.322,50.2338,50.2338,6999.0
2022-11-21 11:20:00,51.27,51.38,51.27,51.37,11433.0,50.2436,50.3514,50.2436,50.3416,11433.0
2022-11-21 11:25:00,51.36,51.4,51.17,51.18,7660.0,50.3318,50.371,50.1456,50.1554,7660.0
2022-11-21 11:30:00,51.18,51.24,51.12,51.15,13471.0,50.1554,50.2142,50.0966,50.126,13471.0
2022-11-21 11:35:00,51.15,51.25,51.15,51.18,15293.0,50.126,50.224,50.126,50.1554,15293.0
2022-11-21 11:40:00,51.16,51.24,51.13,51.16,10319.0,50.1358,50.2142,50.1064,50.1358,10319.0
2022-11-21 11:45:00,51.16,51.23,51.12,51.19,11822.0,50.1358,50.2044,50.0966,50.1652,11822.0
2022-11-21 11:50:00,51.18,51.27,51.17,51.22,7070.0,50.1554,50.2436,50.1456,50.1946,7070.0
2022-11-21 11:55:00,51.22,51.22,51.0,51.05,17431.0,50.1946,50.1946,49.979,50.028,17431.0
2022-11-21 12:00:00,51.04,51.18,51.04,51.13,9852.0,50.0182,50.1554,50.0182,50.1064,9852.0
2022-11-21 12:05:00,51.14,51.18,51.09,51.11,8903.0,50.1162,50.1554,50.0672,50.0868,8903.0
2022-11-21 12:10:00,51.11,51.14,51.04,51.04,7593.0,50.0868,50.1162,50.0182,50.0182,7593.0
2022-11-21 12:15:00,51.05,51.06,51.0,51.05,7411.0,50.028,50.0378,49.979,50.028,7411.0
2022-11-21 12:20:00,51.02,51.03,50.93,50.94,14701.0,49.9986,50.0084,49.9104,49.9202,14701.0
2022-11-21 12:25:00,50.94,50.97,50.85,50.91,30389.0,49.9202,49.9496,49.832,49.8908,30389.0
2022-11-21 12:30:00,50.92,51.08,50.92,51.08,34561.0,49.9006,50.0574,49.9006,50.0574,34561.0
2022-11-21 12:35:00,51.07,51.14,51.03,51.13,43984.0,50.0476,50.1162,50.0084,50.1064,43984.0
2022-11-21 12:40:00,51.11,51.12,51.07,51.07,7926.0,50.0868,50.0966,50.0476,50.0476,7926.0
2022-11-21 12:45:00,51.07,51.14,51.06,51.06,8222.0,50.0476,50.1162,50.0378,50.0378,8222.0
2022-11-21 12:50:00,51.06,51.06,50.93,50.98,15443.0,50.0378,50.0378,49.9104,49.9594,15443.0
2022-11-21 12:55:00,50.99,51.01,50.91,50.91,12488.0,49.9692,49.9888,49.8908,49.8908,12488.0
2022-11-21 13:00:00,50.93,51.01,50.93,50.94,7337.0,49.9104,49.9888,49.9104,49.9202,7337.0
2022-11-21 13:05:00,50.95,51.07,50.94,51.05,28358.0,49.93,50.0476,49.9202,50.028,28358.0
2022-11-21 13:10:00,51.06,51.18,51.06,51.14,13132.0,50.0378,50.1554,50.0378,50.1162,13132.0
2022-11-21 13:15:00,51.15,51.16,51.1,51.14,4640.0,50.126,50.1358,50.077,50.1162,4640.0
2022-11-21 13:20:00,51.14,51.16,50.94,51.0,11368.0,50.1162,50.1358,49.9202,49.979,11368.0
2022-11-21 13:25:00,51.0,51.01,50.95,50.98,13185.0,49.979,49.9888,49.93,49.9594,13185.0
2022-11-21 13:30:00,50.99,51.01,50.95,50.99,8564.0,49.9692,49.9888,49.93,49.9692,8564.0
2022-11-21 13:35:00,50.97,51.1,50.97,51.1,22310.0,49.9496,50.077,49.9496,50.077,22310.0
2022-11-21 13:40:00,51.1,51.17,51.05,51.15,11463.0,50.077,50.1456,50.028,50.126,11463.0
2022-11-21 13:45:00,51.14,51.16,51.09,51.13,8642.0,50.1162,50.1358,50.0672,50.1064,8642.0
2022-11-21 13:50:00,51.11,51.13,51.07,51.08,4380.0,50.0868,50.1064,50.0476,50.0574,4380.0
2022-11-21 13:55:00,51.08,51.12,51.07,51.09,7234.0,50.0574,50.0966,50.0476,50.0672,7234.0
2022-11-21 14:00:00,51.09,51.1,50.95,50.98,23323.0,50.0672,50.077,49.93,49.9594,23323.0
2022-11-21 14:05:00,50.96,51.13,50.96,51.06,43552.0,49.9398,50.1064,49.9398,50.0378,43552.0
2022-11-21 14:10:00,51.06,51.11,50.95,51.0,48775.0,50.0378,50.0868,49.93,49.979,48775.0
2022-11-21 14:15:00,51.0,51.05,50.98,51.04,15699.0,49.979,50.028,49.9594,50.0182,15699.0
2022-11-21 14:20:00,51.03,51.03,50.82,50.86,46034.0,50.0084,50.0084,49.8026,49.8418,46034.0
2022-11-21 14:25:00,50.86,50.98,50.85,50.9,18436.0,49.8418,49.9594,49.832,49.881,18436.0
2022-11-21 14:30:00,50.9,50.95,50.86,50.87,16770.0,49.881,49.93,49.8418,49.8516,16770.0
2022-11-21 14:35:00,50.88,50.88,50.8,50.83,19338.0,49.8614,49.8614,49.783,49.8124,19338.0
2022-11-21 14:40:00,50.81,50.82,50.73,50.74,16007.0,49.7928,49.8026,49.7144,49.7242,16007.0
2022-11-21 14:45:00,50.73,50.75,50.67,50.72,43122.0,49.7144,49.734,49.6556,49.7046,43122.0
2022-11-21 14:50:00,50.72,50.88,50.71,50.84,25569.0,49.7046,49.8614,49.6948,49.8222,25569.0
2022-11-21 14:55:00,50.84,50.86,50.75,50.79,18053.0,49.8222,49.8418,49.734,49.7732,18053.0
2022-11-21 15:00:00,50.79,50.84,50.74,50.84,19760.0,49.7732,49.8222,49.7242,49.8222,19760.0
2022-11-21 15:05:00,50.84,50.95,50.81,50.9,12672.0,49.8222,49.93,49.7928,49.881,12672.0
2022-11-21 15:10:00,50.91,50.97,50.86,50.97,8786.0,49.8908,49.9496,49.8418,49.9496,8786.0
2022-11-21 15:15:00,50.96,51.01,50.94,50.99,13746.0,49.9398,49.9888,49.9202,49.9692,13746.0
2022-11-21 15:20:00,51.0,51.0,50.95,50.98,13590.0,49.979,49.979,49.93,49.9594,13590.0
2022-11-21 15:25:00,50.99,51.01,50.98,51.0,13872.0,49.9692,49.9888,49.9594,49.979,13872.0
2022-11-21 15:30:00,50.99,51.1,50.99,51.06,33924.0,49.9692,50.077,49.9692,50.0378,33924.0
2022-11-21 15:35:00,51.07,51.17,50.99,51.16,62035.0,50.0476,50.1456,49.9692,50.1358,62035.0
2022-11-21 15:40:00,51.17,51.2,51.11,51.17,35366.0,50.1456,50.175,50.0868,50.1456,35366.0
2022-11-21 15:45:00,51.18,51.26,51.18,51.25,27582.0,50.1554,50.2338,50.1554,50.224,27582.0
2022-11-21 15:50:00,51.26,51.32,51.22,51.3,78799.0,50.2338,50.2926,50.1946,50.273,78799.0
2022-11-21 15:55:00,51.3,51.34,51.22,51.32,93167.0,50.273,50.3122,50.1946,50.2926,93167.0
2022-11-22 09:30:00,51.21,51.26,50.72,50.95,33975.0,50.1848,50.2338,49.7046,49.93,33975.0
2022-11-22 09:35:00,50.94,51.04,50.76,50.86,18206.0,49.9202,50.0182,49.7438,49.8418,18206.0
2022-11-22 09:40:00,50.92,50.97,50.65,50.69,19044.0,49.9006,49.9496,49.636,49.6752,19044.0
2022-11-22 09:45:00,50.68,50.95,50.65,50.95,103466.0,49.6654,49.93,49.636,49.93,103466.0
2022-11-22 09:50:00,50.92,51.0,50.81,50.98,32015.0,49.9006,49.979,49.7928,49.9594,32015.0
2022-11-22 09:55:00,50.98,51.15,50.91,51.13,63568.0,49.9594,50.126,49.8908,50.1064,63568.0
2022-11-22 10:00:00,51.13,51.36,51.08,51.32,35788.0,50.1064,50.3318,50.0574,50.2926,35788.0
2022-11-22 10:05:00,51.33,51.5,51.28,51.41,62194.0,50.3024,50.4689,50.2534,50.3807,62194.0
2022-11-22 10:10:00,51.39,51.5,51.37,51.45,41563.0,50.3612,50.4689,50.3416,50.4199,41563.0
2022-11-22 10:15:00,51.48,51.5,51.34,51.39,28724.0,50.4493,50.4689,50.3122,50.3612,28724.0
2022-11-22 10:20:00,51.37,51.38,51.29,51.35,28796.0,50.3416,50.3514,50.2632,50.322,28796.0
2022-11-22 10:25:00,51.33,51.43,51.28,51.39,15028.0,50.3024,50.4003,50.2534,50.3612,15028.0
2022-11-22 10:30:00,51.38,51.52,51.33,51.4,16605.0,50.3514,50.4885,50.3024,50.371,16605.0
2022-11-22 10:35:00,51.42,51.44,51.23,51.26,19532.0,50.3905,50.4101,50.2044,50.2338,19532.0
2022-11-22 10:40:00,51.3,51.47,51.26,51.44,8263.0,50.273,50.4395,50.2338,50.4101,8263.0
2022-11-22 10:45:00,51.46,51.56,51.45,51.52,15577.0,50.4297,50.5277,50.4199,50.4885,15577.0
2022-11-22 10:50:00,51.53,51.64,51.52,51.64,27516.0,50.4983,50.6061,50.4885,50.6061,27516.0
2022-11-22 10:55:00,51.64,51.77,51.61,51.72,23271.0,50.6061,50.7335,50.5767,50.6845,23271.0
2022-11-22 11:00:00,51.71,51.71,51.56,51.58,5255.0,50.6747,50.6747,50.5277,50.5473,5255.0
2022-11-22 11:05:00,51.6,51.7,51.58,51.69,16036.0,50.5669,50.6649,50.5473,50.6551,16036.0
2022-11-22 11:10:00,51.7,51.74,51.61,51.64,22859.0,50.6649,50.7041,50.5767,50.6061,22859.0
2022-11-22 11:15:00,51.63,51.65,51.5,51.57,10128.0,50.5963,50.6159,50.4689,50.5375,10128.0
2022-11-22 11:20:00,51.56,51.63,51.54,51.62,8060.0,50.5277,50.5963,50.5081,50.5865,8060.0
2022-11-22 11:25:00,51.63,51.65,51.57,51.6,10284.0,50.5963,50.6159,50.5375,50.5669,10284.0
2022-11-22 11:30:00,51.62,51.64,51.49,51.54,21586.0,50.5865,50.6061,50.4591,50.5081,21586.0
2022-11-22 11:35:00,51.54,51.55,51.39,51.47,12390.0,50.5081,50.5179,50.3612,50.4395,12390.0
2022-11-22 11:40:00,51.48,51.49,51.41,51.46,7067.0,50.4493,50.4591,50.3807,50.4297,7067.0
2022-11-22 11:45:00,51.44,51.47,51.4,51.45,7027.0,50.4101,50.4395,50.371,50.4199,7027.0
2022-11-22 11:50:00,51.44,51.46,51.38,51.45,5428.0,50.4101,50.4297,50.3514,50.4199,5428.0
2022-11-22 11:55:00,51.44,51.52,51.42,51.46,23809.0,50.4101,50.4885,50.3905,50.4297,23809.0
2022-11-22 12:00:00,51.46,51.61,51.45,51.58,12862.0,50.4297,50.5767,50.4199,50.5473,12862.0
2022-11-22 12:05:00,51.58,51.59,51.51,51.52,10337.0,50.5473,50.5571,50.4787,50.4885,10337.0
2022-11-22 12:10:00,51.56,51.58,51.54,51.55,6420.0,50.5277,50.5473,50.5081,50.5179,6420.0
2022-11-22 12:15:00,51.56,51.62,51.56,51.58,7303.0,50.5277,50.5865,50.5277,50.5473,7303.0
2022-11-22 12:20:00,51.58,51.58,51.45,51.46,31153.0,50.5473,50.5473,50.4199,50.4297,31153.0
2022-11-22 12:25:00,51.47,51.56,51.44,51.54,6940.0,50.4395,50.5277,50.4101,50.5081,6940.0
2022-11-22 12:30:00,51.52,51.54,51.4,51.42,12166.0,50.4885,50.5081,50.371,50.3905,12166.0
2022-11-22 12:35:00,51.42,51.58,51.42,51.56,8379.0,50.3905,50.5473,50.3905,50.5277,8379.0
2022-11-22 12:40:00,51.55,51.55,51.37,51.44,19973.0,50.5179,50.5179,50.3416,50.4101,19973.0
2022-11-22 12:45:00,51.43,51.5,51.4,51.5,9620.0,50.4003,50.4689,50.371,50.4689,9620.0
2022-11-22 12:50:00,51.5,51.51,51.39,51.39,14920.0,50.4689,50.4787,50.3612,50.3612,14920.0
2022-11-22 12:55:00,51.38,51.48,51.37,51.43,7510.0,50.3514,50.4493,50.3416,50.4003,7510.0
2022-11-22 13:00:00,51.44,51.48,51.38,51.45,21655.0,50.4101,50.4493,50.3514,50.4199,21655.0
2022-11-22 13:05:00,51.44,51.54,51.42,51.52,21207.0,50.4101,50.5081,50.3905,50.4885,21207.0
2022-11-22 13:10:00,51.53,51.61,51.53,51.58,9941.0,50.4983,50.5767,50.4983,50.5473,9941.0
2022-11-22 13:15:00,51.59,51.7,51.58,51.63,37821.0,50.5571,50.6649,50.5473,50.5963,37821.0
2022-11-22 13:20:00,51.63,51.73,51.62,51.71,24260.0,50.5963,50.6943,50.5865,50.6747,24260.0
2022-11-22 13:25:00,51.7,51.75,51.7,51.75,15523.0,50.6649,50.7139,50.6649,50.7139,15523.0
2022-11-22 13:30:00,51.75,51.77,51.68,51.7,14428.0,50.7139,50.7335,50.6453,50.6649,14428.0
2022-11-22 13:35:00,51.68,51.69,51.63,51.68,14648.0,50.6453,50.6551,50.5963,50.6453,14648.0
2022-11-22 13:40:00,51.68,51.72,51.68,51.7,10406.0,50.6453,50.6845,50.6453,50.6649,10406.0
2022-11-22 13:45:00,51.7,51.73,51.67,51.68,13937.0,50.6649,50.6943,50.6355,50.6453,13937.0
2022-11-22 13:50:00,51.68,51.77,51.67,51.73,9827.0,50.6453,50.7335,50.6355,50.6943,9827.0
2022-11-22 13:55:00,51.73,51.74,51.68,51.7,10630.0,50.6943,50.7041,50.6453,50.6649,10630.0
2022-11-22 14:00:00,51.7,51.74,51.66,51.73,13422.0,50.6649,50.7041,50.6257,50.6943,13422.0
2022-11-22 14:05:00,51.73,51.74,51.61,51.61,13607.0,50.6943,50.7041,50.5767,50.5767,13607.0
2022-11-22 14:10:00,51.6,51.62,51.57,51.59,17883.0,50.5669,50.5865,50.5375,50.5571,17883.0
2022-11-22 14:15:00,51.59,51.62,51.58,51.58,10532.0,50.5571,50.5865,50.5473,50.5473,10532.0
2022-11-22 14:20:00,51.57,51.59,51.56,51.57,7994.0,50.5375,50.5571,50.5277,50.5375,7994.0
2022-11-22 14:25:00,51.57,51.57,51.49,51.49,9573.0,50.5375,50.5375,50.4591,50.4591,9573.0
2022-11-22 14:30:00,51.49,51.53,51.45,51.52,10799.0,50.4591,50.4983,50.4199,50.4885,10799.0
2022-11-22 14:35:00,51.52,51.63,51.51,51.59,22623.0,50.4885,50.5963,50.4787,50.5571,22623.0
2022-11-22 14:40:00,51.59,51.64,51.48,51.5,14885.0,50.5571,50.6061,50.4493,50.4689,14885.0
2022-11-22 14:45:00,51.48,51.54,51.48,51.52,11377.0,50.4493,50.5081,50.4493,50.4885,11377.0
2022-11-22 14:50:00,51.55,51.59,51.5,51.55,18626.0,50.5179,50.5571,50.4689,50.5179,18626.0
2022-11-22 14:55:00,51.55,51.62,51.53,51.62,10641.0,50.5179,50.5865,50.4983,50.5865,10641.0
2022-11-22 15:00:00,51.62,51.68,51.58,51.66,22327.0,50.5865,50.6453,50.5473,50.6257,22327.0
2022-11-22 15:05:00,51.66,51.69,51.63,51.69,10460.0,50.6257,50.6551,50.5963,50.6551,10460.0
2022-11-22 15:10:00,51.68,51.75,51.67,51.73,16886.0,50.6453,50.7139,50.6355,50.6943,16886.0
2022-11-22 15:15:00,51.75,51.75,51.65,51.68,13946.0,50.7139,50.7139,50.6159,50.6453,13946.0
2022-11-22 15:20:00,51.69,51.75,51.66,51.75,17489.0,50.6551,50.7139,50.6257,50.7139,17489.0
2022-11-22 15:25:00,51.75,51.77,51.71,51.75,24264.0,50.7139,50.7335,50.6747,50.7139,24264.0
2022-11-22 15:30:00,51.75,51.86,51.73,51.85,26771.0,50.7139,50.8217,50.6943,50.8119,26771.0
2022-11-22 15:35:00,51.84,51.91,51.83,51.91,26692.0,50.8021,50.8707,50.7923,50.8707,26692.0
2022-11-22 15:40:00,51.9,51.99,51.9,51.97,28196.0,50.8609,50.9491,50.8609,50.9295,28196.0
2022-11-22 15:45:00,51.97,52.01,51.92,51.92,38678.0,50.9295,50.9687,50.8805,50.8805,38678.0
2022-11-22 15:50:00,51.92,51.98,51.9,51.96,62594.0,50.8805,50.9393,50.8609,50.9197,62594.0
2022-11-22 15:55:00,51.95,51.96,51.85,51.85,143697.0,50.9099,50.9197,50.8119,50.8119,143697.0
2022-11-23 09:30:00,51.67,52.07,51.67,51.71,21350.0,50.6355,51.0275,50.6355,50.6747,21350.0
2022-11-23 09:35:00,51.73,51.8,51.69,51.72,5069.0,50.6943,50.7629,50.6551,50.6845,5069.0
2022-11-23 09:40:00,51.74,51.79,51.61,51.65,8524.0,50.7041,50.7531,50.5767,50.6159,8524.0
2022-11-23 09:45:00,51.7,52.0,51.68,51.94,20503.0,50.6649,50.9589,50.6453,50.9001,20503.0
2022-11-23 09:50:00,51.91,52.34,51.84,52.19,50365.0,50.8707,51.2921,50.8021,51.1451,50365.0
2022-11-23 09:55:00,52.18,52.21,51.95,52.01,8231.0,51.1353,51.1647,50.9099,50.9687,8231.0
2022-11-23 10:00:00,52.01,52.17,51.95,52.12,6665.0,50.9687,51.1255,50.9099,51.0765,6665.0
2022-11-23 10:05:00,52.14,52.14,51.93,51.93,10104.0,51.0961,51.0961,50.8903,50.8903,10104.0
2022-11-23 10:10:00,51.94,52.05,51.93,52.01,2335.0,50.9001,51.0079,50.8903,50.9687,2335.0
2022-11-23 10:15:00,51.97,51.97,51.84,51.89,4054.0,50.9295,50.9295,50.8021,50.8511,4054.0
2022-11-23 10:20:00,51.92,51.97,51.89,51.94,4360.0,50.8805,50.9295,50.8511,50.9001,4360.0
2022-11-23 10:25:00,52.0,52.02,51.87,51.97,10349.0,50.9589,50.9785,50.8315,50.9295,10349.0
2022-11-23 10:30:00,52.0,52.12,52.0,52.09,10887.0,50.9589,51.0765,50.9589,51.0471,10887.0
2022-11-23 10:35:00,52.09,52.09,51.97,52.06,5466.0,51.0471,51.0471,50.9295,51.0177,5466.0
2022-11-23 10:40:00,52.07,52.1,51.99,52.06,7230.0,51.0275,51.0569,50.9491,51.0177,7230.0
2022-11-23 10:45:00,52.07,52.08,51.99,52.02,4471.0,51.0275,51.0373,50.9491,50.9785,4471.0
2022-11-23 10:50:00,52.04,52.12,52.03,52.07,10669.0,50.9981,51.0765,50.9883,51.0275,10669.0
2022-11-23 10:55:00,52.08,52.12,52.06,52.09,10171.0,51.0373,51.0765,51.0177,51.0471,10171.0
2022-11-23 11:00:00,52.09,52.13,52.04,52.05,7081.0,51.0471,51.0863,50.9981,51.0079,7081.0
2022-11-23 11:05:00,52.08,52.1,52.03,52.07,7439.0,51.0373,51.0569,50.9883,51.0275,7439.0
2022-11-23 11:10:00,52.08,52.15,52.05,52.15,3753.0,51.0373,51.1059,51.0079,51.1059,3753.0
2022-11-23 11:15:00,52.16,52.17,52.09,52.09,8791.0,51.1157,51.1255,51.0471,51.0471,8791.0
2022-11-23 11:20:00,52.09,52.19,52.08,52.13,7773.0,51.0471,51.1451,51.0373,51.0863,7773.0
2022-11-23 11:25:00,52.12,52.2,52.1,52.2,4972.0,51.0765,51.1549,51.0569,51.1549,4972.0
2022-11-23 11:30:00,52.19,52.23,52.17,52.22,6493.0,51.1451,51.1843,51.1255,51.1745,6493.0
2022-11-23 11:35:00,52.23,52.26,52.22,52.26,3501.0,51.1843,51.2137,51.1745,51.2137,3501.0
2022-11-23 11:40:00,52.23,52.28,52.22,52.25,3571.0,51.1843,51.2333,51.1745,51.2039,3571.0
2022-11-23 11:45:00,52.24,52.24,52.06,52.06,5663.0,51.1941,51.1941,51.0177,51.0177,5663.0
2022-11-23 11:50:00,52.08,52.12,52.06,52.07,4147.0,51.0373,51.0765,51.0177,51.0275,4147.0
2022-11-23 11:55:00,52.0,52.02,51.97,52.01,4220.0,50.9589,50.9785,50.9295,50.9687,4220.0
2022-11-23 12:00:00,52.09,52.1,52.05,52.08,2824.0,51.0471,51.0569,51.0079,51.0373,2824.0
2022-11-23 12:05:00,52.1,52.13,52.09,52.1,2807.0,51.0569,51.0863,51.0471,51.0569,2807.0
2022-11-23 12:10:00,52.11,52.15,52.1,52.13,4205.0,51.0667,51.1059,51.0569,51.0863,4205.0
2022-11-23 12:15:00,52.09,52.15,52.08,52.15,2441.0,51.0471,51.1059,51.0373,51.1059,2441.0
2022-11-23 12:20:00,52.14,52.21,52.13,52.13,4180.0,51.0961,51.1647,51.0863,51.0863,4180.0
2022-11-23 12:25:00,52.16,52.18,52.12,52.12,2937.0,51.1157,51.1353,51.0765,51.0765,2937.0
2022-11-23 12:30:00,52.14,52.17,52.11,52.12,2407.0,51.0961,51.1255,51.0667,51.0765,2407.0
2022-11-23 12:35:00,52.12,52.17,52.1,52.15,1771.0,51.0765,51.1255,51.0569,51.1059,1771.0
2022-11-23 12:40:00,52.14,52.15,52.07,52.1,2766.0,51.0961,51.1059,51.0275,51.0569,2766.0
2022-11-23 12:45:00,52.09,52.14,52.08,52.12,4472.0,51.0471,51.0961,51.0373,51.0765,4472.0
2022-11-23 12:50:00,52.12,52.12,51.97,51.98,1300.0,51.0765,51.0765,50.9295,50.9393,1300.0
2022-11-23 12:55:00,51.96,51.98,51.9,51.95,3375.0,50.9197,50.9393,50.8609,50.9099,3375.0
2022-11-23 13:00:00,51.94,51.98,51.92,51.98,2468.0,50.9001,50.9393,50.8805,50.9393,2468.0
2022-11-23 13:05:00,51.96,51.99,51.96,51.96,1891.0,50.9197,50.9491,50.9197,50.9197,1891.0
2022-11-23 13:10:00,51.95,51.96,51.9,51.9,3592.0,50.9099,50.9197,50.8609,50.8609,3592.0
2022-11-23 13:15:00,51.89,52.0,51.89,51.99,5473.0,50.8511,50.9589,50.8511,50.9491,5473.0
2022-11-23 13:20:00,52.0,52.01,51.96,51.96,3416.0,50.9589,50.9687,50.9197,50.9197,3416.0
2022-11-23 13:25:00,51.96,52.02,51.94,51.98,5712.0,50.9197,50.9785,50.9001,50.9393,5712.0
2022-11-23 13:30:00,52.0,52.07,52.0,52.06,3714.0,50.9589,51.0275,50.9589,51.0177,3714.0
2022-11-23 13:35:00,52.07,52.08,52.02,52.07,11487.0,51.0275,51.0373,50.9785,51.0275,11487.0
2022-11-23 13:40:00,52.07,52.08,52.01,52.02,3574.0,51.0275,51.0373,50.9687,50.9785,3574.0
2022-11-23 13:45:00,52.02,52.06,52.01,52.02,2766.0,50.9785,51.0177,50.9687,50.9785,2766.0
2022-11-23 13:50:00,51.99,52.0,51.96,51.97,1877.0,50.9491,50.9589,50.9197,50.9295,1877.0
2022-11-23 13:55:00,51.99,52.02,51.98,52.02,1894.0,50.9491,50.9785,50.9393,50.9785,1894.0
2022-11-23 14:00:00,52.02,52.29,51.9,52.27,18560.0,50.9785,51.2431,50.8609,51.2235,18560.0
2022-11-23 14:05:00,52.26,52.27,52.16,52.23,11219.0,51.2137,51.2235,51.1157,51.1843,11219.0
2022-11-23 14:10:00,52.23,52.24,52.08,52.18,4602.0,51.1843,51.1941,51.0373,51.1353,4602.0
2022-11-23 14:15:00,52.17,52.25,52.13,52.13,7363.0,51.1255,51.2039,51.0863,51.0863,7363.0
2022-11-23 14:20:00,52.13,52.21,52.1,52.19,6899.0,51.0863,51.1647,51.0569,51.1451,6899.0
2022-11-23 14:25:00,52.19,52.26,52.18,52.22,13242.0,51.1451,51.2137,51.1353,51.1745,13242.0
2022-11-23 14:30:00,52.19,52.27,52.17,52.22,17650.0,51.1451,51.2235,51.1255,51.1745,17650.0
2022-11-23 14:35:00,52.22,52.22,52.09,52.1,5743.0,51.1745,51.1745,51.0471,51.0569,5743.0
2022-11-23 14:40:00,52.1,52.14,52.07,52.13,6190.0,51.0569,51.0961,51.0275,51.0863,6190.0
2022-11-23 14:45:00,52.13,52.21,52.11,52.21,8121.0,51.0863,51.1647,51.0667,51.1647,8121.0
2022-11-23 14:50:00,52.19,52.23,52.12,52.12,14296.0,51.1451,51.1843,51.0765,51.0765,14296.0
2022-11-23 14:55:00,52.12,52.14,52.07,52.09,9286.0,51.0765,51.0961,51.0275,51.0471,9286.0
2022-11-23 15:00:00,52.07,52.1,52.04,52.08,11297.0,51.0275,51.0569,50.9981,51.0373,11297.0
2022-11-23 15:05:00,52.09,52.13,52.06,52.12,25951.0,51.0471,51.0863,51.0177,51.0765,25951.0
2022-11-23 15:10:00,52.09,52.15,52.08,52.14,13419.0,51.0471,51.1059,51.0373,51.0961,13419.0
2022-11-23 15:15:00,52.13,52.23,52.13,52.23,11306.0,51.0863,51.1843,51.0863,51.1843,11306.0
2022-11-23 15:20:00,52.22,52.22,52.12,52.17,7964.0,51.1745,51.1745,51.0765,51.1255,7964.0
2022-11-23 15:25:00,52.19,52.19,52.13,52.14,6425.0,51.1451,51.1451,51.0863,51.0961,6425.0
2022-11-23 15:30:00,52.13,52.14,52.09,52.1,7337.0,51.0863,51.0961,51.0471,51.0569,7337.0
2022-11-23 15:35:00,52.1,52.15,52.1,52.14,6807.0,51.0569,51.1059,51.0569,51.0961,6807.0
2022-11-23 15:40:00,52.13,52.14,52.1,52.14,5930.0,51.0863,51.0961,51.0569,51.0961,5930.0
2022-11-23 15:45:00,52.14,52.14,52.09,52.09,7706.0,51.0961,51.0961,51.0471,51.0471,7706.0
2022-11-23 15:50:00,52.1,52.13,52.06,52.09,15499.0,51.0569,51.0863,51.0177,51.0471,15499.0
2022-11-23 15:55:00,52.09,52.11,51.99,52.09,42443.0,51.0471,51.0667,50.9491,51.0471,42443.0
2022-11-25 09:30:00,51.73,52.04,51.37,51.45,55855.0,50.6943,50.9981,50.3416,50.4199,55855.0
2022-11-25 09:35:00,51.44,51.65,51.44,51.59,19247.0,50.4101,50.6159,50.4101,50.5571,19247.0
2022-11-25 09:40:00,51.56,51.66,51.42,51.43,25413.0,50.5277,50.6257,50.3905,50.4003,25413.0
2022-11-25 09:45:00,51.44,51.6,51.43,51.49,17487.0,50.4101,50.5669,50.4003,50.4591,17487.0
2022-11-25 09:50:00,51.49,51.62,51.48,51.52,11546.0,50.4591,50.5865,50.4493,50.4885,11546.0
2022-11-25 09:55:00,51.5,51.69,51.5,51.57,16202.0,50.4689,50.6551,50.4689,50.5375,16202.0
2022-11-25 10:00:00,51.57,51.64,51.51,51.61,19538.0,50.5375,50.6061,50.4787,50.5767,19538.0
2022-11-25 10:05:00,51.62,51.63,51.55,51.57,11029.0,50.5865,50.5963,50.5179,50.5375,11029.0
2022-11-25 10:10:00,51.58,51.66,51.56,51.62,13868.0,50.5473,50.6257,50.5277,50.5865,13868.0
2022-11-25 10:15:00,51.64,51.67,51.6,51.61,7065.0,50.6061,50.6355,50.5669,50.5767,7065.0
2022-11-25 10:20:00,51.58,51.63,51.53,51.54,13634.0,50.5473,50.5963,50.4983,50.5081,13634.0
2022-11-25 10:25:00,51.53,51.66,51.49,51.62,20163.0,50.4983,50.6257,50.4591,50.5865,20163.0
2022-11-25 10:30:00,51.63,51.79,51.63,51.79,5784.0,50.5963,50.7531,50.5963,50.7531,5784.0
2022-11-25 10:35:00,51.79,51.82,51.69,51.74,10196.0,50.7531,50.7825,50.6551,50.7041,10196.0
2022-11-25 10:40:00,51.73,51.81,51.73,51.79,11437.0,50.6943,50.7727,50.6943,50.7531,11437.0
2022-11-25 10:45:00,51.8,51.84,51.77,51.78,8850.0,50.7629,50.8021,50.7335,50.7433,8850.0
2022-11-25 10:50:00,51.79,51.8,51.68,51.78,5203.0,50.7531,50.7629,50.6453,50.7433,5203.0
2022-11-25 10:55:00,51.79,51.96,51.78,51.94,24950.0,50.7531,50.9197,50.7433,50.9001,24950.0
2022-11-25 11:00:00,51.94,52.06,51.9,52.01,9164.0,50.9001,51.0177,50.8609,50.9687,9164.0
2022-11-25 11:05:00,52.04,52.04,51.97,52.02,5624.0,50.9981,50.9981,50.9295,50.9785,5624.0
2022-11-25 11:10:00,52.01,52.01,51.86,51.91,5615.0,50.9687,50.9687,50.8217,50.8707,5615.0
2022-11-25 11:15:00,51.94,51.96,51.9,51.93,4420.0,50.9001,50.9197,50.8609,50.8903,4420.0
2022-11-25 11:20:00,51.95,52.02,51.95,52.02,6030.0,50.9099,50.9785,50.9099,50.9785,6030.0
2022-11-25 11:25:00,52.02,52.06,51.98,51.99,6749.0,50.9785,51.0177,50.9393,50.9491,6749.0
2022-11-25 11:30:00,51.99,52.02,51.97,52.02,5857.0,50.9491,50.9785,50.9295,50.9785,5857.0
2022-11-25 11:35:00,52.03,52.09,52.0,52.07,15496.0,50.9883,51.0471,50.9589,51.0275,15496.0
2022-11-25 11:40:00,52.09,52.1,52.02,52.08,12081.0,51.0471,51.0569,50.9785,51.0373,12081.0
2022-11-25 11:45:00,52.08,52.1,52.06,52.09,6174.0,51.0373,51.0569,51.0177,51.0471,6174.0
2022-11-25 11:50:00,52.07,52.1,52.03,52.05,5472.0,51.0275,51.0569,50.9883,51.0079,5472.0
2022-11-25 11:55:00,52.05,52.06,51.94,51.97,10899.0,51.0079,51.0177,50.9001,50.9295,10899.0
2022-11-25 12:00:00,51.97,52.0,51.94,51.98,6371.0,50.9295,50.9589,50.9001,50.9393,6371.0
2022-11-25 12:05:00,51.97,52.05,51.96,52.05,7524.0,50.9295,51.0079,50.9197,51.0079,7524.0
2022-11-25 12:10:00,52.05,52.1,52.04,52.1,6852.0,51.0079,51.0569,50.9981,51.0569,6852.0
2022-11-25 12:15:00,52.11,52.14,52.1,52.14,8504.0,51.0667,51.0961,51.0569,51.0961,8504.0
2022-11-25 12:20:00,52.13,52.14,52.07,52.13,7304.0,51.0863,51.0961,51.0275,51.0863,7304.0
2022-11-25 12:25:00,52.14,52.15,52.09,52.11,6070.0,51.0961,51.1059,51.0471,51.0667,6070.0
2022-11-25 12:30:00,52.1,52.12,52.03,52.05,8606.0,51.0569,51.0765,50.9883,51.0079,8606.0
2022-11-25 12:35:00,52.05,52.06,51.99,52.03,7447.0,51.0079,51.0177,50.9491,50.9883,7447.0
2022-11-25 12:40:00,52.04,52.04,51.93,51.96,19161.0,50.9981,50.9981,50.8903,50.9197,19161.0
2022-11-25 12:45:00,51.96,51.98,51.84,51.84,12669.0,50.9197,50.9393,50.8021,50.8021,12669.0
2022-11-25 12:50:00,51.84,51.88,51.78,51.79,22867.0,50.8021,50.8413,50.7433,50.7531,22867.0
2022-11-25 12:55:00,51.77,51.81,51.72,51.8,37880.0,50.7335,50.7727,50.6845,50.7629,37880.0
2022-11-28 09:30:00,51.45,51.64,51.08,51.56,27535.0,50.4199,50.6061,50.0574,50.5277,27535.0
2022-11-28 09:35:00,51.6,51.61,51.28,51.34,19257.0,50.5669,50.5767,50.2534,50.3122,19257.0
2022-11-28 09:40:00,51.33,51.4,51.19,51.34,16265.0,50.3024,50.371,50.1652,50.3122,16265.0
2022-11-28 09:45:00,51.33,51.33,51.12,51.16,14843.0,50.3024,50.3024,50.0966,50.1358,14843.0
2022-11-28 09:50:00,51.14,51.35,51.12,51.27,26282.0,50.1162,50.322,50.0966,50.2436,26282.0
2022-11-28 09:55:00,51.18,51.25,51.16,51.17,7671.0,50.1554,50.224,50.1358,50.1456,7671.0
2022-11-28 10:00:00,51.16,51.27,51.14,51.24,9242.0,50.1358,50.2436,50.1162,50.2142,9242.0
2022-11-28 10:05:00,51.23,51.45,51.2,51.39,11701.0,50.2044,50.4199,50.175,50.3612,11701.0
2022-11-28 10:10:00,51.39,51.48,51.36,51.4,11831.0,50.3612,50.4493,50.3318,50.371,11831.0
2022-11-28 10:15:00,51.4,51.42,51.26,51.36,15127.0,50.371,50.3905,50.2338,50.3318,15127.0
2022-11-28 10:20:00,51.36,51.37,51.15,51.18,9329.0,50.3318,50.3416,50.126,50.1554,9329.0
2022-11-28 10:25:00,51.19,51.2,51.06,51.17,15681.0,50.1652,50.175,50.0378,50.1456,15681.0
2022-11-28 10:30:00,51.19,51.28,51.19,51.21,4891.0,50.1652,50.2534,50.1652,50.1848,4891.0
2022-11-28 10:35:00,51.21,51.28,51.18,51.26,11831.0,50.1848,50.2534,50.1554,50.2338,11831.0
2022-11-28 10:40:00,51.26,51.35,51.23,51.31,13266.0,50.2338,50.322,50.2044,50.2828,13266.0
2022-11-28 10:45:00,51.3,51.34,51.21,51.21,9197.0,50.273,50.3122,50.1848,50.1848,9197.0
2022-11-28 10:50:00,51.21,51.23,51.11,51.13,6442.0,50.1848,50.2044,50.0868,50.1064,6442.0
2022-11-28 10:55:00,51.15,51.19,51.05,51.07,19811.0,50.126,50.1652,50.028,50.0476,19811.0
2022-11-28 11:00:00,51.06,51.17,51.05,51.11,7089.0,50.0378,50.1456,50.028,50.0868,7089.0
2022-11-28 11:05:00,51.15,51.16,51.07,51.12,5682.0,50.126,50.1358,50.0476,50.0966,5682.0
2022-11-28 11:10:00,51.11,51.14,51.08,51.11,5050.0,50.0868,50.1162,50.0574,50.0868,5050.0
2022-11-28 11:15:00,51.12,51.12,51.06,51.12,6801.0,50.0966,50.0966,50.0378,50.0966,6801.0
2022-11-28 11:20:00,51.11,51.16,51.09,51.14,5388.0,50.0868,50.1358,50.0672,50.1162,5388.0
2022-11-28 11:25:00,51.13,51.16,51.1,51.12,4800.0,50.1064,50.1358,50.077,50.0966,4800.0
2022-11-28 11:30:00,51.12,51.14,51.07,51.12,8865.0,50.0966,50.1162,50.0476,50.0966,8865.0
2022-11-28 11:35:00,51.12,51.17,51.12,51.16,11696.0,50.0966,50.1456,50.0966,50.1358,11696.0
2022-11-28 11:40:00,51.16,51.22,51.14,51.2,9632.0,50.1358,50.1946,50.1162,50.175,9632.0
2022-11-28 11:45:00,51.2,51.24,51.18,51.24,12734.0,50.175,50.2142,50.1554,50.2142,12734.0
2022-11-28 11:50:00,51.23,51.25,51.2,51.25,4077.0,50.2044,50.224,50.175,50.224,4077.0
2022-11-28 11:55:00,51.25,51.3,51.21,51.21,4764.0,50.224,50.273,50.1848,50.1848,4764.0
2022-11-28 12:00:00,51.22,51.27,51.03,51.11,8590.0,50.1946,50.2436,50.0084,50.0868,8590.0
2022-11-28 12:05:00,51.08,51.26,51.08,51.11,6998.0,50.0574,50.2338,50.0574,50.0868,6998.0
2022-11-28 12:10:00,51.11,51.16,51.09,51.16,8585.0,50.0868,50.1358,50.0672,50.1358,8585.0
2022-11-28 12:15:00,51.18,51.25,51.15,51.23,8362.0,50.1554,50.224,50.126,50.2044,8362.0
2022-11-28 12:20:00,51.24,51.26,51.19,51.19,5621.0,50.2142,50.2338,50.1652,50.1652,5621.0
2022-11-28 12:25:00,51.21,51.23,51.17,51.18,4714.0,50.1848,50.2044,50.1456,50.1554,4714.0
2022-11-28 12:30:00,51.17,51.22,51.17,51.2,4898.0,50.1456,50.1946,50.1456,50.175,4898.0
2022-11-28 12:35:00,51.2,51.28,51.2,51.24,11796.0,50.175,50.2534,50.175,50.2142,11796.0
2022-11-28 12:40:00,51.24,51.25,51.18,51.2,4506.0,50.2142,50.224,50.1554,50.175,4506.0
2022-11-28 12:45:00,51.22,51.23,51.15,51.19,4041.0,50.1946,50.2044,50.126,50.1652,4041.0
2022-11-28 12:50:00,51.17,51.17,51.03,51.07,7108.0,50.1456,50.1456,50.0084,50.0476,7108.0
2022-11-28 12:55:00,51.07,51.1,51.06,51.09,3300.0,50.0476,50.077,50.0378,50.0672,3300.0
2022-11-28 13:00:00,51.1,51.15,51.08,51.12,5081.0,50.077,50.126,50.0574,50.0966,5081.0
2022-11-28 13:05:00,51.13,51.14,51.09,51.11,2728.0,50.1064,50.1162,50.0672,50.0868,2728.0
2022-11-28 13:10:00,51.1,51.12,51.03,51.08,5862.0,50.077,50.0966,50.0084,50.0574,5862.0
2022-11-28 13:15:00,51.09,51.15,51.07,51.15,6864.0,50.0672,50.126,50.0476,50.126,6864.0
2022-11-28 13:20:00,51.15,51.17,51.12,51.12,6423.0,50.126,50.1456,50.0966,50.0966,6423.0
2022-11-28 13:25:00,51.11,51.15,51.11,51.13,7629.0,50.0868,50.126,50.0868,50.1064,7629.0
2022-11-28 13:30:00,51.14,51.14,51.09,51.13,10616.0,50.1162,50.1162,50.0672,50.1064,10616.0
2022-11-28 13:35:00,51.13,51.18,51.12,51.16,6422.0,50.1064,50.1554,50.0966,50.1358,6422.0
2022-11-28 13:40:00,51.17,51.17,51.11,51.11,6734.0,50.1456,50.1456,50.0868,50.0868,6734.0
2022-11-28 13:45:00,51.11,51.15,51.08,51.08,6996.0,50.0868,50.126,50.0574,50.0574,6996.0
2022-11-28 13:50:00,51.06,51.11,51.03,51.09,7787.0,50.0378,50.0868,50.0084,50.0672,7787.0
2022-11-28 13:55:00,51.1,51.11,50.98,51.03,9827.0,50.077,50.0868,49.9594,50.0084,9827.0
2022-11-28 14:00:00,51.02,51.05,50.97,50.97,5354.0,49.9986,50.028,49.9496,49.9496,5354.0
2022-11-28 14:05:00,50.98,50.98,50.85,50.86,7576.0,49.9594,49.9594,49.832,49.8418,7576.0
2022-11-28 14:10:00,50.85,50.87,50.82,50.82,9489.0,49.832,49.8516,49.8026,49.8026,9489.0
2022-11-28 14:15:00,50.82,50.82,50.74,50.74,18315.0,49.8026,49.8026,49.7242,49.7242,18315.0
2022-11-28 14:20:00,50.75,50.75,50.6,50.64,29730.0,49.734,49.734,49.587,49.6262,29730.0
2022-11-28 14:25:00,50.63,50.67,50.61,50.61,27235.0,49.6164,49.6556,49.5968,49.5968,27235.0
2022-11-28 14:30:00,50.62,50.66,50.54,50.62,27368.0,49.6066,49.6458,49.5282,49.6066,27368.0
2022-11-28 14:35:00,50.62,50.65,50.6,50.63,9391.0,49.6066,49.636,49.587,49.6164,9391.0
2022-11-28 14:40:00,50.63,50.74,50.62,50.73,19582.0,49.6164,49.7242,49.6066,49.7144,19582.0
2022-11-28 14:45:00,50.73,50.77,50.7,50.77,5883.0,49.7144,49.7536,49.685,49.7536,5883.0
2022-11-28 14:50:00,50.76,50.79,50.74,50.77,8394.0,49.7438,49.7732,49.7242,49.7536,8394.0
2022-11-28 14:55:00,50.76,50.83,50.72,50.73,15785.0,49.7438,49.8124,49.7046,49.7144,15785.0
2022-11-28 15:00:00,50.73,50.74,50.66,50.67,8670.0,49.7144,49.7242,49.6458,49.6556,8670.0
2022-11-28 15:05:00,50.68,50.69,50.58,50.6,9843.0,49.6654,49.6752,49.5674,49.587,9843.0
2022-11-28 15:10:00,50.59,50.66,50.56,50.57,11310.0,49.5772,49.6458,49.5478,49.5576,11310.0
2022-11-28 15:15:00,50.56,50.58,50.5,50.58,32450.0,49.5478,49.5674,49.489,49.5674,32450.0
2022-11-28 15:20:00,50.59,50.61,50.57,50.61,5768.0,49.5772,49.5968,49.5576,49.5968,5768.0
2022-11-28 15:25:00,50.6,50.65,50.58,50.65,12531.0,49.587,49.636,49.5674,49.636,12531.0
2022-11-28 15:30:00,50.65,50.7,50.64,50.66,15369.0,49.636,49.685,49.6262,49.6458,15369.0
2022-11-28 15:35:00,50.66,50.67,50.61,50.63,13914.0,49.6458,49.6556,49.5968,49.6164,13914.0
2022-11-28 15:40:00,50.63,50.63,50.5,50.55,58800.0,49.6164,49.6164,49.489,49.538,58800.0
2022-11-28 15:45:00,50.56,50.59,50.49,50.51,41069.0,49.5478,49.5772,49.4792,49.4988,41069.0
2022-11-28 15:50:00,50.52,50.61,50.52,50.55,49680.0,49.5086,49.5968,49.5086,49.538,49680.0
2022-11-28 15:55:00,50.55,50.62,50.5,50.58,134400.0,49.538,49.6066,49.489,49.5674,134400.0
2022-11-29 09:30:00,50.69,50.77,50.33,50.46,38867.0,49.6752,49.7536,49.3224,49.4498,38867.0
2022-11-29 09:35:00,50.42,50.67,50.38,50.6,21259.0,49.4106,49.6556,49.3714,49.587,21259.0
2022-11-29 09:40:00,50.61,50.72,50.43,50.51,28770.0,49.5968,49.7046,49.4204,49.4988,28770.0
2022-11-29 09:45:00,50.51,50.77,50.5,50.73,18431.0,49.4988,49.7536,49.489,49.7144,18431.0
2022-11-29 09:50:00,50.72,50.9,50.71,50.88,30156.0,49.7046,49.881,49.6948,49.8614,30156.0
2022-11-29 09:55:00,50.91,50.91,50.72,50.72,11902.0,49.8908,49.8908,49.7046,49.7046,11902.0
2022-11-29 10:00:00,50.73,50.82,50.56,50.6,17822.0,49.7144,49.8026,49.5478,49.587,17822.0
2022-11-29 10:05:00,50.62,50.78,50.6,50.77,9118.0,49.6066,49.7634,49.587,49.7536,9118.0
2022-11-29 10:10:00,50.81,50.89,50.68,50.71,2774.0,49.7928,49.8712,49.6654,49.6948,2774.0
2022-11-29 10:15:00,50.75,50.92,50.75,50.84,24247.0,49.734,49.9006,49.734,49.8222,24247.0
2022-11-29 10:20:00,50.85,50.96,50.82,50.85,5587.0,49.832,49.9398,49.8026,49.832,5587.0
2022-11-29 10:25:00,50.87,50.88,50.73,50.8,20263.0,49.8516,49.8614,49.7144,49.783,20263.0
2022-11-29 10:30:00,50.78,50.84,50.68,50.71,27870.0,49.7634,49.8222,49.6654,49.6948,27870.0
2022-11-29 10:35:00,50.7,50.71,50.61,50.71,30591.0,49.685,49.6948,49.5968,49.6948,30591.0
2022-11-29 10:40:00,50.72,50.78,50.65,50.68,12166.0,49.7046,49.7634,49.636,49.6654,12166.0
2022-11-29 10:45:00,50.68,50.78,50.67,50.75,9686.0,49.6654,49.7634,49.6556,49.734,9686.0
2022-11-29 10:50:00,50.73,50.74,50.6,50.65,6713.0,49.7144,49.7242,49.587,49.636,6713.0
2022-11-29 10:55:00,50.65,50.76,50.63,50.73,24831.0,49.636,49.7438,49.6164,49.7144,24831.0
2022-11-29 11:00:00,50.71,50.72,50.52,50.55,11013.0,49.6948,49.7046,49.5086,49.538,11013.0
2022-11-29 11:05:00,50.56,50.61,50.35,50.39,84196.0,49.5478,49.5968,49.342,49.3812,84196.0
2022-11-29 11:10:00,50.39,50.48,50.35,50.47,52612.0,49.3812,49.4694,49.342,49.4596,52612.0
2022-11-29 11:15:00,50.47,50.47,50.32,50.33,9645.0,49.4596,49.4596,49.3126,49.3224,9645.0
2022-11-29 11:20:00,50.31,50.37,50.26,50.32,8385.0,49.3028,49.3616,49.2538,49.3126,8385.0
2022-11-29 11:25:00,50.32,50.32,50.24,50.3,9986.0,49.3126,49.3126,49.2342,49.293,9986.0
2022-11-29 11:30:00,50.29,50.35,50.28,50.32,7027.0,49.2832,49.342,49.2734,49.3126,7027.0
2022-11-29 11:35:00,50.32,50.34,50.25,50.26,7667.0,49.3126,49.3322,49.244,49.2538,7667.0
2022-11-29 11:40:00,50.28,50.43,50.26,50.43,8568.0,49.2734,49.4204,49.2538,49.4204,8568.0
2022-11-29 11:45:00,50.43,50.47,50.38,50.43,18079.0,49.4204,49.4596,49.3714,49.4204,18079.0
2022-11-29 11:50:00,50.42,50.45,50.33,50.45,5006.0,49.4106,49.44,49.3224,49.44,5006.0
2022-11-29 11:55:00,50.45,50.51,50.45,50.5,17634.0,49.44,49.4988,49.44,49.489,17634.0
2022-11-29 12:00:00,50.5,50.5,50.45,50.49,2818.0,49.489,49.489,49.44,49.4792,2818.0
2022-11-29 12:05:00,50.5,50.57,50.5,50.56,5605.0,49.489,49.5576,49.489,49.5478,5605.0
2022-11-29 12:10:00,50.55,50.56,50.48,50.5,2631.0,49.538,49.5478,49.4694,49.489,2631.0
2022-11-29 12:15:00,50.55,50.55,50.49,50.53,3851.0,49.538,49.538,49.4792,49.5184,3851.0
2022-11-29 12:20:00,50.55,50.56,50.48,50.52,3913.0,49.538,49.5478,49.4694,49.5086,3913.0
2022-11-29 12:25:00,50.49,50.55,50.48,50.5,4600.0,49.4792,49.538,49.4694,49.489,4600.0
2022-11-29 12:30:00,50.51,50.55,50.49,50.54,2572.0,49.4988,49.538,49.4792,49.5282,2572.0
2022-11-29 12:35:00,50.55,50.67,50.54,50.63,5488.0,49.538,49.6556,49.5282,49.6164,5488.0
2022-11-29 12:40:00,50.64,50.7,50.64,50.67,7767.0,49.6262,49.685,49.6262,49.6556,7767.0
2022-11-29 12:45:00,50.67,50.67,50.6,50.62,4407.0,49.6556,49.6556,49.587,49.6066,4407.0
2022-11-29 12:50:00,50.63,50.67,50.62,50.65,7868.0,49.6164,49.6556,49.6066,49.636,7868.0
2022-11-29 12:55:00,50.64,50.67,50.62,50.62,4678.0,49.6262,49.6556,49.6066,49.6066,4678.0
2022-11-29 13:00:00,50.63,50.66,50.59,50.62,9564.0,49.6164,49.6458,49.5772,49.6066,9564.0
2022-11-29 13:05:00,50.61,50.63,50.58,50.59,7588.0,49.5968,49.6164,49.5674,49.5772,7588.0
2022-11-29 13:10:00,50.6,50.67,50.6,50.66,2277.0,49.587,49.6556,49.587,49.6458,2277.0
2022-11-29 13:15:00,50.66,50.66,50.56,50.57,6935.0,49.6458,49.6458,49.5478,49.5576,6935.0
2022-11-29 13:20:00,50.57,50.62,50.57,50.58,11133.0,49.5576,49.6066,49.5576,49.5674,11133.0
2022-11-29 13:25:00,50.58,50.6,50.48,50.48,8769.0,49.5674,49.587,49.4694,49.4694,8769.0
2022-11-29 13:30:00,50.48,50.52,50.46,50.5,8562.0,49.4694,49.5086,49.4498,49.489,8562.0
2022-11-29 13:35:00,50.51,50.56,50.5,50.55,3332.0,49.4988,49.5478,49.489,49.538,3332.0
2022-11-29 13:40:00,50.54,50.58,50.51,50.57,7289.0,49.5282,49.5674,49.4988,49.5576,7289.0
2022-11-29 13:45:00,50.57,50.61,50.57,50.59,3541.0,49.5576,49.5968,49.5576,49.5772,3541.0
2022-11-29 13:50:00,50.57,50.6,50.53,50.6,5895.0,49.5576,49.587,49.5184,49.587,5895.0
2022-11-29 13:55:00,50.61,50.64,50.61,50.63,2753.0,49.5968,49.6262,49.5968,49.6164,2753.0
2022-11-29 14:00:00,50.65,50.74,50.64,50.72,12251.0,49.636,49.7242,49.6262,49.7046,12251.0
2022-11-29 14:05:00,50.73,50.76,50.7,50.73,5385.0,49.7144,49.7438,49.685,49.7144,5385.0
2022-11-29 14:10:00,50.73,50.75,50.7,50.75,3931.0,49.7144,49.734,49.685,49.734,3931.0
2022-11-29 14:15:00,50.75,50.77,50.74,50.76,6377.0,49.734,49.7536,49.7242,49.7438,6377.0
2022-11-29 14:20:00,50.76,50.77,50.7,50.7,8549.0,49.7438,49.7536,49.685,49.685,8549.0
2022-11-29 14:25:00,50.71,50.71,50.65,50.68,8620.0,49.6948,49.6948,49.636,49.6654,8620.0
2022-11-29 14:30:00,50.68,50.68,50.62,50.64,11545.0,49.6654,49.6654,49.6066,49.6262,11545.0
2022-11-29 14:35:00,50.64,50.67,50.61,50.66,6181.0,49.6262,49.6556,49.5968,49.6458,6181.0
2022-11-29 14:40:00,50.66,50.68,50.63,50.66,26439.0,49.6458,49.6654,49.6164,49.6458,26439.0
2022-11-29 14:45:00,50.66,50.67,50.64,50.65,8148.0,49.6458,49.6556,49.6262,49.636,8148.0
2022-11-29 14:50:00,50.66,50.71,50.65,50.66,7492.0,49.6458,49.6948,49.636,49.6458,7492.0
2022-11-29 14:55:00,50.66,50.7,50.66,50.69,6469.0,49.6458,49.685,49.6458,49.6752,6469.0
2022-11-29 15:00:00,50.68,50.7,50.62,50.64,16415.0,49.6654,49.685,49.6066,49.6262,16415.0
2022-11-29 15:05:00,50.64,50.69,50.63,50.67,21249.0,49.6262,49.6752,49.6164,49.6556,21249.0
2022-11-29 15:10:00,50.67,50.67,50.62,50.65,8697.0,49.6556,49.6556,49.6066,49.636,8697.0
2022-11-29 15:15:00,50.65,50.7,50.64,50.66,6962.0,49.636,49.685,49.6262,49.6458,6962.0
2022-11-29 15:20:00,50.66,50.7,50.58,50.58,13643.0,49.6458,49.685,49.5674,49.5674,13643.0
2022-11-29 15:25:00,50.59,50.59,50.52,50.56,14896.0,49.5772,49.5772,49.5086,49.5478,14896.0
2022-11-29 15:30:00,50.56,50.68,50.55,50.67,17075.0,49.5478,49.6654,49.538,49.6556,17075.0
2022-11-29 15:35:00,50.68,50.71,50.58,50.62,19019.0,49.6654,49.6948,49.5674,49.6066,19019.0
2022-11-29 15:40:00,50.62,50.64,50.58,50.59,19715.0,49.6066,49.6262,49.5674,49.5772,19715.0
2022-11-29 15:45:00,50.58,50.58,50.49,50.55,35679.0,49.5674,49.5674,49.4792,49.538,35679.0
2022-11-29 15:50:00,50.56,50.59,50.53,50.57,39501.0,49.5478,49.5772,49.5184,49.5576,39501.0
2022-11-29 15:55:00,50.57,50.63,50.5,50.54,86569.0,49.5576,49.6164,49.489,49.5282,86569.0
2022-11-30 09:30:00,50.81,50.86,50.46,50.59,43209.0,49.7928,49.8418,49.4498,49.5772,43209.0
2022-11-30 09:35:00,50.62,50.68,50.27,50.32,33169.0,49.6066,49.6654,49.2636,49.3126,33169.0
2022-11-30 09:40:00,50.34,50.38,50.18,50.24,15979.0,49.3322,49.3714,49.1754,49.2342,15979.0
2022-11-30 09:45:00,50.22,50.37,50.07,50.13,33432.0,49.2146,49.3616,49.0676,49.1264,33432.0
2022-11-30 09:50:00,50.13,50.2,50.02,50.05,33049.0,49.1264,49.195,49.0186,49.048,33049.0
2022-11-30 09:55:00,50.05,50.1,49.82,49.83,41445.0,49.048,49.097,48.8226,48.8324,41445.0
2022-11-30 10:00:00,49.87,49.94,49.66,49.94,37805.0,48.8716,48.9402,48.6658,48.9402,37805.0
2022-11-30 10:05:00,49.95,49.95,49.67,49.72,54526.0,48.95,48.95,48.6756,48.7246,54526.0
2022-11-30 10:10:00,49.71,49.71,49.36,49.39,46956.0,48.7148,48.7148,48.3718,48.4012,46956.0
2022-11-30 10:15:00,49.4,49.58,49.36,49.42,25576.0,48.411,48.5874,48.3718,48.4306,25576.0
2022-11-30 10:20:00,49.39,49.51,49.37,49.47,16434.0,48.4012,48.5188,48.3816,48.4796,16434.0
2022-11-30 10:25:00,49.45,49.49,49.35,49.38,28418.0,48.46,48.4992,48.362,48.3914,28418.0
2022-11-30 10:30:00,49.36,49.42,49.23,49.25,16473.0,48.3718,48.4306,48.2444,48.264,16473.0
2022-11-30 10:35:00,49.24,49.29,49.12,49.2,33053.0,48.2542,48.3032,48.1366,48.215,33053.0
2022-11-30 10:40:00,49.18,49.26,49.14,49.16,19543.0,48.1954,48.2738,48.1562,48.1758,19543.0
2022-11-30 10:45:00,49.16,49.17,49.0,49.05,72012.0,48.1758,48.1856,48.019,48.068,72012.0
2022-11-30 10:50:00,49.06,49.22,49.01,49.19,48941.0,48.0778,48.2346,48.0288,48.2052,48941.0
2022-11-30 10:55:00,49.19,49.27,49.06,49.11,35137.0,48.2052,48.2836,48.0778,48.1268,35137.0
2022-11-30 11:00:00,49.09,49.13,49.0,49.0,34187.0,48.1072,48.1464,48.019,48.019,34187.0
2022-11-30 11:05:00,49.01,49.13,49.0,49.11,26425.0,48.0288,48.1464,48.019,48.1268,26425.0
2022-11-30 11:10:00,49.1,49.17,49.0,49.0,86472.0,48.117,48.1856,48.019,48.019,86472.0
2022-11-30 11:15:00,49.0,49.06,48.93,48.97,53084.0,48.019,48.0778,47.9504,47.9896,53084.0
2022-11-30 11:20:00,48.98,49.14,48.96,49.13,35050.0,47.9994,48.1562,47.9798,48.1464,35050.0
2022-11-30 11:25:00,49.11,49.24,49.07,49.18,26473.0,48.1268,48.2542,48.0876,48.1954,26473.0
2022-11-30 11:30:00,49.19,49.31,49.17,49.28,26712.0,48.2052,48.3228,48.1856,48.2934,26712.0
2022-11-30 11:35:00,49.28,49.31,49.22,49.26,26100.0,48.2934,48.3228,48.2346,48.2738,26100.0
2022-11-30 11:40:00,49.25,49.26,49.21,49.24,17292.0,48.264,48.2738,48.2248,48.2542,17292.0
2022-11-30 11:45:00,49.23,49.26,49.14,49.16,17313.0,48.2444,48.2738,48.1562,48.1758,17313.0
2022-11-30 11:50:00,49.15,49.15,48.98,48.98,13696.0,48.166,48.166,47.9994,47.9994,13696.0
2022-11-30 11:55:00,48.97,48.98,48.89,48.9,15594.0,47.9896,47.9994,47.9112,47.921,15594.0
2022-11-30 12:00:00,48.9,49.0,48.86,49.0,15038.0,47.921,48.019,47.8818,48.019,15038.0
2022-11-30 12:05:00,49.0,49.05,48.93,48.95,24065.0,48.019,48.068,47.9504,47.97,24065.0
2022-11-30 12:10:00,48.95,49.03,48.95,48.97,12720.0,47.97,48.0484,47.97,47.9896,12720.0
2022-11-30 12:15:00,48.94,48.94,48.8,48.82,17805.0,47.9602,47.9602,47.823,47.8426,17805.0
2022-11-30 12:20:00,48.8,48.85,48.74,48.8,54907.0,47.823,47.872,47.7642,47.823,54907.0
2022-11-30 12:25:00,48.79,48.91,48.78,48.86,32788.0,47.8132,47.9308,47.8034,47.8818,32788.0
2022-11-30 12:30:00,48.86,48.91,48.84,48.9,16635.0,47.8818,47.9308,47.8622,47.921,16635.0
2022-11-30 12:35:00,48.91,49.07,48.89,49.07,16354.0,47.9308,48.0876,47.9112,48.0876,16354.0
2022-11-30 12:40:00,49.06,49.06,48.96,49.01,38839.0,48.0778,48.0778,47.9798,48.0288,38839.0
2022-11-30 12:45:00,49.01,49.01,48.87,48.87,21876.0,48.0288,48.0288,47.8916,47.8916,21876.0
2022-11-30 12:50:00,48.87,48.93,48.83,48.91,12350.0,47.8916,47.9504,47.8524,47.9308,12350.0
2022-11-30 12:55:00,48.93,49.0,48.87,48.87,20401.0,47.9504,48.019,47.8916,47.8916,20401.0
2022-11-30 13:00:00,48.88,48.89,48.85,48.87,16340.0,47.9014,47.9112,47.872,47.8916,16340.0
2022-11-30 13:05:00,48.87,48.98,48.87,48.98,10701.0,47.8916,47.9994,47.8916,47.9994,10701.0
2022-11-30 13:10:00,48.99,48.99,48.9,48.96,17641.0,48.0092,48.0092,47.921,47.9798,17641.0
2022-11-30 13:15:00,48.97,48.98,48.94,48.95,21521.0,47.9896,47.9994,47.9602,47.97,21521.0
2022-11-30 13:20:00,48.95,48.95,48.87,48.9,8245.0,47.97,47.97,47.8916,47.921,8245.0
2022-11-30 13:25:00,48.89,48.98,48.88,48.89,10842.0,47.9112,47.9994,47.9014,47.9112,10842.0
2022-11-30 13:30:00,48.88,49.43,48.84,49.27,50273.0,47.9014,48.4404,47.8622,48.2836,50273.0
2022-11-30 13:35:00,49.28,49.76,49.27,49.67,31504.0,48.2934,48.7638,48.2836,48.6756,31504.0
2022-11-30 13:40:00,49.69,49.79,49.58,49.74,28682.0,48.6952,48.7932,48.5874,48.7442,28682.0
2022-11-30 13:45:00,49.74,49.75,49.48,49.6,35775.0,48.7442,48.754,48.4894,48.607,35775.0
2022-11-30 13:50:00,49.61,49.7,49.55,49.7,20715.0,48.6168,48.705,48.558,48.705,20715.0
2022-11-30 13:55:00,49.72,50.08,49.71,50.04,25066.0,48.7246,49.0774,48.7148,49.0382,25066.0
2022-11-30 14:00:00,50.03,50.43,50.03,50.32,105980.0,49.0284,49.4204,49.0284,49.3126,105980.0
2022-11-30 14:05:00,50.33,50.53,50.3,50.33,39054.0,49.3224,49.5184,49.293,49.3224,39054.0
2022-11-30 14:10:00,50.33,50.63,50.32,50.63,27887.0,49.3224,49.6164,49.3126,49.6164,27887.0
2022-11-30 14:15:00,50.63,50.96,50.59,50.96,26339.0,49.6164,49.9398,49.5772,49.9398,26339.0
2022-11-30 14:20:00,50.96,51.04,50.9,50.98,74226.0,49.9398,50.0182,49.881,49.9594,74226.0
2022-11-30 14:25:00,50.98,51.19,50.91,51.09,36473.0,49.9594,50.1652,49.8908,50.0672,36473.0
2022-11-30 14:30:00,51.07,51.13,50.98,51.05,53481.0,50.0476,50.1064,49.9594,50.028,53481.0
2022-11-30 14:35:00,51.06,51.12,50.94,50.97,37252.0,50.0378,50.0966,49.9202,49.9496,37252.0
2022-11-30 14:40:00,50.97,51.03,50.93,50.95,28986.0,49.9496,50.0084,49.9104,49.93,28986.0
2022-11-30 14:45:00,50.94,50.97,50.88,50.96,40320.0,49.9202,49.9496,49.8614,49.9398,40320.0
2022-11-30 14:50:00,50.97,51.08,50.93,51.01,24427.0,49.9496,50.0574,49.9104,49.9888,24427.0
2022-11-30 14:55:00,51.0,51.07,50.93,51.07,30140.0,49.979,50.0476,49.9104,50.0476,30140.0
2022-11-30 15:00:00,51.08,51.18,51.05,51.15,27906.0,50.0574,50.1554,50.028,50.126,27906.0
2022-11-30 15:05:00,51.16,51.3,51.07,51.29,77905.0,50.1358,50.273,50.0476,50.2632,77905.0
2022-11-30 15:10:00,51.29,51.3,51.21,51.26,31562.0,50.2632,50.273,50.1848,50.2338,31562.0
2022-11-30 15:15:00,51.27,51.47,51.23,51.4,56734.0,50.2436,50.4395,50.2044,50.371,56734.0
2022-11-30 15:20:00,51.41,51.52,51.38,51.51,60084.0,50.3807,50.4885,50.3514,50.4787,60084.0
2022-11-30 15:25:00,51.51,51.59,51.5,51.56,27545.0,50.4787,50.5571,50.4689,50.5277,27545.0
2022-11-30 15:30:00,51.52,51.63,51.46,51.62,16733.0,50.4885,50.5963,50.4297,50.5865,16733.0
2022-11-30 15:35:00,51.62,51.7,51.53,51.54,27334.0,50.5865,50.6649,50.4983,50.5081,27334.0
2022-11-30 15:40:00,51.53,51.64,51.52,51.63,45123.0,50.4983,50.6061,50.4885,50.5963,45123.0
2022-11-30 15:45:00,51.63,51.68,51.61,51.62,37953.0,50.5963,50.6453,50.5767,50.5865,37953.0
2022-11-30 15:50:00,51.63,51.88,51.62,51.87,159524.0,50.5963,50.8413,50.5865,50.8315,159524.0
2022-11-30 15:55:00,51.87,52.01,51.81,51.96,335334.0,50.8315,50.9687,50.7727,50.9197,335334.0
2022-12-01 09:30:00,52.21,52.72,52.0,52.05,53538.0,51.1647,51.6645,50.9589,51.0079,53538.0
2022-12-01 09:35:00,52.04,52.43,51.96,52.23,24544.0,50.9981,51.3803,50.9197,51.1843,24544.0
2022-12-01 09:40:00,52.23,52.29,51.97,52.22,38582.0,51.1843,51.2431,50.9295,51.1745,38582.0
2022-12-01 09:45:00,52.21,52.42,52.18,52.32,29956.0,51.1647,51.3705,51.1353,51.2725,29956.0
2022-12-01 09:50:00,52.33,52.65,52.32,52.57,24063.0,51.2823,51.5959,51.2725,51.5175,24063.0
2022-12-01 09:55:00,52.57,52.69,52.43,52.43,44262.0,51.5175,51.6351,51.3803,51.3803,44262.0
2022-12-01 10:00:00,52.5,52.67,52.44,52.49,31562.0,51.4489,51.6155,51.3901,51.4391,31562.0
2022-12-01 10:05:00,52.52,52.65,52.46,52.46,43982.0,51.4685,51.5959,51.4097,51.4097,43982.0
2022-12-01 10:10:00,52.45,52.58,52.18,52.3,49687.0,51.3999,51.5273,51.1353,51.2529,49687.0
2022-12-01 10:15:00,52.31,52.37,51.95,51.99,32589.0,51.2627,51.3215,50.9099,50.9491,32589.0
2022-12-01 10:20:00,51.99,52.14,51.82,51.82,52981.0,50.9491,51.0961,50.7825,50.7825,52981.0
2022-12-01 10:25:00,51.79,51.79,51.25,51.31,180885.0,50.7531,50.7531,50.224,50.2828,180885.0
2022-12-01 10:30:00,51.25,51.28,50.88,51.22,67105.0,50.224,50.2534,49.8614,50.1946,67105.0
2022-12-01 10:35:00,51.22,51.75,51.22,51.65,57231.0,50.1946,50.7139,50.1946,50.6159,57231.0
2022-12-01 10:40:00,51.64,51.74,51.56,51.67,15614.0,50.6061,50.7041,50.5277,50.6355,15614.0
2022-12-01 10:45:00,51.68,51.83,51.61,51.82,27592.0,50.6453,50.7923,50.5767,50.7825,27592.0
2022-12-01 10:50:00,51.82,52.11,51.81,52.06,27659.0,50.7825,51.0667,50.7727,51.0177,27659.0
2022-12-01 10:55:00,52.07,52.35,51.98,52.31,13259.0,51.0275,51.3019,50.9393,51.2627,13259.0
2022-12-01 11:00:00,52.33,52.37,52.29,52.33,16195.0,51.2823,51.3215,51.2431,51.2823,16195.0
2022-12-01 11:05:00,52.33,52.34,52.11,52.27,36892.0,51.2823,51.2921,51.0667,51.2235,36892.0
2022-12-01 11:10:00,52.27,52.43,52.25,52.42,15243.0,51.2235,51.3803,51.2039,51.3705,15243.0
2022-12-01 11:15:00,52.41,52.41,52.07,52.17,29285.0,51.3607,51.3607,51.0275,51.1255,29285.0
2022-12-01 11:20:00,52.21,52.38,52.2,52.37,28627.0,51.1647,51.3313,51.1549,51.3215,28627.0
2022-12-01 11:25:00,52.37,52.49,52.32,52.41,7590.0,51.3215,51.4391,51.2725,51.3607,7590.0
2022-12-01 11:30:00,52.41,52.54,52.4,52.52,10556.0,51.3607,51.4881,51.3509,51.4685,10556.0
2022-12-01 11:35:00,52.54,52.67,52.47,52.53,30002.0,51.4881,51.6155,51.4195,51.4783,30002.0
2022-12-01 11:40:00,52.53,52.78,52.53,52.71,13756.0,51.4783,51.7233,51.4783,51.6547,13756.0
2022-12-01 11:45:00,52.72,52.73,52.62,52.62,8109.0,51.6645,51.6743,51.5665,51.5665,8109.0
2022-12-01 11:50:00,52.63,52.71,52.53,52.61,11722.0,51.5763,51.6547,51.4783,51.5567,11722.0
2022-12-01 11:55:00,52.64,52.7,52.62,52.62,5892.0,51.5861,51.6449,51.5665,51.5665,5892.0
2022-12-01 12:00:00,52.61,52.61,52.44,52.46,12673.0,51.5567,51.5567,51.3901,51.4097,12673.0
2022-12-01 12:05:00,52.48,52.49,52.32,52.33,9615.0,51.4293,51.4391,51.2725,51.2823,9615.0
2022-12-01 12:10:00,52.33,52.44,52.29,52.41,7987.0,51.2823,51.3901,51.2431,51.3607,7987.0
2022-12-01 12:15:00,52.41,52.48,52.4,52.4,6833.0,51.3607,51.4293,51.3509,51.3509,6833.0
2022-12-01 12:20:00,52.41,52.6,52.41,52.58,19387.0,51.3607,51.5469,51.3607,51.5273,19387.0
2022-12-01 12:25:00,52.61,52.66,52.59,52.66,8960.0,51.5567,51.6057,51.5371,51.6057,8960.0
2022-12-01 12:30:00,52.66,52.74,52.6,52.61,15722.0,51.6057,51.6841,51.5469,51.5567,15722.0
2022-12-01 12:35:00,52.62,52.62,52.54,52.58,14003.0,51.5665,51.5665,51.4881,51.5273,14003.0
2022-12-01 12:40:00,52.57,52.59,52.37,52.51,26113.0,51.5175,51.5371,51.3215,51.4587,26113.0
2022-12-01 12:45:00,52.51,52.53,52.45,52.48,16820.0,51.4587,51.4783,51.3999,51.4293,16820.0
2022-12-01 12:50:00,52.49,52.59,52.49,52.52,6052.0,51.4391,51.5371,51.4391,51.4685,6052.0
2022-12-01 12:55:00,52.54,52.55,52.5,52.54,5663.0,51.4881,51.4979,51.4489,51.4881,5663.0
2022-12-01 13:00:00,52.55,52.57,52.52,52.55,5213.0,51.4979,51.5175,51.4685,51.4979,5213.0
2022-12-01 13:05:00,52.55,52.63,52.55,52.6,14138.0,51.4979,51.5763,51.4979,51.5469,14138.0
2022-12-01 13:10:00,52.59,52.61,52.57,52.58,11138.0,51.5371,51.5567,51.5175,51.5273,11138.0
2022-12-01 13:15:00,52.6,52.61,52.41,52.43,12768.0,51.5469,51.5567,51.3607,51.3803,12768.0
2022-12-01 13:20:00,52.42,52.47,52.38,52.39,30084.0,51.3705,51.4195,51.3313,51.3411,30084.0
2022-12-01 13:25:00,52.42,52.52,52.42,52.5,10058.0,51.3705,51.4685,51.3705,51.4489,10058.0
2022-12-01 13:30:00,52.49,52.61,52.49,52.52,20259.0,51.4391,51.5567,51.4391,51.4685,20259.0
2022-12-01 13:35:00,52.52,52.6,52.52,52.58,15210.0,51.4685,51.5469,51.4685,51.5273,15210.0
2022-12-01 13:40:00,52.58,52.64,52.56,52.6,14001.0,51.5273,51.5861,51.5077,51.5469,14001.0
2022-12-01 13:45:00,52.6,52.69,52.58,52.64,23308.0,51.5469,51.6351,51.5273,51.5861,23308.0
2022-12-01 13:50:00,52.64,52.67,52.59,52.6,9179.0,51.5861,51.6155,51.5371,51.5469,9179.0
2022-12-01 13:55:00,52.59,52.66,52.58,52.64,12267.0,51.5371,51.6057,51.5273,51.5861,12267.0
2022-12-01 14:00:00,52.65,52.66,52.59,52.61,23599.0,51.5959,51.6057,51.5371,51.5567,23599.0
2022-12-01 14:05:00,52.62,52.68,52.59,52.61,15481.0,51.5665,51.6253,51.5371,51.5567,15481.0
2022-12-01 14:10:00,52.62,52.68,52.61,52.66,7896.0,51.5665,51.6253,51.5567,51.6057,7896.0
2022-12-01 14:15:00,52.66,52.67,52.58,52.6,10051.0,51.6057,51.6155,51.5273,51.5469,10051.0
2022-12-01 14:20:00,52.6,52.65,52.59,52.63,12352.0,51.5469,51.5959,51.5371,51.5763,12352.0
2022-12-01 14:25:00,52.63,52.78,52.63,52.76,11029.0,51.5763,51.7233,51.5763,51.7037,11029.0
2022-12-01 14:30:00,52.77,52.77,52.73,52.76,17379.0,51.7135,51.7135,51.6743,51.7037,17379.0
2022-12-01 14:35:00,52.76,52.79,52.72,52.77,17463.0,51.7037,51.7331,51.6645,51.7135,17463.0
2022-12-01 14:40:00,52.78,52.78,52.72,52.74,11770.0,51.7233,51.7233,51.6645,51.6841,11770.0
2022-12-01 14:45:00,52.73,52.82,52.73,52.81,6410.0,51.6743,51.7625,51.6743,51.7527,6410.0
2022-12-01 14:50:00,52.81,52.89,52.79,52.86,12023.0,51.7527,51.8311,51.7331,51.8017,12023.0
2022-12-01 14:55:00,52.85,52.87,52.8,52.83,5688.0,51.7919,51.8115,51.7429,51.7723,5688.0
2022-12-01 15:00:00,52.84,52.88,52.82,52.88,9297.0,51.7821,51.8213,51.7625,51.8213,9297.0
2022-12-01 15:05:00,52.89,52.95,52.85,52.91,14842.0,51.8311,51.8899,51.7919,51.8507,14842.0
2022-12-01 15:10:00,52.9,52.95,52.86,52.87,7505.0,51.8409,51.8899,51.8017,51.8115,7505.0
2022-12-01 15:15:00,52.89,52.9,52.84,52.84,13302.0,51.8311,51.8409,51.7821,51.7821,13302.0
2022-12-01 15:20:00,52.86,52.87,52.79,52.82,11104.0,51.8017,51.8115,51.7331,51.7625,11104.0
2022-12-01 15:25:00,52.81,52.81,52.75,52.76,8021.0,51.7527,51.7527,51.6939,51.7037,8021.0
2022-12-01 15:30:00,52.74,52.75,52.69,52.73,18177.0,51.6841,51.6939,51.6351,51.6743,18177.0
2022-12-01 15:35:00,52.74,52.8,52.72,52.76,25379.0,51.6841,51.7429,51.6645,51.7037,25379.0
2022-12-01 15:40:00,52.76,52.89,52.75,52.89,19877.0,51.7037,51.8311,51.6939,51.8311,19877.0
2022-12-01 15:45:00,52.88,52.88,52.65,52.66,30589.0,51.8213,51.8213,51.5959,51.6057,30589.0
2022-12-01 15:50:00,52.66,52.7,52.56,52.62,89592.0,51.6057,51.6449,51.5077,51.5665,89592.0
2022-12-01 15:55:00,52.62,52.63,52.42,52.58,195249.0,51.5665,51.5763,51.3705,51.5273,195249.0
2022-12-02 09:30:00,51.56,51.65,50.88,50.91,32686.0,50.5277,50.6159,49.8614,49.8908,32686.0
2022-12-02 09:35:00,50.88,51.13,50.78,50.88,33590.0,49.8614,50.1064,49.7634,49.8614,33590.0
2022-12-02 09:40:00,50.83,50.88,50.62,50.77,26504.0,49.8124,49.8614,49.6066,49.7536,26504.0
2022-12-02 09:45:00,50.73,50.92,50.69,50.8,30169.0,49.7144,49.9006,49.6752,49.783,30169.0
2022-12-02 09:50:00,50.8,51.05,50.79,51.02,18000.0,49.783,50.028,49.7732,49.9986,18000.0
2022-12-02 09:55:00,51.06,51.29,51.05,51.21,26981.0,50.0378,50.2632,50.028,50.1848,26981.0
2022-12-02 10:00:00,51.18,51.41,51.18,51.38,12467.0,50.1554,50.3807,50.1554,50.3514,12467.0
2022-12-02 10:05:00,51.39,51.55,51.36,51.44,18637.0,50.3612,50.5179,50.3318,50.4101,18637.0
2022-12-02 10:10:00,51.43,51.68,51.41,51.65,26151.0,50.4003,50.6453,50.3807,50.6159,26151.0
2022-12-02 10:15:00,51.62,51.62,51.36,51.41,15872.0,50.5865,50.5865,50.3318,50.3807,15872.0
2022-12-02 10:20:00,51.41,51.47,51.35,51.44,20302.0,50.3807,50.4395,50.322,50.4101,20302.0
2022-12-02 10:25:00,51.44,51.5,51.24,51.28,19382.0,50.4101,50.4689,50.2142,50.2534,19382.0
2022-12-02 10:30:00,51.3,51.37,51.24,51.35,14068.0,50.273,50.3416,50.2142,50.322,14068.0
2022-12-02 10:35:00,51.34,51.34,51.22,51.23,23617.0,50.3122,50.3122,50.1946,50.2044,23617.0
2022-12-02 10:40:00,51.23,51.44,51.23,51.36,33550.0,50.2044,50.4101,50.2044,50.3318,33550.0
2022-12-02 10:45:00,51.34,51.39,51.3,51.31,28036.0,50.3122,50.3612,50.273,50.2828,28036.0
2022-12-02 10:50:00,51.32,51.42,51.28,51.39,32658.0,50.2926,50.3905,50.2534,50.3612,32658.0
2022-12-02 10:55:00,51.38,51.38,51.21,51.23,8925.0,50.3514,50.3514,50.1848,50.2044,8925.0
2022-12-02 11:00:00,51.24,51.31,51.17,51.3,10655.0,50.2142,50.2828,50.1456,50.273,10655.0
2022-12-02 11:05:00,51.31,51.35,51.24,51.3,16651.0,50.2828,50.322,50.2142,50.273,16651.0
2022-12-02 11:10:00,51.3,51.3,51.21,51.21,15635.0,50.273,50.273,50.1848,50.1848,15635.0
2022-12-02 11:15:00,51.21,51.24,51.13,51.17,16864.0,50.1848,50.2142,50.1064,50.1456,16864.0
2022-12-02 11:20:00,51.16,51.25,51.16,51.23,18908.0,50.1358,50.224,50.1358,50.2044,18908.0
2022-12-02 11:25:00,51.25,51.33,51.23,51.33,24680.0,50.224,50.3024,50.2044,50.3024,24680.0
2022-12-02 11:30:00,51.32,51.35,51.29,51.33,16714.0,50.2926,50.322,50.2632,50.3024,16714.0
2022-12-02 11:35:00,51.34,51.44,51.31,51.43,28337.0,50.3122,50.4101,50.2828,50.4003,28337.0
2022-12-02 11:40:00,51.42,51.48,51.4,51.41,30035.0,50.3905,50.4493,50.371,50.3807,30035.0
2022-12-02 11:45:00,51.4,51.47,51.39,51.44,65870.0,50.371,50.4395,50.3612,50.4101,65870.0
2022-12-02 11:50:00,51.44,51.47,51.37,51.43,17890.0,50.4101,50.4395,50.3416,50.4003,17890.0
2022-12-02 11:55:00,51.42,51.47,51.4,51.45,16607.0,50.3905,50.4395,50.371,50.4199,16607.0
2022-12-02 12:00:00,51.46,51.58,51.45,51.56,26675.0,50.4297,50.5473,50.4199,50.5277,26675.0
2022-12-02 12:05:00,51.56,51.74,51.55,51.71,44612.0,50.5277,50.7041,50.5179,50.6747,44612.0
2022-12-02 12:10:00,51.72,51.89,51.71,51.88,20802.0,50.6845,50.8511,50.6747,50.8413,20802.0
2022-12-02 12:15:00,51.88,51.9,51.76,51.89,36982.0,50.8413,50.8609,50.7237,50.8511,36982.0
2022-12-02 12:20:00,51.9,51.91,51.79,51.82,9903.0,50.8609,50.8707,50.7531,50.7825,9903.0
2022-12-02 12:25:00,51.83,51.84,51.69,51.71,22853.0,50.7923,50.8021,50.6551,50.6747,22853.0
2022-12-02 12:30:00,51.73,51.73,51.61,51.66,21531.0,50.6943,50.6943,50.5767,50.6257,21531.0
2022-12-02 12:35:00,51.67,51.68,51.58,51.62,8794.0,50.6355,50.6453,50.5473,50.5865,8794.0
2022-12-02 12:40:00,51.61,51.69,51.59,51.67,13370.0,50.5767,50.6551,50.5571,50.6355,13370.0
2022-12-02 12:45:00,51.67,51.74,51.65,51.67,13527.0,50.6355,50.7041,50.6159,50.6355,13527.0
2022-12-02 12:50:00,51.67,51.72,51.66,51.7,10975.0,50.6355,50.6845,50.6257,50.6649,10975.0
2022-12-02 12:55:00,51.7,51.78,51.69,51.77,22218.0,50.6649,50.7433,50.6551,50.7335,22218.0
2022-12-02 13:00:00,51.77,51.91,51.76,51.88,17899.0,50.7335,50.8707,50.7237,50.8413,17899.0
2022-12-02 13:05:00,51.88,51.94,51.86,51.89,22588.0,50.8413,50.9001,50.8217,50.8511,22588.0
2022-12-02 13:10:00,51.89,51.98,51.85,51.96,17483.0,50.8511,50.9393,50.8119,50.9197,17483.0
2022-12-02 13:15:00,51.96,52.01,51.88,52.0,15777.0,50.9197,50.9687,50.8413,50.9589,15777.0
2022-12-02 13:20:00,51.99,52.04,51.98,52.02,12640.0,50.9491,50.9981,50.9393,50.9785,12640.0
2022-12-02 13:25:00,52.03,52.04,51.97,52.02,12406.0,50.9883,50.9981,50.9295,50.9785,12406.0
2022-12-02 13:30:00,52.02,52.04,51.91,51.97,24030.0,50.9785,50.9981,50.8707,50.9295,24030.0
2022-12-02 13:35:00,51.96,51.96,51.89,51.91,15112.0,50.9197,50.9197,50.8511,50.8707,15112.0
2022-12-02 13:40:00,51.91,51.96,51.91,51.95,9685.0,50.8707,50.9197,50.8707,50.9099,9685.0
2022-12-02 13:45:00,51.94,51.95,51.89,51.9,11393.0,50.9001,50.9099,50.8511,50.8609,11393.0
2022-12-02 13:50:00,51.91,51.99,51.87,51.98,12001.0,50.8707,50.9491,50.8315,50.9393,12001.0
2022-12-02 13:55:00,51.99,52.0,51.9,51.93,26916.0,50.9491,50.9589,50.8609,50.8903,26916.0
2022-12-02 14:00:00,51.94,52.03,51.94,52.0,17765.0,50.9001,50.9883,50.9001,50.9589,17765.0
2022-12-02 14:05:00,51.97,52.01,51.93,51.95,24276.0,50.9295,50.9687,50.8903,50.9099,24276.0
2022-12-02 14:10:00,51.95,52.0,51.87,52.0,16753.0,50.9099,50.9589,50.8315,50.9589,16753.0
2022-12-02 14:15:00,52.0,52.12,52.0,52.09,33364.0,50.9589,51.0765,50.9589,51.0471,33364.0
2022-12-02 14:20:00,52.09,52.09,52.02,52.05,22615.0,51.0471,51.0471,50.9785,51.0079,22615.0
2022-12-02 14:25:00,52.06,52.18,52.04,52.18,7476.0,51.0177,51.1353,50.9981,51.1353,7476.0
2022-12-02 14:30:00,52.18,52.26,52.16,52.25,61279.0,51.1353,51.2137,51.1157,51.2039,61279.0
2022-12-02 14:35:00,52.25,52.25,52.15,52.16,30161.0,51.2039,51.2039,51.1059,51.1157,30161.0
2022-12-02 14:40:00,52.17,52.26,52.17,52.23,18470.0,51.1255,51.2137,51.1255,51.1843,18470.0
2022-12-02 14:45:00,52.22,52.28,52.19,52.25,67365.0,51.1745,51.2333,51.1451,51.2039,67365.0
2022-12-02 14:50:00,52.26,52.31,52.23,52.28,69211.0,51.2137,51.2627,51.1843,51.2333,69211.0
2022-12-02 14:55:00,52.3,52.36,52.27,52.34,39543.0,51.2529,51.3117,51.2235,51.2921,39543.0
2022-12-02 15:00:00,52.35,52.41,52.27,52.34,93248.0,51.3019,51.3607,51.2235,51.2921,93248.0
2022-12-02 15:05:00,52.33,52.38,52.3,52.35,8445.0,51.2823,51.3313,51.2529,51.3019,8445.0
2022-12-02 15:10:00,52.34,52.38,52.27,52.36,14472.0,51.2921,51.3313,51.2235,51.3117,14472.0
2022-12-02 15:15:00,52.36,52.38,52.24,52.28,32233.0,51.3117,51.3313,51.1941,51.2333,32233.0
2022-12-02 15:20:00,52.28,52.28,52.2,52.21,9573.0,51.2333,51.2333,51.1549,51.1647,9573.0
2022-12-02 15:25:00,52.2,52.22,52.04,52.08,18994.0,51.1549,51.1745,50.9981,51.0373,18994.0
2022-12-02 15:30:00,52.07,52.19,52.06,52.11,39562.0,51.0275,51.1451,51.0177,51.0667,39562.0
2022-12-02 15:35:00,52.11,52.13,52.03,52.1,35115.0,51.0667,51.0863,50.9883,51.0569,35115.0
2022-12-02 15:40:00,52.09,52.14,52.01,52.06,50405.0,51.0471,51.0961,50.9687,51.0177,50405.0
2022-12-02 15:45:00,52.05,52.06,51.94,51.98,32662.0,51.0079,51.0177,50.9001,50.9393,32662.0
2022-12-02 15:50:00,51.99,52.1,51.97,52.04,56781.0,50.9491,51.0569,50.9295,50.9981,56781.0
2022-12-02 15:55:00,52.05,52.29,52.04,52.24,201533.0,51.0079,51.2431,50.9981,51.1941,201533.0
2022-12-05 09:30:00,51.89,52.09,51.34,51.53,46118.0,50.8511,51.0471,50.3122,50.4983,46118.0
2022-12-05 09:35:00,51.55,51.68,51.49,51.5,5880.0,50.5179,50.6453,50.4591,50.4689,5880.0
2022-12-05 09:40:00,51.49,51.49,51.11,51.16,27397.0,50.4591,50.4591,50.0868,50.1358,27397.0
2022-12-05 09:45:00,51.16,51.3,50.98,51.27,23285.0,50.1358,50.273,49.9594,50.2436,23285.0
2022-12-05 09:50:00,51.25,51.3,51.17,51.2,14728.0,50.224,50.273,50.1456,50.175,14728.0
2022-12-05 09:55:00,51.22,51.23,50.86,50.98,14708.0,50.1946,50.2044,49.8418,49.9594,14708.0
2022-12-05 10:00:00,50.94,50.98,50.63,50.87,24913.0,49.9202,49.9594,49.6164,49.8516,24913.0
2022-12-05 10:05:00,50.86,51.04,50.86,51.02,20609.0,49.8418,50.0182,49.8418,49.9986,20609.0
2022-12-05 10:10:00,51.02,51.1,50.95,51.03,9176.0,49.9986,50.077,49.93,50.0084,9176.0
2022-12-05 10:15:00,50.99,51.02,50.85,50.86,13665.0,49.9692,49.9986,49.832,49.8418,13665.0
2022-12-05 10:20:00,50.87,50.89,50.76,50.83,12491.0,49.8516,49.8712,49.7438,49.8124,12491.0
2022-12-05 10:25:00,50.82,51.0,50.82,50.87,19675.0,49.8026,49.979,49.8026,49.8516,19675.0
2022-12-05 10:30:00,50.85,50.99,50.78,50.99,5634.0,49.832,49.9692,49.7634,49.9692,5634.0
2022-12-05 10:35:00,50.99,51.02,50.94,50.98,8934.0,49.9692,49.9986,49.9202,49.9594,8934.0
2022-12-05 10:40:00,50.99,51.08,50.97,51.05,10423.0,49.9692,50.0574,49.9496,50.028,10423.0
2022-12-05 10:45:00,51.05,51.05,50.93,50.94,14924.0,50.028,50.028,49.9104,49.9202,14924.0
2022-12-05 10:50:00,50.94,50.97,50.78,50.79,21022.0,49.9202,49.9496,49.7634,49.7732,21022.0
2022-12-05 10:55:00,50.79,50.85,50.74,50.84,9489.0,49.7732,49.832,49.7242,49.8222,9489.0
2022-12-05 11:00:00,50.86,50.87,50.7,50.77,31612.0,49.8418,49.8516,49.685,49.7536,31612.0
2022-12-05 11:05:00,50.77,50.77,50.7,50.75,8485.0,49.7536,49.7536,49.685,49.734,8485.0
2022-12-05 11:10:00,50.75,50.92,50.73,50.89,8978.0,49.734,49.9006,49.7144,49.8712,8978.0
2022-12-05 11:15:00,50.88,50.9,50.65,50.65,9158.0,49.8614,49.881,49.636,49.636,9158.0
2022-12-05 11:20:00,50.67,50.67,50.48,50.52,11640.0,49.6556,49.6556,49.4694,49.5086,11640.0
2022-12-05 11:25:00,50.52,50.54,50.44,50.49,16712.0,49.5086,49.5282,49.4302,49.4792,16712.0
2022-12-05 11:30:00,50.5,50.52,50.29,50.3,12482.0,49.489,49.5086,49.2832,49.293,12482.0
2022-12-05 11:35:00,50.29,50.4,50.23,50.4,26205.0,49.2832,49.391,49.2244,49.391,26205.0
2022-12-05 11:40:00,50.45,50.57,50.44,50.54,17678.0,49.44,49.5576,49.4302,49.5282,17678.0
2022-12-05 11:45:00,50.53,50.61,50.51,50.61,47525.0,49.5184,49.5968,49.4988,49.5968,47525.0
2022-12-05 11:50:00,50.62,50.65,50.41,50.44,26066.0,49.6066,49.636,49.4008,49.4302,26066.0
2022-12-05 11:55:00,50.43,50.43,50.17,50.19,45270.0,49.4204,49.4204,49.1656,49.1852,45270.0
2022-12-05 12:00:00,50.18,50.25,50.16,50.19,15620.0,49.1754,49.244,49.1558,49.1852,15620.0
2022-12-05 12:05:00,50.19,50.2,50.08,50.12,18714.0,49.1852,49.195,49.0774,49.1166,18714.0
2022-12-05 12:10:00,50.09,50.13,50.06,50.13,13491.0,49.0872,49.1264,49.0578,49.1264,13491.0
2022-12-05 12:15:00,50.12,50.17,50.1,50.13,26797.0,49.1166,49.1656,49.097,49.1264,26797.0
2022-12-05 12:20:00,50.13,50.18,50.06,50.13,14936.0,49.1264,49.1754,49.0578,49.1264,14936.0
2022-12-05 12:25:00,50.13,50.14,50.01,50.02,16247.0,49.1264,49.1362,49.0088,49.0186,16247.0
2022-12-05 12:30:00,50.01,50.04,49.85,49.88,20641.0,49.0088,49.0382,48.852,48.8814,20641.0
2022-12-05 12:35:00,49.88,49.95,49.83,49.83,12726.0,48.8814,48.95,48.8324,48.8324,12726.0
2022-12-05 12:40:00,49.85,49.89,49.76,49.8,21115.0,48.852,48.8912,48.7638,48.803,21115.0
2022-12-05 12:45:00,49.82,49.91,49.8,49.88,39346.0,48.8226,48.9108,48.803,48.8814,39346.0
2022-12-05 12:50:00,49.86,49.88,49.62,49.63,21945.0,48.8618,48.8814,48.6266,48.6364,21945.0
2022-12-05 12:55:00,49.64,49.71,49.62,49.64,17921.0,48.6462,48.7148,48.6266,48.6462,17921.0
2022-12-05 13:00:00,49.63,49.69,49.62,49.67,12388.0,48.6364,48.6952,48.6266,48.6756,12388.0
2022-12-05 13:05:00,49.67,49.74,49.64,49.69,12814.0,48.6756,48.7442,48.6462,48.6952,12814.0
2022-12-05 13:10:00,49.71,49.72,49.63,49.72,11380.0,48.7148,48.7246,48.6364,48.7246,11380.0
2022-12-05 13:15:00,49.74,49.76,49.63,49.64,26407.0,48.7442,48.7638,48.6364,48.6462,26407.0
2022-12-05 13:20:00,49.63,49.63,49.5,49.54,12418.0,48.6364,48.6364,48.509,48.5482,12418.0
2022-12-05 13:25:00,49.53,49.58,49.5,49.58,41692.0,48.5384,48.5874,48.509,48.5874,41692.0
2022-12-05 13:30:00,49.58,49.59,49.5,49.59,39256.0,48.5874,48.5972,48.509,48.5972,39256.0
2022-12-05 13:35:00,49.61,49.62,49.54,49.58,13731.0,48.6168,48.6266,48.5482,48.5874,13731.0
2022-12-05 13:40:00,49.58,49.6,49.44,49.45,12618.0,48.5874,48.607,48.4502,48.46,12618.0
2022-12-05 13:45:00,49.44,49.54,49.44,49.51,12722.0,48.4502,48.5482,48.4502,48.5188,12722.0
2022-12-05 13:50:00,49.49,49.5,49.42,49.42,11604.0,48.4992,48.509,48.4306,48.4306,11604.0
2022-12-05 13:55:00,49.42,49.42,49.26,49.26,8971.0,48.4306,48.4306,48.2738,48.2738,8971.0
2022-12-05 14:00:00,49.25,49.26,49.13,49.23,18653.0,48.264,48.2738,48.1464,48.2444,18653.0
2022-12-05 14:05:00,49.23,49.26,49.17,49.19,11413.0,48.2444,48.2738,48.1856,48.2052,11413.0
2022-12-05 14:10:00,49.19,49.26,49.18,49.25,10678.0,48.2052,48.2738,48.1954,48.264,10678.0
2022-12-05 14:15:00,49.26,49.29,49.18,49.19,14383.0,48.2738,48.3032,48.1954,48.2052,14383.0
2022-12-05 14:20:00,49.18,49.18,49.06,49.09,15889.0,48.1954,48.1954,48.0778,48.1072,15889.0
2022-12-05 14:25:00,49.08,49.14,49.03,49.08,7988.0,48.0974,48.1562,48.0484,48.0974,7988.0
2022-12-05 14:30:00,49.07,49.07,48.96,49.03,15998.0,48.0876,48.0876,47.9798,48.0484,15998.0
2022-12-05 14:35:00,49.02,49.07,49.0,49.06,7737.0,48.0386,48.0876,48.019,48.0778,7737.0
2022-12-05 14:40:00,49.06,49.14,49.04,49.14,11720.0,48.0778,48.1562,48.0582,48.1562,11720.0
2022-12-05 14:45:00,49.15,49.21,49.08,49.21,17638.0,48.166,48.2248,48.0974,48.2248,17638.0
2022-12-05 14:50:00,49.21,49.32,49.21,49.27,14115.0,48.2248,48.3326,48.2248,48.2836,14115.0
2022-12-05 14:55:00,49.26,49.37,49.23,49.37,8581.0,48.2738,48.3816,48.2444,48.3816,8581.0
2022-12-05 15:00:00,49.37,49.44,49.36,49.42,12769.0,48.3816,48.4502,48.3718,48.4306,12769.0
2022-12-05 15:05:00,49.4,49.43,49.3,49.37,12156.0,48.411,48.4404,48.313,48.3816,12156.0
2022-12-05 15:10:00,49.36,49.37,49.29,49.36,9221.0,48.3718,48.3816,48.3032,48.3718,9221.0
2022-12-05 15:15:00,49.37,49.37,49.26,49.31,15489.0,48.3816,48.3816,48.2738,48.3228,15489.0
2022-12-05 15:20:00,49.31,49.34,49.27,49.32,13083.0,48.3228,48.3522,48.2836,48.3326,13083.0
2022-12-05 15:25:00,49.32,49.32,49.26,49.31,19271.0,48.3326,48.3326,48.2738,48.3228,19271.0
2022-12-05 15:30:00,49.32,49.44,49.32,49.41,30297.0,48.3326,48.4502,48.3326,48.4208,30297.0
2022-12-05 15:35:00,49.42,49.52,49.41,49.52,21263.0,48.4306,48.5286,48.4208,48.5286,21263.0
2022-12-05 15:40:00,49.52,49.54,49.47,49.54,27628.0,48.5286,48.5482,48.4796,48.5482,27628.0
2022-12-05 15:45:00,49.54,49.54,49.34,49.34,39389.0,48.5482,48.5482,48.3522,48.3522,39389.0
2022-12-05 15:50:00,49.36,49.47,49.33,49.47,64825.0,48.3718,48.4796,48.3424,48.4796,64825.0
2022-12-05 15:55:00,49.47,49.63,49.47,49.61,195299.0,48.4796,48.6364,48.4796,48.6168,195299.0
2022-12-06 09:30:00,49.5,49.91,49.37,49.69,18880.0,48.509,48.9108,48.3816,48.6952,18880.0
2022-12-06 09:35:00,49.75,49.8,49.58,49.66,19369.0,48.754,48.803,48.5874,48.6658,19369.0
2022-12-06 09:40:00,49.68,49.68,49.25,49.26,12139.0,48.6854,48.6854,48.264,48.2738,12139.0
2022-12-06 09:45:00,49.2,49.26,49.09,49.25,17727.0,48.215,48.2738,48.1072,48.264,17727.0
2022-12-06 09:50:00,49.23,49.25,49.0,49.0,20097.0,48.2444,48.264,48.019,48.019,20097.0
2022-12-06 09:55:00,48.98,49.11,48.98,49.04,17796.0,47.9994,48.1268,47.9994,48.0582,17796.0
2022-12-06 10:00:00,49.05,49.21,48.85,48.9,23261.0,48.068,48.2248,47.872,47.921,23261.0
2022-12-06 10:05:00,48.89,48.98,48.76,48.98,36595.0,47.9112,47.9994,47.7838,47.9994,36595.0
2022-12-06 10:10:00,48.97,48.98,48.86,48.91,22076.0,47.9896,47.9994,47.8818,47.9308,22076.0
2022-12-06 10:15:00,48.9,49.07,48.9,49.05,18511.0,47.921,48.0876,47.921,48.068,18511.0
2022-12-06 10:20:00,49.05,49.15,48.95,49.0,43324.0,48.068,48.166,47.97,48.019,43324.0
2022-12-06 10:25:00,49.0,49.15,48.94,48.95,23181.0,48.019,48.166,47.9602,47.97,23181.0
2022-12-06 10:30:00,48.96,49.1,48.96,48.99,50268.0,47.9798,48.117,47.9798,48.0092,50268.0
2022-12-06 10:35:00,49.02,49.07,48.81,48.84,12723.0,48.0386,48.0876,47.8328,47.8622,12723.0
2022-12-06 10:40:00,48.84,49.05,48.83,49.05,8320.0,47.8622,48.068,47.8524,48.068,8320.0
2022-12-06 10:45:00,49.08,49.17,48.96,49.09,21986.0,48.0974,48.1856,47.9798,48.1072,21986.0
2022-12-06 10:50:00,49.07,49.19,49.04,49.06,11988.0,48.0876,48.2052,48.0582,48.0778,11988.0
2022-12-06 10:55:00,49.06,49.14,49.04,49.08,9824.0,48.0778,48.1562,48.0582,48.0974,9824.0
2022-12-06 11:00:00,49.11,49.14,49.05,49.12,10945.0,48.1268,48.1562,48.068,48.1366,10945.0
2022-12-06 11:05:00,49.13,49.21,49.03,49.05,19219.0,48.1464,48.2248,48.0484,48.068,19219.0
2022-12-06 11:10:00,49.06,49.22,49.06,49.12,9573.0,48.0778,48.2346,48.0778,48.1366,9573.0
2022-12-06 11:15:00,49.12,49.15,49.06,49.08,8929.0,48.1366,48.166,48.0778,48.0974,8929.0
2022-12-06 11:20:00,49.08,49.19,49.05,49.16,13134.0,48.0974,48.2052,48.068,48.1758,13134.0
2022-12-06 11:25:00,49.16,49.22,49.09,49.16,122023.0,48.1758,48.2346,48.1072,48.1758,122023.0
2022-12-06 11:30:00,49.16,49.26,49.14,49.19,28948.0,48.1758,48.2738,48.1562,48.2052,28948.0
2022-12-06 11:35:00,49.19,49.26,49.11,49.13,12910.0,48.2052,48.2738,48.1268,48.1464,12910.0
2022-12-06 11:40:00,49.15,49.2,49.15,49.2,6005.0,48.166,48.215,48.166,48.215,6005.0
2022-12-06 11:45:00,49.21,49.28,49.2,49.23,5453.0,48.2248,48.2934,48.215,48.2444,5453.0
2022-12-06 11:50:00,49.23,49.26,49.09,49.09,4502.0,48.2444,48.2738,48.1072,48.1072,4502.0
2022-12-06 11:55:00,49.08,49.13,49.04,49.05,6266.0,48.0974,48.1464,48.0582,48.068,6266.0
2022-12-06 12:00:00,49.05,49.13,49.04,49.1,7423.0,48.068,48.1464,48.0582,48.117,7423.0
2022-12-06 12:05:00,49.09,49.1,49.02,49.03,9690.0,48.1072,48.117,48.0386,48.0484,9690.0
2022-12-06 12:10:00,49.03,49.1,48.98,49.09,3388.0,48.0484,48.117,47.9994,48.1072,3388.0
2022-12-06 12:15:00,49.09,49.09,48.91,48.91,12238.0,48.1072,48.1072,47.9308,47.9308,12238.0
2022-12-06 12:20:00,48.92,49.04,48.91,49.04,7297.0,47.9406,48.0582,47.9308,48.0582,7297.0
2022-12-06 12:25:00,49.05,49.14,49.05,49.1,5962.0,48.068,48.1562,48.068,48.117,5962.0
2022-12-06 12:30:00,49.1,49.23,49.09,49.21,10887.0,48.117,48.2444,48.1072,48.2248,10887.0
2022-12-06 12:35:00,49.21,49.25,49.16,49.22,5885.0,48.2248,48.264,48.1758,48.2346,5885.0
2022-12-06 12:40:00,49.24,49.29,49.2,49.23,5950.0,48.2542,48.3032,48.215,48.2444,5950.0
2022-12-06 12:45:00,49.23,49.25,49.16,49.18,4214.0,48.2444,48.264,48.1758,48.1954,4214.0
2022-12-06 12:50:00,49.19,49.21,49.14,49.2,4218.0,48.2052,48.2248,48.1562,48.215,4218.0
2022-12-06 12:55:00,49.19,49.19,49.06,49.08,4683.0,48.2052,48.2052,48.0778,48.0974,4683.0
2022-12-06 13:00:00,49.08,49.13,49.05,49.06,5320.0,48.0974,48.1464,48.068,48.0778,5320.0
2022-12-06 13:05:00,49.07,49.07,48.97,48.98,5509.0,48.0876,48.0876,47.9896,47.9994,5509.0
2022-12-06 13:10:00,48.98,49.0,48.9,48.91,5583.0,47.9994,48.019,47.921,47.9308,5583.0
2022-12-06 13:15:00,48.91,48.95,48.89,48.89,4601.0,47.9308,47.97,47.9112,47.9112,4601.0
2022-12-06 13:20:00,48.89,48.93,48.89,48.91,4726.0,47.9112,47.9504,47.9112,47.9308,4726.0
2022-12-06 13:25:00,48.92,48.93,48.87,48.9,5743.0,47.9406,47.9504,47.8916,47.921,5743.0
2022-12-06 13:30:00,48.9,48.94,48.89,48.91,6290.0,47.921,47.9602,47.9112,47.9308,6290.0
2022-12-06 13:35:00,48.92,49.05,48.91,49.01,8868.0,47.9406,48.068,47.9308,48.0288,8868.0
2022-12-06 13:40:00,49.0,49.1,48.99,49.08,6601.0,48.019,48.117,48.0092,48.0974,6601.0
2022-12-06 13:45:00,49.08,49.14,49.07,49.13,6319.0,48.0974,48.1562,48.0876,48.1464,6319.0
2022-12-06 13:50:00,49.14,49.15,49.04,49.05,6696.0,48.1562,48.166,48.0582,48.068,6696.0
2022-12-06 13:55:00,49.05,49.11,49.03,49.1,11486.0,48.068,48.1268,48.0484,48.117,11486.0
2022-12-06 14:00:00,49.08,49.09,48.95,48.96,7198.0,48.0974,48.1072,47.97,47.9798,7198.0
2022-12-06 14:05:00,48.96,48.96,48.83,48.9,9127.0,47.9798,47.9798,47.8524,47.921,9127.0
2022-12-06 14:10:00,48.88,48.94,48.85,48.9,11792.0,47.9014,47.9602,47.872,47.921,11792.0
2022-12-06 14:15:00,48.89,48.96,48.85,48.89,11620.0,47.9112,47.9798,47.872,47.9112,11620.0
2022-12-06 14:20:00,48.88,48.94,48.87,48.92,6448.0,47.9014,47.9602,47.8916,47.9406,6448.0
2022-12-06 14:25:00,48.92,48.95,48.87,48.88,5871.0,47.9406,47.97,47.8916,47.9014,5871.0
2022-12-06 14:30:00,48.88,48.91,48.82,48.82,8720.0,47.9014,47.9308,47.8426,47.8426,8720.0
2022-12-06 14:35:00,48.82,48.86,48.8,48.84,8488.0,47.8426,47.8818,47.823,47.8622,8488.0
2022-12-06 14:40:00,48.86,49.03,48.86,49.0,16165.0,47.8818,48.0484,47.8818,48.019,16165.0
2022-12-06 14:45:00,48.98,49.03,48.98,49.02,7600.0,47.9994,48.0484,47.9994,48.0386,7600.0
2022-12-06 14:50:00,49.01,49.13,49.0,49.11,10795.0,48.0288,48.1464,48.019,48.1268,10795.0
2022-12-06 14:55:00,49.11,49.15,49.09,49.11,7671.0,48.1268,48.166,48.1072,48.1268,7671.0
2022-12-06 15:00:00,49.12,49.2,49.08,49.08,18063.0,48.1366,48.215,48.0974,48.0974,18063.0
2022-12-06 15:05:00,49.08,49.11,49.02,49.03,17800.0,48.0974,48.1268,48.0386,48.0484,17800.0
2022-12-06 15:10:00,49.03,49.08,49.01,49.06,12496.0,48.0484,48.0974,48.0288,48.0778,12496.0
2022-12-06 15:15:00,49.06,49.07,48.92,48.92,74290.0,48.0778,48.0876,47.9406,47.9406,74290.0
2022-12-06 15:20:00,48.93,48.99,48.89,48.96,23023.0,47.9504,48.0092,47.9112,47.9798,23023.0
2022-12-06 15:25:00,48.95,48.98,48.78,48.81,20207.0,47.97,47.9994,47.8034,47.8328,20207.0
2022-12-06 15:30:00,48.8,49.03,48.8,49.01,21762.0,47.823,48.0484,47.823,48.0288,21762.0
2022-12-06 15:35:00,49.02,49.07,48.99,49.07,12563.0,48.0386,48.0876,48.0092,48.0876,12563.0
2022-12-06 15:40:00,49.07,49.15,49.07,49.1,31352.0,48.0876,48.166,48.0876,48.117,31352.0
2022-12-06 15:45:00,49.09,49.12,49.06,49.09,45712.0,48.1072,48.1366,48.0778,48.1072,45712.0
2022-12-06 15:50:00,49.09,49.15,49.05,49.07,98529.0,48.1072,48.166,48.068,48.0876,98529.0
2022-12-06 15:55:00,49.07,49.09,48.96,49.08,135894.0,48.0876,48.1072,47.9798,48.0974,135894.0
2022-12-07 09:30:00,48.69,48.91,48.59,48.73,41602.0,47.7152,47.9308,47.6172,47.7544,41602.0
2022-12-07 09:35:00,48.78,48.92,48.72,48.84,30412.0,47.8034,47.9406,47.7446,47.8622,30412.0
2022-12-07 09:40:00,48.85,48.89,48.65,48.69,26574.0,47.872,47.9112,47.676,47.7152,26574.0
2022-12-07 09:45:00,48.63,48.71,48.38,48.43,26931.0,47.6564,47.7348,47.4114,47.4604,26931.0
2022-12-07 09:50:00,48.43,48.53,48.35,48.52,19575.0,47.4604,47.5584,47.382,47.5486,19575.0
2022-12-07 09:55:00,48.49,48.61,48.42,48.5,18321.0,47.5192,47.6368,47.4506,47.529,18321.0
2022-12-07 10:00:00,48.52,48.79,48.41,48.79,22980.0,47.5486,47.8132,47.4408,47.8132,22980.0
2022-12-07 10:05:00,48.77,48.99,48.76,48.89,20218.0,47.7936,48.0092,47.7838,47.9112,20218.0
2022-12-07 10:10:00,48.88,48.88,48.6,48.71,19214.0,47.9014,47.9014,47.627,47.7348,19214.0
2022-12-07 10:15:00,48.72,48.77,48.63,48.67,12135.0,47.7446,47.7936,47.6564,47.6956,12135.0
2022-12-07 10:20:00,48.63,48.7,48.42,48.49,68751.0,47.6564,47.725,47.4506,47.5192,68751.0
2022-12-07 10:25:00,48.51,48.74,48.43,48.74,15103.0,47.5388,47.7642,47.4604,47.7642,15103.0
2022-12-07 10:30:00,48.75,48.9,48.59,48.59,28853.0,47.774,47.921,47.6172,47.6172,28853.0
2022-12-07 10:35:00,48.61,48.64,48.55,48.6,21227.0,47.6368,47.6662,47.578,47.627,21227.0
2022-12-07 10:40:00,48.59,48.66,48.53,48.55,15911.0,47.6172,47.6858,47.5584,47.578,15911.0
2022-12-07 10:45:00,48.57,48.68,48.47,48.67,25630.0,47.5976,47.7054,47.4996,47.6956,25630.0
2022-12-07 10:50:00,48.66,48.77,48.6,48.65,59592.0,47.6858,47.7936,47.627,47.676,59592.0
2022-12-07 10:55:00,48.64,48.71,48.5,48.51,26109.0,47.6662,47.7348,47.529,47.5388,26109.0
2022-12-07 11:00:00,48.51,48.57,48.45,48.51,44293.0,47.5388,47.5976,47.48,47.5388,44293.0
2022-12-07 11:05:00,48.52,48.54,48.41,48.43,15810.0,47.5486,47.5682,47.4408,47.4604,15810.0
2022-12-07 11:10:00,48.44,48.5,48.39,48.4,17978.0,47.4702,47.529,47.4212,47.431,17978.0
2022-12-07 11:15:00,48.41,48.47,48.3,48.34,23667.0,47.4408,47.4996,47.333,47.3722,23667.0
2022-12-07 11:20:00,48.32,48.32,48.06,48.06,15393.0,47.3526,47.3526,47.0978,47.0978,15393.0
2022-12-07 11:25:00,48.06,48.17,48.0,48.06,33449.0,47.0978,47.2056,47.039,47.0978,33449.0
2022-12-07 11:30:00,48.08,48.08,47.89,47.92,40466.0,47.1174,47.1174,46.9312,46.9606,40466.0
2022-12-07 11:35:00,47.91,48.03,47.9,47.97,139756.0,46.9508,47.0684,46.941,47.0096,139756.0
2022-12-07 11:40:00,47.98,48.1,47.94,47.97,40013.0,47.0194,47.137,46.9802,47.0096,40013.0
2022-12-07 11:45:00,47.97,47.99,47.88,47.9,16635.0,47.0096,47.0292,46.9214,46.941,16635.0
2022-12-07 11:50:00,47.9,47.96,47.77,47.79,26052.0,46.941,46.9998,46.8136,46.8332,26052.0
2022-12-07 11:55:00,47.79,47.82,47.74,47.78,37561.0,46.8332,46.8626,46.7842,46.8234,37561.0
2022-12-07 12:00:00,47.78,47.79,47.55,47.56,34030.0,46.8234,46.8332,46.598,46.6078,34030.0
2022-12-07 12:05:00,47.56,47.62,47.47,47.53,26264.0,46.6078,46.6666,46.5196,46.5784,26264.0
2022-12-07 12:10:00,47.55,47.61,47.46,47.6,26198.0,46.598,46.6568,46.5098,46.647,26198.0
2022-12-07 12:15:00,47.6,47.61,47.44,47.47,33081.0,46.647,46.6568,46.4902,46.5196,33081.0
2022-12-07 12:20:00,47.48,47.53,47.45,47.51,20459.0,46.5294,46.5784,46.5,46.5588,20459.0
2022-12-07 12:25:00,47.51,47.6,47.5,47.53,41503.0,46.5588,46.647,46.549,46.5784,41503.0
2022-12-07 12:30:00,47.54,47.72,47.54,47.68,22411.0,46.5882,46.7646,46.5882,46.7254,22411.0
2022-12-07 12:35:00,47.69,47.74,47.64,47.67,30614.0,46.7352,46.7842,46.6862,46.7156,30614.0
2022-12-07 12:40:00,47.68,47.87,47.67,47.82,32066.0,46.7254,46.9116,46.7156,46.8626,32066.0
2022-12-07 12:45:00,47.83,48.0,47.8,47.96,82664.0,46.8724,47.039,46.843,46.9998,82664.0
2022-12-07 12:50:00,47.94,48.01,47.89,47.92,32760.0,46.9802,47.0488,46.9312,46.9606,32760.0
2022-12-07 12:55:00,47.92,47.95,47.82,47.86,13930.0,46.9606,46.99,46.8626,46.9018,13930.0
2022-12-07 13:00:00,47.86,47.96,47.84,47.84,14371.0,46.9018,46.9998,46.8822,46.8822,14371.0
2022-12-07 13:05:00,47.85,47.85,47.78,47.82,13314.0,46.892,46.892,46.8234,46.8626,13314.0
2022-12-07 13:10:00,47.82,47.93,47.78,47.89,24553.0,46.8626,46.9704,46.8234,46.9312,24553.0
2022-12-07 13:15:00,47.89,47.92,47.82,47.86,18429.0,46.9312,46.9606,46.8626,46.9018,18429.0
2022-12-07 13:20:00,47.84,47.89,47.8,47.84,17974.0,46.8822,46.9312,46.843,46.8822,17974.0
2022-12-07 13:25:00,47.84,47.85,47.77,47.79,11471.0,46.8822,46.892,46.8136,46.8332,11471.0
2022-12-07 13:30:00,47.78,47.9,47.76,47.88,23969.0,46.8234,46.941,46.8038,46.9214,23969.0
2022-12-07 13:35:00,47.89,47.96,47.87,47.92,17683.0,46.9312,46.9998,46.9116,46.9606,17683.0
2022-12-07 13:40:00,47.92,48.01,47.91,47.97,43952.0,46.9606,47.0488,46.9508,47.0096,43952.0
2022-12-07 13:45:00,47.97,48.02,47.92,47.98,20038.0,47.0096,47.0586,46.9606,47.0194,20038.0
2022-12-07 13:50:00,47.97,47.98,47.85,47.89,16492.0,47.0096,47.0194,46.892,46.9312,16492.0
2022-12-07 13:55:00,47.89,47.89,47.78,47.81,19923.0,46.9312,46.9312,46.8234,46.8528,19923.0
2022-12-07 14:00:00,47.82,47.86,47.75,47.82,25327.0,46.8626,46.9018,46.794,46.8626,25327.0
2022-12-07 14:05:00,47.81,47.88,47.8,47.88,19022.0,46.8528,46.9214,46.843,46.9214,19022.0
2022-12-07 14:10:00,47.87,47.94,47.86,47.91,19211.0,46.9116,46.9802,46.9018,46.9508,19211.0
2022-12-07 14:15:00,47.91,47.94,47.88,47.92,19616.0,46.9508,46.9802,46.9214,46.9606,19616.0
2022-12-07 14:20:00,47.92,47.93,47.86,47.91,16397.0,46.9606,46.9704,46.9018,46.9508,16397.0
2022-12-07 14:25:00,47.91,48.01,47.9,47.94,22495.0,46.9508,47.0488,46.941,46.9802,22495.0
2022-12-07 14:30:00,47.94,48.02,47.94,48.0,31110.0,46.9802,47.0586,46.9802,47.039,31110.0
2022-12-07 14:35:00,48.0,48.01,47.95,47.97,30688.0,47.039,47.0488,46.99,47.0096,30688.0
2022-12-07 14:40:00,47.98,48.0,47.87,47.91,24743.0,47.0194,47.039,46.9116,46.9508,24743.0
2022-12-07 14:45:00,47.91,47.96,47.87,47.89,33481.0,46.9508,46.9998,46.9116,46.9312,33481.0
2022-12-07 14:50:00,47.89,47.91,47.85,47.85,51631.0,46.9312,46.9508,46.892,46.892,51631.0
2022-12-07 14:55:00,47.84,47.84,47.72,47.74,33029.0,46.8822,46.8822,46.7646,46.7842,33029.0
2022-12-07 15:00:00,47.73,47.74,47.64,47.69,41797.0,46.7744,46.7842,46.6862,46.7352,41797.0
2022-12-07 15:05:00,47.69,47.7,47.52,47.55,40298.0,46.7352,46.745,46.5686,46.598,40298.0
2022-12-07 15:10:00,47.58,47.77,47.57,47.66,18685.0,46.6274,46.8136,46.6176,46.7058,18685.0
2022-12-07 15:15:00,47.66,47.77,47.62,47.64,36811.0,46.7058,46.8136,46.6666,46.6862,36811.0
2022-12-07 15:20:00,47.64,47.69,47.61,47.69,38673.0,46.6862,46.7352,46.6568,46.7352,38673.0
2022-12-07 15:25:00,47.68,47.76,47.64,47.7,36827.0,46.7254,46.8038,46.6862,46.745,36827.0
2022-12-07 15:30:00,47.7,47.7,47.58,47.6,71601.0,46.745,46.745,46.6274,46.647,71601.0
2022-12-07 15:35:00,47.6,47.61,47.53,47.54,94335.0,46.647,46.6568,46.5784,46.5882,94335.0
2022-12-07 15:40:00,47.54,47.55,47.38,47.4,107140.0,46.5882,46.598,46.4314,46.451,107140.0
2022-12-07 15:45:00,47.4,47.47,47.33,47.34,119331.0,46.451,46.5196,46.3824,46.3922,119331.0
2022-12-07 15:50:00,47.33,47.45,47.26,47.42,165587.0,46.3824,46.5,46.3138,46.4706,165587.0
2022-12-07 15:55:00,47.41,47.42,47.31,47.34,314086.0,46.4608,46.4706,46.3628,46.3922,314086.0
2022-12-08 09:30:00,47.65,48.1,47.65,47.77,33618.0,46.696,47.137,46.696,46.8136,33618.0
2022-12-08 09:35:00,47.76,47.91,47.67,47.71,24876.0,46.8038,46.9508,46.7156,46.7548,24876.0
2022-12-08 09:40:00,47.74,47.85,47.62,47.77,82092.0,46.7842,46.892,46.6666,46.8136,82092.0
2022-12-08 09:45:00,47.77,48.09,47.76,48.09,40767.0,46.8136,47.1272,46.8038,47.1272,40767.0
2022-12-08 09:50:00,48.13,48.33,48.12,48.21,31371.0,47.1664,47.3624,47.1566,47.2448,31371.0
2022-12-08 09:55:00,48.25,48.29,48.15,48.27,30229.0,47.284,47.3232,47.186,47.3036,30229.0
2022-12-08 10:00:00,48.27,48.33,48.15,48.21,32623.0,47.3036,47.3624,47.186,47.2448,32623.0
2022-12-08 10:05:00,48.22,48.38,48.2,48.22,66689.0,47.2546,47.4114,47.235,47.2546,66689.0
2022-12-08 10:10:00,48.22,48.39,48.2,48.31,26835.0,47.2546,47.4212,47.235,47.3428,26835.0
2022-12-08 10:15:00,48.32,48.33,48.08,48.08,17061.0,47.3526,47.3624,47.1174,47.1174,17061.0
2022-12-08 10:20:00,48.07,48.18,48.02,48.18,21816.0,47.1076,47.2154,47.0586,47.2154,21816.0
2022-12-08 10:25:00,48.19,48.25,48.13,48.16,34820.0,47.2252,47.284,47.1664,47.1958,34820.0
2022-12-08 10:30:00,48.16,48.22,48.05,48.19,20885.0,47.1958,47.2546,47.088,47.2252,20885.0
2022-12-08 10:35:00,48.2,48.28,48.13,48.14,25106.0,47.235,47.3134,47.1664,47.1762,25106.0
2022-12-08 10:40:00,48.14,48.19,48.03,48.11,22996.0,47.1762,47.2252,47.0684,47.1468,22996.0
2022-12-08 10:45:00,48.12,48.2,48.02,48.19,62428.0,47.1566,47.235,47.0586,47.2252,62428.0
2022-12-08 10:50:00,48.2,48.22,48.16,48.19,33991.0,47.235,47.2546,47.1958,47.2252,33991.0
2022-12-08 10:55:00,48.19,48.2,48.08,48.15,24431.0,47.2252,47.235,47.1174,47.186,24431.0
2022-12-08 11:00:00,48.18,48.23,48.03,48.03,26488.0,47.2154,47.2644,47.0684,47.0684,26488.0
2022-12-08 11:05:00,48.03,48.05,47.94,47.94,55465.0,47.0684,47.088,46.9802,46.9802,55465.0
2022-12-08 11:10:00,47.93,48.06,47.93,48.06,15355.0,46.9704,47.0978,46.9704,47.0978,15355.0
2022-12-08 11:15:00,48.06,48.07,47.85,47.89,30020.0,47.0978,47.1076,46.892,46.9312,30020.0
2022-12-08 11:20:00,47.89,47.99,47.87,47.98,27297.0,46.9312,47.0292,46.9116,47.0194,27297.0
2022-12-08 11:25:00,47.96,48.06,47.93,48.02,23164.0,46.9998,47.0978,46.9704,47.0586,23164.0
2022-12-08 11:30:00,48.03,48.04,47.95,48.03,30706.0,47.0684,47.0782,46.99,47.0684,30706.0
2022-12-08 11:35:00,48.02,48.13,47.98,48.09,42125.0,47.0586,47.1664,47.0194,47.1272,42125.0
2022-12-08 11:40:00,48.1,48.13,48.06,48.1,16827.0,47.137,47.1664,47.0978,47.137,16827.0
2022-12-08 11:45:00,48.09,48.14,48.06,48.13,20624.0,47.1272,47.1762,47.0978,47.1664,20624.0
2022-12-08 11:50:00,48.14,48.15,48.1,48.14,15451.0,47.1762,47.186,47.137,47.1762,15451.0
2022-12-08 11:55:00,48.16,48.19,48.1,48.11,19349.0,47.1958,47.2252,47.137,47.1468,19349.0
2022-12-08 12:00:00,48.11,48.11,48.02,48.03,11827.0,47.1468,47.1468,47.0586,47.0684,11827.0
2022-12-08 12:05:00,48.04,48.17,48.04,48.15,16398.0,47.0782,47.2056,47.0782,47.186,16398.0
2022-12-08 12:10:00,48.15,48.17,48.06,48.06,37005.0,47.186,47.2056,47.0978,47.0978,37005.0
2022-12-08 12:15:00,48.05,48.07,48.02,48.04,16932.0,47.088,47.1076,47.0586,47.0782,16932.0
2022-12-08 12:20:00,48.04,48.04,48.0,48.01,17070.0,47.0782,47.0782,47.039,47.0488,17070.0
2022-12-08 12:25:00,48.01,48.04,47.99,48.01,52871.0,47.0488,47.0782,47.0292,47.0488,52871.0
2022-12-08 12:30:00,48.02,48.02,47.9,48.0,19266.0,47.0586,47.0586,46.941,47.039,19266.0
2022-12-08 12:35:00,47.98,47.98,47.91,47.93,11578.0,47.0194,47.0194,46.9508,46.9704,11578.0
2022-12-08 12:40:00,47.93,47.99,47.92,47.97,11298.0,46.9704,47.0292,46.9606,47.0096,11298.0
2022-12-08 12:45:00,47.96,47.98,47.94,47.96,14972.0,46.9998,47.0194,46.9802,46.9998,14972.0
2022-12-08 12:50:00,47.97,48.01,47.96,47.99,14763.0,47.0096,47.0488,46.9998,47.0292,14763.0
2022-12-08 12:55:00,47.98,47.99,47.92,47.94,22885.0,47.0194,47.0292,46.9606,46.9802,22885.0
2022-12-08 13:00:00,47.94,48.04,47.94,47.99,15108.0,46.9802,47.0782,46.9802,47.0292,15108.0
2022-12-08 13:05:00,47.97,48.03,47.96,47.98,46688.0,47.0096,47.0684,46.9998,47.0194,46688.0
2022-12-08 13:10:00,47.98,47.98,47.9,47.93,13825.0,47.0194,47.0194,46.941,46.9704,13825.0
2022-12-08 13:15:00,47.93,47.99,47.92,47.94,12739.0,46.9704,47.0292,46.9606,46.9802,12739.0
2022-12-08 13:20:00,47.94,47.95,47.89,47.94,15937.0,46.9802,46.99,46.9312,46.9802,15937.0
2022-12-08 13:25:00,47.94,48.11,47.91,48.1,29306.0,46.9802,47.1468,46.9508,47.137,29306.0
2022-12-08 13:30:00,48.12,48.2,48.12,48.16,13518.0,47.1566,47.235,47.1566,47.1958,13518.0
2022-12-08 13:35:00,48.18,48.24,48.17,48.23,7574.0,47.2154,47.2742,47.2056,47.2644,7574.0
2022-12-08 13:40:00,48.25,48.3,48.24,48.27,11586.0,47.284,47.333,47.2742,47.3036,11586.0
2022-12-08 13:45:00,48.28,48.32,48.26,48.32,6873.0,47.3134,47.3526,47.2938,47.3526,6873.0
2022-12-08 13:50:00,48.33,48.33,48.24,48.24,10190.0,47.3624,47.3624,47.2742,47.2742,10190.0
2022-12-08 13:55:00,48.25,48.25,48.21,48.23,11014.0,47.284,47.284,47.2448,47.2644,11014.0
2022-12-08 14:00:00,48.22,48.22,48.11,48.11,12010.0,47.2546,47.2546,47.1468,47.1468,12010.0
2022-12-08 14:05:00,48.09,48.11,47.96,48.1,50565.0,47.1272,47.1468,46.9998,47.137,50565.0
2022-12-08 14:10:00,48.09,48.12,48.04,48.11,13385.0,47.1272,47.1566,47.0782,47.1468,13385.0
2022-12-08 14:15:00,48.11,48.18,48.07,48.07,40146.0,47.1468,47.2154,47.1076,47.1076,40146.0
2022-12-08 14:20:00,48.08,48.22,48.07,48.17,9476.0,47.1174,47.2546,47.1076,47.2056,9476.0
2022-12-08 14:25:00,48.17,48.19,48.09,48.09,13697.0,47.2056,47.2252,47.1272,47.1272,13697.0
2022-12-08 14:30:00,48.09,48.11,48.04,48.09,18015.0,47.1272,47.1468,47.0782,47.1272,18015.0
2022-12-08 14:35:00,48.09,48.15,48.04,48.08,12958.0,47.1272,47.186,47.0782,47.1174,12958.0
2022-12-08 14:40:00,48.08,48.1,47.96,48.01,155450.0,47.1174,47.137,46.9998,47.0488,155450.0
2022-12-08 14:45:00,48.02,48.05,47.99,48.03,47986.0,47.0586,47.088,47.0292,47.0684,47986.0
2022-12-08 14:50:00,48.03,48.05,47.98,48.02,73034.0,47.0684,47.088,47.0194,47.0586,73034.0
2022-12-08 14:55:00,48.02,48.07,47.98,48.07,153079.0,47.0586,47.1076,47.0194,47.1076,153079.0
2022-12-08 15:00:00,48.08,48.08,47.94,47.97,33614.0,47.1174,47.1174,46.9802,47.0096,33614.0
2022-12-08 15:05:00,47.96,47.98,47.87,47.96,43013.0,46.9998,47.0194,46.9116,46.9998,43013.0
2022-12-08 15:10:00,47.95,48.02,47.94,47.96,19687.0,46.99,47.0586,46.9802,46.9998,19687.0
2022-12-08 15:15:00,47.96,48.03,47.93,48.03,17148.0,46.9998,47.0684,46.9704,47.0684,17148.0
2022-12-08 15:20:00,48.03,48.13,47.98,48.12,28713.0,47.0684,47.1664,47.0194,47.1566,28713.0
2022-12-08 15:25:00,48.12,48.16,48.08,48.09,27238.0,47.1566,47.1958,47.1174,47.1272,27238.0
2022-12-08 15:30:00,48.1,48.19,48.08,48.15,29267.0,47.137,47.2252,47.1174,47.186,29267.0
2022-12-08 15:35:00,48.15,48.17,48.1,48.13,25762.0,47.186,47.2056,47.137,47.1664,25762.0
2022-12-08 15:40:00,48.14,48.2,48.11,48.16,36653.0,47.1762,47.235,47.1468,47.1958,36653.0
2022-12-08 15:45:00,48.15,48.15,48.02,48.09,41130.0,47.186,47.186,47.0586,47.1272,41130.0
2022-12-08 15:50:00,48.08,48.22,48.07,48.19,89707.0,47.1174,47.2546,47.1076,47.2252,89707.0
2022-12-08 15:55:00,48.19,48.29,48.18,48.28,178137.0,47.2252,47.3232,47.2154,47.3134,178137.0
2022-12-09 09:30:00,48.22,48.29,47.86,48.12,32975.0,47.2546,47.3232,46.9018,47.1566,32975.0
2022-12-09 09:35:00,48.14,48.2,48.04,48.04,8338.0,47.1762,47.235,47.0782,47.0782,8338.0
2022-12-09 09:40:00,48.07,48.27,48.06,48.25,13038.0,47.1076,47.3036,47.0978,47.284,13038.0
2022-12-09 09:45:00,48.22,48.28,48.01,48.01,11025.0,47.2546,47.3134,47.0488,47.0488,11025.0
2022-12-09 09:50:00,48.01,48.01,47.88,47.97,18950.0,47.0488,47.0488,46.9214,47.0096,18950.0
2022-12-09 09:55:00,47.96,48.03,47.88,48.03,37248.0,46.9998,47.0684,46.9214,47.0684,37248.0
2022-12-09 10:00:00,48.03,48.19,47.9,48.13,40312.0,47.0684,47.2252,46.941,47.1664,40312.0
2022-12-09 10:05:00,48.15,48.19,48.05,48.17,15248.0,47.186,47.2252,47.088,47.2056,15248.0
2022-12-09 10:10:00,48.2,48.27,48.16,48.24,9587.0,47.235,47.3036,47.1958,47.2742,9587.0
2022-12-09 10:15:00,48.3,48.42,48.22,48.37,11187.0,47.333,47.4506,47.2546,47.4016,11187.0
2022-12-09 10:20:00,48.38,48.45,48.3,48.3,7966.0,47.4114,47.48,47.333,47.333,7966.0
2022-12-09 10:25:00,48.32,48.38,48.3,48.38,10641.0,47.3526,47.4114,47.333,47.4114,10641.0
2022-12-09 10:30:00,48.39,48.5,48.38,48.41,41105.0,47.4212,47.529,47.4114,47.4408,41105.0
2022-12-09 10:35:00,48.4,48.46,48.3,48.45,10000.0,47.431,47.4898,47.333,47.48,10000.0
2022-12-09 10:40:00,48.43,48.45,48.33,48.37,16051.0,47.4604,47.48,47.3624,47.4016,16051.0
2022-12-09 10:45:00,48.37,48.37,48.28,48.3,12030.0,47.4016,47.4016,47.3134,47.333,12030.0
2022-12-09 10:50:00,48.3,48.35,48.23,48.33,10771.0,47.333,47.382,47.2644,47.3624,10771.0
2022-12-09 10:55:00,48.32,48.44,48.3,48.44,13878.0,47.3526,47.4702,47.333,47.4702,13878.0
2022-12-09 11:00:00,48.45,48.47,48.36,48.39,10763.0,47.48,47.4996,47.3918,47.4212,10763.0
2022-12-09 11:05:00,48.4,48.46,48.31,48.32,20192.0,47.431,47.4898,47.3428,47.3526,20192.0
2022-12-09 11:10:00,48.31,48.33,48.25,48.32,11689.0,47.3428,47.3624,47.284,47.3526,11689.0
2022-12-09 11:15:00,48.34,48.39,48.32,48.36,9417.0,47.3722,47.4212,47.3526,47.3918,9417.0
2022-12-09 11:20:00,48.36,48.43,48.34,48.43,10724.0,47.3918,47.4604,47.3722,47.4604,10724.0
2022-12-09 11:25:00,48.43,48.44,48.37,48.44,12585.0,47.4604,47.4702,47.4016,47.4702,12585.0
2022-12-09 11:30:00,48.45,48.48,48.42,48.45,11198.0,47.48,47.5094,47.4506,47.48,11198.0
2022-12-09 11:35:00,48.45,48.45,48.34,48.37,13879.0,47.48,47.48,47.3722,47.4016,13879.0
2022-12-09 11:40:00,48.37,48.46,48.3,48.46,13563.0,47.4016,47.4898,47.333,47.4898,13563.0
2022-12-09 11:45:00,48.47,48.49,48.4,48.45,8236.0,47.4996,47.5192,47.431,47.48,8236.0
2022-12-09 11:50:00,48.46,48.55,48.46,48.51,8020.0,47.4898,47.578,47.4898,47.5388,8020.0
2022-12-09 11:55:00,48.51,48.58,48.48,48.54,7126.0,47.5388,47.6074,47.5094,47.5682,7126.0
2022-12-09 12:00:00,48.54,48.54,48.46,48.47,9444.0,47.5682,47.5682,47.4898,47.4996,9444.0
2022-12-09 12:05:00,48.46,48.46,48.39,48.4,7753.0,47.4898,47.4898,47.4212,47.431,7753.0
2022-12-09 12:10:00,48.38,48.42,48.35,48.36,14829.0,47.4114,47.4506,47.382,47.3918,14829.0
2022-12-09 12:15:00,48.35,48.35,48.29,48.29,11371.0,47.382,47.382,47.3232,47.3232,11371.0
2022-12-09 12:20:00,48.28,48.29,48.13,48.13,16699.0,47.3134,47.3232,47.1664,47.1664,16699.0
2022-12-09 12:25:00,48.12,48.18,48.1,48.18,12194.0,47.1566,47.2154,47.137,47.2154,12194.0
2022-12-09 12:30:00,48.18,48.36,48.17,48.36,10593.0,47.2154,47.3918,47.2056,47.3918,10593.0
2022-12-09 12:35:00,48.35,48.38,48.3,48.36,22842.0,47.382,47.4114,47.333,47.3918,22842.0
2022-12-09 12:40:00,48.36,48.37,48.26,48.27,9915.0,47.3918,47.4016,47.2938,47.3036,9915.0
2022-12-09 12:45:00,48.28,48.35,48.22,48.26,17927.0,47.3134,47.382,47.2546,47.2938,17927.0
2022-12-09 12:50:00,48.27,48.29,48.22,48.25,6775.0,47.3036,47.3232,47.2546,47.284,6775.0
2022-12-09 12:55:00,48.25,48.32,48.25,48.29,12054.0,47.284,47.3526,47.284,47.3232,12054.0
2022-12-09 13:00:00,48.28,48.28,48.17,48.21,11106.0,47.3134,47.3134,47.2056,47.2448,11106.0
2022-12-09 13:05:00,48.22,48.22,48.14,48.15,19923.0,47.2546,47.2546,47.1762,47.186,19923.0
2022-12-09 13:10:00,48.16,48.18,48.11,48.17,16017.0,47.1958,47.2154,47.1468,47.2056,16017.0
2022-12-09 13:15:00,48.16,48.18,48.13,48.15,10814.0,47.1958,47.2154,47.1664,47.186,10814.0
2022-12-09 13:20:00,48.15,48.15,48.02,48.02,14928.0,47.186,47.186,47.0586,47.0586,14928.0
2022-12-09 13:25:00,48.0,48.07,47.99,48.07,18585.0,47.039,47.1076,47.0292,47.1076,18585.0
2022-12-09 13:30:00,48.07,48.11,47.98,47.98,15985.0,47.1076,47.1468,47.0194,47.0194,15985.0
2022-12-09 13:35:00,47.99,48.03,47.96,48.03,20939.0,47.0292,47.0684,46.9998,47.0684,20939.0
2022-12-09 13:40:00,48.04,48.04,47.96,47.98,11208.0,47.0782,47.0782,46.9998,47.0194,11208.0
2022-12-09 13:45:00,47.98,48.02,47.98,48.0,10703.0,47.0194,47.0586,47.0194,47.039,10703.0
2022-12-09 13:50:00,48.01,48.03,47.96,47.98,8894.0,47.0488,47.0684,46.9998,47.0194,8894.0
2022-12-09 13:55:00,47.98,48.06,47.97,48.04,6058.0,47.0194,47.0978,47.0096,47.0782,6058.0
2022-12-09 14:00:00,48.05,48.05,47.99,48.0,9099.0,47.088,47.088,47.0292,47.039,9099.0
2022-12-09 14:05:00,48.0,48.04,47.93,48.03,6865.0,47.039,47.0782,46.9704,47.0684,6865.0
2022-12-09 14:10:00,48.02,48.1,47.98,48.1,10529.0,47.0586,47.137,47.0194,47.137,10529.0
2022-12-09 14:15:00,48.1,48.13,48.09,48.09,14978.0,47.137,47.1664,47.1272,47.1272,14978.0
2022-12-09 14:20:00,48.11,48.12,48.06,48.1,11380.0,47.1468,47.1566,47.0978,47.137,11380.0
2022-12-09 14:25:00,48.1,48.14,48.08,48.08,12979.0,47.137,47.1762,47.1174,47.1174,12979.0
2022-12-09 14:30:00,48.08,48.15,48.07,48.12,9486.0,47.1174,47.186,47.1076,47.1566,9486.0
2022-12-09 14:35:00,48.12,48.18,48.12,48.16,13508.0,47.1566,47.2154,47.1566,47.1958,13508.0
2022-12-09 14:40:00,48.17,48.17,48.07,48.11,15643.0,47.2056,47.2056,47.1076,47.1468,15643.0
2022-12-09 14:45:00,48.11,48.18,48.1,48.15,16357.0,47.1468,47.2154,47.137,47.186,16357.0
2022-12-09 14:50:00,48.14,48.16,48.13,48.13,11775.0,47.1762,47.1958,47.1664,47.1664,11775.0
2022-12-09 14:55:00,48.14,48.16,48.1,48.1,16580.0,47.1762,47.1958,47.137,47.137,16580.0
2022-12-09 15:00:00,48.12,48.17,48.11,48.15,11408.0,47.1566,47.2056,47.1468,47.186,11408.0
2022-12-09 15:05:00,48.16,48.17,48.07,48.09,13091.0,47.1958,47.2056,47.1076,47.1272,13091.0
2022-12-09 15:10:00,48.08,48.15,48.07,48.14,16096.0,47.1174,47.186,47.1076,47.1762,16096.0
2022-12-09 15:15:00,48.15,48.18,48.1,48.1,19515.0,47.186,47.2154,47.137,47.137,19515.0
2022-12-09 15:20:00,48.11,48.13,48.07,48.07,10834.0,47.1468,47.1664,47.1076,47.1076,10834.0
2022-12-09 15:25:00,48.05,48.1,48.03,48.08,20790.0,47.088,47.137,47.0684,47.1174,20790.0
2022-12-09 15:30:00,48.07,48.14,48.03,48.14,46110.0,47.1076,47.1762,47.0684,47.1762,46110.0
2022-12-09 15:35:00,48.15,48.17,48.04,48.06,22539.0,47.186,47.2056,47.0782,47.0978,22539.0
2022-12-09 15:40:00,48.04,48.06,47.97,47.97,22056.0,47.0782,47.0978,47.0096,47.0096,22056.0
2022-12-09 15:45:00,47.97,48.06,47.94,47.98,53838.0,47.0096,47.0978,46.9802,47.0194,53838.0
2022-12-09 15:50:00,47.98,48.04,47.95,48.02,59588.0,47.0194,47.0782,46.99,47.0586,59588.0
2022-12-09 15:55:00,48.02,48.05,47.98,48.02,127143.0,47.0586,47.088,47.0194,47.0586,127143.0
2022-12-12 09:30:00,47.68,47.96,47.68,47.91,29098.0,46.7254,46.9998,46.7254,46.9508,29098.0
2022-12-12 09:35:00,47.94,48.0,47.81,47.83,31486.0,46.9802,47.039,46.8528,46.8724,31486.0
2022-12-12 09:40:00,47.83,47.96,47.81,47.83,21228.0,46.8724,46.9998,46.8528,46.8724,21228.0
2022-12-12 09:45:00,47.82,48.05,47.82,47.96,26584.0,46.8626,47.088,46.8626,46.9998,26584.0
2022-12-12 09:50:00,47.98,48.08,47.97,48.08,31909.0,47.0194,47.1174,47.0096,47.1174,31909.0
2022-12-12 09:55:00,48.08,48.31,48.07,48.27,35642.0,47.1174,47.3428,47.1076,47.3036,35642.0
2022-12-12 10:00:00,48.27,48.29,48.02,48.03,10772.0,47.3036,47.3232,47.0586,47.0684,10772.0
2022-12-12 10:05:00,48.04,48.08,47.98,48.08,15119.0,47.0782,47.1174,47.0194,47.1174,15119.0
2022-12-12 10:10:00,48.05,48.15,48.01,48.06,14599.0,47.088,47.186,47.0488,47.0978,14599.0
2022-12-12 10:15:00,48.06,48.06,47.92,47.99,10580.0,47.0978,47.0978,46.9606,47.0292,10580.0
2022-12-12 10:20:00,47.98,48.23,47.98,48.15,13671.0,47.0194,47.2644,47.0194,47.186,13671.0
2022-12-12 10:25:00,48.14,48.19,48.03,48.03,14812.0,47.1762,47.2252,47.0684,47.0684,14812.0
2022-12-12 10:30:00,48.04,48.06,47.97,48.05,12378.0,47.0782,47.0978,47.0096,47.088,12378.0
2022-12-12 10:35:00,48.07,48.11,47.98,48.0,13113.0,47.1076,47.1468,47.0194,47.039,13113.0
2022-12-12 10:40:00,48.0,48.09,48.0,48.08,9114.0,47.039,47.1272,47.039,47.1174,9114.0
2022-12-12 10:45:00,48.07,48.09,48.02,48.02,12909.0,47.1076,47.1272,47.0586,47.0586,12909.0
2022-12-12 10:50:00,48.02,48.07,47.96,48.04,7305.0,47.0586,47.1076,46.9998,47.0782,7305.0
2022-12-12 10:55:00,48.03,48.22,48.03,48.22,20082.0,47.0684,47.2546,47.0684,47.2546,20082.0
2022-12-12 11:00:00,48.23,48.24,48.05,48.16,37672.0,47.2644,47.2742,47.088,47.1958,37672.0
2022-12-12 11:05:00,48.14,48.3,48.12,48.3,10656.0,47.1762,47.333,47.1566,47.333,10656.0
2022-12-12 11:10:00,48.28,48.28,48.15,48.17,13828.0,47.3134,47.3134,47.186,47.2056,13828.0
2022-12-12 11:15:00,48.15,48.23,48.12,48.17,13447.0,47.186,47.2644,47.1566,47.2056,13447.0
2022-12-12 11:20:00,48.17,48.29,48.17,48.26,16653.0,47.2056,47.3232,47.2056,47.2938,16653.0
2022-12-12 11:25:00,48.25,48.29,48.23,48.23,13398.0,47.284,47.3232,47.2644,47.2644,13398.0
2022-12-12 11:30:00,48.23,48.23,48.16,48.2,10636.0,47.2644,47.2644,47.1958,47.235,10636.0
2022-12-12 11:35:00,48.22,48.36,48.22,48.34,20320.0,47.2546,47.3918,47.2546,47.3722,20320.0
2022-12-12 11:40:00,48.33,48.41,48.3,48.34,12976.0,47.3624,47.4408,47.333,47.3722,12976.0
2022-12-12 11:45:00,48.35,48.35,48.27,48.35,11014.0,47.382,47.382,47.3036,47.382,11014.0
2022-12-12 11:50:00,48.35,48.35,48.22,48.22,6907.0,47.382,47.382,47.2546,47.2546,6907.0
2022-12-12 11:55:00,48.23,48.33,48.22,48.33,11343.0,47.2644,47.3624,47.2546,47.3624,11343.0
2022-12-12 12:00:00,48.33,48.44,48.29,48.43,10261.0,47.3624,47.4702,47.3232,47.4604,10261.0
2022-12-12 12:05:00,48.44,48.44,48.31,48.33,6341.0,47.4702,47.4702,47.3428,47.3624,6341.0
2022-12-12 12:10:00,48.33,48.33,48.26,48.28,11723.0,47.3624,47.3624,47.2938,47.3134,11723.0
2022-12-12 12:15:00,48.27,48.33,48.27,48.31,8956.0,47.3036,47.3624,47.3036,47.3428,8956.0
2022-12-12 12:20:00,48.3,48.3,48.09,48.12,12601.0,47.333,47.333,47.1272,47.1566,12601.0
2022-12-12 12:25:00,48.12,48.15,48.04,48.15,30550.0,47.1566,47.186,47.0782,47.186,30550.0
2022-12-12 12:30:00,48.11,48.15,48.07,48.09,44872.0,47.1468,47.186,47.1076,47.1272,44872.0
2022-12-12 12:35:00,48.09,48.24,48.09,48.19,12066.0,47.1272,47.2742,47.1272,47.2252,12066.0
2022-12-12 12:40:00,48.2,48.3,48.2,48.24,17197.0,47.235,47.333,47.235,47.2742,17197.0
2022-12-12 12:45:00,48.22,48.28,48.21,48.22,6994.0,47.2546,47.3134,47.2448,47.2546,6994.0
2022-12-12 12:50:00,48.22,48.3,48.21,48.29,5451.0,47.2546,47.333,47.2448,47.3232,5451.0
2022-12-12 12:55:00,48.29,48.32,48.25,48.27,15685.0,47.3232,47.3526,47.284,47.3036,15685.0
2022-12-12 13:00:00,48.27,48.34,48.13,48.14,15248.0,47.3036,47.3722,47.1664,47.1762,15248.0
2022-12-12 13:05:00,48.15,48.31,48.14,48.31,9933.0,47.186,47.3428,47.1762,47.3428,9933.0
2022-12-12 13:10:00,48.3,48.3,48.14,48.18,11829.0,47.333,47.333,47.1762,47.2154,11829.0
2022-12-12 13:15:00,48.17,48.38,48.17,48.36,13938.0,47.2056,47.4114,47.2056,47.3918,13938.0
2022-12-12 13:20:00,48.36,48.37,48.21,48.22,20453.0,47.3918,47.4016,47.2448,47.2546,20453.0
2022-12-12 13:25:00,48.22,48.24,48.18,48.19,9885.0,47.2546,47.2742,47.2154,47.2252,9885.0
2022-12-12 13:30:00,48.2,48.29,48.19,48.28,11825.0,47.235,47.3232,47.2252,47.3134,11825.0
2022-12-12 13:35:00,48.29,48.3,48.17,48.2,10222.0,47.3232,47.333,47.2056,47.235,10222.0
2022-12-12 13:40:00,48.2,48.2,48.15,48.16,15668.0,47.235,47.235,47.186,47.1958,15668.0
2022-12-12 13:45:00,48.15,48.16,48.09,48.13,9103.0,47.186,47.1958,47.1272,47.1664,9103.0
2022-12-12 13:50:00,48.14,48.15,48.1,48.11,6297.0,47.1762,47.186,47.137,47.1468,6297.0
2022-12-12 13:55:00,48.09,48.1,48.04,48.05,11523.0,47.1272,47.137,47.0782,47.088,11523.0
2022-12-12 14:00:00,48.05,48.06,47.96,48.01,26341.0,47.088,47.0978,46.9998,47.0488,26341.0
2022-12-12 14:05:00,48.01,48.05,47.98,48.0,9372.0,47.0488,47.088,47.0194,47.039,9372.0
2022-12-12 14:10:00,48.01,48.02,47.97,48.01,12561.0,47.0488,47.0586,47.0096,47.0488,12561.0
2022-12-12 14:15:00,48.01,48.03,47.99,48.01,12130.0,47.0488,47.0684,47.0292,47.0488,12130.0
2022-12-12 14:20:00,48.0,48.05,48.0,48.03,21794.0,47.039,47.088,47.039,47.0684,21794.0
2022-12-12 14:25:00,48.03,48.13,48.02,48.11,22828.0,47.0684,47.1664,47.0586,47.1468,22828.0
2022-12-12 14:30:00,48.11,48.15,48.08,48.14,14599.0,47.1468,47.186,47.1174,47.1762,14599.0
2022-12-12 14:35:00,48.15,48.18,48.14,48.18,17059.0,47.186,47.2154,47.1762,47.2154,17059.0
2022-12-12 14:40:00,48.18,48.18,48.11,48.14,21333.0,47.2154,47.2154,47.1468,47.1762,21333.0
2022-12-12 14:45:00,48.14,48.22,48.13,48.16,15425.0,47.1762,47.2546,47.1664,47.1958,15425.0
2022-12-12 14:50:00,48.16,48.18,48.14,48.18,15788.0,47.1958,47.2154,47.1762,47.2154,15788.0
2022-12-12 14:55:00,48.18,48.25,48.17,48.24,30101.0,47.2154,47.284,47.2056,47.2742,30101.0
2022-12-12 15:00:00,48.23,48.28,48.17,48.17,19452.0,47.2644,47.3134,47.2056,47.2056,19452.0
2022-12-12 15:05:00,48.18,48.28,48.17,48.25,145168.0,47.2154,47.3134,47.2056,47.284,145168.0
2022-12-12 15:10:00,48.25,48.28,48.19,48.21,32985.0,47.284,47.3134,47.2252,47.2448,32985.0
2022-12-12 15:15:00,48.21,48.26,48.2,48.21,23181.0,47.2448,47.2938,47.235,47.2448,23181.0
2022-12-12 15:20:00,48.21,48.35,48.19,48.35,24004.0,47.2448,47.382,47.2252,47.382,24004.0
2022-12-12 15:25:00,48.34,48.35,48.27,48.34,36493.0,47.3722,47.382,47.3036,47.3722,36493.0
2022-12-12 15:30:00,48.35,48.36,48.27,48.27,54432.0,47.382,47.3918,47.3036,47.3036,54432.0
2022-12-12 15:35:00,48.28,48.31,48.16,48.24,67393.0,47.3134,47.3428,47.1958,47.2742,67393.0
2022-12-12 15:40:00,48.24,48.26,48.14,48.15,60345.0,47.2742,47.2938,47.1762,47.186,60345.0
2022-12-12 15:45:00,48.15,48.2,48.1,48.15,65332.0,47.186,47.235,47.137,47.186,65332.0
2022-12-12 15:50:00,48.16,48.28,48.11,48.27,112266.0,47.1958,47.3134,47.1468,47.3036,112266.0
2022-12-12 15:55:00,48.28,48.43,48.27,48.35,239443.0,47.3134,47.4604,47.3036,47.382,239443.0
2022-12-13 09:30:00,50.52,50.97,50.51,50.86,59706.0,49.5086,49.9496,49.4988,49.8418,59706.0
2022-12-13 09:35:00,50.84,50.92,50.6,50.8,78468.0,49.8222,49.9006,49.587,49.783,78468.0
2022-12-13 09:40:00,50.8,51.34,50.8,51.23,62175.0,49.783,50.3122,49.783,50.2044,62175.0
2022-12-13 09:45:00,51.19,51.4,51.11,51.4,86378.0,50.1652,50.371,50.0868,50.371,86378.0
2022-12-13 09:50:00,51.39,51.41,50.98,51.0,96786.0,50.3612,50.3807,49.9594,49.979,96786.0
2022-12-13 09:55:00,51.01,51.18,50.97,51.05,64450.0,49.9888,50.1554,49.9496,50.028,64450.0
2022-12-13 10:00:00,51.05,51.15,50.79,50.88,24053.0,50.028,50.126,49.7732,49.8614,24053.0
2022-12-13 10:05:00,50.81,50.82,50.6,50.71,33095.0,49.7928,49.8026,49.587,49.6948,33095.0
2022-12-13 10:10:00,50.7,50.7,50.35,50.39,46221.0,49.685,49.685,49.342,49.3812,46221.0
2022-12-13 10:15:00,50.42,50.56,50.25,50.46,29107.0,49.4106,49.5478,49.244,49.4498,29107.0
2022-12-13 10:20:00,50.43,50.52,50.24,50.24,21216.0,49.4204,49.5086,49.2342,49.2342,21216.0
2022-12-13 10:25:00,50.25,50.47,50.14,50.46,13550.0,49.244,49.4596,49.1362,49.4498,13550.0
2022-12-13 10:30:00,50.49,50.63,50.43,50.6,12850.0,49.4792,49.6164,49.4204,49.587,12850.0
2022-12-13 10:35:00,50.6,50.61,50.1,50.1,8514.0,49.587,49.5968,49.097,49.097,8514.0
2022-12-13 10:40:00,50.08,50.18,50.03,50.16,18671.0,49.0774,49.1754,49.0284,49.1558,18671.0
2022-12-13 10:45:00,50.16,50.17,50.0,50.06,58034.0,49.1558,49.1656,48.999,49.0578,58034.0
2022-12-13 10:50:00,50.03,50.14,49.94,50.02,17867.0,49.0284,49.1362,48.9402,49.0186,17867.0
2022-12-13 10:55:00,50.05,50.05,49.82,49.89,14304.0,49.048,49.048,48.8226,48.8912,14304.0
2022-12-13 11:00:00,49.88,49.98,49.82,49.9,10883.0,48.8814,48.9794,48.8226,48.901,10883.0
2022-12-13 11:05:00,49.87,49.92,49.83,49.88,9721.0,48.8716,48.9206,48.8324,48.8814,9721.0
2022-12-13 11:10:00,49.89,50.05,49.89,50.02,7514.0,48.8912,49.048,48.8912,49.0186,7514.0
2022-12-13 11:15:00,50.01,50.12,50.0,50.07,8931.0,49.0088,49.1166,48.999,49.0676,8931.0
2022-12-13 11:20:00,50.05,50.06,49.97,50.0,18161.0,49.048,49.0578,48.9696,48.999,18161.0
2022-12-13 11:25:00,49.99,50.02,49.95,50.0,13986.0,48.9892,49.0186,48.95,48.999,13986.0
2022-12-13 11:30:00,50.01,50.13,50.0,50.11,13220.0,49.0088,49.1264,48.999,49.1068,13220.0
2022-12-13 11:35:00,50.1,50.1,49.95,49.99,17537.0,49.097,49.097,48.95,48.9892,17537.0
2022-12-13 11:40:00,49.99,49.99,49.91,49.97,11523.0,48.9892,48.9892,48.9108,48.9696,11523.0
2022-12-13 11:45:00,49.97,49.97,49.73,49.8,18303.0,48.9696,48.9696,48.7344,48.803,18303.0
2022-12-13 11:50:00,49.81,49.85,49.74,49.84,21323.0,48.8128,48.852,48.7442,48.8422,21323.0
2022-12-13 11:55:00,49.83,49.83,49.67,49.71,12300.0,48.8324,48.8324,48.6756,48.7148,12300.0
2022-12-13 12:00:00,49.7,49.93,49.67,49.93,5296.0,48.705,48.9304,48.6756,48.9304,5296.0
2022-12-13 12:05:00,49.93,50.09,49.92,49.97,5371.0,48.9304,49.0872,48.9206,48.9696,5371.0
2022-12-13 12:10:00,49.95,49.95,49.78,49.78,7602.0,48.95,48.95,48.7834,48.7834,7602.0
2022-12-13 12:15:00,49.79,49.79,49.59,49.6,23020.0,48.7932,48.7932,48.5972,48.607,23020.0
2022-12-13 12:20:00,49.59,49.73,49.59,49.64,14229.0,48.5972,48.7344,48.5972,48.6462,14229.0
2022-12-13 12:25:00,49.64,49.69,49.58,49.59,7218.0,48.6462,48.6952,48.5874,48.5972,7218.0
2022-12-13 12:30:00,49.57,49.57,49.39,49.41,19510.0,48.5776,48.5776,48.4012,48.4208,19510.0
2022-12-13 12:35:00,49.39,49.5,49.34,49.49,2317.0,48.4012,48.509,48.3522,48.4992,2317.0
2022-12-13 12:40:00,49.52,49.52,49.3,49.42,5200.0,48.5286,48.5286,48.313,48.4306,5200.0
2022-12-13 12:45:00,49.42,49.45,49.24,49.24,9112.0,48.4306,48.46,48.2542,48.2542,9112.0
2022-12-13 12:50:00,49.25,49.33,49.24,49.29,3541.0,48.264,48.3424,48.2542,48.3032,3541.0
2022-12-13 12:55:00,49.3,49.47,49.3,49.47,7723.0,48.313,48.4796,48.313,48.4796,7723.0
2022-12-13 13:00:00,49.47,49.56,49.46,49.53,8994.0,48.4796,48.5678,48.4698,48.5384,8994.0
2022-12-13 13:05:00,49.54,49.6,49.5,49.55,9057.0,48.5482,48.607,48.509,48.558,9057.0
2022-12-13 13:10:00,49.56,49.64,49.56,49.63,11877.0,48.5678,48.6462,48.5678,48.6364,11877.0
2022-12-13 13:15:00,49.64,49.79,49.6,49.78,7769.0,48.6462,48.7932,48.607,48.7834,7769.0
2022-12-13 13:20:00,49.8,49.84,49.77,49.78,10376.0,48.803,48.8422,48.7736,48.7834,10376.0
2022-12-13 13:25:00,49.78,49.8,49.65,49.7,13487.0,48.7834,48.803,48.656,48.705,13487.0
2022-12-13 13:30:00,49.72,49.8,49.69,49.7,13768.0,48.7246,48.803,48.6952,48.705,13768.0
2022-12-13 13:35:00,49.69,49.74,49.67,49.69,5036.0,48.6952,48.7442,48.6756,48.6952,5036.0
2022-12-13 13:40:00,49.67,49.73,49.64,49.72,4075.0,48.6756,48.7344,48.6462,48.7246,4075.0
2022-12-13 13:45:00,49.71,49.72,49.62,49.65,4603.0,48.7148,48.7246,48.6266,48.656,4603.0
2022-12-13 13:50:00,49.64,49.67,49.56,49.59,4150.0,48.6462,48.6756,48.5678,48.5972,4150.0
2022-12-13 13:55:00,49.62,49.78,49.61,49.78,3707.0,48.6266,48.7834,48.6168,48.7834,3707.0
2022-12-13 14:00:00,49.78,49.82,49.74,49.8,5089.0,48.7834,48.8226,48.7442,48.803,5089.0
2022-12-13 14:05:00,49.85,49.86,49.79,49.8,7538.0,48.852,48.8618,48.7932,48.803,7538.0
2022-12-13 14:10:00,49.78,49.86,49.76,49.79,5549.0,48.7834,48.8618,48.7638,48.7932,5549.0
2022-12-13 14:15:00,49.78,49.83,49.74,49.76,13627.0,48.7834,48.8324,48.7442,48.7638,13627.0
2022-12-13 14:20:00,49.77,49.77,49.68,49.75,9705.0,48.7736,48.7736,48.6854,48.754,9705.0
2022-12-13 14:25:00,49.75,49.79,49.74,49.78,9620.0,48.754,48.7932,48.7442,48.7834,9620.0
2022-12-13 14:30:00,49.78,49.86,49.73,49.84,6653.0,48.7834,48.8618,48.7344,48.8422,6653.0
2022-12-13 14:35:00,49.84,50.0,49.83,49.97,10323.0,48.8422,48.999,48.8324,48.9696,10323.0
2022-12-13 14:40:00,49.98,50.12,49.97,50.11,9123.0,48.9794,49.1166,48.9696,49.1068,9123.0
2022-12-13 14:45:00,50.13,50.13,50.06,50.1,5478.0,49.1264,49.1264,49.0578,49.097,5478.0
2022-12-13 14:50:00,50.11,50.12,49.9,49.9,26376.0,49.1068,49.1166,48.901,48.901,26376.0
2022-12-13 14:55:00,49.92,49.95,49.86,49.95,11825.0,48.9206,48.95,48.8618,48.95,11825.0
2022-12-13 15:00:00,49.94,49.94,49.6,49.61,14847.0,48.9402,48.9402,48.607,48.6168,14847.0
2022-12-13 15:05:00,49.63,49.69,49.59,49.68,8936.0,48.6364,48.6952,48.5972,48.6854,8936.0
2022-12-13 15:10:00,49.69,49.73,49.64,49.7,6302.0,48.6952,48.7344,48.6462,48.705,6302.0
2022-12-13 15:15:00,49.69,49.9,49.69,49.84,13828.0,48.6952,48.901,48.6952,48.8422,13828.0
2022-12-13 15:20:00,49.84,49.93,49.8,49.93,12230.0,48.8422,48.9304,48.803,48.9304,12230.0
2022-12-13 15:25:00,49.94,49.97,49.9,49.97,14453.0,48.9402,48.9696,48.901,48.9696,14453.0
2022-12-13 15:30:00,49.98,50.11,49.97,50.06,11741.0,48.9794,49.1068,48.9696,49.0578,11741.0
2022-12-13 15:35:00,50.05,50.06,49.92,49.93,17580.0,49.048,49.0578,48.9206,48.9304,17580.0
2022-12-13 15:40:00,49.93,49.95,49.86,49.93,20300.0,48.9304,48.95,48.8618,48.9304,20300.0
2022-12-13 15:45:00,49.93,50.02,49.89,49.9,25596.0,48.9304,49.0186,48.8912,48.901,25596.0
2022-12-13 15:50:00,49.9,50.14,49.88,50.1,47657.0,48.901,49.1362,48.8814,49.097,47657.0
2022-12-13 15:55:00,50.08,50.08,49.93,49.96,98963.0,49.0774,49.0774,48.9304,48.9598,98963.0
2022-12-14 09:30:00,49.85,50.34,49.57,50.34,24941.0,48.852,49.3322,48.5776,49.3322,24941.0
2022-12-14 09:35:00,50.31,50.45,50.26,50.3,15492.0,49.3028,49.44,49.2538,49.293,15492.0
2022-12-14 09:40:00,50.26,50.26,49.98,50.04,12135.0,49.2538,49.2538,48.9794,49.0382,12135.0
2022-12-14 09:45:00,50.06,50.07,49.81,49.91,9650.0,49.0578,49.0676,48.8128,48.9108,9650.0
2022-12-14 09:50:00,50.04,50.08,49.9,50.0,6384.0,49.0382,49.0774,48.901,48.999,6384.0
2022-12-14 09:55:00,49.99,50.11,49.94,50.04,21680.0,48.9892,49.1068,48.9402,49.0382,21680.0
2022-12-14 10:00:00,50.05,50.17,50.01,50.13,11279.0,49.048,49.1656,49.0088,49.1264,11279.0
2022-12-14 10:05:00,50.11,50.12,50.05,50.09,7314.0,49.1068,49.1166,49.048,49.0872,7314.0
2022-12-14 10:10:00,50.1,50.19,50.09,50.16,5977.0,49.097,49.1852,49.0872,49.1558,5977.0
2022-12-14 10:15:00,50.14,50.25,50.08,50.25,12544.0,49.1362,49.244,49.0774,49.244,12544.0
2022-12-14 10:20:00,50.25,50.27,50.16,50.21,14593.0,49.244,49.2636,49.1558,49.2048,14593.0
2022-12-14 10:25:00,50.21,50.29,50.18,50.22,16016.0,49.2048,49.2832,49.1754,49.2146,16016.0
2022-12-14 10:30:00,50.19,50.24,50.11,50.19,21194.0,49.1852,49.2342,49.1068,49.1852,21194.0
2022-12-14 10:35:00,50.18,50.26,50.12,50.2,17452.0,49.1754,49.2538,49.1166,49.195,17452.0
2022-12-14 10:40:00,50.21,50.31,50.19,50.26,6725.0,49.2048,49.3028,49.1852,49.2538,6725.0
2022-12-14 10:45:00,50.26,50.31,50.23,50.26,7458.0,49.2538,49.3028,49.2244,49.2538,7458.0
2022-12-14 10:50:00,50.26,50.3,50.2,50.24,9690.0,49.2538,49.293,49.195,49.2342,9690.0
2022-12-14 10:55:00,50.24,50.31,50.19,50.3,10987.0,49.2342,49.3028,49.1852,49.293,10987.0
2022-12-14 11:00:00,50.31,50.39,50.31,50.33,7953.0,49.3028,49.3812,49.3028,49.3224,7953.0
2022-12-14 11:05:00,50.33,50.33,50.2,50.22,10159.0,49.3224,49.3224,49.195,49.2146,10159.0
2022-12-14 11:10:00,50.21,50.24,50.13,50.23,22655.0,49.2048,49.2342,49.1264,49.2244,22655.0
2022-12-14 11:15:00,50.25,50.25,50.19,50.21,9376.0,49.244,49.244,49.1852,49.2048,9376.0
2022-12-14 11:20:00,50.23,50.34,50.22,50.32,12848.0,49.2244,49.3322,49.2146,49.3126,12848.0
2022-12-14 11:25:00,50.32,50.34,50.27,50.33,7648.0,49.3126,49.3322,49.2636,49.3224,7648.0
2022-12-14 11:30:00,50.33,50.33,50.27,50.29,7661.0,49.3224,49.3224,49.2636,49.2832,7661.0
2022-12-14 11:35:00,50.29,50.33,50.26,50.3,6671.0,49.2832,49.3224,49.2538,49.293,6671.0
2022-12-14 11:40:00,50.31,50.36,50.3,50.35,4251.0,49.3028,49.3518,49.293,49.342,4251.0
2022-12-14 11:45:00,50.34,50.39,50.32,50.36,7345.0,49.3322,49.3812,49.3126,49.3518,7345.0
2022-12-14 11:50:00,50.36,50.41,50.27,50.3,7941.0,49.3518,49.4008,49.2636,49.293,7941.0
2022-12-14 11:55:00,50.32,50.34,50.27,50.29,6952.0,49.3126,49.3322,49.2636,49.2832,6952.0
2022-12-14 12:00:00,50.27,50.3,50.26,50.26,2566.0,49.2636,49.293,49.2538,49.2538,2566.0
2022-12-14 12:05:00,50.26,50.3,50.26,50.29,7679.0,49.2538,49.293,49.2538,49.2832,7679.0
2022-12-14 12:10:00,50.28,50.28,50.16,50.17,6120.0,49.2734,49.2734,49.1558,49.1656,6120.0
2022-12-14 12:15:00,50.17,50.19,49.8,49.96,139333.0,49.1656,49.1852,48.803,48.9598,139333.0
2022-12-14 12:20:00,49.96,49.97,49.83,49.88,9031.0,48.9598,48.9696,48.8324,48.8814,9031.0
2022-12-14 12:25:00,49.88,49.89,49.73,49.87,17824.0,48.8814,48.8912,48.7344,48.8716,17824.0
2022-12-14 12:30:00,49.87,49.91,49.81,49.82,13365.0,48.8716,48.9108,48.8128,48.8226,13365.0
2022-12-14 12:35:00,49.84,49.87,49.81,49.82,7196.0,48.8422,48.8716,48.8128,48.8226,7196.0
2022-12-14 12:40:00,49.81,49.81,49.71,49.73,21800.0,48.8128,48.8128,48.7148,48.7344,21800.0
2022-12-14 12:45:00,49.72,49.81,49.61,49.8,76219.0,48.7246,48.8128,48.6168,48.803,76219.0
2022-12-14 12:50:00,49.78,50.01,49.78,49.83,26555.0,48.7834,49.0088,48.7834,48.8324,26555.0
2022-12-14 12:55:00,49.83,50.01,49.82,49.92,30897.0,48.8324,49.0088,48.8226,48.9206,30897.0
2022-12-14 13:00:00,49.9,49.98,49.88,49.98,9632.0,48.901,48.9794,48.8814,48.9794,9632.0
2022-12-14 13:05:00,49.95,50.04,49.95,50.04,6635.0,48.95,49.0382,48.95,49.0382,6635.0
2022-12-14 13:10:00,50.03,50.03,49.99,49.99,5088.0,49.0284,49.0284,48.9892,48.9892,5088.0
2022-12-14 13:15:00,50.0,50.0,49.93,49.95,4780.0,48.999,48.999,48.9304,48.95,4780.0
2022-12-14 13:20:00,49.96,50.0,49.95,49.95,5500.0,48.9598,48.999,48.95,48.95,5500.0
2022-12-14 13:25:00,49.95,50.0,49.91,49.98,6217.0,48.95,48.999,48.9108,48.9794,6217.0
2022-12-14 13:30:00,50.0,50.08,50.0,50.03,8091.0,48.999,49.0774,48.999,49.0284,8091.0
2022-12-14 13:35:00,50.05,50.05,50.0,50.01,20370.0,49.048,49.048,48.999,49.0088,20370.0
2022-12-14 13:40:00,50.0,50.0,49.95,50.0,13880.0,48.999,48.999,48.95,48.999,13880.0
2022-12-14 13:45:00,50.0,50.01,49.92,49.92,8622.0,48.999,49.0088,48.9206,48.9206,8622.0
2022-12-14 13:50:00,49.9,49.98,49.85,49.98,11880.0,48.901,48.9794,48.852,48.9794,11880.0
2022-12-14 13:55:00,49.98,50.2,49.97,50.15,24845.0,48.9794,49.195,48.9696,49.146,24845.0
2022-12-14 14:00:00,50.15,50.15,49.54,49.59,67551.0,49.146,49.146,48.5482,48.5972,67551.0
2022-12-14 14:05:00,49.56,49.66,49.11,49.21,33751.0,48.5678,48.6658,48.1268,48.2248,33751.0
2022-12-14 14:10:00,49.22,49.38,49.15,49.27,31721.0,48.2346,48.3914,48.166,48.2836,31721.0
2022-12-14 14:15:00,49.23,49.28,49.13,49.22,34751.0,48.2444,48.2934,48.1464,48.2346,34751.0
2022-12-14 14:20:00,49.21,49.24,49.1,49.12,17388.0,48.2248,48.2542,48.117,48.1366,17388.0
2022-12-14 14:25:00,49.14,49.36,49.14,49.27,12788.0,48.1562,48.3718,48.1562,48.2836,12788.0
2022-12-14 14:30:00,49.28,49.35,48.78,48.8,21973.0,48.2934,48.362,47.8034,47.823,21973.0
2022-12-14 14:35:00,48.8,49.06,48.78,49.0,15638.0,47.823,48.0778,47.8034,48.019,15638.0
2022-12-14 14:40:00,49.01,49.44,48.91,49.39,16993.0,48.0288,48.4502,47.9308,48.4012,16993.0
2022-12-14 14:45:00,49.41,49.42,49.01,49.19,17147.0,48.4208,48.4306,48.0288,48.2052,17147.0
2022-12-14 14:50:00,49.22,49.27,48.9,49.07,13391.0,48.2346,48.2836,47.921,48.0876,13391.0
2022-12-14 14:55:00,49.08,49.23,49.08,49.2,10970.0,48.0974,48.2444,48.0974,48.215,10970.0
2022-12-14 15:00:00,49.2,49.54,49.04,49.48,26489.0,48.215,48.5482,48.0582,48.4894,26489.0
2022-12-14 15:05:00,49.5,49.54,49.36,49.5,19901.0,48.509,48.5482,48.3718,48.509,19901.0
2022-12-14 15:10:00,49.5,50.0,49.46,49.8,25096.0,48.509,48.999,48.4698,48.803,25096.0
2022-12-14 15:15:00,49.78,49.8,49.45,49.59,20029.0,48.7834,48.803,48.46,48.5972,20029.0
2022-12-14 15:20:00,49.6,49.62,49.36,49.42,16646.0,48.607,48.6266,48.3718,48.4306,16646.0
2022-12-14 15:25:00,49.43,49.46,49.08,49.1,28777.0,48.4404,48.4698,48.0974,48.117,28777.0
2022-12-14 15:30:00,49.08,49.14,48.93,49.01,44812.0,48.0974,48.1562,47.9504,48.0288,44812.0
2022-12-14 15:35:00,49.01,49.14,48.91,49.08,38415.0,48.0288,48.1562,47.9308,48.0974,38415.0
2022-12-14 15:40:00,49.08,49.34,49.06,49.34,33781.0,48.0974,48.3522,48.0778,48.3522,33781.0
2022-12-14 15:45:00,49.32,49.37,49.21,49.29,49409.0,48.3326,48.3816,48.2248,48.3032,49409.0
2022-12-14 15:50:00,49.29,49.48,49.27,49.43,56918.0,48.3032,48.4894,48.2836,48.4404,56918.0
2022-12-14 15:55:00,49.43,49.48,49.32,49.34,152798.0,48.4404,48.4894,48.3326,48.3522,152798.0
2022-12-15 09:30:00,48.42,48.42,47.72,47.81,47866.0,47.4506,47.4506,46.7646,46.8528,47866.0
2022-12-15 09:35:00,47.81,48.11,47.68,48.11,14831.0,46.8528,47.1468,46.7254,47.1468,14831.0
2022-12-15 09:40:00,48.13,48.13,47.87,48.09,31743.0,47.1664,47.1664,46.9116,47.1272,31743.0
2022-12-15 09:45:00,48.09,48.13,47.8,47.88,19741.0,47.1272,47.1664,46.843,46.9214,19741.0
2022-12-15 09:50:00,47.85,47.88,47.73,47.76,34628.0,46.892,46.9214,46.7744,46.8038,34628.0
2022-12-15 09:55:00,47.77,47.85,47.62,47.73,49877.0,46.8136,46.892,46.6666,46.7744,49877.0
2022-12-15 10:00:00,47.71,47.71,47.47,47.49,34936.0,46.7548,46.7548,46.5196,46.5392,34936.0
2022-12-15 10:05:00,47.5,47.69,47.5,47.59,26183.0,46.549,46.7352,46.549,46.6372,26183.0
2022-12-15 10:10:00,47.61,47.64,47.49,47.52,13884.0,46.6568,46.6862,46.5392,46.5686,13884.0
2022-12-15 10:15:00,47.51,47.7,47.45,47.68,17831.0,46.5588,46.745,46.5,46.7254,17831.0
2022-12-15 10:20:00,47.72,47.75,47.58,47.69,19672.0,46.7646,46.794,46.6274,46.7352,19672.0
2022-12-15 10:25:00,47.7,47.74,47.65,47.69,15217.0,46.745,46.7842,46.696,46.7352,15217.0
2022-12-15 10:30:00,47.7,47.98,47.64,47.97,21673.0,46.745,47.0194,46.6862,47.0096,21673.0
2022-12-15 10:35:00,47.95,48.04,47.92,48.01,18294.0,46.99,47.0782,46.9606,47.0488,18294.0
2022-12-15 10:40:00,48.0,48.0,47.86,47.88,13609.0,47.039,47.039,46.9018,46.9214,13609.0
2022-12-15 10:45:00,47.88,47.98,47.85,47.88,14117.0,46.9214,47.0194,46.892,46.9214,14117.0
2022-12-15 10:50:00,47.86,47.92,47.83,47.86,18841.0,46.9018,46.9606,46.8724,46.9018,18841.0
2022-12-15 10:55:00,47.88,47.88,47.71,47.8,15398.0,46.9214,46.9214,46.7548,46.843,15398.0
2022-12-15 11:00:00,47.81,47.87,47.75,47.79,17586.0,46.8528,46.9116,46.794,46.8332,17586.0
2022-12-15 11:05:00,47.77,47.77,47.58,47.66,6877.0,46.8136,46.8136,46.6274,46.7058,6877.0
2022-12-15 11:10:00,47.66,47.71,47.66,47.69,51695.0,46.7058,46.7548,46.7058,46.7352,51695.0
2022-12-15 11:15:00,47.71,47.78,47.66,47.77,19148.0,46.7548,46.8234,46.7058,46.8136,19148.0
2022-12-15 11:20:00,47.77,47.84,47.69,47.69,9422.0,46.8136,46.8822,46.7352,46.7352,9422.0
2022-12-15 11:25:00,47.7,47.76,47.67,47.74,8166.0,46.745,46.8038,46.7156,46.7842,8166.0
2022-12-15 11:30:00,47.74,47.77,47.68,47.73,8274.0,46.7842,46.8136,46.7254,46.7744,8274.0
2022-12-15 11:35:00,47.74,47.76,47.67,47.72,17138.0,46.7842,46.8038,46.7156,46.7646,17138.0
2022-12-15 11:40:00,47.71,47.71,47.59,47.63,51176.0,46.7548,46.7548,46.6372,46.6764,51176.0
2022-12-15 11:45:00,47.61,47.68,47.57,47.59,9654.0,46.6568,46.7254,46.6176,46.6372,9654.0
2022-12-15 11:50:00,47.58,47.68,47.56,47.67,15887.0,46.6274,46.7254,46.6078,46.7156,15887.0
2022-12-15 11:55:00,47.66,47.73,47.65,47.69,12049.0,46.7058,46.7744,46.696,46.7352,12049.0
2022-12-15 12:00:00,47.69,47.75,47.67,47.7,7808.0,46.7352,46.794,46.7156,46.745,7808.0
2022-12-15 12:05:00,47.7,47.74,47.68,47.7,15218.0,46.745,46.7842,46.7254,46.745,15218.0
2022-12-15 12:10:00,47.72,47.73,47.66,47.71,6340.0,46.7646,46.7744,46.7058,46.7548,6340.0
2022-12-15 12:15:00,47.71,47.73,47.66,47.66,19439.0,46.7548,46.7744,46.7058,46.7058,19439.0
2022-12-15 12:20:00,47.66,47.71,47.61,47.65,20643.0,46.7058,46.7548,46.6568,46.696,20643.0
2022-12-15 12:25:00,47.67,47.74,47.66,47.71,10594.0,46.7156,46.7842,46.7058,46.7548,10594.0
2022-12-15 12:30:00,47.73,47.82,47.7,47.79,10196.0,46.7744,46.8626,46.745,46.8332,10196.0
2022-12-15 12:35:00,47.8,47.83,47.68,47.73,9064.0,46.843,46.8724,46.7254,46.7744,9064.0
2022-12-15 12:40:00,47.72,47.76,47.68,47.71,7523.0,46.7646,46.8038,46.7254,46.7548,7523.0
2022-12-15 12:45:00,47.72,47.72,47.65,47.66,8640.0,46.7646,46.7646,46.696,46.7058,8640.0
2022-12-15 12:50:00,47.68,47.73,47.67,47.69,12537.0,46.7254,46.7744,46.7156,46.7352,12537.0
2022-12-15 12:55:00,47.69,47.7,47.6,47.64,17622.0,46.7352,46.745,46.647,46.6862,17622.0
2022-12-15 13:00:00,47.64,47.65,47.6,47.61,8037.0,46.6862,46.696,46.647,46.6568,8037.0
2022-12-15 13:05:00,47.6,47.6,47.46,47.54,24967.0,46.647,46.647,46.5098,46.5882,24967.0
2022-12-15 13:10:00,47.53,47.57,47.51,47.56,10255.0,46.5784,46.6176,46.5588,46.6078,10255.0
2022-12-15 13:15:00,47.56,47.6,47.55,47.55,9372.0,46.6078,46.647,46.598,46.598,9372.0
2022-12-15 13:20:00,47.55,47.57,47.49,47.5,7691.0,46.598,46.6176,46.5392,46.549,7691.0
2022-12-15 13:25:00,47.5,47.57,47.48,47.57,14773.0,46.549,46.6176,46.5294,46.6176,14773.0
2022-12-15 13:30:00,47.56,47.58,47.51,47.58,10073.0,46.6078,46.6274,46.5588,46.6274,10073.0
2022-12-15 13:35:00,47.59,47.67,47.57,47.64,28101.0,46.6372,46.7156,46.6176,46.6862,28101.0
2022-12-15 13:40:00,47.63,47.66,47.48,47.49,9338.0,46.6764,46.7058,46.5294,46.5392,9338.0
2022-12-15 13:45:00,47.51,47.52,47.48,47.5,6798.0,46.5588,46.5686,46.5294,46.549,6798.0
2022-12-15 13:50:00,47.49,47.52,47.44,47.45,10199.0,46.5392,46.5686,46.4902,46.5,10199.0
2022-12-15 13:55:00,47.47,47.55,47.47,47.51,5822.0,46.5196,46.598,46.5196,46.5588,5822.0
2022-12-15 14:00:00,47.48,47.52,47.47,47.49,16264.0,46.5294,46.5686,46.5196,46.5392,16264.0
2022-12-15 14:05:00,47.48,47.48,47.35,47.35,8032.0,46.5294,46.5294,46.402,46.402,8032.0
2022-12-15 14:10:00,47.34,47.51,47.34,47.47,12531.0,46.3922,46.5588,46.3922,46.5196,12531.0
2022-12-15 14:15:00,47.46,47.48,47.43,47.45,13759.0,46.5098,46.5294,46.4804,46.5,13759.0
2022-12-15 14:20:00,47.46,47.47,47.41,47.46,31552.0,46.5098,46.5196,46.4608,46.5098,31552.0
2022-12-15 14:25:00,47.46,47.52,47.45,47.51,12897.0,46.5098,46.5686,46.5,46.5588,12897.0
2022-12-15 14:30:00,47.51,47.65,47.5,47.65,67471.0,46.5588,46.696,46.549,46.696,67471.0
2022-12-15 14:35:00,47.63,47.83,47.63,47.77,27911.0,46.6764,46.8724,46.6764,46.8136,27911.0
2022-12-15 14:40:00,47.78,47.79,47.72,47.72,16922.0,46.8234,46.8332,46.7646,46.7646,16922.0
2022-12-15 14:45:00,47.7,47.7,47.6,47.66,18083.0,46.745,46.745,46.647,46.7058,18083.0
2022-12-15 14:50:00,47.66,47.7,47.6,47.7,18880.0,46.7058,46.745,46.647,46.745,18880.0
2022-12-15 14:55:00,47.69,47.74,47.64,47.74,15762.0,46.7352,46.7842,46.6862,46.7842,15762.0
2022-12-15 15:00:00,47.75,47.83,47.75,47.82,6049.0,46.794,46.8724,46.794,46.8626,6049.0
2022-12-15 15:05:00,47.82,47.89,47.79,47.87,9661.0,46.8626,46.9312,46.8332,46.9116,9661.0
2022-12-15 15:10:00,47.87,47.88,47.67,47.69,15656.0,46.9116,46.9214,46.7156,46.7352,15656.0
2022-12-15 15:15:00,47.69,47.86,47.67,47.8,48657.0,46.7352,46.9018,46.7156,46.843,48657.0
2022-12-15 15:20:00,47.8,47.93,47.79,47.91,21024.0,46.843,46.9704,46.8332,46.9508,21024.0
2022-12-15 15:25:00,47.91,48.06,47.88,48.05,18254.0,46.9508,47.0978,46.9214,47.088,18254.0
2022-12-15 15:30:00,48.05,48.05,47.98,48.04,17830.0,47.088,47.088,47.0194,47.0782,17830.0
2022-12-15 15:35:00,48.03,48.06,47.88,47.89,18581.0,47.0684,47.0978,46.9214,46.9312,18581.0
2022-12-15 15:40:00,47.89,47.92,47.79,47.8,35490.0,46.9312,46.9606,46.8332,46.843,35490.0
2022-12-15 15:45:00,47.8,47.82,47.65,47.65,110574.0,46.843,46.8626,46.696,46.696,110574.0
2022-12-15 15:50:00,47.64,47.75,47.62,47.66,117438.0,46.6862,46.794,46.6666,46.7058,117438.0
2022-12-15 15:55:00,47.65,47.65,47.44,47.48,246965.0,46.696,46.696,46.4902,46.5294,246965.0
2022-12-16 09:30:00,46.72,47.19,46.43,47.09,124110.0,45.7846,46.2452,45.5005,46.1472,124110.0
2022-12-16 09:35:00,47.04,47.16,46.84,46.94,15787.0,46.0982,46.2158,45.9022,46.0002,15787.0
2022-12-16 09:40:00,46.87,47.08,46.78,46.96,13065.0,45.9316,46.1374,45.8434,46.0198,13065.0
2022-12-16 09:45:00,46.98,47.07,46.94,47.05,22906.0,46.0394,46.1276,46.0002,46.108,22906.0
2022-12-16 09:50:00,47.09,47.09,46.93,47.01,17592.0,46.1472,46.1472,45.9904,46.0688,17592.0
2022-12-16 09:55:00,46.99,47.0,46.79,46.79,65743.0,46.0492,46.059,45.8532,45.8532,65743.0
2022-12-16 10:00:00,46.78,46.85,46.67,46.73,22123.0,45.8434,45.912,45.7356,45.7944,22123.0
2022-12-16 10:05:00,46.78,46.78,46.42,46.44,58120.0,45.8434,45.8434,45.4907,45.5103,58120.0
2022-12-16 10:10:00,46.46,46.47,46.11,46.14,17023.0,45.5299,45.5397,45.1869,45.2163,17023.0
2022-12-16 10:15:00,46.15,46.25,46.15,46.22,29282.0,45.2261,45.3241,45.2261,45.2947,29282.0
2022-12-16 10:20:00,46.23,46.32,46.16,46.26,15500.0,45.3045,45.3927,45.2359,45.3339,15500.0
2022-12-16 10:25:00,46.26,46.31,46.04,46.04,28371.0,45.3339,45.3829,45.1183,45.1183,28371.0
2022-12-16 10:30:00,46.04,46.13,46.02,46.02,10267.0,45.1183,45.2065,45.0987,45.0987,10267.0
2022-12-16 10:35:00,46.04,46.2,46.04,46.2,9773.0,45.1183,45.2751,45.1183,45.2751,9773.0
2022-12-16 10:40:00,46.19,46.38,46.18,46.36,16883.0,45.2653,45.4515,45.2555,45.4319,16883.0
2022-12-16 10:45:00,46.36,46.36,46.21,46.33,12433.0,45.4319,45.4319,45.2849,45.4025,12433.0
2022-12-16 10:50:00,46.33,46.4,46.3,46.31,11870.0,45.4025,45.4711,45.3731,45.3829,11870.0
2022-12-16 10:55:00,46.32,46.47,46.31,46.45,16013.0,45.3927,45.5397,45.3829,45.5201,16013.0
2022-12-16 11:00:00,46.48,46.57,46.48,46.53,18647.0,45.5495,45.6376,45.5495,45.5984,18647.0
2022-12-16 11:05:00,46.52,46.55,46.42,46.46,31887.0,45.5886,45.618,45.4907,45.5299,31887.0
2022-12-16 11:10:00,46.46,46.6,46.29,46.6,23923.0,45.5299,45.667,45.3633,45.667,23923.0
2022-12-16 11:15:00,46.59,46.59,46.46,46.51,14975.0,45.6572,45.6572,45.5299,45.5789,14975.0
2022-12-16 11:20:00,46.52,46.55,46.36,46.39,19373.0,45.5886,45.618,45.4319,45.4613,19373.0
2022-12-16 11:25:00,46.4,46.52,46.4,46.47,22212.0,45.4711,45.5886,45.4711,45.5397,22212.0
2022-12-16 11:30:00,46.47,46.55,46.41,46.5,15709.0,45.5397,45.618,45.4809,45.5691,15709.0
2022-12-16 11:35:00,46.51,46.53,46.36,46.4,14633.0,45.5789,45.5984,45.4319,45.4711,14633.0
2022-12-16 11:40:00,46.41,46.46,46.37,46.39,9359.0,45.4809,45.5299,45.4417,45.4613,9359.0
2022-12-16 11:45:00,46.42,46.45,46.31,46.31,15157.0,45.4907,45.5201,45.3829,45.3829,15157.0
2022-12-16 11:50:00,46.32,46.34,46.25,46.26,14524.0,45.3927,45.4123,45.3241,45.3339,14524.0
2022-12-16 11:55:00,46.26,46.26,46.07,46.1,10803.0,45.3339,45.3339,45.1477,45.1771,10803.0
2022-12-16 12:00:00,46.1,46.12,46.01,46.08,10955.0,45.1771,45.1967,45.0889,45.1575,10955.0
2022-12-16 12:05:00,46.06,46.1,46.01,46.03,11073.0,45.1379,45.1771,45.0889,45.1085,11073.0
2022-12-16 12:10:00,46.03,46.06,45.94,45.98,13879.0,45.1085,45.1379,45.0203,45.0595,13879.0
2022-12-16 12:15:00,46.0,46.14,45.98,46.14,12048.0,45.0791,45.2163,45.0595,45.2163,12048.0
2022-12-16 12:20:00,46.15,46.15,45.9,45.94,12060.0,45.2261,45.2261,44.9811,45.0203,12060.0
2022-12-16 12:25:00,45.94,46.08,45.93,46.08,24475.0,45.0203,45.1575,45.0105,45.1575,24475.0
2022-12-16 12:30:00,46.08,46.15,46.03,46.13,13761.0,45.1575,45.2261,45.1085,45.2065,13761.0
2022-12-16 12:35:00,46.13,46.19,46.09,46.13,11761.0,45.2065,45.2653,45.1673,45.2065,11761.0
2022-12-16 12:40:00,46.12,46.12,46.0,46.01,26974.0,45.1967,45.1967,45.0791,45.0889,26974.0
2022-12-16 12:45:00,46.01,46.01,45.88,45.89,23733.0,45.0889,45.0889,44.9615,44.9713,23733.0
2022-12-16 12:50:00,45.88,45.95,45.83,45.84,21350.0,44.9615,45.0301,44.9125,44.9223,21350.0
2022-12-16 12:55:00,45.83,45.87,45.79,45.85,19986.0,44.9125,44.9517,44.8733,44.9321,19986.0
2022-12-16 13:00:00,45.87,45.96,45.86,45.96,12465.0,44.9517,45.0399,44.9419,45.0399,12465.0
2022-12-16 13:05:00,45.94,46.09,45.91,46.07,17763.0,45.0203,45.1673,44.9909,45.1477,17763.0
2022-12-16 13:10:00,46.05,46.05,45.98,46.02,22498.0,45.1281,45.1281,45.0595,45.0987,22498.0
2022-12-16 13:15:00,46.02,46.12,45.99,46.02,38603.0,45.0987,45.1967,45.0693,45.0987,38603.0
2022-12-16 13:20:00,46.01,46.09,46.0,46.04,22138.0,45.0889,45.1673,45.0791,45.1183,22138.0
2022-12-16 13:25:00,46.04,46.18,46.02,46.13,21947.0,45.1183,45.2555,45.0987,45.2065,21947.0
2022-12-16 13:30:00,46.13,46.29,46.11,46.25,25385.0,45.2065,45.3633,45.1869,45.3241,25385.0
2022-12-16 13:35:00,46.25,46.43,46.21,46.38,40234.0,45.3241,45.5005,45.2849,45.4515,40234.0
2022-12-16 13:40:00,46.38,46.41,46.32,46.41,30272.0,45.4515,45.4809,45.3927,45.4809,30272.0
2022-12-16 13:45:00,46.41,46.53,46.41,46.51,29508.0,45.4809,45.5984,45.4809,45.5789,29508.0
2022-12-16 13:50:00,46.53,46.53,46.42,46.44,20956.0,45.5984,45.5984,45.4907,45.5103,20956.0
2022-12-16 13:55:00,46.45,46.45,46.26,46.29,18545.0,45.5201,45.5201,45.3339,45.3633,18545.0
2022-12-16 14:00:00,46.27,46.31,46.22,46.26,12958.0,45.3437,45.3829,45.2947,45.3339,12958.0
2022-12-16 14:05:00,46.26,46.26,46.2,46.22,8869.0,45.3339,45.3339,45.2751,45.2947,8869.0
2022-12-16 14:10:00,46.23,46.28,46.19,46.27,14732.0,45.3045,45.3535,45.2653,45.3437,14732.0
2022-12-16 14:15:00,46.26,46.27,46.09,46.09,12931.0,45.3339,45.3437,45.1673,45.1673,12931.0
2022-12-16 14:20:00,46.11,46.12,46.02,46.06,16950.0,45.1869,45.1967,45.0987,45.1379,16950.0
2022-12-16 14:25:00,46.05,46.06,45.99,46.05,20109.0,45.1281,45.1379,45.0693,45.1281,20109.0
2022-12-16 14:30:00,46.03,46.04,45.86,45.89,17671.0,45.1085,45.1183,44.9419,44.9713,17671.0
2022-12-16 14:35:00,45.89,45.94,45.88,45.94,17177.0,44.9713,45.0203,44.9615,45.0203,17177.0
2022-12-16 14:40:00,45.93,46.01,45.87,46.0,37043.0,45.0105,45.0889,44.9517,45.0791,37043.0
2022-12-16 14:45:00,46.0,46.01,45.91,45.97,19525.0,45.0791,45.0889,44.9909,45.0497,19525.0
2022-12-16 14:50:00,45.97,46.02,45.95,46.01,23134.0,45.0497,45.0987,45.0301,45.0889,23134.0
2022-12-16 14:55:00,46.02,46.13,45.97,46.12,21779.0,45.0987,45.2065,45.0497,45.1967,21779.0
2022-12-16 15:00:00,46.11,46.24,46.07,46.11,27190.0,45.1869,45.3143,45.1477,45.1869,27190.0
2022-12-16 15:05:00,46.11,46.11,46.02,46.06,16063.0,45.1869,45.1869,45.0987,45.1379,16063.0
2022-12-16 15:10:00,46.07,46.17,46.04,46.17,15648.0,45.1477,45.2457,45.1183,45.2457,15648.0
2022-12-16 15:15:00,46.19,46.33,46.18,46.28,17918.0,45.2653,45.4025,45.2555,45.3535,17918.0
2022-12-16 15:20:00,46.27,46.41,46.26,46.35,23807.0,45.3437,45.4809,45.3339,45.4221,23807.0
2022-12-16 15:25:00,46.35,46.43,46.29,46.42,19976.0,45.4221,45.5005,45.3633,45.4907,19976.0
2022-12-16 15:30:00,46.43,46.56,46.43,46.54,24188.0,45.5005,45.6278,45.5005,45.6082,24188.0
2022-12-16 15:35:00,46.54,46.6,46.48,46.54,30027.0,45.6082,45.667,45.5495,45.6082,30027.0
2022-12-16 15:40:00,46.55,46.58,46.49,46.49,31120.0,45.618,45.6474,45.5593,45.5593,31120.0
2022-12-16 15:45:00,46.47,46.54,46.39,46.41,49422.0,45.5397,45.6082,45.4613,45.4809,49422.0
2022-12-16 15:50:00,46.4,46.45,46.28,46.45,92821.0,45.4711,45.5201,45.3535,45.5201,92821.0
2022-12-16 15:55:00,46.44,46.64,46.43,46.53,281968.0,45.5103,45.7062,45.5005,45.5984,281968.0
2022-12-19 09:30:00,46.19,46.47,45.99,46.23,39679.0,45.2653,45.5397,45.0693,45.3045,39679.0
2022-12-19 09:35:00,46.3,46.36,46.1,46.2,12880.0,45.3731,45.4319,45.1771,45.2751,12880.0
2022-12-19 09:40:00,46.21,46.22,45.99,46.06,17658.0,45.2849,45.2947,45.0693,45.1379,17658.0
2022-12-19 09:45:00,46.07,46.08,45.67,45.78,21016.0,45.1477,45.1575,44.7557,44.8635,21016.0
2022-12-19 09:50:00,45.81,45.96,45.79,45.85,23826.0,44.8929,45.0399,44.8733,44.9321,23826.0
2022-12-19 09:55:00,45.86,45.87,45.73,45.73,56761.0,44.9419,44.9517,44.8145,44.8145,56761.0
2022-12-19 10:00:00,45.76,45.95,45.67,45.94,53609.0,44.8439,45.0301,44.7557,45.0203,53609.0
2022-12-19 10:05:00,45.94,45.94,45.75,45.77,10244.0,45.0203,45.0203,44.8341,44.8537,10244.0
2022-12-19 10:10:00,45.77,45.99,45.77,45.97,18217.0,44.8537,45.0693,44.8537,45.0497,18217.0
2022-12-19 10:15:00,45.96,46.0,45.93,45.96,9543.0,45.0399,45.0791,45.0105,45.0399,9543.0
2022-12-19 10:20:00,45.97,46.12,45.92,46.03,9988.0,45.0497,45.1967,45.0007,45.1085,9988.0
2022-12-19 10:25:00,46.05,46.07,45.95,46.02,7657.0,45.1281,45.1477,45.0301,45.0987,7657.0
2022-12-19 10:30:00,46.01,46.05,45.94,45.98,27212.0,45.0889,45.1281,45.0203,45.0595,27212.0
2022-12-19 10:35:00,45.98,46.05,45.97,46.0,20037.0,45.0595,45.1281,45.0497,45.0791,20037.0
2022-12-19 10:40:00,46.0,46.13,45.96,46.13,22072.0,45.0791,45.2065,45.0399,45.2065,22072.0
2022-12-19 10:45:00,46.16,46.25,46.14,46.15,13430.0,45.2359,45.3241,45.2163,45.2261,13430.0
2022-12-19 10:50:00,46.14,46.18,46.03,46.05,22045.0,45.2163,45.2555,45.1085,45.1281,22045.0
2022-12-19 10:55:00,46.01,46.05,45.99,46.01,22787.0,45.0889,45.1281,45.0693,45.0889,22787.0
2022-12-19 11:00:00,46.0,46.01,45.86,45.88,24852.0,45.0791,45.0889,44.9419,44.9615,24852.0
2022-12-19 11:05:00,45.89,45.9,45.79,45.86,61839.0,44.9713,44.9811,44.8733,44.9419,61839.0
2022-12-19 11:10:00,45.87,45.98,45.86,45.9,10160.0,44.9517,45.0595,44.9419,44.9811,10160.0
2022-12-19 11:15:00,45.89,45.98,45.87,45.97,22061.0,44.9713,45.0595,44.9517,45.0497,22061.0
2022-12-19 11:20:00,45.96,46.02,45.87,45.95,15605.0,45.0399,45.0987,44.9517,45.0301,15605.0
2022-12-19 11:25:00,45.96,45.97,45.87,45.95,12183.0,45.0399,45.0497,44.9517,45.0301,12183.0
2022-12-19 11:30:00,45.94,45.96,45.85,45.88,62493.0,45.0203,45.0399,44.9321,44.9615,62493.0
2022-12-19 11:35:00,45.88,45.92,45.81,45.82,61386.0,44.9615,45.0007,44.8929,44.9027,61386.0
2022-12-19 11:40:00,45.82,45.82,45.74,45.79,10150.0,44.9027,44.9027,44.8243,44.8733,10150.0
2022-12-19 11:45:00,45.78,45.81,45.68,45.7,11895.0,44.8635,44.8929,44.7655,44.7851,11895.0
2022-12-19 11:50:00,45.69,45.7,45.58,45.61,19291.0,44.7753,44.7851,44.6675,44.6969,19291.0
2022-12-19 11:55:00,45.6,45.64,45.58,45.58,4794.0,44.6871,44.7263,44.6675,44.6675,4794.0
2022-12-19 12:00:00,45.59,45.66,45.59,45.59,11534.0,44.6773,44.7459,44.6773,44.6773,11534.0
2022-12-19 12:05:00,45.59,45.65,45.58,45.6,25260.0,44.6773,44.7361,44.6675,44.6871,25260.0
2022-12-19 12:10:00,45.6,45.62,45.56,45.61,14909.0,44.6871,44.7067,44.6479,44.6969,14909.0
2022-12-19 12:15:00,45.6,45.62,45.56,45.58,33608.0,44.6871,44.7067,44.6479,44.6675,33608.0
2022-12-19 12:20:00,45.58,45.58,45.51,45.51,8799.0,44.6675,44.6675,44.5989,44.5989,8799.0
2022-12-19 12:25:00,45.51,45.58,45.51,45.55,12464.0,44.5989,44.6675,44.5989,44.6381,12464.0
2022-12-19 12:30:00,45.55,45.58,45.51,45.57,61009.0,44.6381,44.6675,44.5989,44.6577,61009.0
2022-12-19 12:35:00,45.57,45.59,45.54,45.58,14917.0,44.6577,44.6773,44.6283,44.6675,14917.0
2022-12-19 12:40:00,45.56,45.57,45.51,45.53,10041.0,44.6479,44.6577,44.5989,44.6185,10041.0
2022-12-19 12:45:00,45.52,45.6,45.51,45.58,13754.0,44.6087,44.6871,44.5989,44.6675,13754.0
2022-12-19 12:50:00,45.58,45.67,45.57,45.64,7178.0,44.6675,44.7557,44.6577,44.7263,7178.0
2022-12-19 12:55:00,45.63,45.69,45.62,45.68,6243.0,44.7165,44.7753,44.7067,44.7655,6243.0
2022-12-19 13:00:00,45.72,45.78,45.72,45.75,13136.0,44.8047,44.8635,44.8047,44.8341,13136.0
2022-12-19 13:05:00,45.76,45.77,45.57,45.58,13360.0,44.8439,44.8537,44.6577,44.6675,13360.0
2022-12-19 13:10:00,45.58,45.67,45.58,45.67,17272.0,44.6675,44.7557,44.6675,44.7557,17272.0
2022-12-19 13:15:00,45.66,45.67,45.63,45.64,19130.0,44.7459,44.7557,44.7165,44.7263,19130.0
2022-12-19 13:20:00,45.64,45.77,45.64,45.77,12042.0,44.7263,44.8537,44.7263,44.8537,12042.0
2022-12-19 13:25:00,45.77,45.79,45.67,45.71,36931.0,44.8537,44.8733,44.7557,44.7949,36931.0
2022-12-19 13:30:00,45.72,45.76,45.71,45.72,76643.0,44.8047,44.8439,44.7949,44.8047,76643.0
2022-12-19 13:35:00,45.72,45.75,45.65,45.71,19221.0,44.8047,44.8341,44.7361,44.7949,19221.0
2022-12-19 13:40:00,45.71,45.71,45.61,45.61,8997.0,44.7949,44.7949,44.6969,44.6969,8997.0
2022-12-19 13:45:00,45.62,45.62,45.55,45.57,3772.0,44.7067,44.7067,44.6381,44.6577,3772.0
2022-12-19 13:50:00,45.56,45.65,45.54,45.62,16733.0,44.6479,44.7361,44.6283,44.7067,16733.0
2022-12-19 13:55:00,45.62,45.65,45.61,45.62,15748.0,44.7067,44.7361,44.6969,44.7067,15748.0
2022-12-19 14:00:00,45.62,45.65,45.54,45.6,92427.0,44.7067,44.7361,44.6283,44.6871,92427.0
2022-12-19 14:05:00,45.61,45.73,45.59,45.71,10256.0,44.6969,44.8145,44.6773,44.7949,10256.0
2022-12-19 14:10:00,45.72,45.76,45.7,45.72,12520.0,44.8047,44.8439,44.7851,44.8047,12520.0
2022-12-19 14:15:00,45.72,45.75,45.7,45.73,11423.0,44.8047,44.8341,44.7851,44.8145,11423.0
2022-12-19 14:20:00,45.74,45.82,45.7,45.7,12662.0,44.8243,44.9027,44.7851,44.7851,12662.0
2022-12-19 14:25:00,45.69,45.74,45.66,45.66,25588.0,44.7753,44.8243,44.7459,44.7459,25588.0
2022-12-19 14:30:00,45.67,45.75,45.67,45.75,17453.0,44.7557,44.8341,44.7557,44.8341,17453.0
2022-12-19 14:35:00,45.75,45.79,45.71,45.79,15718.0,44.8341,44.8733,44.7949,44.8733,15718.0
2022-12-19 14:40:00,45.78,45.78,45.71,45.76,21936.0,44.8635,44.8635,44.7949,44.8439,21936.0
2022-12-19 14:45:00,45.77,45.88,45.77,45.78,16247.0,44.8537,44.9615,44.8537,44.8635,16247.0
2022-12-19 14:50:00,45.78,45.78,45.69,45.71,24635.0,44.8635,44.8635,44.7753,44.7949,24635.0
2022-12-19 14:55:00,45.7,45.81,45.7,45.79,20493.0,44.7851,44.8929,44.7851,44.8733,20493.0
2022-12-19 15:00:00,45.79,45.86,45.77,45.8,30766.0,44.8733,44.9419,44.8537,44.8831,30766.0
2022-12-19 15:05:00,45.8,45.89,45.79,45.88,30585.0,44.8831,44.9713,44.8733,44.9615,30585.0
2022-12-19 15:10:00,45.88,45.9,45.84,45.85,72353.0,44.9615,44.9811,44.9223,44.9321,72353.0
2022-12-19 15:15:00,45.84,45.96,45.84,45.92,17926.0,44.9223,45.0399,44.9223,45.0007,17926.0
2022-12-19 15:20:00,45.92,46.02,45.91,45.95,30921.0,45.0007,45.0987,44.9909,45.0301,30921.0
2022-12-19 15:25:00,45.96,45.98,45.89,45.95,25060.0,45.0399,45.0595,44.9713,45.0301,25060.0
2022-12-19 15:30:00,45.94,46.01,45.92,45.98,26406.0,45.0203,45.0889,45.0007,45.0595,26406.0
2022-12-19 15:35:00,45.98,45.99,45.82,45.84,51595.0,45.0595,45.0693,44.9027,44.9223,51595.0
2022-12-19 15:40:00,45.84,45.86,45.75,45.85,45000.0,44.9223,44.9419,44.8341,44.9321,45000.0
2022-12-19 15:45:00,45.85,45.92,45.84,45.86,29195.0,44.9321,45.0007,44.9223,44.9419,29195.0
2022-12-19 15:50:00,45.84,45.94,45.82,45.93,87270.0,44.9223,45.0203,44.9027,45.0105,87270.0
2022-12-19 15:55:00,45.92,46.03,45.91,46.0,119584.0,45.0007,45.1085,44.9909,45.0791,119584.0
2022-12-20 09:30:00,45.68,46.12,45.56,46.12,45558.0,44.7655,45.1967,44.6479,45.1967,45558.0
2022-12-20 09:35:00,46.12,46.35,46.11,46.28,14308.0,45.1967,45.4221,45.1869,45.3535,14308.0
2022-12-20 09:40:00,46.31,46.35,46.09,46.18,12688.0,45.3829,45.4221,45.1673,45.2555,12688.0
2022-12-20 09:45:00,46.13,46.16,45.9,45.92,15457.0,45.2065,45.2359,44.9811,45.0007,15457.0
2022-12-20 09:50:00,45.92,46.08,45.84,46.01,12327.0,45.0007,45.1575,44.9223,45.0889,12327.0
2022-12-20 09:55:00,46.02,46.24,45.96,46.22,5794.0,45.0987,45.3143,45.0399,45.2947,5794.0
2022-12-20 10:00:00,46.22,46.23,46.09,46.16,24601.0,45.2947,45.3045,45.1673,45.2359,24601.0
2022-12-20 10:05:00,46.18,46.28,46.15,46.18,23803.0,45.2555,45.3535,45.2261,45.2555,23803.0
2022-12-20 10:10:00,46.16,46.21,46.06,46.15,7986.0,45.2359,45.2849,45.1379,45.2261,7986.0
2022-12-20 10:15:00,46.14,46.24,46.08,46.09,43791.0,45.2163,45.3143,45.1575,45.1673,43791.0
2022-12-20 10:20:00,46.09,46.3,46.05,46.28,16772.0,45.1673,45.3731,45.1281,45.3535,16772.0
2022-12-20 10:25:00,46.26,46.27,46.15,46.24,4043.0,45.3339,45.3437,45.2261,45.3143,4043.0
2022-12-20 10:30:00,46.27,46.33,46.25,46.28,45729.0,45.3437,45.4025,45.3241,45.3535,45729.0
2022-12-20 10:35:00,46.29,46.34,46.22,46.23,7381.0,45.3633,45.4123,45.2947,45.3045,7381.0
2022-12-20 10:40:00,46.23,46.27,46.2,46.24,11625.0,45.3045,45.3437,45.2751,45.3143,11625.0
2022-12-20 10:45:00,46.23,46.26,46.16,46.22,7536.0,45.3045,45.3339,45.2359,45.2947,7536.0
2022-12-20 10:50:00,46.2,46.32,46.16,46.32,9291.0,45.2751,45.3927,45.2359,45.3927,9291.0
2022-12-20 10:55:00,46.3,46.4,46.27,46.28,18741.0,45.3731,45.4711,45.3437,45.3535,18741.0
2022-12-20 11:00:00,46.3,46.36,46.28,46.32,7256.0,45.3731,45.4319,45.3535,45.3927,7256.0
2022-12-20 11:05:00,46.32,46.32,46.21,46.26,11129.0,45.3927,45.3927,45.2849,45.3339,11129.0
2022-12-20 11:10:00,46.26,46.26,46.14,46.16,15271.0,45.3339,45.3339,45.2163,45.2359,15271.0
2022-12-20 11:15:00,46.13,46.14,45.97,46.04,16043.0,45.2065,45.2163,45.0497,45.1183,16043.0
2022-12-20 11:20:00,46.05,46.06,45.93,45.96,41161.0,45.1281,45.1379,45.0105,45.0399,41161.0
2022-12-20 11:25:00,45.96,46.06,45.95,46.05,14474.0,45.0399,45.1379,45.0301,45.1281,14474.0
2022-12-20 11:30:00,46.05,46.05,45.99,46.03,8429.0,45.1281,45.1281,45.0693,45.1085,8429.0
2022-12-20 11:35:00,46.04,46.07,45.93,45.99,20351.0,45.1183,45.1477,45.0105,45.0693,20351.0
2022-12-20 11:40:00,45.98,45.99,45.91,45.97,8305.0,45.0595,45.0693,44.9909,45.0497,8305.0
2022-12-20 11:45:00,45.99,45.99,45.88,45.9,8602.0,45.0693,45.0693,44.9615,44.9811,8602.0
2022-12-20 11:50:00,45.89,45.94,45.86,45.92,7534.0,44.9713,45.0203,44.9419,45.0007,7534.0
2022-12-20 11:55:00,45.92,46.01,45.9,45.98,6330.0,45.0007,45.0889,44.9811,45.0595,6330.0
2022-12-20 12:00:00,45.98,46.0,45.94,45.94,7348.0,45.0595,45.0791,45.0203,45.0203,7348.0
2022-12-20 12:05:00,45.94,46.05,45.92,46.02,10766.0,45.0203,45.1281,45.0007,45.0987,10766.0
2022-12-20 12:10:00,46.03,46.1,45.98,46.0,13513.0,45.1085,45.1771,45.0595,45.0791,13513.0
2022-12-20 12:15:00,46.01,46.04,45.99,46.01,9543.0,45.0889,45.1183,45.0693,45.0889,9543.0
2022-12-20 12:20:00,46.01,46.07,45.99,46.06,8651.0,45.0889,45.1477,45.0693,45.1379,8651.0
2022-12-20 12:25:00,46.05,46.07,45.97,45.98,9790.0,45.1281,45.1477,45.0497,45.0595,9790.0
2022-12-20 12:30:00,45.98,45.99,45.88,45.88,10262.0,45.0595,45.0693,44.9615,44.9615,10262.0
2022-12-20 12:35:00,45.86,45.89,45.83,45.87,8175.0,44.9419,44.9713,44.9125,44.9517,8175.0
2022-12-20 12:40:00,45.87,46.0,45.87,45.97,10979.0,44.9517,45.0791,44.9517,45.0497,10979.0
2022-12-20 12:45:00,45.97,46.05,45.97,46.0,14489.0,45.0497,45.1281,45.0497,45.0791,14489.0
2022-12-20 12:50:00,46.0,46.03,45.97,46.03,9434.0,45.0791,45.1085,45.0497,45.1085,9434.0
2022-12-20 12:55:00,46.03,46.08,46.02,46.07,9248.0,45.1085,45.1575,45.0987,45.1477,9248.0
2022-12-20 13:00:00,46.07,46.11,46.06,46.08,10408.0,45.1477,45.1869,45.1379,45.1575,10408.0
2022-12-20 13:05:00,46.08,46.08,45.98,45.98,13642.0,45.1575,45.1575,45.0595,45.0595,13642.0
2022-12-20 13:10:00,45.99,46.08,45.96,46.05,8680.0,45.0693,45.1575,45.0399,45.1281,8680.0
2022-12-20 13:15:00,46.06,46.11,45.98,45.99,9286.0,45.1379,45.1869,45.0595,45.0693,9286.0
2022-12-20 13:20:00,45.98,46.02,45.98,45.99,9874.0,45.0595,45.0987,45.0595,45.0693,9874.0
2022-12-20 13:25:00,45.99,46.06,45.97,45.98,7448.0,45.0693,45.1379,45.0497,45.0595,7448.0
2022-12-20 13:30:00,45.98,46.05,45.98,46.02,8861.0,45.0595,45.1281,45.0595,45.0987,8861.0
2022-12-20 13:35:00,46.03,46.15,46.03,46.11,7579.0,45.1085,45.2261,45.1085,45.1869,7579.0
2022-12-20 13:40:00,46.12,46.13,46.06,46.08,7224.0,45.1967,45.2065,45.1379,45.1575,7224.0
2022-12-20 13:45:00,46.09,46.12,46.07,46.1,6661.0,45.1673,45.1967,45.1477,45.1771,6661.0
2022-12-20 13:50:00,46.11,46.2,46.1,46.19,6702.0,45.1869,45.2751,45.1771,45.2653,6702.0
2022-12-20 13:55:00,46.18,46.2,46.15,46.18,9141.0,45.2555,45.2751,45.2261,45.2555,9141.0
2022-12-20 14:00:00,46.19,46.26,46.17,46.24,6320.0,45.2653,45.3339,45.2457,45.3143,6320.0
2022-12-20 14:05:00,46.25,46.28,46.23,46.25,11216.0,45.3241,45.3535,45.3045,45.3241,11216.0
2022-12-20 14:10:00,46.23,46.29,46.22,46.25,14116.0,45.3045,45.3633,45.2947,45.3241,14116.0
2022-12-20 14:15:00,46.25,46.28,46.18,46.19,28702.0,45.3241,45.3535,45.2555,45.2653,28702.0
2022-12-20 14:20:00,46.17,46.17,46.07,46.07,13137.0,45.2457,45.2457,45.1477,45.1477,13137.0
2022-12-20 14:25:00,46.07,46.15,46.05,46.14,34834.0,45.1477,45.2261,45.1281,45.2163,34834.0
2022-12-20 14:30:00,46.14,46.14,46.06,46.09,24643.0,45.2163,45.2163,45.1379,45.1673,24643.0
2022-12-20 14:35:00,46.09,46.12,46.05,46.09,16103.0,45.1673,45.1967,45.1281,45.1673,16103.0
2022-12-20 14:40:00,46.1,46.11,46.05,46.07,27985.0,45.1771,45.1869,45.1281,45.1477,27985.0
2022-12-20 14:45:00,46.07,46.13,46.06,46.1,14411.0,45.1477,45.2065,45.1379,45.1771,14411.0
2022-12-20 14:50:00,46.1,46.19,46.09,46.17,15963.0,45.1771,45.2653,45.1673,45.2457,15963.0
2022-12-20 14:55:00,46.16,46.19,46.15,46.19,13545.0,45.2359,45.2653,45.2261,45.2653,13545.0
2022-12-20 15:00:00,46.19,46.22,46.18,46.21,20095.0,45.2653,45.2947,45.2555,45.2849,20095.0
2022-12-20 15:05:00,46.2,46.23,46.18,46.2,59164.0,45.2751,45.3045,45.2555,45.2751,59164.0
2022-12-20 15:10:00,46.21,46.27,46.2,46.24,32293.0,45.2849,45.3437,45.2751,45.3143,32293.0
2022-12-20 15:15:00,46.23,46.25,46.15,46.17,34575.0,45.3045,45.3241,45.2261,45.2457,34575.0
2022-12-20 15:20:00,46.17,46.24,46.16,46.22,26867.0,45.2457,45.3143,45.2359,45.2947,26867.0
2022-12-20 15:25:00,46.21,46.23,46.15,46.21,85056.0,45.2849,45.3045,45.2261,45.2849,85056.0
2022-12-20 15:30:00,46.21,46.25,46.18,46.23,28654.0,45.2849,45.3241,45.2555,45.3045,28654.0
2022-12-20 15:35:00,46.23,46.3,46.21,46.3,58533.0,45.3045,45.3731,45.2849,45.3731,58533.0
2022-12-20 15:40:00,46.3,46.33,46.28,46.3,39345.0,45.3731,45.4025,45.3535,45.3731,39345.0
2022-12-20 15:45:00,46.3,46.3,46.19,46.24,40435.0,45.3731,45.3731,45.2653,45.3143,40435.0
2022-12-20 15:50:00,46.24,46.29,46.22,46.27,70971.0,45.3143,45.3633,45.2947,45.3437,70971.0
2022-12-20 15:55:00,46.27,46.32,46.21,46.22,158229.0,45.3437,45.3927,45.2849,45.2947,158229.0
2022-12-21 09:30:00,46.91,46.91,46.64,46.75,34747.0,45.9708,45.9708,45.7062,45.814,34747.0
2022-12-21 09:35:00,46.78,46.91,46.75,46.91,13511.0,45.8434,45.9708,45.814,45.9708,13511.0
2022-12-21 09:40:00,46.9,46.95,46.75,46.88,18183.0,45.961,46.01,45.814,45.9414,18183.0
2022-12-21 09:45:00,46.84,47.22,46.84,47.07,52287.0,45.9022,46.2746,45.9022,46.1276,52287.0
2022-12-21 09:50:00,47.08,47.12,46.88,46.93,45793.0,46.1374,46.1766,45.9414,45.9904,45793.0
2022-12-21 09:55:00,46.95,47.01,46.9,46.99,12629.0,46.01,46.0688,45.961,46.0492,12629.0
2022-12-21 10:00:00,46.97,47.09,46.93,46.94,17732.0,46.0296,46.1472,45.9904,46.0002,17732.0
2022-12-21 10:05:00,46.94,47.07,46.93,47.03,24327.0,46.0002,46.1276,45.9904,46.0884,24327.0
2022-12-21 10:10:00,47.01,47.04,46.95,47.03,25428.0,46.0688,46.0982,46.01,46.0884,25428.0
2022-12-21 10:15:00,47.03,47.09,46.99,47.05,21600.0,46.0884,46.1472,46.0492,46.108,21600.0
2022-12-21 10:20:00,47.05,47.06,46.97,46.98,103388.0,46.108,46.1178,46.0296,46.0394,103388.0
2022-12-21 10:25:00,46.96,47.01,46.93,46.97,53052.0,46.0198,46.0688,45.9904,46.0296,53052.0
2022-12-21 10:30:00,46.97,47.07,46.93,47.0,102311.0,46.0296,46.1276,45.9904,46.059,102311.0
2022-12-21 10:35:00,47.0,47.23,46.96,47.22,165052.0,46.059,46.2844,46.0198,46.2746,165052.0
2022-12-21 10:40:00,47.23,47.27,47.2,47.22,181848.0,46.2844,46.3236,46.255,46.2746,181848.0
2022-12-21 10:45:00,47.22,47.23,47.11,47.12,30666.0,46.2746,46.2844,46.1668,46.1766,30666.0
2022-12-21 10:50:00,47.12,47.2,47.04,47.04,58180.0,46.1766,46.255,46.0982,46.0982,58180.0
2022-12-21 10:55:00,47.04,47.1,47.01,47.02,15219.0,46.0982,46.157,46.0688,46.0786,15219.0
2022-12-21 11:00:00,47.03,47.07,46.99,47.06,24454.0,46.0884,46.1276,46.0492,46.1178,24454.0
2022-12-21 11:05:00,47.07,47.08,47.01,47.04,13432.0,46.1276,46.1374,46.0688,46.0982,13432.0
2022-12-21 11:10:00,47.05,47.13,47.05,47.11,10074.0,46.108,46.1864,46.108,46.1668,10074.0
2022-12-21 11:15:00,47.1,47.12,47.04,47.07,17855.0,46.157,46.1766,46.0982,46.1276,17855.0
2022-12-21 11:20:00,47.07,47.13,47.05,47.11,12342.0,46.1276,46.1864,46.108,46.1668,12342.0
2022-12-21 11:25:00,47.12,47.12,47.06,47.09,15310.0,46.1766,46.1766,46.1178,46.1472,15310.0
2022-12-21 11:30:00,47.08,47.17,47.07,47.16,23553.0,46.1374,46.2256,46.1276,46.2158,23553.0
2022-12-21 11:35:00,47.15,47.15,47.06,47.06,11486.0,46.206,46.206,46.1178,46.1178,11486.0
2022-12-21 11:40:00,47.07,47.13,47.02,47.1,15418.0,46.1276,46.1864,46.0786,46.157,15418.0
2022-12-21 11:45:00,47.09,47.11,47.06,47.08,7799.0,46.1472,46.1668,46.1178,46.1374,7799.0
2022-12-21 11:50:00,47.08,47.2,47.07,47.18,31439.0,46.1374,46.255,46.1276,46.2354,31439.0
2022-12-21 11:55:00,47.17,47.38,47.14,47.38,95277.0,46.2256,46.4314,46.1962,46.4314,95277.0
2022-12-21 12:00:00,47.38,47.39,47.33,47.34,21427.0,46.4314,46.4412,46.3824,46.3922,21427.0
2022-12-21 12:05:00,47.35,47.43,47.33,47.38,18383.0,46.402,46.4804,46.3824,46.4314,18383.0
2022-12-21 12:10:00,47.37,47.39,47.28,47.32,19929.0,46.4216,46.4412,46.3334,46.3726,19929.0
2022-12-21 12:15:00,47.31,47.35,47.24,47.35,20263.0,46.3628,46.402,46.2942,46.402,20263.0
2022-12-21 12:20:00,47.34,47.5,47.33,47.5,11993.0,46.3922,46.549,46.3824,46.549,11993.0
2022-12-21 12:25:00,47.51,47.52,47.42,47.5,13615.0,46.5588,46.5686,46.4706,46.549,13615.0
2022-12-21 12:30:00,47.51,47.54,47.49,47.54,14039.0,46.5588,46.5882,46.5392,46.5882,14039.0
2022-12-21 12:35:00,47.54,47.58,47.51,47.54,13638.0,46.5882,46.6274,46.5588,46.5882,13638.0
2022-12-21 12:40:00,47.55,47.61,47.52,47.58,16509.0,46.598,46.6568,46.5686,46.6274,16509.0
2022-12-21 12:45:00,47.59,47.59,47.5,47.55,29118.0,46.6372,46.6372,46.549,46.598,29118.0
2022-12-21 12:50:00,47.56,47.68,47.54,47.65,99397.0,46.6078,46.7254,46.5882,46.696,99397.0
2022-12-21 12:55:00,47.65,47.78,47.64,47.78,72490.0,46.696,46.8234,46.6862,46.8234,72490.0
2022-12-21 13:00:00,47.8,47.86,47.7,47.86,47094.0,46.843,46.9018,46.745,46.9018,47094.0
2022-12-21 13:05:00,47.87,47.95,47.82,47.94,28798.0,46.9116,46.99,46.8626,46.9802,28798.0
2022-12-21 13:10:00,47.93,47.93,47.81,47.84,18320.0,46.9704,46.9704,46.8528,46.8822,18320.0
2022-12-21 13:15:00,47.84,47.86,47.78,47.8,12297.0,46.8822,46.9018,46.8234,46.843,12297.0
2022-12-21 13:20:00,47.8,47.83,47.72,47.74,14682.0,46.843,46.8724,46.7646,46.7842,14682.0
2022-12-21 13:25:00,47.74,47.83,47.73,47.79,16836.0,46.7842,46.8724,46.7744,46.8332,16836.0
2022-12-21 13:30:00,47.79,47.81,47.67,47.68,17453.0,46.8332,46.8528,46.7156,46.7254,17453.0
2022-12-21 13:35:00,47.68,47.77,47.67,47.73,21881.0,46.7254,46.8136,46.7156,46.7744,21881.0
2022-12-21 13:40:00,47.73,47.75,47.69,47.73,21934.0,46.7744,46.794,46.7352,46.7744,21934.0
2022-12-21 13:45:00,47.73,47.77,47.7,47.71,14380.0,46.7744,46.8136,46.745,46.7548,14380.0
2022-12-21 13:50:00,47.71,47.74,47.71,47.73,14971.0,46.7548,46.7842,46.7548,46.7744,14971.0
2022-12-21 13:55:00,47.73,47.8,47.72,47.73,32840.0,46.7744,46.843,46.7646,46.7744,32840.0
2022-12-21 14:00:00,47.74,47.79,47.7,47.76,22627.0,46.7842,46.8332,46.745,46.8038,22627.0
2022-12-21 14:05:00,47.76,47.83,47.75,47.8,30005.0,46.8038,46.8724,46.794,46.843,30005.0
2022-12-21 14:10:00,47.8,47.8,47.73,47.79,21270.0,46.843,46.843,46.7744,46.8332,21270.0
2022-12-21 14:15:00,47.8,47.85,47.74,47.76,23645.0,46.843,46.892,46.7842,46.8038,23645.0
2022-12-21 14:20:00,47.76,47.8,47.75,47.76,18953.0,46.8038,46.843,46.794,46.8038,18953.0
2022-12-21 14:25:00,47.76,47.81,47.72,47.73,34791.0,46.8038,46.8528,46.7646,46.7744,34791.0
2022-12-21 14:30:00,47.73,47.86,47.73,47.84,25752.0,46.7744,46.9018,46.7744,46.8822,25752.0
2022-12-21 14:35:00,47.84,47.85,47.76,47.82,28165.0,46.8822,46.892,46.8038,46.8626,28165.0
2022-12-21 14:40:00,47.81,47.82,47.74,47.76,16978.0,46.8528,46.8626,46.7842,46.8038,16978.0
2022-12-21 14:45:00,47.75,47.8,47.73,47.75,34177.0,46.794,46.843,46.7744,46.794,34177.0
2022-12-21 14:50:00,47.76,47.76,47.67,47.7,22027.0,46.8038,46.8038,46.7156,46.745,22027.0
2022-12-21 14:55:00,47.7,47.75,47.65,47.73,35117.0,46.745,46.794,46.696,46.7744,35117.0
2022-12-21 15:00:00,47.72,47.79,47.71,47.75,17441.0,46.7646,46.8332,46.7548,46.794,17441.0
2022-12-21 15:05:00,47.74,47.74,47.63,47.63,17212.0,46.7842,46.7842,46.6764,46.6764,17212.0
2022-12-21 15:10:00,47.61,47.7,47.61,47.68,25280.0,46.6568,46.745,46.6568,46.7254,25280.0
2022-12-21 15:15:00,47.67,47.69,47.62,47.65,21841.0,46.7156,46.7352,46.6666,46.696,21841.0
2022-12-21 15:20:00,47.65,47.69,47.63,47.68,21756.0,46.696,46.7352,46.6764,46.7254,21756.0
2022-12-21 15:25:00,47.68,47.71,47.62,47.62,27978.0,46.7254,46.7548,46.6666,46.6666,27978.0
2022-12-21 15:30:00,47.61,47.62,47.47,47.47,61174.0,46.6568,46.6666,46.5196,46.5196,61174.0
2022-12-21 15:35:00,47.48,47.6,47.48,47.6,32744.0,46.5294,46.647,46.5294,46.647,32744.0
2022-12-21 15:40:00,47.59,47.62,47.51,47.55,40500.0,46.6372,46.6666,46.5588,46.598,40500.0
2022-12-21 15:45:00,47.55,47.62,47.52,47.6,48132.0,46.598,46.6666,46.5686,46.647,48132.0
2022-12-21 15:50:00,47.59,47.62,47.52,47.62,70721.0,46.6372,46.6666,46.5686,46.6666,70721.0
2022-12-21 15:55:00,47.62,47.67,47.58,47.65,187510.0,46.6666,46.7156,46.6274,46.696,187510.0
2022-12-22 09:30:00,46.73,47.06,46.55,46.57,58382.0,45.7944,46.1178,45.618,45.6376,58382.0
2022-12-22 09:35:00,46.54,46.54,46.35,46.38,17339.0,45.6082,45.6082,45.4221,45.4515,17339.0
2022-12-22 09:40:00,46.4,46.55,46.34,46.55,37387.0,45.4711,45.618,45.4123,45.618,37387.0
2022-12-22 09:45:00,46.54,46.58,46.42,46.47,40828.0,45.6082,45.6474,45.4907,45.5397,40828.0
2022-12-22 09:50:00,46.47,46.49,46.35,46.37,53354.0,45.5397,45.5593,45.4221,45.4417,53354.0
2022-12-22 09:55:00,46.38,46.53,46.33,46.53,20368.0,45.4515,45.5984,45.4025,45.5984,20368.0
2022-12-22 10:00:00,46.52,46.54,46.31,46.41,19427.0,45.5886,45.6082,45.3829,45.4809,19427.0
2022-12-22 10:05:00,46.39,46.4,46.23,46.28,18283.0,45.4613,45.4711,45.3045,45.3535,18283.0
2022-12-22 10:10:00,46.27,46.34,46.23,46.32,17930.0,45.3437,45.4123,45.3045,45.3927,17930.0
2022-12-22 10:15:00,46.3,46.42,46.28,46.4,10787.0,45.3731,45.4907,45.3535,45.4711,10787.0
2022-12-22 10:20:00,46.39,46.42,46.3,46.3,10310.0,45.4613,45.4907,45.3731,45.3731,10310.0
2022-12-22 10:25:00,46.29,46.39,46.25,46.35,16280.0,45.3633,45.4613,45.3241,45.4221,16280.0
2022-12-22 10:30:00,46.34,46.44,46.3,46.39,15298.0,45.4123,45.5103,45.3731,45.4613,15298.0
2022-12-22 10:35:00,46.38,46.43,46.35,46.4,10317.0,45.4515,45.5005,45.4221,45.4711,10317.0
2022-12-22 10:40:00,46.42,46.52,46.38,46.48,15018.0,45.4907,45.5886,45.4515,45.5495,15018.0
2022-12-22 10:45:00,46.48,46.58,46.42,46.51,26254.0,45.5495,45.6474,45.4907,45.5789,26254.0
2022-12-22 10:50:00,46.52,46.57,46.49,46.56,26707.0,45.5886,45.6376,45.5593,45.6278,26707.0
2022-12-22 10:55:00,46.55,46.64,46.5,46.53,56708.0,45.618,45.7062,45.5691,45.5984,56708.0
2022-12-22 11:00:00,46.54,46.6,46.49,46.51,27946.0,45.6082,45.667,45.5593,45.5789,27946.0
2022-12-22 11:05:00,46.5,46.57,46.46,46.48,23050.0,45.5691,45.6376,45.5299,45.5495,23050.0
2022-12-22 11:10:00,46.48,46.52,46.45,46.47,26074.0,45.5495,45.5886,45.5201,45.5397,26074.0
2022-12-22 11:15:00,46.47,46.48,46.41,46.45,19893.0,45.5397,45.5495,45.4809,45.5201,19893.0
2022-12-22 11:20:00,46.45,46.48,46.39,46.41,26192.0,45.5201,45.5495,45.4613,45.4809,26192.0
2022-12-22 11:25:00,46.4,46.46,46.4,46.45,17502.0,45.4711,45.5299,45.4711,45.5201,17502.0
2022-12-22 11:30:00,46.45,46.49,46.45,46.48,31803.0,45.5201,45.5593,45.5201,45.5495,31803.0
2022-12-22 11:35:00,46.49,46.49,46.32,46.33,10234.0,45.5593,45.5593,45.3927,45.4025,10234.0
2022-12-22 11:40:00,46.31,46.32,46.26,46.28,9682.0,45.3829,45.3927,45.3339,45.3535,9682.0
2022-12-22 11:45:00,46.3,46.3,46.14,46.15,10488.0,45.3731,45.3731,45.2163,45.2261,10488.0
2022-12-22 11:50:00,46.15,46.17,46.1,46.16,11088.0,45.2261,45.2457,45.1771,45.2359,11088.0
2022-12-22 11:55:00,46.15,46.17,46.05,46.1,18554.0,45.2261,45.2457,45.1281,45.1771,18554.0
2022-12-22 12:00:00,46.1,46.11,46.0,46.03,16999.0,45.1771,45.1869,45.0791,45.1085,16999.0
2022-12-22 12:05:00,46.01,46.02,45.91,45.96,31800.0,45.0889,45.0987,44.9909,45.0399,31800.0
2022-12-22 12:10:00,45.96,46.06,45.85,45.85,73179.0,45.0399,45.1379,44.9321,44.9321,73179.0
2022-12-22 12:15:00,45.84,45.88,45.77,45.85,57639.0,44.9223,44.9615,44.8537,44.9321,57639.0
2022-12-22 12:20:00,45.85,45.9,45.81,45.84,35591.0,44.9321,44.9811,44.8929,44.9223,35591.0
2022-12-22 12:25:00,45.84,45.85,45.7,45.73,12165.0,44.9223,44.9321,44.7851,44.8145,12165.0
2022-12-22 12:30:00,45.72,45.78,45.71,45.75,69565.0,44.8047,44.8635,44.7949,44.8341,69565.0
2022-12-22 12:35:00,45.77,45.79,45.69,45.73,22189.0,44.8537,44.8733,44.7753,44.8145,22189.0
2022-12-22 12:40:00,45.73,45.73,45.64,45.7,23726.0,44.8145,44.8145,44.7263,44.7851,23726.0
2022-12-22 12:45:00,45.69,45.77,45.67,45.74,17740.0,44.7753,44.8537,44.7557,44.8243,17740.0
2022-12-22 12:50:00,45.75,45.83,45.69,45.82,40050.0,44.8341,44.9125,44.7753,44.9027,40050.0
2022-12-22 12:55:00,45.81,45.82,45.67,45.68,32548.0,44.8929,44.9027,44.7557,44.7655,32548.0
2022-12-22 13:00:00,45.68,45.68,45.49,45.6,41631.0,44.7655,44.7655,44.5793,44.6871,41631.0
2022-12-22 13:05:00,45.59,45.66,45.54,45.62,11618.0,44.6773,44.7459,44.6283,44.7067,11618.0
2022-12-22 13:10:00,45.63,45.76,45.63,45.74,16270.0,44.7165,44.8439,44.7165,44.8243,16270.0
2022-12-22 13:15:00,45.74,45.78,45.67,45.73,26878.0,44.8243,44.8635,44.7557,44.8145,26878.0
2022-12-22 13:20:00,45.73,45.76,45.68,45.76,17661.0,44.8145,44.8439,44.7655,44.8439,17661.0
2022-12-22 13:25:00,45.76,45.81,45.74,45.76,25196.0,44.8439,44.8929,44.8243,44.8439,25196.0
2022-12-22 13:30:00,45.75,45.77,45.7,45.73,14619.0,44.8341,44.8537,44.7851,44.8145,14619.0
2022-12-22 13:35:00,45.73,45.86,45.69,45.86,35922.0,44.8145,44.9419,44.7753,44.9419,35922.0
2022-12-22 13:40:00,45.86,45.96,45.85,45.91,12064.0,44.9419,45.0399,44.9321,44.9909,12064.0
2022-12-22 13:45:00,45.92,45.96,45.86,45.92,14655.0,45.0007,45.0399,44.9419,45.0007,14655.0
2022-12-22 13:50:00,45.93,45.94,45.81,45.84,47974.0,45.0105,45.0203,44.8929,44.9223,47974.0
2022-12-22 13:55:00,45.84,45.91,45.83,45.87,15710.0,44.9223,44.9909,44.9125,44.9517,15710.0
2022-12-22 14:00:00,45.88,45.96,45.82,45.84,37033.0,44.9615,45.0399,44.9027,44.9223,37033.0
2022-12-22 14:05:00,45.85,45.93,45.84,45.88,10649.0,44.9321,45.0105,44.9223,44.9615,10649.0
2022-12-22 14:10:00,45.89,46.03,45.88,46.01,12674.0,44.9713,45.1085,44.9615,45.0889,12674.0
2022-12-22 14:15:00,46.01,46.03,45.96,45.98,49596.0,45.0889,45.1085,45.0399,45.0595,49596.0
2022-12-22 14:20:00,45.99,46.08,45.97,46.08,12214.0,45.0693,45.1575,45.0497,45.1575,12214.0
2022-12-22 14:25:00,46.08,46.14,46.03,46.13,19931.0,45.1575,45.2163,45.1085,45.2065,19931.0
2022-12-22 14:30:00,46.12,46.12,46.04,46.05,24767.0,45.1967,45.1967,45.1183,45.1281,24767.0
2022-12-22 14:35:00,46.05,46.06,45.97,46.0,36570.0,45.1281,45.1379,45.0497,45.0791,36570.0
2022-12-22 14:40:00,46.0,46.05,45.99,46.03,12592.0,45.0791,45.1281,45.0693,45.1085,12592.0
2022-12-22 14:45:00,46.02,46.14,46.02,46.11,18369.0,45.0987,45.2163,45.0987,45.1869,18369.0
2022-12-22 14:50:00,46.11,46.19,46.09,46.15,18384.0,45.1869,45.2653,45.1673,45.2261,18384.0
2022-12-22 14:55:00,46.16,46.26,46.14,46.25,14677.0,45.2359,45.3339,45.2163,45.3241,14677.0
2022-12-22 15:00:00,46.26,46.28,46.21,46.22,16495.0,45.3339,45.3535,45.2849,45.2947,16495.0
2022-12-22 15:05:00,46.22,46.35,46.2,46.34,92318.0,45.2947,45.4221,45.2751,45.4123,92318.0
2022-12-22 15:10:00,46.34,46.36,46.22,46.25,32796.0,45.4123,45.4319,45.2947,45.3241,32796.0
2022-12-22 15:15:00,46.25,46.39,46.25,46.36,43906.0,45.3241,45.4613,45.3241,45.4319,43906.0
2022-12-22 15:20:00,46.36,46.44,46.34,46.41,31502.0,45.4319,45.5103,45.4123,45.4809,31502.0
2022-12-22 15:25:00,46.41,46.51,46.4,46.5,29484.0,45.4809,45.5789,45.4711,45.5691,29484.0
2022-12-22 15:30:00,46.5,46.52,46.34,46.35,25973.0,45.5691,45.5886,45.4123,45.4221,25973.0
2022-12-22 15:35:00,46.35,46.37,46.29,46.37,26534.0,45.4221,45.4417,45.3633,45.4417,26534.0
2022-12-22 15:40:00,46.37,46.37,46.25,46.32,33066.0,45.4417,45.4417,45.3241,45.3927,33066.0
2022-12-22 15:45:00,46.31,46.34,46.25,46.34,66452.0,45.3829,45.4123,45.3241,45.4123,66452.0
2022-12-22 15:50:00,46.33,46.62,46.33,46.59,84909.0,45.4025,45.6866,45.4025,45.6572,84909.0
2022-12-22 15:55:00,46.58,46.65,46.53,46.63,157617.0,45.6474,45.716,45.5984,45.6964,157617.0
2022-12-23 09:30:00,46.52,46.55,46.33,46.46,26278.0,45.5886,45.618,45.4025,45.5299,26278.0
2022-12-23 09:35:00,46.43,46.43,46.18,46.19,29176.0,45.5005,45.5005,45.2555,45.2653,29176.0
2022-12-23 09:40:00,46.17,46.3,46.12,46.23,32239.0,45.2457,45.3731,45.1967,45.3045,32239.0
2022-12-23 09:45:00,46.24,46.27,46.04,46.08,31645.0,45.3143,45.3437,45.1183,45.1575,31645.0
2022-12-23 09:50:00,46.1,46.21,46.09,46.18,16134.0,45.1771,45.2849,45.1673,45.2555,16134.0
2022-12-23 09:55:00,46.14,46.16,46.01,46.05,21815.0,45.2163,45.2359,45.0889,45.1281,21815.0
2022-12-23 10:00:00,46.07,46.32,45.93,46.02,22575.0,45.1477,45.3927,45.0105,45.0987,22575.0
2022-12-23 10:05:00,46.04,46.25,45.95,46.25,9713.0,45.1183,45.3241,45.0301,45.3241,9713.0
2022-12-23 10:10:00,46.26,46.35,46.23,46.29,8131.0,45.3339,45.4221,45.3045,45.3633,8131.0
2022-12-23 10:15:00,46.27,46.6,46.23,46.58,6190.0,45.3437,45.667,45.3045,45.6474,6190.0
2022-12-23 10:20:00,46.55,46.59,46.49,46.54,11757.0,45.618,45.6572,45.5593,45.6082,11757.0
2022-12-23 10:25:00,46.55,46.61,46.45,46.52,8717.0,45.618,45.6768,45.5201,45.5886,8717.0
2022-12-23 10:30:00,46.52,46.67,46.5,46.65,7945.0,45.5886,45.7356,45.5691,45.716,7945.0
2022-12-23 10:35:00,46.7,46.84,46.66,46.84,11941.0,45.765,45.9022,45.7258,45.9022,11941.0
2022-12-23 10:40:00,46.83,46.85,46.69,46.69,11919.0,45.8924,45.912,45.7552,45.7552,11919.0
2022-12-23 10:45:00,46.67,46.69,46.59,46.68,10975.0,45.7356,45.7552,45.6572,45.7454,10975.0
2022-12-23 10:50:00,46.65,46.65,46.55,46.59,9670.0,45.716,45.716,45.618,45.6572,9670.0
2022-12-23 10:55:00,46.6,46.68,46.56,46.6,8899.0,45.667,45.7454,45.6278,45.667,8899.0
2022-12-23 11:00:00,46.58,46.63,46.51,46.59,9138.0,45.6474,45.6964,45.5789,45.6572,9138.0
2022-12-23 11:05:00,46.58,46.59,46.53,46.54,7265.0,45.6474,45.6572,45.5984,45.6082,7265.0
2022-12-23 11:10:00,46.56,46.66,46.56,46.62,9794.0,45.6278,45.7258,45.6278,45.6866,9794.0
2022-12-23 11:15:00,46.61,46.63,46.5,46.54,11252.0,45.6768,45.6964,45.5691,45.6082,11252.0
2022-12-23 11:20:00,46.54,46.6,46.47,46.49,7549.0,45.6082,45.667,45.5397,45.5593,7549.0
2022-12-23 11:25:00,46.52,46.54,46.42,46.43,11624.0,45.5886,45.6082,45.4907,45.5005,11624.0
2022-12-23 11:30:00,46.45,46.53,46.44,46.5,10714.0,45.5201,45.5984,45.5103,45.5691,10714.0
2022-12-23 11:35:00,46.5,46.63,46.49,46.62,10543.0,45.5691,45.6964,45.5593,45.6866,10543.0
2022-12-23 11:40:00,46.62,46.71,46.62,46.68,6750.0,45.6866,45.7748,45.6866,45.7454,6750.0
2022-12-23 11:45:00,46.67,46.71,46.65,46.69,8265.0,45.7356,45.7748,45.716,45.7552,8265.0
2022-12-23 11:50:00,46.71,46.77,46.65,46.7,18311.0,45.7748,45.8336,45.716,45.765,18311.0
2022-12-23 11:55:00,46.68,46.75,46.5,46.7,28026.0,45.7454,45.814,45.5691,45.765,28026.0
2022-12-23 12:00:00,46.69,46.84,46.68,46.79,13659.0,45.7552,45.9022,45.7454,45.8532,13659.0
2022-12-23 12:05:00,46.8,46.81,46.73,46.77,5500.0,45.863,45.8728,45.7944,45.8336,5500.0
2022-12-23 12:10:00,46.78,46.84,46.75,46.83,8250.0,45.8434,45.9022,45.814,45.8924,8250.0
2022-12-23 12:15:00,46.83,46.83,46.78,46.82,8019.0,45.8924,45.8924,45.8434,45.8826,8019.0
2022-12-23 12:20:00,46.82,46.93,46.8,46.93,10046.0,45.8826,45.9904,45.863,45.9904,10046.0
2022-12-23 12:25:00,46.92,46.93,46.86,46.86,14562.0,45.9806,45.9904,45.9218,45.9218,14562.0
2022-12-23 12:30:00,46.86,46.91,46.84,46.88,10935.0,45.9218,45.9708,45.9022,45.9414,10935.0
2022-12-23 12:35:00,46.89,46.93,46.85,46.86,5933.0,45.9512,45.9904,45.912,45.9218,5933.0
2022-12-23 12:40:00,46.87,46.91,46.78,46.81,7774.0,45.9316,45.9708,45.8434,45.8728,7774.0
2022-12-23 12:45:00,46.83,46.86,46.78,46.8,6893.0,45.8924,45.9218,45.8434,45.863,6893.0
2022-12-23 12:50:00,46.81,46.85,46.8,46.8,7959.0,45.8728,45.912,45.863,45.863,7959.0
2022-12-23 12:55:00,46.8,46.83,46.76,46.83,7660.0,45.863,45.8924,45.8238,45.8924,7660.0
2022-12-23 13:00:00,46.84,46.87,46.8,46.8,11729.0,45.9022,45.9316,45.863,45.863,11729.0
2022-12-23 13:05:00,46.81,46.86,46.8,46.85,3725.0,45.8728,45.9218,45.863,45.912,3725.0
2022-12-23 13:10:00,46.86,46.87,46.73,46.74,11902.0,45.9218,45.9316,45.7944,45.8042,11902.0
2022-12-23 13:15:00,46.74,46.82,46.74,46.79,8270.0,45.8042,45.8826,45.8042,45.8532,8270.0
2022-12-23 13:20:00,46.82,46.83,46.75,46.77,7728.0,45.8826,45.8924,45.814,45.8336,7728.0
2022-12-23 13:25:00,46.75,46.75,46.68,46.73,6556.0,45.814,45.814,45.7454,45.7944,6556.0
2022-12-23 13:30:00,46.75,46.76,46.7,46.71,9778.0,45.814,45.8238,45.765,45.7748,9778.0
2022-12-23 13:35:00,46.71,46.73,46.64,46.66,7527.0,45.7748,45.7944,45.7062,45.7258,7527.0
2022-12-23 13:40:00,46.67,46.67,46.61,46.64,19399.0,45.7356,45.7356,45.6768,45.7062,19399.0
2022-12-23 13:45:00,46.64,46.66,46.5,46.58,11851.0,45.7062,45.7258,45.5691,45.6474,11851.0
2022-12-23 13:50:00,46.58,46.62,46.55,46.62,6243.0,45.6474,45.6866,45.618,45.6866,6243.0
2022-12-23 13:55:00,46.63,46.63,46.59,46.62,7233.0,45.6964,45.6964,45.6572,45.6866,7233.0
2022-12-23 14:00:00,46.62,46.66,46.58,46.62,6686.0,45.6866,45.7258,45.6474,45.6866,6686.0
2022-12-23 14:05:00,46.62,46.67,46.61,46.61,9441.0,45.6866,45.7356,45.6768,45.6768,9441.0
2022-12-23 14:10:00,46.62,46.68,46.62,46.68,5944.0,45.6866,45.7454,45.6866,45.7454,5944.0
2022-12-23 14:15:00,46.67,46.7,46.65,46.66,9466.0,45.7356,45.765,45.716,45.7258,9466.0
2022-12-23 14:20:00,46.66,46.67,46.59,46.62,5733.0,45.7258,45.7356,45.6572,45.6866,5733.0
2022-12-23 14:25:00,46.62,46.63,46.56,46.59,35628.0,45.6866,45.6964,45.6278,45.6572,35628.0
2022-12-23 14:30:00,46.59,46.67,46.58,46.64,34523.0,45.6572,45.7356,45.6474,45.7062,34523.0
2022-12-23 14:35:00,46.64,46.67,46.63,46.64,6037.0,45.7062,45.7356,45.6964,45.7062,6037.0
2022-12-23 14:40:00,46.64,46.66,46.6,46.66,28213.0,45.7062,45.7258,45.667,45.7258,28213.0
2022-12-23 14:45:00,46.63,46.67,46.58,46.62,14090.0,45.6964,45.7356,45.6474,45.6866,14090.0
2022-12-23 14:50:00,46.63,46.66,46.59,46.66,10833.0,45.6964,45.7258,45.6572,45.7258,10833.0
2022-12-23 14:55:00,46.66,46.73,46.66,46.73,5341.0,45.7258,45.7944,45.7258,45.7944,5341.0
2022-12-23 15:00:00,46.74,46.81,46.73,46.77,16279.0,45.8042,45.8728,45.7944,45.8336,16279.0
2022-12-23 15:05:00,46.77,46.77,46.7,46.73,6883.0,45.8336,45.8336,45.765,45.7944,6883.0
2022-12-23 15:10:00,46.75,46.79,46.73,46.76,14063.0,45.814,45.8532,45.7944,45.8238,14063.0
2022-12-23 15:15:00,46.76,46.8,46.72,46.72,8060.0,45.8238,45.863,45.7846,45.7846,8060.0
2022-12-23 15:20:00,46.74,46.74,46.63,46.65,14647.0,45.8042,45.8042,45.6964,45.716,14647.0
2022-12-23 15:25:00,46.66,46.67,46.61,46.65,20542.0,45.7258,45.7356,45.6768,45.716,20542.0
2022-12-23 15:30:00,46.66,46.67,46.57,46.6,13137.0,45.7258,45.7356,45.6376,45.667,13137.0
2022-12-23 15:35:00,46.6,46.67,46.55,46.61,76195.0,45.667,45.7356,45.618,45.6768,76195.0
2022-12-23 15:40:00,46.61,46.71,46.61,46.7,14963.0,45.6768,45.7748,45.6768,45.765,14963.0
2022-12-23 15:45:00,46.7,46.77,46.68,46.75,62058.0,45.765,45.8336,45.7454,45.814,62058.0
2022-12-23 15:50:00,46.75,46.84,46.72,46.82,45876.0,45.814,45.9022,45.7846,45.8826,45876.0
2022-12-23 15:55:00,46.82,46.88,46.8,46.87,80007.0,45.8826,45.9414,45.863,45.9316,80007.0
2022-12-27 09:30:00,46.51,46.57,46.32,46.41,19384.0,45.5789,45.6376,45.3927,45.4809,19384.0
2022-12-27 09:35:00,46.4,46.46,46.35,46.45,8492.0,45.4711,45.5299,45.4221,45.5201,8492.0
2022-12-27 09:40:00,46.43,46.48,46.35,46.41,10954.0,45.5005,45.5495,45.4221,45.4809,10954.0
2022-12-27 09:45:00,46.33,46.36,46.2,46.25,4842.0,45.4025,45.4319,45.2751,45.3241,4842.0
2022-12-27 09:50:00,46.27,46.29,46.13,46.28,18567.0,45.3437,45.3633,45.2065,45.3535,18567.0
2022-12-27 09:55:00,46.24,46.31,46.17,46.17,13411.0,45.3143,45.3829,45.2457,45.2457,13411.0
2022-12-27 10:00:00,46.17,46.19,45.97,46.17,26876.0,45.2457,45.2653,45.0497,45.2457,26876.0
2022-12-27 10:05:00,46.19,46.25,46.13,46.14,10114.0,45.2653,45.3241,45.2065,45.2163,10114.0
2022-12-27 10:10:00,46.14,46.3,46.12,46.3,24812.0,45.2163,45.3731,45.1967,45.3731,24812.0
2022-12-27 10:15:00,46.3,46.46,46.26,46.44,24618.0,45.3731,45.5299,45.3339,45.5103,24618.0
2022-12-27 10:20:00,46.45,46.6,46.43,46.53,5821.0,45.5201,45.667,45.5005,45.5984,5821.0
2022-12-27 10:25:00,46.55,46.59,46.4,46.43,3683.0,45.618,45.6572,45.4711,45.5005,3683.0
2022-12-27 10:30:00,46.42,46.45,46.33,46.45,6745.0,45.4907,45.5201,45.4025,45.5201,6745.0
2022-12-27 10:35:00,46.43,46.46,46.41,46.44,12436.0,45.5005,45.5299,45.4809,45.5103,12436.0
2022-12-27 10:40:00,46.44,46.51,46.41,46.48,14200.0,45.5103,45.5789,45.4809,45.5495,14200.0
2022-12-27 10:45:00,46.49,46.58,46.49,46.55,5942.0,45.5593,45.6474,45.5593,45.618,5942.0
2022-12-27 10:50:00,46.54,46.54,46.38,46.38,3155.0,45.6082,45.6082,45.4515,45.4515,3155.0
2022-12-27 10:55:00,46.36,46.36,46.28,46.3,5650.0,45.4319,45.4319,45.3535,45.3731,5650.0
2022-12-27 11:00:00,46.3,46.34,46.29,46.3,7616.0,45.3731,45.4123,45.3633,45.3731,7616.0
2022-12-27 11:05:00,46.3,46.31,46.25,46.29,5955.0,45.3731,45.3829,45.3241,45.3633,5955.0
2022-12-27 11:10:00,46.28,46.31,46.26,46.3,12979.0,45.3535,45.3829,45.3339,45.3731,12979.0
2022-12-27 11:15:00,46.3,46.35,46.28,46.33,12233.0,45.3731,45.4221,45.3535,45.4025,12233.0
2022-12-27 11:20:00,46.35,46.41,46.29,46.41,43469.0,45.4221,45.4809,45.3633,45.4809,43469.0
2022-12-27 11:25:00,46.41,46.46,46.37,46.45,12002.0,45.4809,45.5299,45.4417,45.5201,12002.0
2022-12-27 11:30:00,46.45,46.45,46.36,46.39,12865.0,45.5201,45.5201,45.4319,45.4613,12865.0
2022-12-27 11:35:00,46.4,46.41,46.36,46.4,14019.0,45.4711,45.4809,45.4319,45.4711,14019.0
2022-12-27 11:40:00,46.4,46.48,46.36,46.48,22434.0,45.4711,45.5495,45.4319,45.5495,22434.0
2022-12-27 11:45:00,46.49,46.49,46.42,46.42,3432.0,45.5593,45.5593,45.4907,45.4907,3432.0
2022-12-27 11:50:00,46.42,46.43,46.37,46.43,11993.0,45.4907,45.5005,45.4417,45.5005,11993.0
2022-12-27 11:55:00,46.43,46.48,46.34,46.37,17692.0,45.5005,45.5495,45.4123,45.4417,17692.0
2022-12-27 12:00:00,46.4,46.51,46.39,46.5,6919.0,45.4711,45.5789,45.4613,45.5691,6919.0
2022-12-27 12:05:00,46.5,46.51,46.48,46.49,9310.0,45.5691,45.5789,45.5495,45.5593,9310.0
2022-12-27 12:10:00,46.49,46.54,46.48,46.5,11360.0,45.5593,45.6082,45.5495,45.5691,11360.0
2022-12-27 12:15:00,46.5,46.51,46.46,46.48,6071.0,45.5691,45.5789,45.5299,45.5495,6071.0
2022-12-27 12:20:00,46.47,46.47,46.34,46.34,5130.0,45.5397,45.5397,45.4123,45.4123,5130.0
2022-12-27 12:25:00,46.33,46.36,46.31,46.31,3304.0,45.4025,45.4319,45.3829,45.3829,3304.0
2022-12-27 12:30:00,46.28,46.31,46.28,46.29,2263.0,45.3535,45.3829,45.3535,45.3633,2263.0
2022-12-27 12:35:00,46.3,46.38,46.3,46.38,12842.0,45.3731,45.4515,45.3731,45.4515,12842.0
2022-12-27 12:40:00,46.38,46.41,46.28,46.28,67612.0,45.4515,45.4809,45.3535,45.3535,67612.0
2022-12-27 12:45:00,46.26,46.26,46.19,46.22,7676.0,45.3339,45.3339,45.2653,45.2947,7676.0
2022-12-27 12:50:00,46.23,46.31,46.23,46.25,5827.0,45.3045,45.3829,45.3045,45.3241,5827.0
2022-12-27 12:55:00,46.24,46.29,46.22,46.29,4386.0,45.3143,45.3633,45.2947,45.3633,4386.0
2022-12-27 13:00:00,46.28,46.3,46.26,46.26,7642.0,45.3535,45.3731,45.3339,45.3339,7642.0
2022-12-27 13:05:00,46.25,46.28,46.22,46.24,13231.0,45.3241,45.3535,45.2947,45.3143,13231.0
2022-12-27 13:10:00,46.25,46.29,46.22,46.27,7350.0,45.3241,45.3633,45.2947,45.3437,7350.0
2022-12-27 13:15:00,46.25,46.25,46.16,46.2,20855.0,45.3241,45.3241,45.2359,45.2751,20855.0
2022-12-27 13:20:00,46.19,46.22,46.18,46.21,15585.0,45.2653,45.2947,45.2555,45.2849,15585.0
2022-12-27 13:25:00,46.2,46.22,46.19,46.2,5835.0,45.2751,45.2947,45.2653,45.2751,5835.0
2022-12-27 13:30:00,46.2,46.2,46.16,46.16,13033.0,45.2751,45.2751,45.2359,45.2359,13033.0
2022-12-27 13:35:00,46.17,46.2,46.09,46.09,19165.0,45.2457,45.2751,45.1673,45.1673,19165.0
2022-12-27 13:40:00,46.09,46.09,46.04,46.04,7614.0,45.1673,45.1673,45.1183,45.1183,7614.0
2022-12-27 13:45:00,46.0,46.03,46.0,46.03,13255.0,45.0791,45.1085,45.0791,45.1085,13255.0
2022-12-27 13:50:00,46.03,46.06,45.97,45.98,12636.0,45.1085,45.1379,45.0497,45.0595,12636.0
2022-12-27 13:55:00,45.98,46.03,45.94,45.99,20628.0,45.0595,45.1085,45.0203,45.0693,20628.0
2022-12-27 14:00:00,46.0,46.06,45.99,46.05,5536.0,45.0791,45.1379,45.0693,45.1281,5536.0
2022-12-27 14:05:00,46.05,46.05,45.97,46.0,6787.0,45.1281,45.1281,45.0497,45.0791,6787.0
2022-12-27 14:10:00,46.0,46.03,45.94,45.95,5823.0,45.0791,45.1085,45.0203,45.0301,5823.0
2022-12-27 14:15:00,45.95,45.95,45.88,45.88,13600.0,45.0301,45.0301,44.9615,44.9615,13600.0
2022-12-27 14:20:00,45.89,45.89,45.86,45.87,3121.0,44.9713,44.9713,44.9419,44.9517,3121.0
2022-12-27 14:25:00,45.86,45.86,45.73,45.76,15489.0,44.9419,44.9419,44.8145,44.8439,15489.0
2022-12-27 14:30:00,45.76,45.84,45.74,45.84,30968.0,44.8439,44.9223,44.8243,44.9223,30968.0
2022-12-27 14:35:00,45.85,45.87,45.82,45.83,11293.0,44.9321,44.9517,44.9027,44.9125,11293.0
2022-12-27 14:40:00,45.83,45.84,45.76,45.83,9613.0,44.9125,44.9223,44.8439,44.9125,9613.0
2022-12-27 14:45:00,45.84,45.93,45.84,45.9,7670.0,44.9223,45.0105,44.9223,44.9811,7670.0
2022-12-27 14:50:00,45.9,45.92,45.89,45.9,4146.0,44.9811,45.0007,44.9713,44.9811,4146.0
2022-12-27 14:55:00,45.9,45.94,45.87,45.93,7197.0,44.9811,45.0203,44.9517,45.0105,7197.0
2022-12-27 15:00:00,45.93,45.99,45.91,45.92,26163.0,45.0105,45.0693,44.9909,45.0007,26163.0
2022-12-27 15:05:00,45.93,46.01,45.92,46.0,4453.0,45.0105,45.0889,45.0007,45.0791,4453.0
2022-12-27 15:10:00,46.01,46.08,45.98,46.08,7112.0,45.0889,45.1575,45.0595,45.1575,7112.0
2022-12-27 15:15:00,46.08,46.14,46.06,46.07,16688.0,45.1575,45.2163,45.1379,45.1477,16688.0
2022-12-27 15:20:00,46.06,46.14,46.05,46.12,10881.0,45.1379,45.2163,45.1281,45.1967,10881.0
2022-12-27 15:25:00,46.13,46.13,46.08,46.11,6793.0,45.2065,45.2065,45.1575,45.1869,6793.0
2022-12-27 15:30:00,46.11,46.16,46.05,46.07,11638.0,45.1869,45.2359,45.1281,45.1477,11638.0
2022-12-27 15:35:00,46.06,46.1,46.06,46.06,16927.0,45.1379,45.1771,45.1379,45.1379,16927.0
2022-12-27 15:40:00,46.06,46.06,45.97,45.98,31693.0,45.1379,45.1379,45.0497,45.0595,31693.0
2022-12-27 15:45:00,45.98,46.0,45.88,45.92,43540.0,45.0595,45.0791,44.9615,45.0007,43540.0
2022-12-27 15:50:00,45.92,45.93,45.84,45.88,61166.0,45.0007,45.0105,44.9223,44.9615,61166.0
2022-12-27 15:55:00,45.88,45.95,45.87,45.88,172835.0,44.9615,45.0301,44.9517,44.9615,172835.0
2022-12-28 09:30:00,45.65,45.97,45.61,45.94,28353.0,44.7361,45.0497,44.6969,45.0203,28353.0
2022-12-28 09:35:00,45.96,46.06,45.95,45.99,29308.0,45.0399,45.1379,45.0301,45.0693,29308.0
2022-12-28 09:40:00,46.0,46.09,45.95,45.99,24852.0,45.0791,45.1673,45.0301,45.0693,24852.0
2022-12-28 09:45:00,46.05,46.15,46.0,46.09,36569.0,45.1281,45.2261,45.0791,45.1673,36569.0
2022-12-28 09:50:00,46.07,46.07,45.93,46.04,13486.0,45.1477,45.1477,45.0105,45.1183,13486.0
2022-12-28 09:55:00,46.06,46.09,45.96,46.01,18437.0,45.1379,45.1673,45.0399,45.0889,18437.0
2022-12-28 10:00:00,46.02,46.12,46.0,46.04,9062.0,45.0987,45.1967,45.0791,45.1183,9062.0
2022-12-28 10:05:00,46.04,46.15,45.95,45.97,29200.0,45.1183,45.2261,45.0301,45.0497,29200.0
2022-12-28 10:10:00,45.91,45.96,45.9,45.91,3773.0,44.9909,45.0399,44.9811,44.9909,3773.0
2022-12-28 10:15:00,45.92,46.01,45.88,45.96,13474.0,45.0007,45.0889,44.9615,45.0399,13474.0
2022-12-28 10:20:00,45.97,46.0,45.92,45.94,9140.0,45.0497,45.0791,45.0007,45.0203,9140.0
2022-12-28 10:25:00,45.93,45.93,45.62,45.67,8731.0,45.0105,45.0105,44.7067,44.7557,8731.0
2022-12-28 10:30:00,45.68,45.7,45.63,45.65,10275.0,44.7655,44.7851,44.7165,44.7361,10275.0
2022-12-28 10:35:00,45.66,45.68,45.54,45.58,21121.0,44.7459,44.7655,44.6283,44.6675,21121.0
2022-12-28 10:40:00,45.58,45.63,45.49,45.52,15546.0,44.6675,44.7165,44.5793,44.6087,15546.0
2022-12-28 10:45:00,45.52,45.58,45.52,45.55,7985.0,44.6087,44.6675,44.6087,44.6381,7985.0
2022-12-28 10:50:00,45.56,45.56,45.47,45.56,10355.0,44.6479,44.6479,44.5597,44.6479,10355.0
2022-12-28 10:55:00,45.56,45.59,45.5,45.52,4442.0,44.6479,44.6773,44.5891,44.6087,4442.0
2022-12-28 11:00:00,45.52,45.55,45.47,45.55,22399.0,44.6087,44.6381,44.5597,44.6381,22399.0
2022-12-28 11:05:00,45.54,45.54,45.42,45.43,5485.0,44.6283,44.6283,44.5107,44.5205,5485.0
2022-12-28 11:10:00,45.44,45.44,45.26,45.29,14128.0,44.5303,44.5303,44.3539,44.3833,14128.0
2022-12-28 11:15:00,45.27,45.39,45.26,45.39,9946.0,44.3637,44.4813,44.3539,44.4813,9946.0
2022-12-28 11:20:00,45.39,45.42,45.35,45.38,9465.0,44.4813,44.5107,44.4421,44.4715,9465.0
2022-12-28 11:25:00,45.38,45.41,45.37,45.38,10756.0,44.4715,44.5009,44.4617,44.4715,10756.0
2022-12-28 11:30:00,45.4,45.43,45.37,45.4,6935.0,44.4911,44.5205,44.4617,44.4911,6935.0
2022-12-28 11:35:00,45.4,45.4,45.33,45.36,8728.0,44.4911,44.4911,44.4225,44.4519,8728.0
2022-12-28 11:40:00,45.38,45.43,45.36,45.43,8306.0,44.4715,44.5205,44.4519,44.5205,8306.0
2022-12-28 11:45:00,45.4,45.4,45.29,45.29,6285.0,44.4911,44.4911,44.3833,44.3833,6285.0
2022-12-28 11:50:00,45.29,45.3,45.21,45.24,7052.0,44.3833,44.3931,44.3049,44.3343,7052.0
2022-12-28 11:55:00,45.23,45.31,45.2,45.28,11080.0,44.3245,44.4029,44.2951,44.3735,11080.0
2022-12-28 12:00:00,45.27,45.32,45.18,45.18,9842.0,44.3637,44.4127,44.2755,44.2755,9842.0
2022-12-28 12:05:00,45.17,45.18,45.07,45.11,14038.0,44.2657,44.2755,44.1677,44.2069,14038.0
2022-12-28 12:10:00,45.12,45.14,45.03,45.03,7013.0,44.2167,44.2363,44.1285,44.1285,7013.0
2022-12-28 12:15:00,45.04,45.09,45.03,45.07,3001.0,44.1383,44.1873,44.1285,44.1677,3001.0
2022-12-28 12:20:00,45.07,45.14,45.07,45.13,7017.0,44.1677,44.2363,44.1677,44.2265,7017.0
2022-12-28 12:25:00,45.14,45.17,45.12,45.17,10145.0,44.2363,44.2657,44.2167,44.2657,10145.0
2022-12-28 12:30:00,45.18,45.21,45.15,45.15,19222.0,44.2755,44.3049,44.2461,44.2461,19222.0
2022-12-28 12:35:00,45.15,45.23,45.15,45.22,12770.0,44.2461,44.3245,44.2461,44.3147,12770.0
2022-12-28 12:40:00,45.23,45.26,45.2,45.23,3288.0,44.3245,44.3539,44.2951,44.3245,3288.0
2022-12-28 12:45:00,45.23,45.34,45.23,45.34,6911.0,44.3245,44.4323,44.3245,44.4323,6911.0
2022-12-28 12:50:00,45.35,45.39,45.33,45.39,8974.0,44.4421,44.4813,44.4225,44.4813,8974.0
2022-12-28 12:55:00,45.39,45.46,45.34,45.42,6367.0,44.4813,44.5499,44.4323,44.5107,6367.0
2022-12-28 13:00:00,45.42,45.54,45.42,45.51,4976.0,44.5107,44.6283,44.5107,44.5989,4976.0
2022-12-28 13:05:00,45.51,45.54,45.46,45.47,10211.0,44.5989,44.6283,44.5499,44.5597,10211.0
2022-12-28 13:10:00,45.48,45.54,45.47,45.47,7836.0,44.5695,44.6283,44.5597,44.5597,7836.0
2022-12-28 13:15:00,45.46,45.46,45.43,45.46,5343.0,44.5499,44.5499,44.5205,44.5499,5343.0
2022-12-28 13:20:00,45.47,45.5,45.42,45.42,5792.0,44.5597,44.5891,44.5107,44.5107,5792.0
2022-12-28 13:25:00,45.43,45.47,45.41,45.43,11674.0,44.5205,44.5597,44.5009,44.5205,11674.0
2022-12-28 13:30:00,45.42,45.42,45.33,45.34,11992.0,44.5107,44.5107,44.4225,44.4323,11992.0
2022-12-28 13:35:00,45.34,45.4,45.3,45.31,6445.0,44.4323,44.4911,44.3931,44.4029,6445.0
2022-12-28 13:40:00,45.3,45.42,45.3,45.36,8227.0,44.3931,44.5107,44.3931,44.4519,8227.0
2022-12-28 13:45:00,45.36,45.41,45.34,45.39,7410.0,44.4519,44.5009,44.4323,44.4813,7410.0
2022-12-28 13:50:00,45.39,45.42,45.34,45.38,11919.0,44.4813,44.5107,44.4323,44.4715,11919.0
2022-12-28 13:55:00,45.38,45.38,45.35,45.37,6701.0,44.4715,44.4715,44.4421,44.4617,6701.0
2022-12-28 14:00:00,45.37,45.41,45.36,45.4,6013.0,44.4617,44.5009,44.4519,44.4911,6013.0
2022-12-28 14:05:00,45.41,45.44,45.35,45.35,9960.0,44.5009,44.5303,44.4421,44.4421,9960.0
2022-12-28 14:10:00,45.37,45.43,45.36,45.43,6089.0,44.4617,44.5205,44.4519,44.5205,6089.0
2022-12-28 14:15:00,45.42,45.42,45.34,45.37,39520.0,44.5107,44.5107,44.4323,44.4617,39520.0
2022-12-28 14:20:00,45.37,45.37,45.35,45.36,5449.0,44.4617,44.4617,44.4421,44.4519,5449.0
2022-12-28 14:25:00,45.36,45.37,45.31,45.36,7197.0,44.4519,44.4617,44.4029,44.4519,7197.0
2022-12-28 14:30:00,45.35,45.42,45.34,45.34,8069.0,44.4421,44.5107,44.4323,44.4323,8069.0
2022-12-28 14:35:00,45.33,45.33,45.29,45.31,11273.0,44.4225,44.4225,44.3833,44.4029,11273.0
2022-12-28 14:40:00,45.3,45.41,45.29,45.41,9884.0,44.3931,44.5009,44.3833,44.5009,9884.0
2022-12-28 14:45:00,45.41,45.47,45.4,45.44,77410.0,44.5009,44.5597,44.4911,44.5303,77410.0
2022-12-28 14:50:00,45.43,45.46,45.42,45.45,9349.0,44.5205,44.5499,44.5107,44.5401,9349.0
2022-12-28 14:55:00,45.45,45.48,45.42,45.48,7189.0,44.5401,44.5695,44.5107,44.5695,7189.0
2022-12-28 15:00:00,45.49,45.49,45.31,45.31,9313.0,44.5793,44.5793,44.4029,44.4029,9313.0
2022-12-28 15:05:00,45.3,45.34,45.27,45.28,9190.0,44.3931,44.4323,44.3637,44.3735,9190.0
2022-12-28 15:10:00,45.28,45.28,45.19,45.2,7165.0,44.3735,44.3735,44.2853,44.2951,7165.0
2022-12-28 15:15:00,45.19,45.28,45.19,45.19,8613.0,44.2853,44.3735,44.2853,44.2853,8613.0
2022-12-28 15:20:00,45.19,45.26,45.15,45.21,43424.0,44.2853,44.3539,44.2461,44.3049,43424.0
2022-12-28 15:25:00,45.21,45.34,45.21,45.29,8467.0,44.3049,44.4323,44.3049,44.3833,8467.0
2022-12-28 15:30:00,45.31,45.35,45.28,45.29,10719.0,44.4029,44.4421,44.3735,44.3833,10719.0
2022-12-28 15:35:00,45.29,45.3,45.24,45.3,12483.0,44.3833,44.3931,44.3343,44.3931,12483.0
2022-12-28 15:40:00,45.29,45.31,45.24,45.24,13553.0,44.3833,44.4029,44.3343,44.3343,13553.0
2022-12-28 15:45:00,45.23,45.25,45.15,45.21,18197.0,44.3245,44.3441,44.2461,44.3049,18197.0
2022-12-28 15:50:00,45.19,45.23,45.17,45.19,27165.0,44.2853,44.3245,44.2657,44.2853,27165.0
2022-12-28 15:55:00,45.19,45.23,45.18,45.2,70037.0,44.2853,44.3245,44.2755,44.2951,70037.0
2022-12-29 09:30:00,45.57,45.72,45.26,45.68,21072.0,44.6577,44.8047,44.3539,44.7655,21072.0
2022-12-29 09:35:00,45.68,45.81,45.63,45.73,7549.0,44.7655,44.8929,44.7165,44.8145,7549.0
2022-12-29 09:40:00,45.72,45.86,45.71,45.78,14708.0,44.8047,44.9419,44.7949,44.8635,14708.0
2022-12-29 09:45:00,45.82,45.92,45.82,45.85,11726.0,44.9027,45.0007,44.9027,44.9321,11726.0
2022-12-29 09:50:00,45.87,45.99,45.85,45.94,13213.0,44.9517,45.0693,44.9321,45.0203,13213.0
2022-12-29 09:55:00,45.97,46.0,45.92,45.92,5318.0,45.0497,45.0791,45.0007,45.0007,5318.0
2022-12-29 10:00:00,45.93,45.98,45.79,45.9,17237.0,45.0105,45.0595,44.8733,44.9811,17237.0
2022-12-29 10:05:00,45.9,46.09,45.88,46.07,15214.0,44.9811,45.1673,44.9615,45.1477,15214.0
2022-12-29 10:10:00,46.07,46.14,46.06,46.14,3692.0,45.1477,45.2163,45.1379,45.2163,3692.0
2022-12-29 10:15:00,46.15,46.26,46.14,46.26,24853.0,45.2261,45.3339,45.2163,45.3339,24853.0
2022-12-29 10:20:00,46.26,46.26,46.11,46.12,10390.0,45.3339,45.3339,45.1869,45.1967,10390.0
2022-12-29 10:25:00,46.1,46.16,46.09,46.09,12412.0,45.1771,45.2359,45.1673,45.1673,12412.0
2022-12-29 10:30:00,46.09,46.2,46.09,46.18,14920.0,45.1673,45.2751,45.1673,45.2555,14920.0
2022-12-29 10:35:00,46.19,46.28,46.19,46.24,9074.0,45.2653,45.3535,45.2653,45.3143,9074.0
2022-12-29 10:40:00,46.24,46.28,46.2,46.24,7269.0,45.3143,45.3535,45.2751,45.3143,7269.0
2022-12-29 10:45:00,46.22,46.24,46.18,46.18,14779.0,45.2947,45.3143,45.2555,45.2555,14779.0
2022-12-29 10:50:00,46.19,46.23,46.16,46.21,8352.0,45.2653,45.3045,45.2359,45.2849,8352.0
2022-12-29 10:55:00,46.21,46.27,46.21,46.26,12225.0,45.2849,45.3437,45.2849,45.3339,12225.0
2022-12-29 11:00:00,46.26,46.29,46.22,46.27,7724.0,45.3339,45.3633,45.2947,45.3437,7724.0
2022-12-29 11:05:00,46.27,46.3,46.24,46.24,6389.0,45.3437,45.3731,45.3143,45.3143,6389.0
2022-12-29 11:10:00,46.25,46.3,46.21,46.3,9050.0,45.3241,45.3731,45.2849,45.3731,9050.0
2022-12-29 11:15:00,46.29,46.37,46.28,46.34,8491.0,45.3633,45.4417,45.3535,45.4123,8491.0
2022-12-29 11:20:00,46.34,46.35,46.23,46.3,10804.0,45.4123,45.4221,45.3045,45.3731,10804.0
2022-12-29 11:25:00,46.28,46.34,46.26,46.34,5710.0,45.3535,45.4123,45.3339,45.4123,5710.0
2022-12-29 11:30:00,46.34,46.53,46.33,46.53,19003.0,45.4123,45.5984,45.4025,45.5984,19003.0
2022-12-29 11:35:00,46.52,46.52,46.45,46.49,6406.0,45.5886,45.5886,45.5201,45.5593,6406.0
2022-12-29 11:40:00,46.5,46.58,46.48,46.57,5788.0,45.5691,45.6474,45.5495,45.6376,5788.0
2022-12-29 11:45:00,46.56,46.64,46.56,46.61,16788.0,45.6278,45.7062,45.6278,45.6768,16788.0
2022-12-29 11:50:00,46.62,46.67,46.61,46.64,16831.0,45.6866,45.7356,45.6768,45.7062,16831.0
2022-12-29 11:55:00,46.64,46.75,46.63,46.74,12622.0,45.7062,45.814,45.6964,45.8042,12622.0
2022-12-29 12:00:00,46.74,46.8,46.7,46.7,14924.0,45.8042,45.863,45.765,45.765,14924.0
2022-12-29 12:05:00,46.7,46.76,46.68,46.74,6641.0,45.765,45.8238,45.7454,45.8042,6641.0
2022-12-29 12:10:00,46.73,46.75,46.69,46.69,23235.0,45.7944,45.814,45.7552,45.7552,23235.0
2022-12-29 12:15:00,46.69,46.77,46.67,46.73,9076.0,45.7552,45.8336,45.7356,45.7944,9076.0
2022-12-29 12:20:00,46.73,46.77,46.69,46.72,8203.0,45.7944,45.8336,45.7552,45.7846,8203.0
2022-12-29 12:25:00,46.71,46.73,46.69,46.71,9117.0,45.7748,45.7944,45.7552,45.7748,9117.0
2022-12-29 12:30:00,46.71,46.72,46.66,46.7,7581.0,45.7748,45.7846,45.7258,45.765,7581.0
2022-12-29 12:35:00,46.71,46.73,46.64,46.68,11424.0,45.7748,45.7944,45.7062,45.7454,11424.0
2022-12-29 12:40:00,46.69,46.73,46.64,46.67,4432.0,45.7552,45.7944,45.7062,45.7356,4432.0
2022-12-29 12:45:00,46.67,46.69,46.65,46.66,7833.0,45.7356,45.7552,45.716,45.7258,7833.0
2022-12-29 12:50:00,46.66,46.74,46.66,46.71,4489.0,45.7258,45.8042,45.7258,45.7748,4489.0
2022-12-29 12:55:00,46.73,46.74,46.69,46.72,7987.0,45.7944,45.8042,45.7552,45.7846,7987.0
2022-12-29 13:00:00,46.73,46.76,46.7,46.72,23407.0,45.7944,45.8238,45.765,45.7846,23407.0
2022-12-29 13:05:00,46.7,46.72,46.67,46.7,12798.0,45.765,45.7846,45.7356,45.765,12798.0
2022-12-29 13:10:00,46.7,46.83,46.68,46.82,13266.0,45.765,45.8924,45.7454,45.8826,13266.0
2022-12-29 13:15:00,46.8,46.88,46.78,46.86,25175.0,45.863,45.9414,45.8434,45.9218,25175.0
2022-12-29 13:20:00,46.86,46.9,46.83,46.87,15402.0,45.9218,45.961,45.8924,45.9316,15402.0
2022-12-29 13:25:00,46.86,46.86,46.74,46.75,7898.0,45.9218,45.9218,45.8042,45.814,7898.0
2022-12-29 13:30:00,46.76,46.78,46.73,46.73,8828.0,45.8238,45.8434,45.7944,45.7944,8828.0
2022-12-29 13:35:00,46.7,46.75,46.69,46.74,8102.0,45.765,45.814,45.7552,45.8042,8102.0
2022-12-29 13:40:00,46.76,46.77,46.71,46.72,7330.0,45.8238,45.8336,45.7748,45.7846,7330.0
2022-12-29 13:45:00,46.72,46.73,46.64,46.66,6835.0,45.7846,45.7944,45.7062,45.7258,6835.0
2022-12-29 13:50:00,46.66,46.68,46.62,46.68,5323.0,45.7258,45.7454,45.6866,45.7454,5323.0
2022-12-29 13:55:00,46.69,46.7,46.65,46.69,8672.0,45.7552,45.765,45.716,45.7552,8672.0
2022-12-29 14:00:00,46.69,46.75,46.69,46.74,7900.0,45.7552,45.814,45.7552,45.8042,7900.0
2022-12-29 14:05:00,46.75,46.76,46.68,46.69,4463.0,45.814,45.8238,45.7454,45.7552,4463.0
2022-12-29 14:10:00,46.7,46.72,46.67,46.69,5137.0,45.765,45.7846,45.7356,45.7552,5137.0
2022-12-29 14:15:00,46.68,46.7,46.63,46.67,5787.0,45.7454,45.765,45.6964,45.7356,5787.0
2022-12-29 14:20:00,46.66,46.66,46.59,46.59,6790.0,45.7258,45.7258,45.6572,45.6572,6790.0
2022-12-29 14:25:00,46.6,46.61,46.56,46.56,6253.0,45.667,45.6768,45.6278,45.6278,6253.0
2022-12-29 14:30:00,46.58,46.62,46.56,46.62,8627.0,45.6474,45.6866,45.6278,45.6866,8627.0
2022-12-29 14:35:00,46.61,46.64,46.6,46.64,4303.0,45.6768,45.7062,45.667,45.7062,4303.0
2022-12-29 14:40:00,46.62,46.66,46.62,46.62,7830.0,45.6866,45.7258,45.6866,45.6866,7830.0
2022-12-29 14:45:00,46.61,46.63,46.58,46.6,7228.0,45.6768,45.6964,45.6474,45.667,7228.0
2022-12-29 14:50:00,46.57,46.63,46.56,46.63,16672.0,45.6376,45.6964,45.6278,45.6964,16672.0
2022-12-29 14:55:00,46.64,46.64,46.59,46.61,19498.0,45.7062,45.7062,45.6572,45.6768,19498.0
2022-12-29 15:00:00,46.62,46.65,46.6,46.6,9627.0,45.6866,45.716,45.667,45.667,9627.0
2022-12-29 15:05:00,46.61,46.62,46.59,46.61,19373.0,45.6768,45.6866,45.6572,45.6768,19373.0
2022-12-29 15:10:00,46.61,46.61,46.52,46.52,7568.0,45.6768,45.6768,45.5886,45.5886,7568.0
2022-12-29 15:15:00,46.51,46.51,46.44,46.44,6866.0,45.5789,45.5789,45.5103,45.5103,6866.0
2022-12-29 15:20:00,46.46,46.53,46.45,46.51,6043.0,45.5299,45.5984,45.5201,45.5789,6043.0
2022-12-29 15:25:00,46.49,46.58,46.49,46.54,21577.0,45.5593,45.6474,45.5593,45.6082,21577.0
2022-12-29 15:30:00,46.55,46.67,46.55,46.67,11589.0,45.618,45.7356,45.618,45.7356,11589.0
2022-12-29 15:35:00,46.66,46.68,46.63,46.65,9648.0,45.7258,45.7454,45.6964,45.716,9648.0
2022-12-29 15:40:00,46.64,46.67,46.61,46.65,22034.0,45.7062,45.7356,45.6768,45.716,22034.0
2022-12-29 15:45:00,46.65,46.68,46.64,46.68,15366.0,45.716,45.7454,45.7062,45.7454,15366.0
2022-12-29 15:50:00,46.68,46.73,46.68,46.71,36929.0,45.7454,45.7944,45.7454,45.7748,36929.0
2022-12-29 15:55:00,46.7,46.74,46.62,46.74,100735.0,45.765,45.8042,45.6866,45.8042,100735.0
2022-12-30 09:30:00,45.81,46.16,45.71,46.16,37979.0,44.8929,45.2359,44.7949,45.2359,37979.0
2022-12-30 09:35:00,46.15,46.25,46.0,46.03,42631.0,45.2261,45.3241,45.0791,45.1085,42631.0
2022-12-30 09:40:00,46.01,46.01,45.83,45.93,19760.0,45.0889,45.0889,44.9125,45.0105,19760.0
2022-12-30 09:45:00,45.87,45.94,45.74,45.8,13215.0,44.9517,45.0203,44.8243,44.8831,13215.0
2022-12-30 09:50:00,45.82,46.08,45.82,46.04,13483.0,44.9027,45.1575,44.9027,45.1183,13483.0
2022-12-30 09:55:00,46.02,46.19,46.02,46.19,12411.0,45.0987,45.2653,45.0987,45.2653,12411.0
2022-12-30 10:00:00,46.2,46.31,46.06,46.29,17689.0,45.2751,45.3829,45.1379,45.3633,17689.0
2022-12-30 10:05:00,46.31,46.35,46.16,46.17,18914.0,45.3829,45.4221,45.2359,45.2457,18914.0
2022-12-30 10:10:00,46.18,46.25,46.13,46.15,12448.0,45.2555,45.3241,45.2065,45.2261,12448.0
2022-12-30 10:15:00,46.16,46.29,46.15,46.27,6492.0,45.2359,45.3633,45.2261,45.3437,6492.0
2022-12-30 10:20:00,46.28,46.31,46.24,46.31,5143.0,45.3535,45.3829,45.3143,45.3829,5143.0
2022-12-30 10:25:00,46.32,46.34,46.29,46.33,8300.0,45.3927,45.4123,45.3633,45.4025,8300.0
2022-12-30 10:30:00,46.32,46.35,46.3,46.33,8845.0,45.3927,45.4221,45.3731,45.4025,8845.0
2022-12-30 10:35:00,46.36,46.4,46.34,46.34,4003.0,45.4319,45.4711,45.4123,45.4123,4003.0
2022-12-30 10:40:00,46.35,46.4,46.29,46.4,7333.0,45.4221,45.4711,45.3633,45.4711,7333.0
2022-12-30 10:45:00,46.4,46.45,46.34,46.45,5824.0,45.4711,45.5201,45.4123,45.5201,5824.0
2022-12-30 10:50:00,46.42,46.43,46.35,46.38,3600.0,45.4907,45.5005,45.4221,45.4515,3600.0
2022-12-30 10:55:00,46.34,46.38,46.3,46.34,6390.0,45.4123,45.4515,45.3731,45.4123,6390.0
2022-12-30 11:00:00,46.33,46.34,46.29,46.32,6187.0,45.4025,45.4123,45.3633,45.3927,6187.0
2022-12-30 11:05:00,46.32,46.37,46.29,46.34,5881.0,45.3927,45.4417,45.3633,45.4123,5881.0
2022-12-30 11:10:00,46.34,46.34,46.27,46.28,3405.0,45.4123,45.4123,45.3437,45.3535,3405.0
2022-12-30 11:15:00,46.29,46.3,46.24,46.27,6286.0,45.3633,45.3731,45.3143,45.3437,6286.0
2022-12-30 11:20:00,46.26,46.32,46.24,46.3,5357.0,45.3339,45.3927,45.3143,45.3731,5357.0
2022-12-30 11:25:00,46.29,46.3,46.25,46.3,5022.0,45.3633,45.3731,45.3241,45.3731,5022.0
2022-12-30 11:30:00,46.27,46.37,46.25,46.34,15485.0,45.3437,45.4417,45.3241,45.4123,15485.0
2022-12-30 11:35:00,46.36,46.37,46.34,46.35,7667.0,45.4319,45.4417,45.4123,45.4221,7667.0
2022-12-30 11:40:00,46.36,46.36,46.3,46.31,6372.0,45.4319,45.4319,45.3731,45.3829,6372.0
2022-12-30 11:45:00,46.31,46.38,46.31,46.38,5602.0,45.3829,45.4515,45.3829,45.4515,5602.0
2022-12-30 11:50:00,46.38,46.38,46.33,46.34,9274.0,45.4515,45.4515,45.4025,45.4123,9274.0
2022-12-30 11:55:00,46.35,46.38,46.31,46.32,6549.0,45.4221,45.4515,45.3829,45.3927,6549.0
2022-12-30 12:00:00,46.33,46.34,46.29,46.32,8072.0,45.4025,45.4123,45.3633,45.3927,8072.0
2022-12-30 12:05:00,46.3,46.31,46.28,46.3,2822.0,45.3731,45.3829,45.3535,45.3731,2822.0
2022-12-30 12:10:00,46.3,46.34,46.3,46.32,6014.0,45.3731,45.4123,45.3731,45.3927,6014.0
2022-12-30 12:15:00,46.33,46.35,46.2,46.21,46307.0,45.4025,45.4221,45.2751,45.2849,46307.0
2022-12-30 12:20:00,46.21,46.23,46.08,46.2,33875.0,45.2849,45.3045,45.1575,45.2751,33875.0
2022-12-30 12:25:00,46.19,46.22,46.18,46.2,4694.0,45.2653,45.2947,45.2555,45.2751,4694.0
2022-12-30 12:30:00,46.18,46.27,46.18,46.24,11950.0,45.2555,45.3437,45.2555,45.3143,11950.0
2022-12-30 12:35:00,46.23,46.26,46.2,46.21,5931.0,45.3045,45.3339,45.2751,45.2849,5931.0
2022-12-30 12:40:00,46.2,46.24,46.2,46.22,5682.0,45.2751,45.3143,45.2751,45.2947,5682.0
2022-12-30 12:45:00,46.24,46.26,46.22,46.24,5492.0,45.3143,45.3339,45.2947,45.3143,5492.0
2022-12-30 12:50:00,46.25,46.26,46.14,46.15,16258.0,45.3241,45.3339,45.2163,45.2261,16258.0
2022-12-30 12:55:00,46.14,46.18,46.12,46.18,5808.0,45.2163,45.2555,45.1967,45.2555,5808.0
2022-12-30 13:00:00,46.2,46.2,46.12,46.15,4071.0,45.2751,45.2751,45.1967,45.2261,4071.0
2022-12-30 13:05:00,46.15,46.17,46.13,46.13,5220.0,45.2261,45.2457,45.2065,45.2065,5220.0
2022-12-30 13:10:00,46.14,46.14,46.07,46.07,10118.0,45.2163,45.2163,45.1477,45.1477,10118.0
2022-12-30 13:15:00,46.06,46.08,46.01,46.02,10560.0,45.1379,45.1575,45.0889,45.0987,10560.0
2022-12-30 13:20:00,46.02,46.02,45.92,45.95,18638.0,45.0987,45.0987,45.0007,45.0301,18638.0
2022-12-30 13:25:00,45.94,45.95,45.85,45.94,17141.0,45.0203,45.0301,44.9321,45.0203,17141.0
2022-12-30 13:30:00,45.96,46.04,45.96,46.04,7052.0,45.0399,45.1183,45.0399,45.1183,7052.0
2022-12-30 13:35:00,46.05,46.07,46.03,46.05,5453.0,45.1281,45.1477,45.1085,45.1281,5453.0
2022-12-30 13:40:00,46.05,46.08,46.0,46.04,17889.0,45.1281,45.1575,45.0791,45.1183,17889.0
2022-12-30 13:45:00,46.05,46.05,45.99,45.99,7667.0,45.1281,45.1281,45.0693,45.0693,7667.0
2022-12-30 13:50:00,45.99,46.06,45.94,46.06,23659.0,45.0693,45.1379,45.0203,45.1379,23659.0
2022-12-30 13:55:00,46.04,46.05,45.98,45.98,7370.0,45.1183,45.1281,45.0595,45.0595,7370.0
2022-12-30 14:00:00,45.98,46.01,45.93,45.93,6824.0,45.0595,45.0889,45.0105,45.0105,6824.0
2022-12-30 14:05:00,45.92,45.93,45.86,45.87,5553.0,45.0007,45.0105,44.9419,44.9517,5553.0
2022-12-30 14:10:00,45.86,45.87,45.82,45.83,12416.0,44.9419,44.9517,44.9027,44.9125,12416.0
2022-12-30 14:15:00,45.83,45.86,45.78,45.86,6142.0,44.9125,44.9419,44.8635,44.9419,6142.0
2022-12-30 14:20:00,45.84,45.88,45.83,45.88,4957.0,44.9223,44.9615,44.9125,44.9615,4957.0
2022-12-30 14:25:00,45.88,45.91,45.85,45.9,7953.0,44.9615,44.9909,44.9321,44.9811,7953.0
2022-12-30 14:30:00,45.9,45.94,45.9,45.93,6915.0,44.9811,45.0203,44.9811,45.0105,6915.0
2022-12-30 14:35:00,45.92,45.92,45.84,45.87,5590.0,45.0007,45.0007,44.9223,44.9517,5590.0
2022-12-30 14:40:00,45.87,45.89,45.84,45.85,5743.0,44.9517,44.9713,44.9223,44.9321,5743.0
2022-12-30 14:45:00,45.87,45.87,45.8,45.81,10340.0,44.9517,44.9517,44.8831,44.8929,10340.0
2022-12-30 14:50:00,45.82,45.92,45.81,45.9,7395.0,44.9027,45.0007,44.8929,44.9811,7395.0
2022-12-30 14:55:00,45.9,45.94,45.88,45.93,11341.0,44.9811,45.0203,44.9615,45.0105,11341.0
2022-12-30 15:00:00,45.93,46.0,45.93,45.95,16921.0,45.0105,45.0791,45.0105,45.0301,16921.0
2022-12-30 15:05:00,45.95,46.03,45.95,46.02,12060.0,45.0301,45.1085,45.0301,45.0987,12060.0
2022-12-30 15:10:00,46.01,46.18,46.0,46.17,13233.0,45.0889,45.2555,45.0791,45.2457,13233.0
2022-12-30 15:15:00,46.17,46.25,46.14,46.14,17199.0,45.2457,45.3241,45.2163,45.2163,17199.0
2022-12-30 15:20:00,46.15,46.17,46.1,46.12,11844.0,45.2261,45.2457,45.1771,45.1967,11844.0
2022-12-30 15:25:00,46.12,46.13,46.08,46.09,10011.0,45.1967,45.2065,45.1575,45.1673,10011.0
2022-12-30 15:30:00,46.09,46.2,46.07,46.19,16478.0,45.1673,45.2751,45.1477,45.2653,16478.0
2022-12-30 15:35:00,46.18,46.18,46.12,46.17,14924.0,45.2555,45.2555,45.1967,45.2457,14924.0
2022-12-30 15:40:00,46.16,46.19,46.12,46.16,17226.0,45.2359,45.2653,45.1967,45.2359,17226.0
2022-12-30 15:45:00,46.16,46.24,46.16,46.23,14175.0,45.2359,45.3143,45.2359,45.3045,14175.0
2022-12-30 15:50:00,46.24,46.53,46.24,46.48,69254.0,45.3143,45.5984,45.3143,45.5495,69254.0
2022-12-30 15:55:00,46.47,46.53,46.38,46.43,97470.0,45.5397,45.5984,45.4515,45.5005,97470.0
2023-01-03 09:30:00,47.29,47.66,47.12,47.44,48125.0,46.3432,46.7058,46.1766,46.4902,48125.0
2023-01-03 09:35:00,47.42,47.54,47.27,47.54,26779.0,46.4706,46.5882,46.3236,46.5882,26779.0
2023-01-03 09:40:00,47.57,47.77,47.49,47.77,26226.0,46.6176,46.8136,46.5392,46.8136,26226.0
2023-01-03 09:45:00,47.8,47.82,47.24,47.34,29547.0,46.843,46.8626,46.2942,46.3922,29547.0
2023-01-03 09:50:00,47.37,47.43,47.1,47.1,13984.0,46.4216,46.4804,46.157,46.157,13984.0
2023-01-03 09:55:00,47.09,47.12,46.96,47.04,17560.0,46.1472,46.1766,46.0198,46.0982,17560.0
2023-01-03 10:00:00,47.04,47.2,47.04,47.13,21363.0,46.0982,46.255,46.0982,46.1864,21363.0
2023-01-03 10:05:00,47.11,47.13,46.86,46.87,94648.0,46.1668,46.1864,45.9218,45.9316,94648.0
2023-01-03 10:10:00,46.87,46.9,46.63,46.67,24006.0,45.9316,45.961,45.6964,45.7356,24006.0
2023-01-03 10:15:00,46.68,46.69,46.54,46.59,87823.0,45.7454,45.7552,45.6082,45.6572,87823.0
2023-01-03 10:20:00,46.59,46.8,46.58,46.7,54163.0,45.6572,45.863,45.6474,45.765,54163.0
2023-01-03 10:25:00,46.68,46.87,46.66,46.87,51130.0,45.7454,45.9316,45.7258,45.9316,51130.0
2023-01-03 10:30:00,46.88,46.88,46.72,46.77,38938.0,45.9414,45.9414,45.7846,45.8336,38938.0
2023-01-03 10:35:00,46.76,46.89,46.73,46.88,14948.0,45.8238,45.9512,45.7944,45.9414,14948.0
2023-01-03 10:40:00,46.88,47.09,46.88,47.0,13189.0,45.9414,46.1472,45.9414,46.059,13189.0
2023-01-03 10:45:00,46.98,47.15,46.97,47.12,19539.0,46.0394,46.206,46.0296,46.1766,19539.0
2023-01-03 10:50:00,47.15,47.19,47.06,47.1,18212.0,46.206,46.2452,46.1178,46.157,18212.0
2023-01-03 10:55:00,47.1,47.44,47.1,47.41,17856.0,46.157,46.4902,46.157,46.4608,17856.0
2023-01-03 11:00:00,47.41,47.44,47.29,47.29,46711.0,46.4608,46.4902,46.3432,46.3432,46711.0
2023-01-03 11:05:00,47.3,47.35,47.14,47.15,41825.0,46.353,46.402,46.1962,46.206,41825.0
2023-01-03 11:10:00,47.12,47.18,47.02,47.05,9243.0,46.1766,46.2354,46.0786,46.108,9243.0
2023-01-03 11:15:00,47.06,47.22,47.06,47.22,9384.0,46.1178,46.2746,46.1178,46.2746,9384.0
2023-01-03 11:20:00,47.23,47.26,47.16,47.22,14971.0,46.2844,46.3138,46.2158,46.2746,14971.0
2023-01-03 11:25:00,47.23,47.24,47.08,47.19,13342.0,46.2844,46.2942,46.1374,46.2452,13342.0
2023-01-03 11:30:00,47.2,47.21,47.04,47.1,12280.0,46.255,46.2648,46.0982,46.157,12280.0
2023-01-03 11:35:00,47.11,47.13,47.01,47.07,16428.0,46.1668,46.1864,46.0688,46.1276,16428.0
2023-01-03 11:40:00,47.09,47.09,46.9,46.92,22420.0,46.1472,46.1472,45.961,45.9806,22420.0
2023-01-03 11:45:00,46.92,46.94,46.77,46.77,11356.0,45.9806,46.0002,45.8336,45.8336,11356.0
2023-01-03 11:50:00,46.77,46.9,46.71,46.89,25623.0,45.8336,45.961,45.7748,45.9512,25623.0
2023-01-03 11:55:00,46.89,46.92,46.81,46.83,42228.0,45.9512,45.9806,45.8728,45.8924,42228.0
2023-01-03 12:00:00,46.82,46.88,46.74,46.86,14650.0,45.8826,45.9414,45.8042,45.9218,14650.0
2023-01-03 12:05:00,46.85,46.88,46.77,46.77,119701.0,45.912,45.9414,45.8336,45.8336,119701.0
2023-01-03 12:10:00,46.75,46.76,46.64,46.7,12035.0,45.814,45.8238,45.7062,45.765,12035.0
2023-01-03 12:15:00,46.68,46.69,46.55,46.55,11808.0,45.7454,45.7552,45.618,45.618,11808.0
2023-01-03 12:20:00,46.57,46.62,46.45,46.48,11269.0,45.6376,45.6866,45.5201,45.5495,11269.0
2023-01-03 12:25:00,46.48,46.57,46.48,46.56,15604.0,45.5495,45.6376,45.5495,45.6278,15604.0
2023-01-03 12:30:00,46.6,46.81,46.58,46.78,8050.0,45.667,45.8728,45.6474,45.8434,8050.0
2023-01-03 12:35:00,46.79,46.81,46.73,46.73,6572.0,45.8532,45.8728,45.7944,45.7944,6572.0
2023-01-03 12:40:00,46.72,46.74,46.59,46.6,13850.0,45.7846,45.8042,45.6572,45.667,13850.0
2023-01-03 12:45:00,46.6,46.61,46.48,46.49,50925.0,45.667,45.6768,45.5495,45.5593,50925.0
2023-01-03 12:50:00,46.49,46.52,46.46,46.5,9198.0,45.5593,45.5886,45.5299,45.5691,9198.0
2023-01-03 12:55:00,46.51,46.65,46.5,46.6,18658.0,45.5789,45.716,45.5691,45.667,18658.0
2023-01-03 13:00:00,46.6,46.68,46.59,46.67,8451.0,45.667,45.7454,45.6572,45.7356,8451.0
2023-01-03 13:05:00,46.67,46.72,46.63,46.65,7139.0,45.7356,45.7846,45.6964,45.716,7139.0
2023-01-03 13:10:00,46.64,46.66,46.57,46.57,4476.0,45.7062,45.7258,45.6376,45.6376,4476.0
2023-01-03 13:15:00,46.58,46.62,46.53,46.56,9010.0,45.6474,45.6866,45.5984,45.6278,9010.0
2023-01-03 13:20:00,46.57,46.61,46.53,46.6,7213.0,45.6376,45.6768,45.5984,45.667,7213.0
2023-01-03 13:25:00,46.6,46.76,46.6,46.72,11987.0,45.667,45.8238,45.667,45.7846,11987.0
2023-01-03 13:30:00,46.7,46.7,46.62,46.62,5256.0,45.765,45.765,45.6866,45.6866,5256.0
2023-01-03 13:35:00,46.61,46.65,46.51,46.53,8592.0,45.6768,45.716,45.5789,45.5984,8592.0
2023-01-03 13:40:00,46.52,46.59,46.52,46.55,6505.0,45.5886,45.6572,45.5886,45.618,6505.0
2023-01-03 13:45:00,46.56,46.59,46.53,46.59,5825.0,45.6278,45.6572,45.5984,45.6572,5825.0
2023-01-03 13:50:00,46.59,46.65,46.52,46.63,15315.0,45.6572,45.716,45.5886,45.6964,15315.0
2023-01-03 13:55:00,46.62,46.66,46.59,46.59,7356.0,45.6866,45.7258,45.6572,45.6572,7356.0
2023-01-03 14:00:00,46.59,46.62,46.53,46.58,7041.0,45.6572,45.6866,45.5984,45.6474,7041.0
2023-01-03 14:05:00,46.59,46.63,46.58,46.59,7917.0,45.6572,45.6964,45.6474,45.6572,7917.0
2023-01-03 14:10:00,46.59,46.6,46.49,46.54,9900.0,45.6572,45.667,45.5593,45.6082,9900.0
2023-01-03 14:15:00,46.55,46.55,46.44,46.44,10502.0,45.618,45.618,45.5103,45.5103,10502.0
2023-01-03 14:20:00,46.44,46.54,46.44,46.46,24836.0,45.5103,45.6082,45.5103,45.5299,24836.0
2023-01-03 14:25:00,46.46,46.49,46.44,46.44,7788.0,45.5299,45.5593,45.5103,45.5103,7788.0
2023-01-03 14:30:00,46.44,46.44,46.31,46.36,12186.0,45.5103,45.5103,45.3829,45.4319,12186.0
2023-01-03 14:35:00,46.38,46.42,46.35,46.36,27337.0,45.4515,45.4907,45.4221,45.4319,27337.0
2023-01-03 14:40:00,46.37,46.49,46.36,46.49,25823.0,45.4417,45.5593,45.4319,45.5593,25823.0
2023-01-03 14:45:00,46.52,46.73,46.52,46.66,12221.0,45.5886,45.7944,45.5886,45.7258,12221.0
2023-01-03 14:50:00,46.66,46.67,46.56,46.57,12943.0,45.7258,45.7356,45.6278,45.6376,12943.0
2023-01-03 14:55:00,46.58,46.64,46.56,46.58,13991.0,45.6474,45.7062,45.6278,45.6474,13991.0
2023-01-03 15:00:00,46.59,46.65,46.56,46.62,16815.0,45.6572,45.716,45.6278,45.6866,16815.0
2023-01-03 15:05:00,46.63,46.66,46.6,46.6,6478.0,45.6964,45.7258,45.667,45.667,6478.0
2023-01-03 15:10:00,46.6,46.7,46.6,46.7,13802.0,45.667,45.765,45.667,45.765,13802.0
2023-01-03 15:15:00,46.7,46.73,46.61,46.61,20496.0,45.765,45.7944,45.6768,45.6768,20496.0
2023-01-03 15:20:00,46.62,46.62,46.48,46.49,20551.0,45.6866,45.6866,45.5495,45.5593,20551.0
2023-01-03 15:25:00,46.48,46.56,46.47,46.54,19577.0,45.5495,45.6278,45.5397,45.6082,19577.0
2023-01-03 15:30:00,46.54,46.68,46.53,46.65,18888.0,45.6082,45.7454,45.5984,45.716,18888.0
2023-01-03 15:35:00,46.64,46.68,46.55,46.57,14614.0,45.7062,45.7454,45.618,45.6376,14614.0
2023-01-03 15:40:00,46.57,46.63,46.55,46.57,19252.0,45.6376,45.6964,45.618,45.6376,19252.0
2023-01-03 15:45:00,46.56,46.74,46.54,46.74,31867.0,45.6278,45.8042,45.6082,45.8042,31867.0
2023-01-03 15:50:00,46.73,46.76,46.61,46.64,77617.0,45.7944,45.8238,45.6768,45.7062,77617.0
2023-01-03 15:55:00,46.64,46.77,46.61,46.69,280531.0,45.7062,45.8336,45.6768,45.7552,280531.0
2023-01-04 09:30:00,47.5,47.56,47.09,47.38,69051.0,46.549,46.6078,46.1472,46.4314,69051.0
2023-01-04 09:35:00,47.5,47.65,47.44,47.59,27172.0,46.549,46.696,46.4902,46.6372,27172.0
2023-01-04 09:40:00,47.59,47.67,47.39,47.4,35078.0,46.6372,46.7156,46.4412,46.451,35078.0
2023-01-04 09:45:00,47.43,47.54,47.35,47.54,47401.0,46.4804,46.5882,46.402,46.5882,47401.0
2023-01-04 09:50:00,47.55,47.59,47.39,47.44,6838.0,46.598,46.6372,46.4412,46.4902,6838.0
2023-01-04 09:55:00,47.46,47.5,47.39,47.48,5055.0,46.5098,46.549,46.4412,46.5294,5055.0
2023-01-04 10:00:00,47.46,47.62,47.15,47.33,22522.0,46.5098,46.6666,46.206,46.3824,22522.0
2023-01-04 10:05:00,47.35,47.41,47.25,47.41,157925.0,46.402,46.4608,46.304,46.4608,157925.0
2023-01-04 10:10:00,47.39,47.52,47.31,47.49,30685.0,46.4412,46.5686,46.3628,46.5392,30685.0
2023-01-04 10:15:00,47.48,47.57,47.48,47.53,84995.0,46.5294,46.6176,46.5294,46.5784,84995.0
2023-01-04 10:20:00,47.56,47.63,47.44,47.52,25339.0,46.6078,46.6764,46.4902,46.5686,25339.0
2023-01-04 10:25:00,47.53,47.55,47.47,47.54,6718.0,46.5784,46.598,46.5196,46.5882,6718.0
2023-01-04 10:30:00,47.54,47.64,47.46,47.6,73862.0,46.5882,46.6862,46.5098,46.647,73862.0
2023-01-04 10:35:00,47.63,47.73,47.62,47.67,15090.0,46.6764,46.7744,46.6666,46.7156,15090.0
2023-01-04 10:40:00,47.69,47.73,47.6,47.73,15671.0,46.7352,46.7744,46.647,46.7744,15671.0
2023-01-04 10:45:00,47.74,47.86,47.74,47.86,8260.0,46.7842,46.9018,46.7842,46.9018,8260.0
2023-01-04 10:50:00,47.86,47.94,47.84,47.88,15306.0,46.9018,46.9802,46.8822,46.9214,15306.0
2023-01-04 10:55:00,47.87,47.97,47.86,47.96,14062.0,46.9116,47.0096,46.9018,46.9998,14062.0
2023-01-04 11:00:00,47.98,47.98,47.84,47.9,14306.0,47.0194,47.0194,46.8822,46.941,14306.0
2023-01-04 11:05:00,47.91,48.11,47.91,48.11,21826.0,46.9508,47.1468,46.9508,47.1468,21826.0
2023-01-04 11:10:00,48.11,48.25,48.1,48.21,21181.0,47.1468,47.284,47.137,47.2448,21181.0
2023-01-04 11:15:00,48.21,48.23,48.13,48.13,7592.0,47.2448,47.2644,47.1664,47.1664,7592.0
2023-01-04 11:20:00,48.12,48.13,48.07,48.09,5373.0,47.1566,47.1664,47.1076,47.1272,5373.0
2023-01-04 11:25:00,48.09,48.09,48.05,48.08,11263.0,47.1272,47.1272,47.088,47.1174,11263.0
2023-01-04 11:30:00,48.07,48.19,48.07,48.13,15271.0,47.1076,47.2252,47.1076,47.1664,15271.0
2023-01-04 11:35:00,48.14,48.19,48.13,48.18,15266.0,47.1762,47.2252,47.1664,47.2154,15266.0
2023-01-04 11:40:00,48.2,48.22,48.16,48.19,11125.0,47.235,47.2546,47.1958,47.2252,11125.0
2023-01-04 11:45:00,48.19,48.33,48.19,48.31,14983.0,47.2252,47.3624,47.2252,47.3428,14983.0
2023-01-04 11:50:00,48.29,48.38,48.28,48.38,11052.0,47.3232,47.4114,47.3134,47.4114,11052.0
2023-01-04 11:55:00,48.38,48.4,48.28,48.38,39663.0,47.4114,47.431,47.3134,47.4114,39663.0
2023-01-04 12:00:00,48.39,48.41,48.21,48.35,84044.0,47.4212,47.4408,47.2448,47.382,84044.0
2023-01-04 12:05:00,48.37,48.37,48.28,48.28,4856.0,47.4016,47.4016,47.3134,47.3134,4856.0
2023-01-04 12:10:00,48.28,48.28,48.17,48.17,32675.0,47.3134,47.3134,47.2056,47.2056,32675.0
2023-01-04 12:15:00,48.2,48.28,48.2,48.27,3825.0,47.235,47.3134,47.235,47.3036,3825.0
2023-01-04 12:20:00,48.27,48.35,48.25,48.35,2977.0,47.3036,47.382,47.284,47.382,2977.0
2023-01-04 12:25:00,48.35,48.36,48.31,48.32,4423.0,47.382,47.3918,47.3428,47.3526,4423.0
2023-01-04 12:30:00,48.35,48.39,48.32,48.35,6966.0,47.382,47.4212,47.3526,47.382,6966.0
2023-01-04 12:35:00,48.35,48.4,48.31,48.4,9136.0,47.382,47.431,47.3428,47.431,9136.0
2023-01-04 12:40:00,48.4,48.41,48.34,48.35,6195.0,47.431,47.4408,47.3722,47.382,6195.0
2023-01-04 12:45:00,48.35,48.37,48.29,48.31,6589.0,47.382,47.4016,47.3232,47.3428,6589.0
2023-01-04 12:50:00,48.31,48.33,48.27,48.28,11421.0,47.3428,47.3624,47.3036,47.3134,11421.0
2023-01-04 12:55:00,48.27,48.28,48.16,48.17,14160.0,47.3036,47.3134,47.1958,47.2056,14160.0
2023-01-04 13:00:00,48.17,48.17,48.07,48.16,7543.0,47.2056,47.2056,47.1076,47.1958,7543.0
2023-01-04 13:05:00,48.16,48.18,48.13,48.17,8673.0,47.1958,47.2154,47.1664,47.2056,8673.0
2023-01-04 13:10:00,48.17,48.21,48.17,48.21,5744.0,47.2056,47.2448,47.2056,47.2448,5744.0
2023-01-04 13:15:00,48.21,48.35,48.2,48.32,20294.0,47.2448,47.382,47.235,47.3526,20294.0
2023-01-04 13:20:00,48.32,48.34,48.29,48.31,11830.0,47.3526,47.3722,47.3232,47.3428,11830.0
2023-01-04 13:25:00,48.3,48.3,48.24,48.29,10737.0,47.333,47.333,47.2742,47.3232,10737.0
2023-01-04 13:30:00,48.29,48.35,48.25,48.35,18843.0,47.3232,47.382,47.284,47.382,18843.0
2023-01-04 13:35:00,48.35,48.45,48.35,48.42,21336.0,47.382,47.48,47.382,47.4506,21336.0
2023-01-04 13:40:00,48.41,48.42,48.28,48.3,12578.0,47.4408,47.4506,47.3134,47.333,12578.0
2023-01-04 13:45:00,48.27,48.28,48.17,48.17,7380.0,47.3036,47.3134,47.2056,47.2056,7380.0
2023-01-04 13:50:00,48.18,48.24,48.17,48.21,13332.0,47.2154,47.2742,47.2056,47.2448,13332.0
2023-01-04 13:55:00,48.21,48.21,48.09,48.11,10711.0,47.2448,47.2448,47.1272,47.1468,10711.0
2023-01-04 14:00:00,48.0,48.26,47.84,47.98,19794.0,47.039,47.2938,46.8822,47.0194,19794.0
2023-01-04 14:05:00,48.04,48.11,47.95,47.96,9132.0,47.0782,47.1468,46.99,46.9998,9132.0
2023-01-04 14:10:00,47.9,48.02,47.89,48.01,16135.0,46.941,47.0586,46.9312,47.0488,16135.0
2023-01-04 14:15:00,48.0,48.2,48.0,48.18,6233.0,47.039,47.235,47.039,47.2154,6233.0
2023-01-04 14:20:00,48.16,48.16,47.92,47.97,10184.0,47.1958,47.1958,46.9606,47.0096,10184.0
2023-01-04 14:25:00,47.96,47.96,47.66,47.66,30621.0,46.9998,46.9998,46.7058,46.7058,30621.0
2023-01-04 14:30:00,47.63,47.76,47.63,47.76,18124.0,46.6764,46.8038,46.6764,46.8038,18124.0
2023-01-04 14:35:00,47.8,47.87,47.76,47.82,9745.0,46.843,46.9116,46.8038,46.8626,9745.0
2023-01-04 14:40:00,47.8,47.87,47.74,47.77,8169.0,46.843,46.9116,46.7842,46.8136,8169.0
2023-01-04 14:45:00,47.78,47.89,47.76,47.79,11037.0,46.8234,46.9312,46.8038,46.8332,11037.0
2023-01-04 14:50:00,47.79,47.81,47.73,47.78,7414.0,46.8332,46.8528,46.7744,46.8234,7414.0
2023-01-04 14:55:00,47.83,47.93,47.8,47.9,12272.0,46.8724,46.9704,46.843,46.941,12272.0
2023-01-04 15:00:00,47.92,48.03,47.91,47.97,7928.0,46.9606,47.0684,46.9508,47.0096,7928.0
2023-01-04 15:05:00,47.97,47.97,47.85,47.91,10273.0,47.0096,47.0096,46.892,46.9508,10273.0
2023-01-04 15:10:00,47.91,47.97,47.86,47.91,8776.0,46.9508,47.0096,46.9018,46.9508,8776.0
2023-01-04 15:15:00,47.92,48.0,47.92,47.96,10465.0,46.9606,47.039,46.9606,46.9998,10465.0
2023-01-04 15:20:00,47.97,47.97,47.81,47.85,9102.0,47.0096,47.0096,46.8528,46.892,9102.0
2023-01-04 15:25:00,47.86,48.0,47.85,47.92,20852.0,46.9018,47.039,46.892,46.9606,20852.0
2023-01-04 15:30:00,47.91,47.94,47.77,47.79,17595.0,46.9508,46.9802,46.8136,46.8332,17595.0
2023-01-04 15:35:00,47.78,47.78,47.66,47.72,13409.0,46.8234,46.8234,46.7058,46.7646,13409.0
2023-01-04 15:40:00,47.72,47.72,47.58,47.61,22676.0,46.7646,46.7646,46.6274,46.6568,22676.0
2023-01-04 15:45:00,47.61,47.74,47.6,47.73,28203.0,46.6568,46.7842,46.647,46.7744,28203.0
2023-01-04 15:50:00,47.73,47.87,47.7,47.87,64046.0,46.7744,46.9116,46.745,46.9116,64046.0
2023-01-04 15:55:00,47.88,48.11,47.87,48.09,187130.0,46.9214,47.1468,46.9116,47.1272,187130.0
2023-01-05 09:30:00,47.77,47.85,47.21,47.39,34896.0,46.8136,46.892,46.2648,46.4412,34896.0
2023-01-05 09:35:00,47.45,47.46,47.31,47.36,39760.0,46.5,46.5098,46.3628,46.4118,39760.0
2023-01-05 09:40:00,47.35,47.35,47.21,47.35,47416.0,46.402,46.402,46.2648,46.402,47416.0
2023-01-05 09:45:00,47.35,47.53,47.31,47.48,42051.0,46.402,46.5784,46.3628,46.5294,42051.0
2023-01-05 09:50:00,47.49,47.63,47.43,47.63,50823.0,46.5392,46.6764,46.4804,46.6764,50823.0
2023-01-05 09:55:00,47.73,47.82,47.62,47.66,4439.0,46.7744,46.8626,46.6666,46.7058,4439.0
2023-01-05 10:00:00,47.62,47.76,47.54,47.67,10696.0,46.6666,46.8038,46.5882,46.7156,10696.0
2023-01-05 10:05:00,47.65,47.83,47.58,47.76,13528.0,46.696,46.8724,46.6274,46.8038,13528.0
2023-01-05 10:10:00,47.73,47.86,47.68,47.74,9927.0,46.7744,46.9018,46.7254,46.7842,9927.0
2023-01-05 10:15:00,47.73,47.82,47.71,47.78,48382.0,46.7744,46.8626,46.7548,46.8234,48382.0
2023-01-05 10:20:00,47.81,47.81,47.61,47.66,13222.0,46.8528,46.8528,46.6568,46.7058,13222.0
2023-01-05 10:25:00,47.69,47.69,47.59,47.62,16866.0,46.7352,46.7352,46.6372,46.6666,16866.0
2023-01-05 10:30:00,47.63,47.68,47.55,47.59,8193.0,46.6764,46.7254,46.598,46.6372,8193.0
2023-01-05 10:35:00,47.61,47.7,47.51,47.68,12211.0,46.6568,46.745,46.5588,46.7254,12211.0
2023-01-05 10:40:00,47.66,47.82,47.66,47.79,6277.0,46.7058,46.8626,46.7058,46.8332,6277.0
2023-01-05 10:45:00,47.83,47.85,47.75,47.84,6976.0,46.8724,46.892,46.794,46.8822,6976.0
2023-01-05 10:50:00,47.85,47.88,47.73,47.79,10375.0,46.892,46.9214,46.7744,46.8332,10375.0
2023-01-05 10:55:00,47.82,47.82,47.75,47.76,14002.0,46.8626,46.8626,46.794,46.8038,14002.0
2023-01-05 11:00:00,47.78,47.85,47.75,47.8,7014.0,46.8234,46.892,46.794,46.843,7014.0
2023-01-05 11:05:00,47.82,47.83,47.68,47.71,39029.0,46.8626,46.8724,46.7254,46.7548,39029.0
2023-01-05 11:10:00,47.72,47.78,47.67,47.72,10081.0,46.7646,46.8234,46.7156,46.7646,10081.0
2023-01-05 11:15:00,47.75,47.78,47.7,47.72,5588.0,46.794,46.8234,46.745,46.7646,5588.0
2023-01-05 11:20:00,47.73,47.73,47.51,47.51,7277.0,46.7744,46.7744,46.5588,46.5588,7277.0
2023-01-05 11:25:00,47.51,47.6,47.48,47.57,10963.0,46.5588,46.647,46.5294,46.6176,10963.0
2023-01-05 11:30:00,47.56,47.63,47.52,47.52,8170.0,46.6078,46.6764,46.5686,46.5686,8170.0
2023-01-05 11:35:00,47.52,47.56,47.51,47.54,14763.0,46.5686,46.6078,46.5588,46.5882,14763.0
2023-01-05 11:40:00,47.55,47.64,47.54,47.63,4295.0,46.598,46.6862,46.5882,46.6764,4295.0
2023-01-05 11:45:00,47.65,47.75,47.64,47.73,10168.0,46.696,46.794,46.6862,46.7744,10168.0
2023-01-05 11:50:00,47.73,47.75,47.67,47.75,13521.0,46.7744,46.794,46.7156,46.794,13521.0
2023-01-05 11:55:00,47.74,47.76,47.5,47.5,71916.0,46.7842,46.8038,46.549,46.549,71916.0
2023-01-05 12:00:00,47.5,47.69,47.5,47.66,10889.0,46.549,46.7352,46.549,46.7058,10889.0
2023-01-05 12:05:00,47.66,47.88,47.63,47.88,14046.0,46.7058,46.9214,46.6764,46.9214,14046.0
2023-01-05 12:10:00,47.87,47.88,47.75,47.76,10271.0,46.9116,46.9214,46.794,46.8038,10271.0
2023-01-05 12:15:00,47.76,47.81,47.68,47.69,10621.0,46.8038,46.8528,46.7254,46.7352,10621.0
2023-01-05 12:20:00,47.68,47.76,47.67,47.76,5589.0,46.7254,46.8038,46.7156,46.8038,5589.0
2023-01-05 12:25:00,47.74,47.77,47.64,47.64,10411.0,46.7842,46.8136,46.6862,46.6862,10411.0
2023-01-05 12:30:00,47.62,47.71,47.62,47.7,4479.0,46.6666,46.7548,46.6666,46.745,4479.0
2023-01-05 12:35:00,47.69,47.72,47.66,47.66,8960.0,46.7352,46.7646,46.7058,46.7058,8960.0
2023-01-05 12:40:00,47.65,47.65,47.6,47.61,4198.0,46.696,46.696,46.647,46.6568,4198.0
2023-01-05 12:45:00,47.61,47.61,47.53,47.56,6677.0,46.6568,46.6568,46.5784,46.6078,6677.0
2023-01-05 12:50:00,47.55,47.58,47.44,47.49,8132.0,46.598,46.6274,46.4902,46.5392,8132.0
2023-01-05 12:55:00,47.5,47.51,47.47,47.49,2906.0,46.549,46.5588,46.5196,46.5392,2906.0
2023-01-05 13:00:00,47.48,47.49,47.43,47.46,4018.0,46.5294,46.5392,46.4804,46.5098,4018.0
2023-01-05 13:05:00,47.49,47.54,47.49,47.53,13344.0,46.5392,46.5882,46.5392,46.5784,13344.0
2023-01-05 13:10:00,47.55,47.55,47.49,47.5,5266.0,46.598,46.598,46.5392,46.549,5266.0
2023-01-05 13:15:00,47.5,47.54,47.49,47.49,5017.0,46.549,46.5882,46.5392,46.5392,5017.0
2023-01-05 13:20:00,47.5,47.75,47.46,47.75,19289.0,46.549,46.794,46.5098,46.794,19289.0
2023-01-05 13:25:00,47.75,47.84,47.71,47.78,10949.0,46.794,46.8822,46.7548,46.8234,10949.0
2023-01-05 13:30:00,47.77,47.82,47.75,47.76,6729.0,46.8136,46.8626,46.794,46.8038,6729.0
2023-01-05 13:35:00,47.77,47.78,47.73,47.75,6851.0,46.8136,46.8234,46.7744,46.794,6851.0
2023-01-05 13:40:00,47.76,47.81,47.65,47.66,17790.0,46.8038,46.8528,46.696,46.7058,17790.0
2023-01-05 13:45:00,47.66,47.68,47.62,47.63,4869.0,46.7058,46.7254,46.6666,46.6764,4869.0
2023-01-05 13:50:00,47.62,47.7,47.61,47.7,7599.0,46.6666,46.745,46.6568,46.745,7599.0
2023-01-05 13:55:00,47.69,47.77,47.69,47.7,16127.0,46.7352,46.8136,46.7352,46.745,16127.0
2023-01-05 14:00:00,47.72,47.75,47.68,47.7,6513.0,46.7646,46.794,46.7254,46.745,6513.0
2023-01-05 14:05:00,47.71,47.75,47.66,47.7,7993.0,46.7548,46.794,46.7058,46.745,7993.0
2023-01-05 14:10:00,47.71,47.74,47.59,47.59,8813.0,46.7548,46.7842,46.6372,46.6372,8813.0
2023-01-05 14:15:00,47.6,47.68,47.6,47.68,3715.0,46.647,46.7254,46.647,46.7254,3715.0
2023-01-05 14:20:00,47.69,47.71,47.65,47.69,5355.0,46.7352,46.7548,46.696,46.7352,5355.0
2023-01-05 14:25:00,47.69,47.72,47.63,47.64,4728.0,46.7352,46.7646,46.6764,46.6862,4728.0
2023-01-05 14:30:00,47.64,47.73,47.63,47.64,9024.0,46.6862,46.7744,46.6764,46.6862,9024.0
2023-01-05 14:35:00,47.64,47.78,47.64,47.74,8562.0,46.6862,46.8234,46.6862,46.7842,8562.0
2023-01-05 14:40:00,47.73,47.76,47.7,47.7,6390.0,46.7744,46.8038,46.745,46.745,6390.0
2023-01-05 14:45:00,47.7,47.85,47.7,47.83,7575.0,46.745,46.892,46.745,46.8724,7575.0
2023-01-05 14:50:00,47.84,47.93,47.83,47.93,22083.0,46.8822,46.9704,46.8724,46.9704,22083.0
2023-01-05 14:55:00,47.93,47.95,47.8,47.82,21571.0,46.9704,46.99,46.843,46.8626,21571.0
2023-01-05 15:00:00,47.81,47.81,47.7,47.7,16744.0,46.8528,46.8528,46.745,46.745,16744.0
2023-01-05 15:05:00,47.69,47.71,47.62,47.63,14263.0,46.7352,46.7548,46.6666,46.6764,14263.0
2023-01-05 15:10:00,47.62,47.63,47.58,47.58,14656.0,46.6666,46.6764,46.6274,46.6274,14656.0
2023-01-05 15:15:00,47.58,47.62,47.4,47.47,59101.0,46.6274,46.6666,46.451,46.5196,59101.0
2023-01-05 15:20:00,47.47,47.49,47.4,47.4,21499.0,46.5196,46.5392,46.451,46.451,21499.0
2023-01-05 15:25:00,47.4,47.4,47.32,47.32,15186.0,46.451,46.451,46.3726,46.3726,15186.0
2023-01-05 15:30:00,47.32,47.34,47.27,47.32,34612.0,46.3726,46.3922,46.3236,46.3726,34612.0
2023-01-05 15:35:00,47.34,47.39,47.33,47.36,21496.0,46.3922,46.4412,46.3824,46.4118,21496.0
2023-01-05 15:40:00,47.36,47.37,47.29,47.3,14547.0,46.4118,46.4216,46.3432,46.353,14547.0
2023-01-05 15:45:00,47.33,47.37,47.24,47.28,26250.0,46.3824,46.4216,46.2942,46.3334,26250.0
2023-01-05 15:50:00,47.29,47.37,47.28,47.34,62407.0,46.3432,46.4216,46.3334,46.3922,62407.0
2023-01-05 15:55:00,47.34,47.41,47.34,47.4,84118.0,46.3922,46.4608,46.3922,46.451,84118.0
2023-01-06 09:30:00,47.97,48.12,47.84,48.12,13163.0,47.0096,47.1566,46.8822,47.1566,13163.0
2023-01-06 09:35:00,48.13,48.15,47.73,47.73,12454.0,47.1664,47.186,46.7744,46.7744,12454.0
2023-01-06 09:40:00,47.66,47.73,47.38,47.39,5115.0,46.7058,46.7744,46.4314,46.4412,5115.0
2023-01-06 09:45:00,47.36,47.38,47.04,47.05,11964.0,46.4118,46.4314,46.0982,46.108,11964.0
2023-01-06 09:50:00,47.05,47.24,47.0,47.22,18159.0,46.108,46.2942,46.059,46.2746,18159.0
2023-01-06 09:55:00,47.26,47.26,47.13,47.15,8277.0,46.3138,46.3138,46.1864,46.206,8277.0
2023-01-06 10:00:00,47.23,47.48,47.18,47.4,18219.0,46.2844,46.5294,46.2354,46.451,18219.0
2023-01-06 10:05:00,47.35,47.77,47.35,47.7,5729.0,46.402,46.8136,46.402,46.745,5729.0
2023-01-06 10:10:00,47.72,47.75,47.56,47.7,12670.0,46.7646,46.794,46.6078,46.745,12670.0
2023-01-06 10:15:00,47.73,48.02,47.73,47.85,14895.0,46.7744,47.0586,46.7744,46.892,14895.0
2023-01-06 10:20:00,47.85,47.9,47.77,47.85,14109.0,46.892,46.941,46.8136,46.892,14109.0
2023-01-06 10:25:00,47.8,47.8,47.69,47.7,7487.0,46.843,46.843,46.7352,46.745,7487.0
2023-01-06 10:30:00,47.7,47.89,47.68,47.84,80240.0,46.745,46.9312,46.7254,46.8822,80240.0
2023-01-06 10:35:00,47.88,48.05,47.88,47.99,12702.0,46.9214,47.088,46.9214,47.0292,12702.0
2023-01-06 10:40:00,48.02,48.06,47.88,47.9,23910.0,47.0586,47.0978,46.9214,46.941,23910.0
2023-01-06 10:45:00,47.91,48.01,47.84,47.99,8319.0,46.9508,47.0488,46.8822,47.0292,8319.0
2023-01-06 10:50:00,47.99,48.19,47.97,48.16,66862.0,47.0292,47.2252,47.0096,47.1958,66862.0
2023-01-06 10:55:00,48.15,48.15,48.01,48.03,28247.0,47.186,47.186,47.0488,47.0684,28247.0
2023-01-06 11:00:00,48.04,48.07,47.96,48.07,22144.0,47.0782,47.1076,46.9998,47.1076,22144.0
2023-01-06 11:05:00,48.09,48.23,48.0,48.04,21749.0,47.1272,47.2644,47.039,47.0782,21749.0
2023-01-06 11:10:00,48.04,48.11,48.04,48.04,11519.0,47.0782,47.1468,47.0782,47.0782,11519.0
2023-01-06 11:15:00,48.05,48.06,47.9,47.97,11223.0,47.088,47.0978,46.941,47.0096,11223.0
2023-01-06 11:20:00,47.96,48.1,47.96,48.09,19240.0,46.9998,47.137,46.9998,47.1272,19240.0
2023-01-06 11:25:00,48.07,48.07,47.88,47.97,15158.0,47.1076,47.1076,46.9214,47.0096,15158.0
2023-01-06 11:30:00,48.02,48.03,47.96,48.0,9262.0,47.0586,47.0684,46.9998,47.039,9262.0
2023-01-06 11:35:00,48.02,48.03,47.96,48.01,4894.0,47.0586,47.0684,46.9998,47.0488,4894.0
2023-01-06 11:40:00,47.99,48.01,47.84,47.87,35193.0,47.0292,47.0488,46.8822,46.9116,35193.0
2023-01-06 11:45:00,47.86,47.92,47.74,47.91,113048.0,46.9018,46.9606,46.7842,46.9508,113048.0
2023-01-06 11:50:00,47.92,48.03,47.87,47.95,52226.0,46.9606,47.0684,46.9116,46.99,52226.0
2023-01-06 11:55:00,47.96,47.97,47.87,47.88,8985.0,46.9998,47.0096,46.9116,46.9214,8985.0
2023-01-06 12:00:00,47.89,47.92,47.85,47.88,11862.0,46.9312,46.9606,46.892,46.9214,11862.0
2023-01-06 12:05:00,47.88,47.95,47.87,47.94,11881.0,46.9214,46.99,46.9116,46.9802,11881.0
2023-01-06 12:10:00,47.94,48.0,47.93,47.99,7642.0,46.9802,47.039,46.9704,47.0292,7642.0
2023-01-06 12:15:00,48.0,48.03,47.92,47.96,29002.0,47.039,47.0684,46.9606,46.9998,29002.0
2023-01-06 12:20:00,47.96,47.98,47.72,47.72,31396.0,46.9998,47.0194,46.7646,46.7646,31396.0
2023-01-06 12:25:00,47.72,47.84,47.71,47.81,13373.0,46.7646,46.8822,46.7548,46.8528,13373.0
2023-01-06 12:30:00,47.83,47.91,47.8,47.83,16725.0,46.8724,46.9508,46.843,46.8724,16725.0
2023-01-06 12:35:00,47.85,47.88,47.76,47.79,19416.0,46.892,46.9214,46.8038,46.8332,19416.0
2023-01-06 12:40:00,47.82,47.89,47.8,47.89,4315.0,46.8626,46.9312,46.843,46.9312,4315.0
2023-01-06 12:45:00,47.88,47.95,47.88,47.92,6123.0,46.9214,46.99,46.9214,46.9606,6123.0
2023-01-06 12:50:00,47.94,47.99,47.91,47.93,6136.0,46.9802,47.0292,46.9508,46.9704,6136.0
2023-01-06 12:55:00,47.91,47.91,47.83,47.89,8110.0,46.9508,46.9508,46.8724,46.9312,8110.0
2023-01-06 13:00:00,47.89,47.93,47.87,47.88,3817.0,46.9312,46.9704,46.9116,46.9214,3817.0
2023-01-06 13:05:00,47.88,47.91,47.8,47.83,125759.0,46.9214,46.9508,46.843,46.8724,125759.0
2023-01-06 13:10:00,47.84,47.91,47.83,47.89,6367.0,46.8822,46.9508,46.8724,46.9312,6367.0
2023-01-06 13:15:00,47.92,47.92,47.81,47.91,22084.0,46.9606,46.9606,46.8528,46.9508,22084.0
2023-01-06 13:20:00,47.91,47.96,47.9,47.96,4580.0,46.9508,46.9998,46.941,46.9998,4580.0
2023-01-06 13:25:00,47.94,48.02,47.94,47.99,2665.0,46.9802,47.0586,46.9802,47.0292,2665.0
2023-01-06 13:30:00,47.98,47.99,47.94,47.97,15572.0,47.0194,47.0292,46.9802,47.0096,15572.0
2023-01-06 13:35:00,47.97,48.07,47.96,48.07,12751.0,47.0096,47.1076,46.9998,47.1076,12751.0
2023-01-06 13:40:00,48.06,48.08,48.0,48.03,7538.0,47.0978,47.1174,47.039,47.0684,7538.0
2023-01-06 13:45:00,48.04,48.04,47.99,48.0,16804.0,47.0782,47.0782,47.0292,47.039,16804.0
2023-01-06 13:50:00,47.99,48.0,47.96,47.98,5873.0,47.0292,47.039,46.9998,47.0194,5873.0
2023-01-06 13:55:00,47.98,48.01,47.93,47.94,6954.0,47.0194,47.0488,46.9704,46.9802,6954.0
2023-01-06 14:00:00,47.95,47.96,47.84,47.89,25978.0,46.99,46.9998,46.8822,46.9312,25978.0
2023-01-06 14:05:00,47.89,47.91,47.82,47.87,13637.0,46.9312,46.9508,46.8626,46.9116,13637.0
2023-01-06 14:10:00,47.87,47.91,47.86,47.87,9275.0,46.9116,46.9508,46.9018,46.9116,9275.0
2023-01-06 14:15:00,47.87,47.99,47.86,47.97,15513.0,46.9116,47.0292,46.9018,47.0096,15513.0
2023-01-06 14:20:00,47.97,48.03,47.96,48.02,21507.0,47.0096,47.0684,46.9998,47.0586,21507.0
2023-01-06 14:25:00,48.03,48.11,47.99,48.01,14997.0,47.0684,47.1468,47.0292,47.0488,14997.0
2023-01-06 14:30:00,48.02,48.1,48.01,48.09,5383.0,47.0586,47.137,47.0488,47.1272,5383.0
2023-01-06 14:35:00,48.09,48.16,48.03,48.16,12926.0,47.1272,47.1958,47.0684,47.1958,12926.0
2023-01-06 14:40:00,48.14,48.15,48.09,48.12,14297.0,47.1762,47.186,47.1272,47.1566,14297.0
2023-01-06 14:45:00,48.12,48.17,48.09,48.17,8826.0,47.1566,47.2056,47.1272,47.2056,8826.0
2023-01-06 14:50:00,48.18,48.31,48.17,48.3,30318.0,47.2154,47.3428,47.2056,47.333,30318.0
2023-01-06 14:55:00,48.31,48.33,48.22,48.23,8569.0,47.3428,47.3624,47.2546,47.2644,8569.0
2023-01-06 15:00:00,48.24,48.28,48.2,48.23,7342.0,47.2742,47.3134,47.235,47.2644,7342.0
2023-01-06 15:05:00,48.24,48.3,48.23,48.27,10820.0,47.2742,47.333,47.2644,47.3036,10820.0
2023-01-06 15:10:00,48.27,48.28,48.17,48.22,10838.0,47.3036,47.3134,47.2056,47.2546,10838.0
2023-01-06 15:15:00,48.22,48.24,48.11,48.14,12739.0,47.2546,47.2742,47.1468,47.1762,12739.0
2023-01-06 15:20:00,48.13,48.13,48.03,48.11,15477.0,47.1664,47.1664,47.0684,47.1468,15477.0
2023-01-06 15:25:00,48.11,48.14,48.06,48.07,16871.0,47.1468,47.1762,47.0978,47.1076,16871.0
2023-01-06 15:30:00,48.08,48.19,48.07,48.16,26795.0,47.1174,47.2252,47.1076,47.1958,26795.0
2023-01-06 15:35:00,48.17,48.18,48.1,48.14,31055.0,47.2056,47.2154,47.137,47.1762,31055.0
2023-01-06 15:40:00,48.14,48.25,48.13,48.25,24227.0,47.1762,47.284,47.1664,47.284,24227.0
2023-01-06 15:45:00,48.25,48.3,48.18,48.19,34838.0,47.284,47.333,47.2154,47.2252,34838.0
2023-01-06 15:50:00,48.18,48.19,48.07,48.13,77745.0,47.2154,47.2252,47.1076,47.1664,77745.0
2023-01-06 15:55:00,48.14,48.19,48.09,48.17,87560.0,47.1762,47.2252,47.1272,47.2056,87560.0
2023-01-09 09:30:00,48.83,48.94,48.61,48.82,25917.0,47.8524,47.9602,47.6368,47.8426,25917.0
2023-01-09 09:35:00,48.84,48.84,48.5,48.7,20921.0,47.8622,47.8622,47.529,47.725,20921.0
2023-01-09 09:40:00,48.71,48.77,48.57,48.76,13635.0,47.7348,47.7936,47.5976,47.7838,13635.0
2023-01-09 09:45:00,48.81,48.94,48.81,48.93,7111.0,47.8328,47.9602,47.8328,47.9504,7111.0
2023-01-09 09:50:00,48.94,49.17,48.93,49.13,25534.0,47.9602,48.1856,47.9504,48.1464,25534.0
2023-01-09 09:55:00,49.13,49.31,49.08,49.3,7436.0,48.1464,48.3228,48.0974,48.313,7436.0
2023-01-09 10:00:00,49.33,49.48,49.33,49.42,8710.0,48.3424,48.4894,48.3424,48.4306,8710.0
2023-01-09 10:05:00,49.4,49.43,49.31,49.41,16272.0,48.411,48.4404,48.3228,48.4208,16272.0
2023-01-09 10:10:00,49.44,49.46,49.27,49.27,9587.0,48.4502,48.4698,48.2836,48.2836,9587.0
2023-01-09 10:15:00,49.26,49.35,49.26,49.29,12339.0,48.2738,48.362,48.2738,48.3032,12339.0
2023-01-09 10:20:00,49.29,49.33,49.18,49.23,8296.0,48.3032,48.3424,48.1954,48.2444,8296.0
2023-01-09 10:25:00,49.23,49.33,49.22,49.3,9510.0,48.2444,48.3424,48.2346,48.313,9510.0
2023-01-09 10:30:00,49.3,49.45,49.29,49.45,9566.0,48.313,48.46,48.3032,48.46,9566.0
2023-01-09 10:35:00,49.45,49.46,49.35,49.35,8600.0,48.46,48.4698,48.362,48.362,8600.0
2023-01-09 10:40:00,49.34,49.4,49.3,49.38,16249.0,48.3522,48.411,48.313,48.3914,16249.0
2023-01-09 10:45:00,49.39,49.47,49.38,49.44,8052.0,48.4012,48.4796,48.3914,48.4502,8052.0
2023-01-09 10:50:00,49.45,49.46,49.42,49.43,10196.0,48.46,48.4698,48.4306,48.4404,10196.0
2023-01-09 10:55:00,49.42,49.44,49.28,49.29,13540.0,48.4306,48.4502,48.2934,48.3032,13540.0
2023-01-09 11:00:00,49.3,49.42,49.28,49.38,10058.0,48.313,48.4306,48.2934,48.3914,10058.0
2023-01-09 11:05:00,49.37,49.38,49.32,49.35,12521.0,48.3816,48.3914,48.3326,48.362,12521.0
2023-01-09 11:10:00,49.34,49.48,49.34,49.48,6608.0,48.3522,48.4894,48.3522,48.4894,6608.0
2023-01-09 11:15:00,49.48,49.61,49.48,49.5,15651.0,48.4894,48.6168,48.4894,48.509,15651.0
2023-01-09 11:20:00,49.51,49.59,49.5,49.52,25793.0,48.5188,48.5972,48.509,48.5286,25793.0
2023-01-09 11:25:00,49.51,49.52,49.42,49.49,29960.0,48.5188,48.5286,48.4306,48.4992,29960.0
2023-01-09 11:30:00,49.5,49.66,49.5,49.65,124167.0,48.509,48.6658,48.509,48.656,124167.0
2023-01-09 11:35:00,49.65,49.88,49.64,49.76,38393.0,48.656,48.8814,48.6462,48.7638,38393.0
2023-01-09 11:40:00,49.76,49.76,49.66,49.74,14232.0,48.7638,48.7638,48.6658,48.7442,14232.0
2023-01-09 11:45:00,49.74,49.87,49.74,49.75,12429.0,48.7442,48.8716,48.7442,48.754,12429.0
2023-01-09 11:50:00,49.74,49.79,49.7,49.79,9145.0,48.7442,48.7932,48.705,48.7932,9145.0
2023-01-09 11:55:00,49.78,49.86,49.7,49.84,17677.0,48.7834,48.8618,48.705,48.8422,17677.0
2023-01-09 12:00:00,49.84,49.86,49.8,49.86,9007.0,48.8422,48.8618,48.803,48.8618,9007.0
2023-01-09 12:05:00,49.86,49.93,49.83,49.92,7807.0,48.8618,48.9304,48.8324,48.9206,7807.0
2023-01-09 12:10:00,49.92,49.94,49.87,49.89,16980.0,48.9206,48.9402,48.8716,48.8912,16980.0
2023-01-09 12:15:00,49.9,49.94,49.82,49.86,12927.0,48.901,48.9402,48.8226,48.8618,12927.0
2023-01-09 12:20:00,49.89,49.95,49.89,49.94,9368.0,48.8912,48.95,48.8912,48.9402,9368.0
2023-01-09 12:25:00,49.95,50.03,49.94,50.03,8337.0,48.95,49.0284,48.9402,49.0284,8337.0
2023-01-09 12:30:00,50.04,50.09,50.0,50.01,11704.0,49.0382,49.0872,48.999,49.0088,11704.0
2023-01-09 12:35:00,50.01,50.05,49.95,50.03,18937.0,49.0088,49.048,48.95,49.0284,18937.0
2023-01-09 12:40:00,50.02,50.02,49.82,49.84,14257.0,49.0186,49.0186,48.8226,48.8422,14257.0
2023-01-09 12:45:00,49.83,49.89,49.78,49.86,8747.0,48.8324,48.8912,48.7834,48.8618,8747.0
2023-01-09 12:50:00,49.86,49.95,49.83,49.91,8113.0,48.8618,48.95,48.8324,48.9108,8113.0
2023-01-09 12:55:00,49.94,49.97,49.92,49.97,5748.0,48.9402,48.9696,48.9206,48.9696,5748.0
2023-01-09 13:00:00,49.96,49.99,49.91,49.91,6636.0,48.9598,48.9892,48.9108,48.9108,6636.0
2023-01-09 13:05:00,49.92,49.94,49.85,49.86,6953.0,48.9206,48.9402,48.852,48.8618,6953.0
2023-01-09 13:10:00,49.85,49.89,49.82,49.89,9163.0,48.852,48.8912,48.8226,48.8912,9163.0
2023-01-09 13:15:00,49.88,49.88,49.84,49.87,13817.0,48.8814,48.8814,48.8422,48.8716,13817.0
2023-01-09 13:20:00,49.87,49.93,49.81,49.92,27245.0,48.8716,48.9304,48.8128,48.9206,27245.0
2023-01-09 13:25:00,49.92,50.03,49.91,50.01,12679.0,48.9206,49.0284,48.9108,49.0088,12679.0
2023-01-09 13:30:00,50.01,50.04,49.84,49.96,447787.0,49.0088,49.0382,48.8422,48.9598,447787.0
2023-01-09 13:35:00,49.95,49.95,49.82,49.88,66810.0,48.95,48.95,48.8226,48.8814,66810.0
2023-01-09 13:40:00,49.86,49.89,49.71,49.71,18613.0,48.8618,48.8912,48.7148,48.7148,18613.0
2023-01-09 13:45:00,49.7,49.73,49.58,49.65,8850.0,48.705,48.7344,48.5874,48.656,8850.0
2023-01-09 13:50:00,49.63,49.69,49.6,49.69,5199.0,48.6364,48.6952,48.607,48.6952,5199.0
2023-01-09 13:55:00,49.69,49.77,49.68,49.72,7557.0,48.6952,48.7736,48.6854,48.7246,7557.0
2023-01-09 14:00:00,49.72,49.82,49.72,49.8,4073.0,48.7246,48.8226,48.7246,48.803,4073.0
2023-01-09 14:05:00,49.79,49.79,49.63,49.73,11693.0,48.7932,48.7932,48.6364,48.7344,11693.0
2023-01-09 14:10:00,49.73,49.75,49.59,49.62,9620.0,48.7344,48.754,48.5972,48.6266,9620.0
2023-01-09 14:15:00,49.59,49.63,49.56,49.63,4793.0,48.5972,48.6364,48.5678,48.6364,4793.0
2023-01-09 14:20:00,49.62,49.73,49.62,49.73,4919.0,48.6266,48.7344,48.6266,48.7344,4919.0
2023-01-09 14:25:00,49.72,49.81,49.72,49.81,8193.0,48.7246,48.8128,48.7246,48.8128,8193.0
2023-01-09 14:30:00,49.81,49.81,49.72,49.76,12308.0,48.8128,48.8128,48.7246,48.7638,12308.0
2023-01-09 14:35:00,49.76,49.85,49.73,49.74,30159.0,48.7638,48.852,48.7344,48.7442,30159.0
2023-01-09 14:40:00,49.73,49.83,49.72,49.82,15556.0,48.7344,48.8324,48.7246,48.8226,15556.0
2023-01-09 14:45:00,49.83,49.87,49.81,49.87,9550.0,48.8324,48.8716,48.8128,48.8716,9550.0
2023-01-09 14:50:00,49.87,49.88,49.81,49.83,11621.0,48.8716,48.8814,48.8128,48.8324,11621.0
2023-01-09 14:55:00,49.81,49.81,49.75,49.77,20387.0,48.8128,48.8128,48.754,48.7736,20387.0
2023-01-09 15:00:00,49.79,49.81,49.75,49.78,17395.0,48.7932,48.8128,48.754,48.7834,17395.0
2023-01-09 15:05:00,49.78,49.82,49.74,49.82,20230.0,48.7834,48.8226,48.7442,48.8226,20230.0
2023-01-09 15:10:00,49.82,49.85,49.72,49.73,17828.0,48.8226,48.852,48.7246,48.7344,17828.0
2023-01-09 15:15:00,49.74,49.77,49.68,49.77,9273.0,48.7442,48.7736,48.6854,48.7736,9273.0
2023-01-09 15:20:00,49.77,49.83,49.76,49.78,23746.0,48.7736,48.8324,48.7638,48.7834,23746.0
2023-01-09 15:25:00,49.78,49.81,49.76,49.79,29946.0,48.7834,48.8128,48.7638,48.7932,29946.0
2023-01-09 15:30:00,49.78,49.8,49.67,49.78,31876.0,48.7834,48.803,48.6756,48.7834,31876.0
2023-01-09 15:35:00,49.77,49.78,49.71,49.73,45014.0,48.7736,48.7834,48.7148,48.7344,45014.0
2023-01-09 15:40:00,49.73,49.83,49.72,49.75,29138.0,48.7344,48.8324,48.7246,48.754,29138.0
2023-01-09 15:45:00,49.76,49.78,49.66,49.75,74457.0,48.7638,48.7834,48.6658,48.754,74457.0
2023-01-09 15:50:00,49.75,49.83,49.74,49.8,67649.0,48.754,48.8324,48.7442,48.803,67649.0
2023-01-09 15:55:00,49.79,49.79,49.63,49.63,128206.0,48.7932,48.7932,48.6364,48.6364,128206.0
2023-01-10 09:30:00,49.39,50.02,49.39,50.01,39137.0,48.4012,49.0186,48.4012,49.0088,39137.0
2023-01-10 09:35:00,50.01,50.09,49.85,49.85,10035.0,49.0088,49.0872,48.852,48.852,10035.0
2023-01-10 09:40:00,49.84,49.93,49.72,49.93,15155.0,48.8422,48.9304,48.7246,48.9304,15155.0
2023-01-10 09:45:00,49.9,49.95,49.67,49.73,13743.0,48.901,48.95,48.6756,48.7344,13743.0
2023-01-10 09:50:00,49.71,49.92,49.63,49.89,7235.0,48.7148,48.9206,48.6364,48.8912,7235.0
2023-01-10 09:55:00,49.87,50.0,49.84,49.89,9687.0,48.8716,48.999,48.8422,48.8912,9687.0
2023-01-10 10:00:00,49.91,49.98,49.82,49.9,10596.0,48.9108,48.9794,48.8226,48.901,10596.0
2023-01-10 10:05:00,49.91,49.98,49.84,49.84,19091.0,48.9108,48.9794,48.8422,48.8422,19091.0
2023-01-10 10:10:00,49.88,50.01,49.82,49.96,10268.0,48.8814,49.0088,48.8226,48.9598,10268.0
2023-01-10 10:15:00,49.96,50.02,49.85,49.89,17141.0,48.9598,49.0186,48.852,48.8912,17141.0
2023-01-10 10:20:00,49.88,49.96,49.84,49.9,53523.0,48.8814,48.9598,48.8422,48.901,53523.0
2023-01-10 10:25:00,49.91,50.04,49.86,49.88,8070.0,48.9108,49.0382,48.8618,48.8814,8070.0
2023-01-10 10:30:00,49.87,49.87,49.61,49.64,15863.0,48.8716,48.8716,48.6168,48.6462,15863.0
2023-01-10 10:35:00,49.64,49.68,49.57,49.67,16163.0,48.6462,48.6854,48.5776,48.6756,16163.0
2023-01-10 10:40:00,49.69,49.69,49.47,49.48,25822.0,48.6952,48.6952,48.4796,48.4894,25822.0
2023-01-10 10:45:00,49.46,49.55,49.38,49.51,13437.0,48.4698,48.558,48.3914,48.5188,13437.0
2023-01-10 10:50:00,49.52,49.65,49.51,49.6,9494.0,48.5286,48.656,48.5188,48.607,9494.0
2023-01-10 10:55:00,49.6,49.62,49.5,49.57,66930.0,48.607,48.6266,48.509,48.5776,66930.0
2023-01-10 11:00:00,49.59,49.63,49.53,49.61,8824.0,48.5972,48.6364,48.5384,48.6168,8824.0
2023-01-10 11:05:00,49.61,49.62,49.53,49.54,4743.0,48.6168,48.6266,48.5384,48.5482,4743.0
2023-01-10 11:10:00,49.53,49.64,49.52,49.59,17958.0,48.5384,48.6462,48.5286,48.5972,17958.0
2023-01-10 11:15:00,49.6,49.69,49.59,49.67,25709.0,48.607,48.6952,48.5972,48.6756,25709.0
2023-01-10 11:20:00,49.67,49.76,49.67,49.76,6619.0,48.6756,48.7638,48.6756,48.7638,6619.0
2023-01-10 11:25:00,49.74,49.74,49.64,49.67,7672.0,48.7442,48.7442,48.6462,48.6756,7672.0
2023-01-10 11:30:00,49.68,49.72,49.63,49.65,6719.0,48.6854,48.7246,48.6364,48.656,6719.0
2023-01-10 11:35:00,49.64,49.67,49.59,49.59,20258.0,48.6462,48.6756,48.5972,48.5972,20258.0
2023-01-10 11:40:00,49.59,49.71,49.59,49.71,12048.0,48.5972,48.7148,48.5972,48.7148,12048.0
2023-01-10 11:45:00,49.7,49.78,49.68,49.76,6372.0,48.705,48.7834,48.6854,48.7638,6372.0
2023-01-10 11:50:00,49.76,49.79,49.75,49.78,4415.0,48.7638,48.7932,48.754,48.7834,4415.0
2023-01-10 11:55:00,49.79,49.84,49.76,49.78,3847.0,48.7932,48.8422,48.7638,48.7834,3847.0
2023-01-10 12:00:00,49.74,49.75,49.61,49.64,9391.0,48.7442,48.754,48.6168,48.6462,9391.0
2023-01-10 12:05:00,49.64,49.78,49.64,49.78,4368.0,48.6462,48.7834,48.6462,48.7834,4368.0
2023-01-10 12:10:00,49.77,49.85,49.77,49.84,3857.0,48.7736,48.852,48.7736,48.8422,3857.0
2023-01-10 12:15:00,49.84,49.84,49.7,49.7,7972.0,48.8422,48.8422,48.705,48.705,7972.0
2023-01-10 12:20:00,49.72,49.79,49.72,49.78,4855.0,48.7246,48.7932,48.7246,48.7834,4855.0
2023-01-10 12:25:00,49.78,49.78,49.7,49.72,5459.0,48.7834,48.7834,48.705,48.7246,5459.0
2023-01-10 12:30:00,49.72,49.83,49.72,49.83,4278.0,48.7246,48.8324,48.7246,48.8324,4278.0
2023-01-10 12:35:00,49.84,49.94,49.83,49.93,6319.0,48.8422,48.9402,48.8324,48.9304,6319.0
2023-01-10 12:40:00,49.92,49.93,49.88,49.92,4582.0,48.9206,48.9304,48.8814,48.9206,4582.0
2023-01-10 12:45:00,49.92,50.0,49.91,49.95,7493.0,48.9206,48.999,48.9108,48.95,7493.0
2023-01-10 12:50:00,49.96,49.99,49.95,49.96,12457.0,48.9598,48.9892,48.95,48.9598,12457.0
2023-01-10 12:55:00,49.97,50.0,49.95,49.96,3708.0,48.9696,48.999,48.95,48.9598,3708.0
2023-01-10 13:00:00,49.97,49.97,49.91,49.94,10364.0,48.9696,48.9696,48.9108,48.9402,10364.0
2023-01-10 13:05:00,49.93,49.99,49.92,49.98,5797.0,48.9304,48.9892,48.9206,48.9794,5797.0
2023-01-10 13:10:00,49.98,49.98,49.9,49.91,2614.0,48.9794,48.9794,48.901,48.9108,2614.0
2023-01-10 13:15:00,49.91,49.92,49.86,49.89,3301.0,48.9108,48.9206,48.8618,48.8912,3301.0
2023-01-10 13:20:00,49.88,49.93,49.86,49.93,10185.0,48.8814,48.9304,48.8618,48.9304,10185.0
2023-01-10 13:25:00,49.93,49.95,49.9,49.92,4749.0,48.9304,48.95,48.901,48.9206,4749.0
2023-01-10 13:30:00,49.91,49.99,49.9,49.96,8583.0,48.9108,48.9892,48.901,48.9598,8583.0
2023-01-10 13:35:00,49.98,50.02,49.95,50.02,10324.0,48.9794,49.0186,48.95,49.0186,10324.0
2023-01-10 13:40:00,50.01,50.07,50.01,50.04,7707.0,49.0088,49.0676,49.0088,49.0382,7707.0
2023-01-10 13:45:00,50.04,50.04,49.95,49.98,9762.0,49.0382,49.0382,48.95,48.9794,9762.0
2023-01-10 13:50:00,49.97,49.98,49.94,49.94,4368.0,48.9696,48.9794,48.9402,48.9402,4368.0
2023-01-10 13:55:00,49.95,50.02,49.94,50.02,7696.0,48.95,49.0186,48.9402,49.0186,7696.0
2023-01-10 14:00:00,50.02,50.04,49.98,50.0,13859.0,49.0186,49.0382,48.9794,48.999,13859.0
2023-01-10 14:05:00,50.0,50.08,49.94,50.07,8253.0,48.999,49.0774,48.9402,49.0676,8253.0
2023-01-10 14:10:00,50.07,50.11,50.05,50.06,6321.0,49.0676,49.1068,49.048,49.0578,6321.0
2023-01-10 14:15:00,50.05,50.15,50.04,50.14,8498.0,49.048,49.146,49.0382,49.1362,8498.0
2023-01-10 14:20:00,50.13,50.18,50.12,50.17,10866.0,49.1264,49.1754,49.1166,49.1656,10866.0
2023-01-10 14:25:00,50.18,50.21,50.13,50.21,10455.0,49.1754,49.2048,49.1264,49.2048,10455.0
2023-01-10 14:30:00,50.22,50.29,50.19,50.27,7687.0,49.2146,49.2832,49.1852,49.2636,7687.0
2023-01-10 14:35:00,50.28,50.3,50.23,50.25,8694.0,49.2734,49.293,49.2244,49.244,8694.0
2023-01-10 14:40:00,50.24,50.27,50.21,50.22,8679.0,49.2342,49.2636,49.2048,49.2146,8679.0
2023-01-10 14:45:00,50.22,50.29,50.19,50.26,14385.0,49.2146,49.2832,49.1852,49.2538,14385.0
2023-01-10 14:50:00,50.28,50.28,50.21,50.22,7070.0,49.2734,49.2734,49.2048,49.2146,7070.0
2023-01-10 14:55:00,50.22,50.26,50.12,50.15,40841.0,49.2146,49.2538,49.1166,49.146,40841.0
2023-01-10 15:00:00,50.14,50.22,50.12,50.19,12620.0,49.1362,49.2146,49.1166,49.1852,12620.0
2023-01-10 15:05:00,50.19,50.19,50.07,50.17,11023.0,49.1852,49.1852,49.0676,49.1656,11023.0
2023-01-10 15:10:00,50.17,50.25,50.15,50.25,12625.0,49.1656,49.244,49.146,49.244,12625.0
2023-01-10 15:15:00,50.25,50.27,50.21,50.23,14544.0,49.244,49.2636,49.2048,49.2244,14544.0
2023-01-10 15:20:00,50.23,50.23,50.17,50.18,15078.0,49.2244,49.2244,49.1656,49.1754,15078.0
2023-01-10 15:25:00,50.18,50.21,50.12,50.14,10755.0,49.1754,49.2048,49.1166,49.1362,10755.0
2023-01-10 15:30:00,50.14,50.16,50.1,50.16,19152.0,49.1362,49.1558,49.097,49.1558,19152.0
2023-01-10 15:35:00,50.16,50.19,50.1,50.15,17640.0,49.1558,49.1852,49.097,49.146,17640.0
2023-01-10 15:40:00,50.15,50.19,50.11,50.17,22064.0,49.146,49.1852,49.1068,49.1656,22064.0
2023-01-10 15:45:00,50.16,50.18,50.09,50.14,47482.0,49.1558,49.1754,49.0872,49.1362,47482.0
2023-01-10 15:50:00,50.15,50.28,50.15,50.21,60748.0,49.146,49.2734,49.146,49.2048,60748.0
2023-01-10 15:55:00,50.22,50.26,50.13,50.13,105558.0,49.2146,49.2538,49.1264,49.1264,105558.0
2023-01-11 09:30:00,50.59,51.28,50.59,51.03,58752.0,49.5772,50.2534,49.5772,50.0084,58752.0
2023-01-11 09:35:00,51.09,51.34,51.02,51.34,24331.0,50.0672,50.3122,49.9986,50.3122,24331.0
2023-01-11 09:40:00,51.34,51.6,51.26,51.57,62017.0,50.3122,50.5669,50.2338,50.5375,62017.0
2023-01-11 09:45:00,51.56,51.62,51.43,51.52,47593.0,50.5277,50.5865,50.4003,50.4885,47593.0
2023-01-11 09:50:00,51.53,51.59,51.43,51.51,13023.0,50.4983,50.5571,50.4003,50.4787,13023.0
2023-01-11 09:55:00,51.53,51.68,51.48,51.55,14773.0,50.4983,50.6453,50.4493,50.5179,14773.0
2023-01-11 10:00:00,51.58,51.71,51.51,51.65,18066.0,50.5473,50.6747,50.4787,50.6159,18066.0
2023-01-11 10:05:00,51.66,51.78,51.66,51.76,25842.0,50.6257,50.7433,50.6257,50.7237,25842.0
2023-01-11 10:10:00,51.77,51.85,51.75,51.79,16044.0,50.7335,50.8119,50.7139,50.7531,16044.0
2023-01-11 10:15:00,51.8,52.02,51.8,51.95,93411.0,50.7629,50.9785,50.7629,50.9099,93411.0
2023-01-11 10:20:00,51.92,52.14,51.89,52.05,22338.0,50.8805,51.0961,50.8511,51.0079,22338.0
2023-01-11 10:25:00,52.04,52.29,52.0,52.28,29097.0,50.9981,51.2431,50.9589,51.2333,29097.0
2023-01-11 10:30:00,52.3,52.33,52.16,52.25,71613.0,51.2529,51.2823,51.1157,51.2039,71613.0
2023-01-11 10:35:00,52.27,52.34,52.16,52.33,28871.0,51.2235,51.2921,51.1157,51.2823,28871.0
2023-01-11 10:40:00,52.32,52.49,52.31,52.49,28043.0,51.2725,51.4391,51.2627,51.4391,28043.0
2023-01-11 10:45:00,52.5,52.5,52.29,52.3,46797.0,51.4489,51.4489,51.2431,51.2529,46797.0
2023-01-11 10:50:00,52.3,52.3,52.07,52.11,25418.0,51.2529,51.2529,51.0275,51.0667,25418.0
2023-01-11 10:55:00,52.1,52.16,51.96,52.02,27800.0,51.0569,51.1157,50.9197,50.9785,27800.0
2023-01-11 11:00:00,52.04,52.05,51.8,51.82,32806.0,50.9981,51.0079,50.7629,50.7825,32806.0
2023-01-11 11:05:00,51.83,52.01,51.83,51.91,13702.0,50.7923,50.9687,50.7923,50.8707,13702.0
2023-01-11 11:10:00,51.89,52.0,51.87,52.0,18032.0,50.8511,50.9589,50.8315,50.9589,18032.0
2023-01-11 11:15:00,52.0,52.03,51.88,52.0,46664.0,50.9589,50.9883,50.8413,50.9589,46664.0
2023-01-11 11:20:00,52.0,52.12,51.98,52.09,12636.0,50.9589,51.0765,50.9393,51.0471,12636.0
2023-01-11 11:25:00,52.08,52.2,52.03,52.03,22962.0,51.0373,51.1549,50.9883,50.9883,22962.0
2023-01-11 11:30:00,52.03,52.13,51.98,52.02,15303.0,50.9883,51.0863,50.9393,50.9785,15303.0
2023-01-11 11:35:00,52.01,52.07,51.92,52.03,12908.0,50.9687,51.0275,50.8805,50.9883,12908.0
2023-01-11 11:40:00,52.03,52.14,52.02,52.12,12510.0,50.9883,51.0961,50.9785,51.0765,12510.0
2023-01-11 11:45:00,52.13,52.13,52.05,52.09,6953.0,51.0863,51.0863,51.0079,51.0471,6953.0
2023-01-11 11:50:00,52.1,52.14,52.02,52.05,7962.0,51.0569,51.0961,50.9785,51.0079,7962.0
2023-01-11 11:55:00,52.07,52.11,52.05,52.05,7413.0,51.0275,51.0667,51.0079,51.0079,7413.0
2023-01-11 12:00:00,52.09,52.11,52.02,52.03,10992.0,51.0471,51.0667,50.9785,50.9883,10992.0
2023-01-11 12:05:00,52.0,52.06,51.99,52.0,7781.0,50.9589,51.0177,50.9491,50.9589,7781.0
2023-01-11 12:10:00,52.01,52.04,51.99,51.99,7836.0,50.9687,50.9981,50.9491,50.9491,7836.0
2023-01-11 12:15:00,51.99,52.08,51.94,52.05,8679.0,50.9491,51.0373,50.9001,51.0079,8679.0
2023-01-11 12:20:00,52.04,52.11,52.02,52.09,10288.0,50.9981,51.0667,50.9785,51.0471,10288.0
2023-01-11 12:25:00,52.08,52.1,52.03,52.07,6905.0,51.0373,51.0569,50.9883,51.0275,6905.0
2023-01-11 12:30:00,52.07,52.08,52.01,52.01,8318.0,51.0275,51.0373,50.9687,50.9687,8318.0
2023-01-11 12:35:00,52.02,52.07,52.0,52.07,11290.0,50.9785,51.0275,50.9589,51.0275,11290.0
2023-01-11 12:40:00,52.07,52.12,52.06,52.08,7429.0,51.0275,51.0765,51.0177,51.0373,7429.0
2023-01-11 12:45:00,52.08,52.09,52.02,52.08,10151.0,51.0373,51.0471,50.9785,51.0373,10151.0
2023-01-11 12:50:00,52.08,52.11,52.06,52.08,5582.0,51.0373,51.0667,51.0177,51.0373,5582.0
2023-01-11 12:55:00,52.08,52.1,52.05,52.07,13528.0,51.0373,51.0569,51.0079,51.0275,13528.0
2023-01-11 13:00:00,52.07,52.14,52.06,52.09,15200.0,51.0275,51.0961,51.0177,51.0471,15200.0
2023-01-11 13:05:00,52.09,52.09,52.05,52.08,22742.0,51.0471,51.0471,51.0079,51.0373,22742.0
2023-01-11 13:10:00,52.09,52.13,52.02,52.12,10703.0,51.0471,51.0863,50.9785,51.0765,10703.0
2023-01-11 13:15:00,52.11,52.13,51.98,52.02,5904.0,51.0667,51.0863,50.9393,50.9785,5904.0
2023-01-11 13:20:00,52.01,52.16,52.0,52.16,7413.0,50.9687,51.1157,50.9589,51.1157,7413.0
2023-01-11 13:25:00,52.15,52.21,52.14,52.2,9395.0,51.1059,51.1647,51.0961,51.1549,9395.0
2023-01-11 13:30:00,52.2,52.28,52.18,52.19,21622.0,51.1549,51.2333,51.1353,51.1451,21622.0
2023-01-11 13:35:00,52.19,52.19,52.07,52.13,8581.0,51.1451,51.1451,51.0275,51.0863,8581.0
2023-01-11 13:40:00,52.14,52.21,52.1,52.11,15890.0,51.0961,51.1647,51.0569,51.0667,15890.0
2023-01-11 13:45:00,52.11,52.15,52.08,52.11,10459.0,51.0667,51.1059,51.0373,51.0667,10459.0
2023-01-11 13:50:00,52.1,52.13,52.07,52.08,8415.0,51.0569,51.0863,51.0275,51.0373,8415.0
2023-01-11 13:55:00,52.09,52.1,52.05,52.09,9358.0,51.0471,51.0569,51.0079,51.0471,9358.0
2023-01-11 14:00:00,52.09,52.1,52.0,52.01,13737.0,51.0471,51.0569,50.9589,50.9687,13737.0
2023-01-11 14:05:00,52.01,52.03,51.96,52.03,11327.0,50.9687,50.9883,50.9197,50.9883,11327.0
2023-01-11 14:10:00,52.03,52.06,51.96,52.01,41159.0,50.9883,51.0177,50.9197,50.9687,41159.0
2023-01-11 14:15:00,52.01,52.13,52.01,52.13,17624.0,50.9687,51.0863,50.9687,51.0863,17624.0
2023-01-11 14:20:00,52.13,52.16,52.12,52.14,15009.0,51.0863,51.1157,51.0765,51.0961,15009.0
2023-01-11 14:25:00,52.13,52.23,52.11,52.18,35415.0,51.0863,51.1843,51.0667,51.1353,35415.0
2023-01-11 14:30:00,52.2,52.35,52.2,52.34,13710.0,51.1549,51.3019,51.1549,51.2921,13710.0
2023-01-11 14:35:00,52.33,52.35,52.26,52.27,18698.0,51.2823,51.3019,51.2137,51.2235,18698.0
2023-01-11 14:40:00,52.26,52.31,52.24,52.25,19986.0,51.2137,51.2627,51.1941,51.2039,19986.0
2023-01-11 14:45:00,52.28,52.37,52.27,52.37,12763.0,51.2333,51.3215,51.2235,51.3215,12763.0
2023-01-11 14:50:00,52.37,52.4,52.31,52.34,21459.0,51.3215,51.3509,51.2627,51.2921,21459.0
2023-01-11 14:55:00,52.33,52.39,52.32,52.39,11367.0,51.2823,51.3411,51.2725,51.3411,11367.0
2023-01-11 15:00:00,52.39,52.39,52.33,52.35,22887.0,51.3411,51.3411,51.2823,51.3019,22887.0
2023-01-11 15:05:00,52.35,52.36,52.26,52.27,14932.0,51.3019,51.3117,51.2137,51.2235,14932.0
2023-01-11 15:10:00,52.27,52.29,52.19,52.23,14772.0,51.2235,51.2431,51.1451,51.1843,14772.0
2023-01-11 15:15:00,52.23,52.3,52.22,52.29,19878.0,51.1843,51.2529,51.1745,51.2431,19878.0
2023-01-11 15:20:00,52.29,52.3,52.19,52.22,41372.0,51.2431,51.2529,51.1451,51.1745,41372.0
2023-01-11 15:25:00,52.22,52.25,52.16,52.21,24751.0,51.1745,51.2039,51.1157,51.1647,24751.0
2023-01-11 15:30:00,52.21,52.21,52.17,52.19,30653.0,51.1647,51.1647,51.1255,51.1451,30653.0
2023-01-11 15:35:00,52.18,52.21,52.16,52.16,21491.0,51.1353,51.1647,51.1157,51.1157,21491.0
2023-01-11 15:40:00,52.16,52.18,52.12,52.18,36742.0,51.1157,51.1353,51.0765,51.1353,36742.0
2023-01-11 15:45:00,52.18,52.21,52.14,52.21,44677.0,51.1353,51.1647,51.0961,51.1647,44677.0
2023-01-11 15:50:00,52.21,52.32,52.2,52.25,100502.0,51.1647,51.2725,51.1549,51.2039,100502.0
2023-01-11 15:55:00,52.25,52.3,52.17,52.25,290886.0,51.2039,51.2529,51.1255,51.2039,290886.0
2023-01-12 09:30:00,52.9,53.16,52.4,52.61,192319.0,51.8409,52.0957,51.3509,51.5567,192319.0
2023-01-12 09:35:00,52.7,53.04,52.59,52.76,76510.0,51.6449,51.9781,51.5371,51.7037,76510.0
2023-01-12 09:40:00,52.75,52.89,52.15,52.18,19158.0,51.6939,51.8311,51.1059,51.1353,19158.0
2023-01-12 09:45:00,52.19,52.53,52.18,52.39,23951.0,51.1451,51.4783,51.1353,51.3411,23951.0
2023-01-12 09:50:00,52.37,52.45,52.27,52.36,28760.0,51.3215,51.3999,51.2235,51.3117,28760.0
2023-01-12 09:55:00,52.36,52.74,52.35,52.71,96710.0,51.3117,51.6841,51.3019,51.6547,96710.0
2023-01-12 10:00:00,52.73,52.96,52.67,52.84,82962.0,51.6743,51.8997,51.6155,51.7821,82962.0
2023-01-12 10:05:00,52.84,52.93,52.75,52.9,50536.0,51.7821,51.8703,51.6939,51.8409,50536.0
2023-01-12 10:10:00,52.92,53.41,52.89,53.38,41961.0,51.8605,52.3407,51.8311,52.3113,41961.0
2023-01-12 10:15:00,53.4,53.52,53.37,53.4,28800.0,52.3309,52.4485,52.3015,52.3309,28800.0
2023-01-12 10:20:00,53.4,53.53,53.33,53.52,105977.0,52.3309,52.4583,52.2623,52.4485,105977.0
2023-01-12 10:25:00,53.52,53.53,53.17,53.28,33901.0,52.4485,52.4583,52.1055,52.2133,33901.0
2023-01-12 10:30:00,53.29,53.35,53.15,53.33,42932.0,52.2231,52.2819,52.0859,52.2623,42932.0
2023-01-12 10:35:00,53.34,53.45,53.21,53.45,35057.0,52.2721,52.3799,52.1447,52.3799,35057.0
2023-01-12 10:40:00,53.46,53.47,53.2,53.22,29583.0,52.3897,52.3995,52.1349,52.1545,29583.0
2023-01-12 10:45:00,53.23,53.31,53.12,53.29,24380.0,52.1643,52.2427,52.0565,52.2231,24380.0
2023-01-12 10:50:00,53.27,53.42,53.24,53.36,13223.0,52.2035,52.3505,52.1741,52.2917,13223.0
2023-01-12 10:55:00,53.37,53.39,53.19,53.21,18637.0,52.3015,52.3211,52.1251,52.1447,18637.0
2023-01-12 11:00:00,53.23,53.24,53.08,53.16,49404.0,52.1643,52.1741,52.0173,52.0957,49404.0
2023-01-12 11:05:00,53.19,53.37,53.16,53.36,34214.0,52.1251,52.3015,52.0957,52.2917,34214.0
2023-01-12 11:10:00,53.39,53.49,53.33,53.41,42508.0,52.3211,52.4191,52.2623,52.3407,42508.0
2023-01-12 11:15:00,53.43,53.52,53.39,53.5,29380.0,52.3603,52.4485,52.3211,52.4289,29380.0
2023-01-12 11:20:00,53.5,53.52,53.46,53.5,21916.0,52.4289,52.4485,52.3897,52.4289,21916.0
2023-01-12 11:25:00,53.5,53.5,53.31,53.34,23010.0,52.4289,52.4289,52.2427,52.2721,23010.0
2023-01-12 11:30:00,53.37,53.41,53.27,53.33,22731.0,52.3015,52.3407,52.2035,52.2623,22731.0
2023-01-12 11:35:00,53.34,53.41,53.32,53.33,19105.0,52.2721,52.3407,52.2525,52.2623,19105.0
2023-01-12 11:40:00,53.36,53.41,53.28,53.37,37738.0,52.2917,52.3407,52.2133,52.3015,37738.0
2023-01-12 11:45:00,53.37,53.52,53.36,53.45,61501.0,52.3015,52.4485,52.2917,52.3799,61501.0
2023-01-12 11:50:00,53.43,53.47,53.39,53.41,49506.0,52.3603,52.3995,52.3211,52.3407,49506.0
2023-01-12 11:55:00,53.42,53.54,53.4,53.48,40485.0,52.3505,52.4681,52.3309,52.4093,40485.0
2023-01-12 12:00:00,53.47,53.52,53.45,53.48,11813.0,52.3995,52.4485,52.3799,52.4093,11813.0
2023-01-12 12:05:00,53.47,53.48,53.3,53.37,46283.0,52.3995,52.4093,52.2329,52.3015,46283.0
2023-01-12 12:10:00,53.36,53.41,53.31,53.33,18025.0,52.2917,52.3407,52.2427,52.2623,18025.0
2023-01-12 12:15:00,53.33,53.39,53.32,53.35,32336.0,52.2623,52.3211,52.2525,52.2819,32336.0
2023-01-12 12:20:00,53.35,53.5,53.35,53.44,32611.0,52.2819,52.4289,52.2819,52.3701,32611.0
2023-01-12 12:25:00,53.44,53.49,53.42,53.48,14717.0,52.3701,52.4191,52.3505,52.4093,14717.0
2023-01-12 12:30:00,53.48,53.49,53.41,53.43,12412.0,52.4093,52.4191,52.3407,52.3603,12412.0
2023-01-12 12:35:00,53.43,53.46,53.34,53.35,43362.0,52.3603,52.3897,52.2721,52.2819,43362.0
2023-01-12 12:40:00,53.35,53.41,53.3,53.37,42837.0,52.2819,52.3407,52.2329,52.3015,42837.0
2023-01-12 12:45:00,53.38,53.54,53.38,53.43,95589.0,52.3113,52.4681,52.3113,52.3603,95589.0
2023-01-12 12:50:00,53.44,53.6,53.44,53.51,37667.0,52.3701,52.5269,52.3701,52.4387,37667.0
2023-01-12 12:55:00,53.5,53.51,53.44,53.44,82918.0,52.4289,52.4387,52.3701,52.3701,82918.0
2023-01-12 13:00:00,53.43,53.52,53.43,53.47,11847.0,52.3603,52.4485,52.3603,52.3995,11847.0
2023-01-12 13:05:00,53.48,53.48,53.41,53.46,70790.0,52.4093,52.4093,52.3407,52.3897,70790.0
2023-01-12 13:10:00,53.46,53.47,53.42,53.46,10823.0,52.3897,52.3995,52.3505,52.3897,10823.0
2023-01-12 13:15:00,53.46,53.59,53.45,53.56,18681.0,52.3897,52.5171,52.3799,52.4877,18681.0
2023-01-12 13:20:00,53.58,53.59,53.53,53.53,17200.0,52.5073,52.5171,52.4583,52.4583,17200.0
2023-01-12 13:25:00,53.52,53.53,53.23,53.33,18558.0,52.4485,52.4583,52.1643,52.2623,18558.0
2023-01-12 13:30:00,53.34,53.51,53.27,53.47,91553.0,52.2721,52.4387,52.2035,52.3995,91553.0
2023-01-12 13:35:00,53.47,53.51,53.45,53.47,13382.0,52.3995,52.4387,52.3799,52.3995,13382.0
2023-01-12 13:40:00,53.48,53.51,53.46,53.49,14255.0,52.4093,52.4387,52.3897,52.4191,14255.0
2023-01-12 13:45:00,53.49,53.58,53.45,53.54,15823.0,52.4191,52.5073,52.3799,52.4681,15823.0
2023-01-12 13:50:00,53.52,53.58,53.52,53.55,16046.0,52.4485,52.5073,52.4485,52.4779,16046.0
2023-01-12 13:55:00,53.54,53.55,53.47,53.5,32376.0,52.4681,52.4779,52.3995,52.4289,32376.0
2023-01-12 14:00:00,53.51,53.6,53.5,53.54,16453.0,52.4387,52.5269,52.4289,52.4681,16453.0
2023-01-12 14:05:00,53.55,53.6,53.53,53.56,14996.0,52.4779,52.5269,52.4583,52.4877,14996.0
2023-01-12 14:10:00,53.59,53.59,53.52,53.59,14690.0,52.5171,52.5171,52.4485,52.5171,14690.0
2023-01-12 14:15:00,53.58,53.59,53.55,53.58,14889.0,52.5073,52.5171,52.4779,52.5073,14889.0
2023-01-12 14:20:00,53.58,53.69,53.56,53.59,22890.0,52.5073,52.6151,52.4877,52.5171,22890.0
2023-01-12 14:25:00,53.58,53.62,53.54,53.55,18201.0,52.5073,52.5465,52.4681,52.4779,18201.0
2023-01-12 14:30:00,53.54,53.57,53.5,53.55,24003.0,52.4681,52.4975,52.4289,52.4779,24003.0
2023-01-12 14:35:00,53.54,53.66,53.51,53.66,15034.0,52.4681,52.5857,52.4387,52.5857,15034.0
2023-01-12 14:40:00,53.66,53.67,53.56,53.59,15462.0,52.5857,52.5955,52.4877,52.5171,15462.0
2023-01-12 14:45:00,53.59,53.6,53.51,53.51,13509.0,52.5171,52.5269,52.4387,52.4387,13509.0
2023-01-12 14:50:00,53.5,53.53,53.46,53.47,38552.0,52.4289,52.4583,52.3897,52.3995,38552.0
2023-01-12 14:55:00,53.47,53.52,53.43,53.52,12888.0,52.3995,52.4485,52.3603,52.4485,12888.0
2023-01-12 15:00:00,53.52,53.52,53.31,53.4,35525.0,52.4485,52.4485,52.2427,52.3309,35525.0
2023-01-12 15:05:00,53.41,53.41,53.3,53.3,59806.0,52.3407,52.3407,52.2329,52.2329,59806.0
2023-01-12 15:10:00,53.34,53.36,53.29,53.33,13270.0,52.2721,52.2917,52.2231,52.2623,13270.0
2023-01-12 15:15:00,53.34,53.41,53.31,53.32,18295.0,52.2721,52.3407,52.2427,52.2525,18295.0
2023-01-12 15:20:00,53.33,53.33,53.26,53.3,12900.0,52.2623,52.2623,52.1937,52.2329,12900.0
2023-01-12 15:25:00,53.3,53.4,53.3,53.37,24884.0,52.2329,52.3309,52.2329,52.3015,24884.0
2023-01-12 15:30:00,53.37,53.37,53.28,53.34,31848.0,52.3015,52.3015,52.2133,52.2721,31848.0
2023-01-12 15:35:00,53.34,53.35,53.2,53.24,29897.0,52.2721,52.2819,52.1349,52.1741,29897.0
2023-01-12 15:40:00,53.23,53.41,53.23,53.41,60891.0,52.1643,52.3407,52.1643,52.3407,60891.0
2023-01-12 15:45:00,53.41,53.48,53.37,53.48,76606.0,52.3407,52.4093,52.3015,52.4093,76606.0
2023-01-12 15:50:00,53.49,53.62,53.49,53.58,195226.0,52.4191,52.5465,52.4191,52.5073,195226.0
2023-01-12 15:55:00,53.58,53.74,53.53,53.68,170793.0,52.5073,52.6641,52.4583,52.6053,170793.0
2023-01-13 09:30:00,53.65,53.77,53.31,53.76,43361.0,52.5759,52.6935,52.2427,52.6837,43361.0
2023-01-13 09:35:00,53.75,53.75,53.35,53.4,10123.0,52.6739,52.6739,52.2819,52.3309,10123.0
2023-01-13 09:40:00,53.41,53.68,53.39,53.51,25093.0,52.3407,52.6053,52.3211,52.4387,25093.0
2023-01-13 09:45:00,53.51,53.87,53.49,53.75,63686.0,52.4387,52.7915,52.4191,52.6739,63686.0
2023-01-13 09:50:00,53.76,53.88,53.74,53.82,66066.0,52.6837,52.8013,52.6641,52.7425,66066.0
2023-01-13 09:55:00,53.81,53.81,53.61,53.63,13342.0,52.7327,52.7327,52.5367,52.5563,13342.0
2023-01-13 10:00:00,53.58,53.7,53.48,53.55,13786.0,52.5073,52.6249,52.4093,52.4779,13786.0
2023-01-13 10:05:00,53.55,53.65,53.45,53.52,12214.0,52.4779,52.5759,52.3799,52.4485,12214.0
2023-01-13 10:10:00,53.51,53.7,53.49,53.66,14524.0,52.4387,52.6249,52.4191,52.5857,14524.0
2023-01-13 10:15:00,53.71,53.81,53.67,53.78,50478.0,52.6347,52.7327,52.5955,52.7033,50478.0
2023-01-13 10:20:00,53.79,54.01,53.76,53.96,38056.0,52.7131,52.9287,52.6837,52.8797,38056.0
2023-01-13 10:25:00,53.97,53.99,53.85,53.88,19634.0,52.8895,52.9091,52.7719,52.8013,19634.0
2023-01-13 10:30:00,53.88,53.91,53.62,53.69,19755.0,52.8013,52.8307,52.5465,52.6151,19755.0
2023-01-13 10:35:00,53.71,53.76,53.69,53.72,11018.0,52.6347,52.6837,52.6151,52.6445,11018.0
2023-01-13 10:40:00,53.73,53.76,53.64,53.7,10504.0,52.6543,52.6837,52.5661,52.6249,10504.0
2023-01-13 10:45:00,53.67,53.82,53.67,53.79,39893.0,52.5955,52.7425,52.5955,52.7131,39893.0
2023-01-13 10:50:00,53.78,53.81,53.72,53.8,9578.0,52.7033,52.7327,52.6445,52.7229,9578.0
2023-01-13 10:55:00,53.82,53.83,53.66,53.73,25646.0,52.7425,52.7523,52.5857,52.6543,25646.0
2023-01-13 11:00:00,53.73,53.78,53.56,53.59,41226.0,52.6543,52.7033,52.4877,52.5171,41226.0
2023-01-13 11:05:00,53.59,53.6,53.49,53.57,20044.0,52.5171,52.5269,52.4191,52.4975,20044.0
2023-01-13 11:10:00,53.57,53.67,53.53,53.58,17806.0,52.4975,52.5955,52.4583,52.5073,17806.0
2023-01-13 11:15:00,53.57,53.57,53.43,53.45,10300.0,52.4975,52.4975,52.3603,52.3799,10300.0
2023-01-13 11:20:00,53.46,53.67,53.45,53.66,18946.0,52.3897,52.5955,52.3799,52.5857,18946.0
2023-01-13 11:25:00,53.66,53.69,53.58,53.62,26477.0,52.5857,52.6151,52.5073,52.5465,26477.0
2023-01-13 11:30:00,53.65,53.66,53.52,53.56,14647.0,52.5759,52.5857,52.4485,52.4877,14647.0
2023-01-13 11:35:00,53.57,53.6,53.47,53.5,11405.0,52.4975,52.5269,52.3995,52.4289,11405.0
2023-01-13 11:40:00,53.5,53.63,53.49,53.63,12974.0,52.4289,52.5563,52.4191,52.5563,12974.0
2023-01-13 11:45:00,53.63,53.65,53.58,53.62,9491.0,52.5563,52.5759,52.5073,52.5465,9491.0
2023-01-13 11:50:00,53.63,53.64,53.57,53.64,8941.0,52.5563,52.5661,52.4975,52.5661,8941.0
2023-01-13 11:55:00,53.64,53.65,53.54,53.58,6449.0,52.5661,52.5759,52.4681,52.5073,6449.0
2023-01-13 12:00:00,53.58,53.69,53.57,53.65,7948.0,52.5073,52.6151,52.4975,52.5759,7948.0
2023-01-13 12:05:00,53.64,53.67,53.62,53.65,20057.0,52.5661,52.5955,52.5465,52.5759,20057.0
2023-01-13 12:10:00,53.65,53.66,53.6,53.65,14864.0,52.5759,52.5857,52.5269,52.5759,14864.0
2023-01-13 12:15:00,53.65,53.71,53.64,53.67,47358.0,52.5759,52.6347,52.5661,52.5955,47358.0
2023-01-13 12:20:00,53.66,53.76,53.66,53.74,7573.0,52.5857,52.6837,52.5857,52.6641,7573.0
2023-01-13 12:25:00,53.74,53.83,53.74,53.78,60162.0,52.6641,52.7523,52.6641,52.7033,60162.0
2023-01-13 12:30:00,53.75,53.75,53.67,53.69,19306.0,52.6739,52.6739,52.5955,52.6151,19306.0
2023-01-13 12:35:00,53.67,53.68,53.58,53.6,7060.0,52.5955,52.6053,52.5073,52.5269,7060.0
2023-01-13 12:40:00,53.59,53.65,53.56,53.65,9325.0,52.5171,52.5759,52.4877,52.5759,9325.0
2023-01-13 12:45:00,53.66,53.71,53.65,53.67,7075.0,52.5857,52.6347,52.5759,52.5955,7075.0
2023-01-13 12:50:00,53.67,53.7,53.64,53.67,4506.0,52.5955,52.6249,52.5661,52.5955,4506.0
2023-01-13 12:55:00,53.67,53.71,53.67,53.69,8194.0,52.5955,52.6347,52.5955,52.6151,8194.0
2023-01-13 13:00:00,53.7,53.73,53.67,53.73,47314.0,52.6249,52.6543,52.5955,52.6543,47314.0
2023-01-13 13:05:00,53.72,53.73,53.67,53.7,5580.0,52.6445,52.6543,52.5955,52.6249,5580.0
2023-01-13 13:10:00,53.71,53.89,53.71,53.89,11012.0,52.6347,52.8111,52.6347,52.8111,11012.0
2023-01-13 13:15:00,53.89,53.99,53.82,53.97,17098.0,52.8111,52.9091,52.7425,52.8895,17098.0
2023-01-13 13:20:00,53.97,54.02,53.95,53.95,30766.0,52.8895,52.9385,52.8699,52.8699,30766.0
2023-01-13 13:25:00,53.95,53.95,53.8,53.8,29456.0,52.8699,52.8699,52.7229,52.7229,29456.0
2023-01-13 13:30:00,53.79,53.88,53.78,53.85,13972.0,52.7131,52.8013,52.7033,52.7719,13972.0
2023-01-13 13:35:00,53.85,53.87,53.67,53.74,114515.0,52.7719,52.7915,52.5955,52.6641,114515.0
2023-01-13 13:40:00,53.78,53.92,53.78,53.9,9798.0,52.7033,52.8405,52.7033,52.8209,9798.0
2023-01-13 13:45:00,53.9,54.14,53.9,54.14,22206.0,52.8209,53.0561,52.8209,53.0561,22206.0
2023-01-13 13:50:00,54.15,54.16,54.02,54.02,17047.0,53.0659,53.0757,52.9385,52.9385,17047.0
2023-01-13 13:55:00,54.01,54.11,54.0,54.1,51742.0,52.9287,53.0267,52.9189,53.0169,51742.0
2023-01-13 14:00:00,54.1,54.15,54.06,54.09,7189.0,53.0169,53.0659,52.9777,53.0071,7189.0
2023-01-13 14:05:00,54.1,54.13,54.0,54.0,11902.0,53.0169,53.0463,52.9189,52.9189,11902.0
2023-01-13 14:10:00,54.0,54.01,53.95,53.96,6974.0,52.9189,52.9287,52.8699,52.8797,6974.0
2023-01-13 14:15:00,53.97,54.01,53.97,53.98,10852.0,52.8895,52.9287,52.8895,52.8993,10852.0
2023-01-13 14:20:00,53.99,54.01,53.97,54.0,10489.0,52.9091,52.9287,52.8895,52.9189,10489.0
2023-01-13 14:25:00,54.0,54.17,53.99,54.17,57554.0,52.9189,53.0855,52.9091,53.0855,57554.0
2023-01-13 14:30:00,54.19,54.19,54.07,54.07,6595.0,53.1051,53.1051,52.9875,52.9875,6595.0
2023-01-13 14:35:00,54.06,54.17,54.02,54.16,47279.0,52.9777,53.0855,52.9385,53.0757,47279.0
2023-01-13 14:40:00,54.15,54.16,54.06,54.09,14282.0,53.0659,53.0757,52.9777,53.0071,14282.0
2023-01-13 14:45:00,54.1,54.13,54.07,54.1,18953.0,53.0169,53.0463,52.9875,53.0169,18953.0
2023-01-13 14:50:00,54.09,54.11,54.05,54.05,10712.0,53.0071,53.0267,52.9679,52.9679,10712.0
2023-01-13 14:55:00,54.05,54.12,54.05,54.1,13629.0,52.9679,53.0365,52.9679,53.0169,13629.0
2023-01-13 15:00:00,54.1,54.14,54.08,54.09,27515.0,53.0169,53.0561,52.9973,53.0071,27515.0
2023-01-13 15:05:00,54.1,54.15,54.07,54.15,12843.0,53.0169,53.0659,52.9875,53.0659,12843.0
2023-01-13 15:10:00,54.14,54.2,54.14,54.18,10847.0,53.0561,53.1149,53.0561,53.0953,10847.0
2023-01-13 15:15:00,54.19,54.25,54.19,54.23,57355.0,53.1051,53.1639,53.1051,53.1443,57355.0
2023-01-13 15:20:00,54.23,54.26,54.21,54.24,14189.0,53.1443,53.1737,53.1247,53.1541,14189.0
2023-01-13 15:25:00,54.24,54.3,54.24,54.28,20942.0,53.1541,53.2129,53.1541,53.1933,20942.0
2023-01-13 15:30:00,54.28,54.32,54.24,54.25,57761.0,53.1933,53.2325,53.1541,53.1639,57761.0
2023-01-13 15:35:00,54.26,54.39,54.26,54.37,44703.0,53.1737,53.3011,53.1737,53.2815,44703.0
2023-01-13 15:40:00,54.37,54.43,54.31,54.41,126329.0,53.2815,53.3403,53.2227,53.3207,126329.0
2023-01-13 15:45:00,54.41,54.42,54.2,54.21,85411.0,53.3207,53.3305,53.1149,53.1247,85411.0
2023-01-13 15:50:00,54.2,54.24,54.09,54.12,63374.0,53.1149,53.1541,53.0071,53.0365,63374.0
2023-01-13 15:55:00,54.13,54.15,53.98,53.99,183519.0,53.0463,53.0659,52.8993,52.9091,183519.0
2023-01-17 09:30:00,54.0,54.42,53.97,53.98,32678.0,52.9189,53.3305,52.8895,52.8993,32678.0
2023-01-17 09:35:00,53.98,54.19,53.96,54.14,33290.0,52.8993,53.1051,52.8797,53.0561,33290.0
2023-01-17 09:40:00,54.07,54.28,54.0,54.26,20430.0,52.9875,53.1933,52.9189,53.1737,20430.0
2023-01-17 09:45:00,54.25,54.33,54.14,54.16,51941.0,53.1639,53.2423,53.0561,53.0757,51941.0
2023-01-17 09:50:00,54.18,54.18,53.98,54.16,7458.0,53.0953,53.0953,52.8993,53.0757,7458.0
2023-01-17 09:55:00,54.16,54.17,54.05,54.13,4200.0,53.0757,53.0855,52.9679,53.0463,4200.0
2023-01-17 10:00:00,54.11,54.29,54.1,54.27,42581.0,53.0267,53.2031,53.0169,53.1835,42581.0
2023-01-17 10:05:00,54.3,54.47,54.27,54.45,9117.0,53.2129,53.3795,53.1835,53.3599,9117.0
2023-01-17 10:10:00,54.47,54.54,54.46,54.51,7722.0,53.3795,53.4481,53.3697,53.4187,7722.0
2023-01-17 10:15:00,54.54,54.55,54.47,54.51,19559.0,53.4481,53.4579,53.3795,53.4187,19559.0
2023-01-17 10:20:00,54.5,54.54,54.47,54.5,12348.0,53.4089,53.4481,53.3795,53.4089,12348.0
2023-01-17 10:25:00,54.5,54.52,54.4,54.44,23617.0,53.4089,53.4285,53.3109,53.3501,23617.0
2023-01-17 10:30:00,54.47,54.51,54.35,54.37,13684.0,53.3795,53.4187,53.2619,53.2815,13684.0
2023-01-17 10:35:00,54.36,54.37,54.24,54.24,39316.0,53.2717,53.2815,53.1541,53.1541,39316.0
2023-01-17 10:40:00,54.27,54.28,54.16,54.27,25179.0,53.1835,53.1933,53.0757,53.1835,25179.0
2023-01-17 10:45:00,54.27,54.32,54.23,54.24,6932.0,53.1835,53.2325,53.1443,53.1541,6932.0
2023-01-17 10:50:00,54.24,54.26,54.14,54.19,19591.0,53.1541,53.1737,53.0561,53.1051,19591.0
2023-01-17 10:55:00,54.21,54.37,54.15,54.37,76020.0,53.1247,53.2815,53.0659,53.2815,76020.0
2023-01-17 11:00:00,54.36,54.46,54.25,54.25,22128.0,53.2717,53.3697,53.1639,53.1639,22128.0
2023-01-17 11:05:00,54.26,54.29,54.11,54.18,88464.0,53.1737,53.2031,53.0267,53.0953,88464.0
2023-01-17 11:10:00,54.18,54.22,54.15,54.19,76127.0,53.0953,53.1345,53.0659,53.1051,76127.0
2023-01-17 11:15:00,54.19,54.3,54.18,54.27,8834.0,53.1051,53.2129,53.0953,53.1835,8834.0
2023-01-17 11:20:00,54.27,54.29,54.1,54.1,17200.0,53.1835,53.2031,53.0169,53.0169,17200.0
2023-01-17 11:25:00,54.1,54.28,54.1,54.25,17688.0,53.0169,53.1933,53.0169,53.1639,17688.0
2023-01-17 11:30:00,54.26,54.31,54.22,54.23,37833.0,53.1737,53.2227,53.1345,53.1443,37833.0
2023-01-17 11:35:00,54.22,54.3,54.19,54.3,4730.0,53.1345,53.2129,53.1051,53.2129,4730.0
2023-01-17 11:40:00,54.3,54.34,54.28,54.3,13743.0,53.2129,53.2521,53.1933,53.2129,13743.0
2023-01-17 11:45:00,54.3,54.36,54.29,54.29,29716.0,53.2129,53.2717,53.2031,53.2031,29716.0
2023-01-17 11:50:00,54.29,54.35,54.29,54.34,24441.0,53.2031,53.2619,53.2031,53.2521,24441.0
2023-01-17 11:55:00,54.35,54.58,54.34,54.56,13010.0,53.2619,53.4873,53.2521,53.4677,13010.0
2023-01-17 12:00:00,54.57,54.62,54.5,54.51,26036.0,53.4775,53.5265,53.4089,53.4187,26036.0
2023-01-17 12:05:00,54.51,54.58,54.5,54.5,45631.0,53.4187,53.4873,53.4089,53.4089,45631.0
2023-01-17 12:10:00,54.49,54.52,54.46,54.46,18181.0,53.3991,53.4285,53.3697,53.3697,18181.0
2023-01-17 12:15:00,54.45,54.52,54.42,54.42,10108.0,53.3599,53.4285,53.3305,53.3305,10108.0
2023-01-17 12:20:00,54.43,54.45,54.39,54.42,11483.0,53.3403,53.3599,53.3011,53.3305,11483.0
2023-01-17 12:25:00,54.36,54.36,54.32,54.32,4515.0,53.2717,53.2717,53.2325,53.2325,4515.0
2023-01-17 12:30:00,54.29,54.35,54.25,54.35,10664.0,53.2031,53.2619,53.1639,53.2619,10664.0
2023-01-17 12:35:00,54.35,54.35,54.33,54.33,4742.0,53.2619,53.2619,53.2423,53.2423,4742.0
2023-01-17 12:40:00,54.33,54.33,54.26,54.26,29775.0,53.2423,53.2423,53.1737,53.1737,29775.0
2023-01-17 12:45:00,54.27,54.31,54.26,54.29,8242.0,53.1835,53.2227,53.1737,53.2031,8242.0
2023-01-17 12:50:00,54.28,54.33,54.28,54.3,12016.0,53.1933,53.2423,53.1933,53.2129,12016.0
2023-01-17 12:55:00,54.31,54.31,54.22,54.23,4610.0,53.2227,53.2227,53.1345,53.1443,4610.0
2023-01-17 13:00:00,54.22,54.27,54.21,54.21,6454.0,53.1345,53.1835,53.1247,53.1247,6454.0
2023-01-17 13:05:00,54.23,54.25,54.22,54.24,8436.0,53.1443,53.1639,53.1345,53.1541,8436.0
2023-01-17 13:10:00,54.24,54.33,54.19,54.33,13351.0,53.1541,53.2423,53.1051,53.2423,13351.0
2023-01-17 13:15:00,54.33,54.41,54.3,54.4,122062.0,53.2423,53.3207,53.2129,53.3109,122062.0
2023-01-17 13:20:00,54.41,54.44,54.31,54.31,9226.0,53.3207,53.3501,53.2227,53.2227,9226.0
2023-01-17 13:25:00,54.3,54.34,54.27,54.32,5501.0,53.2129,53.2521,53.1835,53.2325,5501.0
2023-01-17 13:30:00,54.3,54.39,54.27,54.33,42463.0,53.2129,53.3011,53.1835,53.2423,42463.0
2023-01-17 13:35:00,54.31,54.33,54.22,54.24,9176.0,53.2227,53.2423,53.1345,53.1541,9176.0
2023-01-17 13:40:00,54.25,54.25,54.2,54.2,7537.0,53.1639,53.1639,53.1149,53.1149,7537.0
2023-01-17 13:45:00,54.2,54.21,54.12,54.16,7534.0,53.1149,53.1247,53.0365,53.0757,7534.0
2023-01-17 13:50:00,54.16,54.17,54.08,54.09,10781.0,53.0757,53.0855,52.9973,53.0071,10781.0
2023-01-17 13:55:00,54.09,54.16,54.08,54.15,9715.0,53.0071,53.0757,52.9973,53.0659,9715.0
2023-01-17 14:00:00,54.15,54.17,54.12,54.13,9092.0,53.0659,53.0855,53.0365,53.0463,9092.0
2023-01-17 14:05:00,54.12,54.18,54.11,54.15,6828.0,53.0365,53.0953,53.0267,53.0659,6828.0
2023-01-17 14:10:00,54.14,54.14,54.01,54.04,6162.0,53.0561,53.0561,52.9287,52.9581,6162.0
2023-01-17 14:15:00,54.04,54.05,53.94,54.04,9179.0,52.9581,52.9679,52.8601,52.9581,9179.0
2023-01-17 14:20:00,54.04,54.04,53.96,53.98,6197.0,52.9581,52.9581,52.8797,52.8993,6197.0
2023-01-17 14:25:00,53.99,54.03,53.98,54.02,6365.0,52.9091,52.9483,52.8993,52.9385,6365.0
2023-01-17 14:30:00,54.02,54.03,53.98,53.99,15289.0,52.9385,52.9483,52.8993,52.9091,15289.0
2023-01-17 14:35:00,53.99,54.02,53.92,53.96,19533.0,52.9091,52.9385,52.8405,52.8797,19533.0
2023-01-17 14:40:00,53.95,54.07,53.95,54.02,25367.0,52.8699,52.9875,52.8699,52.9385,25367.0
2023-01-17 14:45:00,54.01,54.04,53.96,53.99,14291.0,52.9287,52.9581,52.8797,52.9091,14291.0
2023-01-17 14:50:00,53.99,54.01,53.91,53.94,9656.0,52.9091,52.9287,52.8307,52.8601,9656.0
2023-01-17 14:55:00,53.94,53.97,53.89,53.91,16375.0,52.8601,52.8895,52.8111,52.8307,16375.0
2023-01-17 15:00:00,53.91,53.97,53.91,53.95,16607.0,52.8307,52.8895,52.8307,52.8699,16607.0
2023-01-17 15:05:00,53.95,54.0,53.93,53.96,8868.0,52.8699,52.9189,52.8503,52.8797,8868.0
2023-01-17 15:10:00,53.96,53.96,53.85,53.87,21393.0,52.8797,52.8797,52.7719,52.7915,21393.0
2023-01-17 15:15:00,53.87,53.9,53.83,53.83,11244.0,52.7915,52.8209,52.7523,52.7523,11244.0
2023-01-17 15:20:00,53.83,53.9,53.79,53.86,8159.0,52.7523,52.8209,52.7131,52.7817,8159.0
2023-01-17 15:25:00,53.86,53.86,53.78,53.81,11693.0,52.7817,52.7817,52.7033,52.7327,11693.0
2023-01-17 15:30:00,53.8,53.86,53.79,53.85,15307.0,52.7229,52.7817,52.7131,52.7719,15307.0
2023-01-17 15:35:00,53.85,53.88,53.82,53.85,13471.0,52.7719,52.8013,52.7425,52.7719,13471.0
2023-01-17 15:40:00,53.85,53.9,53.74,53.75,27722.0,52.7719,52.8209,52.6641,52.6739,27722.0
2023-01-17 15:45:00,53.74,53.74,53.61,53.62,37173.0,52.6641,52.6641,52.5367,52.5465,37173.0
2023-01-17 15:50:00,53.61,53.65,53.5,53.54,80432.0,52.5367,52.5759,52.4289,52.4681,80432.0
2023-01-17 15:55:00,53.55,53.64,53.53,53.54,191997.0,52.4779,52.5661,52.4583,52.4681,191997.0
2023-01-18 09:30:00,53.75,53.81,53.5,53.77,31323.0,52.6739,52.7327,52.4289,52.6935,31323.0
2023-01-18 09:35:00,53.78,53.85,53.54,53.6,15331.0,52.7033,52.7719,52.4681,52.5269,15331.0
2023-01-18 09:40:00,53.61,53.79,53.61,53.72,12409.0,52.5367,52.7131,52.5367,52.6445,12409.0
2023-01-18 09:45:00,53.75,53.8,53.64,53.8,18570.0,52.6739,52.7229,52.5661,52.7229,18570.0
2023-01-18 09:50:00,53.81,53.84,53.69,53.7,31445.0,52.7327,52.7621,52.6151,52.6249,31445.0
2023-01-18 09:55:00,53.72,53.76,53.6,53.76,16868.0,52.6445,52.6837,52.5269,52.6837,16868.0
2023-01-18 10:00:00,53.76,53.91,53.76,53.8,21487.0,52.6837,52.8307,52.6837,52.7229,21487.0
2023-01-18 10:05:00,53.8,53.97,53.8,53.82,23889.0,52.7229,52.8895,52.7229,52.7425,23889.0
2023-01-18 10:10:00,53.81,53.87,53.78,53.78,18184.0,52.7327,52.7915,52.7033,52.7033,18184.0
2023-01-18 10:15:00,53.79,53.95,53.72,53.75,22868.0,52.7131,52.8699,52.6445,52.6739,22868.0
2023-01-18 10:20:00,53.75,53.93,53.75,53.93,12120.0,52.6739,52.8503,52.6739,52.8503,12120.0
2023-01-18 10:25:00,53.95,53.98,53.92,53.98,4422.0,52.8699,52.8993,52.8405,52.8993,4422.0
2023-01-18 10:30:00,53.99,54.06,53.87,53.88,8461.0,52.9091,52.9777,52.7915,52.8013,8461.0
2023-01-18 10:35:00,53.88,53.89,53.66,53.67,23665.0,52.8013,52.8111,52.5857,52.5955,23665.0
2023-01-18 10:40:00,53.64,53.69,53.51,53.55,7538.0,52.5661,52.6151,52.4387,52.4779,7538.0
2023-01-18 10:45:00,53.57,53.7,53.57,53.62,15260.0,52.4975,52.6249,52.4975,52.5465,15260.0
2023-01-18 10:50:00,53.62,53.62,53.48,53.48,10164.0,52.5465,52.5465,52.4093,52.4093,10164.0
2023-01-18 10:55:00,53.47,53.54,53.36,53.53,11380.0,52.3995,52.4681,52.2917,52.4583,11380.0
2023-01-18 11:00:00,53.54,53.65,53.48,53.58,9517.0,52.4681,52.5759,52.4093,52.5073,9517.0
2023-01-18 11:05:00,53.59,53.59,53.42,53.54,10048.0,52.5171,52.5171,52.3505,52.4681,10048.0
2023-01-18 11:10:00,53.54,53.54,53.45,53.49,10620.0,52.4681,52.4681,52.3799,52.4191,10620.0
2023-01-18 11:15:00,53.48,53.48,53.38,53.42,9774.0,52.4093,52.4093,52.3113,52.3505,9774.0
2023-01-18 11:20:00,53.42,53.42,53.24,53.28,9274.0,52.3505,52.3505,52.1741,52.2133,9274.0
2023-01-18 11:25:00,53.29,53.36,53.19,53.25,12577.0,52.2231,52.2917,52.1251,52.1839,12577.0
2023-01-18 11:30:00,53.25,53.26,53.13,53.23,13149.0,52.1839,52.1937,52.0663,52.1643,13149.0
2023-01-18 11:35:00,53.23,53.26,53.1,53.14,13598.0,52.1643,52.1937,52.0369,52.0761,13598.0
2023-01-18 11:40:00,53.13,53.15,52.99,53.03,12217.0,52.0663,52.0859,51.9291,51.9683,12217.0
2023-01-18 11:45:00,53.04,53.15,53.02,53.15,9158.0,51.9781,52.0859,51.9585,52.0859,9158.0
2023-01-18 11:50:00,53.15,53.15,53.05,53.06,8259.0,52.0859,52.0859,51.9879,51.9977,8259.0
2023-01-18 11:55:00,53.07,53.24,53.06,53.22,9720.0,52.0075,52.1741,51.9977,52.1545,9720.0
2023-01-18 12:00:00,53.23,53.32,53.23,53.26,6660.0,52.1643,52.2525,52.1643,52.1937,6660.0
2023-01-18 12:05:00,53.24,53.27,53.19,53.23,5830.0,52.1741,52.2035,52.1251,52.1643,5830.0
2023-01-18 12:10:00,53.21,53.26,53.19,53.25,9538.0,52.1447,52.1937,52.1251,52.1839,9538.0
2023-01-18 12:15:00,53.23,53.24,53.14,53.17,8131.0,52.1643,52.1741,52.0761,52.1055,8131.0
2023-01-18 12:20:00,53.18,53.21,53.15,53.19,8983.0,52.1153,52.1447,52.0859,52.1251,8983.0
2023-01-18 12:25:00,53.19,53.21,53.08,53.12,8847.0,52.1251,52.1447,52.0173,52.0565,8847.0
2023-01-18 12:30:00,53.12,53.19,53.09,53.18,5186.0,52.0565,52.1251,52.0271,52.1153,5186.0
2023-01-18 12:35:00,53.19,53.23,53.14,53.2,7381.0,52.1251,52.1643,52.0761,52.1349,7381.0
2023-01-18 12:40:00,53.2,53.22,53.17,53.18,6428.0,52.1349,52.1545,52.1055,52.1153,6428.0
2023-01-18 12:45:00,53.16,53.25,53.15,53.24,9891.0,52.0957,52.1839,52.0859,52.1741,9891.0
2023-01-18 12:50:00,53.24,53.26,53.16,53.17,8662.0,52.1741,52.1937,52.0957,52.1055,8662.0
2023-01-18 12:55:00,53.16,53.21,53.11,53.15,12236.0,52.0957,52.1447,52.0467,52.0859,12236.0
2023-01-18 13:00:00,53.15,53.21,53.12,53.13,8340.0,52.0859,52.1447,52.0565,52.0663,8340.0
2023-01-18 13:05:00,53.14,53.15,53.02,53.06,8719.0,52.0761,52.0859,51.9585,51.9977,8719.0
2023-01-18 13:10:00,53.05,53.1,53.04,53.09,9721.0,51.9879,52.0369,51.9781,52.0271,9721.0
2023-01-18 13:15:00,53.09,53.15,53.06,53.15,6192.0,52.0271,52.0859,51.9977,52.0859,6192.0
2023-01-18 13:20:00,53.13,53.19,53.12,53.13,6071.0,52.0663,52.1251,52.0565,52.0663,6071.0
2023-01-18 13:25:00,53.12,53.28,53.11,53.25,3199.0,52.0565,52.2133,52.0467,52.1839,3199.0
2023-01-18 13:30:00,53.25,53.33,53.24,53.28,10212.0,52.1839,52.2623,52.1741,52.2133,10212.0
2023-01-18 13:35:00,53.29,53.44,53.28,53.4,13216.0,52.2231,52.3701,52.2133,52.3309,13216.0
2023-01-18 13:40:00,53.39,53.46,53.37,53.43,20329.0,52.3211,52.3897,52.3015,52.3603,20329.0
2023-01-18 13:45:00,53.43,53.45,53.35,53.35,12657.0,52.3603,52.3799,52.2819,52.2819,12657.0
2023-01-18 13:50:00,53.34,53.36,53.27,53.29,10422.0,52.2721,52.2917,52.2035,52.2231,10422.0
2023-01-18 13:55:00,53.28,53.32,53.25,53.27,10172.0,52.2133,52.2525,52.1839,52.2035,10172.0
2023-01-18 14:00:00,53.28,53.32,53.24,53.28,8384.0,52.2133,52.2525,52.1741,52.2133,8384.0
2023-01-18 14:05:00,53.28,53.29,53.15,53.18,18965.0,52.2133,52.2231,52.0859,52.1153,18965.0
2023-01-18 14:10:00,53.18,53.21,53.16,53.19,8171.0,52.1153,52.1447,52.0957,52.1251,8171.0
2023-01-18 14:15:00,53.18,53.2,53.08,53.09,7085.0,52.1153,52.1349,52.0173,52.0271,7085.0
2023-01-18 14:20:00,53.09,53.17,53.09,53.16,4731.0,52.0271,52.1055,52.0271,52.0957,4731.0
2023-01-18 14:25:00,53.16,53.26,53.15,53.26,7593.0,52.0957,52.1937,52.0859,52.1937,7593.0
2023-01-18 14:30:00,53.27,53.34,53.26,53.33,6656.0,52.2035,52.2721,52.1937,52.2623,6656.0
2023-01-18 14:35:00,53.33,53.34,53.3,53.3,7731.0,52.2623,52.2721,52.2329,52.2329,7731.0
2023-01-18 14:40:00,53.3,53.3,53.25,53.25,7534.0,52.2329,52.2329,52.1839,52.1839,7534.0
2023-01-18 14:45:00,53.26,53.32,53.24,53.28,8791.0,52.1937,52.2525,52.1741,52.2133,8791.0
2023-01-18 14:50:00,53.28,53.28,53.18,53.18,13048.0,52.2133,52.2133,52.1153,52.1153,13048.0
2023-01-18 14:55:00,53.18,53.25,53.13,53.18,54953.0,52.1153,52.1839,52.0663,52.1153,54953.0
2023-01-18 15:00:00,53.18,53.33,53.14,53.28,78576.0,52.1153,52.2623,52.0761,52.2133,78576.0
2023-01-18 15:05:00,53.28,53.28,53.2,53.28,22519.0,52.2133,52.2133,52.1349,52.2133,22519.0
2023-01-18 15:10:00,53.29,53.31,53.24,53.27,14700.0,52.2231,52.2427,52.1741,52.2035,14700.0
2023-01-18 15:15:00,53.29,53.36,53.23,53.23,38406.0,52.2231,52.2917,52.1643,52.1643,38406.0
2023-01-18 15:20:00,53.25,53.27,53.22,53.23,17826.0,52.1839,52.2035,52.1545,52.1643,17826.0
2023-01-18 15:25:00,53.22,53.28,53.21,53.23,20026.0,52.1545,52.2133,52.1447,52.1643,20026.0
2023-01-18 15:30:00,53.22,53.24,53.17,53.19,123502.0,52.1545,52.1741,52.1055,52.1251,123502.0
2023-01-18 15:35:00,53.2,53.28,53.18,53.19,19673.0,52.1349,52.2133,52.1153,52.1251,19673.0
2023-01-18 15:40:00,53.19,53.2,53.14,53.16,22189.0,52.1251,52.1349,52.0761,52.0957,22189.0
2023-01-18 15:45:00,53.16,53.22,53.14,53.19,31852.0,52.0957,52.1545,52.0761,52.1251,31852.0
2023-01-18 15:50:00,53.19,53.21,52.92,52.93,161617.0,52.1251,52.1447,51.8605,51.8703,161617.0
2023-01-18 15:55:00,52.94,53.04,52.93,53.01,180128.0,51.8801,51.9781,51.8703,51.9487,180128.0
2023-01-19 09:30:00,52.18,52.58,52.12,52.12,58412.0,51.1353,51.5273,51.0765,51.0765,58412.0
2023-01-19 09:35:00,52.1,52.18,52.02,52.18,14051.0,51.0569,51.1353,50.9785,51.1353,14051.0
2023-01-19 09:40:00,52.2,52.24,51.89,51.91,17611.0,51.1549,51.1941,50.8511,50.8707,17611.0
2023-01-19 09:45:00,51.91,51.94,51.47,51.57,75412.0,50.8707,50.9001,50.4395,50.5375,75412.0
2023-01-19 09:50:00,51.59,51.66,51.34,51.35,28089.0,50.5571,50.6257,50.3122,50.322,28089.0
2023-01-19 09:55:00,51.34,51.57,51.33,51.56,20616.0,50.3122,50.5375,50.3024,50.5277,20616.0
2023-01-19 10:00:00,51.57,51.78,51.5,51.59,40382.0,50.5375,50.7433,50.4689,50.5571,40382.0
2023-01-19 10:05:00,51.64,51.66,51.52,51.6,37714.0,50.6061,50.6257,50.4885,50.5669,37714.0
2023-01-19 10:10:00,51.58,51.58,51.32,51.4,7541.0,50.5473,50.5473,50.2926,50.371,7541.0
2023-01-19 10:15:00,51.41,51.59,51.4,51.54,11104.0,50.3807,50.5571,50.371,50.5081,11104.0
2023-01-19 10:20:00,51.55,51.55,51.3,51.3,20833.0,50.5179,50.5179,50.273,50.273,20833.0
2023-01-19 10:25:00,51.32,51.36,51.3,51.35,11240.0,50.2926,50.3318,50.273,50.322,11240.0
2023-01-19 10:30:00,51.33,51.37,51.23,51.27,30337.0,50.3024,50.3416,50.2044,50.2436,30337.0
2023-01-19 10:35:00,51.29,51.3,51.17,51.17,10320.0,50.2632,50.273,50.1456,50.1456,10320.0
2023-01-19 10:40:00,51.16,51.2,50.99,51.02,20654.0,50.1358,50.175,49.9692,49.9986,20654.0
2023-01-19 10:45:00,51.0,51.01,50.91,50.95,32629.0,49.979,49.9888,49.8908,49.93,32629.0
2023-01-19 10:50:00,50.93,50.94,50.75,50.75,35990.0,49.9104,49.9202,49.734,49.734,35990.0
2023-01-19 10:55:00,50.74,50.74,50.45,50.65,42728.0,49.7242,49.7242,49.44,49.636,42728.0
2023-01-19 11:00:00,50.63,50.76,50.58,50.74,45805.0,49.6164,49.7438,49.5674,49.7242,45805.0
2023-01-19 11:05:00,50.75,50.75,50.51,50.51,43959.0,49.734,49.734,49.4988,49.4988,43959.0
2023-01-19 11:10:00,50.5,50.64,50.47,50.5,36556.0,49.489,49.6262,49.4596,49.489,36556.0
2023-01-19 11:15:00,50.5,50.54,50.45,50.47,38752.0,49.489,49.5282,49.44,49.4596,38752.0
2023-01-19 11:20:00,50.47,50.53,50.32,50.32,50673.0,49.4596,49.5184,49.3126,49.3126,50673.0
2023-01-19 11:25:00,50.33,50.36,50.19,50.32,116473.0,49.3224,49.3518,49.1852,49.3126,116473.0
2023-01-19 11:30:00,50.38,50.47,50.3,50.31,66816.0,49.3714,49.4596,49.293,49.3028,66816.0
2023-01-19 11:35:00,50.32,50.57,50.31,50.55,43005.0,49.3126,49.5576,49.3028,49.538,43005.0
2023-01-19 11:40:00,50.56,50.6,50.46,50.48,12654.0,49.5478,49.587,49.4498,49.4694,12654.0
2023-01-19 11:45:00,50.49,50.49,50.28,50.31,15081.0,49.4792,49.4792,49.2734,49.3028,15081.0
2023-01-19 11:50:00,50.3,50.34,50.14,50.14,17067.0,49.293,49.3322,49.1362,49.1362,17067.0
2023-01-19 11:55:00,50.14,50.16,49.79,49.86,172539.0,49.1362,49.1558,48.7932,48.8618,172539.0
2023-01-19 12:00:00,49.86,49.97,49.54,49.81,208943.0,48.8618,48.9696,48.5482,48.8128,208943.0
2023-01-19 12:05:00,49.79,50.21,49.79,50.11,142285.0,48.7932,49.2048,48.7932,49.1068,142285.0
2023-01-19 12:10:00,50.1,50.12,49.96,50.03,33562.0,49.097,49.1166,48.9598,49.0284,33562.0
2023-01-19 12:15:00,50.02,50.09,49.87,50.08,36746.0,49.0186,49.0872,48.8716,49.0774,36746.0
2023-01-19 12:20:00,50.08,50.19,49.97,49.99,38700.0,49.0774,49.1852,48.9696,48.9892,38700.0
2023-01-19 12:25:00,50.01,50.06,49.92,49.98,127559.0,49.0088,49.0578,48.9206,48.9794,127559.0
2023-01-19 12:30:00,50.02,50.24,50.02,50.22,24437.0,49.0186,49.2342,49.0186,49.2146,24437.0
2023-01-19 12:35:00,50.24,50.27,50.16,50.2,112310.0,49.2342,49.2636,49.1558,49.195,112310.0
2023-01-19 12:40:00,50.2,50.31,50.17,50.23,16058.0,49.195,49.3028,49.1656,49.2244,16058.0
2023-01-19 12:45:00,50.23,50.26,50.04,50.05,12107.0,49.2244,49.2538,49.0382,49.048,12107.0
2023-01-19 12:50:00,50.07,50.1,50.0,50.1,34544.0,49.0676,49.097,48.999,49.097,34544.0
2023-01-19 12:55:00,50.1,50.2,50.1,50.15,28952.0,49.097,49.195,49.097,49.146,28952.0
2023-01-19 13:00:00,50.16,50.26,50.13,50.25,18198.0,49.1558,49.2538,49.1264,49.244,18198.0
2023-01-19 13:05:00,50.24,50.26,50.11,50.17,43631.0,49.2342,49.2538,49.1068,49.1656,43631.0
2023-01-19 13:10:00,50.18,50.22,50.14,50.21,16758.0,49.1754,49.2146,49.1362,49.2048,16758.0
2023-01-19 13:15:00,50.21,50.25,50.06,50.24,47893.0,49.2048,49.244,49.0578,49.2342,47893.0
2023-01-19 13:20:00,50.25,50.37,50.21,50.3,46060.0,49.244,49.3616,49.2048,49.293,46060.0
2023-01-19 13:25:00,50.3,50.33,50.17,50.29,19579.0,49.293,49.3224,49.1656,49.2832,19579.0
2023-01-19 13:30:00,50.3,50.38,50.29,50.38,21089.0,49.293,49.3714,49.2832,49.3714,21089.0
2023-01-19 13:35:00,50.38,50.47,50.29,50.46,57876.0,49.3714,49.4596,49.2832,49.4498,57876.0
2023-01-19 13:40:00,50.49,50.56,50.44,50.45,26560.0,49.4792,49.5478,49.4302,49.44,26560.0
2023-01-19 13:45:00,50.45,50.64,50.43,50.64,35385.0,49.44,49.6262,49.4204,49.6262,35385.0
2023-01-19 13:50:00,50.65,50.71,50.56,50.67,28237.0,49.636,49.6948,49.5478,49.6556,28237.0
2023-01-19 13:55:00,50.68,50.85,50.68,50.85,50492.0,49.6654,49.832,49.6654,49.832,50492.0
2023-01-19 14:00:00,50.85,50.87,50.75,50.78,36006.0,49.832,49.8516,49.734,49.7634,36006.0
2023-01-19 14:05:00,50.78,50.78,50.68,50.74,28401.0,49.7634,49.7634,49.6654,49.7242,28401.0
2023-01-19 14:10:00,50.73,50.75,50.69,50.72,38569.0,49.7144,49.734,49.6752,49.7046,38569.0
2023-01-19 14:15:00,50.73,50.78,50.65,50.78,304179.0,49.7144,49.7634,49.636,49.7634,304179.0
2023-01-19 14:20:00,50.79,50.95,50.78,50.93,25213.0,49.7732,49.93,49.7634,49.9104,25213.0
2023-01-19 14:25:00,50.92,50.98,50.91,50.91,120475.0,49.9006,49.9594,49.8908,49.8908,120475.0
2023-01-19 14:30:00,50.9,51.0,50.86,50.99,23394.0,49.881,49.979,49.8418,49.9692,23394.0
2023-01-19 14:35:00,50.98,51.09,50.96,51.03,25051.0,49.9594,50.0672,49.9398,50.0084,25051.0
2023-01-19 14:40:00,51.03,51.05,50.86,51.0,37235.0,50.0084,50.028,49.8418,49.979,37235.0
2023-01-19 14:45:00,51.01,51.07,50.98,51.03,17009.0,49.9888,50.0476,49.9594,50.0084,17009.0
2023-01-19 14:50:00,51.03,51.05,51.0,51.0,30716.0,50.0084,50.028,49.979,49.979,30716.0
2023-01-19 14:55:00,51.01,51.09,51.0,51.05,26599.0,49.9888,50.0672,49.979,50.028,26599.0
2023-01-19 15:00:00,51.05,51.16,51.04,51.14,21661.0,50.028,50.1358,50.0182,50.1162,21661.0
2023-01-19 15:05:00,51.13,51.13,51.03,51.05,35108.0,50.1064,50.1064,50.0084,50.028,35108.0
2023-01-19 15:10:00,51.04,51.11,51.03,51.1,34795.0,50.0182,50.0868,50.0084,50.077,34795.0
2023-01-19 15:15:00,51.1,51.16,50.9,51.04,53892.0,50.077,50.1358,49.881,50.0182,53892.0
2023-01-19 15:20:00,51.04,51.06,50.98,51.01,43412.0,50.0182,50.0378,49.9594,49.9888,43412.0
2023-01-19 15:25:00,51.01,51.03,50.93,50.97,44768.0,49.9888,50.0084,49.9104,49.9496,44768.0
2023-01-19 15:30:00,50.96,50.96,50.81,50.88,66859.0,49.9398,49.9398,49.7928,49.8614,66859.0
2023-01-19 15:35:00,50.88,50.97,50.84,50.93,50701.0,49.8614,49.9496,49.8222,49.9104,50701.0
2023-01-19 15:40:00,50.93,50.93,50.76,50.8,80463.0,49.9104,49.9104,49.7438,49.783,80463.0
2023-01-19 15:45:00,50.8,50.82,50.7,50.71,70236.0,49.783,49.8026,49.685,49.6948,70236.0
2023-01-19 15:50:00,50.71,50.71,50.53,50.6,163680.0,49.6948,49.6948,49.5184,49.587,163680.0
2023-01-19 15:55:00,50.6,50.6,50.48,50.51,259743.0,49.587,49.587,49.4694,49.4988,259743.0
2023-01-20 09:30:00,50.88,50.97,50.75,50.83,20770.0,49.8614,49.9496,49.734,49.8124,20770.0
2023-01-20 09:35:00,50.79,50.84,50.64,50.72,9144.0,49.7732,49.8222,49.6262,49.7046,9144.0
2023-01-20 09:40:00,50.71,51.0,50.7,50.98,12604.0,49.6948,49.979,49.685,49.9594,12604.0
2023-01-20 09:45:00,50.97,51.14,50.89,51.1,39773.0,49.9496,50.1162,49.8712,50.077,39773.0
2023-01-20 09:50:00,51.09,51.09,50.89,50.94,31511.0,50.0672,50.0672,49.8712,49.9202,31511.0
2023-01-20 09:55:00,50.96,51.22,50.91,51.18,136741.0,49.9398,50.1946,49.8908,50.1554,136741.0
2023-01-20 10:00:00,51.16,51.41,51.12,51.4,34823.0,50.1358,50.3807,50.0966,50.371,34823.0
2023-01-20 10:05:00,51.41,51.49,51.38,51.46,153150.0,50.3807,50.4591,50.3514,50.4297,153150.0
2023-01-20 10:10:00,51.43,51.52,51.37,51.41,63342.0,50.4003,50.4885,50.3416,50.3807,63342.0
2023-01-20 10:15:00,51.41,51.42,51.23,51.4,26988.0,50.3807,50.3905,50.2044,50.371,26988.0
2023-01-20 10:20:00,51.4,51.5,51.35,51.46,24900.0,50.371,50.4689,50.322,50.4297,24900.0
2023-01-20 10:25:00,51.46,51.58,51.43,51.55,12541.0,50.4297,50.5473,50.4003,50.5179,12541.0
2023-01-20 10:30:00,51.56,51.56,51.41,51.49,11714.0,50.5277,50.5277,50.3807,50.4591,11714.0
2023-01-20 10:35:00,51.49,51.55,51.42,51.43,16707.0,50.4591,50.5179,50.3905,50.4003,16707.0
2023-01-20 10:40:00,51.42,51.52,51.41,51.47,10930.0,50.3905,50.4885,50.3807,50.4395,10930.0
2023-01-20 10:45:00,51.47,51.52,51.35,51.36,11215.0,50.4395,50.4885,50.322,50.3318,11215.0
2023-01-20 10:50:00,51.36,51.4,51.32,51.4,7443.0,50.3318,50.371,50.2926,50.371,7443.0
2023-01-20 10:55:00,51.39,51.41,51.32,51.36,11416.0,50.3612,50.3807,50.2926,50.3318,11416.0
2023-01-20 11:00:00,51.37,51.46,51.34,51.46,8032.0,50.3416,50.4297,50.3122,50.4297,8032.0
2023-01-20 11:05:00,51.46,51.49,51.45,51.47,10113.0,50.4297,50.4591,50.4199,50.4395,10113.0
2023-01-20 11:10:00,51.48,51.51,51.43,51.48,8349.0,50.4493,50.4787,50.4003,50.4493,8349.0
2023-01-20 11:15:00,51.48,51.52,51.46,51.48,6365.0,50.4493,50.4885,50.4297,50.4493,6365.0
2023-01-20 11:20:00,51.48,51.51,51.44,51.48,15650.0,50.4493,50.4787,50.4101,50.4493,15650.0
2023-01-20 11:25:00,51.48,51.76,50.95,51.76,1636400.0,50.4493,50.7237,49.93,50.7237,1636400.0
2023-01-20 11:30:00,51.77,51.85,51.71,51.75,16563.0,50.7335,50.8119,50.6747,50.7139,16563.0
2023-01-20 11:35:00,51.74,51.83,51.62,51.76,24927.0,50.7041,50.7923,50.5865,50.7237,24927.0
2023-01-20 11:40:00,51.77,51.93,51.77,51.88,20536.0,50.7335,50.8903,50.7335,50.8413,20536.0
2023-01-20 11:45:00,51.89,52.04,51.89,52.02,26052.0,50.8511,50.9981,50.8511,50.9785,26052.0
2023-01-20 11:50:00,52.02,52.02,51.81,51.84,14008.0,50.9785,50.9785,50.7727,50.8021,14008.0
2023-01-20 11:55:00,51.82,51.93,51.82,51.92,30522.0,50.7825,50.8903,50.7825,50.8805,30522.0
2023-01-20 12:00:00,51.91,52.0,51.89,51.98,16256.0,50.8707,50.9589,50.8511,50.9393,16256.0
2023-01-20 12:05:00,51.99,52.02,51.91,51.95,26354.0,50.9491,50.9785,50.8707,50.9099,26354.0
2023-01-20 12:10:00,51.95,52.01,51.92,52.01,17575.0,50.9099,50.9687,50.8805,50.9687,17575.0
2023-01-20 12:15:00,52.02,52.05,51.99,52.04,11821.0,50.9785,51.0079,50.9491,50.9981,11821.0
2023-01-20 12:20:00,52.04,52.04,51.94,51.96,13505.0,50.9981,50.9981,50.9001,50.9197,13505.0
2023-01-20 12:25:00,51.96,52.01,51.95,51.96,15025.0,50.9197,50.9687,50.9099,50.9197,15025.0
2023-01-20 12:30:00,51.98,51.99,51.89,51.91,49657.0,50.9393,50.9491,50.8511,50.8707,49657.0
2023-01-20 12:35:00,51.91,51.96,51.89,51.93,28262.0,50.8707,50.9197,50.8511,50.8903,28262.0
2023-01-20 12:40:00,51.93,51.97,51.92,51.92,20670.0,50.8903,50.9295,50.8805,50.8805,20670.0
2023-01-20 12:45:00,51.92,51.94,51.9,51.91,8302.0,50.8805,50.9001,50.8609,50.8707,8302.0
2023-01-20 12:50:00,51.91,51.95,51.89,51.95,17122.0,50.8707,50.9099,50.8511,50.9099,17122.0
2023-01-20 12:55:00,51.95,51.96,51.86,51.87,29543.0,50.9099,50.9197,50.8217,50.8315,29543.0
2023-01-20 13:00:00,51.87,51.94,51.81,51.93,29517.0,50.8315,50.9001,50.7727,50.8903,29517.0
2023-01-20 13:05:00,51.94,51.99,51.91,51.91,19272.0,50.9001,50.9491,50.8707,50.8707,19272.0
2023-01-20 13:10:00,51.9,52.06,51.89,52.06,40649.0,50.8609,51.0177,50.8511,51.0177,40649.0
2023-01-20 13:15:00,52.08,52.08,51.99,51.99,16497.0,51.0373,51.0373,50.9491,50.9491,16497.0
2023-01-20 13:20:00,51.98,52.04,51.94,51.97,12431.0,50.9393,50.9981,50.9001,50.9295,12431.0
2023-01-20 13:25:00,51.97,52.02,51.96,51.99,13680.0,50.9295,50.9785,50.9197,50.9491,13680.0
2023-01-20 13:30:00,51.99,52.09,51.99,52.09,10864.0,50.9491,51.0471,50.9491,51.0471,10864.0
2023-01-20 13:35:00,52.07,52.21,52.06,52.18,23712.0,51.0275,51.1647,51.0177,51.1353,23712.0
2023-01-20 13:40:00,52.18,52.26,52.18,52.25,15504.0,51.1353,51.2137,51.1353,51.2039,15504.0
2023-01-20 13:45:00,52.25,52.3,52.14,52.3,53652.0,51.2039,51.2529,51.0961,51.2529,53652.0
2023-01-20 13:50:00,52.33,52.34,52.24,52.27,9245.0,51.2823,51.2921,51.1941,51.2235,9245.0
2023-01-20 13:55:00,52.27,52.36,52.27,52.32,21880.0,51.2235,51.3117,51.2235,51.2725,21880.0
2023-01-20 14:00:00,52.32,52.39,52.3,52.39,15472.0,51.2725,51.3411,51.2529,51.3411,15472.0
2023-01-20 14:05:00,52.39,52.39,52.34,52.35,18179.0,51.3411,51.3411,51.2921,51.3019,18179.0
2023-01-20 14:10:00,52.34,52.42,52.34,52.39,21799.0,51.2921,51.3705,51.2921,51.3411,21799.0
2023-01-20 14:15:00,52.39,52.44,52.36,52.38,12673.0,51.3411,51.3901,51.3117,51.3313,12673.0
2023-01-20 14:20:00,52.38,52.45,52.35,52.45,18725.0,51.3313,51.3999,51.3019,51.3999,18725.0
2023-01-20 14:25:00,52.44,52.45,52.41,52.44,14711.0,51.3901,51.3999,51.3607,51.3901,14711.0
2023-01-20 14:30:00,52.44,52.68,52.43,52.65,106724.0,51.3901,51.6253,51.3803,51.5959,106724.0
2023-01-20 14:35:00,52.65,52.7,52.62,52.62,21168.0,51.5959,51.6449,51.5665,51.5665,21168.0
2023-01-20 14:40:00,52.62,52.68,52.62,52.68,20105.0,51.5665,51.6253,51.5665,51.6253,20105.0
2023-01-20 14:45:00,52.67,52.83,52.66,52.75,103720.0,51.6155,51.7723,51.6057,51.6939,103720.0
2023-01-20 14:50:00,52.75,52.79,52.66,52.75,92676.0,51.6939,51.7331,51.6057,51.6939,92676.0
2023-01-20 14:55:00,52.74,52.78,52.71,52.78,18726.0,51.6841,51.7233,51.6547,51.7233,18726.0
2023-01-20 15:00:00,52.79,52.83,52.72,52.83,20424.0,51.7331,51.7723,51.6645,51.7723,20424.0
2023-01-20 15:05:00,52.83,52.96,52.8,52.89,42619.0,51.7723,51.8997,51.7429,51.8311,42619.0
2023-01-20 15:10:00,52.91,53.07,52.89,52.94,69713.0,51.8507,52.0075,51.8311,51.8801,69713.0
2023-01-20 15:15:00,52.95,52.98,52.91,52.94,19557.0,51.8899,51.9193,51.8507,51.8801,19557.0
2023-01-20 15:20:00,52.94,52.96,52.79,52.8,39386.0,51.8801,51.8997,51.7331,51.7429,39386.0
2023-01-20 15:25:00,52.8,52.88,52.76,52.88,28088.0,51.7429,51.8213,51.7037,51.8213,28088.0
2023-01-20 15:30:00,52.89,52.99,52.88,52.88,33801.0,51.8311,51.9291,51.8213,51.8213,33801.0
2023-01-20 15:35:00,52.88,52.89,52.78,52.86,53368.0,51.8213,51.8311,51.7233,51.8017,53368.0
2023-01-20 15:40:00,52.85,52.94,52.83,52.87,71793.0,51.7919,51.8801,51.7723,51.8115,71793.0
2023-01-20 15:45:00,52.87,52.91,52.84,52.9,65658.0,51.8115,51.8507,51.7821,51.8409,65658.0
2023-01-20 15:50:00,52.89,53.18,52.86,53.14,199157.0,51.8311,52.1153,51.8017,52.0761,199157.0
2023-01-20 15:55:00,53.14,53.25,53.02,53.17,439618.0,52.0761,52.1839,51.9585,52.1055,439618.0
2023-01-23 09:30:00,53.57,53.57,53.06,53.15,79090.0,52.4975,52.4975,51.9977,52.0859,79090.0
2023-01-23 09:35:00,53.09,53.26,53.02,53.03,11476.0,52.0271,52.1937,51.9585,51.9683,11476.0
2023-01-23 09:40:00,53.04,53.17,53.03,53.16,8364.0,51.9781,52.1055,51.9683,52.0957,8364.0
2023-01-23 09:45:00,53.18,53.43,53.16,53.3,97651.0,52.1153,52.3603,52.0957,52.2329,97651.0
2023-01-23 09:50:00,53.41,53.59,53.37,53.53,42661.0,52.3407,52.5171,52.3015,52.4583,42661.0
2023-01-23 09:55:00,53.55,53.65,53.34,53.5,16344.0,52.4779,52.5759,52.2721,52.4289,16344.0
2023-01-23 10:00:00,53.5,53.71,53.47,53.5,20038.0,52.4289,52.6347,52.3995,52.4289,20038.0
2023-01-23 10:05:00,53.5,53.5,53.35,53.35,7851.0,52.4289,52.4289,52.2819,52.2819,7851.0
2023-01-23 10:10:00,53.35,53.6,53.33,53.56,32378.0,52.2819,52.5269,52.2623,52.4877,32378.0
2023-01-23 10:15:00,53.58,53.69,53.45,53.49,107521.0,52.5073,52.6151,52.3799,52.4191,107521.0
2023-01-23 10:20:00,53.5,53.58,53.45,53.58,25839.0,52.4289,52.5073,52.3799,52.5073,25839.0
2023-01-23 10:25:00,53.59,53.7,53.52,53.63,29955.0,52.5171,52.6249,52.4485,52.5563,29955.0
2023-01-23 10:30:00,53.62,53.74,53.56,53.68,36067.0,52.5465,52.6641,52.4877,52.6053,36067.0
2023-01-23 10:35:00,53.69,53.73,53.58,53.65,44783.0,52.6151,52.6543,52.5073,52.5759,44783.0
2023-01-23 10:40:00,53.65,53.69,53.58,53.61,41350.0,52.5759,52.6151,52.5073,52.5367,41350.0
2023-01-23 10:45:00,53.63,53.89,53.62,53.89,22746.0,52.5563,52.8111,52.5465,52.8111,22746.0
2023-01-23 10:50:00,53.91,53.92,53.74,53.75,19890.0,52.8307,52.8405,52.6641,52.6739,19890.0
2023-01-23 10:55:00,53.74,53.85,53.74,53.79,30484.0,52.6641,52.7719,52.6641,52.7131,30484.0
2023-01-23 11:00:00,53.8,53.94,53.79,53.91,9122.0,52.7229,52.8601,52.7131,52.8307,9122.0
2023-01-23 11:05:00,53.88,53.95,53.86,53.95,5161.0,52.8013,52.8699,52.7817,52.8699,5161.0
2023-01-23 11:10:00,53.97,54.12,53.97,54.1,48265.0,52.8895,53.0365,52.8895,53.0169,48265.0
2023-01-23 11:15:00,54.11,54.15,54.06,54.15,13000.0,53.0267,53.0659,52.9777,53.0659,13000.0
2023-01-23 11:20:00,54.16,54.25,54.14,54.17,14898.0,53.0757,53.1639,53.0561,53.0855,14898.0
2023-01-23 11:25:00,54.16,54.16,53.99,54.0,34698.0,53.0757,53.0757,52.9091,52.9189,34698.0
2023-01-23 11:30:00,53.98,54.25,53.98,54.21,24483.0,52.8993,53.1639,52.8993,53.1247,24483.0
2023-01-23 11:35:00,54.21,54.35,54.17,54.3,17872.0,53.1247,53.2619,53.0855,53.2129,17872.0
2023-01-23 11:40:00,54.31,54.35,54.28,54.35,22296.0,53.2227,53.2619,53.1933,53.2619,22296.0
2023-01-23 11:45:00,54.35,54.47,54.32,54.47,60001.0,53.2619,53.3795,53.2325,53.3795,60001.0
2023-01-23 11:50:00,54.45,54.46,54.3,54.36,15238.0,53.3599,53.3697,53.2129,53.2717,15238.0
2023-01-23 11:55:00,54.36,54.52,54.35,54.49,20726.0,53.2717,53.4285,53.2619,53.3991,20726.0
2023-01-23 12:00:00,54.49,54.54,54.45,54.53,9051.0,53.3991,53.4481,53.3599,53.4383,9051.0
2023-01-23 12:05:00,54.53,54.53,54.18,54.18,17839.0,53.4383,53.4383,53.0953,53.0953,17839.0
2023-01-23 12:10:00,54.18,54.29,54.06,54.1,29390.0,53.0953,53.2031,52.9777,53.0169,29390.0
2023-01-23 12:15:00,54.09,54.24,54.09,54.19,36060.0,53.0071,53.1541,53.0071,53.1051,36060.0
2023-01-23 12:20:00,54.14,54.14,54.06,54.1,14787.0,53.0561,53.0561,52.9777,53.0169,14787.0
2023-01-23 12:25:00,54.08,54.21,54.06,54.19,21155.0,52.9973,53.1247,52.9777,53.1051,21155.0
2023-01-23 12:30:00,54.2,54.26,54.15,54.16,12256.0,53.1149,53.1737,53.0659,53.0757,12256.0
2023-01-23 12:35:00,54.15,54.26,54.14,54.2,10541.0,53.0659,53.1737,53.0561,53.1149,10541.0
2023-01-23 12:40:00,54.2,54.29,54.18,54.29,16393.0,53.1149,53.2031,53.0953,53.2031,16393.0
2023-01-23 12:45:00,54.29,54.35,54.18,54.18,94333.0,53.2031,53.2619,53.0953,53.0953,94333.0
2023-01-23 12:50:00,54.18,54.29,54.13,54.29,11339.0,53.0953,53.2031,53.0463,53.2031,11339.0
2023-01-23 12:55:00,54.3,54.47,54.29,54.45,19077.0,53.2129,53.3795,53.2031,53.3599,19077.0
2023-01-23 13:00:00,54.45,54.46,54.22,54.23,21408.0,53.3599,53.3697,53.1345,53.1443,21408.0
2023-01-23 13:05:00,54.23,54.28,54.23,54.24,10189.0,53.1443,53.1933,53.1443,53.1541,10189.0
2023-01-23 13:10:00,54.25,54.3,54.24,54.28,12751.0,53.1639,53.2129,53.1541,53.1933,12751.0
2023-01-23 13:15:00,54.28,54.31,54.25,54.31,10340.0,53.1933,53.2227,53.1639,53.2227,10340.0
2023-01-23 13:20:00,54.32,54.42,54.32,54.38,11128.0,53.2325,53.3305,53.2325,53.2913,11128.0
2023-01-23 13:25:00,54.4,54.4,54.29,54.32,9355.0,53.3109,53.3109,53.2031,53.2325,9355.0
2023-01-23 13:30:00,54.32,54.38,54.32,54.33,3137.0,53.2325,53.2913,53.2325,53.2423,3137.0
2023-01-23 13:35:00,54.34,54.39,54.3,54.38,4948.0,53.2521,53.3011,53.2129,53.2913,4948.0
2023-01-23 13:40:00,54.38,54.43,54.36,54.43,10593.0,53.2913,53.3403,53.2717,53.3403,10593.0
2023-01-23 13:45:00,54.42,54.46,54.41,54.43,9093.0,53.3305,53.3697,53.3207,53.3403,9093.0
2023-01-23 13:50:00,54.42,54.45,54.36,54.37,5256.0,53.3305,53.3599,53.2717,53.2815,5256.0
2023-01-23 13:55:00,54.38,54.39,54.32,54.33,5627.0,53.2913,53.3011,53.2325,53.2423,5627.0
2023-01-23 14:00:00,54.33,54.33,54.27,54.31,4906.0,53.2423,53.2423,53.1835,53.2227,4906.0
2023-01-23 14:05:00,54.32,54.37,54.29,54.37,10940.0,53.2325,53.2815,53.2031,53.2815,10940.0
2023-01-23 14:10:00,54.37,54.41,54.34,54.36,24150.0,53.2815,53.3207,53.2521,53.2717,24150.0
2023-01-23 14:15:00,54.35,54.39,54.34,54.38,10857.0,53.2619,53.3011,53.2521,53.2913,10857.0
2023-01-23 14:20:00,54.37,54.38,54.33,54.34,10694.0,53.2815,53.2913,53.2423,53.2521,10694.0
2023-01-23 14:25:00,54.34,54.34,54.18,54.22,7140.0,53.2521,53.2521,53.0953,53.1345,7140.0
2023-01-23 14:30:00,54.23,54.28,54.17,54.17,18320.0,53.1443,53.1933,53.0855,53.0855,18320.0
2023-01-23 14:35:00,54.16,54.16,54.09,54.11,20239.0,53.0757,53.0757,53.0071,53.0267,20239.0
2023-01-23 14:40:00,54.11,54.14,54.08,54.09,12393.0,53.0267,53.0561,52.9973,53.0071,12393.0
2023-01-23 14:45:00,54.08,54.1,53.9,53.9,19272.0,52.9973,53.0169,52.8209,52.8209,19272.0
2023-01-23 14:50:00,53.9,53.9,53.72,53.75,10918.0,52.8209,52.8209,52.6445,52.6739,10918.0
2023-01-23 14:55:00,53.74,53.79,53.66,53.74,24191.0,52.6641,52.7131,52.5857,52.6641,24191.0
2023-01-23 15:00:00,53.74,53.76,53.66,53.76,38062.0,52.6641,52.6837,52.5857,52.6837,38062.0
2023-01-23 15:05:00,53.77,53.86,53.72,53.86,13589.0,52.6935,52.7817,52.6445,52.7817,13589.0
2023-01-23 15:10:00,53.85,53.96,53.84,53.96,15930.0,52.7719,52.8797,52.7621,52.8797,15930.0
2023-01-23 15:15:00,53.97,54.02,53.93,53.97,6152.0,52.8895,52.9385,52.8503,52.8895,6152.0
2023-01-23 15:20:00,53.98,54.01,53.92,53.96,10151.0,52.8993,52.9287,52.8405,52.8797,10151.0
2023-01-23 15:25:00,53.95,53.95,53.83,53.93,12629.0,52.8699,52.8699,52.7523,52.8503,12629.0
2023-01-23 15:30:00,53.93,53.95,53.84,53.86,37281.0,52.8503,52.8699,52.7621,52.7817,37281.0
2023-01-23 15:35:00,53.86,53.94,53.85,53.94,26187.0,52.7817,52.8601,52.7719,52.8601,26187.0
2023-01-23 15:40:00,53.94,53.94,53.82,53.86,16851.0,52.8601,52.8601,52.7425,52.7817,16851.0
2023-01-23 15:45:00,53.86,53.91,53.8,53.89,43113.0,52.7817,52.8307,52.7229,52.8111,43113.0
2023-01-23 15:50:00,53.9,53.96,53.85,53.9,41060.0,52.8209,52.8797,52.7719,52.8209,41060.0
2023-01-23 15:55:00,53.9,53.97,53.87,53.89,92373.0,52.8209,52.8895,52.7915,52.8111,92373.0
2023-01-24 09:30:00,53.81,54.01,53.67,53.81,27781.0,52.7327,52.9287,52.5955,52.7327,27781.0
2023-01-24 09:35:00,53.79,54.03,53.68,54.01,10003.0,52.7131,52.9483,52.6053,52.9287,10003.0
2023-01-24 09:40:00,54.01,54.02,53.88,53.94,13845.0,52.9287,52.9385,52.8013,52.8601,13845.0
2023-01-24 09:45:00,53.94,54.17,53.94,54.16,10732.0,52.8601,53.0855,52.8601,53.0757,10732.0
2023-01-24 09:50:00,54.18,54.23,54.03,54.17,17767.0,53.0953,53.1443,52.9483,53.0855,17767.0
2023-01-24 09:55:00,54.14,54.17,53.89,53.89,11704.0,53.0561,53.0855,52.8111,52.8111,11704.0
2023-01-24 10:00:00,53.85,53.91,53.76,53.8,21239.0,52.7719,52.8307,52.6837,52.7229,21239.0
2023-01-24 10:05:00,53.8,53.81,53.55,53.66,21681.0,52.7229,52.7327,52.4779,52.5857,21681.0
2023-01-24 10:10:00,53.67,53.8,53.6,53.8,14976.0,52.5955,52.7229,52.5269,52.7229,14976.0
2023-01-24 10:15:00,53.81,53.91,53.59,53.6,22293.0,52.7327,52.8307,52.5171,52.5269,22293.0
2023-01-24 10:20:00,53.59,53.61,53.32,53.38,23531.0,52.5171,52.5367,52.2525,52.3113,23531.0
2023-01-24 10:25:00,53.35,53.46,53.3,53.46,40103.0,52.2819,52.3897,52.2329,52.3897,40103.0
2023-01-24 10:30:00,53.45,53.45,53.2,53.2,14583.0,52.3799,52.3799,52.1349,52.1349,14583.0
2023-01-24 10:35:00,53.2,53.24,53.1,53.23,21739.0,52.1349,52.1741,52.0369,52.1643,21739.0
2023-01-24 10:40:00,53.23,53.23,53.08,53.22,24802.0,52.1643,52.1643,52.0173,52.1545,24802.0
2023-01-24 10:45:00,53.2,53.3,53.15,53.27,16770.0,52.1349,52.2329,52.0859,52.2035,16770.0
2023-01-24 10:50:00,53.28,53.4,53.17,53.37,18845.0,52.2133,52.3309,52.1055,52.3015,18845.0
2023-01-24 10:55:00,53.43,53.61,53.42,53.48,16558.0,52.3603,52.5367,52.3505,52.4093,16558.0
2023-01-24 11:00:00,53.5,53.5,53.39,53.39,75558.0,52.4289,52.4289,52.3211,52.3211,75558.0
2023-01-24 11:05:00,53.39,53.52,53.36,53.49,7379.0,52.3211,52.4485,52.2917,52.4191,7379.0
2023-01-24 11:10:00,53.51,53.51,53.43,53.47,9446.0,52.4387,52.4387,52.3603,52.3995,9446.0
2023-01-24 11:15:00,53.47,53.47,53.37,53.45,7104.0,52.3995,52.3995,52.3015,52.3799,7104.0
2023-01-24 11:20:00,53.44,53.5,53.32,53.5,4744.0,52.3701,52.4289,52.2525,52.4289,4744.0
2023-01-24 11:25:00,53.52,53.55,53.45,53.47,10593.0,52.4485,52.4779,52.3799,52.3995,10593.0
2023-01-24 11:30:00,53.44,53.53,53.39,53.53,12383.0,52.3701,52.4583,52.3211,52.4583,12383.0
2023-01-24 11:35:00,53.55,53.61,53.53,53.55,3922.0,52.4779,52.5367,52.4583,52.4779,3922.0
2023-01-24 11:40:00,53.58,53.6,53.5,53.54,5127.0,52.5073,52.5269,52.4289,52.4681,5127.0
2023-01-24 11:45:00,53.55,53.64,53.54,53.63,6424.0,52.4779,52.5661,52.4681,52.5563,6424.0
2023-01-24 11:50:00,53.64,53.67,53.6,53.6,11719.0,52.5661,52.5955,52.5269,52.5269,11719.0
2023-01-24 11:55:00,53.56,53.63,53.55,53.58,7686.0,52.4877,52.5563,52.4779,52.5073,7686.0
2023-01-24 12:00:00,53.57,53.57,53.43,53.53,6203.0,52.4975,52.4975,52.3603,52.4583,6203.0
2023-01-24 12:05:00,53.56,53.64,53.52,53.64,4527.0,52.4877,52.5661,52.4485,52.5661,4527.0
2023-01-24 12:10:00,53.64,53.73,53.64,53.66,5160.0,52.5661,52.6543,52.5661,52.5857,5160.0
2023-01-24 12:15:00,53.63,53.71,53.63,53.7,1900.0,52.5563,52.6347,52.5563,52.6249,1900.0
2023-01-24 12:20:00,53.71,53.72,53.67,53.69,3626.0,52.6347,52.6445,52.5955,52.6151,3626.0
2023-01-24 12:25:00,53.72,53.76,53.64,53.73,5274.0,52.6445,52.6837,52.5661,52.6543,5274.0
2023-01-24 12:30:00,53.73,53.75,53.65,53.66,2704.0,52.6543,52.6739,52.5759,52.5857,2704.0
2023-01-24 12:35:00,53.65,53.73,53.62,53.65,6764.0,52.5759,52.6543,52.5465,52.5759,6764.0
2023-01-24 12:40:00,53.64,53.64,53.56,53.6,3561.0,52.5661,52.5661,52.4877,52.5269,3561.0
2023-01-24 12:45:00,53.59,53.65,53.57,53.63,4330.0,52.5171,52.5759,52.4975,52.5563,4330.0
2023-01-24 12:50:00,53.65,53.65,53.55,53.56,3860.0,52.5759,52.5759,52.4779,52.4877,3860.0
2023-01-24 12:55:00,53.56,53.56,53.5,53.51,4307.0,52.4877,52.4877,52.4289,52.4387,4307.0
2023-01-24 13:00:00,53.52,53.59,53.46,53.46,7128.0,52.4485,52.5171,52.3897,52.3897,7128.0
2023-01-24 13:05:00,53.46,53.59,53.44,53.56,7550.0,52.3897,52.5171,52.3701,52.4877,7550.0
2023-01-24 13:10:00,53.59,53.68,53.58,53.62,3918.0,52.5171,52.6053,52.5073,52.5465,3918.0
2023-01-24 13:15:00,53.61,53.65,53.57,53.6,5638.0,52.5367,52.5759,52.4975,52.5269,5638.0
2023-01-24 13:20:00,53.6,53.61,53.5,53.53,4974.0,52.5269,52.5367,52.4289,52.4583,4974.0
2023-01-24 13:25:00,53.54,53.56,53.5,53.53,4700.0,52.4681,52.4877,52.4289,52.4583,4700.0
2023-01-24 13:30:00,53.54,53.63,53.52,53.62,5486.0,52.4681,52.5563,52.4485,52.5465,5486.0
2023-01-24 13:35:00,53.61,53.61,53.54,53.61,7954.0,52.5367,52.5367,52.4681,52.5367,7954.0
2023-01-24 13:40:00,53.6,53.65,53.57,53.63,7122.0,52.5269,52.5759,52.4975,52.5563,7122.0
2023-01-24 13:45:00,53.62,53.62,53.51,53.57,8613.0,52.5465,52.5465,52.4387,52.4975,8613.0
2023-01-24 13:50:00,53.56,53.58,53.52,53.56,9488.0,52.4877,52.5073,52.4485,52.4877,9488.0
2023-01-24 13:55:00,53.57,53.65,53.57,53.6,11063.0,52.4975,52.5759,52.4975,52.5269,11063.0
2023-01-24 14:00:00,53.62,53.63,53.53,53.53,22029.0,52.5465,52.5563,52.4583,52.4583,22029.0
2023-01-24 14:05:00,53.53,53.57,53.48,53.55,82135.0,52.4583,52.4975,52.4093,52.4779,82135.0
2023-01-24 14:10:00,53.55,53.6,53.54,53.55,10970.0,52.4779,52.5269,52.4681,52.4779,10970.0
2023-01-24 14:15:00,53.55,53.61,53.54,53.54,8394.0,52.4779,52.5367,52.4681,52.4681,8394.0
2023-01-24 14:20:00,53.55,53.64,53.54,53.59,11726.0,52.4779,52.5661,52.4681,52.5171,11726.0
2023-01-24 14:25:00,53.58,53.63,53.57,53.57,15799.0,52.5073,52.5563,52.4975,52.4975,15799.0
2023-01-24 14:30:00,53.58,53.61,53.56,53.58,9370.0,52.5073,52.5367,52.4877,52.5073,9370.0
2023-01-24 14:35:00,53.59,53.59,53.52,53.52,3569.0,52.5171,52.5171,52.4485,52.4485,3569.0
2023-01-24 14:40:00,53.49,53.53,53.46,53.52,4793.0,52.4191,52.4583,52.3897,52.4485,4793.0
2023-01-24 14:45:00,53.52,53.55,53.47,53.47,48713.0,52.4485,52.4779,52.3995,52.3995,48713.0
2023-01-24 14:50:00,53.47,53.48,53.44,53.46,11057.0,52.3995,52.4093,52.3701,52.3897,11057.0
2023-01-24 14:55:00,53.45,53.48,53.37,53.4,36077.0,52.3799,52.4093,52.3015,52.3309,36077.0
2023-01-24 15:00:00,53.4,53.45,53.38,53.45,30963.0,52.3309,52.3799,52.3113,52.3799,30963.0
2023-01-24 15:05:00,53.45,53.51,53.43,53.44,8879.0,52.3799,52.4387,52.3603,52.3701,8879.0
2023-01-24 15:10:00,53.44,53.48,53.4,53.48,9483.0,52.3701,52.4093,52.3309,52.4093,9483.0
2023-01-24 15:15:00,53.48,53.55,53.47,53.5,13360.0,52.4093,52.4779,52.3995,52.4289,13360.0
2023-01-24 15:20:00,53.51,53.52,53.4,53.47,17641.0,52.4387,52.4485,52.3309,52.3995,17641.0
2023-01-24 15:25:00,53.48,53.61,53.41,53.61,13428.0,52.4093,52.5367,52.3407,52.5367,13428.0
2023-01-24 15:30:00,53.61,53.64,53.5,53.53,33399.0,52.5367,52.5661,52.4289,52.4583,33399.0
2023-01-24 15:35:00,53.53,53.53,53.42,53.47,26700.0,52.4583,52.4583,52.3505,52.3995,26700.0
2023-01-24 15:40:00,53.48,53.48,53.28,53.36,34368.0,52.4093,52.4093,52.2133,52.2917,34368.0
2023-01-24 15:45:00,53.37,53.37,53.29,53.36,99696.0,52.3015,52.3015,52.2231,52.2917,99696.0
2023-01-24 15:50:00,53.35,53.41,53.31,53.38,60796.0,52.2819,52.3407,52.2427,52.3113,60796.0
2023-01-24 15:55:00,53.39,53.47,53.37,53.39,141982.0,52.3211,52.3995,52.3015,52.3211,141982.0
2023-01-25 09:30:00,52.32,52.54,52.18,52.54,53198.0,51.2725,51.4881,51.1353,51.4881,53198.0
2023-01-25 09:35:00,52.51,52.63,52.47,52.52,14718.0,51.4587,51.5763,51.4195,51.4685,14718.0
2023-01-25 09:40:00,52.52,52.67,52.51,52.54,25774.0,51.4685,51.6155,51.4587,51.4881,25774.0
2023-01-25 09:45:00,52.52,52.52,52.35,52.36,26855.0,51.4685,51.4685,51.3019,51.3117,26855.0
2023-01-25 09:50:00,52.36,52.39,52.15,52.16,34259.0,51.3117,51.3411,51.1059,51.1157,34259.0
2023-01-25 09:55:00,52.16,52.21,51.87,51.87,24627.0,51.1157,51.1647,50.8315,50.8315,24627.0
2023-01-25 10:00:00,51.87,51.96,51.77,51.92,31426.0,50.8315,50.9197,50.7335,50.8805,31426.0
2023-01-25 10:05:00,51.91,52.2,51.91,52.07,52675.0,50.8707,51.1549,50.8707,51.0275,52675.0
2023-01-25 10:10:00,52.09,52.17,51.94,51.96,19617.0,51.0471,51.1255,50.9001,50.9197,19617.0
2023-01-25 10:15:00,51.94,52.05,51.93,51.99,18394.0,50.9001,51.0079,50.8903,50.9491,18394.0
2023-01-25 10:20:00,52.0,52.01,51.67,51.69,20257.0,50.9589,50.9687,50.6355,50.6551,20257.0
2023-01-25 10:25:00,51.71,51.85,51.69,51.84,11180.0,50.6747,50.8119,50.6551,50.8021,11180.0
2023-01-25 10:30:00,51.85,51.96,51.8,51.87,21226.0,50.8119,50.9197,50.7629,50.8315,21226.0
2023-01-25 10:35:00,51.89,51.92,51.66,51.74,15491.0,50.8511,50.8805,50.6257,50.7041,15491.0
2023-01-25 10:40:00,51.74,51.87,51.7,51.81,15357.0,50.7041,50.8315,50.6649,50.7727,15357.0
2023-01-25 10:45:00,51.79,51.96,51.79,51.92,12589.0,50.7531,50.9197,50.7531,50.8805,12589.0
2023-01-25 10:50:00,51.92,51.97,51.85,51.97,9832.0,50.8805,50.9295,50.8119,50.9295,9832.0
2023-01-25 10:55:00,51.98,52.16,51.97,52.16,16108.0,50.9393,51.1157,50.9295,51.1157,16108.0
2023-01-25 11:00:00,52.15,52.26,52.11,52.26,16990.0,51.1059,51.2137,51.0667,51.2137,16990.0
2023-01-25 11:05:00,52.25,52.28,52.23,52.26,16206.0,51.2039,51.2333,51.1843,51.2137,16206.0
2023-01-25 11:10:00,52.26,52.32,52.2,52.31,14067.0,51.2137,51.2725,51.1549,51.2627,14067.0
2023-01-25 11:15:00,52.32,52.43,52.29,52.39,11283.0,51.2725,51.3803,51.2431,51.3411,11283.0
2023-01-25 11:20:00,52.42,52.56,52.4,52.52,18525.0,51.3705,51.5077,51.3509,51.4685,18525.0
2023-01-25 11:25:00,52.52,52.53,52.47,52.47,9717.0,51.4685,51.4783,51.4195,51.4195,9717.0
2023-01-25 11:30:00,52.48,52.57,52.42,52.56,16831.0,51.4293,51.5175,51.3705,51.5077,16831.0
2023-01-25 11:35:00,52.57,52.66,52.51,52.63,18090.0,51.5175,51.6057,51.4587,51.5763,18090.0
2023-01-25 11:40:00,52.63,52.65,52.58,52.62,20866.0,51.5763,51.5959,51.5273,51.5665,20866.0
2023-01-25 11:45:00,52.6,52.6,52.5,52.57,18664.0,51.5469,51.5469,51.4489,51.5175,18664.0
2023-01-25 11:50:00,52.6,52.75,52.58,52.71,24212.0,51.5469,51.6939,51.5273,51.6547,24212.0
2023-01-25 11:55:00,52.71,52.77,52.69,52.7,10624.0,51.6547,51.7135,51.6351,51.6449,10624.0
2023-01-25 12:00:00,52.71,52.75,52.6,52.64,26964.0,51.6547,51.6939,51.5469,51.5861,26964.0
2023-01-25 12:05:00,52.63,52.68,52.62,52.68,12748.0,51.5763,51.6253,51.5665,51.6253,12748.0
2023-01-25 12:10:00,52.68,52.7,52.52,52.56,8847.0,51.6253,51.6449,51.4685,51.5077,8847.0
2023-01-25 12:15:00,52.56,52.69,52.56,52.66,9413.0,51.5077,51.6351,51.5077,51.6057,9413.0
2023-01-25 12:20:00,52.64,52.66,52.51,52.53,11242.0,51.5861,51.6057,51.4587,51.4783,11242.0
2023-01-25 12:25:00,52.54,52.54,52.47,52.52,16151.0,51.4881,51.4881,51.4195,51.4685,16151.0
2023-01-25 12:30:00,52.52,52.61,52.51,52.61,11452.0,51.4685,51.5567,51.4587,51.5567,11452.0
2023-01-25 12:35:00,52.61,52.69,52.61,52.67,7963.0,51.5567,51.6351,51.5567,51.6155,7963.0
2023-01-25 12:40:00,52.66,52.74,52.66,52.67,7592.0,51.6057,51.6841,51.6057,51.6155,7592.0
2023-01-25 12:45:00,52.67,52.69,52.64,52.69,6942.0,51.6155,51.6351,51.5861,51.6351,6942.0
2023-01-25 12:50:00,52.68,52.7,52.67,52.69,7639.0,51.6253,51.6449,51.6155,51.6351,7639.0
2023-01-25 12:55:00,52.7,52.75,52.69,52.74,6332.0,51.6449,51.6939,51.6351,51.6841,6332.0
2023-01-25 13:00:00,52.74,52.87,52.73,52.79,11539.0,51.6841,51.8115,51.6743,51.7331,11539.0
2023-01-25 13:05:00,52.8,52.85,52.79,52.82,6725.0,51.7429,51.7919,51.7331,51.7625,6725.0
2023-01-25 13:10:00,52.84,52.9,52.83,52.88,6059.0,51.7821,51.8409,51.7723,51.8213,6059.0
2023-01-25 13:15:00,52.89,52.95,52.89,52.91,7698.0,51.8311,51.8899,51.8311,51.8507,7698.0
2023-01-25 13:20:00,52.92,52.99,52.91,52.97,10570.0,51.8605,51.9291,51.8507,51.9095,10570.0
2023-01-25 13:25:00,52.98,53.05,52.97,53.04,9541.0,51.9193,51.9879,51.9095,51.9781,9541.0
2023-01-25 13:30:00,53.05,53.07,53.04,53.07,11221.0,51.9879,52.0075,51.9781,52.0075,11221.0
2023-01-25 13:35:00,53.06,53.1,53.04,53.08,9149.0,51.9977,52.0369,51.9781,52.0173,9149.0
2023-01-25 13:40:00,53.09,53.14,53.09,53.13,7415.0,52.0271,52.0761,52.0271,52.0663,7415.0
2023-01-25 13:45:00,53.13,53.19,53.12,53.18,11295.0,52.0663,52.1251,52.0565,52.1153,11295.0
2023-01-25 13:50:00,53.19,53.21,53.17,53.18,6276.0,52.1251,52.1447,52.1055,52.1153,6276.0
2023-01-25 13:55:00,53.18,53.2,53.1,53.13,8623.0,52.1153,52.1349,52.0369,52.0663,8623.0
2023-01-25 14:00:00,53.13,53.14,53.08,53.12,9577.0,52.0663,52.0761,52.0173,52.0565,9577.0
2023-01-25 14:05:00,53.12,53.15,53.1,53.15,12344.0,52.0565,52.0859,52.0369,52.0859,12344.0
2023-01-25 14:10:00,53.15,53.29,53.14,53.29,14271.0,52.0859,52.2231,52.0761,52.2231,14271.0
2023-01-25 14:15:00,53.28,53.35,53.28,53.35,11526.0,52.2133,52.2819,52.2133,52.2819,11526.0
2023-01-25 14:20:00,53.36,53.36,53.22,53.22,8308.0,52.2917,52.2917,52.1545,52.1545,8308.0
2023-01-25 14:25:00,53.22,53.24,53.18,53.21,7161.0,52.1545,52.1741,52.1153,52.1447,7161.0
2023-01-25 14:30:00,53.21,53.24,53.19,53.19,13182.0,52.1447,52.1741,52.1251,52.1251,13182.0
2023-01-25 14:35:00,53.2,53.26,53.2,53.26,11819.0,52.1349,52.1937,52.1349,52.1937,11819.0
2023-01-25 14:40:00,53.25,53.32,53.25,53.32,10815.0,52.1839,52.2525,52.1839,52.2525,10815.0
2023-01-25 14:45:00,53.33,53.33,53.27,53.29,11024.0,52.2623,52.2623,52.2035,52.2231,11024.0
2023-01-25 14:50:00,53.29,53.36,53.27,53.35,11993.0,52.2231,52.2917,52.2035,52.2819,11993.0
2023-01-25 14:55:00,53.34,53.37,53.32,53.32,14336.0,52.2721,52.3015,52.2525,52.2525,14336.0
2023-01-25 15:00:00,53.32,53.42,53.31,53.41,22880.0,52.2525,52.3505,52.2427,52.3407,22880.0
2023-01-25 15:05:00,53.41,53.55,53.41,53.54,18435.0,52.3407,52.4779,52.3407,52.4681,18435.0
2023-01-25 15:10:00,53.55,53.57,53.47,53.47,14076.0,52.4779,52.4975,52.3995,52.3995,14076.0
2023-01-25 15:15:00,53.48,53.49,53.42,53.46,32888.0,52.4093,52.4191,52.3505,52.3897,32888.0
2023-01-25 15:20:00,53.45,53.46,53.33,53.35,17398.0,52.3799,52.3897,52.2623,52.2819,17398.0
2023-01-25 15:25:00,53.35,53.46,53.34,53.46,21339.0,52.2819,52.3897,52.2721,52.3897,21339.0
2023-01-25 15:30:00,53.46,53.5,53.45,53.48,36099.0,52.3897,52.4289,52.3799,52.4093,36099.0
2023-01-25 15:35:00,53.48,53.48,53.36,53.4,29024.0,52.4093,52.4093,52.2917,52.3309,29024.0
2023-01-25 15:40:00,53.4,53.42,53.35,53.41,24199.0,52.3309,52.3505,52.2819,52.3407,24199.0
2023-01-25 15:45:00,53.41,53.42,53.39,53.41,30601.0,52.3407,52.3505,52.3211,52.3407,30601.0
2023-01-25 15:50:00,53.41,53.42,53.36,53.41,68637.0,52.3407,52.3505,52.2917,52.3407,68637.0
2023-01-25 15:55:00,53.42,53.6,53.39,53.59,175915.0,52.3505,52.5269,52.3211,52.5171,175915.0
2023-01-26 09:30:00,54.09,54.47,54.03,54.32,37059.0,53.0071,53.3795,52.9483,53.2325,37059.0
2023-01-26 09:35:00,54.36,54.47,54.16,54.18,41648.0,53.2717,53.3795,53.0757,53.0953,41648.0
2023-01-26 09:40:00,54.18,54.27,53.88,53.93,14107.0,53.0953,53.1835,52.8013,52.8503,14107.0
2023-01-26 09:45:00,53.93,54.07,53.86,53.96,31242.0,52.8503,52.9875,52.7817,52.8797,31242.0
2023-01-26 09:50:00,54.0,54.11,53.79,54.02,20606.0,52.9189,53.0267,52.7131,52.9385,20606.0
2023-01-26 09:55:00,54.06,54.1,53.86,54.02,14449.0,52.9777,53.0169,52.7817,52.9385,14449.0
2023-01-26 10:00:00,54.04,54.14,53.86,54.07,20515.0,52.9581,53.0561,52.7817,52.9875,20515.0
2023-01-26 10:05:00,54.08,54.08,53.91,54.04,26967.0,52.9973,52.9973,52.8307,52.9581,26967.0
2023-01-26 10:10:00,54.05,54.42,54.02,54.38,33211.0,52.9679,53.3305,52.9385,53.2913,33211.0
2023-01-26 10:15:00,54.39,54.54,54.38,54.45,18458.0,53.3011,53.4481,53.2913,53.3599,18458.0
2023-01-26 10:20:00,54.45,54.64,54.39,54.63,20295.0,53.3599,53.5461,53.3011,53.5363,20295.0
2023-01-26 10:25:00,54.62,54.64,54.5,54.63,47483.0,53.5265,53.5461,53.4089,53.5363,47483.0
2023-01-26 10:30:00,54.63,54.88,54.52,54.83,72467.0,53.5363,53.7813,53.4285,53.7323,72467.0
2023-01-26 10:35:00,54.81,54.83,54.58,54.59,15457.0,53.7127,53.7323,53.4873,53.4971,15457.0
2023-01-26 10:40:00,54.59,54.75,54.58,54.66,19890.0,53.4971,53.6539,53.4873,53.5657,19890.0
2023-01-26 10:45:00,54.66,54.8,54.65,54.73,17851.0,53.5657,53.7029,53.5559,53.6343,17851.0
2023-01-26 10:50:00,54.73,54.81,54.57,54.57,32491.0,53.6343,53.7127,53.4775,53.4775,32491.0
2023-01-26 10:55:00,54.57,54.57,54.4,54.45,25268.0,53.4775,53.4775,53.3109,53.3599,25268.0
2023-01-26 11:00:00,54.45,54.54,54.36,54.43,25367.0,53.3599,53.4481,53.2717,53.3403,25367.0
2023-01-26 11:05:00,54.43,54.45,54.18,54.2,7882.0,53.3403,53.3599,53.0953,53.1149,7882.0
2023-01-26 11:10:00,54.21,54.34,54.18,54.34,17152.0,53.1247,53.2521,53.0953,53.2521,17152.0
2023-01-26 11:15:00,54.34,54.5,54.34,54.37,23935.0,53.2521,53.4089,53.2521,53.2815,23935.0
2023-01-26 11:20:00,54.36,54.36,54.04,54.05,13254.0,53.2717,53.2717,52.9581,52.9679,13254.0
2023-01-26 11:25:00,54.05,54.15,54.01,54.15,9557.0,52.9679,53.0659,52.9287,53.0659,9557.0
2023-01-26 11:30:00,54.15,54.24,54.11,54.14,13110.0,53.0659,53.1541,53.0267,53.0561,13110.0
2023-01-26 11:35:00,54.14,54.22,54.14,54.22,29388.0,53.0561,53.1345,53.0561,53.1345,29388.0
2023-01-26 11:40:00,54.23,54.34,54.19,54.34,9697.0,53.1443,53.2521,53.1051,53.2521,9697.0
2023-01-26 11:45:00,54.33,54.46,54.31,54.41,37941.0,53.2423,53.3697,53.2227,53.3207,37941.0
2023-01-26 11:50:00,54.4,54.43,54.28,54.42,18568.0,53.3109,53.3403,53.1933,53.3305,18568.0
2023-01-26 11:55:00,54.41,54.5,54.35,54.49,18639.0,53.3207,53.4089,53.2619,53.3991,18639.0
2023-01-26 12:00:00,54.5,54.54,54.42,54.44,11618.0,53.4089,53.4481,53.3305,53.3501,11618.0
2023-01-26 12:05:00,54.46,54.61,54.45,54.61,12678.0,53.3697,53.5167,53.3599,53.5167,12678.0
2023-01-26 12:10:00,54.6,54.62,54.52,54.53,12208.0,53.5069,53.5265,53.4285,53.4383,12208.0
2023-01-26 12:15:00,54.51,54.51,54.43,54.51,13023.0,53.4187,53.4187,53.3403,53.4187,13023.0
2023-01-26 12:20:00,54.52,54.55,54.47,54.48,13170.0,53.4285,53.4579,53.3795,53.3893,13170.0
2023-01-26 12:25:00,54.48,54.52,54.46,54.52,9359.0,53.3893,53.4285,53.3697,53.4285,9359.0
2023-01-26 12:30:00,54.5,54.53,54.45,54.51,16838.0,53.4089,53.4383,53.3599,53.4187,16838.0
2023-01-26 12:35:00,54.5,54.62,54.5,54.61,10767.0,53.4089,53.5265,53.4089,53.5167,10767.0
2023-01-26 12:40:00,54.61,54.62,54.49,54.49,8640.0,53.5167,53.5265,53.3991,53.3991,8640.0
2023-01-26 12:45:00,54.47,54.49,54.32,54.47,13078.0,53.3795,53.3991,53.2325,53.3795,13078.0
2023-01-26 12:50:00,54.45,54.54,54.44,54.44,9422.0,53.3599,53.4481,53.3501,53.3501,9422.0
2023-01-26 12:55:00,54.46,54.5,54.37,54.37,12995.0,53.3697,53.4089,53.2815,53.2815,12995.0
2023-01-26 13:00:00,54.37,54.5,54.34,54.46,40908.0,53.2815,53.4089,53.2521,53.3697,40908.0
2023-01-26 13:05:00,54.46,54.46,54.25,54.25,10293.0,53.3697,53.3697,53.1639,53.1639,10293.0
2023-01-26 13:10:00,54.26,54.38,54.26,54.3,18657.0,53.1737,53.2913,53.1737,53.2129,18657.0
2023-01-26 13:15:00,54.3,54.31,54.22,54.26,17204.0,53.2129,53.2227,53.1345,53.1737,17204.0
2023-01-26 13:20:00,54.27,54.29,54.22,54.28,9000.0,53.1835,53.2031,53.1345,53.1933,9000.0
2023-01-26 13:25:00,54.29,54.3,54.25,54.28,10981.0,53.2031,53.2129,53.1639,53.1933,10981.0
2023-01-26 13:30:00,54.29,54.35,54.28,54.33,15619.0,53.2031,53.2619,53.1933,53.2423,15619.0
2023-01-26 13:35:00,54.33,54.47,54.32,54.47,9219.0,53.2423,53.3795,53.2325,53.3795,9219.0
2023-01-26 13:40:00,54.47,54.53,54.45,54.51,11070.0,53.3795,53.4383,53.3599,53.4187,11070.0
2023-01-26 13:45:00,54.5,54.57,54.5,54.55,7977.0,53.4089,53.4775,53.4089,53.4579,7977.0
2023-01-26 13:50:00,54.56,54.61,54.53,54.58,12000.0,53.4677,53.5167,53.4383,53.4873,12000.0
2023-01-26 13:55:00,54.57,54.59,54.5,54.5,10970.0,53.4775,53.4971,53.4089,53.4089,10970.0
2023-01-26 14:00:00,54.51,54.62,54.5,54.61,15536.0,53.4187,53.5265,53.4089,53.5167,15536.0
2023-01-26 14:05:00,54.61,54.7,54.61,54.7,8679.0,53.5167,53.6049,53.5167,53.6049,8679.0
2023-01-26 14:10:00,54.69,54.73,54.68,54.68,13278.0,53.5951,53.6343,53.5853,53.5853,13278.0
2023-01-26 14:15:00,54.67,54.77,54.65,54.76,14201.0,53.5755,53.6735,53.5559,53.6637,14201.0
2023-01-26 14:20:00,54.77,54.8,54.75,54.75,14452.0,53.6735,53.7029,53.6539,53.6539,14452.0
2023-01-26 14:25:00,54.75,54.79,54.66,54.69,15775.0,53.6539,53.6931,53.5657,53.5951,15775.0
2023-01-26 14:30:00,54.69,54.8,54.69,54.79,11958.0,53.5951,53.7029,53.5951,53.6931,11958.0
2023-01-26 14:35:00,54.79,54.82,54.68,54.68,10433.0,53.6931,53.7225,53.5853,53.5853,10433.0
2023-01-26 14:40:00,54.68,54.8,54.68,54.75,20993.0,53.5853,53.7029,53.5853,53.6539,20993.0
2023-01-26 14:45:00,54.76,54.84,54.75,54.83,18033.0,53.6637,53.7421,53.6539,53.7323,18033.0
2023-01-26 14:50:00,54.84,54.87,54.8,54.86,22297.0,53.7421,53.7715,53.7029,53.7617,22297.0
2023-01-26 14:55:00,54.86,54.97,54.83,54.96,87891.0,53.7617,53.8695,53.7323,53.8597,87891.0
2023-01-26 15:00:00,54.97,54.99,54.94,54.98,18835.0,53.8695,53.8891,53.8401,53.8793,18835.0
2023-01-26 15:05:00,54.98,54.99,54.86,54.94,28041.0,53.8793,53.8891,53.7617,53.8401,28041.0
2023-01-26 15:10:00,54.95,54.96,54.82,54.85,16027.0,53.8499,53.8597,53.7225,53.7519,16027.0
2023-01-26 15:15:00,54.84,55.07,54.84,55.04,31162.0,53.7421,53.9675,53.7421,53.9381,31162.0
2023-01-26 15:20:00,55.04,55.09,55.01,55.08,31767.0,53.9381,53.9871,53.9087,53.9773,31767.0
2023-01-26 15:25:00,55.08,55.13,55.06,55.12,31669.0,53.9773,54.0263,53.9577,54.0165,31669.0
2023-01-26 15:30:00,55.13,55.16,55.09,55.11,33824.0,54.0263,54.0557,53.9871,54.0067,33824.0
2023-01-26 15:35:00,55.12,55.13,55.04,55.05,49572.0,54.0165,54.0263,53.9381,53.9479,49572.0
2023-01-26 15:40:00,55.05,55.2,55.05,55.19,102202.0,53.9479,54.0949,53.9479,54.0851,102202.0
2023-01-26 15:45:00,55.19,55.2,55.11,55.17,43267.0,54.0851,54.0949,54.0067,54.0655,43267.0
2023-01-26 15:50:00,55.17,55.27,55.13,55.25,88754.0,54.0655,54.1635,54.0263,54.1439,88754.0
2023-01-26 15:55:00,55.25,55.39,55.25,55.33,155867.0,54.1439,54.2811,54.1439,54.2223,155867.0
2023-01-27 09:30:00,55.19,55.37,54.92,55.1,22311.0,54.0851,54.2615,53.8205,53.9969,22311.0
2023-01-27 09:35:00,55.11,55.18,55.02,55.08,10419.0,54.0067,54.0753,53.9185,53.9773,10419.0
2023-01-27 09:40:00,55.08,55.09,54.88,54.98,11843.0,53.9773,53.9871,53.7813,53.8793,11843.0
2023-01-27 09:45:00,54.98,55.35,54.97,55.17,16331.0,53.8793,54.2419,53.8695,54.0655,16331.0
2023-01-27 09:50:00,55.24,55.29,55.13,55.28,14872.0,54.1341,54.1831,54.0263,54.1733,14872.0
2023-01-27 09:55:00,55.29,55.3,55.23,55.29,13083.0,54.1831,54.1929,54.1243,54.1831,13083.0
2023-01-27 10:00:00,55.27,55.5,55.2,55.5,23323.0,54.1635,54.3889,54.0949,54.3889,23323.0
2023-01-27 10:05:00,55.5,55.67,55.47,55.66,61983.0,54.3889,54.5555,54.3595,54.5457,61983.0
2023-01-27 10:10:00,55.63,55.66,55.51,55.6,29198.0,54.5163,54.5457,54.3987,54.4869,29198.0
2023-01-27 10:15:00,55.62,55.86,55.6,55.78,53692.0,54.5065,54.7417,54.4869,54.6633,53692.0
2023-01-27 10:20:00,55.77,55.79,55.54,55.62,78257.0,54.6535,54.6731,54.4281,54.5065,78257.0
2023-01-27 10:25:00,55.61,55.74,55.54,55.66,24849.0,54.4967,54.6241,54.4281,54.5457,24849.0
2023-01-27 10:30:00,55.64,55.73,55.55,55.55,11577.0,54.5261,54.6143,54.4379,54.4379,11577.0
2023-01-27 10:35:00,55.54,55.66,55.51,55.51,11419.0,54.4281,54.5457,54.3987,54.3987,11419.0
2023-01-27 10:40:00,55.51,55.79,55.49,55.69,20750.0,54.3987,54.6731,54.3791,54.5751,20750.0
2023-01-27 10:45:00,55.67,55.67,55.38,55.41,18247.0,54.5555,54.5555,54.2713,54.3007,18247.0
2023-01-27 10:50:00,55.42,55.54,55.41,55.46,19758.0,54.3105,54.4281,54.3007,54.3497,19758.0
2023-01-27 10:55:00,55.46,55.6,55.41,55.58,13981.0,54.3497,54.4869,54.3007,54.4673,13981.0
2023-01-27 11:00:00,55.56,55.65,55.51,55.63,12787.0,54.4477,54.5359,54.3987,54.5163,12787.0
2023-01-27 11:05:00,55.65,55.67,55.52,55.55,25665.0,54.5359,54.5555,54.4085,54.4379,25665.0
2023-01-27 11:10:00,55.56,55.59,55.49,55.49,6587.0,54.4477,54.4771,54.3791,54.3791,6587.0
2023-01-27 11:15:00,55.5,55.57,55.45,55.56,10204.0,54.3889,54.4575,54.3399,54.4477,10204.0
2023-01-27 11:20:00,55.58,55.63,55.47,55.51,13595.0,54.4673,54.5163,54.3595,54.3987,13595.0
2023-01-27 11:25:00,55.51,55.53,55.46,55.48,11608.0,54.3987,54.4183,54.3497,54.3693,11608.0
2023-01-27 11:30:00,55.45,55.56,55.4,55.56,15989.0,54.3399,54.4477,54.2909,54.4477,15989.0
2023-01-27 11:35:00,55.57,55.58,55.51,55.52,7506.0,54.4575,54.4673,54.3987,54.4085,7506.0
2023-01-27 11:40:00,55.52,55.6,55.52,55.56,14155.0,54.4085,54.4869,54.4085,54.4477,14155.0
2023-01-27 11:45:00,55.56,55.64,55.53,55.64,55821.0,54.4477,54.5261,54.4183,54.5261,55821.0
2023-01-27 11:50:00,55.65,55.75,55.61,55.64,23155.0,54.5359,54.6339,54.4967,54.5261,23155.0
2023-01-27 11:55:00,55.61,55.65,55.58,55.58,9225.0,54.4967,54.5359,54.4673,54.4673,9225.0
2023-01-27 12:00:00,55.58,55.63,55.5,55.53,40304.0,54.4673,54.5163,54.3889,54.4183,40304.0
2023-01-27 12:05:00,55.52,55.55,55.48,55.52,10895.0,54.4085,54.4379,54.3693,54.4085,10895.0
2023-01-27 12:10:00,55.53,55.66,55.53,55.65,10088.0,54.4183,54.5457,54.4183,54.5359,10088.0
2023-01-27 12:15:00,55.65,55.76,55.65,55.76,13961.0,54.5359,54.6437,54.5359,54.6437,13961.0
2023-01-27 12:20:00,55.76,55.86,55.75,55.82,13837.0,54.6437,54.7417,54.6339,54.7025,13837.0
2023-01-27 12:25:00,55.82,55.84,55.76,55.81,23779.0,54.7025,54.7221,54.6437,54.6927,23779.0
2023-01-27 12:30:00,55.8,55.88,55.79,55.86,10422.0,54.6829,54.7613,54.6731,54.7417,10422.0
2023-01-27 12:35:00,55.87,55.93,55.84,55.91,15183.0,54.7515,54.8103,54.7221,54.7907,15183.0
2023-01-27 12:40:00,55.92,55.93,55.84,55.85,15577.0,54.8005,54.8103,54.7221,54.7319,15577.0
2023-01-27 12:45:00,55.86,55.86,55.78,55.85,12574.0,54.7417,54.7417,54.6633,54.7319,12574.0
2023-01-27 12:50:00,55.84,55.86,55.74,55.84,13309.0,54.7221,54.7417,54.6241,54.7221,13309.0
2023-01-27 12:55:00,55.84,55.9,55.84,55.87,10874.0,54.7221,54.7809,54.7221,54.7515,10874.0
2023-01-27 13:00:00,55.87,55.87,55.75,55.85,15422.0,54.7515,54.7515,54.6339,54.7319,15422.0
2023-01-27 13:05:00,55.86,55.91,55.85,55.88,15802.0,54.7417,54.7907,54.7319,54.7613,15802.0
2023-01-27 13:10:00,55.88,55.91,55.82,55.89,12150.0,54.7613,54.7907,54.7025,54.7711,12150.0
2023-01-27 13:15:00,55.89,55.94,55.84,55.84,19552.0,54.7711,54.8201,54.7221,54.7221,19552.0
2023-01-27 13:20:00,55.85,55.89,55.83,55.86,18767.0,54.7319,54.7711,54.7123,54.7417,18767.0
2023-01-27 13:25:00,55.86,55.92,55.82,55.89,13128.0,54.7417,54.8005,54.7025,54.7711,13128.0
2023-01-27 13:30:00,55.88,56.0,55.88,55.98,32145.0,54.7613,54.8789,54.7613,54.8593,32145.0
2023-01-27 13:35:00,55.99,56.0,55.95,55.98,21418.0,54.8691,54.8789,54.8299,54.8593,21418.0
2023-01-27 13:40:00,55.98,55.99,55.82,55.86,21036.0,54.8593,54.8691,54.7025,54.7417,21036.0
2023-01-27 13:45:00,55.87,55.91,55.84,55.88,7570.0,54.7515,54.7907,54.7221,54.7613,7570.0
2023-01-27 13:50:00,55.89,55.9,55.81,55.82,13149.0,54.7711,54.7809,54.6927,54.7025,13149.0
2023-01-27 13:55:00,55.83,55.9,55.83,55.88,9651.0,54.7123,54.7809,54.7123,54.7613,9651.0
2023-01-27 14:00:00,55.87,55.93,55.83,55.83,9943.0,54.7515,54.8103,54.7123,54.7123,9943.0
2023-01-27 14:05:00,55.83,55.89,55.82,55.89,10966.0,54.7123,54.7711,54.7025,54.7711,10966.0
2023-01-27 14:10:00,55.89,55.89,55.79,55.8,11864.0,54.7711,54.7711,54.6731,54.6829,11864.0
2023-01-27 14:15:00,55.81,55.92,55.8,55.92,7361.0,54.6927,54.8005,54.6829,54.8005,7361.0
2023-01-27 14:20:00,55.92,55.94,55.85,55.87,8994.0,54.8005,54.8201,54.7319,54.7515,8994.0
2023-01-27 14:25:00,55.87,55.87,55.79,55.81,8159.0,54.7515,54.7515,54.6731,54.6927,8159.0
2023-01-27 14:30:00,55.81,55.9,55.74,55.75,127173.0,54.6927,54.7809,54.6241,54.6339,127173.0
2023-01-27 14:35:00,55.75,55.87,55.75,55.85,22953.0,54.6339,54.7515,54.6339,54.7319,22953.0
2023-01-27 14:40:00,55.85,55.89,55.8,55.86,7770.0,54.7319,54.7711,54.6829,54.7417,7770.0
2023-01-27 14:45:00,55.85,55.93,55.84,55.9,11929.0,54.7319,54.8103,54.7221,54.7809,11929.0
2023-01-27 14:50:00,55.9,55.9,55.79,55.82,14872.0,54.7809,54.7809,54.6731,54.7025,14872.0
2023-01-27 14:55:00,55.82,55.84,55.79,55.82,10025.0,54.7025,54.7221,54.6731,54.7025,10025.0
2023-01-27 15:00:00,55.81,55.88,55.8,55.88,21053.0,54.6927,54.7613,54.6829,54.7613,21053.0
2023-01-27 15:05:00,55.88,56.0,55.86,55.99,43477.0,54.7613,54.8789,54.7417,54.8691,43477.0
2023-01-27 15:10:00,55.99,55.99,55.86,55.86,13019.0,54.8691,54.8691,54.7417,54.7417,13019.0
2023-01-27 15:15:00,55.87,55.91,55.86,55.87,13192.0,54.7515,54.7907,54.7417,54.7515,13192.0
2023-01-27 15:20:00,55.88,55.89,55.79,55.84,15437.0,54.7613,54.7711,54.6731,54.7221,15437.0
2023-01-27 15:25:00,55.84,55.91,55.8,55.91,17615.0,54.7221,54.7907,54.6829,54.7907,17615.0
2023-01-27 15:30:00,55.9,55.92,55.86,55.91,27603.0,54.7809,54.8005,54.7417,54.7907,27603.0
2023-01-27 15:35:00,55.89,55.92,55.84,55.86,23790.0,54.7711,54.8005,54.7221,54.7417,23790.0
2023-01-27 15:40:00,55.86,55.89,55.79,55.83,20675.0,54.7417,54.7711,54.6731,54.7123,20675.0
2023-01-27 15:45:00,55.83,55.83,55.63,55.65,29167.0,54.7123,54.7123,54.5163,54.5359,29167.0
2023-01-27 15:50:00,55.64,55.65,55.5,55.53,69137.0,54.5261,54.5359,54.3889,54.4183,69137.0
2023-01-27 15:55:00,55.53,55.58,55.49,55.5,156006.0,54.4183,54.4673,54.3791,54.3889,156006.0
2023-01-30 09:30:00,54.75,54.97,54.75,54.87,25092.0,53.6539,53.8695,53.6539,53.7715,25092.0
2023-01-30 09:35:00,54.9,54.9,54.75,54.76,15426.0,53.8009,53.8009,53.6539,53.6637,15426.0
2023-01-30 09:40:00,54.77,54.81,54.53,54.61,35209.0,53.6735,53.7127,53.4383,53.5167,35209.0
2023-01-30 09:45:00,54.62,54.8,54.61,54.8,12039.0,53.5265,53.7029,53.5167,53.7029,12039.0
2023-01-30 09:50:00,54.8,54.93,54.63,54.64,32949.0,53.7029,53.8303,53.5363,53.5461,32949.0
2023-01-30 09:55:00,54.6,54.92,54.6,54.92,10882.0,53.5069,53.8205,53.5069,53.8205,10882.0
2023-01-30 10:00:00,54.93,55.0,54.89,54.98,23043.0,53.8303,53.8989,53.7911,53.8793,23043.0
2023-01-30 10:05:00,54.99,55.02,54.91,55.01,23256.0,53.8891,53.9185,53.8107,53.9087,23256.0
2023-01-30 10:10:00,55.02,55.07,54.96,55.05,67796.0,53.9185,53.9675,53.8597,53.9479,67796.0
2023-01-30 10:15:00,55.08,55.14,54.98,55.01,12113.0,53.9773,54.0361,53.8793,53.9087,12113.0
2023-01-30 10:20:00,55.02,55.06,54.8,54.8,9488.0,53.9185,53.9577,53.7029,53.7029,9488.0
2023-01-30 10:25:00,54.8,54.84,54.6,54.73,8964.0,53.7029,53.7421,53.5069,53.6343,8964.0
2023-01-30 10:30:00,54.75,54.77,54.64,54.68,7063.0,53.6539,53.6735,53.5461,53.5853,7063.0
2023-01-30 10:35:00,54.68,54.68,54.55,54.58,3430.0,53.5853,53.5853,53.4579,53.4873,3430.0
2023-01-30 10:40:00,54.58,54.58,54.43,54.46,6217.0,53.4873,53.4873,53.3403,53.3697,6217.0
2023-01-30 10:45:00,54.46,54.56,54.41,54.52,38319.0,53.3697,53.4677,53.3207,53.4285,38319.0
2023-01-30 10:50:00,54.5,54.54,54.38,54.41,22387.0,53.4089,53.4481,53.2913,53.3207,22387.0
2023-01-30 10:55:00,54.4,54.76,54.39,54.68,36292.0,53.3109,53.6637,53.3011,53.5853,36292.0
2023-01-30 11:00:00,54.7,54.74,54.65,54.68,8751.0,53.6049,53.6441,53.5559,53.5853,8751.0
2023-01-30 11:05:00,54.69,54.74,54.67,54.7,2094.0,53.5951,53.6441,53.5755,53.6049,2094.0
2023-01-30 11:10:00,54.75,54.93,54.75,54.89,5537.0,53.6539,53.8303,53.6539,53.7911,5537.0
2023-01-30 11:15:00,54.89,54.98,54.88,54.97,6648.0,53.7911,53.8793,53.7813,53.8695,6648.0
2023-01-30 11:20:00,54.97,54.98,54.82,54.83,7423.0,53.8695,53.8793,53.7225,53.7323,7423.0
2023-01-30 11:25:00,54.84,54.98,54.78,54.98,8507.0,53.7421,53.8793,53.6833,53.8793,8507.0
2023-01-30 11:30:00,54.98,55.05,54.95,54.99,28467.0,53.8793,53.9479,53.8499,53.8891,28467.0
2023-01-30 11:35:00,54.98,55.02,54.91,54.92,4207.0,53.8793,53.9185,53.8107,53.8205,4207.0
2023-01-30 11:40:00,54.91,55.02,54.91,55.0,20153.0,53.8107,53.9185,53.8107,53.8989,20153.0
2023-01-30 11:45:00,54.97,55.01,54.92,54.94,7674.0,53.8695,53.9087,53.8205,53.8401,7674.0
2023-01-30 11:50:00,54.92,55.01,54.92,54.97,8287.0,53.8205,53.9087,53.8205,53.8695,8287.0
2023-01-30 11:55:00,54.96,55.14,54.9,55.12,20157.0,53.8597,54.0361,53.8009,54.0165,20157.0
2023-01-30 12:00:00,55.09,55.14,55.05,55.07,10342.0,53.9871,54.0361,53.9479,53.9675,10342.0
2023-01-30 12:05:00,55.05,55.06,55.0,55.01,8263.0,53.9479,53.9577,53.8989,53.9087,8263.0
2023-01-30 12:10:00,55.02,55.04,54.96,55.02,6506.0,53.9185,53.9381,53.8597,53.9185,6506.0
2023-01-30 12:15:00,55.02,55.02,54.94,54.97,7193.0,53.9185,53.9185,53.8401,53.8695,7193.0
2023-01-30 12:20:00,54.96,55.01,54.94,55.0,5146.0,53.8597,53.9087,53.8401,53.8989,5146.0
2023-01-30 12:25:00,54.99,54.99,54.87,54.99,4838.0,53.8891,53.8891,53.7715,53.8891,4838.0
2023-01-30 12:30:00,54.98,55.01,54.96,54.98,7159.0,53.8793,53.9087,53.8597,53.8793,7159.0
2023-01-30 12:35:00,54.99,55.11,54.99,55.11,8477.0,53.8891,54.0067,53.8891,54.0067,8477.0
2023-01-30 12:40:00,55.11,55.2,55.03,55.04,16799.0,54.0067,54.0949,53.9283,53.9381,16799.0
2023-01-30 12:45:00,55.01,55.02,54.94,54.97,4838.0,53.9087,53.9185,53.8401,53.8695,4838.0
2023-01-30 12:50:00,54.93,55.0,54.93,54.95,7459.0,53.8303,53.8989,53.8303,53.8499,7459.0
2023-01-30 12:55:00,54.94,54.99,54.93,54.97,8158.0,53.8401,53.8891,53.8303,53.8695,8158.0
2023-01-30 13:00:00,54.94,54.99,54.89,54.99,7200.0,53.8401,53.8891,53.7911,53.8891,7200.0
2023-01-30 13:05:00,54.97,55.0,54.95,55.0,10980.0,53.8695,53.8989,53.8499,53.8989,10980.0
2023-01-30 13:10:00,55.0,55.0,54.86,54.87,28893.0,53.8989,53.8989,53.7617,53.7715,28893.0
2023-01-30 13:15:00,54.88,55.0,54.83,55.0,10498.0,53.7813,53.8989,53.7323,53.8989,10498.0
2023-01-30 13:20:00,54.99,55.04,54.97,54.99,4746.0,53.8891,53.9381,53.8695,53.8891,4746.0
2023-01-30 13:25:00,54.99,55.02,54.87,54.91,4819.0,53.8891,53.9185,53.7715,53.8107,4819.0
2023-01-30 13:30:00,54.91,54.94,54.86,54.91,9936.0,53.8107,53.8401,53.7617,53.8107,9936.0
2023-01-30 13:35:00,54.91,54.97,54.88,54.94,7303.0,53.8107,53.8695,53.7813,53.8401,7303.0
2023-01-30 13:40:00,54.95,55.0,54.93,54.98,10085.0,53.8499,53.8989,53.8303,53.8793,10085.0
2023-01-30 13:45:00,54.95,54.97,54.89,54.93,7152.0,53.8499,53.8695,53.7911,53.8303,7152.0
2023-01-30 13:50:00,54.93,54.96,54.9,54.95,5640.0,53.8303,53.8597,53.8009,53.8499,5640.0
2023-01-30 13:55:00,54.96,55.02,54.92,55.0,10684.0,53.8597,53.9185,53.8205,53.8989,10684.0
2023-01-30 14:00:00,55.01,55.02,54.97,54.97,4792.0,53.9087,53.9185,53.8695,53.8695,4792.0
2023-01-30 14:05:00,54.98,55.01,54.91,54.93,14313.0,53.8793,53.9087,53.8107,53.8303,14313.0
2023-01-30 14:10:00,54.91,55.02,54.9,54.93,9028.0,53.8107,53.9185,53.8009,53.8303,9028.0
2023-01-30 14:15:00,54.93,54.97,54.93,54.96,7309.0,53.8303,53.8695,53.8303,53.8597,7309.0
2023-01-30 14:20:00,54.95,54.99,54.92,54.93,5321.0,53.8499,53.8891,53.8205,53.8303,5321.0
2023-01-30 14:25:00,54.93,54.95,54.87,54.88,3725.0,53.8303,53.8499,53.7715,53.7813,3725.0
2023-01-30 14:30:00,54.87,54.9,54.83,54.86,7542.0,53.7715,53.8009,53.7323,53.7617,7542.0
2023-01-30 14:35:00,54.85,54.91,54.84,54.89,7424.0,53.7519,53.8107,53.7421,53.7911,7424.0
2023-01-30 14:40:00,54.88,54.9,54.85,54.89,9232.0,53.7813,53.8009,53.7519,53.7911,9232.0
2023-01-30 14:45:00,54.89,54.91,54.86,54.87,5270.0,53.7911,53.8107,53.7617,53.7715,5270.0
2023-01-30 14:50:00,54.86,54.87,54.74,54.78,13829.0,53.7617,53.7715,53.6441,53.6833,13829.0
2023-01-30 14:55:00,54.77,54.82,54.75,54.81,16260.0,53.6735,53.7225,53.6539,53.7127,16260.0
2023-01-30 15:00:00,54.8,54.86,54.74,54.86,14329.0,53.7029,53.7617,53.6441,53.7617,14329.0
2023-01-30 15:05:00,54.85,54.87,54.68,54.73,14032.0,53.7519,53.7715,53.5853,53.6343,14032.0
2023-01-30 15:10:00,54.72,54.75,54.65,54.65,8222.0,53.6245,53.6539,53.5559,53.5559,8222.0
2023-01-30 15:15:00,54.64,54.65,54.58,54.65,11319.0,53.5461,53.5559,53.4873,53.5559,11319.0
2023-01-30 15:20:00,54.65,54.7,54.62,54.63,12923.0,53.5559,53.6049,53.5265,53.5363,12923.0
2023-01-30 15:25:00,54.63,54.63,54.57,54.59,12765.0,53.5363,53.5363,53.4775,53.4971,12765.0
2023-01-30 15:30:00,54.59,54.69,54.54,54.66,19069.0,53.4971,53.5951,53.4481,53.5657,19069.0
2023-01-30 15:35:00,54.67,54.7,54.65,54.66,20808.0,53.5755,53.6049,53.5559,53.5657,20808.0
2023-01-30 15:40:00,54.66,54.69,54.6,54.63,25127.0,53.5657,53.5951,53.5069,53.5363,25127.0
2023-01-30 15:45:00,54.61,54.67,54.59,54.62,30827.0,53.5167,53.5755,53.4971,53.5265,30827.0
2023-01-30 15:50:00,54.63,54.65,54.43,54.43,68240.0,53.5363,53.5559,53.3403,53.3403,68240.0
2023-01-30 15:55:00,54.44,54.44,54.34,54.43,101580.0,53.3501,53.3501,53.2521,53.3403,101580.0
2023-01-31 09:30:00,54.4,54.77,54.33,54.68,22856.0,53.3109,53.6735,53.2423,53.5853,22856.0
2023-01-31 09:35:00,54.69,54.69,54.39,54.43,13592.0,53.5951,53.5951,53.3011,53.3403,13592.0
2023-01-31 09:40:00,54.41,54.57,54.34,54.45,8362.0,53.3207,53.4775,53.2521,53.3599,8362.0
2023-01-31 09:45:00,54.44,54.58,54.41,54.56,11225.0,53.3501,53.4873,53.3207,53.4677,11225.0
2023-01-31 09:50:00,54.57,54.65,54.46,54.63,11723.0,53.4775,53.5559,53.3697,53.5363,11723.0
2023-01-31 09:55:00,54.61,54.7,54.47,54.49,7248.0,53.5167,53.6049,53.3795,53.3991,7248.0
2023-01-31 10:00:00,54.5,54.55,54.42,54.49,5726.0,53.4089,53.4579,53.3305,53.3991,5726.0
2023-01-31 10:05:00,54.5,54.6,54.35,54.36,5343.0,53.4089,53.5069,53.2619,53.2717,5343.0
2023-01-31 10:10:00,54.33,54.53,54.33,54.53,9146.0,53.2423,53.4383,53.2423,53.4383,9146.0
2023-01-31 10:15:00,54.55,54.62,54.54,54.62,7055.0,53.4579,53.5265,53.4481,53.5265,7055.0
2023-01-31 10:20:00,54.61,54.7,54.6,54.65,10450.0,53.5167,53.6049,53.5069,53.5559,10450.0
2023-01-31 10:25:00,54.68,54.77,54.62,54.77,5826.0,53.5853,53.6735,53.5265,53.6735,5826.0
2023-01-31 10:30:00,54.79,54.88,54.75,54.79,5929.0,53.6931,53.7813,53.6539,53.6931,5929.0
2023-01-31 10:35:00,54.78,54.83,54.78,54.8,5205.0,53.6833,53.7323,53.6833,53.7029,5205.0
2023-01-31 10:40:00,54.79,54.87,54.78,54.86,7670.0,53.6931,53.7715,53.6833,53.7617,7670.0
2023-01-31 10:45:00,54.87,54.97,54.84,54.85,10543.0,53.7715,53.8695,53.7421,53.7519,10543.0
2023-01-31 10:50:00,54.84,54.9,54.84,54.87,7042.0,53.7421,53.8009,53.7421,53.7715,7042.0
2023-01-31 10:55:00,54.87,54.93,54.87,54.92,7187.0,53.7715,53.8303,53.7715,53.8205,7187.0
2023-01-31 11:00:00,54.93,55.03,54.93,55.03,37139.0,53.8303,53.9283,53.8303,53.9283,37139.0
2023-01-31 11:05:00,55.03,55.05,54.97,55.0,33668.0,53.9283,53.9479,53.8695,53.8989,33668.0
2023-01-31 11:10:00,54.99,54.99,54.86,54.94,7070.0,53.8891,53.8891,53.7617,53.8401,7070.0
2023-01-31 11:15:00,54.94,55.01,54.93,54.96,11087.0,53.8401,53.9087,53.8303,53.8597,11087.0
2023-01-31 11:20:00,54.97,55.01,54.94,54.95,34554.0,53.8695,53.9087,53.8401,53.8499,34554.0
2023-01-31 11:25:00,54.94,54.95,54.87,54.95,4594.0,53.8401,53.8499,53.7715,53.8499,4594.0
2023-01-31 11:30:00,54.95,54.96,54.89,54.91,5602.0,53.8499,53.8597,53.7911,53.8107,5602.0
2023-01-31 11:35:00,54.92,54.98,54.9,54.96,32677.0,53.8205,53.8793,53.8009,53.8597,32677.0
2023-01-31 11:40:00,54.96,55.08,54.96,55.03,8100.0,53.8597,53.9773,53.8597,53.9283,8100.0
2023-01-31 11:45:00,55.02,55.02,54.94,54.99,6173.0,53.9185,53.9185,53.8401,53.8891,6173.0
2023-01-31 11:50:00,54.96,55.05,54.96,55.04,6494.0,53.8597,53.9479,53.8597,53.9381,6494.0
2023-01-31 11:55:00,55.05,55.08,55.04,55.06,2901.0,53.9479,53.9773,53.9381,53.9577,2901.0
2023-01-31 12:00:00,55.02,55.02,54.89,54.97,6187.0,53.9185,53.9185,53.7911,53.8695,6187.0
2023-01-31 12:05:00,54.97,54.98,54.94,54.95,4901.0,53.8695,53.8793,53.8401,53.8499,4901.0
2023-01-31 12:10:00,54.96,55.0,54.91,55.0,12447.0,53.8597,53.8989,53.8107,53.8989,12447.0
2023-01-31 12:15:00,55.0,55.05,54.99,55.04,54524.0,53.8989,53.9479,53.8891,53.9381,54524.0
2023-01-31 12:20:00,55.04,55.07,55.02,55.04,22149.0,53.9381,53.9675,53.9185,53.9381,22149.0
2023-01-31 12:25:00,55.05,55.11,55.04,55.11,9254.0,53.9479,54.0067,53.9381,54.0067,9254.0
2023-01-31 12:30:00,55.12,55.16,55.06,55.1,25534.0,54.0165,54.0557,53.9577,53.9969,25534.0
2023-01-31 12:35:00,55.1,55.11,55.07,55.1,77703.0,53.9969,54.0067,53.9675,53.9969,77703.0
2023-01-31 12:40:00,55.1,55.24,55.09,55.22,30444.0,53.9969,54.1341,53.9871,54.1145,30444.0
2023-01-31 12:45:00,55.19,55.21,55.11,55.11,5969.0,54.0851,54.1047,54.0067,54.0067,5969.0
2023-01-31 12:50:00,55.12,55.25,55.11,55.24,7900.0,54.0165,54.1439,54.0067,54.1341,7900.0
2023-01-31 12:55:00,55.23,55.28,55.23,55.28,9201.0,54.1243,54.1733,54.1243,54.1733,9201.0
2023-01-31 13:00:00,55.28,55.31,55.24,55.28,8578.0,54.1733,54.2027,54.1341,54.1733,8578.0
2023-01-31 13:05:00,55.28,55.33,55.25,55.25,22954.0,54.1733,54.2223,54.1439,54.1439,22954.0
2023-01-31 13:10:00,55.25,55.25,55.17,55.17,7618.0,54.1439,54.1439,54.0655,54.0655,7618.0
2023-01-31 13:15:00,55.16,55.16,55.11,55.16,6509.0,54.0557,54.0557,54.0067,54.0557,6509.0
2023-01-31 13:20:00,55.16,55.17,55.08,55.09,7698.0,54.0557,54.0655,53.9773,53.9871,7698.0
2023-01-31 13:25:00,55.08,55.16,55.08,55.16,7291.0,53.9773,54.0557,53.9773,54.0557,7291.0
2023-01-31 13:30:00,55.18,55.22,55.17,55.17,4515.0,54.0753,54.1145,54.0655,54.0655,4515.0
2023-01-31 13:35:00,55.17,55.18,55.13,55.16,4160.0,54.0655,54.0753,54.0263,54.0557,4160.0
2023-01-31 13:40:00,55.16,55.27,55.15,55.24,30792.0,54.0557,54.1635,54.0459,54.1341,30792.0
2023-01-31 13:45:00,55.25,55.44,55.24,55.42,30171.0,54.1439,54.3301,54.1341,54.3105,30171.0
2023-01-31 13:50:00,55.44,55.44,55.31,55.34,7221.0,54.3301,54.3301,54.2027,54.2321,7221.0
2023-01-31 13:55:00,55.34,55.38,55.34,55.35,6905.0,54.2321,54.2713,54.2321,54.2419,6905.0
2023-01-31 14:00:00,55.36,55.43,55.36,55.43,17077.0,54.2517,54.3203,54.2517,54.3203,17077.0
2023-01-31 14:05:00,55.44,55.44,55.33,55.34,21139.0,54.3301,54.3301,54.2223,54.2321,21139.0
2023-01-31 14:10:00,55.34,55.34,55.24,55.25,17712.0,54.2321,54.2321,54.1341,54.1439,17712.0
2023-01-31 14:15:00,55.24,55.3,55.2,55.27,21209.0,54.1341,54.1929,54.0949,54.1635,21209.0
2023-01-31 14:20:00,55.27,55.33,55.25,55.27,10033.0,54.1635,54.2223,54.1439,54.1635,10033.0
2023-01-31 14:25:00,55.26,55.29,55.25,55.29,11002.0,54.1537,54.1831,54.1439,54.1831,11002.0
2023-01-31 14:30:00,55.29,55.35,55.27,55.35,12397.0,54.1831,54.2419,54.1635,54.2419,12397.0
2023-01-31 14:35:00,55.4,55.43,55.35,55.43,6425.0,54.2909,54.3203,54.2419,54.3203,6425.0
2023-01-31 14:40:00,55.42,55.45,55.41,55.44,12995.0,54.3105,54.3399,54.3007,54.3301,12995.0
2023-01-31 14:45:00,55.45,55.46,55.4,55.46,10370.0,54.3399,54.3497,54.2909,54.3497,10370.0
2023-01-31 14:50:00,55.45,55.47,55.42,55.45,7769.0,54.3399,54.3595,54.3105,54.3399,7769.0
2023-01-31 14:55:00,55.47,55.49,55.44,55.45,7927.0,54.3595,54.3791,54.3301,54.3399,7927.0
2023-01-31 15:00:00,55.48,55.5,55.47,55.5,19637.0,54.3693,54.3889,54.3595,54.3889,19637.0
2023-01-31 15:05:00,55.49,55.5,55.44,55.47,20227.0,54.3791,54.3889,54.3301,54.3595,20227.0
2023-01-31 15:10:00,55.47,55.47,55.3,55.31,23721.0,54.3595,54.3595,54.1929,54.2027,23721.0
2023-01-31 15:15:00,55.32,55.34,55.22,55.26,12126.0,54.2125,54.2321,54.1145,54.1537,12126.0
2023-01-31 15:20:00,55.26,55.29,55.21,55.26,15453.0,54.1537,54.1831,54.1047,54.1537,15453.0
2023-01-31 15:25:00,55.25,55.3,55.2,55.21,16779.0,54.1439,54.1929,54.0949,54.1047,16779.0
2023-01-31 15:30:00,55.25,55.32,55.19,55.23,36314.0,54.1439,54.2125,54.0851,54.1243,36314.0
2023-01-31 15:35:00,55.24,55.29,55.21,55.25,21260.0,54.1341,54.1831,54.1047,54.1439,21260.0
2023-01-31 15:40:00,55.27,55.38,55.27,55.37,25797.0,54.1635,54.2713,54.1635,54.2615,25797.0
2023-01-31 15:45:00,55.38,55.49,55.37,55.48,29128.0,54.2713,54.3791,54.2615,54.3693,29128.0
2023-01-31 15:50:00,55.49,55.69,55.49,55.69,63632.0,54.3791,54.5751,54.3791,54.5751,63632.0
2023-01-31 15:55:00,55.69,55.81,55.63,55.8,135990.0,54.5751,54.6927,54.5163,54.6829,135990.0
2023-02-01 09:30:00,55.65,56.01,55.42,55.74,25537.0,54.5359,54.8887,54.3105,54.6241,25537.0
2023-02-01 09:35:00,55.72,55.73,55.45,55.51,16569.0,54.6045,54.6143,54.3399,54.3987,16569.0
2023-02-01 09:40:00,55.48,55.55,55.42,55.51,10513.0,54.3693,54.4379,54.3105,54.3987,10513.0
2023-02-01 09:45:00,55.49,55.72,55.47,55.7,16475.0,54.3791,54.6045,54.3595,54.5849,16475.0
2023-02-01 09:50:00,55.7,55.74,55.67,55.74,12348.0,54.5849,54.6241,54.5555,54.6241,12348.0
2023-02-01 09:55:00,55.74,55.8,55.6,55.7,14000.0,54.6241,54.6829,54.4869,54.5849,14000.0
2023-02-01 10:00:00,55.71,55.72,55.29,55.41,19182.0,54.5947,54.6045,54.1831,54.3007,19182.0
2023-02-01 10:05:00,55.41,55.52,55.28,55.37,31195.0,54.3007,54.4085,54.1733,54.2615,31195.0
2023-02-01 10:10:00,55.38,55.47,55.27,55.34,16002.0,54.2713,54.3595,54.1635,54.2321,16002.0
2023-02-01 10:15:00,55.35,55.49,55.34,55.45,17367.0,54.2419,54.3791,54.2321,54.3399,17367.0
2023-02-01 10:20:00,55.45,55.46,55.42,55.45,24746.0,54.3399,54.3497,54.3105,54.3399,24746.0
2023-02-01 10:25:00,55.46,55.5,55.36,55.46,26702.0,54.3497,54.3889,54.2517,54.3497,26702.0
2023-02-01 10:30:00,55.44,55.53,55.27,55.29,62088.0,54.3301,54.4183,54.1635,54.1831,62088.0
2023-02-01 10:35:00,55.28,55.29,55.19,55.29,23530.0,54.1733,54.1831,54.0851,54.1831,23530.0
2023-02-01 10:40:00,55.32,55.38,55.31,55.31,163731.0,54.2125,54.2713,54.2027,54.2027,163731.0
2023-02-01 10:45:00,55.29,55.29,55.14,55.2,11595.0,54.1831,54.1831,54.0361,54.0949,11595.0
2023-02-01 10:50:00,55.21,55.21,55.06,55.08,18562.0,54.1047,54.1047,53.9577,53.9773,18562.0
2023-02-01 10:55:00,55.1,55.17,55.07,55.11,18545.0,53.9969,54.0655,53.9675,54.0067,18545.0
2023-02-01 11:00:00,55.09,55.13,55.02,55.07,14574.0,53.9871,54.0263,53.9185,53.9675,14574.0
2023-02-01 11:05:00,55.08,55.13,55.06,55.1,14438.0,53.9773,54.0263,53.9577,53.9969,14438.0
2023-02-01 11:10:00,55.1,55.13,55.06,55.13,8554.0,53.9969,54.0263,53.9577,54.0263,8554.0
2023-02-01 11:15:00,55.12,55.13,55.02,55.03,27085.0,54.0165,54.0263,53.9185,53.9283,27085.0
2023-02-01 11:20:00,55.03,55.16,55.01,55.09,14580.0,53.9283,54.0557,53.9087,53.9871,14580.0
2023-02-01 11:25:00,55.07,55.11,55.05,55.09,20873.0,53.9675,54.0067,53.9479,53.9871,20873.0
2023-02-01 11:30:00,55.09,55.11,55.04,55.08,17933.0,53.9871,54.0067,53.9381,53.9773,17933.0
2023-02-01 11:35:00,55.08,55.13,55.01,55.13,11143.0,53.9773,54.0263,53.9087,54.0263,11143.0
2023-02-01 11:40:00,55.15,55.19,55.09,55.09,8546.0,54.0459,54.0851,53.9871,53.9871,8546.0
2023-02-01 11:45:00,55.08,55.11,55.0,55.0,8796.0,53.9773,54.0067,53.8989,53.8989,8796.0
2023-02-01 11:50:00,54.99,55.07,54.98,54.98,10502.0,53.8891,53.9675,53.8793,53.8793,10502.0
2023-02-01 11:55:00,54.98,55.0,54.89,54.94,19405.0,53.8793,53.8989,53.7911,53.8401,19405.0
2023-02-01 12:00:00,54.92,54.97,54.91,54.95,5082.0,53.8205,53.8695,53.8107,53.8499,5082.0
2023-02-01 12:05:00,54.96,55.0,54.95,54.98,15452.0,53.8597,53.8989,53.8499,53.8793,15452.0
2023-02-01 12:10:00,54.97,55.0,54.95,55.0,11159.0,53.8695,53.8989,53.8499,53.8989,11159.0
2023-02-01 12:15:00,54.99,55.0,54.98,54.99,10513.0,53.8891,53.8989,53.8793,53.8891,10513.0
2023-02-01 12:20:00,54.98,55.09,54.97,55.03,26766.0,53.8793,53.9871,53.8695,53.9283,26766.0
2023-02-01 12:25:00,55.03,55.07,54.99,55.05,21938.0,53.9283,53.9675,53.8891,53.9479,21938.0
2023-02-01 12:30:00,55.05,55.11,55.03,55.09,8771.0,53.9479,54.0067,53.9283,53.9871,8771.0
2023-02-01 12:35:00,55.1,55.34,55.09,55.34,20206.0,53.9969,54.2321,53.9871,54.2321,20206.0
2023-02-01 12:40:00,55.34,55.46,55.33,55.34,18166.0,54.2321,54.3497,54.2223,54.2321,18166.0
2023-02-01 12:45:00,55.34,55.37,55.3,55.31,7097.0,54.2321,54.2615,54.1929,54.2027,7097.0
2023-02-01 12:50:00,55.3,55.33,55.2,55.32,9946.0,54.1929,54.2223,54.0949,54.2125,9946.0
2023-02-01 12:55:00,55.34,55.4,55.32,55.35,8241.0,54.2321,54.2909,54.2125,54.2419,8241.0
2023-02-01 13:00:00,55.36,55.4,55.32,55.4,9189.0,54.2517,54.2909,54.2125,54.2909,9189.0
2023-02-01 13:05:00,55.4,55.46,55.38,55.39,9485.0,54.2909,54.3497,54.2713,54.2811,9485.0
2023-02-01 13:10:00,55.39,55.4,55.36,55.38,7818.0,54.2811,54.2909,54.2517,54.2713,7818.0
2023-02-01 13:15:00,55.37,55.38,55.27,55.27,16229.0,54.2615,54.2713,54.1635,54.1635,16229.0
2023-02-01 13:20:00,55.25,55.34,55.23,55.33,13599.0,54.1439,54.2321,54.1243,54.2223,13599.0
2023-02-01 13:25:00,55.32,55.33,55.28,55.31,8969.0,54.2125,54.2223,54.1733,54.2027,8969.0
2023-02-01 13:30:00,55.32,55.43,55.32,55.42,11809.0,54.2125,54.3203,54.2125,54.3105,11809.0
2023-02-01 13:35:00,55.44,55.44,55.33,55.44,18878.0,54.3301,54.3301,54.2223,54.3301,18878.0
2023-02-01 13:40:00,55.42,55.43,55.32,55.32,8843.0,54.3105,54.3203,54.2125,54.2125,8843.0
2023-02-01 13:45:00,55.33,55.36,55.25,55.27,8817.0,54.2223,54.2517,54.1439,54.1635,8817.0
2023-02-01 13:50:00,55.29,55.35,55.25,55.35,13935.0,54.1831,54.2419,54.1439,54.2419,13935.0
2023-02-01 13:55:00,55.36,55.43,55.33,55.42,10828.0,54.2517,54.3203,54.2223,54.3105,10828.0
2023-02-01 14:00:00,55.34,55.42,55.05,55.23,41326.0,54.2321,54.3105,53.9479,54.1243,41326.0
2023-02-01 14:05:00,55.23,55.51,55.23,55.44,35386.0,54.1243,54.3987,54.1243,54.3301,35386.0
2023-02-01 14:10:00,55.43,55.69,55.43,55.65,16439.0,54.3203,54.5751,54.3203,54.5359,16439.0
2023-02-01 14:15:00,55.66,55.76,55.59,55.73,26582.0,54.5457,54.6437,54.4771,54.6143,26582.0
2023-02-01 14:20:00,55.72,55.85,55.71,55.75,45994.0,54.6045,54.7319,54.5947,54.6339,45994.0
2023-02-01 14:25:00,55.73,55.75,55.65,55.66,32928.0,54.6143,54.6339,54.5359,54.5457,32928.0
2023-02-01 14:30:00,55.66,55.77,55.28,55.46,73536.0,54.5457,54.6535,54.1733,54.3497,73536.0
2023-02-01 14:35:00,55.47,56.18,55.46,56.15,47181.0,54.3595,55.0553,54.3497,55.0259,47181.0
2023-02-01 14:40:00,56.15,56.57,56.04,56.5,80049.0,55.0259,55.4374,54.9181,55.3688,80049.0
2023-02-01 14:45:00,56.51,56.74,56.39,56.64,65065.0,55.3786,55.604,55.261,55.506,65065.0
2023-02-01 14:50:00,56.65,56.78,56.57,56.59,28981.0,55.5158,55.6432,55.4374,55.457,28981.0
2023-02-01 14:55:00,56.6,56.63,56.37,56.42,21963.0,55.4668,55.4962,55.2414,55.2904,21963.0
2023-02-01 15:00:00,56.43,56.6,56.38,56.59,17970.0,55.3002,55.4668,55.2512,55.457,17970.0
2023-02-01 15:05:00,56.61,56.97,56.61,56.96,27932.0,55.4766,55.8294,55.4766,55.8196,27932.0
2023-02-01 15:10:00,56.94,56.94,56.84,56.87,18968.0,55.8,55.8,55.702,55.7314,18968.0
2023-02-01 15:15:00,56.9,56.98,56.82,56.92,40912.0,55.7608,55.8392,55.6824,55.7804,40912.0
2023-02-01 15:20:00,56.92,56.96,56.68,56.84,42422.0,55.7804,55.8196,55.5452,55.702,42422.0
2023-02-01 15:25:00,56.84,56.96,56.83,56.94,25436.0,55.702,55.8196,55.6922,55.8,25436.0
2023-02-01 15:30:00,56.95,57.11,56.88,57.11,34991.0,55.8098,55.9666,55.7412,55.9666,34991.0
2023-02-01 15:35:00,57.12,57.39,57.11,57.33,39715.0,55.9764,56.241,55.9666,56.1822,39715.0
2023-02-01 15:40:00,57.32,57.4,57.2,57.23,49735.0,56.1724,56.2508,56.0548,56.0842,49735.0
2023-02-01 15:45:00,57.23,57.3,57.07,57.12,45866.0,56.0842,56.1528,55.9274,55.9764,45866.0
2023-02-01 15:50:00,57.1,57.1,56.85,56.92,143650.0,55.9568,55.9568,55.7118,55.7804,143650.0
2023-02-01 15:55:00,56.91,57.03,56.91,57.01,186085.0,55.7706,55.8882,55.7706,55.8686,186085.0
2023-02-02 09:30:00,58.0,58.86,57.63,58.52,158794.0,56.8388,57.6816,56.4762,57.3484,158794.0
2023-02-02 09:35:00,58.4,58.55,58.33,58.4,30108.0,57.2308,57.3778,57.1622,57.2308,30108.0
2023-02-02 09:40:00,58.39,58.68,58.39,58.51,45647.0,57.221,57.5052,57.221,57.3386,45647.0
2023-02-02 09:45:00,58.5,58.91,58.37,58.8,37978.0,57.3288,57.7306,57.2014,57.6228,37978.0
2023-02-02 09:50:00,58.82,58.86,58.54,58.65,19592.0,57.6424,57.6816,57.368,57.4758,19592.0
2023-02-02 09:55:00,58.62,58.66,58.46,58.47,36400.0,57.4464,57.4856,57.2896,57.2994,36400.0
2023-02-02 10:00:00,58.46,58.51,58.29,58.31,33256.0,57.2896,57.3386,57.123,57.1426,33256.0
2023-02-02 10:05:00,58.2,58.45,58.13,58.27,55532.0,57.0348,57.2798,56.9662,57.1034,55532.0
2023-02-02 10:10:00,58.23,58.33,58.14,58.19,27822.0,57.0642,57.1622,56.976,57.025,27822.0
2023-02-02 10:15:00,58.2,58.49,58.05,58.43,27653.0,57.0348,57.319,56.8878,57.2602,27653.0
2023-02-02 10:20:00,58.44,58.49,58.25,58.4,38824.0,57.27,57.319,57.0838,57.2308,38824.0
2023-02-02 10:25:00,58.38,58.42,58.31,58.39,39262.0,57.2112,57.2504,57.1426,57.221,39262.0
2023-02-02 10:30:00,58.4,58.75,58.4,58.71,81012.0,57.2308,57.5738,57.2308,57.5346,81012.0
2023-02-02 10:35:00,58.67,58.7,58.57,58.68,16609.0,57.4954,57.5248,57.3974,57.5052,16609.0
2023-02-02 10:40:00,58.69,58.88,58.66,58.75,27299.0,57.515,57.7012,57.4856,57.5738,27299.0
2023-02-02 10:45:00,58.76,58.88,58.74,58.83,11981.0,57.5836,57.7012,57.564,57.6522,11981.0
2023-02-02 10:50:00,58.84,58.92,58.75,58.75,48533.0,57.662,57.7404,57.5738,57.5738,48533.0
2023-02-02 10:55:00,58.75,58.81,58.62,58.8,39679.0,57.5738,57.6326,57.4464,57.6228,39679.0
2023-02-02 11:00:00,58.79,58.91,58.76,58.77,53815.0,57.613,57.7306,57.5836,57.5934,53815.0
2023-02-02 11:05:00,58.77,58.81,58.7,58.72,66800.0,57.5934,57.6326,57.5248,57.5444,66800.0
2023-02-02 11:10:00,58.72,58.83,58.72,58.76,49286.0,57.5444,57.6522,57.5444,57.5836,49286.0
2023-02-02 11:15:00,58.77,58.9,58.69,58.69,16027.0,57.5934,57.7208,57.515,57.515,16027.0
2023-02-02 11:20:00,58.7,58.79,58.6,58.73,20318.0,57.5248,57.613,57.4268,57.5542,20318.0
2023-02-02 11:25:00,58.73,58.73,58.51,58.64,19623.0,57.5542,57.5542,57.3386,57.466,19623.0
2023-02-02 11:30:00,58.65,58.77,58.62,58.72,19936.0,57.4758,57.5934,57.4464,57.5444,19936.0
2023-02-02 11:35:00,58.71,58.73,58.57,58.57,11049.0,57.5346,57.5542,57.3974,57.3974,11049.0
2023-02-02 11:40:00,58.6,58.65,58.46,58.49,38467.0,57.4268,57.4758,57.2896,57.319,38467.0
2023-02-02 11:45:00,58.5,58.52,58.39,58.42,36021.0,57.3288,57.3484,57.221,57.2504,36021.0
2023-02-02 11:50:00,58.43,58.48,58.38,58.47,5546.0,57.2602,57.3092,57.2112,57.2994,5546.0
2023-02-02 11:55:00,58.47,58.49,58.26,58.32,23461.0,57.2994,57.319,57.0936,57.1524,23461.0
2023-02-02 12:00:00,58.33,58.47,58.33,58.34,8966.0,57.1622,57.2994,57.1622,57.172,8966.0
2023-02-02 12:05:00,58.35,58.48,58.33,58.42,47021.0,57.1818,57.3092,57.1622,57.2504,47021.0
2023-02-02 12:10:00,58.42,58.5,58.37,58.46,49109.0,57.2504,57.3288,57.2014,57.2896,49109.0
2023-02-02 12:15:00,58.45,58.53,58.28,58.29,36862.0,57.2798,57.3582,57.1132,57.123,36862.0
2023-02-02 12:20:00,58.29,58.34,58.2,58.34,29382.0,57.123,57.172,57.0348,57.172,29382.0
2023-02-02 12:25:00,58.36,58.47,58.36,58.42,17370.0,57.1916,57.2994,57.1916,57.2504,17370.0
2023-02-02 12:30:00,58.42,58.48,58.42,58.46,10418.0,57.2504,57.3092,57.2504,57.2896,10418.0
2023-02-02 12:35:00,58.46,58.54,58.44,58.53,34208.0,57.2896,57.368,57.27,57.3582,34208.0
2023-02-02 12:40:00,58.53,58.57,58.44,58.47,37249.0,57.3582,57.3974,57.27,57.2994,37249.0
2023-02-02 12:45:00,58.47,58.48,58.38,58.39,12131.0,57.2994,57.3092,57.2112,57.221,12131.0
2023-02-02 12:50:00,58.39,58.48,58.34,58.47,13797.0,57.221,57.3092,57.172,57.2994,13797.0
2023-02-02 12:55:00,58.48,58.59,58.48,58.58,20183.0,57.3092,57.417,57.3092,57.4072,20183.0
2023-02-02 13:00:00,58.59,58.67,58.59,58.61,13926.0,57.417,57.4954,57.417,57.4366,13926.0
2023-02-02 13:05:00,58.62,58.63,58.48,58.51,14565.0,57.4464,57.4562,57.3092,57.3386,14565.0
2023-02-02 13:10:00,58.52,58.55,58.45,58.47,11565.0,57.3484,57.3778,57.2798,57.2994,11565.0
2023-02-02 13:15:00,58.46,58.51,58.44,58.47,10656.0,57.2896,57.3386,57.27,57.2994,10656.0
2023-02-02 13:20:00,58.48,58.49,58.39,58.47,14232.0,57.3092,57.319,57.221,57.2994,14232.0
2023-02-02 13:25:00,58.47,58.48,58.41,58.47,26469.0,57.2994,57.3092,57.2406,57.2994,26469.0
2023-02-02 13:30:00,58.47,58.52,58.43,58.51,56531.0,57.2994,57.3484,57.2602,57.3386,56531.0
2023-02-02 13:35:00,58.51,58.51,58.43,58.44,21744.0,57.3386,57.3386,57.2602,57.27,21744.0
2023-02-02 13:40:00,58.45,58.46,58.33,58.36,18192.0,57.2798,57.2896,57.1622,57.1916,18192.0
2023-02-02 13:45:00,58.38,58.4,58.36,58.36,9899.0,57.2112,57.2308,57.1916,57.1916,9899.0
2023-02-02 13:50:00,58.34,58.47,58.32,58.46,32108.0,57.172,57.2994,57.1524,57.2896,32108.0
2023-02-02 13:55:00,58.47,58.58,58.46,58.57,15235.0,57.2994,57.4072,57.2896,57.3974,15235.0
2023-02-02 14:00:00,58.56,58.76,58.56,58.67,20236.0,57.3876,57.5836,57.3876,57.4954,20236.0
2023-02-02 14:05:00,58.66,58.72,58.59,58.62,20139.0,57.4856,57.5444,57.417,57.4464,20139.0
2023-02-02 14:10:00,58.56,58.58,58.39,58.48,53693.0,57.3876,57.4072,57.221,57.3092,53693.0
2023-02-02 14:15:00,58.48,58.49,58.32,58.37,42335.0,57.3092,57.319,57.1524,57.2014,42335.0
2023-02-02 14:20:00,58.38,58.38,58.24,58.28,21229.0,57.2112,57.2112,57.074,57.1132,21229.0
2023-02-02 14:25:00,58.28,58.31,58.18,58.22,61417.0,57.1132,57.1426,57.0152,57.0544,61417.0
2023-02-02 14:30:00,58.23,58.24,58.03,58.05,47375.0,57.0642,57.074,56.8682,56.8878,47375.0
2023-02-02 14:35:00,58.05,58.05,57.9,57.91,28970.0,56.8878,56.8878,56.7408,56.7506,28970.0
2023-02-02 14:40:00,57.89,57.97,57.74,57.82,26725.0,56.731,56.8094,56.584,56.6624,26725.0
2023-02-02 14:45:00,57.84,57.84,57.56,57.62,22557.0,56.682,56.682,56.4076,56.4664,22557.0
2023-02-02 14:50:00,57.61,57.78,57.58,57.58,48759.0,56.4566,56.6232,56.4272,56.4272,48759.0
2023-02-02 14:55:00,57.57,57.58,57.43,57.47,18785.0,56.4174,56.4272,56.2802,56.3194,18785.0
2023-02-02 15:00:00,57.46,57.6,57.43,57.5,29623.0,56.3096,56.4468,56.2802,56.3488,29623.0
2023-02-02 15:05:00,57.48,57.65,57.43,57.5,13593.0,56.3292,56.4958,56.2802,56.3488,13593.0
2023-02-02 15:10:00,57.51,57.66,57.51,57.62,13376.0,56.3586,56.5056,56.3586,56.4664,13376.0
2023-02-02 15:15:00,57.63,57.64,57.5,57.55,15530.0,56.4762,56.486,56.3488,56.3978,15530.0
2023-02-02 15:20:00,57.55,57.66,57.53,57.55,19774.0,56.3978,56.5056,56.3782,56.3978,19774.0
2023-02-02 15:25:00,57.55,57.68,57.45,57.62,26964.0,56.3978,56.5252,56.2998,56.4664,26964.0
2023-02-02 15:30:00,57.64,57.78,57.64,57.78,20402.0,56.486,56.6232,56.486,56.6232,20402.0
2023-02-02 15:35:00,57.79,57.86,57.75,57.75,13441.0,56.633,56.7016,56.5938,56.5938,13441.0
2023-02-02 15:40:00,57.77,57.79,57.64,57.65,17611.0,56.6134,56.633,56.486,56.4958,17611.0
2023-02-02 15:45:00,57.64,57.77,57.6,57.77,24677.0,56.486,56.6134,56.4468,56.6134,24677.0
2023-02-02 15:50:00,57.77,58.02,57.77,58.02,46255.0,56.6134,56.8584,56.6134,56.8584,46255.0
2023-02-02 15:55:00,58.01,58.07,57.97,58.02,110305.0,56.8486,56.9074,56.8094,56.8584,110305.0
2023-02-03 09:30:00,56.84,57.16,56.81,57.07,25681.0,55.702,56.0156,55.6726,55.9274,25681.0
2023-02-03 09:35:00,57.12,57.2,56.89,56.97,30036.0,55.9764,56.0548,55.751,55.8294,30036.0
2023-02-03 09:40:00,56.96,57.05,56.91,57.01,15916.0,55.8196,55.9078,55.7706,55.8686,15916.0
2023-02-03 09:45:00,57.0,57.28,56.89,57.2,38323.0,55.8588,56.1332,55.751,56.0548,38323.0
2023-02-03 09:50:00,57.22,57.55,57.13,57.54,27405.0,56.0744,56.3978,55.9862,56.388,27405.0
2023-02-03 09:55:00,57.65,57.65,57.41,57.44,21528.0,56.4958,56.4958,56.2606,56.29,21528.0
2023-02-03 10:00:00,57.37,57.48,57.18,57.21,20370.0,56.2214,56.3292,56.0352,56.0646,20370.0
2023-02-03 10:05:00,57.2,57.28,57.12,57.28,29956.0,56.0548,56.1332,55.9764,56.1332,29956.0
2023-02-03 10:10:00,57.28,57.45,57.15,57.45,24769.0,56.1332,56.2998,56.0058,56.2998,24769.0
2023-02-03 10:15:00,57.44,57.73,57.41,57.5,54043.0,56.29,56.5742,56.2606,56.3488,54043.0
2023-02-03 10:20:00,57.52,57.84,57.5,57.82,13863.0,56.3684,56.682,56.3488,56.6624,13863.0
2023-02-03 10:25:00,57.85,57.89,57.75,57.77,14537.0,56.6918,56.731,56.5938,56.6134,14537.0
2023-02-03 10:30:00,57.8,58.01,57.77,57.96,30609.0,56.6428,56.8486,56.6134,56.7996,30609.0
2023-02-03 10:35:00,57.96,58.05,57.92,58.0,15094.0,56.7996,56.8878,56.7604,56.8388,15094.0
2023-02-03 10:40:00,57.96,58.44,57.84,58.03,68096.0,56.7996,57.27,56.682,56.8682,68096.0
2023-02-03 10:45:00,58.0,58.1,58.0,58.04,13507.0,56.8388,56.9368,56.8388,56.878,13507.0
2023-02-03 10:50:00,58.04,58.12,57.95,58.04,35963.0,56.878,56.9564,56.7898,56.878,35963.0
2023-02-03 10:55:00,58.02,58.11,57.81,57.99,54435.0,56.8584,56.9466,56.6526,56.829,54435.0
2023-02-03 11:00:00,58.01,58.05,57.94,57.94,9669.0,56.8486,56.8878,56.78,56.78,9669.0
2023-02-03 11:05:00,57.93,57.95,57.81,57.88,19595.0,56.7702,56.7898,56.6526,56.7212,19595.0
2023-02-03 11:10:00,57.9,58.02,57.87,57.99,19666.0,56.7408,56.8584,56.7114,56.829,19666.0
2023-02-03 11:15:00,57.98,58.06,57.92,57.94,15259.0,56.8192,56.8976,56.7604,56.78,15259.0
2023-02-03 11:20:00,57.93,58.04,57.86,58.0,19846.0,56.7702,56.878,56.7016,56.8388,19846.0
2023-02-03 11:25:00,57.98,58.1,57.93,58.05,12209.0,56.8192,56.9368,56.7702,56.8878,12209.0
2023-02-03 11:30:00,58.05,58.12,58.0,58.1,15331.0,56.8878,56.9564,56.8388,56.9368,15331.0
2023-02-03 11:35:00,58.12,58.13,57.89,57.97,22013.0,56.9564,56.9662,56.731,56.8094,22013.0
2023-02-03 11:40:00,57.96,58.21,57.94,58.19,11675.0,56.7996,57.0446,56.78,57.025,11675.0
2023-02-03 11:45:00,58.22,58.25,58.06,58.06,12235.0,57.0544,57.0838,56.8976,56.8976,12235.0
2023-02-03 11:50:00,58.05,58.15,58.05,58.07,9586.0,56.8878,56.9858,56.8878,56.9074,9586.0
2023-02-03 11:55:00,58.08,58.13,57.93,57.93,10284.0,56.9172,56.9662,56.7702,56.7702,10284.0
2023-02-03 12:00:00,57.92,58.21,57.92,58.08,44486.0,56.7604,57.0446,56.7604,56.9172,44486.0
2023-02-03 12:05:00,58.07,58.11,58.02,58.03,13329.0,56.9074,56.9466,56.8584,56.8682,13329.0
2023-02-03 12:10:00,58.04,58.08,58.01,58.08,8143.0,56.878,56.9172,56.8486,56.9172,8143.0
2023-02-03 12:15:00,58.1,58.11,58.02,58.06,9172.0,56.9368,56.9466,56.8584,56.8976,9172.0
2023-02-03 12:20:00,58.07,58.11,58.03,58.08,10929.0,56.9074,56.9466,56.8682,56.9172,10929.0
2023-02-03 12:25:00,58.08,58.13,58.03,58.08,11807.0,56.9172,56.9662,56.8682,56.9172,11807.0
2023-02-03 12:30:00,58.07,58.14,58.01,58.07,12598.0,56.9074,56.976,56.8486,56.9074,12598.0
2023-02-03 12:35:00,58.08,58.11,57.96,57.96,8913.0,56.9172,56.9466,56.7996,56.7996,8913.0
2023-02-03 12:40:00,57.97,58.01,57.96,57.97,6408.0,56.8094,56.8486,56.7996,56.8094,6408.0
2023-02-03 12:45:00,57.98,58.06,57.93,57.95,14853.0,56.8192,56.8976,56.7702,56.7898,14853.0
2023-02-03 12:50:00,57.95,58.01,57.9,57.95,14395.0,56.7898,56.8486,56.7408,56.7898,14395.0
2023-02-03 12:55:00,57.93,58.02,57.71,57.74,20609.0,56.7702,56.8584,56.5546,56.584,20609.0
2023-02-03 13:00:00,57.75,57.85,57.74,57.81,11310.0,56.5938,56.6918,56.584,56.6526,11310.0
2023-02-03 13:05:00,57.82,57.87,57.78,57.78,10223.0,56.6624,56.7114,56.6232,56.6232,10223.0
2023-02-03 13:10:00,57.78,57.81,57.72,57.81,12974.0,56.6232,56.6526,56.5644,56.6526,12974.0
2023-02-03 13:15:00,57.81,57.82,57.68,57.72,16196.0,56.6526,56.6624,56.5252,56.5644,16196.0
2023-02-03 13:20:00,57.71,57.73,57.59,57.62,9783.0,56.5546,56.5742,56.437,56.4664,9783.0
2023-02-03 13:25:00,57.63,57.63,57.52,57.53,8414.0,56.4762,56.4762,56.3684,56.3782,8414.0
2023-02-03 13:30:00,57.5,57.52,57.44,57.45,10891.0,56.3488,56.3684,56.29,56.2998,10891.0
2023-02-03 13:35:00,57.45,57.47,57.38,57.42,11165.0,56.2998,56.3194,56.2312,56.2704,11165.0
2023-02-03 13:40:00,57.44,57.44,57.29,57.32,8345.0,56.29,56.29,56.143,56.1724,8345.0
2023-02-03 13:45:00,57.31,57.42,57.23,57.42,7245.0,56.1626,56.2704,56.0842,56.2704,7245.0
2023-02-03 13:50:00,57.42,57.5,57.42,57.43,10976.0,56.2704,56.3488,56.2704,56.2802,10976.0
2023-02-03 13:55:00,57.41,57.43,57.32,57.36,24275.0,56.2606,56.2802,56.1724,56.2116,24275.0
2023-02-03 14:00:00,57.37,57.48,57.34,57.46,16277.0,56.2214,56.3292,56.192,56.3096,16277.0
2023-02-03 14:05:00,57.47,57.51,57.37,57.39,19982.0,56.3194,56.3586,56.2214,56.241,19982.0
2023-02-03 14:10:00,57.4,57.42,57.34,57.42,4579.0,56.2508,56.2704,56.192,56.2704,4579.0
2023-02-03 14:15:00,57.4,57.41,57.29,57.31,10890.0,56.2508,56.2606,56.143,56.1626,10890.0
2023-02-03 14:20:00,57.33,57.44,57.3,57.35,10950.0,56.1822,56.29,56.1528,56.2018,10950.0
2023-02-03 14:25:00,57.36,57.36,57.24,57.35,31772.0,56.2116,56.2116,56.094,56.2018,31772.0
2023-02-03 14:30:00,57.34,57.35,57.2,57.33,8432.0,56.192,56.2018,56.0548,56.1822,8432.0
2023-02-03 14:35:00,57.33,57.5,57.33,57.48,7281.0,56.1822,56.3488,56.1822,56.3292,7281.0
2023-02-03 14:40:00,57.48,57.5,57.44,57.46,20618.0,56.3292,56.3488,56.29,56.3096,20618.0
2023-02-03 14:45:00,57.46,57.47,57.3,57.32,49255.0,56.3096,56.3194,56.1528,56.1724,49255.0
2023-02-03 14:50:00,57.32,57.32,57.15,57.21,14424.0,56.1724,56.1724,56.0058,56.0646,14424.0
2023-02-03 14:55:00,57.22,57.23,57.06,57.1,26088.0,56.0744,56.0842,55.9176,55.9568,26088.0
2023-02-03 15:00:00,57.1,57.1,56.95,56.98,16706.0,55.9568,55.9568,55.8098,55.8392,16706.0
2023-02-03 15:05:00,57.0,57.08,56.93,57.02,20215.0,55.8588,55.9372,55.7902,55.8784,20215.0
2023-02-03 15:10:00,57.0,57.07,56.93,56.95,85187.0,55.8588,55.9274,55.7902,55.8098,85187.0
2023-02-03 15:15:00,56.95,57.22,56.89,57.09,44962.0,55.8098,56.0744,55.751,55.947,44962.0
2023-02-03 15:20:00,57.09,57.22,57.06,57.06,25664.0,55.947,56.0744,55.9176,55.9176,25664.0
2023-02-03 15:25:00,57.06,57.15,57.04,57.08,19312.0,55.9176,56.0058,55.898,55.9372,19312.0
2023-02-03 15:30:00,57.07,57.16,57.01,57.02,20498.0,55.9274,56.0156,55.8686,55.8784,20498.0
2023-02-03 15:35:00,57.02,57.12,56.99,57.02,130504.0,55.8784,55.9764,55.849,55.8784,130504.0
2023-02-03 15:40:00,57.02,57.11,57.01,57.04,32574.0,55.8784,55.9666,55.8686,55.898,32574.0
2023-02-03 15:45:00,57.04,57.1,56.99,57.03,40830.0,55.898,55.9568,55.849,55.8882,40830.0
2023-02-03 15:50:00,57.04,57.26,56.99,57.24,59357.0,55.898,56.1136,55.849,56.094,59357.0
2023-02-03 15:55:00,57.24,57.28,57.13,57.14,108119.0,56.094,56.1332,55.9862,55.996,108119.0
2023-02-06 09:30:00,56.07,56.3,55.93,56.03,49638.0,54.9475,55.1729,54.8103,54.9083,49638.0
2023-02-06 09:35:00,56.02,56.17,55.86,55.86,14836.0,54.8985,55.0455,54.7417,54.7417,14836.0
2023-02-06 09:40:00,55.94,55.94,55.66,55.84,21714.0,54.8201,54.8201,54.5457,54.7221,21714.0
2023-02-06 09:45:00,55.81,56.04,55.66,55.72,59752.0,54.6927,54.9181,54.5457,54.6045,59752.0
2023-02-06 09:50:00,55.74,55.94,55.56,55.71,39904.0,54.6241,54.8201,54.4477,54.5947,39904.0
2023-02-06 09:55:00,55.7,55.88,55.7,55.81,33439.0,54.5849,54.7613,54.5849,54.6927,33439.0
2023-02-06 10:00:00,55.81,55.97,55.71,55.9,62017.0,54.6927,54.8495,54.5947,54.7809,62017.0
2023-02-06 10:05:00,55.91,55.93,55.75,55.89,22851.0,54.7907,54.8103,54.6339,54.7711,22851.0
2023-02-06 10:10:00,55.9,55.93,55.73,55.73,16174.0,54.7809,54.8103,54.6143,54.6143,16174.0
2023-02-06 10:15:00,55.71,55.72,55.53,55.57,22131.0,54.5947,54.6045,54.4183,54.4575,22131.0
2023-02-06 10:20:00,55.52,55.56,55.44,55.48,17073.0,54.4085,54.4477,54.3301,54.3693,17073.0
2023-02-06 10:25:00,55.46,55.59,55.45,55.48,13619.0,54.3497,54.4771,54.3399,54.3693,13619.0
2023-02-06 10:30:00,55.45,55.48,55.27,55.28,42030.0,54.3399,54.3693,54.1635,54.1733,42030.0
2023-02-06 10:35:00,55.3,55.32,55.2,55.24,33667.0,54.1929,54.2125,54.0949,54.1341,33667.0
2023-02-06 10:40:00,55.24,55.36,55.18,55.27,16341.0,54.1341,54.2517,54.0753,54.1635,16341.0
2023-02-06 10:45:00,55.27,55.47,55.24,55.46,20852.0,54.1635,54.3595,54.1341,54.3497,20852.0
2023-02-06 10:50:00,55.46,55.74,55.45,55.59,18043.0,54.3497,54.6241,54.3399,54.4771,18043.0
2023-02-06 10:55:00,55.58,55.59,55.49,55.53,30731.0,54.4673,54.4771,54.3791,54.4183,30731.0
2023-02-06 11:00:00,55.52,55.72,55.52,55.64,16328.0,54.4085,54.6045,54.4085,54.5261,16328.0
2023-02-06 11:05:00,55.64,55.75,55.61,55.62,20711.0,54.5261,54.6339,54.4967,54.5065,20711.0
2023-02-06 11:10:00,55.63,55.67,55.51,55.56,18836.0,54.5163,54.5555,54.3987,54.4477,18836.0
2023-02-06 11:15:00,55.57,55.75,55.56,55.7,33209.0,54.4575,54.6339,54.4477,54.5849,33209.0
2023-02-06 11:20:00,55.7,55.7,55.57,55.63,18004.0,54.5849,54.5849,54.4575,54.5163,18004.0
2023-02-06 11:25:00,55.62,55.69,55.59,55.66,15360.0,54.5065,54.5751,54.4771,54.5457,15360.0
2023-02-06 11:30:00,55.66,55.87,55.66,55.8,12801.0,54.5457,54.7515,54.5457,54.6829,12801.0
2023-02-06 11:35:00,55.81,55.84,55.74,55.76,8020.0,54.6927,54.7221,54.6241,54.6437,8020.0
2023-02-06 11:40:00,55.71,55.81,55.61,55.81,12865.0,54.5947,54.6927,54.4967,54.6927,12865.0
2023-02-06 11:45:00,55.82,55.89,55.78,55.84,13214.0,54.7025,54.7711,54.6633,54.7221,13214.0
2023-02-06 11:50:00,55.83,55.92,55.81,55.85,15792.0,54.7123,54.8005,54.6927,54.7319,15792.0
2023-02-06 11:55:00,55.84,55.85,55.74,55.83,13898.0,54.7221,54.7319,54.6241,54.7123,13898.0
2023-02-06 12:00:00,55.85,55.86,55.72,55.8,18930.0,54.7319,54.7417,54.6045,54.6829,18930.0
2023-02-06 12:05:00,55.8,55.86,55.75,55.75,7131.0,54.6829,54.7417,54.6339,54.6339,7131.0
2023-02-06 12:10:00,55.74,55.78,55.69,55.71,17613.0,54.6241,54.6633,54.5751,54.5947,17613.0
2023-02-06 12:15:00,55.7,55.8,55.64,55.64,9727.0,54.5849,54.6829,54.5261,54.5261,9727.0
2023-02-06 12:20:00,55.65,55.73,55.58,55.69,10604.0,54.5359,54.6143,54.4673,54.5751,10604.0
2023-02-06 12:25:00,55.7,55.72,55.65,55.71,21467.0,54.5849,54.6045,54.5359,54.5947,21467.0
2023-02-06 12:30:00,55.7,55.85,55.68,55.8,8486.0,54.5849,54.7319,54.5653,54.6829,8486.0
2023-02-06 12:35:00,55.81,55.88,55.81,55.82,8177.0,54.6927,54.7613,54.6927,54.7025,8177.0
2023-02-06 12:40:00,55.82,55.89,55.76,55.77,14941.0,54.7025,54.7711,54.6437,54.6535,14941.0
2023-02-06 12:45:00,55.76,55.9,55.74,55.87,11040.0,54.6437,54.7809,54.6241,54.7515,11040.0
2023-02-06 12:50:00,55.88,55.88,55.78,55.83,9632.0,54.7613,54.7613,54.6633,54.7123,9632.0
2023-02-06 12:55:00,55.81,55.84,55.73,55.77,21241.0,54.6927,54.7221,54.6143,54.6535,21241.0
2023-02-06 13:00:00,55.75,55.77,55.6,55.61,21168.0,54.6339,54.6535,54.4869,54.4967,21168.0
2023-02-06 13:05:00,55.62,55.69,55.6,55.67,11434.0,54.5065,54.5751,54.4869,54.5555,11434.0
2023-02-06 13:10:00,55.68,55.69,55.54,55.67,23714.0,54.5653,54.5751,54.4281,54.5555,23714.0
2023-02-06 13:15:00,55.67,55.71,55.64,55.65,23217.0,54.5555,54.5947,54.5261,54.5359,23217.0
2023-02-06 13:20:00,55.65,55.7,55.61,55.64,21634.0,54.5359,54.5849,54.4967,54.5261,21634.0
2023-02-06 13:25:00,55.64,55.65,55.56,55.58,8963.0,54.5261,54.5359,54.4477,54.4673,8963.0
2023-02-06 13:30:00,55.57,55.59,55.44,55.44,31730.0,54.4575,54.4771,54.3301,54.3301,31730.0
2023-02-06 13:35:00,55.43,55.54,55.43,55.52,23830.0,54.3203,54.4281,54.3203,54.4085,23830.0
2023-02-06 13:40:00,55.52,55.52,55.38,55.38,21666.0,54.4085,54.4085,54.2713,54.2713,21666.0
2023-02-06 13:45:00,55.36,55.5,55.36,55.48,14864.0,54.2517,54.3889,54.2517,54.3693,14864.0
2023-02-06 13:50:00,55.48,55.59,55.47,55.53,26722.0,54.3693,54.4771,54.3595,54.4183,26722.0
2023-02-06 13:55:00,55.53,55.67,55.53,55.65,12090.0,54.4183,54.5555,54.4183,54.5359,12090.0
2023-02-06 14:00:00,55.64,55.7,55.63,55.66,17917.0,54.5261,54.5849,54.5163,54.5457,17917.0
2023-02-06 14:05:00,55.67,55.68,55.59,55.64,19940.0,54.5555,54.5653,54.4771,54.5261,19940.0
2023-02-06 14:10:00,55.66,55.69,55.6,55.6,13434.0,54.5457,54.5751,54.4869,54.4869,13434.0
2023-02-06 14:15:00,55.59,55.74,55.58,55.72,19674.0,54.4771,54.6241,54.4673,54.6045,19674.0
2023-02-06 14:20:00,55.72,55.77,55.7,55.73,22587.0,54.6045,54.6535,54.5849,54.6143,22587.0
2023-02-06 14:25:00,55.72,55.73,55.68,55.69,10122.0,54.6045,54.6143,54.5653,54.5751,10122.0
2023-02-06 14:30:00,55.7,55.77,55.7,55.71,11210.0,54.5849,54.6535,54.5849,54.5947,11210.0
2023-02-06 14:35:00,55.7,55.73,55.64,55.66,9919.0,54.5849,54.6143,54.5261,54.5457,9919.0
2023-02-06 14:40:00,55.68,55.68,55.56,55.65,10635.0,54.5653,54.5653,54.4477,54.5359,10635.0
2023-02-06 14:45:00,55.65,55.81,55.62,55.81,8804.0,54.5359,54.6927,54.5065,54.6927,8804.0
2023-02-06 14:50:00,55.81,55.84,55.72,55.84,95659.0,54.6927,54.7221,54.6045,54.7221,95659.0
2023-02-06 14:55:00,55.84,55.9,55.79,55.85,13336.0,54.7221,54.7809,54.6731,54.7319,13336.0
2023-02-06 15:00:00,55.86,55.86,55.72,55.77,23047.0,54.7417,54.7417,54.6045,54.6535,23047.0
2023-02-06 15:05:00,55.77,55.83,55.75,55.82,18407.0,54.6535,54.7123,54.6339,54.7025,18407.0
2023-02-06 15:10:00,55.83,55.85,55.74,55.78,14264.0,54.7123,54.7319,54.6241,54.6633,14264.0
2023-02-06 15:15:00,55.78,55.83,55.71,55.82,22699.0,54.6633,54.7123,54.5947,54.7025,22699.0
2023-02-06 15:20:00,55.82,55.86,55.7,55.73,18054.0,54.7025,54.7417,54.5849,54.6143,18054.0
2023-02-06 15:25:00,55.73,55.76,55.65,55.73,13320.0,54.6143,54.6437,54.5359,54.6143,13320.0
2023-02-06 15:30:00,55.72,55.78,55.63,55.74,21357.0,54.6045,54.6633,54.5163,54.6241,21357.0
2023-02-06 15:35:00,55.75,55.82,55.73,55.73,21536.0,54.6339,54.7025,54.6143,54.6143,21536.0
2023-02-06 15:40:00,55.73,55.77,55.67,55.7,37406.0,54.6143,54.6535,54.5555,54.5849,37406.0
2023-02-06 15:45:00,55.69,55.75,55.64,55.65,39945.0,54.5751,54.6339,54.5261,54.5359,39945.0
2023-02-06 15:50:00,55.66,55.89,55.65,55.85,75403.0,54.5457,54.7711,54.5359,54.7319,75403.0
2023-02-06 15:55:00,55.84,56.04,55.81,56.02,218313.0,54.7221,54.9181,54.6927,54.8985,218313.0
2023-02-07 09:30:00,56.22,56.36,55.39,55.8,72178.0,55.0945,55.2316,54.2811,54.6829,72178.0
2023-02-07 09:35:00,55.79,56.43,55.49,56.37,81546.0,54.6731,55.3002,54.3791,55.2414,81546.0
2023-02-07 09:40:00,56.37,56.97,56.05,56.94,141160.0,55.2414,55.8294,54.9279,55.8,141160.0
2023-02-07 09:45:00,56.88,57.21,56.85,56.98,62401.0,55.7412,56.0646,55.7118,55.8392,62401.0
2023-02-07 09:50:00,57.0,57.13,56.87,57.08,58774.0,55.8588,55.9862,55.7314,55.9372,58774.0
2023-02-07 09:55:00,57.1,57.1,56.88,56.98,33139.0,55.9568,55.9568,55.7412,55.8392,33139.0
2023-02-07 10:00:00,56.99,57.1,56.9,57.01,26458.0,55.849,55.9568,55.7608,55.8686,26458.0
2023-02-07 10:05:00,57.0,57.71,56.97,57.44,76877.0,55.8588,56.5546,55.8294,56.29,76877.0
2023-02-07 10:10:00,57.51,57.76,57.41,57.61,171253.0,56.3586,56.6036,56.2606,56.4566,171253.0
2023-02-07 10:15:00,57.58,57.59,57.16,57.51,76020.0,56.4272,56.437,56.0156,56.3586,76020.0
2023-02-07 10:20:00,57.49,57.57,57.12,57.22,133034.0,56.339,56.4174,55.9764,56.0744,133034.0
2023-02-07 10:25:00,57.24,57.34,56.92,57.06,89900.0,56.094,56.192,55.7804,55.9176,89900.0
2023-02-07 10:30:00,57.06,57.2,56.9,56.97,56267.0,55.9176,56.0548,55.7608,55.8294,56267.0
2023-02-07 10:35:00,56.95,57.02,56.44,56.51,66573.0,55.8098,55.8784,55.31,55.3786,66573.0
2023-02-07 10:40:00,56.48,56.7,56.47,56.52,61264.0,55.3492,55.5648,55.3394,55.3884,61264.0
2023-02-07 10:45:00,56.62,56.71,56.41,56.45,19698.0,55.4864,55.5746,55.2806,55.3198,19698.0
2023-02-07 10:50:00,56.46,56.9,56.41,56.88,26874.0,55.3296,55.7608,55.2806,55.7412,26874.0
2023-02-07 10:55:00,56.91,57.11,56.75,56.92,55401.0,55.7706,55.9666,55.6138,55.7804,55401.0
2023-02-07 11:00:00,57.02,57.15,56.9,56.93,50597.0,55.8784,56.0058,55.7608,55.7902,50597.0
2023-02-07 11:05:00,56.95,57.09,56.86,56.94,128643.0,55.8098,55.947,55.7216,55.8,128643.0
2023-02-07 11:10:00,56.95,57.12,56.88,57.02,22585.0,55.8098,55.9764,55.7412,55.8784,22585.0
2023-02-07 11:15:00,57.05,57.11,56.97,57.04,27266.0,55.9078,55.9666,55.8294,55.898,27266.0
2023-02-07 11:20:00,57.03,57.03,56.85,56.87,15212.0,55.8882,55.8882,55.7118,55.7314,15212.0
2023-02-07 11:25:00,56.89,57.03,56.86,57.03,43875.0,55.751,55.8882,55.7216,55.8882,43875.0
2023-02-07 11:30:00,57.02,57.07,56.95,57.01,155210.0,55.8784,55.9274,55.8098,55.8686,155210.0
2023-02-07 11:35:00,57.01,57.45,57.01,57.36,42277.0,55.8686,56.2998,55.8686,56.2116,42277.0
2023-02-07 11:40:00,57.35,57.35,57.16,57.16,35005.0,56.2018,56.2018,56.0156,56.0156,35005.0
2023-02-07 11:45:00,57.17,57.24,57.14,57.24,16018.0,56.0254,56.094,55.996,56.094,16018.0
2023-02-07 11:50:00,57.25,57.31,57.1,57.22,22077.0,56.1038,56.1626,55.9568,56.0744,22077.0
2023-02-07 11:55:00,57.22,57.51,57.22,57.48,50449.0,56.0744,56.3586,56.0744,56.3292,50449.0
2023-02-07 12:00:00,57.47,57.72,57.47,57.58,34991.0,56.3194,56.5644,56.3194,56.4272,34991.0
2023-02-07 12:05:00,57.58,57.83,57.55,57.79,45755.0,56.4272,56.6722,56.3978,56.633,45755.0
2023-02-07 12:10:00,57.82,58.04,57.82,58.04,28458.0,56.6624,56.878,56.6624,56.878,28458.0
2023-02-07 12:15:00,58.04,58.07,57.95,57.96,27801.0,56.878,56.9074,56.7898,56.7996,27801.0
2023-02-07 12:20:00,57.96,57.96,57.84,57.93,16128.0,56.7996,56.7996,56.682,56.7702,16128.0
2023-02-07 12:25:00,57.93,57.96,57.79,57.82,21706.0,56.7702,56.7996,56.633,56.6624,21706.0
2023-02-07 12:30:00,57.84,57.98,57.74,57.96,34231.0,56.682,56.8192,56.584,56.7996,34231.0
2023-02-07 12:35:00,57.96,58.0,57.92,57.98,20029.0,56.7996,56.8388,56.7604,56.8192,20029.0
2023-02-07 12:40:00,57.99,58.27,57.91,58.14,47319.0,56.829,57.1034,56.7506,56.976,47319.0
2023-02-07 12:45:00,58.16,58.49,58.15,58.48,37924.0,56.9956,57.319,56.9858,57.3092,37924.0
2023-02-07 12:50:00,58.5,58.62,58.4,58.59,78356.0,57.3288,57.4464,57.2308,57.417,78356.0
2023-02-07 12:55:00,58.57,59.09,58.54,58.98,82949.0,57.3974,57.907,57.368,57.7992,82949.0
2023-02-07 13:00:00,58.98,59.05,58.68,58.68,63478.0,57.7992,57.8678,57.5052,57.5052,63478.0
2023-02-07 13:05:00,58.7,58.74,58.47,58.53,35701.0,57.5248,57.564,57.2994,57.3582,35701.0
2023-02-07 13:10:00,58.52,58.6,58.33,58.35,21138.0,57.3484,57.4268,57.1622,57.1818,21138.0
2023-02-07 13:15:00,58.34,58.42,58.09,58.36,24117.0,57.172,57.2504,56.927,57.1916,24117.0
2023-02-07 13:20:00,58.35,58.35,58.08,58.23,31804.0,57.1818,57.1818,56.9172,57.0642,31804.0
2023-02-07 13:25:00,58.22,58.34,58.01,58.01,37116.0,57.0544,57.172,56.8486,56.8486,37116.0
2023-02-07 13:30:00,58.01,58.01,57.79,57.79,33139.0,56.8486,56.8486,56.633,56.633,33139.0
2023-02-07 13:35:00,57.79,57.96,57.67,57.78,54216.0,56.633,56.7996,56.5154,56.6232,54216.0
2023-02-07 13:40:00,57.79,58.0,57.65,57.74,46596.0,56.633,56.8388,56.4958,56.584,46596.0
2023-02-07 13:45:00,57.73,57.77,57.6,57.7,17585.0,56.5742,56.6134,56.4468,56.5448,17585.0
2023-02-07 13:50:00,57.71,57.87,57.7,57.84,22160.0,56.5546,56.7114,56.5448,56.682,22160.0
2023-02-07 13:55:00,57.84,57.97,57.83,57.95,29622.0,56.682,56.8094,56.6722,56.7898,29622.0
2023-02-07 14:00:00,57.96,58.25,57.95,58.25,30595.0,56.7996,57.0838,56.7898,57.0838,30595.0
2023-02-07 14:05:00,58.27,58.57,58.22,58.52,28986.0,57.1034,57.3974,57.0544,57.3484,28986.0
2023-02-07 14:10:00,58.53,58.59,58.44,58.44,21914.0,57.3582,57.417,57.27,57.27,21914.0
2023-02-07 14:15:00,58.44,58.59,58.44,58.53,55063.0,57.27,57.417,57.27,57.3582,55063.0
2023-02-07 14:20:00,58.51,58.58,58.4,58.57,18829.0,57.3386,57.4072,57.2308,57.3974,18829.0
2023-02-07 14:25:00,58.58,58.59,58.4,58.45,24991.0,57.4072,57.417,57.2308,57.2798,24991.0
2023-02-07 14:30:00,58.46,58.69,58.39,58.58,25350.0,57.2896,57.515,57.221,57.4072,25350.0
2023-02-07 14:35:00,58.58,58.63,58.5,58.52,19583.0,57.4072,57.4562,57.3288,57.3484,19583.0
2023-02-07 14:40:00,58.5,58.54,58.3,58.3,31744.0,57.3288,57.368,57.1328,57.1328,31744.0
2023-02-07 14:45:00,58.31,58.43,58.29,58.3,20872.0,57.1426,57.2602,57.123,57.1328,20872.0
2023-02-07 14:50:00,58.3,58.52,58.26,58.5,22839.0,57.1328,57.3484,57.0936,57.3288,22839.0
2023-02-07 14:55:00,58.5,58.54,58.45,58.48,20825.0,57.3288,57.368,57.2798,57.3092,20825.0
2023-02-07 15:00:00,58.5,58.62,58.33,58.34,85576.0,57.3288,57.4464,57.1622,57.172,85576.0
2023-02-07 15:05:00,58.33,58.56,58.33,58.56,52318.0,57.1622,57.3876,57.1622,57.3876,52318.0
2023-02-07 15:10:00,58.57,58.76,58.57,58.67,83768.0,57.3974,57.5836,57.3974,57.4954,83768.0
2023-02-07 15:15:00,58.69,58.99,58.68,58.91,49081.0,57.515,57.809,57.5052,57.7306,49081.0
2023-02-07 15:20:00,58.91,58.99,58.81,58.93,41603.0,57.7306,57.809,57.6326,57.7502,41603.0
2023-02-07 15:25:00,58.93,59.08,58.87,59.06,45835.0,57.7502,57.8972,57.6914,57.8776,45835.0
2023-02-07 15:30:00,59.06,59.12,58.89,59.12,83533.0,57.8776,57.9364,57.711,57.9364,83533.0
2023-02-07 15:35:00,59.11,59.23,59.06,59.2,106789.0,57.9266,58.0442,57.8776,58.0148,106789.0
2023-02-07 15:40:00,59.2,59.2,59.0,59.05,162686.0,58.0148,58.0148,57.8188,57.8678,162686.0
2023-02-07 15:45:00,59.05,59.15,58.96,59.12,101485.0,57.8678,57.9658,57.7796,57.9364,101485.0
2023-02-07 15:50:00,59.12,59.37,59.11,59.23,156711.0,57.9364,58.1814,57.9266,58.0442,156711.0
2023-02-07 15:55:00,59.23,59.23,58.85,58.93,320374.0,58.0442,58.0442,57.6718,57.7502,320374.0
2023-02-08 09:30:00,58.65,59.06,57.92,58.25,78164.0,57.4758,57.8776,56.7604,57.0838,78164.0
2023-02-08 09:35:00,58.31,59.2,58.31,59.2,23178.0,57.1426,58.0148,57.1426,58.0148,23178.0
2023-02-08 09:40:00,59.17,59.17,58.72,58.87,11984.0,57.9854,57.9854,57.5444,57.6914,11984.0
2023-02-08 09:45:00,58.87,59.06,58.85,58.92,40553.0,57.6914,57.8776,57.6718,57.7404,40553.0
2023-02-08 09:50:00,58.95,59.15,58.82,59.15,37899.0,57.7698,57.9658,57.6424,57.9658,37899.0
2023-02-08 09:55:00,59.15,59.68,59.08,59.66,93326.0,57.9658,58.4852,57.8972,58.4656,93326.0
2023-02-08 10:00:00,59.62,59.98,59.5,59.91,79009.0,58.4264,58.7792,58.3088,58.7106,79009.0
2023-02-08 10:05:00,59.91,60.14,59.6,60.14,61589.0,58.7106,58.936,58.4068,58.936,61589.0
2023-02-08 10:10:00,60.14,60.22,59.89,60.22,44423.0,58.936,59.0144,58.691,59.0144,44423.0
2023-02-08 10:15:00,60.22,60.53,60.19,60.42,80711.0,59.0144,59.3182,58.985,59.2104,80711.0
2023-02-08 10:20:00,60.4,60.41,59.89,59.99,83857.0,59.1908,59.2006,58.691,58.789,83857.0
2023-02-08 10:25:00,60.0,60.01,59.71,59.76,38628.0,58.7988,58.8086,58.5146,58.5636,38628.0
2023-02-08 10:30:00,59.75,59.75,59.36,59.36,70880.0,58.5538,58.5538,58.1716,58.1716,70880.0
2023-02-08 10:35:00,59.34,59.53,59.09,59.44,37583.0,58.152,58.3382,57.907,58.25,37583.0
2023-02-08 10:40:00,59.45,59.56,59.26,59.26,31125.0,58.2598,58.3676,58.0736,58.0736,31125.0
2023-02-08 10:45:00,59.24,59.37,59.11,59.11,49121.0,58.054,58.1814,57.9266,57.9266,49121.0
2023-02-08 10:50:00,59.11,59.11,58.68,58.88,40524.0,57.9266,57.9266,57.5052,57.7012,40524.0
2023-02-08 10:55:00,58.88,59.03,58.73,59.01,51977.0,57.7012,57.8482,57.5542,57.8286,51977.0
2023-02-08 11:00:00,59.0,59.03,58.85,58.94,31309.0,57.8188,57.8482,57.6718,57.76,31309.0
2023-02-08 11:05:00,58.94,58.96,58.77,58.87,75344.0,57.76,57.7796,57.5934,57.6914,75344.0
2023-02-08 11:10:00,58.86,59.02,58.75,58.99,48493.0,57.6816,57.8384,57.5738,57.809,48493.0
2023-02-08 11:15:00,58.98,59.05,58.85,58.92,36305.0,57.7992,57.8678,57.6718,57.7404,36305.0
2023-02-08 11:20:00,58.92,58.97,58.66,58.69,18329.0,57.7404,57.7894,57.4856,57.515,18329.0
2023-02-08 11:25:00,58.69,58.77,58.56,58.74,26097.0,57.515,57.5934,57.3876,57.564,26097.0
2023-02-08 11:30:00,58.74,58.76,58.6,58.68,22770.0,57.564,57.5836,57.4268,57.5052,22770.0
2023-02-08 11:35:00,58.69,58.78,58.65,58.69,23379.0,57.515,57.6032,57.4758,57.515,23379.0
2023-02-08 11:40:00,58.68,58.68,58.34,58.35,21404.0,57.5052,57.5052,57.172,57.1818,21404.0
2023-02-08 11:45:00,58.34,58.41,58.25,58.3,23891.0,57.172,57.2406,57.0838,57.1328,23891.0
2023-02-08 11:50:00,58.3,58.46,58.28,58.44,26600.0,57.1328,57.2896,57.1132,57.27,26600.0
2023-02-08 11:55:00,58.43,58.64,58.43,58.58,29720.0,57.2602,57.466,57.2602,57.4072,29720.0
2023-02-08 12:00:00,58.59,58.6,58.28,58.29,19905.0,57.417,57.4268,57.1132,57.123,19905.0
2023-02-08 12:05:00,58.29,58.45,58.25,58.45,16705.0,57.123,57.2798,57.0838,57.2798,16705.0
2023-02-08 12:10:00,58.46,58.51,58.29,58.31,15005.0,57.2896,57.3386,57.123,57.1426,15005.0
2023-02-08 12:15:00,58.32,58.47,58.32,58.47,12839.0,57.1524,57.2994,57.1524,57.2994,12839.0
2023-02-08 12:20:00,58.47,58.57,58.44,58.53,14947.0,57.2994,57.3974,57.27,57.3582,14947.0
2023-02-08 12:25:00,58.54,58.65,58.49,58.65,18883.0,57.368,57.4758,57.319,57.4758,18883.0
2023-02-08 12:30:00,58.66,58.79,58.64,58.67,24032.0,57.4856,57.613,57.466,57.4954,24032.0
2023-02-08 12:35:00,58.66,58.73,58.57,58.57,17867.0,57.4856,57.5542,57.3974,57.3974,17867.0
2023-02-08 12:40:00,58.56,58.73,58.51,58.69,21005.0,57.3876,57.5542,57.3386,57.515,21005.0
2023-02-08 12:45:00,58.71,58.85,58.71,58.85,26019.0,57.5346,57.6718,57.5346,57.6718,26019.0
2023-02-08 12:50:00,58.85,58.89,58.67,58.7,23981.0,57.6718,57.711,57.4954,57.5248,23981.0
2023-02-08 12:55:00,58.71,58.74,58.64,58.73,30116.0,57.5346,57.564,57.466,57.5542,30116.0
2023-02-08 13:00:00,58.72,58.73,58.55,58.57,44025.0,57.5444,57.5542,57.3778,57.3974,44025.0
2023-02-08 13:05:00,58.58,58.69,58.47,58.59,27564.0,57.4072,57.515,57.2994,57.417,27564.0
2023-02-08 13:10:00,58.6,58.63,58.53,58.57,16935.0,57.4268,57.4562,57.3582,57.3974,16935.0
2023-02-08 13:15:00,58.57,58.63,58.56,58.6,17123.0,57.3974,57.4562,57.3876,57.4268,17123.0
2023-02-08 13:20:00,58.6,58.73,58.59,58.63,25954.0,57.4268,57.5542,57.417,57.4562,25954.0
2023-02-08 13:25:00,58.64,58.67,58.47,58.51,18514.0,57.466,57.4954,57.2994,57.3386,18514.0
2023-02-08 13:30:00,58.5,58.5,58.36,58.49,26818.0,57.3288,57.3288,57.1916,57.319,26818.0
2023-02-08 13:35:00,58.48,58.49,58.33,58.35,30584.0,57.3092,57.319,57.1622,57.1818,30584.0
2023-02-08 13:40:00,58.36,58.38,58.23,58.33,17317.0,57.1916,57.2112,57.0642,57.1622,17317.0
2023-02-08 13:45:00,58.32,58.32,58.21,58.26,37076.0,57.1524,57.1524,57.0446,57.0936,37076.0
2023-02-08 13:50:00,58.26,58.26,58.16,58.21,27535.0,57.0936,57.0936,56.9956,57.0446,27535.0
2023-02-08 13:55:00,58.2,58.32,58.19,58.27,22602.0,57.0348,57.1524,57.025,57.1034,22602.0
2023-02-08 14:00:00,58.27,58.32,58.18,58.23,35098.0,57.1034,57.1524,57.0152,57.0642,35098.0
2023-02-08 14:05:00,58.24,58.25,57.99,58.06,32043.0,57.074,57.0838,56.829,56.8976,32043.0
2023-02-08 14:10:00,58.07,58.25,58.06,58.24,36191.0,56.9074,57.0838,56.8976,57.074,36191.0
2023-02-08 14:15:00,58.23,58.38,58.22,58.34,30361.0,57.0642,57.2112,57.0544,57.172,30361.0
2023-02-08 14:20:00,58.34,58.38,58.28,58.37,15757.0,57.172,57.2112,57.1132,57.2014,15757.0
2023-02-08 14:25:00,58.38,58.43,58.27,58.34,28762.0,57.2112,57.2602,57.1034,57.172,28762.0
2023-02-08 14:30:00,58.34,58.4,58.29,58.33,30379.0,57.172,57.2308,57.123,57.1622,30379.0
2023-02-08 14:35:00,58.32,58.34,58.22,58.3,16742.0,57.1524,57.172,57.0544,57.1328,16742.0
2023-02-08 14:40:00,58.3,58.3,58.07,58.25,39201.0,57.1328,57.1328,56.9074,57.0838,39201.0
2023-02-08 14:45:00,58.26,58.27,58.1,58.15,32548.0,57.0936,57.1034,56.9368,56.9858,32548.0
2023-02-08 14:50:00,58.16,58.28,58.16,58.28,40346.0,56.9956,57.1132,56.9956,57.1132,40346.0
2023-02-08 14:55:00,58.27,58.35,58.26,58.3,32930.0,57.1034,57.1818,57.0936,57.1328,32930.0
2023-02-08 15:00:00,58.3,58.34,58.19,58.19,33967.0,57.1328,57.172,57.025,57.025,33967.0
2023-02-08 15:05:00,58.21,58.21,58.05,58.15,27921.0,57.0446,57.0446,56.8878,56.9858,27921.0
2023-02-08 15:10:00,58.16,58.16,58.01,58.02,41263.0,56.9956,56.9956,56.8486,56.8584,41263.0
2023-02-08 15:15:00,58.03,58.09,57.93,57.94,33547.0,56.8682,56.927,56.7702,56.78,33547.0
2023-02-08 15:20:00,57.95,58.09,57.95,58.09,39249.0,56.7898,56.927,56.7898,56.927,39249.0
2023-02-08 15:25:00,58.09,58.21,58.02,58.05,63082.0,56.927,57.0446,56.8584,56.8878,63082.0
2023-02-08 15:30:00,58.04,58.25,58.02,58.13,69705.0,56.878,57.0838,56.8584,56.9662,69705.0
2023-02-08 15:35:00,58.13,58.29,58.12,58.25,108009.0,56.9662,57.123,56.9564,57.0838,108009.0
2023-02-08 15:40:00,58.25,58.44,58.21,58.37,96023.0,57.0838,57.27,57.0446,57.2014,96023.0
2023-02-08 15:45:00,58.37,58.37,58.21,58.28,110847.0,57.2014,57.2014,57.0446,57.1132,110847.0
2023-02-08 15:50:00,58.29,58.48,58.27,58.48,180841.0,57.123,57.3092,57.1034,57.3092,180841.0
2023-02-08 15:55:00,58.48,58.48,58.21,58.25,161854.0,57.3092,57.3092,57.0446,57.0838,161854.0
2023-02-09 09:30:00,58.62,58.62,57.87,58.08,141434.0,57.4464,57.4464,56.7114,56.9172,141434.0
2023-02-09 09:35:00,58.1,58.14,57.74,57.97,41887.0,56.9368,56.976,56.584,56.8094,41887.0
2023-02-09 09:40:00,57.97,58.26,57.84,58.19,75129.0,56.8094,57.0936,56.682,57.025,75129.0
2023-02-09 09:45:00,58.22,58.62,58.21,58.62,42581.0,57.0544,57.4464,57.0446,57.4464,42581.0
2023-02-09 09:50:00,58.65,58.74,58.47,58.61,35349.0,57.4758,57.564,57.2994,57.4366,35349.0
2023-02-09 09:55:00,58.6,58.7,58.45,58.62,20465.0,57.4268,57.5248,57.2798,57.4464,20465.0
2023-02-09 10:00:00,58.62,58.64,58.44,58.53,26794.0,57.4464,57.466,57.27,57.3582,26794.0
2023-02-09 10:05:00,58.52,58.62,58.49,58.53,22783.0,57.3484,57.4464,57.319,57.3582,22783.0
2023-02-09 10:10:00,58.5,58.75,58.49,58.7,25456.0,57.3288,57.5738,57.319,57.5248,25456.0
2023-02-09 10:15:00,58.7,58.78,58.62,58.75,25067.0,57.5248,57.6032,57.4464,57.5738,25067.0
2023-02-09 10:20:00,58.73,58.75,58.42,58.43,20524.0,57.5542,57.5738,57.2504,57.2602,20524.0
2023-02-09 10:25:00,58.4,58.4,58.09,58.15,22565.0,57.2308,57.2308,56.927,56.9858,22565.0
2023-02-09 10:30:00,58.17,58.47,58.17,58.39,45219.0,57.0054,57.2994,57.0054,57.221,45219.0
2023-02-09 10:35:00,58.39,58.53,58.35,58.4,9980.0,57.221,57.3582,57.1818,57.2308,9980.0
2023-02-09 10:40:00,58.42,58.51,58.4,58.48,6563.0,57.2504,57.3386,57.2308,57.3092,6563.0
2023-02-09 10:45:00,58.49,58.65,58.46,58.65,11288.0,57.319,57.4758,57.2896,57.4758,11288.0
2023-02-09 10:50:00,58.62,58.67,58.57,58.64,8117.0,57.4464,57.4954,57.3974,57.466,8117.0
2023-02-09 10:55:00,58.64,59.0,58.63,59.0,58888.0,57.466,57.8188,57.4562,57.8188,58888.0
2023-02-09 11:00:00,58.98,58.98,58.8,58.88,40997.0,57.7992,57.7992,57.6228,57.7012,40997.0
2023-02-09 11:05:00,58.86,58.89,58.78,58.84,27123.0,57.6816,57.711,57.6032,57.662,27123.0
2023-02-09 11:10:00,58.81,58.96,58.78,58.96,24738.0,57.6326,57.7796,57.6032,57.7796,24738.0
2023-02-09 11:15:00,58.96,58.98,58.87,58.93,25325.0,57.7796,57.7992,57.6914,57.7502,25325.0
2023-02-09 11:20:00,58.92,58.94,58.74,58.79,30386.0,57.7404,57.76,57.564,57.613,30386.0
2023-02-09 11:25:00,58.78,58.83,58.72,58.82,32796.0,57.6032,57.6522,57.5444,57.6424,32796.0
2023-02-09 11:30:00,58.81,58.81,58.57,58.62,22445.0,57.6326,57.6326,57.3974,57.4464,22445.0
2023-02-09 11:35:00,58.64,58.73,58.6,58.69,20142.0,57.466,57.5542,57.4268,57.515,20142.0
2023-02-09 11:40:00,58.69,58.81,58.66,58.81,10383.0,57.515,57.6326,57.4856,57.6326,10383.0
2023-02-09 11:45:00,58.82,58.82,58.54,58.65,11653.0,57.6424,57.6424,57.368,57.4758,11653.0
2023-02-09 11:50:00,58.65,58.66,58.6,58.6,13028.0,57.4758,57.4856,57.4268,57.4268,13028.0
2023-02-09 11:55:00,58.61,58.73,58.61,58.66,16444.0,57.4366,57.5542,57.4366,57.4856,16444.0
2023-02-09 12:00:00,58.66,58.74,58.63,58.74,18479.0,57.4856,57.564,57.4562,57.564,18479.0
2023-02-09 12:05:00,58.74,58.79,58.71,58.76,12668.0,57.564,57.613,57.5346,57.5836,12668.0
2023-02-09 12:10:00,58.81,58.9,58.8,58.83,41308.0,57.6326,57.7208,57.6228,57.6522,41308.0
2023-02-09 12:15:00,58.82,58.89,58.74,58.84,20920.0,57.6424,57.711,57.564,57.662,20920.0
2023-02-09 12:20:00,58.85,58.88,58.75,58.78,55734.0,57.6718,57.7012,57.5738,57.6032,55734.0
2023-02-09 12:25:00,58.78,59.08,58.78,58.94,111635.0,57.6032,57.8972,57.6032,57.76,111635.0
2023-02-09 12:30:00,58.92,58.97,58.54,58.54,26341.0,57.7404,57.7894,57.368,57.368,26341.0
2023-02-09 12:35:00,58.53,58.55,58.18,58.39,18417.0,57.3582,57.3778,57.0152,57.221,18417.0
2023-02-09 12:40:00,58.39,58.41,58.2,58.22,14909.0,57.221,57.2406,57.0348,57.0544,14909.0
2023-02-09 12:45:00,58.2,58.2,58.06,58.1,24765.0,57.0348,57.0348,56.8976,56.9368,24765.0
2023-02-09 12:50:00,58.11,58.24,58.08,58.15,20046.0,56.9466,57.074,56.9172,56.9858,20046.0
2023-02-09 12:55:00,58.14,58.21,58.0,58.21,32543.0,56.976,57.0446,56.8388,57.0446,32543.0
2023-02-09 13:00:00,58.21,58.21,57.93,58.03,17036.0,57.0446,57.0446,56.7702,56.8682,17036.0
2023-02-09 13:05:00,58.04,58.25,58.03,58.25,11631.0,56.878,57.0838,56.8682,57.0838,11631.0
2023-02-09 13:10:00,58.24,58.27,58.07,58.14,17105.0,57.074,57.1034,56.9074,56.976,17105.0
2023-02-09 13:15:00,58.14,58.26,58.14,58.23,11338.0,56.976,57.0936,56.976,57.0642,11338.0
2023-02-09 13:20:00,58.23,58.29,58.17,58.29,11804.0,57.0642,57.123,57.0054,57.123,11804.0
2023-02-09 13:25:00,58.31,58.41,58.31,58.39,16177.0,57.1426,57.2406,57.1426,57.221,16177.0
2023-02-09 13:30:00,58.39,58.56,58.35,58.53,34269.0,57.221,57.3876,57.1818,57.3582,34269.0
2023-02-09 13:35:00,58.52,58.52,58.4,58.43,20490.0,57.3484,57.3484,57.2308,57.2602,20490.0
2023-02-09 13:40:00,58.44,58.46,58.35,58.46,13117.0,57.27,57.2896,57.1818,57.2896,13117.0
2023-02-09 13:45:00,58.46,58.59,58.39,58.59,43302.0,57.2896,57.417,57.221,57.417,43302.0
2023-02-09 13:50:00,58.59,58.62,58.47,58.58,26655.0,57.417,57.4464,57.2994,57.4072,26655.0
2023-02-09 13:55:00,58.58,58.6,58.39,58.49,27436.0,57.4072,57.4268,57.221,57.319,27436.0
2023-02-09 14:00:00,58.47,58.56,58.42,58.48,15639.0,57.2994,57.3876,57.2504,57.3092,15639.0
2023-02-09 14:05:00,58.48,58.55,58.47,58.54,17013.0,57.3092,57.3778,57.2994,57.368,17013.0
2023-02-09 14:10:00,58.53,58.54,58.32,58.42,24481.0,57.3582,57.368,57.1524,57.2504,24481.0
2023-02-09 14:15:00,58.41,58.42,58.28,58.33,14183.0,57.2406,57.2504,57.1132,57.1622,14183.0
2023-02-09 14:20:00,58.33,58.37,58.26,58.32,37268.0,57.1622,57.2014,57.0936,57.1524,37268.0
2023-02-09 14:25:00,58.32,58.4,58.24,58.3,26846.0,57.1524,57.2308,57.074,57.1328,26846.0
2023-02-09 14:30:00,58.29,58.43,58.27,58.32,23321.0,57.123,57.2602,57.1034,57.1524,23321.0
2023-02-09 14:35:00,58.32,58.35,58.15,58.22,27392.0,57.1524,57.1818,56.9858,57.0544,27392.0
2023-02-09 14:40:00,58.22,58.4,58.18,58.37,22433.0,57.0544,57.2308,57.0152,57.2014,22433.0
2023-02-09 14:45:00,58.37,58.48,58.29,58.48,26923.0,57.2014,57.3092,57.123,57.3092,26923.0
2023-02-09 14:50:00,58.47,58.53,58.42,58.51,45507.0,57.2994,57.3582,57.2504,57.3386,45507.0
2023-02-09 14:55:00,58.51,58.53,58.41,58.47,73263.0,57.3386,57.3582,57.2406,57.2994,73263.0
2023-02-09 15:00:00,58.48,58.48,58.17,58.17,52937.0,57.3092,57.3092,57.0054,57.0054,52937.0
2023-02-09 15:05:00,58.2,58.38,58.15,58.35,45183.0,57.0348,57.2112,56.9858,57.1818,45183.0
2023-02-09 15:10:00,58.34,58.38,58.22,58.22,30239.0,57.172,57.2112,57.0544,57.0544,30239.0
2023-02-09 15:15:00,58.2,58.2,58.06,58.07,17516.0,57.0348,57.0348,56.8976,56.9074,17516.0
2023-02-09 15:20:00,58.05,58.13,57.97,57.97,32257.0,56.8878,56.9662,56.8094,56.8094,32257.0
2023-02-09 15:25:00,57.97,57.99,57.83,57.92,39394.0,56.8094,56.829,56.6722,56.7604,39394.0
2023-02-09 15:30:00,57.91,57.94,57.8,57.82,50277.0,56.7506,56.78,56.6428,56.6624,50277.0
2023-02-09 15:35:00,57.82,57.85,57.73,57.85,35225.0,56.6624,56.6918,56.5742,56.6918,35225.0
2023-02-09 15:40:00,57.85,57.88,57.76,57.88,64036.0,56.6918,56.7212,56.6036,56.7212,64036.0
2023-02-09 15:45:00,57.88,57.92,57.66,57.66,45726.0,56.7212,56.7604,56.5056,56.5056,45726.0
2023-02-09 15:50:00,57.67,57.85,57.67,57.74,108928.0,56.5154,56.6918,56.5154,56.584,108928.0
2023-02-09 15:55:00,57.75,57.76,57.6,57.71,163773.0,56.5938,56.6036,56.4468,56.5546,163773.0
2023-02-10 09:30:00,57.16,57.22,56.74,57.13,27703.0,56.0156,56.0744,55.604,55.9862,27703.0
2023-02-10 09:35:00,57.11,57.18,57.01,57.01,5504.0,55.9666,56.0352,55.8686,55.8686,5504.0
2023-02-10 09:40:00,57.04,57.42,57.04,57.41,47255.0,55.898,56.2704,55.898,56.2606,47255.0
2023-02-10 09:45:00,57.37,57.81,57.32,57.74,45667.0,56.2214,56.6526,56.1724,56.584,45667.0
2023-02-10 09:50:00,57.74,57.77,57.54,57.55,25628.0,56.584,56.6134,56.388,56.3978,25628.0
2023-02-10 09:55:00,57.53,57.69,57.44,57.49,15442.0,56.3782,56.535,56.29,56.339,15442.0
2023-02-10 10:00:00,57.48,57.54,56.98,57.19,27539.0,56.3292,56.388,55.8392,56.045,27539.0
2023-02-10 10:05:00,57.19,57.39,57.19,57.33,17683.0,56.045,56.241,56.045,56.1822,17683.0
2023-02-10 10:10:00,57.3,57.53,57.3,57.44,13305.0,56.1528,56.3782,56.1528,56.29,13305.0
2023-02-10 10:15:00,57.43,57.7,57.36,57.59,12134.0,56.2802,56.5448,56.2116,56.437,12134.0
2023-02-10 10:20:00,57.6,57.71,57.54,57.65,12968.0,56.4468,56.5546,56.388,56.4958,12968.0
2023-02-10 10:25:00,57.68,57.72,57.51,57.7,11821.0,56.5252,56.5644,56.3586,56.5448,11821.0
2023-02-10 10:30:00,57.68,57.87,57.68,57.73,9801.0,56.5252,56.7114,56.5252,56.5742,9801.0
2023-02-10 10:35:00,57.79,57.9,57.77,57.9,14490.0,56.633,56.7408,56.6134,56.7408,14490.0
2023-02-10 10:40:00,57.88,57.88,57.73,57.81,27186.0,56.7212,56.7212,56.5742,56.6526,27186.0
2023-02-10 10:45:00,57.8,57.81,57.59,57.71,15338.0,56.6428,56.6526,56.437,56.5546,15338.0
2023-02-10 10:50:00,57.7,57.7,57.53,57.67,13711.0,56.5448,56.5448,56.3782,56.5154,13711.0
2023-02-10 10:55:00,57.68,57.81,57.58,57.77,14521.0,56.5252,56.6526,56.4272,56.6134,14521.0
2023-02-10 11:00:00,57.76,57.9,57.76,57.83,17989.0,56.6036,56.7408,56.6036,56.6722,17989.0
2023-02-10 11:05:00,57.81,58.01,57.78,57.95,23330.0,56.6526,56.8486,56.6232,56.7898,23330.0
2023-02-10 11:10:00,57.97,58.03,57.82,57.93,19846.0,56.8094,56.8682,56.6624,56.7702,19846.0
2023-02-10 11:15:00,57.95,57.97,57.83,57.88,33930.0,56.7898,56.8094,56.6722,56.7212,33930.0
2023-02-10 11:20:00,57.87,58.01,57.85,58.01,16503.0,56.7114,56.8486,56.6918,56.8486,16503.0
2023-02-10 11:25:00,57.99,58.01,57.85,57.91,17219.0,56.829,56.8486,56.6918,56.7506,17219.0
2023-02-10 11:30:00,57.91,57.96,57.82,57.93,13783.0,56.7506,56.7996,56.6624,56.7702,13783.0
2023-02-10 11:35:00,57.93,57.97,57.91,57.94,7829.0,56.7702,56.8094,56.7506,56.78,7829.0
2023-02-10 11:40:00,57.93,58.0,57.88,57.97,24290.0,56.7702,56.8388,56.7212,56.8094,24290.0
2023-02-10 11:45:00,57.99,58.01,57.88,57.94,11711.0,56.829,56.8486,56.7212,56.78,11711.0
2023-02-10 11:50:00,57.94,57.94,57.87,57.9,11513.0,56.78,56.78,56.7114,56.7408,11513.0
2023-02-10 11:55:00,57.9,57.94,57.82,57.85,18415.0,56.7408,56.78,56.6624,56.6918,18415.0
2023-02-10 12:00:00,57.84,57.88,57.76,57.8,24432.0,56.682,56.7212,56.6036,56.6428,24432.0
2023-02-10 12:05:00,57.8,57.85,57.75,57.78,18807.0,56.6428,56.6918,56.5938,56.6232,18807.0
2023-02-10 12:10:00,57.8,57.81,57.64,57.64,17120.0,56.6428,56.6526,56.486,56.486,17120.0
2023-02-10 12:15:00,57.61,57.67,57.55,57.55,11119.0,56.4566,56.5154,56.3978,56.3978,11119.0
2023-02-10 12:20:00,57.53,57.59,57.51,57.51,5178.0,56.3782,56.437,56.3586,56.3586,5178.0
2023-02-10 12:25:00,57.51,57.54,57.45,57.54,6373.0,56.3586,56.388,56.2998,56.388,6373.0
2023-02-10 12:30:00,57.54,57.64,57.49,57.58,6466.0,56.388,56.486,56.339,56.4272,6466.0
2023-02-10 12:35:00,57.6,57.63,57.57,57.63,8332.0,56.4468,56.4762,56.4174,56.4762,8332.0
2023-02-10 12:40:00,57.62,57.8,57.62,57.72,16749.0,56.4664,56.6428,56.4664,56.5644,16749.0
2023-02-10 12:45:00,57.71,57.88,57.7,57.76,26344.0,56.5546,56.7212,56.5448,56.6036,26344.0
2023-02-10 12:50:00,57.76,57.79,57.7,57.79,6806.0,56.6036,56.633,56.5448,56.633,6806.0
2023-02-10 12:55:00,57.8,57.88,57.78,57.88,7485.0,56.6428,56.7212,56.6232,56.7212,7485.0
2023-02-10 13:00:00,57.89,57.9,57.83,57.83,3756.0,56.731,56.7408,56.6722,56.6722,3756.0
2023-02-10 13:05:00,57.81,57.93,57.78,57.86,21592.0,56.6526,56.7702,56.6232,56.7016,21592.0
2023-02-10 13:10:00,57.86,57.97,57.86,57.97,19740.0,56.7016,56.8094,56.7016,56.8094,19740.0
2023-02-10 13:15:00,57.97,58.06,57.97,58.03,17843.0,56.8094,56.8976,56.8094,56.8682,17843.0
2023-02-10 13:20:00,58.04,58.17,57.97,58.0,79085.0,56.878,57.0054,56.8094,56.8388,79085.0
2023-02-10 13:25:00,58.01,58.01,57.86,57.88,5545.0,56.8486,56.8486,56.7016,56.7212,5545.0
2023-02-10 13:30:00,57.87,57.87,57.77,57.85,9002.0,56.7114,56.7114,56.6134,56.6918,9002.0
2023-02-10 13:35:00,57.84,57.97,57.83,57.95,58102.0,56.682,56.8094,56.6722,56.7898,58102.0
2023-02-10 13:40:00,57.95,57.97,57.82,57.86,76777.0,56.7898,56.8094,56.6624,56.7016,76777.0
2023-02-10 13:45:00,57.83,58.04,57.83,57.98,21844.0,56.6722,56.878,56.6722,56.8192,21844.0
2023-02-10 13:50:00,57.98,58.01,57.94,57.95,20424.0,56.8192,56.8486,56.78,56.7898,20424.0
2023-02-10 13:55:00,57.95,57.96,57.84,57.91,29785.0,56.7898,56.7996,56.682,56.7506,29785.0
2023-02-10 14:00:00,57.92,57.98,57.9,57.94,19413.0,56.7604,56.8192,56.7408,56.78,19413.0
2023-02-10 14:05:00,57.93,57.99,57.93,57.94,17787.0,56.7702,56.829,56.7702,56.78,17787.0
2023-02-10 14:10:00,57.94,58.0,57.79,57.92,20800.0,56.78,56.8388,56.633,56.7604,20800.0
2023-02-10 14:15:00,57.94,57.98,57.89,57.95,11335.0,56.78,56.8192,56.731,56.7898,11335.0
2023-02-10 14:20:00,57.95,57.98,57.89,57.9,9716.0,56.7898,56.8192,56.731,56.7408,9716.0
2023-02-10 14:25:00,57.89,57.89,57.68,57.79,9726.0,56.731,56.731,56.5252,56.633,9726.0
2023-02-10 14:30:00,57.8,57.91,57.77,57.88,15792.0,56.6428,56.7506,56.6134,56.7212,15792.0
2023-02-10 14:35:00,57.86,57.91,57.8,57.86,19145.0,56.7016,56.7506,56.6428,56.7016,19145.0
2023-02-10 14:40:00,57.87,57.88,57.78,57.84,21523.0,56.7114,56.7212,56.6232,56.682,21523.0
2023-02-10 14:45:00,57.83,57.89,57.78,57.84,18602.0,56.6722,56.731,56.6232,56.682,18602.0
2023-02-10 14:50:00,57.83,57.91,57.8,57.9,12105.0,56.6722,56.7506,56.6428,56.7408,12105.0
2023-02-10 14:55:00,57.9,57.92,57.84,57.86,7999.0,56.7408,56.7604,56.682,56.7016,7999.0
2023-02-10 15:00:00,57.87,57.97,57.86,57.93,15769.0,56.7114,56.8094,56.7016,56.7702,15769.0
2023-02-10 15:05:00,57.95,57.98,57.9,57.92,14408.0,56.7898,56.8192,56.7408,56.7604,14408.0
2023-02-10 15:10:00,57.92,57.96,57.88,57.9,14484.0,56.7604,56.7996,56.7212,56.7408,14484.0
2023-02-10 15:15:00,57.91,57.93,57.85,57.86,12239.0,56.7506,56.7702,56.6918,56.7016,12239.0
2023-02-10 15:20:00,57.86,57.9,57.81,57.84,18758.0,56.7016,56.7408,56.6526,56.682,18758.0
2023-02-10 15:25:00,57.85,57.87,57.79,57.83,19094.0,56.6918,56.7114,56.633,56.6722,19094.0
2023-02-10 15:30:00,57.84,57.92,57.82,57.9,22937.0,56.682,56.7604,56.6624,56.7408,22937.0
2023-02-10 15:35:00,57.89,57.96,57.88,57.94,24239.0,56.731,56.7996,56.7212,56.78,24239.0
2023-02-10 15:40:00,57.94,57.94,57.86,57.88,33733.0,56.78,56.78,56.7016,56.7212,33733.0
2023-02-10 15:45:00,57.88,57.96,57.88,57.95,29720.0,56.7212,56.7996,56.7212,56.7898,29720.0
2023-02-10 15:50:00,57.95,58.04,57.9,58.04,60807.0,56.7898,56.878,56.7408,56.878,60807.0
2023-02-10 15:55:00,58.04,58.1,57.96,58.0,123445.0,56.878,56.9368,56.7996,56.8388,123445.0
2023-02-13 09:30:00,58.25,58.43,58.21,58.35,17104.0,57.0838,57.2602,57.0446,57.1818,17104.0
2023-02-13 09:35:00,58.32,58.38,58.17,58.38,8910.0,57.1524,57.2112,57.0054,57.2112,8910.0
2023-02-13 09:40:00,58.41,58.65,58.28,58.52,64266.0,57.2406,57.4758,57.1132,57.3484,64266.0
2023-02-13 09:45:00,58.57,58.86,58.49,58.83,69064.0,57.3974,57.6816,57.319,57.6522,69064.0
2023-02-13 09:50:00,58.86,58.96,58.73,58.88,20645.0,57.6816,57.7796,57.5542,57.7012,20645.0
2023-02-13 09:55:00,58.9,58.95,58.83,58.83,6608.0,57.7208,57.7698,57.6522,57.6522,6608.0
2023-02-13 10:00:00,58.85,58.9,58.72,58.73,14498.0,57.6718,57.7208,57.5444,57.5542,14498.0
2023-02-13 10:05:00,58.73,58.75,58.49,58.54,16958.0,57.5542,57.5738,57.319,57.368,16958.0
2023-02-13 10:10:00,58.55,58.57,58.37,58.41,14040.0,57.3778,57.3974,57.2014,57.2406,14040.0
2023-02-13 10:15:00,58.43,58.51,58.33,58.42,25959.0,57.2602,57.3386,57.1622,57.2504,25959.0
2023-02-13 10:20:00,58.48,58.6,58.43,58.54,7478.0,57.3092,57.4268,57.2602,57.368,7478.0
2023-02-13 10:25:00,58.55,58.66,58.55,58.57,18053.0,57.3778,57.4856,57.3778,57.3974,18053.0
2023-02-13 10:30:00,58.59,58.67,58.51,58.67,27725.0,57.417,57.4954,57.3386,57.4954,27725.0
2023-02-13 10:35:00,58.66,58.66,58.51,58.54,12375.0,57.4856,57.4856,57.3386,57.368,12375.0
2023-02-13 10:40:00,58.56,58.6,58.49,58.56,8878.0,57.3876,57.4268,57.319,57.3876,8878.0
2023-02-13 10:45:00,58.58,58.81,58.58,58.78,10289.0,57.4072,57.6326,57.4072,57.6032,10289.0
2023-02-13 10:50:00,58.79,58.8,58.63,58.63,8977.0,57.613,57.6228,57.4562,57.4562,8977.0
2023-02-13 10:55:00,58.65,58.75,58.64,58.72,7766.0,57.4758,57.5738,57.466,57.5444,7766.0
2023-02-13 11:00:00,58.74,58.78,58.67,58.7,16054.0,57.564,57.6032,57.4954,57.5248,16054.0
2023-02-13 11:05:00,58.69,58.74,58.6,58.6,7311.0,57.515,57.564,57.4268,57.4268,7311.0
2023-02-13 11:10:00,58.62,58.65,58.56,58.64,9623.0,57.4464,57.4758,57.3876,57.466,9623.0
2023-02-13 11:15:00,58.65,58.65,58.55,58.65,6077.0,57.4758,57.4758,57.3778,57.4758,6077.0
2023-02-13 11:20:00,58.64,58.81,58.64,58.79,9966.0,57.466,57.6326,57.466,57.613,9966.0
2023-02-13 11:25:00,58.77,58.94,58.75,58.94,14902.0,57.5934,57.76,57.5738,57.76,14902.0
2023-02-13 11:30:00,58.95,59.08,58.93,58.97,47502.0,57.7698,57.8972,57.7502,57.7894,47502.0
2023-02-13 11:35:00,58.98,58.99,58.77,58.9,10209.0,57.7992,57.809,57.5934,57.7208,10209.0
2023-02-13 11:40:00,58.9,58.96,58.86,58.96,8216.0,57.7208,57.7796,57.6816,57.7796,8216.0
2023-02-13 11:45:00,58.95,59.0,58.91,58.92,7144.0,57.7698,57.8188,57.7306,57.7404,7144.0
2023-02-13 11:50:00,58.91,58.97,58.84,58.86,28290.0,57.7306,57.7894,57.662,57.6816,28290.0
2023-02-13 11:55:00,58.87,58.88,58.82,58.88,9129.0,57.6914,57.7012,57.6424,57.7012,9129.0
2023-02-13 12:00:00,58.86,58.9,58.79,58.83,6777.0,57.6816,57.7208,57.613,57.6522,6777.0
2023-02-13 12:05:00,58.82,58.87,58.77,58.8,8469.0,57.6424,57.6914,57.5934,57.6228,8469.0
2023-02-13 12:10:00,58.82,58.84,58.77,58.8,9162.0,57.6424,57.662,57.5934,57.6228,9162.0
2023-02-13 12:15:00,58.82,58.88,58.78,58.82,9286.0,57.6424,57.7012,57.6032,57.6424,9286.0
2023-02-13 12:20:00,58.84,58.97,58.8,58.97,26462.0,57.662,57.7894,57.6228,57.7894,26462.0
2023-02-13 12:25:00,58.97,58.97,58.86,58.92,8576.0,57.7894,57.7894,57.6816,57.7404,8576.0
2023-02-13 12:30:00,58.91,59.05,58.91,59.04,4380.0,57.7306,57.8678,57.7306,57.858,4380.0
2023-02-13 12:35:00,59.03,59.1,59.0,59.09,19904.0,57.8482,57.9168,57.8188,57.907,19904.0
2023-02-13 12:40:00,59.1,59.15,59.06,59.15,6725.0,57.9168,57.9658,57.8776,57.9658,6725.0
2023-02-13 12:45:00,59.13,59.22,59.03,59.05,7903.0,57.9462,58.0344,57.8482,57.8678,7903.0
2023-02-13 12:50:00,59.06,59.14,59.06,59.12,20083.0,57.8776,57.956,57.8776,57.9364,20083.0
2023-02-13 12:55:00,59.11,59.2,59.08,59.16,16903.0,57.9266,58.0148,57.8972,57.9756,16903.0
2023-02-13 13:00:00,59.18,59.18,59.07,59.07,26963.0,57.9952,57.9952,57.8874,57.8874,26963.0
2023-02-13 13:05:00,59.07,59.08,58.96,59.02,34330.0,57.8874,57.8972,57.7796,57.8384,34330.0
2023-02-13 13:10:00,59.03,59.09,59.0,59.07,7633.0,57.8482,57.907,57.8188,57.8874,7633.0
2023-02-13 13:15:00,59.05,59.08,58.95,58.98,23921.0,57.8678,57.8972,57.7698,57.7992,23921.0
2023-02-13 13:20:00,58.97,59.11,58.97,59.06,43991.0,57.7894,57.9266,57.7894,57.8776,43991.0
2023-02-13 13:25:00,59.07,59.09,59.02,59.04,15310.0,57.8874,57.907,57.8384,57.858,15310.0
2023-02-13 13:30:00,59.04,59.1,59.01,59.02,13555.0,57.858,57.9168,57.8286,57.8384,13555.0
2023-02-13 13:35:00,59.01,59.17,59.01,59.16,14565.0,57.8286,57.9854,57.8286,57.9756,14565.0
2023-02-13 13:40:00,59.17,59.18,59.1,59.17,6965.0,57.9854,57.9952,57.9168,57.9854,6965.0
2023-02-13 13:45:00,59.16,59.25,59.15,59.24,8781.0,57.9756,58.0638,57.9658,58.054,8781.0
2023-02-13 13:50:00,59.23,59.27,59.2,59.2,11791.0,58.0442,58.0834,58.0148,58.0148,11791.0
2023-02-13 13:55:00,59.21,59.23,59.17,59.2,25559.0,58.0246,58.0442,57.9854,58.0148,25559.0
2023-02-13 14:00:00,59.21,59.23,59.15,59.2,8954.0,58.0246,58.0442,57.9658,58.0148,8954.0
2023-02-13 14:05:00,59.2,59.24,59.01,59.02,35560.0,58.0148,58.054,57.8286,57.8384,35560.0
2023-02-13 14:10:00,59.03,59.05,58.93,58.94,26884.0,57.8482,57.8678,57.7502,57.76,26884.0
2023-02-13 14:15:00,58.93,58.99,58.9,58.96,6971.0,57.7502,57.809,57.7208,57.7796,6971.0
2023-02-13 14:20:00,58.95,59.07,58.94,59.03,35021.0,57.7698,57.8874,57.76,57.8482,35021.0
2023-02-13 14:25:00,59.02,59.04,58.93,58.95,21432.0,57.8384,57.858,57.7502,57.7698,21432.0
2023-02-13 14:30:00,58.96,58.97,58.87,58.89,17542.0,57.7796,57.7894,57.6914,57.711,17542.0
2023-02-13 14:35:00,58.88,58.99,58.86,58.98,66968.0,57.7012,57.809,57.6816,57.7992,66968.0
2023-02-13 14:40:00,59.0,59.04,58.96,59.04,26094.0,57.8188,57.858,57.7796,57.858,26094.0
2023-02-13 14:45:00,59.06,59.06,58.93,58.96,11212.0,57.8776,57.8776,57.7502,57.7796,11212.0
2023-02-13 14:50:00,58.93,59.08,58.89,59.06,20430.0,57.7502,57.8972,57.711,57.8776,20430.0
2023-02-13 14:55:00,59.05,59.09,58.99,59.08,13176.0,57.8678,57.907,57.809,57.8972,13176.0
2023-02-13 15:00:00,59.07,59.07,58.9,59.0,16718.0,57.8874,57.8874,57.7208,57.8188,16718.0
2023-02-13 15:05:00,59.0,59.02,58.92,58.95,13981.0,57.8188,57.8384,57.7404,57.7698,13981.0
2023-02-13 15:10:00,58.94,58.99,58.93,58.97,24581.0,57.76,57.809,57.7502,57.7894,24581.0
2023-02-13 15:15:00,58.97,58.98,58.85,58.98,22252.0,57.7894,57.7992,57.6718,57.7992,22252.0
2023-02-13 15:20:00,58.98,59.02,58.92,58.94,19201.0,57.7992,57.8384,57.7404,57.76,19201.0
2023-02-13 15:25:00,58.94,58.99,58.89,58.99,20505.0,57.76,57.809,57.711,57.809,20505.0
2023-02-13 15:30:00,59.0,59.04,58.97,59.02,19878.0,57.8188,57.858,57.7894,57.8384,19878.0
2023-02-13 15:35:00,59.02,59.06,58.98,59.03,32281.0,57.8384,57.8776,57.7992,57.8482,32281.0
2023-02-13 15:40:00,59.05,59.07,59.03,59.04,25356.0,57.8678,57.8874,57.8482,57.858,25356.0
2023-02-13 15:45:00,59.03,59.14,59.02,59.12,36903.0,57.8482,57.956,57.8384,57.9364,36903.0
2023-02-13 15:50:00,59.11,59.12,59.05,59.07,79519.0,57.9266,57.9364,57.8678,57.8874,79519.0
2023-02-13 15:55:00,59.07,59.18,59.05,59.1,196354.0,57.8874,57.9952,57.8678,57.9168,196354.0
2023-02-14 09:30:00,58.5,58.68,57.98,58.42,70908.0,57.3288,57.5052,56.8192,57.2504,70908.0
2023-02-14 09:35:00,58.36,58.72,58.36,58.7,367910.0,57.1916,57.5444,57.1916,57.5248,367910.0
2023-02-14 09:40:00,58.76,58.78,58.57,58.62,17497.0,57.5836,57.6032,57.3974,57.4464,17497.0
2023-02-14 09:45:00,58.61,59.13,58.54,58.96,56798.0,57.4366,57.9462,57.368,57.7796,56798.0
2023-02-14 09:50:00,58.99,59.06,58.85,59.01,11778.0,57.809,57.8776,57.6718,57.8286,11778.0
2023-02-14 09:55:00,59.02,59.17,58.99,59.12,24756.0,57.8384,57.9854,57.809,57.9364,24756.0
2023-02-14 10:00:00,59.07,59.22,59.07,59.11,34048.0,57.8874,58.0344,57.8874,57.9266,34048.0
2023-02-14 10:05:00,59.09,59.35,59.07,59.3,39347.0,57.907,58.1618,57.8874,58.1128,39347.0
2023-02-14 10:10:00,59.3,59.63,59.22,59.56,39578.0,58.1128,58.4362,58.0344,58.3676,39578.0
2023-02-14 10:15:00,59.57,59.57,59.27,59.27,12541.0,58.3774,58.3774,58.0834,58.0834,12541.0
2023-02-14 10:20:00,59.26,59.43,59.26,59.32,18793.0,58.0736,58.2402,58.0736,58.1324,18793.0
2023-02-14 10:25:00,59.34,59.34,59.02,59.05,11781.0,58.152,58.152,57.8384,57.8678,11781.0
2023-02-14 10:30:00,59.03,59.18,58.92,58.95,22961.0,57.8482,57.9952,57.7404,57.7698,22961.0
2023-02-14 10:35:00,58.96,58.96,58.39,58.4,45651.0,57.7796,57.7796,57.221,57.2308,45651.0
2023-02-14 10:40:00,58.4,58.64,58.4,58.64,189587.0,57.2308,57.466,57.2308,57.466,189587.0
2023-02-14 10:45:00,58.62,58.64,58.28,58.59,11140.0,57.4464,57.466,57.1132,57.417,11140.0
2023-02-14 10:50:00,58.57,58.6,58.46,58.55,8141.0,57.3974,57.4268,57.2896,57.3778,8141.0
2023-02-14 10:55:00,58.59,58.62,58.46,58.59,9760.0,57.417,57.4464,57.2896,57.417,9760.0
2023-02-14 11:00:00,58.56,58.8,58.53,58.71,10466.0,57.3876,57.6228,57.3582,57.5346,10466.0
2023-02-14 11:05:00,58.71,58.8,58.58,58.58,7780.0,57.5346,57.6228,57.4072,57.4072,7780.0
2023-02-14 11:10:00,58.6,58.72,58.6,58.68,7276.0,57.4268,57.5444,57.4268,57.5052,7276.0
2023-02-14 11:15:00,58.67,58.82,58.66,58.8,14263.0,57.4954,57.6424,57.4856,57.6228,14263.0
2023-02-14 11:20:00,58.75,58.85,58.75,58.83,15968.0,57.5738,57.6718,57.5738,57.6522,15968.0
2023-02-14 11:25:00,58.84,58.85,58.52,58.53,19281.0,57.662,57.6718,57.3484,57.3582,19281.0
2023-02-14 11:30:00,58.5,58.5,58.27,58.36,9665.0,57.3288,57.3288,57.1034,57.1916,9665.0
2023-02-14 11:35:00,58.37,58.46,58.34,58.39,8243.0,57.2014,57.2896,57.172,57.221,8243.0
2023-02-14 11:40:00,58.36,58.41,58.07,58.14,55297.0,57.1916,57.2406,56.9074,56.976,55297.0
2023-02-14 11:45:00,58.12,58.24,58.06,58.2,19185.0,56.9564,57.074,56.8976,57.0348,19185.0
2023-02-14 11:50:00,58.19,58.2,58.02,58.08,16288.0,57.025,57.0348,56.8584,56.9172,16288.0
2023-02-14 11:55:00,58.07,58.27,58.03,58.27,20568.0,56.9074,57.1034,56.8682,57.1034,20568.0
2023-02-14 12:00:00,58.25,58.29,58.18,58.21,12357.0,57.0838,57.123,57.0152,57.0446,12357.0
2023-02-14 12:05:00,58.16,58.3,58.15,58.27,57160.0,56.9956,57.1328,56.9858,57.1034,57160.0
2023-02-14 12:10:00,58.27,58.43,58.27,58.39,7381.0,57.1034,57.2602,57.1034,57.221,7381.0
2023-02-14 12:15:00,58.37,58.38,58.25,58.26,6167.0,57.2014,57.2112,57.0838,57.0936,6167.0
2023-02-14 12:20:00,58.26,58.3,58.2,58.2,13857.0,57.0936,57.1328,57.0348,57.0348,13857.0
2023-02-14 12:25:00,58.21,58.35,58.2,58.27,4678.0,57.0446,57.1818,57.0348,57.1034,4678.0
2023-02-14 12:30:00,58.25,58.36,58.25,58.35,4045.0,57.0838,57.1916,57.0838,57.1818,4045.0
2023-02-14 12:35:00,58.33,58.33,58.22,58.26,6705.0,57.1622,57.1622,57.0544,57.0936,6705.0
2023-02-14 12:40:00,58.27,58.36,58.22,58.24,4053.0,57.1034,57.1916,57.0544,57.074,4053.0
2023-02-14 12:45:00,58.22,58.32,58.22,58.29,3203.0,57.0544,57.1524,57.0544,57.123,3203.0
2023-02-14 12:50:00,58.27,58.32,58.24,58.3,16277.0,57.1034,57.1524,57.074,57.1328,16277.0
2023-02-14 12:55:00,58.3,58.37,58.25,58.26,15709.0,57.1328,57.2014,57.0838,57.0936,15709.0
2023-02-14 13:00:00,58.27,58.57,58.25,58.56,19249.0,57.1034,57.3974,57.0838,57.3876,19249.0
2023-02-14 13:05:00,58.55,58.66,58.55,58.58,4785.0,57.3778,57.4856,57.3778,57.4072,4785.0
2023-02-14 13:10:00,58.56,58.66,58.53,58.62,5498.0,57.3876,57.4856,57.3582,57.4464,5498.0
2023-02-14 13:15:00,58.63,58.77,58.58,58.69,16452.0,57.4562,57.5934,57.4072,57.515,16452.0
2023-02-14 13:20:00,58.68,58.75,58.6,58.62,6479.0,57.5052,57.5738,57.4268,57.4464,6479.0
2023-02-14 13:25:00,58.61,58.61,58.54,58.55,4555.0,57.4366,57.4366,57.368,57.3778,4555.0
2023-02-14 13:30:00,58.58,58.59,58.52,58.59,5639.0,57.4072,57.417,57.3484,57.417,5639.0
2023-02-14 13:35:00,58.6,58.63,58.54,58.63,6274.0,57.4268,57.4562,57.368,57.4562,6274.0
2023-02-14 13:40:00,58.62,58.65,58.47,58.47,7056.0,57.4464,57.4758,57.2994,57.2994,7056.0
2023-02-14 13:45:00,58.47,58.6,58.47,58.55,6356.0,57.2994,57.4268,57.2994,57.3778,6356.0
2023-02-14 13:50:00,58.55,58.57,58.53,58.54,4280.0,57.3778,57.3974,57.3582,57.368,4280.0
2023-02-14 13:55:00,58.56,58.58,58.45,58.47,3874.0,57.3876,57.4072,57.2798,57.2994,3874.0
2023-02-14 14:00:00,58.44,58.57,58.41,58.52,5919.0,57.27,57.3974,57.2406,57.3484,5919.0
2023-02-14 14:05:00,58.51,58.51,58.26,58.33,7980.0,57.3386,57.3386,57.0936,57.1622,7980.0
2023-02-14 14:10:00,58.35,58.4,58.34,58.4,8961.0,57.1818,57.2308,57.172,57.2308,8961.0
2023-02-14 14:15:00,58.41,58.5,58.4,58.48,15504.0,57.2406,57.3288,57.2308,57.3092,15504.0
2023-02-14 14:20:00,58.48,58.5,58.43,58.49,7458.0,57.3092,57.3288,57.2602,57.319,7458.0
2023-02-14 14:25:00,58.48,58.48,58.38,58.41,9588.0,57.3092,57.3092,57.2112,57.2406,9588.0
2023-02-14 14:30:00,58.41,58.5,58.4,58.5,12014.0,57.2406,57.3288,57.2308,57.3288,12014.0
2023-02-14 14:35:00,58.5,58.55,58.45,58.47,33972.0,57.3288,57.3778,57.2798,57.2994,33972.0
2023-02-14 14:40:00,58.48,58.52,58.48,58.49,6601.0,57.3092,57.3484,57.3092,57.319,6601.0
2023-02-14 14:45:00,58.48,58.53,58.45,58.5,8325.0,57.3092,57.3582,57.2798,57.3288,8325.0
2023-02-14 14:50:00,58.51,58.57,58.45,58.49,10010.0,57.3386,57.3974,57.2798,57.319,10010.0
2023-02-14 14:55:00,58.48,58.51,58.46,58.5,10069.0,57.3092,57.3386,57.2896,57.3288,10069.0
2023-02-14 15:00:00,58.5,58.55,58.43,58.44,13970.0,57.3288,57.3778,57.2602,57.27,13970.0
2023-02-14 15:05:00,58.44,58.51,58.4,58.51,39734.0,57.27,57.3386,57.2308,57.3386,39734.0
2023-02-14 15:10:00,58.49,58.52,58.4,58.5,17362.0,57.319,57.3484,57.2308,57.3288,17362.0
2023-02-14 15:15:00,58.5,58.56,58.45,58.51,30115.0,57.3288,57.3876,57.2798,57.3386,30115.0
2023-02-14 15:20:00,58.5,58.55,58.47,58.54,20894.0,57.3288,57.3778,57.2994,57.368,20894.0
2023-02-14 15:25:00,58.54,58.66,58.54,58.56,25322.0,57.368,57.4856,57.368,57.3876,25322.0
2023-02-14 15:30:00,58.55,58.56,58.38,58.43,30148.0,57.3778,57.3876,57.2112,57.2602,30148.0
2023-02-14 15:35:00,58.44,58.47,58.36,58.37,42011.0,57.27,57.2994,57.1916,57.2014,42011.0
2023-02-14 15:40:00,58.36,58.6,58.35,58.53,48709.0,57.1916,57.4268,57.1818,57.3582,48709.0
2023-02-14 15:45:00,58.53,58.6,58.5,58.56,31821.0,57.3582,57.4268,57.3288,57.3876,31821.0
2023-02-14 15:50:00,58.54,58.58,58.48,58.58,48722.0,57.368,57.4072,57.3092,57.4072,48722.0
2023-02-14 15:55:00,58.58,58.62,58.5,58.61,150581.0,57.4072,57.4464,57.3288,57.4366,150581.0
2023-02-15 09:30:00,58.5,58.67,58.37,58.58,52146.0,57.3288,57.4954,57.2014,57.4072,52146.0
2023-02-15 09:35:00,58.53,58.57,58.3,58.34,12517.0,57.3582,57.3974,57.1328,57.172,12517.0
2023-02-15 09:40:00,58.38,58.4,58.13,58.25,38994.0,57.2112,57.2308,56.9662,57.0838,38994.0
2023-02-15 09:45:00,58.27,58.7,58.23,58.68,45230.0,57.1034,57.5248,57.0642,57.5052,45230.0
2023-02-15 09:50:00,58.68,58.75,58.15,58.25,22393.0,57.5052,57.5738,56.9858,57.0838,22393.0
2023-02-15 09:55:00,58.27,58.41,58.22,58.35,39916.0,57.1034,57.2406,57.0544,57.1818,39916.0
2023-02-15 10:00:00,58.38,58.46,58.31,58.35,138229.0,57.2112,57.2896,57.1426,57.1818,138229.0
2023-02-15 10:05:00,58.34,58.38,58.13,58.32,20492.0,57.172,57.2112,56.9662,57.1524,20492.0
2023-02-15 10:10:00,58.31,58.52,58.27,58.47,16488.0,57.1426,57.3484,57.1034,57.2994,16488.0
2023-02-15 10:15:00,58.49,58.6,58.44,58.6,36215.0,57.319,57.4268,57.27,57.4268,36215.0
2023-02-15 10:20:00,58.6,58.61,58.42,58.42,13994.0,57.4268,57.4366,57.2504,57.2504,13994.0
2023-02-15 10:25:00,58.4,58.49,58.39,58.42,9263.0,57.2308,57.319,57.221,57.2504,9263.0
2023-02-15 10:30:00,58.41,58.68,58.37,58.61,204031.0,57.2406,57.5052,57.2014,57.4366,204031.0
2023-02-15 10:35:00,58.6,58.75,58.52,58.69,46065.0,57.4268,57.5738,57.3484,57.515,46065.0
2023-02-15 10:40:00,58.7,58.72,58.53,58.61,42069.0,57.5248,57.5444,57.3582,57.4366,42069.0
2023-02-15 10:45:00,58.6,58.66,58.56,58.6,20392.0,57.4268,57.4856,57.3876,57.4268,20392.0
2023-02-15 10:50:00,58.61,58.67,58.57,58.61,16423.0,57.4366,57.4954,57.3974,57.4366,16423.0
2023-02-15 10:55:00,58.62,58.77,58.61,58.72,28773.0,57.4464,57.5934,57.4366,57.5444,28773.0
2023-02-15 11:00:00,58.7,58.8,58.7,58.79,9924.0,57.5248,57.6228,57.5248,57.613,9924.0
2023-02-15 11:05:00,58.79,58.86,58.75,58.77,12617.0,57.613,57.6816,57.5738,57.5934,12617.0
2023-02-15 11:10:00,58.78,58.83,58.77,58.77,12329.0,57.6032,57.6522,57.5934,57.5934,12329.0
2023-02-15 11:15:00,58.78,58.81,58.69,58.71,10241.0,57.6032,57.6326,57.515,57.5346,10241.0
2023-02-15 11:20:00,58.73,58.75,58.68,58.71,8844.0,57.5542,57.5738,57.5052,57.5346,8844.0
2023-02-15 11:25:00,58.71,58.75,58.65,58.73,9456.0,57.5346,57.5738,57.4758,57.5542,9456.0
2023-02-15 11:30:00,58.73,58.74,58.54,58.58,17600.0,57.5542,57.564,57.368,57.4072,17600.0
2023-02-15 11:35:00,58.59,58.65,58.54,58.6,24069.0,57.417,57.4758,57.368,57.4268,24069.0
2023-02-15 11:40:00,58.6,58.79,58.6,58.79,8324.0,57.4268,57.613,57.4268,57.613,8324.0
2023-02-15 11:45:00,58.8,58.84,58.78,58.82,21415.0,57.6228,57.662,57.6032,57.6424,21415.0
2023-02-15 11:50:00,58.83,58.88,58.82,58.85,11598.0,57.6522,57.7012,57.6424,57.6718,11598.0
2023-02-15 11:55:00,58.85,58.89,58.83,58.86,8656.0,57.6718,57.711,57.6522,57.6816,8656.0
2023-02-15 12:00:00,58.86,58.88,58.76,58.77,6642.0,57.6816,57.7012,57.5836,57.5934,6642.0
2023-02-15 12:05:00,58.77,58.8,58.64,58.68,7171.0,57.5934,57.6228,57.466,57.5052,7171.0
2023-02-15 12:10:00,58.68,58.68,58.58,58.62,6572.0,57.5052,57.5052,57.4072,57.4464,6572.0
2023-02-15 12:15:00,58.61,58.65,58.59,58.61,8167.0,57.4366,57.4758,57.417,57.4366,8167.0
2023-02-15 12:20:00,58.61,58.62,58.56,58.58,12235.0,57.4366,57.4464,57.3876,57.4072,12235.0
2023-02-15 12:25:00,58.6,58.6,58.48,58.48,8385.0,57.4268,57.4268,57.3092,57.3092,8385.0
2023-02-15 12:30:00,58.49,58.52,58.42,58.45,14947.0,57.319,57.3484,57.2504,57.2798,14947.0
2023-02-15 12:35:00,58.46,58.62,58.42,58.62,19919.0,57.2896,57.4464,57.2504,57.4464,19919.0
2023-02-15 12:40:00,58.62,58.68,58.6,58.65,26933.0,57.4464,57.5052,57.4268,57.4758,26933.0
2023-02-15 12:45:00,58.65,58.7,58.6,58.7,13322.0,57.4758,57.5248,57.4268,57.5248,13322.0
2023-02-15 12:50:00,58.7,58.74,58.67,58.72,5094.0,57.5248,57.564,57.4954,57.5444,5094.0
2023-02-15 12:55:00,58.71,58.72,58.65,58.69,6492.0,57.5346,57.5444,57.4758,57.515,6492.0
2023-02-15 13:00:00,58.72,58.74,58.68,58.69,6575.0,57.5444,57.564,57.5052,57.515,6575.0
2023-02-15 13:05:00,58.68,58.7,58.61,58.7,4608.0,57.5052,57.5248,57.4366,57.5248,4608.0
2023-02-15 13:10:00,58.71,58.74,58.7,58.72,6495.0,57.5346,57.564,57.5248,57.5444,6495.0
2023-02-15 13:15:00,58.73,58.76,58.71,58.76,5139.0,57.5542,57.5836,57.5346,57.5836,5139.0
2023-02-15 13:20:00,58.76,58.78,58.71,58.72,13553.0,57.5836,57.6032,57.5346,57.5444,13553.0
2023-02-15 13:25:00,58.72,58.8,58.72,58.76,8577.0,57.5444,57.6228,57.5444,57.5836,8577.0
2023-02-15 13:30:00,58.76,58.82,58.74,58.82,7778.0,57.5836,57.6424,57.564,57.6424,7778.0
2023-02-15 13:35:00,58.82,58.99,58.81,58.88,28669.0,57.6424,57.809,57.6326,57.7012,28669.0
2023-02-15 13:40:00,58.87,59.01,58.86,59.01,28259.0,57.6914,57.8286,57.6816,57.8286,28259.0
2023-02-15 13:45:00,59.01,59.01,58.89,58.91,13685.0,57.8286,57.8286,57.711,57.7306,13685.0
2023-02-15 13:50:00,58.92,58.96,58.9,58.93,9240.0,57.7404,57.7796,57.7208,57.7502,9240.0
2023-02-15 13:55:00,58.93,58.97,58.89,58.95,9602.0,57.7502,57.7894,57.711,57.7698,9602.0
2023-02-15 14:00:00,58.96,58.98,58.92,58.93,8039.0,57.7796,57.7992,57.7404,57.7502,8039.0
2023-02-15 14:05:00,58.95,58.96,58.89,58.95,6639.0,57.7698,57.7796,57.711,57.7698,6639.0
2023-02-15 14:10:00,58.95,59.0,58.93,59.0,9363.0,57.7698,57.8188,57.7502,57.8188,9363.0
2023-02-15 14:15:00,59.01,59.05,58.98,58.98,12809.0,57.8286,57.8678,57.7992,57.7992,12809.0
2023-02-15 14:20:00,58.99,59.02,58.96,58.99,28958.0,57.809,57.8384,57.7796,57.809,28958.0
2023-02-15 14:25:00,58.99,59.0,58.96,59.0,9011.0,57.809,57.8188,57.7796,57.8188,9011.0
2023-02-15 14:30:00,59.0,59.06,59.0,59.02,11693.0,57.8188,57.8776,57.8188,57.8384,11693.0
2023-02-15 14:35:00,59.02,59.1,59.01,59.04,10216.0,57.8384,57.9168,57.8286,57.858,10216.0
2023-02-15 14:40:00,59.03,59.1,59.01,59.08,10989.0,57.8482,57.9168,57.8286,57.8972,10989.0
2023-02-15 14:45:00,59.07,59.12,59.01,59.03,12171.0,57.8874,57.9364,57.8286,57.8482,12171.0
2023-02-15 14:50:00,59.03,59.07,58.88,58.89,15710.0,57.8482,57.8874,57.7012,57.711,15710.0
2023-02-15 14:55:00,58.9,58.96,58.8,58.82,12756.0,57.7208,57.7796,57.6228,57.6424,12756.0
2023-02-15 15:00:00,58.83,58.89,58.82,58.87,12294.0,57.6522,57.711,57.6424,57.6914,12294.0
2023-02-15 15:05:00,58.88,58.91,58.85,58.88,12663.0,57.7012,57.7306,57.6718,57.7012,12663.0
2023-02-15 15:10:00,58.89,58.9,58.79,58.8,14661.0,57.711,57.7208,57.613,57.6228,14661.0
2023-02-15 15:15:00,58.8,58.8,58.68,58.69,43081.0,57.6228,57.6228,57.5052,57.515,43081.0
2023-02-15 15:20:00,58.69,58.8,58.64,58.67,30266.0,57.515,57.6228,57.466,57.4954,30266.0
2023-02-15 15:25:00,58.67,58.68,58.62,58.66,15671.0,57.4954,57.5052,57.4464,57.4856,15671.0
2023-02-15 15:30:00,58.66,58.77,58.66,58.76,13571.0,57.4856,57.5934,57.4856,57.5836,13571.0
2023-02-15 15:35:00,58.76,58.8,58.67,58.72,12907.0,57.5836,57.6228,57.4954,57.5444,12907.0
2023-02-15 15:40:00,58.72,58.72,58.63,58.7,24594.0,57.5444,57.5444,57.4562,57.5248,24594.0
2023-02-15 15:45:00,58.7,58.8,58.64,58.8,32031.0,57.5248,57.6228,57.466,57.6228,32031.0
2023-02-15 15:50:00,58.8,58.85,58.74,58.83,57319.0,57.6228,57.6718,57.564,57.6522,57319.0
2023-02-15 15:55:00,58.82,59.02,58.77,58.89,173036.0,57.6424,57.8384,57.5934,57.711,173036.0
2023-02-16 09:30:00,57.37,57.7,57.3,57.56,34719.0,56.3728,56.6971,56.3041,56.5595,34719.0
2023-02-16 09:35:00,57.58,57.67,57.42,57.63,17198.0,56.5792,56.6676,56.422,56.6283,17198.0
2023-02-16 09:40:00,57.63,57.73,57.49,57.63,22654.0,56.6283,56.7266,56.4908,56.6283,22654.0
2023-02-16 09:45:00,57.68,57.8,57.59,57.71,11175.0,56.6775,56.7954,56.589,56.7069,11175.0
2023-02-16 09:50:00,57.7,57.89,57.65,57.89,14422.0,56.6971,56.8838,56.648,56.8838,14422.0
2023-02-16 09:55:00,57.86,57.89,57.73,57.73,8481.0,56.8543,56.8838,56.7266,56.7266,8481.0
2023-02-16 10:00:00,57.67,57.74,57.57,57.61,24632.0,56.6676,56.7364,56.5694,56.6087,24632.0
2023-02-16 10:05:00,57.61,57.77,57.6,57.76,13154.0,56.6087,56.7659,56.5989,56.7561,13154.0
2023-02-16 10:10:00,57.76,57.97,57.75,57.88,6856.0,56.7561,56.9624,56.7462,56.874,6856.0
2023-02-16 10:15:00,57.91,58.01,57.83,57.94,13784.0,56.9035,57.0017,56.8249,56.9329,13784.0
2023-02-16 10:20:00,58.01,58.02,57.92,57.95,25425.0,57.0017,57.0116,56.9133,56.9428,25425.0
2023-02-16 10:25:00,57.95,58.02,57.85,58.0,17497.0,56.9428,57.0116,56.8445,56.9919,17497.0
2023-02-16 10:30:00,58.01,58.17,58.01,58.1,10162.0,57.0017,57.1589,57.0017,57.0902,10162.0
2023-02-16 10:35:00,58.13,58.26,58.08,58.22,7157.0,57.1196,57.2474,57.0705,57.2081,7157.0
2023-02-16 10:40:00,58.2,58.22,58.17,58.2,4683.0,57.1884,57.2081,57.1589,57.1884,4683.0
2023-02-16 10:45:00,58.22,58.26,58.1,58.19,13843.0,57.2081,57.2474,57.0902,57.1786,13843.0
2023-02-16 10:50:00,58.2,58.21,58.0,58.04,12275.0,57.1884,57.1982,56.9919,57.0312,12275.0
2023-02-16 10:55:00,58.02,58.03,57.96,58.02,7379.0,57.0116,57.0214,56.9526,57.0116,7379.0
2023-02-16 11:00:00,58.03,58.13,58.01,58.09,7602.0,57.0214,57.1196,57.0017,57.0803,7602.0
2023-02-16 11:05:00,58.08,58.08,57.92,57.99,13787.0,57.0705,57.0705,56.9133,56.9821,13787.0
2023-02-16 11:10:00,57.99,58.07,57.95,58.03,22892.0,56.9821,57.0607,56.9428,57.0214,22892.0
2023-02-16 11:15:00,58.04,58.17,57.97,58.14,11606.0,57.0312,57.1589,56.9624,57.1295,11606.0
2023-02-16 11:20:00,58.13,58.25,58.12,58.16,24083.0,57.1196,57.2376,57.1098,57.1491,24083.0
2023-02-16 11:25:00,58.15,58.15,58.02,58.12,24788.0,57.1393,57.1393,57.0116,57.1098,24788.0
2023-02-16 11:30:00,58.1,58.16,58.03,58.03,11623.0,57.0902,57.1491,57.0214,57.0214,11623.0
2023-02-16 11:35:00,58.03,58.05,57.98,57.98,5897.0,57.0214,57.041,56.9722,56.9722,5897.0
2023-02-16 11:40:00,57.99,58.0,57.95,57.97,9917.0,56.9821,56.9919,56.9428,56.9624,9917.0
2023-02-16 11:45:00,57.98,58.04,57.97,58.02,36150.0,56.9722,57.0312,56.9624,57.0116,36150.0
2023-02-16 11:50:00,58.02,58.13,57.99,58.11,27605.0,57.0116,57.1196,56.9821,57.1,27605.0
2023-02-16 11:55:00,58.12,58.15,58.0,58.0,59526.0,57.1098,57.1393,56.9919,56.9919,59526.0
2023-02-16 12:00:00,58.0,58.03,57.94,57.95,6509.0,56.9919,57.0214,56.9329,56.9428,6509.0
2023-02-16 12:05:00,57.96,58.02,57.94,58.0,4825.0,56.9526,57.0116,56.9329,56.9919,4825.0
2023-02-16 12:10:00,57.98,58.05,57.96,58.05,5014.0,56.9722,57.041,56.9526,57.041,5014.0
2023-02-16 12:15:00,58.05,58.05,57.92,57.92,11684.0,57.041,57.041,56.9133,56.9133,11684.0
2023-02-16 12:20:00,57.91,58.08,57.91,58.06,7811.0,56.9035,57.0705,56.9035,57.0509,7811.0
2023-02-16 12:25:00,58.07,58.11,58.04,58.05,12564.0,57.0607,57.1,57.0312,57.041,12564.0
2023-02-16 12:30:00,58.06,58.15,58.05,58.12,4837.0,57.0509,57.1393,57.041,57.1098,4837.0
2023-02-16 12:35:00,58.11,58.14,58.06,58.07,2885.0,57.1,57.1295,57.0509,57.0607,2885.0
2023-02-16 12:40:00,58.08,58.09,58.05,58.07,3191.0,57.0705,57.0803,57.041,57.0607,3191.0
2023-02-16 12:45:00,58.08,58.09,58.03,58.05,3586.0,57.0705,57.0803,57.0214,57.041,3586.0
2023-02-16 12:50:00,58.02,58.05,57.97,58.0,9570.0,57.0116,57.041,56.9624,56.9919,9570.0
2023-02-16 12:55:00,58.0,58.0,57.91,57.93,5347.0,56.9919,56.9919,56.9035,56.9231,5347.0
2023-02-16 13:00:00,57.94,58.01,57.84,57.93,18753.0,56.9329,57.0017,56.8347,56.9231,18753.0
2023-02-16 13:05:00,57.93,57.95,57.89,57.92,32389.0,56.9231,56.9428,56.8838,56.9133,32389.0
2023-02-16 13:10:00,57.94,57.97,57.91,57.93,4624.0,56.9329,56.9624,56.9035,56.9231,4624.0
2023-02-16 13:15:00,57.95,57.99,57.9,57.94,6182.0,56.9428,56.9821,56.8936,56.9329,6182.0
2023-02-16 13:20:00,57.95,57.95,57.83,57.88,4587.0,56.9428,56.9428,56.8249,56.874,4587.0
2023-02-16 13:25:00,57.86,57.91,57.82,57.82,35775.0,56.8543,56.9035,56.815,56.815,35775.0
2023-02-16 13:30:00,57.83,57.9,57.82,57.89,4967.0,56.8249,56.8936,56.815,56.8838,4967.0
2023-02-16 13:35:00,57.93,57.97,57.9,57.96,27381.0,56.9231,56.9624,56.8936,56.9526,27381.0
2023-02-16 13:40:00,57.97,58.02,57.96,58.01,8122.0,56.9624,57.0116,56.9526,57.0017,8122.0
2023-02-16 13:45:00,58.01,58.05,57.97,58.0,12206.0,57.0017,57.041,56.9624,56.9919,12206.0
2023-02-16 13:50:00,57.99,58.01,57.95,58.0,20632.0,56.9821,57.0017,56.9428,56.9919,20632.0
2023-02-16 13:55:00,57.98,58.05,57.97,58.04,27313.0,56.9722,57.041,56.9624,57.0312,27313.0
2023-02-16 14:00:00,58.04,58.22,58.04,58.22,66605.0,57.0312,57.2081,57.0312,57.2081,66605.0
2023-02-16 14:05:00,58.2,58.2,58.11,58.15,10603.0,57.1884,57.1884,57.1,57.1393,10603.0
2023-02-16 14:10:00,58.14,58.18,58.08,58.09,28084.0,57.1295,57.1688,57.0705,57.0803,28084.0
2023-02-16 14:15:00,58.07,58.1,58.0,58.07,35398.0,57.0607,57.0902,56.9919,57.0607,35398.0
2023-02-16 14:20:00,58.05,58.06,57.97,58.06,7510.0,57.041,57.0509,56.9624,57.0509,7510.0
2023-02-16 14:25:00,58.05,58.05,57.97,57.98,34144.0,57.041,57.041,56.9624,56.9722,34144.0
2023-02-16 14:30:00,57.98,58.03,57.94,57.95,7423.0,56.9722,57.0214,56.9329,56.9428,7423.0
2023-02-16 14:35:00,57.96,58.0,57.94,57.98,15840.0,56.9526,56.9919,56.9329,56.9722,15840.0
2023-02-16 14:40:00,57.98,58.0,57.93,57.97,240408.0,56.9722,56.9919,56.9231,56.9624,240408.0
2023-02-16 14:45:00,57.97,57.99,57.94,57.95,28024.0,56.9624,56.9821,56.9329,56.9428,28024.0
2023-02-16 14:50:00,57.96,57.98,57.91,57.94,9656.0,56.9526,56.9722,56.9035,56.9329,9656.0
2023-02-16 14:55:00,57.93,58.0,57.93,57.93,14669.0,56.9231,56.9919,56.9231,56.9231,14669.0
2023-02-16 15:00:00,57.93,57.97,57.78,57.79,12560.0,56.9231,56.9624,56.7757,56.7855,12560.0
2023-02-16 15:05:00,57.78,57.85,57.65,57.73,30867.0,56.7757,56.8445,56.648,56.7266,30867.0
2023-02-16 15:10:00,57.73,57.76,57.65,57.66,25175.0,56.7266,56.7561,56.648,56.6578,25175.0
2023-02-16 15:15:00,57.66,57.67,57.57,57.59,24200.0,56.6578,56.6676,56.5694,56.589,24200.0
2023-02-16 15:20:00,57.55,57.58,57.42,57.53,47189.0,56.5497,56.5792,56.422,56.5301,47189.0
2023-02-16 15:25:00,57.54,57.56,57.32,57.32,39082.0,56.5399,56.5595,56.3237,56.3237,39082.0
2023-02-16 15:30:00,57.31,57.35,57.17,57.24,52443.0,56.3139,56.3532,56.1763,56.2451,52443.0
2023-02-16 15:35:00,57.25,57.39,57.2,57.29,40034.0,56.2549,56.3925,56.2058,56.2942,40034.0
2023-02-16 15:40:00,57.29,57.32,57.22,57.3,35227.0,56.2942,56.3237,56.2255,56.3041,35227.0
2023-02-16 15:45:00,57.31,57.4,57.23,57.38,67697.0,56.3139,56.4023,56.2353,56.3827,67697.0
2023-02-16 15:50:00,57.37,57.51,57.29,57.42,99049.0,56.3728,56.5104,56.2942,56.422,99049.0
2023-02-16 15:55:00,57.42,57.56,57.36,57.53,247098.0,56.422,56.5595,56.363,56.5301,247098.0
2023-02-17 09:30:00,57.18,57.38,57.07,57.38,33703.0,56.1862,56.3827,56.0781,56.3827,33703.0
2023-02-17 09:35:00,57.35,57.35,56.92,56.92,12421.0,56.3532,56.3532,55.9307,55.9307,12421.0
2023-02-17 09:40:00,56.98,56.99,56.81,56.87,12391.0,55.9896,55.9995,55.8226,55.8815,12391.0
2023-02-17 09:45:00,56.84,56.88,56.64,56.73,55357.0,55.8521,55.8914,55.6555,55.744,55357.0
2023-02-17 09:50:00,56.76,56.8,56.65,56.68,17068.0,55.7735,55.8128,55.6654,55.6948,17068.0
2023-02-17 09:55:00,56.66,56.71,56.56,56.59,14310.0,55.6752,55.7243,55.5769,55.6064,14310.0
2023-02-17 10:00:00,56.62,56.81,56.6,56.81,10733.0,55.6359,55.8226,55.6162,55.8226,10733.0
2023-02-17 10:05:00,56.82,56.84,56.71,56.78,8859.0,55.8324,55.8521,55.7243,55.7931,8859.0
2023-02-17 10:10:00,56.78,56.95,56.72,56.9,8457.0,55.7931,55.9601,55.7341,55.911,8457.0
2023-02-17 10:15:00,56.93,57.15,56.9,57.09,35946.0,55.9405,56.1567,55.911,56.0977,35946.0
2023-02-17 10:20:00,57.09,57.15,57.0,57.03,24630.0,56.0977,56.1567,56.0093,56.0388,24630.0
2023-02-17 10:25:00,57.0,57.04,56.88,56.88,25538.0,56.0093,56.0486,55.8914,55.8914,25538.0
2023-02-17 10:30:00,56.88,57.06,56.88,57.06,10074.0,55.8914,56.0682,55.8914,56.0682,10074.0
2023-02-17 10:35:00,57.05,57.15,56.95,57.01,29140.0,56.0584,56.1567,55.9601,56.0191,29140.0
2023-02-17 10:40:00,57.0,57.01,56.85,56.86,9291.0,56.0093,56.0191,55.8619,55.8717,9291.0
2023-02-17 10:45:00,56.85,57.06,56.85,57.02,24750.0,55.8619,56.0682,55.8619,56.0289,24750.0
2023-02-17 10:50:00,57.01,57.07,56.96,57.02,7358.0,56.0191,56.0781,55.97,56.0289,7358.0
2023-02-17 10:55:00,57.02,57.09,56.97,56.99,8451.0,56.0289,56.0977,55.9798,55.9995,8451.0
2023-02-17 11:00:00,56.98,56.98,56.83,56.86,12774.0,55.9896,55.9896,55.8422,55.8717,12774.0
2023-02-17 11:05:00,56.88,56.95,56.81,56.81,13918.0,55.8914,55.9601,55.8226,55.8226,13918.0
2023-02-17 11:10:00,56.82,56.94,56.82,56.93,6453.0,55.8324,55.9503,55.8324,55.9405,6453.0
2023-02-17 11:15:00,56.94,56.95,56.85,56.88,8776.0,55.9503,55.9601,55.8619,55.8914,8776.0
2023-02-17 11:20:00,56.87,56.9,56.8,56.83,19321.0,55.8815,55.911,55.8128,55.8422,19321.0
2023-02-17 11:25:00,56.83,56.9,56.75,56.75,13404.0,55.8422,55.911,55.7636,55.7636,13404.0
2023-02-17 11:30:00,56.75,56.8,56.7,56.77,7827.0,55.7636,55.8128,55.7145,55.7833,7827.0
2023-02-17 11:35:00,56.79,56.89,56.76,56.89,3893.0,55.8029,55.9012,55.7735,55.9012,3893.0
2023-02-17 11:40:00,56.89,56.94,56.87,56.92,7061.0,55.9012,55.9503,55.8815,55.9307,7061.0
2023-02-17 11:45:00,56.91,56.98,56.88,56.89,12344.0,55.9208,55.9896,55.8914,55.9012,12344.0
2023-02-17 11:50:00,56.89,56.91,56.83,56.84,5271.0,55.9012,55.9208,55.8422,55.8521,5271.0
2023-02-17 11:55:00,56.85,56.88,56.82,56.87,6696.0,55.8619,55.8914,55.8324,55.8815,6696.0
2023-02-17 12:00:00,56.87,57.0,56.87,56.95,8104.0,55.8815,56.0093,55.8815,55.9601,8104.0
2023-02-17 12:05:00,56.96,57.08,56.96,57.03,8893.0,55.97,56.0879,55.97,56.0388,8893.0
2023-02-17 12:10:00,57.04,57.14,57.04,57.13,12242.0,56.0486,56.1468,56.0486,56.137,12242.0
2023-02-17 12:15:00,57.14,57.15,56.98,57.02,19501.0,56.1468,56.1567,55.9896,56.0289,19501.0
2023-02-17 12:20:00,57.01,57.03,56.94,57.03,5609.0,56.0191,56.0388,55.9503,56.0388,5609.0
2023-02-17 12:25:00,57.03,57.08,56.93,56.96,5726.0,56.0388,56.0879,55.9405,55.97,5726.0
2023-02-17 12:30:00,56.93,57.01,56.93,57.01,2832.0,55.9405,56.0191,55.9405,56.0191,2832.0
2023-02-17 12:35:00,57.05,57.09,57.02,57.02,5100.0,56.0584,56.0977,56.0289,56.0289,5100.0
2023-02-17 12:40:00,57.05,57.06,56.94,56.96,4121.0,56.0584,56.0682,55.9503,55.97,4121.0
2023-02-17 12:45:00,56.95,56.98,56.93,56.94,4633.0,55.9601,55.9896,55.9405,55.9503,4633.0
2023-02-17 12:50:00,56.96,56.97,56.86,56.9,7119.0,55.97,55.9798,55.8717,55.911,7119.0
2023-02-17 12:55:00,56.89,57.0,56.89,56.98,8005.0,55.9012,56.0093,55.9012,55.9896,8005.0
2023-02-17 13:00:00,56.99,57.01,56.92,56.98,12269.0,55.9995,56.0191,55.9307,55.9896,12269.0
2023-02-17 13:05:00,57.01,57.09,56.98,57.07,9823.0,56.0191,56.0977,55.9896,56.0781,9823.0
2023-02-17 13:10:00,57.08,57.11,57.06,57.09,7514.0,56.0879,56.1174,56.0682,56.0977,7514.0
2023-02-17 13:15:00,57.09,57.17,57.09,57.16,10130.0,56.0977,56.1763,56.0977,56.1665,10130.0
2023-02-17 13:20:00,57.14,57.14,57.05,57.06,22849.0,56.1468,56.1468,56.0584,56.0682,22849.0
2023-02-17 13:25:00,57.03,57.03,56.95,57.01,4787.0,56.0388,56.0388,55.9601,56.0191,4787.0
2023-02-17 13:30:00,57.01,57.03,56.95,57.03,8541.0,56.0191,56.0388,55.9601,56.0388,8541.0
2023-02-17 13:35:00,57.03,57.1,57.02,57.09,5973.0,56.0388,56.1075,56.0289,56.0977,5973.0
2023-02-17 13:40:00,57.08,57.17,57.08,57.15,5459.0,56.0879,56.1763,56.0879,56.1567,5459.0
2023-02-17 13:45:00,57.15,57.16,57.08,57.1,14839.0,56.1567,56.1665,56.0879,56.1075,14839.0
2023-02-17 13:50:00,57.09,57.13,57.05,57.07,9684.0,56.0977,56.137,56.0584,56.0781,9684.0
2023-02-17 13:55:00,57.09,57.1,57.06,57.08,4045.0,56.0977,56.1075,56.0682,56.0879,4045.0
2023-02-17 14:00:00,57.08,57.2,57.08,57.13,11934.0,56.0879,56.2058,56.0879,56.137,11934.0
2023-02-17 14:05:00,57.14,57.19,57.14,57.15,6201.0,56.1468,56.196,56.1468,56.1567,6201.0
2023-02-17 14:10:00,57.14,57.19,57.12,57.13,9308.0,56.1468,56.196,56.1272,56.137,9308.0
2023-02-17 14:15:00,57.12,57.13,57.08,57.11,13454.0,56.1272,56.137,56.0879,56.1174,13454.0
2023-02-17 14:20:00,57.11,57.26,57.11,57.25,11755.0,56.1174,56.2648,56.1174,56.2549,11755.0
2023-02-17 14:25:00,57.25,57.26,57.18,57.19,10080.0,56.2549,56.2648,56.1862,56.196,10080.0
2023-02-17 14:30:00,57.21,57.29,57.21,57.24,12251.0,56.2156,56.2942,56.2156,56.2451,12251.0
2023-02-17 14:35:00,57.27,57.28,57.22,57.27,5310.0,56.2746,56.2844,56.2255,56.2746,5310.0
2023-02-17 14:40:00,57.26,57.28,57.2,57.21,7768.0,56.2648,56.2844,56.2058,56.2156,7768.0
2023-02-17 14:45:00,57.21,57.24,57.16,57.23,7963.0,56.2156,56.2451,56.1665,56.2353,7963.0
2023-02-17 14:50:00,57.23,57.3,57.22,57.26,10348.0,56.2353,56.3041,56.2255,56.2648,10348.0
2023-02-17 14:55:00,57.26,57.33,57.25,57.28,8734.0,56.2648,56.3335,56.2549,56.2844,8734.0
2023-02-17 15:00:00,57.29,57.36,57.27,57.28,19495.0,56.2942,56.363,56.2746,56.2844,19495.0
2023-02-17 15:05:00,57.28,57.31,57.23,57.29,4587.0,56.2844,56.3139,56.2353,56.2942,4587.0
2023-02-17 15:10:00,57.32,57.33,57.19,57.21,15240.0,56.3237,56.3335,56.196,56.2156,15240.0
2023-02-17 15:15:00,57.22,57.27,57.13,57.17,22176.0,56.2255,56.2746,56.137,56.1763,22176.0
2023-02-17 15:20:00,57.16,57.23,57.12,57.17,58106.0,56.1665,56.2353,56.1272,56.1763,58106.0
2023-02-17 15:25:00,57.16,57.21,57.05,57.09,17277.0,56.1665,56.2156,56.0584,56.0977,17277.0
2023-02-17 15:30:00,57.08,57.19,57.05,57.19,10331.0,56.0879,56.196,56.0584,56.196,10331.0
2023-02-17 15:35:00,57.2,57.23,57.14,57.15,79969.0,56.2058,56.2353,56.1468,56.1567,79969.0
2023-02-17 15:40:00,57.15,57.23,57.15,57.18,28573.0,56.1567,56.2353,56.1567,56.1862,28573.0
2023-02-17 15:45:00,57.17,57.2,57.07,57.09,30773.0,56.1763,56.2058,56.0781,56.0977,30773.0
2023-02-17 15:50:00,57.1,57.21,57.08,57.15,51837.0,56.1075,56.2156,56.0879,56.1567,51837.0
2023-02-17 15:55:00,57.15,57.21,57.11,57.19,109212.0,56.1567,56.2156,56.1174,56.196,109212.0
2023-02-21 09:30:00,56.17,56.3,56.01,56.21,49376.0,55.1937,55.3214,55.0365,55.233,49376.0
2023-02-21 09:35:00,56.21,56.26,56.02,56.14,34780.0,55.233,55.2821,55.0463,55.1642,34780.0
2023-02-21 09:40:00,56.12,56.36,56.12,56.34,27178.0,55.1446,55.3804,55.1446,55.3608,27178.0
2023-02-21 09:45:00,56.31,56.31,56.02,56.04,22515.0,55.3313,55.3313,55.0463,55.066,22515.0
2023-02-21 09:50:00,56.04,56.34,56.04,56.28,57336.0,55.066,55.3608,55.066,55.3018,57336.0
2023-02-21 09:55:00,56.28,56.33,56.24,56.29,8653.0,55.3018,55.3509,55.2625,55.3116,8653.0
2023-02-21 10:00:00,56.29,56.49,56.28,56.38,12093.0,55.3116,55.5081,55.3018,55.4001,12093.0
2023-02-21 10:05:00,56.35,56.43,56.29,56.32,7517.0,55.3706,55.4492,55.3116,55.3411,7517.0
2023-02-21 10:10:00,56.31,56.31,56.02,56.04,17803.0,55.3313,55.3313,55.0463,55.066,17803.0
2023-02-21 10:15:00,56.03,56.07,55.94,56.01,17884.0,55.0561,55.0954,54.9677,55.0365,17884.0
2023-02-21 10:20:00,56.0,56.08,55.92,56.0,15217.0,55.0267,55.1053,54.9481,55.0267,15217.0
2023-02-21 10:25:00,56.0,56.0,55.86,55.93,23631.0,55.0267,55.0267,54.8891,54.9579,23631.0
2023-02-21 10:30:00,55.91,56.07,55.9,56.02,11583.0,54.9382,55.0954,54.9284,55.0463,11583.0
2023-02-21 10:35:00,56.04,56.24,56.03,56.11,21002.0,55.066,55.2625,55.0561,55.1348,21002.0
2023-02-21 10:40:00,56.13,56.36,56.13,56.22,11766.0,55.1544,55.3804,55.1544,55.2428,11766.0
2023-02-21 10:45:00,56.21,56.29,56.15,56.29,12482.0,55.233,55.3116,55.1741,55.3116,12482.0
2023-02-21 10:50:00,56.29,56.29,56.05,56.05,29646.0,55.3116,55.3116,55.0758,55.0758,29646.0
2023-02-21 10:55:00,56.01,56.11,56.01,56.06,5636.0,55.0365,55.1348,55.0365,55.0856,5636.0
2023-02-21 11:00:00,56.06,56.15,56.06,56.12,4243.0,55.0856,55.1741,55.0856,55.1446,4243.0
2023-02-21 11:05:00,56.1,56.11,56.03,56.03,6091.0,55.1249,55.1348,55.0561,55.0561,6091.0
2023-02-21 11:10:00,56.02,56.05,55.98,56.03,5564.0,55.0463,55.0758,55.007,55.0561,5564.0
2023-02-21 11:15:00,56.03,56.05,55.93,55.99,6469.0,55.0561,55.0758,54.9579,55.0168,6469.0
2023-02-21 11:20:00,55.99,56.14,55.98,56.12,14897.0,55.0168,55.1642,55.007,55.1446,14897.0
2023-02-21 11:25:00,56.14,56.26,56.08,56.16,33189.0,55.1642,55.2821,55.1053,55.1839,33189.0
2023-02-21 11:30:00,56.15,56.22,55.98,56.0,23669.0,55.1741,55.2428,55.007,55.0267,23669.0
2023-02-21 11:35:00,56.01,56.08,55.96,55.98,6660.0,55.0365,55.1053,54.9874,55.007,6660.0
2023-02-21 11:40:00,55.96,56.03,55.95,56.02,4792.0,54.9874,55.0561,54.9775,55.0463,4792.0
2023-02-21 11:45:00,56.02,56.09,55.97,56.01,6498.0,55.0463,55.1151,54.9972,55.0365,6498.0
2023-02-21 11:50:00,56.0,56.0,55.86,55.86,4098.0,55.0267,55.0267,54.8891,54.8891,4098.0
2023-02-21 11:55:00,55.84,55.87,55.78,55.78,8179.0,54.8694,54.8989,54.8105,54.8105,8179.0
2023-02-21 12:00:00,55.76,55.79,55.75,55.77,6409.0,54.7908,54.8203,54.781,54.8007,6409.0
2023-02-21 12:05:00,55.81,55.89,55.81,55.87,4289.0,54.84,54.9186,54.84,54.8989,4289.0
2023-02-21 12:10:00,55.86,55.89,55.83,55.85,4186.0,54.8891,54.9186,54.8596,54.8793,4186.0
2023-02-21 12:15:00,55.85,55.87,55.8,55.85,13013.0,54.8793,54.8989,54.8301,54.8793,13013.0
2023-02-21 12:20:00,55.85,55.87,55.74,55.76,6044.0,54.8793,54.8989,54.7712,54.7908,6044.0
2023-02-21 12:25:00,55.76,55.76,55.72,55.74,3351.0,54.7908,54.7908,54.7515,54.7712,3351.0
2023-02-21 12:30:00,55.75,55.77,55.71,55.76,8142.0,54.781,54.8007,54.7417,54.7908,8142.0
2023-02-21 12:35:00,55.74,55.82,55.74,55.8,4456.0,54.7712,54.8498,54.7712,54.8301,4456.0
2023-02-21 12:40:00,55.83,55.84,55.78,55.8,6123.0,54.8596,54.8694,54.8105,54.8301,6123.0
2023-02-21 12:45:00,55.8,55.91,55.79,55.89,12165.0,54.8301,54.9382,54.8203,54.9186,12165.0
2023-02-21 12:50:00,55.91,55.98,55.88,55.92,17619.0,54.9382,55.007,54.9087,54.9481,17619.0
2023-02-21 12:55:00,55.92,55.94,55.89,55.94,3639.0,54.9481,54.9677,54.9186,54.9677,3639.0
2023-02-21 13:00:00,55.93,55.99,55.92,55.95,7696.0,54.9579,55.0168,54.9481,54.9775,7696.0
2023-02-21 13:05:00,55.94,55.94,55.8,55.82,5474.0,54.9677,54.9677,54.8301,54.8498,5474.0
2023-02-21 13:10:00,55.82,55.83,55.77,55.78,6179.0,54.8498,54.8596,54.8007,54.8105,6179.0
2023-02-21 13:15:00,55.77,55.81,55.71,55.77,6604.0,54.8007,54.84,54.7417,54.8007,6604.0
2023-02-21 13:20:00,55.74,55.78,55.72,55.73,6347.0,54.7712,54.8105,54.7515,54.7614,6347.0
2023-02-21 13:25:00,55.72,55.73,55.66,55.71,6476.0,54.7515,54.7614,54.6926,54.7417,6476.0
2023-02-21 13:30:00,55.7,55.7,55.64,55.64,4442.0,54.7319,54.7319,54.6729,54.6729,4442.0
2023-02-21 13:35:00,55.64,55.68,55.62,55.62,14263.0,54.6729,54.7122,54.6533,54.6533,14263.0
2023-02-21 13:40:00,55.62,55.68,55.61,55.67,11346.0,54.6533,54.7122,54.6434,54.7024,11346.0
2023-02-21 13:45:00,55.66,55.67,55.63,55.63,9239.0,54.6926,54.7024,54.6631,54.6631,9239.0
2023-02-21 13:50:00,55.63,55.7,55.57,55.67,23722.0,54.6631,54.7319,54.6041,54.7024,23722.0
2023-02-21 13:55:00,55.67,55.68,55.63,55.64,9801.0,54.7024,54.7122,54.6631,54.6729,9801.0
2023-02-21 14:00:00,55.64,55.66,55.63,55.64,15726.0,54.6729,54.6926,54.6631,54.6729,15726.0
2023-02-21 14:05:00,55.64,55.65,55.44,55.44,6701.0,54.6729,54.6827,54.4764,54.4764,6701.0
2023-02-21 14:10:00,55.45,55.49,55.42,55.45,7455.0,54.4862,54.5255,54.4567,54.4862,7455.0
2023-02-21 14:15:00,55.46,55.48,55.42,55.45,6309.0,54.496,54.5157,54.4567,54.4862,6309.0
2023-02-21 14:20:00,55.45,55.49,55.42,55.47,7944.0,54.4862,54.5255,54.4567,54.5059,7944.0
2023-02-21 14:25:00,55.46,55.54,55.44,55.53,7626.0,54.496,54.5747,54.4764,54.5648,7626.0
2023-02-21 14:30:00,55.53,55.63,55.52,55.63,20438.0,54.5648,54.6631,54.555,54.6631,20438.0
2023-02-21 14:35:00,55.63,55.67,55.59,55.67,15413.0,54.6631,54.7024,54.6238,54.7024,15413.0
2023-02-21 14:40:00,55.68,55.7,55.59,55.68,19273.0,54.7122,54.7319,54.6238,54.7122,19273.0
2023-02-21 14:45:00,55.69,55.75,55.68,55.71,7029.0,54.7221,54.781,54.7122,54.7417,7029.0
2023-02-21 14:50:00,55.71,55.74,55.69,55.74,7693.0,54.7417,54.7712,54.7221,54.7712,7693.0
2023-02-21 14:55:00,55.73,55.73,55.65,55.68,11623.0,54.7614,54.7614,54.6827,54.7122,11623.0
2023-02-21 15:00:00,55.7,55.76,55.66,55.74,8061.0,54.7319,54.7908,54.6926,54.7712,8061.0
2023-02-21 15:05:00,55.74,55.76,55.65,55.67,8703.0,54.7712,54.7908,54.6827,54.7024,8703.0
2023-02-21 15:10:00,55.67,55.69,55.65,55.66,13623.0,54.7024,54.7221,54.6827,54.6926,13623.0
2023-02-21 15:15:00,55.66,55.67,55.6,55.65,21319.0,54.6926,54.7024,54.6336,54.6827,21319.0
2023-02-21 15:20:00,55.64,55.72,55.6,55.71,12264.0,54.6729,54.7515,54.6336,54.7417,12264.0
2023-02-21 15:25:00,55.71,55.73,55.62,55.68,20885.0,54.7417,54.7614,54.6533,54.7122,20885.0
2023-02-21 15:30:00,55.69,55.8,55.66,55.79,20112.0,54.7221,54.8301,54.6926,54.8203,20112.0
2023-02-21 15:35:00,55.8,55.8,55.66,55.71,25635.0,54.8301,54.8301,54.6926,54.7417,25635.0
2023-02-21 15:40:00,55.7,55.78,55.62,55.65,35266.0,54.7319,54.8105,54.6533,54.6827,35266.0
2023-02-21 15:45:00,55.65,55.7,55.6,55.63,29391.0,54.6827,54.7319,54.6336,54.6631,29391.0
2023-02-21 15:50:00,55.65,55.69,55.53,55.53,75760.0,54.6827,54.7221,54.5648,54.5648,75760.0
2023-02-21 15:55:00,55.54,55.7,55.43,55.69,257357.0,54.5747,54.7319,54.4666,54.7221,257357.0
2023-02-22 09:30:00,55.84,56.41,55.84,56.07,15932.0,54.8694,55.4295,54.8694,55.0954,15932.0
2023-02-22 09:35:00,55.95,55.95,55.8,55.8,700.0,54.9775,54.9775,54.8301,54.8301,700.0
2023-02-22 09:40:00,55.91,56.01,55.8,55.8,3346.0,54.9382,55.0365,54.8301,54.8301,3346.0
2023-02-22 09:45:00,55.79,55.98,55.79,55.88,4649.0,54.8203,55.007,54.8203,54.9087,4649.0
2023-02-22 09:50:00,55.92,55.94,55.8,55.87,13445.0,54.9481,54.9677,54.8301,54.8989,13445.0
2023-02-22 09:55:00,55.84,55.84,55.66,55.66,7129.0,54.8694,54.8694,54.6926,54.6926,7129.0
2023-02-22 10:00:00,55.66,55.68,55.39,55.39,13483.0,54.6926,54.7122,54.4273,54.4273,13483.0
2023-02-22 10:05:00,55.38,55.53,55.36,55.36,9926.0,54.4174,54.5648,54.3978,54.3978,9926.0
2023-02-22 10:10:00,55.35,55.35,55.1,55.25,9774.0,54.388,54.388,54.1423,54.2897,9774.0
2023-02-22 10:15:00,55.26,55.32,55.17,55.2,9631.0,54.2995,54.3585,54.2111,54.2406,9631.0
2023-02-22 10:20:00,55.21,55.36,55.16,55.32,15603.0,54.2504,54.3978,54.2013,54.3585,15603.0
2023-02-22 10:25:00,55.33,55.39,55.25,55.25,3519.0,54.3683,54.4273,54.2897,54.2897,3519.0
2023-02-22 10:30:00,55.17,55.2,55.02,55.08,8705.0,54.2111,54.2406,54.0637,54.1227,8705.0
2023-02-22 10:35:00,55.06,55.15,55.05,55.15,3941.0,54.103,54.1914,54.0932,54.1914,3941.0
2023-02-22 10:40:00,55.16,55.24,55.15,55.24,6700.0,54.2013,54.2799,54.1914,54.2799,6700.0
2023-02-22 10:45:00,55.25,55.36,55.23,55.34,9020.0,54.2897,54.3978,54.27,54.3781,9020.0
2023-02-22 10:50:00,55.35,55.44,55.33,55.41,7751.0,54.388,54.4764,54.3683,54.4469,7751.0
2023-02-22 10:55:00,55.4,55.52,55.4,55.46,8491.0,54.4371,54.555,54.4371,54.496,8491.0
2023-02-22 11:00:00,55.47,55.52,55.45,55.51,3930.0,54.5059,54.555,54.4862,54.5452,3930.0
2023-02-22 11:05:00,55.5,55.58,55.48,55.58,8136.0,54.5354,54.614,54.5157,54.614,8136.0
2023-02-22 11:10:00,55.59,55.64,55.53,55.55,16087.0,54.6238,54.6729,54.5648,54.5845,16087.0
2023-02-22 11:15:00,55.54,55.58,55.52,55.55,12802.0,54.5747,54.614,54.555,54.5845,12802.0
2023-02-22 11:20:00,55.57,55.76,55.57,55.72,30116.0,54.6041,54.7908,54.6041,54.7515,30116.0
2023-02-22 11:25:00,55.73,55.75,55.63,55.71,8951.0,54.7614,54.781,54.6631,54.7417,8951.0
2023-02-22 11:30:00,55.72,55.78,55.68,55.78,7988.0,54.7515,54.8105,54.7122,54.8105,7988.0
2023-02-22 11:35:00,55.79,55.79,55.65,55.71,12120.0,54.8203,54.8203,54.6827,54.7417,12120.0
2023-02-22 11:40:00,55.73,55.81,55.72,55.76,13496.0,54.7614,54.84,54.7515,54.7908,13496.0
2023-02-22 11:45:00,55.73,55.74,55.63,55.66,5134.0,54.7614,54.7712,54.6631,54.6926,5134.0
2023-02-22 11:50:00,55.66,55.74,55.66,55.67,7194.0,54.6926,54.7712,54.6926,54.7024,7194.0
2023-02-22 11:55:00,55.67,55.8,55.67,55.8,3047.0,54.7024,54.8301,54.7024,54.8301,3047.0
2023-02-22 12:00:00,55.8,55.8,55.67,55.7,8197.0,54.8301,54.8301,54.7024,54.7319,8197.0
2023-02-22 12:05:00,55.71,55.79,55.69,55.75,7925.0,54.7417,54.8203,54.7221,54.781,7925.0
2023-02-22 12:10:00,55.72,55.72,55.63,55.65,8375.0,54.7515,54.7515,54.6631,54.6827,8375.0
2023-02-22 12:15:00,55.66,55.75,55.66,55.71,4720.0,54.6926,54.781,54.6926,54.7417,4720.0
2023-02-22 12:20:00,55.73,55.79,55.73,55.76,6300.0,54.7614,54.8203,54.7614,54.7908,6300.0
2023-02-22 12:25:00,55.77,55.82,55.7,55.76,20081.0,54.8007,54.8498,54.7319,54.7908,20081.0
2023-02-22 12:30:00,55.76,55.78,55.71,55.76,7295.0,54.7908,54.8105,54.7417,54.7908,7295.0
2023-02-22 12:35:00,55.77,55.88,55.76,55.82,9662.0,54.8007,54.9087,54.7908,54.8498,9662.0
2023-02-22 12:40:00,55.84,55.93,55.84,55.93,2398.0,54.8694,54.9579,54.8694,54.9579,2398.0
2023-02-22 12:45:00,55.91,55.94,55.83,55.86,9684.0,54.9382,54.9677,54.8596,54.8891,9684.0
2023-02-22 12:50:00,55.86,55.89,55.79,55.81,4432.0,54.8891,54.9186,54.8203,54.84,4432.0
2023-02-22 12:55:00,55.82,55.87,55.79,55.85,8443.0,54.8498,54.8989,54.8203,54.8793,8443.0
2023-02-22 13:00:00,55.86,55.88,55.78,55.83,12812.0,54.8891,54.9087,54.8105,54.8596,12812.0
2023-02-22 13:05:00,55.84,55.89,55.83,55.85,8478.0,54.8694,54.9186,54.8596,54.8793,8478.0
2023-02-22 13:10:00,55.85,55.86,55.79,55.84,7497.0,54.8793,54.8891,54.8203,54.8694,7497.0
2023-02-22 13:15:00,55.85,55.89,55.84,55.87,4748.0,54.8793,54.9186,54.8694,54.8989,4748.0
2023-02-22 13:20:00,55.87,55.94,55.87,55.93,6808.0,54.8989,54.9677,54.8989,54.9579,6808.0
2023-02-22 13:25:00,55.93,55.98,55.91,55.94,4922.0,54.9579,55.007,54.9382,54.9677,4922.0
2023-02-22 13:30:00,55.94,55.95,55.83,55.85,4942.0,54.9677,54.9775,54.8596,54.8793,4942.0
2023-02-22 13:35:00,55.86,56.01,55.84,56.0,8052.0,54.8891,55.0365,54.8694,55.0267,8052.0
2023-02-22 13:40:00,56.01,56.03,55.95,55.95,4815.0,55.0365,55.0561,54.9775,54.9775,4815.0
2023-02-22 13:45:00,55.96,55.96,55.89,55.89,4356.0,54.9874,54.9874,54.9186,54.9186,4356.0
2023-02-22 13:50:00,55.87,55.87,55.75,55.75,8853.0,54.8989,54.8989,54.781,54.781,8853.0
2023-02-22 13:55:00,55.75,55.76,55.73,55.73,18654.0,54.781,54.7908,54.7614,54.7614,18654.0
2023-02-22 14:00:00,55.73,55.85,55.45,55.69,26106.0,54.7614,54.8793,54.4862,54.7221,26106.0
2023-02-22 14:05:00,55.64,55.75,55.54,55.58,8649.0,54.6729,54.781,54.5747,54.614,8649.0
2023-02-22 14:10:00,55.63,55.69,55.44,55.45,5970.0,54.6631,54.7221,54.4764,54.4862,5970.0
2023-02-22 14:15:00,55.43,55.61,55.33,55.61,8917.0,54.4666,54.6434,54.3683,54.6434,8917.0
2023-02-22 14:20:00,55.59,55.7,55.51,55.54,7759.0,54.6238,54.7319,54.5452,54.5747,7759.0
2023-02-22 14:25:00,55.54,55.6,55.47,55.54,5044.0,54.5747,54.6336,54.5059,54.5747,5044.0
2023-02-22 14:30:00,55.53,55.56,55.38,55.46,10644.0,54.5648,54.5943,54.4174,54.496,10644.0
2023-02-22 14:35:00,55.46,55.49,55.35,55.41,17069.0,54.496,54.5255,54.388,54.4469,17069.0
2023-02-22 14:40:00,55.41,55.43,55.33,55.43,8188.0,54.4469,54.4666,54.3683,54.4666,8188.0
2023-02-22 14:45:00,55.41,55.53,55.36,55.52,7079.0,54.4469,54.5648,54.3978,54.555,7079.0
2023-02-22 14:50:00,55.53,55.53,55.35,55.35,15881.0,54.5648,54.5648,54.388,54.388,15881.0
2023-02-22 14:55:00,55.35,55.44,55.29,55.33,20483.0,54.388,54.4764,54.329,54.3683,20483.0
2023-02-22 15:00:00,55.33,55.39,55.32,55.37,7661.0,54.3683,54.4273,54.3585,54.4076,7661.0
2023-02-22 15:05:00,55.37,55.41,55.36,55.38,8122.0,54.4076,54.4469,54.3978,54.4174,8122.0
2023-02-22 15:10:00,55.42,55.5,55.35,55.42,19140.0,54.4567,54.5354,54.388,54.4567,19140.0
2023-02-22 15:15:00,55.41,55.49,55.36,55.38,11246.0,54.4469,54.5255,54.3978,54.4174,11246.0
2023-02-22 15:20:00,55.38,55.6,55.37,55.55,15209.0,54.4174,54.6336,54.4076,54.5845,15209.0
2023-02-22 15:25:00,55.55,55.6,55.45,55.45,14563.0,54.5845,54.6336,54.4862,54.4862,14563.0
2023-02-22 15:30:00,55.45,55.51,55.41,55.48,16743.0,54.4862,54.5452,54.4469,54.5157,16743.0
2023-02-22 15:35:00,55.49,55.52,55.34,55.35,71191.0,54.5255,54.555,54.3781,54.388,71191.0
2023-02-22 15:40:00,55.35,55.44,55.31,55.41,81840.0,54.388,54.4764,54.3487,54.4469,81840.0
2023-02-22 15:45:00,55.41,55.44,55.36,55.39,42132.0,54.4469,54.4764,54.3978,54.4273,42132.0
2023-02-22 15:50:00,55.38,55.48,55.29,55.46,50371.0,54.4174,54.5157,54.329,54.496,50371.0
2023-02-22 15:55:00,55.46,55.54,55.39,55.52,88603.0,54.496,54.5747,54.4273,54.555,88603.0
2023-02-23 09:30:00,56.14,56.43,56.03,56.29,32927.0,55.1642,55.4492,55.0561,55.3116,32927.0
2023-02-23 09:35:00,56.32,56.39,56.07,56.13,7091.0,55.3411,55.4099,55.0954,55.1544,7091.0
2023-02-23 09:40:00,56.12,56.2,56.05,56.05,8455.0,55.1446,55.2232,55.0758,55.0758,8455.0
2023-02-23 09:45:00,56.09,56.29,56.05,56.17,9363.0,55.1151,55.3116,55.0758,55.1937,9363.0
2023-02-23 09:50:00,56.12,56.16,56.03,56.12,5530.0,55.1446,55.1839,55.0561,55.1446,5530.0
2023-02-23 09:55:00,56.04,56.08,55.98,56.0,9849.0,55.066,55.1053,55.007,55.0267,9849.0
2023-02-23 10:00:00,56.02,56.11,55.87,55.96,12932.0,55.0463,55.1348,54.8989,54.9874,12932.0
2023-02-23 10:05:00,55.95,55.95,55.56,55.72,5255.0,54.9775,54.9775,54.5943,54.7515,5255.0
2023-02-23 10:10:00,55.72,55.85,55.64,55.83,6427.0,54.7515,54.8793,54.6729,54.8596,6427.0
2023-02-23 10:15:00,55.81,55.9,55.8,55.8,3375.0,54.84,54.9284,54.8301,54.8301,3375.0
2023-02-23 10:20:00,55.84,55.9,55.76,55.89,15969.0,54.8694,54.9284,54.7908,54.9186,15969.0
2023-02-23 10:25:00,55.89,55.95,55.89,55.95,4943.0,54.9186,54.9775,54.9186,54.9775,4943.0
2023-02-23 10:30:00,55.91,55.99,55.76,55.96,17324.0,54.9382,55.0168,54.7908,54.9874,17324.0
2023-02-23 10:35:00,55.94,55.97,55.85,55.91,7051.0,54.9677,54.9972,54.8793,54.9382,7051.0
2023-02-23 10:40:00,55.89,55.89,55.75,55.76,4778.0,54.9186,54.9186,54.781,54.7908,4778.0
2023-02-23 10:45:00,55.73,55.73,55.49,55.53,5616.0,54.7614,54.7614,54.5255,54.5648,5616.0
2023-02-23 10:50:00,55.52,55.57,55.48,55.57,3187.0,54.555,54.6041,54.5157,54.6041,3187.0
2023-02-23 10:55:00,55.58,55.59,55.55,55.55,4100.0,54.614,54.6238,54.5845,54.5845,4100.0
2023-02-23 11:00:00,55.54,55.72,55.54,55.66,19776.0,54.5747,54.7515,54.5747,54.6926,19776.0
2023-02-23 11:05:00,55.65,55.66,55.46,55.48,11236.0,54.6827,54.6926,54.496,54.5157,11236.0
2023-02-23 11:10:00,55.5,55.6,55.5,55.58,6336.0,54.5354,54.6336,54.5354,54.614,6336.0
2023-02-23 11:15:00,55.58,55.58,55.51,55.55,6721.0,54.614,54.614,54.5452,54.5845,6721.0
2023-02-23 11:20:00,55.53,55.63,55.48,55.61,11318.0,54.5648,54.6631,54.5157,54.6434,11318.0
2023-02-23 11:25:00,55.65,55.7,55.59,55.69,12379.0,54.6827,54.7319,54.6238,54.7221,12379.0
2023-02-23 11:30:00,55.68,55.74,55.64,55.67,13694.0,54.7122,54.7712,54.6729,54.7024,13694.0
2023-02-23 11:35:00,55.67,55.73,55.59,55.63,10166.0,54.7024,54.7614,54.6238,54.6631,10166.0
2023-02-23 11:40:00,55.61,55.61,55.43,55.5,5482.0,54.6434,54.6434,54.4666,54.5354,5482.0
2023-02-23 11:45:00,55.48,55.52,55.37,55.37,6996.0,54.5157,54.555,54.4076,54.4076,6996.0
2023-02-23 11:50:00,55.38,55.39,55.28,55.28,11116.0,54.4174,54.4273,54.3192,54.3192,11116.0
2023-02-23 11:55:00,55.26,55.31,55.22,55.23,4152.0,54.2995,54.3487,54.2602,54.27,4152.0
2023-02-23 12:00:00,55.21,55.35,55.21,55.33,14488.0,54.2504,54.388,54.2504,54.3683,14488.0
2023-02-23 12:05:00,55.33,55.36,55.29,55.34,5315.0,54.3683,54.3978,54.329,54.3781,5315.0
2023-02-23 12:10:00,55.32,55.32,55.25,55.29,10045.0,54.3585,54.3585,54.2897,54.329,10045.0
2023-02-23 12:15:00,55.31,55.36,55.24,55.27,5999.0,54.3487,54.3978,54.2799,54.3094,5999.0
2023-02-23 12:20:00,55.26,55.28,55.18,55.28,5612.0,54.2995,54.3192,54.2209,54.3192,5612.0
2023-02-23 12:25:00,55.27,55.32,55.25,55.26,4355.0,54.3094,54.3585,54.2897,54.2995,4355.0
2023-02-23 12:30:00,55.25,55.33,55.21,55.3,4704.0,54.2897,54.3683,54.2504,54.3388,4704.0
2023-02-23 12:35:00,55.3,55.34,55.25,55.26,5334.0,54.3388,54.3781,54.2897,54.2995,5334.0
2023-02-23 12:40:00,55.27,55.33,55.23,55.32,9309.0,54.3094,54.3683,54.27,54.3585,9309.0
2023-02-23 12:45:00,55.33,55.36,55.27,55.29,4700.0,54.3683,54.3978,54.3094,54.329,4700.0
2023-02-23 12:50:00,55.3,55.32,55.25,55.25,7524.0,54.3388,54.3585,54.2897,54.2897,7524.0
2023-02-23 12:55:00,55.24,55.42,55.24,55.42,15213.0,54.2799,54.4567,54.2799,54.4567,15213.0
2023-02-23 13:00:00,55.4,55.5,55.32,55.32,18505.0,54.4371,54.5354,54.3585,54.3585,18505.0
2023-02-23 13:05:00,55.33,55.33,55.25,55.32,7728.0,54.3683,54.3683,54.2897,54.3585,7728.0
2023-02-23 13:10:00,55.33,55.35,55.29,55.33,3464.0,54.3683,54.388,54.329,54.3683,3464.0
2023-02-23 13:15:00,55.34,55.34,55.26,55.3,2910.0,54.3781,54.3781,54.2995,54.3388,2910.0
2023-02-23 13:20:00,55.3,55.31,55.25,55.27,3683.0,54.3388,54.3487,54.2897,54.3094,3683.0
2023-02-23 13:25:00,55.28,55.31,55.26,55.28,5540.0,54.3192,54.3487,54.2995,54.3192,5540.0
2023-02-23 13:30:00,55.27,55.38,55.23,55.34,9489.0,54.3094,54.4174,54.27,54.3781,9489.0
2023-02-23 13:35:00,55.33,55.38,55.29,55.36,6280.0,54.3683,54.4174,54.329,54.3978,6280.0
2023-02-23 13:40:00,55.37,55.45,55.36,55.42,12406.0,54.4076,54.4862,54.3978,54.4567,12406.0
2023-02-23 13:45:00,55.42,55.49,55.4,55.48,6245.0,54.4567,54.5255,54.4371,54.5157,6245.0
2023-02-23 13:50:00,55.48,55.54,55.46,55.46,8591.0,54.5157,54.5747,54.496,54.496,8591.0
2023-02-23 13:55:00,55.43,55.49,55.41,55.48,3903.0,54.4666,54.5255,54.4469,54.5157,3903.0
2023-02-23 14:00:00,55.47,55.53,55.43,55.45,24152.0,54.5059,54.5648,54.4666,54.4862,24152.0
2023-02-23 14:05:00,55.47,55.54,55.47,55.5,10674.0,54.5059,54.5747,54.5059,54.5354,10674.0
2023-02-23 14:10:00,55.5,55.68,55.49,55.65,14039.0,54.5354,54.7122,54.5255,54.6827,14039.0
2023-02-23 14:15:00,55.69,55.8,55.69,55.78,20529.0,54.7221,54.8301,54.7221,54.8105,20529.0
2023-02-23 14:20:00,55.77,55.83,55.76,55.82,17605.0,54.8007,54.8596,54.7908,54.8498,17605.0
2023-02-23 14:25:00,55.81,55.88,55.77,55.8,24995.0,54.84,54.9087,54.8007,54.8301,24995.0
2023-02-23 14:30:00,55.8,55.87,55.8,55.81,17237.0,54.8301,54.8989,54.8301,54.84,17237.0
2023-02-23 14:35:00,55.81,55.84,55.77,55.79,13210.0,54.84,54.8694,54.8007,54.8203,13210.0
2023-02-23 14:40:00,55.81,55.81,55.69,55.74,10498.0,54.84,54.84,54.7221,54.7712,10498.0
2023-02-23 14:45:00,55.75,55.84,55.71,55.77,17652.0,54.781,54.8694,54.7417,54.8007,17652.0
2023-02-23 14:50:00,55.78,55.8,55.73,55.76,10612.0,54.8105,54.8301,54.7614,54.7908,10612.0
2023-02-23 14:55:00,55.77,55.77,55.65,55.66,9194.0,54.8007,54.8007,54.6827,54.6926,9194.0
2023-02-23 15:00:00,55.67,55.83,55.67,55.82,10509.0,54.7024,54.8596,54.7024,54.8498,10509.0
2023-02-23 15:05:00,55.82,55.87,55.77,55.78,13595.0,54.8498,54.8989,54.8007,54.8105,13595.0
2023-02-23 15:10:00,55.77,55.91,55.76,55.87,21173.0,54.8007,54.9382,54.7908,54.8989,21173.0
2023-02-23 15:15:00,55.87,55.9,55.82,55.84,17258.0,54.8989,54.9284,54.8498,54.8694,17258.0
2023-02-23 15:20:00,55.85,55.91,55.8,55.9,21093.0,54.8793,54.9382,54.8301,54.9284,21093.0
2023-02-23 15:25:00,55.89,55.91,55.85,55.9,17546.0,54.9186,54.9382,54.8793,54.9284,17546.0
2023-02-23 15:30:00,55.89,56.0,55.87,55.98,33212.0,54.9186,55.0267,54.8989,55.007,33212.0
2023-02-23 15:35:00,55.98,56.03,55.94,56.02,26147.0,55.007,55.0561,54.9677,55.0463,26147.0
2023-02-23 15:40:00,56.02,56.1,55.99,56.04,39924.0,55.0463,55.1249,55.0168,55.066,39924.0
2023-02-23 15:45:00,56.04,56.04,55.88,55.92,36750.0,55.066,55.066,54.9087,54.9481,36750.0
2023-02-23 15:50:00,55.91,55.93,55.79,55.81,67000.0,54.9382,54.9579,54.8203,54.84,67000.0
2023-02-23 15:55:00,55.81,55.91,55.79,55.91,170851.0,54.84,54.9382,54.8203,54.9382,170851.0
2023-02-24 09:30:00,54.97,54.97,54.42,54.62,74783.0,54.0146,54.0146,53.4741,53.6706,74783.0
2023-02-24 09:35:00,54.64,54.71,54.49,54.68,21888.0,53.6903,53.7591,53.5429,53.7296,21888.0
2023-02-24 09:40:00,54.71,54.71,54.46,54.48,13763.0,53.7591,53.7591,53.5134,53.5331,13763.0
2023-02-24 09:45:00,54.45,54.49,54.29,54.42,19784.0,53.5036,53.5429,53.3464,53.4741,19784.0
2023-02-24 09:50:00,54.41,54.54,54.4,54.53,8597.0,53.4643,53.592,53.4545,53.5822,8597.0
2023-02-24 09:55:00,54.53,54.63,54.4,54.4,7761.0,53.5822,53.6805,53.4545,53.4545,7761.0
2023-02-24 10:00:00,54.44,54.63,54.42,54.51,8049.0,53.4938,53.6805,53.4741,53.5626,8049.0
2023-02-24 10:05:00,54.54,54.58,54.4,54.49,9365.0,53.592,53.6313,53.4545,53.5429,9365.0
2023-02-24 10:10:00,54.5,54.51,54.34,54.35,14011.0,53.5527,53.5626,53.3955,53.4053,14011.0
2023-02-24 10:15:00,54.35,54.38,54.16,54.3,43154.0,53.4053,53.4348,53.2186,53.3562,43154.0
2023-02-24 10:20:00,54.28,54.3,54.16,54.21,17293.0,53.3366,53.3562,53.2186,53.2678,17293.0
2023-02-24 10:25:00,54.2,54.43,54.16,54.43,19019.0,53.2579,53.484,53.2186,53.484,19019.0
2023-02-24 10:30:00,54.4,54.42,54.24,54.35,25623.0,53.4545,53.4741,53.2973,53.4053,25623.0
2023-02-24 10:35:00,54.32,54.36,54.13,54.15,27286.0,53.3759,53.4152,53.1892,53.2088,27286.0
2023-02-24 10:40:00,54.13,54.3,54.12,54.3,11805.0,53.1892,53.3562,53.1793,53.3562,11805.0
2023-02-24 10:45:00,54.31,54.36,54.24,54.25,16011.0,53.366,53.4152,53.2973,53.3071,16011.0
2023-02-24 10:50:00,54.24,54.31,54.17,54.3,13577.0,53.2973,53.366,53.2285,53.3562,13577.0
2023-02-24 10:55:00,54.28,54.43,54.26,54.42,108317.0,53.3366,53.484,53.3169,53.4741,108317.0
2023-02-24 11:00:00,54.41,54.45,54.36,54.39,9780.0,53.4643,53.5036,53.4152,53.4446,9780.0
2023-02-24 11:05:00,54.41,54.43,54.36,54.36,5722.0,53.4643,53.484,53.4152,53.4152,5722.0
2023-02-24 11:10:00,54.36,54.45,54.36,54.39,29574.0,53.4152,53.5036,53.4152,53.4446,29574.0
2023-02-24 11:15:00,54.4,54.53,54.39,54.53,18585.0,53.4545,53.5822,53.4446,53.5822,18585.0
2023-02-24 11:20:00,54.53,54.58,54.49,54.54,7605.0,53.5822,53.6313,53.5429,53.592,7605.0
2023-02-24 11:25:00,54.54,54.68,54.54,54.62,7098.0,53.592,53.7296,53.592,53.6706,7098.0
2023-02-24 11:30:00,54.64,54.69,54.59,54.62,30540.0,53.6903,53.7394,53.6412,53.6706,30540.0
2023-02-24 11:35:00,54.59,54.59,54.49,54.51,16899.0,53.6412,53.6412,53.5429,53.5626,16899.0
2023-02-24 11:40:00,54.52,54.62,54.52,54.59,8645.0,53.5724,53.6706,53.5724,53.6412,8645.0
2023-02-24 11:45:00,54.57,54.63,54.56,54.62,16871.0,53.6215,53.6805,53.6117,53.6706,16871.0
2023-02-24 11:50:00,54.63,54.69,54.61,54.63,12029.0,53.6805,53.7394,53.6608,53.6805,12029.0
2023-02-24 11:55:00,54.66,54.7,54.61,54.64,12117.0,53.71,53.7493,53.6608,53.6903,12117.0
2023-02-24 12:00:00,54.65,54.68,54.55,54.55,4655.0,53.7001,53.7296,53.6019,53.6019,4655.0
2023-02-24 12:05:00,54.55,54.55,54.49,54.53,8951.0,53.6019,53.6019,53.5429,53.5822,8951.0
2023-02-24 12:10:00,54.52,54.55,54.5,54.53,10373.0,53.5724,53.6019,53.5527,53.5822,10373.0
2023-02-24 12:15:00,54.54,54.54,54.48,54.51,13370.0,53.592,53.592,53.5331,53.5626,13370.0
2023-02-24 12:20:00,54.5,54.54,54.47,54.53,9670.0,53.5527,53.592,53.5233,53.5822,9670.0
2023-02-24 12:25:00,54.51,54.56,54.46,54.53,27346.0,53.5626,53.6117,53.5134,53.5822,27346.0
2023-02-24 12:30:00,54.54,54.61,54.51,54.52,9973.0,53.592,53.6608,53.5626,53.5724,9973.0
2023-02-24 12:35:00,54.52,54.55,54.49,54.5,11957.0,53.5724,53.6019,53.5429,53.5527,11957.0
2023-02-24 12:40:00,54.5,54.52,54.49,54.51,14656.0,53.5527,53.5724,53.5429,53.5626,14656.0
2023-02-24 12:45:00,54.5,54.52,54.44,54.5,89476.0,53.5527,53.5724,53.4938,53.5527,89476.0
2023-02-24 12:50:00,54.49,54.62,54.49,54.6,40472.0,53.5429,53.6706,53.5429,53.651,40472.0
2023-02-24 12:55:00,54.59,54.65,54.58,54.63,94303.0,53.6412,53.7001,53.6313,53.6805,94303.0
2023-02-24 13:00:00,54.63,54.68,54.62,54.63,11000.0,53.6805,53.7296,53.6706,53.6805,11000.0
2023-02-24 13:05:00,54.61,54.63,54.55,54.61,23030.0,53.6608,53.6805,53.6019,53.6608,23030.0
2023-02-24 13:10:00,54.61,54.65,54.6,54.63,25862.0,53.6608,53.7001,53.651,53.6805,25862.0
2023-02-24 13:15:00,54.64,54.66,54.62,54.63,20550.0,53.6903,53.71,53.6706,53.6805,20550.0
2023-02-24 13:20:00,54.65,54.71,54.64,54.65,10750.0,53.7001,53.7591,53.6903,53.7001,10750.0
2023-02-24 13:25:00,54.65,54.73,54.63,54.68,15484.0,53.7001,53.7787,53.6805,53.7296,15484.0
2023-02-24 13:30:00,54.68,54.77,54.68,54.77,27060.0,53.7296,53.818,53.7296,53.818,27060.0
2023-02-24 13:35:00,54.78,54.84,54.74,54.83,29621.0,53.8279,53.8868,53.7886,53.877,29621.0
2023-02-24 13:40:00,54.84,54.94,54.84,54.89,15843.0,53.8868,53.9851,53.8868,53.936,15843.0
2023-02-24 13:45:00,54.88,54.99,54.86,54.98,15939.0,53.9261,54.0342,53.9065,54.0244,15939.0
2023-02-24 13:50:00,54.98,54.98,54.89,54.89,8081.0,54.0244,54.0244,53.936,53.936,8081.0
2023-02-24 13:55:00,54.89,54.9,54.82,54.89,12343.0,53.936,53.9458,53.8672,53.936,12343.0
2023-02-24 14:00:00,54.9,54.91,54.83,54.85,12886.0,53.9458,53.9556,53.877,53.8967,12886.0
2023-02-24 14:05:00,54.84,54.91,54.82,54.86,8750.0,53.8868,53.9556,53.8672,53.9065,8750.0
2023-02-24 14:10:00,54.85,54.88,54.81,54.88,10149.0,53.8967,53.9261,53.8573,53.9261,10149.0
2023-02-24 14:15:00,54.89,54.97,54.88,54.95,8310.0,53.936,54.0146,53.9261,53.9949,8310.0
2023-02-24 14:20:00,54.95,55.01,54.93,54.98,10253.0,53.9949,54.0539,53.9753,54.0244,10253.0
2023-02-24 14:25:00,54.98,55.05,54.96,54.99,16393.0,54.0244,54.0932,54.0047,54.0342,16393.0
2023-02-24 14:30:00,54.99,55.02,54.95,54.99,68930.0,54.0342,54.0637,53.9949,54.0342,68930.0
2023-02-24 14:35:00,55.0,55.04,54.93,55.0,16252.0,54.044,54.0833,53.9753,54.044,16252.0
2023-02-24 14:40:00,55.0,55.05,54.99,55.04,133660.0,54.044,54.0932,54.0342,54.0833,133660.0
2023-02-24 14:45:00,55.03,55.14,55.02,55.13,13310.0,54.0735,54.1816,54.0637,54.1718,13310.0
2023-02-24 14:50:00,55.12,55.18,55.12,55.15,11543.0,54.162,54.2209,54.162,54.1914,11543.0
2023-02-24 14:55:00,55.14,55.25,55.13,55.17,9423.0,54.1816,54.2897,54.1718,54.2111,9423.0
2023-02-24 15:00:00,55.16,55.21,55.13,55.14,16657.0,54.2013,54.2504,54.1718,54.1816,16657.0
2023-02-24 15:05:00,55.15,55.25,55.14,55.22,12543.0,54.1914,54.2897,54.1816,54.2602,12543.0
2023-02-24 15:10:00,55.23,55.24,55.17,55.22,13635.0,54.27,54.2799,54.2111,54.2602,13635.0
2023-02-24 15:15:00,55.22,55.23,55.17,55.22,18511.0,54.2602,54.27,54.2111,54.2602,18511.0
2023-02-24 15:20:00,55.22,55.29,55.21,55.27,52115.0,54.2602,54.329,54.2504,54.3094,52115.0
2023-02-24 15:25:00,55.25,55.28,55.18,55.22,27470.0,54.2897,54.3192,54.2209,54.2602,27470.0
2023-02-24 15:30:00,55.22,55.25,55.03,55.03,24506.0,54.2602,54.2897,54.0735,54.0735,24506.0
2023-02-24 15:35:00,54.99,55.04,54.95,54.98,23757.0,54.0342,54.0833,53.9949,54.0244,23757.0
2023-02-24 15:40:00,54.99,55.04,54.98,55.02,20673.0,54.0342,54.0833,54.0244,54.0637,20673.0
2023-02-24 15:45:00,55.0,55.05,54.97,55.01,42447.0,54.044,54.0932,54.0146,54.0539,42447.0
2023-02-24 15:50:00,55.01,55.05,54.88,55.05,90811.0,54.0539,54.0932,53.9261,54.0932,90811.0
2023-02-24 15:55:00,55.05,55.14,55.01,55.02,126696.0,54.0932,54.1816,54.0539,54.0637,126696.0
2023-02-27 09:30:00,55.91,56.33,55.61,55.83,28147.0,54.9382,55.3509,54.6434,54.8596,28147.0
2023-02-27 09:35:00,55.88,55.96,55.8,55.86,14080.0,54.9087,54.9874,54.8301,54.8891,14080.0
2023-02-27 09:40:00,55.86,55.92,55.8,55.8,23249.0,54.8891,54.9481,54.8301,54.8301,23249.0
2023-02-27 09:45:00,55.8,55.82,55.56,55.63,20963.0,54.8301,54.8498,54.5943,54.6631,20963.0
2023-02-27 09:50:00,55.64,55.75,55.57,55.6,6819.0,54.6729,54.781,54.6041,54.6336,6819.0
2023-02-27 09:55:00,55.61,55.75,55.59,55.75,8970.0,54.6434,54.781,54.6238,54.781,8970.0
2023-02-27 10:00:00,55.72,55.81,55.65,55.8,14089.0,54.7515,54.84,54.6827,54.8301,14089.0
2023-02-27 10:05:00,55.81,55.96,55.78,55.94,12357.0,54.84,54.9874,54.8105,54.9677,12357.0
2023-02-27 10:10:00,55.9,56.0,55.89,56.0,4478.0,54.9284,55.0267,54.9186,55.0267,4478.0
2023-02-27 10:15:00,56.01,56.03,55.96,55.97,6102.0,55.0365,55.0561,54.9874,54.9972,6102.0
2023-02-27 10:20:00,55.98,56.0,55.88,55.9,13815.0,55.007,55.0267,54.9087,54.9284,13815.0
2023-02-27 10:25:00,55.91,55.93,55.75,55.78,17714.0,54.9382,54.9579,54.781,54.8105,17714.0
2023-02-27 10:30:00,55.78,55.84,55.74,55.82,11965.0,54.8105,54.8694,54.7712,54.8498,11965.0
2023-02-27 10:35:00,55.81,55.83,55.53,55.53,12423.0,54.84,54.8596,54.5648,54.5648,12423.0
2023-02-27 10:40:00,55.48,55.64,55.46,55.64,19468.0,54.5157,54.6729,54.496,54.6729,19468.0
2023-02-27 10:45:00,55.61,55.72,55.6,55.71,43762.0,54.6434,54.7515,54.6336,54.7417,43762.0
2023-02-27 10:50:00,55.72,55.75,55.6,55.69,14324.0,54.7515,54.781,54.6336,54.7221,14324.0
2023-02-27 10:55:00,55.69,55.77,55.56,55.74,78835.0,54.7221,54.8007,54.5943,54.7712,78835.0
2023-02-27 11:00:00,55.75,55.77,55.66,55.72,6092.0,54.781,54.8007,54.6926,54.7515,6092.0
2023-02-27 11:05:00,55.72,55.84,55.72,55.84,10468.0,54.7515,54.8694,54.7515,54.8694,10468.0
2023-02-27 11:10:00,55.84,55.86,55.71,55.73,11337.0,54.8694,54.8891,54.7417,54.7614,11337.0
2023-02-27 11:15:00,55.73,55.86,55.7,55.82,15932.0,54.7614,54.8891,54.7319,54.8498,15932.0
2023-02-27 11:20:00,55.82,55.85,55.75,55.79,24094.0,54.8498,54.8793,54.781,54.8203,24094.0
2023-02-27 11:25:00,55.79,55.83,55.75,55.83,16283.0,54.8203,54.8596,54.781,54.8596,16283.0
2023-02-27 11:30:00,55.83,55.9,55.77,55.8,17498.0,54.8596,54.9284,54.8007,54.8301,17498.0
2023-02-27 11:35:00,55.79,55.89,55.76,55.89,52698.0,54.8203,54.9186,54.7908,54.9186,52698.0
2023-02-27 11:40:00,55.88,55.9,55.81,55.84,11911.0,54.9087,54.9284,54.84,54.8694,11911.0
2023-02-27 11:45:00,55.8,55.88,55.78,55.86,15620.0,54.8301,54.9087,54.8105,54.8891,15620.0
2023-02-27 11:50:00,55.86,55.86,55.73,55.78,7615.0,54.8891,54.8891,54.7614,54.8105,7615.0
2023-02-27 11:55:00,55.76,55.77,55.69,55.73,5080.0,54.7908,54.8007,54.7221,54.7614,5080.0
2023-02-27 12:00:00,55.73,55.85,55.72,55.84,19076.0,54.7614,54.8793,54.7515,54.8694,19076.0
2023-02-27 12:05:00,55.81,55.86,55.77,55.83,14652.0,54.84,54.8891,54.8007,54.8596,14652.0
2023-02-27 12:10:00,55.83,55.9,55.81,55.86,17904.0,54.8596,54.9284,54.84,54.8891,17904.0
2023-02-27 12:15:00,55.87,55.89,55.7,55.7,33100.0,54.8989,54.9186,54.7319,54.7319,33100.0
2023-02-27 12:20:00,55.69,55.69,55.61,55.66,11907.0,54.7221,54.7221,54.6434,54.6926,11907.0
2023-02-27 12:25:00,55.7,55.78,55.7,55.76,22490.0,54.7319,54.8105,54.7319,54.7908,22490.0
2023-02-27 12:30:00,55.76,55.86,55.76,55.86,11678.0,54.7908,54.8891,54.7908,54.8891,11678.0
2023-02-27 12:35:00,55.87,55.93,55.84,55.85,14312.0,54.8989,54.9579,54.8694,54.8793,14312.0
2023-02-27 12:40:00,55.84,55.88,55.82,55.84,9400.0,54.8694,54.9087,54.8498,54.8694,9400.0
2023-02-27 12:45:00,55.84,55.88,55.82,55.82,10115.0,54.8694,54.9087,54.8498,54.8498,10115.0
2023-02-27 12:50:00,55.83,55.9,55.8,55.85,21605.0,54.8596,54.9284,54.8301,54.8793,21605.0
2023-02-27 12:55:00,55.84,55.88,55.81,55.88,10527.0,54.8694,54.9087,54.84,54.9087,10527.0
2023-02-27 13:00:00,55.87,55.88,55.77,55.79,5677.0,54.8989,54.9087,54.8007,54.8203,5677.0
2023-02-27 13:05:00,55.79,55.86,55.78,55.84,8099.0,54.8203,54.8891,54.8105,54.8694,8099.0
2023-02-27 13:10:00,55.84,55.84,55.79,55.83,8729.0,54.8694,54.8694,54.8203,54.8596,8729.0
2023-02-27 13:15:00,55.83,55.86,55.77,55.79,8489.0,54.8596,54.8891,54.8007,54.8203,8489.0
2023-02-27 13:20:00,55.79,55.87,55.75,55.85,14452.0,54.8203,54.8989,54.781,54.8793,14452.0
2023-02-27 13:25:00,55.83,55.85,55.75,55.77,10693.0,54.8596,54.8793,54.781,54.8007,10693.0
2023-02-27 13:30:00,55.76,55.81,55.76,55.79,9174.0,54.7908,54.84,54.7908,54.8203,9174.0
2023-02-27 13:35:00,55.79,55.81,55.75,55.81,16102.0,54.8203,54.84,54.781,54.84,16102.0
2023-02-27 13:40:00,55.8,55.84,55.75,55.82,13146.0,54.8301,54.8694,54.781,54.8498,13146.0
2023-02-27 13:45:00,55.82,55.88,55.79,55.86,30822.0,54.8498,54.9087,54.8203,54.8891,30822.0
2023-02-27 13:50:00,55.85,55.91,55.85,55.9,9485.0,54.8793,54.9382,54.8793,54.9284,9485.0
2023-02-27 13:55:00,55.91,56.01,55.9,55.96,14590.0,54.9382,55.0365,54.9284,54.9874,14590.0
2023-02-27 14:00:00,55.96,56.04,55.96,56.02,17084.0,54.9874,55.066,54.9874,55.0463,17084.0
2023-02-27 14:05:00,56.02,56.03,55.96,56.0,201674.0,55.0463,55.0561,54.9874,55.0267,201674.0
2023-02-27 14:10:00,56.0,56.07,55.98,55.99,26861.0,55.0267,55.0954,55.007,55.0168,26861.0
2023-02-27 14:15:00,55.99,56.0,55.9,55.94,17058.0,55.0168,55.0267,54.9284,54.9677,17058.0
2023-02-27 14:20:00,55.93,55.95,55.87,55.95,18818.0,54.9579,54.9775,54.8989,54.9775,18818.0
2023-02-27 14:25:00,55.93,56.01,55.93,56.01,25915.0,54.9579,55.0365,54.9579,55.0365,25915.0
2023-02-27 14:30:00,56.0,56.04,55.95,56.03,20335.0,55.0267,55.066,54.9775,55.0561,20335.0
2023-02-27 14:35:00,56.02,56.03,55.94,55.99,18682.0,55.0463,55.0561,54.9677,55.0168,18682.0
2023-02-27 14:40:00,55.98,56.01,55.85,55.93,26704.0,55.007,55.0365,54.8793,54.9579,26704.0
2023-02-27 14:45:00,55.93,55.93,55.86,55.89,22264.0,54.9579,54.9579,54.8891,54.9186,22264.0
2023-02-27 14:50:00,55.87,55.88,55.82,55.84,16036.0,54.8989,54.9087,54.8498,54.8694,16036.0
2023-02-27 14:55:00,55.86,55.93,55.84,55.9,26756.0,54.8891,54.9579,54.8694,54.9284,26756.0
2023-02-27 15:00:00,55.88,55.91,55.8,55.8,27103.0,54.9087,54.9382,54.8301,54.8301,27103.0
2023-02-27 15:05:00,55.79,55.87,55.78,55.81,30230.0,54.8203,54.8989,54.8105,54.84,30230.0
2023-02-27 15:10:00,55.81,55.84,55.69,55.71,37801.0,54.84,54.8694,54.7221,54.7417,37801.0
2023-02-27 15:15:00,55.72,55.76,55.67,55.76,38115.0,54.7515,54.7908,54.7024,54.7908,38115.0
2023-02-27 15:20:00,55.75,55.75,55.63,55.71,42644.0,54.781,54.781,54.6631,54.7417,42644.0
2023-02-27 15:25:00,55.71,55.77,55.68,55.76,27426.0,54.7417,54.8007,54.7122,54.7908,27426.0
2023-02-27 15:30:00,55.76,55.76,55.55,55.62,29396.0,54.7908,54.7908,54.5845,54.6533,29396.0
2023-02-27 15:35:00,55.62,55.63,55.52,55.54,25815.0,54.6533,54.6631,54.555,54.5747,25815.0
2023-02-27 15:40:00,55.53,55.63,55.53,55.58,25782.0,54.5648,54.6631,54.5648,54.614,25782.0
2023-02-27 15:45:00,55.58,55.69,55.56,55.62,31602.0,54.614,54.7221,54.5943,54.6533,31602.0
2023-02-27 15:50:00,55.63,55.69,55.63,55.66,68619.0,54.6631,54.7221,54.6631,54.6926,68619.0
2023-02-27 15:55:00,55.66,55.74,55.61,55.66,116605.0,54.6926,54.7712,54.6434,54.6926,116605.0
2023-02-28 09:30:00,55.66,55.82,55.57,55.58,23501.0,54.6926,54.8498,54.6041,54.614,23501.0
2023-02-28 09:35:00,55.58,55.76,55.56,55.75,17512.0,54.614,54.7908,54.5943,54.781,17512.0
2023-02-28 09:40:00,55.79,55.96,55.79,55.93,9017.0,54.8203,54.9874,54.8203,54.9579,9017.0
2023-02-28 09:45:00,55.94,56.03,55.91,55.92,34834.0,54.9677,55.0561,54.9382,54.9481,34834.0
2023-02-28 09:50:00,55.92,56.01,55.84,55.9,131276.0,54.9481,55.0365,54.8694,54.9284,131276.0
2023-02-28 09:55:00,55.9,55.94,55.82,55.82,40627.0,54.9284,54.9677,54.8498,54.8498,40627.0
2023-02-28 10:00:00,55.82,56.03,55.81,56.02,33800.0,54.8498,55.0561,54.84,55.0463,33800.0
2023-02-28 10:05:00,56.02,56.12,55.99,56.02,14961.0,55.0463,55.1446,55.0168,55.0463,14961.0
2023-02-28 10:10:00,56.0,56.13,55.93,56.11,34192.0,55.0267,55.1544,54.9579,55.1348,34192.0
2023-02-28 10:15:00,56.13,56.14,56.07,56.11,27963.0,55.1544,55.1642,55.0954,55.1348,27963.0
2023-02-28 10:20:00,56.07,56.25,56.07,56.24,6308.0,55.0954,55.2723,55.0954,55.2625,6308.0
2023-02-28 10:25:00,56.21,56.27,56.2,56.27,6617.0,55.233,55.292,55.2232,55.292,6617.0
2023-02-28 10:30:00,56.27,56.31,56.23,56.31,6332.0,55.292,55.3313,55.2527,55.3313,6332.0
2023-02-28 10:35:00,56.31,56.36,56.28,56.29,18845.0,55.3313,55.3804,55.3018,55.3116,18845.0
2023-02-28 10:40:00,56.27,56.39,56.21,56.27,25087.0,55.292,55.4099,55.233,55.292,25087.0
2023-02-28 10:45:00,56.28,56.3,56.21,56.23,13938.0,55.3018,55.3214,55.233,55.2527,13938.0
2023-02-28 10:50:00,56.25,56.26,56.18,56.25,10052.0,55.2723,55.2821,55.2035,55.2723,10052.0
2023-02-28 10:55:00,56.24,56.32,56.21,56.31,4835.0,55.2625,55.3411,55.233,55.3313,4835.0
2023-02-28 11:00:00,56.32,56.41,56.32,56.4,7227.0,55.3411,55.4295,55.3411,55.4197,7227.0
2023-02-28 11:05:00,56.39,56.41,56.24,56.29,8256.0,55.4099,55.4295,55.2625,55.3116,8256.0
2023-02-28 11:10:00,56.29,56.3,56.22,56.23,30347.0,55.3116,55.3214,55.2428,55.2527,30347.0
2023-02-28 11:15:00,56.23,56.32,56.23,56.32,23122.0,55.2527,55.3411,55.2527,55.3411,23122.0
2023-02-28 11:20:00,56.3,56.34,56.24,56.29,7532.0,55.3214,55.3608,55.2625,55.3116,7532.0
2023-02-28 11:25:00,56.3,56.46,56.3,56.38,5243.0,55.3214,55.4787,55.3214,55.4001,5243.0
2023-02-28 11:30:00,56.4,56.42,56.35,56.39,9490.0,55.4197,55.4394,55.3706,55.4099,9490.0
2023-02-28 11:35:00,56.37,56.48,56.37,56.47,8701.0,55.3902,55.4983,55.3902,55.4885,8701.0
2023-02-28 11:40:00,56.46,56.54,56.46,56.5,15266.0,55.4787,55.5573,55.4787,55.518,15266.0
2023-02-28 11:45:00,56.53,56.53,56.47,56.5,17069.0,55.5475,55.5475,55.4885,55.518,17069.0
2023-02-28 11:50:00,56.49,56.54,56.45,56.52,10572.0,55.5081,55.5573,55.4688,55.5376,10572.0
2023-02-28 11:55:00,56.51,56.57,56.5,56.53,261302.0,55.5278,55.5868,55.518,55.5475,261302.0
2023-02-28 12:00:00,56.54,56.57,56.51,56.53,9612.0,55.5573,55.5868,55.5278,55.5475,9612.0
2023-02-28 12:05:00,56.52,56.57,56.51,56.57,16790.0,55.5376,55.5868,55.5278,55.5868,16790.0
2023-02-28 12:10:00,56.57,56.6,56.54,56.58,7785.0,55.5868,55.6162,55.5573,55.5966,7785.0
2023-02-28 12:15:00,56.57,56.59,56.55,56.55,10545.0,55.5868,55.6064,55.5671,55.5671,10545.0
2023-02-28 12:20:00,56.56,56.7,56.55,56.6,23764.0,55.5769,55.7145,55.5671,55.6162,23764.0
2023-02-28 12:25:00,56.61,56.64,56.48,56.57,21739.0,55.6261,55.6555,55.4983,55.5868,21739.0
2023-02-28 12:30:00,56.55,56.62,56.55,56.6,6623.0,55.5671,55.6359,55.5671,55.6162,6623.0
2023-02-28 12:35:00,56.6,56.65,56.59,56.59,25065.0,55.6162,55.6654,55.6064,55.6064,25065.0
2023-02-28 12:40:00,56.59,56.61,56.55,56.59,8648.0,55.6064,55.6261,55.5671,55.6064,8648.0
2023-02-28 12:45:00,56.6,56.64,56.59,56.61,16622.0,55.6162,55.6555,55.6064,55.6261,16622.0
2023-02-28 12:50:00,56.61,56.72,56.57,56.71,28965.0,55.6261,55.7341,55.5868,55.7243,28965.0
2023-02-28 12:55:00,56.73,56.74,56.69,56.72,8001.0,55.744,55.7538,55.7047,55.7341,8001.0
2023-02-28 13:00:00,56.72,56.72,56.61,56.65,10240.0,55.7341,55.7341,55.6261,55.6654,10240.0
2023-02-28 13:05:00,56.65,56.7,56.64,56.67,12682.0,55.6654,55.7145,55.6555,55.685,12682.0
2023-02-28 13:10:00,56.69,56.72,56.6,56.65,5458.0,55.7047,55.7341,55.6162,55.6654,5458.0
2023-02-28 13:15:00,56.64,56.68,56.64,56.65,7748.0,55.6555,55.6948,55.6555,55.6654,7748.0
2023-02-28 13:20:00,56.68,56.72,56.65,56.7,8206.0,55.6948,55.7341,55.6654,55.7145,8206.0
2023-02-28 13:25:00,56.7,56.74,56.69,56.73,5421.0,55.7145,55.7538,55.7047,55.744,5421.0
2023-02-28 13:30:00,56.75,56.75,56.67,56.71,7847.0,55.7636,55.7636,55.685,55.7243,7847.0
2023-02-28 13:35:00,56.71,56.71,56.62,56.66,6532.0,55.7243,55.7243,55.6359,55.6752,6532.0
2023-02-28 13:40:00,56.66,56.72,56.62,56.69,8782.0,55.6752,55.7341,55.6359,55.7047,8782.0
2023-02-28 13:45:00,56.71,56.75,56.69,56.73,6859.0,55.7243,55.7636,55.7047,55.744,6859.0
2023-02-28 13:50:00,56.72,56.75,56.7,56.74,7932.0,55.7341,55.7636,55.7145,55.7538,7932.0
2023-02-28 13:55:00,56.73,56.82,56.72,56.76,6816.0,55.744,55.8324,55.7341,55.7735,6816.0
2023-02-28 14:00:00,56.76,56.88,56.75,56.85,14666.0,55.7735,55.8914,55.7636,55.8619,14666.0
2023-02-28 14:05:00,56.85,56.85,56.74,56.8,19416.0,55.8619,55.8619,55.7538,55.8128,19416.0
2023-02-28 14:10:00,56.81,56.81,56.75,56.76,5973.0,55.8226,55.8226,55.7636,55.7735,5973.0
2023-02-28 14:15:00,56.76,56.79,56.75,56.77,7506.0,55.7735,55.8029,55.7636,55.7833,7506.0
2023-02-28 14:20:00,56.74,56.78,56.72,56.75,5149.0,55.7538,55.7931,55.7341,55.7636,5149.0
2023-02-28 14:25:00,56.74,56.74,56.68,56.7,13091.0,55.7538,55.7538,55.6948,55.7145,13091.0
2023-02-28 14:30:00,56.7,56.71,56.64,56.67,5509.0,55.7145,55.7243,55.6555,55.685,5509.0
2023-02-28 14:35:00,56.66,56.69,56.63,56.65,5962.0,55.6752,55.7047,55.6457,55.6654,5962.0
2023-02-28 14:40:00,56.63,56.72,56.6,56.7,10505.0,55.6457,55.7341,55.6162,55.7145,10505.0
2023-02-28 14:45:00,56.7,56.75,56.68,56.72,6858.0,55.7145,55.7636,55.6948,55.7341,6858.0
2023-02-28 14:50:00,56.7,56.73,56.67,56.69,10817.0,55.7145,55.744,55.685,55.7047,10817.0
2023-02-28 14:55:00,56.7,56.72,56.69,56.7,14062.0,55.7145,55.7341,55.7047,55.7145,14062.0
2023-02-28 15:00:00,56.7,56.7,56.63,56.65,10246.0,55.7145,55.7145,55.6457,55.6654,10246.0
2023-02-28 15:05:00,56.64,56.68,56.63,56.68,13012.0,55.6555,55.6948,55.6457,55.6948,13012.0
2023-02-28 15:10:00,56.67,56.69,56.62,56.65,12243.0,55.685,55.7047,55.6359,55.6654,12243.0
2023-02-28 15:15:00,56.66,56.67,56.59,56.61,17030.0,55.6752,55.685,55.6064,55.6261,17030.0
2023-02-28 15:20:00,56.61,56.61,56.49,56.49,32577.0,55.6261,55.6261,55.5081,55.5081,32577.0
2023-02-28 15:25:00,56.48,56.51,56.43,56.5,16305.0,55.4983,55.5278,55.4492,55.518,16305.0
2023-02-28 15:30:00,56.5,56.52,56.46,56.48,26481.0,55.518,55.5376,55.4787,55.4983,26481.0
2023-02-28 15:35:00,56.48,56.49,56.39,56.46,30427.0,55.4983,55.5081,55.4099,55.4787,30427.0
2023-02-28 15:40:00,56.47,56.5,56.43,56.48,38215.0,55.4885,55.518,55.4492,55.4983,38215.0
2023-02-28 15:45:00,56.48,56.5,56.41,56.42,49657.0,55.4983,55.518,55.4295,55.4394,49657.0
2023-02-28 15:50:00,56.42,56.51,56.38,56.39,80850.0,55.4394,55.5278,55.4001,55.4099,80850.0
2023-02-28 15:55:00,56.39,56.42,56.29,56.32,232265.0,55.4099,55.4394,55.3116,55.3411,232265.0
2023-03-01 09:30:00,55.47,56.23,55.47,55.99,46035.0,54.5059,55.2527,54.5059,55.0168,46035.0
2023-03-01 09:35:00,56.07,56.18,55.99,56.17,4189.0,55.0954,55.2035,55.0168,55.1937,4189.0
2023-03-01 09:40:00,56.14,56.14,55.81,55.92,12083.0,55.1642,55.1642,54.84,54.9481,12083.0
2023-03-01 09:45:00,55.95,56.17,55.9,56.17,10660.0,54.9775,55.1937,54.9284,55.1937,10660.0
2023-03-01 09:50:00,56.2,56.3,56.18,56.27,8790.0,55.2232,55.3214,55.2035,55.292,8790.0
2023-03-01 09:55:00,56.28,56.29,56.07,56.1,17132.0,55.3018,55.3116,55.0954,55.1249,17132.0
2023-03-01 10:00:00,56.13,56.24,56.04,56.07,13119.0,55.1544,55.2625,55.066,55.0954,13119.0
2023-03-01 10:05:00,56.05,56.17,56.0,56.06,307051.0,55.0758,55.1937,55.0267,55.0856,307051.0
2023-03-01 10:10:00,56.06,56.1,55.94,56.02,21996.0,55.0856,55.1249,54.9677,55.0463,21996.0
2023-03-01 10:15:00,56.01,56.03,55.91,55.95,12919.0,55.0365,55.0561,54.9382,54.9775,12919.0
2023-03-01 10:20:00,55.97,56.12,55.93,56.07,18460.0,54.9972,55.1446,54.9579,55.0954,18460.0
2023-03-01 10:25:00,56.03,56.12,56.03,56.08,6354.0,55.0561,55.1446,55.0561,55.1053,6354.0
2023-03-01 10:30:00,56.07,56.07,55.91,56.03,28244.0,55.0954,55.0954,54.9382,55.0561,28244.0
2023-03-01 10:35:00,56.02,56.21,56.01,56.2,18045.0,55.0463,55.233,55.0365,55.2232,18045.0
2023-03-01 10:40:00,56.21,56.33,56.2,56.33,12441.0,55.233,55.3509,55.2232,55.3509,12441.0
2023-03-01 10:45:00,56.33,56.5,56.33,56.5,12375.0,55.3509,55.518,55.3509,55.518,12375.0
2023-03-01 10:50:00,56.49,56.52,56.41,56.46,20302.0,55.5081,55.5376,55.4295,55.4787,20302.0
2023-03-01 10:55:00,56.45,56.57,56.38,56.5,24554.0,55.4688,55.5868,55.4001,55.518,24554.0
2023-03-01 11:00:00,56.5,56.52,56.36,56.37,9370.0,55.518,55.5376,55.3804,55.3902,9370.0
2023-03-01 11:05:00,56.33,56.39,56.2,56.21,14578.0,55.3509,55.4099,55.2232,55.233,14578.0
2023-03-01 11:10:00,56.19,56.21,56.12,56.21,8130.0,55.2134,55.233,55.1446,55.233,8130.0
2023-03-01 11:15:00,56.21,56.24,56.15,56.17,17670.0,55.233,55.2625,55.1741,55.1937,17670.0
2023-03-01 11:20:00,56.18,56.24,56.17,56.2,11298.0,55.2035,55.2625,55.1937,55.2232,11298.0
2023-03-01 11:25:00,56.22,56.33,56.22,56.31,9600.0,55.2428,55.3509,55.2428,55.3313,9600.0
2023-03-01 11:30:00,56.32,56.37,56.32,56.33,5068.0,55.3411,55.3902,55.3411,55.3509,5068.0
2023-03-01 11:35:00,56.34,56.4,56.27,56.32,7099.0,55.3608,55.4197,55.292,55.3411,7099.0
2023-03-01 11:40:00,56.34,56.42,56.34,56.39,5854.0,55.3608,55.4394,55.3608,55.4099,5854.0
2023-03-01 11:45:00,56.41,56.48,56.35,56.43,6403.0,55.4295,55.4983,55.3706,55.4492,6403.0
2023-03-01 11:50:00,56.42,56.47,56.4,56.46,11591.0,55.4394,55.4885,55.4197,55.4787,11591.0
2023-03-01 11:55:00,56.46,56.49,56.42,56.42,6298.0,55.4787,55.5081,55.4394,55.4394,6298.0
2023-03-01 12:00:00,56.44,56.47,56.41,56.42,5443.0,55.459,55.4885,55.4295,55.4394,5443.0
2023-03-01 12:05:00,56.42,56.46,56.4,56.45,6656.0,55.4394,55.4787,55.4197,55.4688,6656.0
2023-03-01 12:10:00,56.46,56.53,56.43,56.49,19196.0,55.4787,55.5475,55.4492,55.5081,19196.0
2023-03-01 12:15:00,56.5,56.52,56.45,56.45,9246.0,55.518,55.5376,55.4688,55.4688,9246.0
2023-03-01 12:20:00,56.43,56.43,56.29,56.3,12360.0,55.4492,55.4492,55.3116,55.3214,12360.0
2023-03-01 12:25:00,56.31,56.4,56.3,56.3,8598.0,55.3313,55.4197,55.3214,55.3214,8598.0
2023-03-01 12:30:00,56.32,56.34,56.28,56.29,9599.0,55.3411,55.3608,55.3018,55.3116,9599.0
2023-03-01 12:35:00,56.28,56.32,56.24,56.29,20527.0,55.3018,55.3411,55.2625,55.3116,20527.0
2023-03-01 12:40:00,56.29,56.38,56.28,56.36,9896.0,55.3116,55.4001,55.3018,55.3804,9896.0
2023-03-01 12:45:00,56.37,56.46,56.37,56.45,6904.0,55.3902,55.4787,55.3902,55.4688,6904.0
2023-03-01 12:50:00,56.45,56.5,56.44,56.49,6173.0,55.4688,55.518,55.459,55.5081,6173.0
2023-03-01 12:55:00,56.48,56.48,56.42,56.45,10934.0,55.4983,55.4983,55.4394,55.4688,10934.0
2023-03-01 13:00:00,56.45,56.47,56.33,56.34,4392.0,55.4688,55.4885,55.3509,55.3608,4392.0
2023-03-01 13:05:00,56.33,56.34,56.29,56.34,7596.0,55.3509,55.3608,55.3116,55.3608,7596.0
2023-03-01 13:10:00,56.34,56.4,56.31,56.4,22959.0,55.3608,55.4197,55.3313,55.4197,22959.0
2023-03-01 13:15:00,56.39,56.4,56.23,56.24,8254.0,55.4099,55.4197,55.2527,55.2625,8254.0
2023-03-01 13:20:00,56.22,56.28,56.16,56.25,9759.0,55.2428,55.3018,55.1839,55.2723,9759.0
2023-03-01 13:25:00,56.25,56.25,56.16,56.16,4995.0,55.2723,55.2723,55.1839,55.1839,4995.0
2023-03-01 13:30:00,56.11,56.16,56.11,56.11,4794.0,55.1348,55.1839,55.1348,55.1348,4794.0
2023-03-01 13:35:00,56.11,56.18,56.1,56.17,9211.0,55.1348,55.2035,55.1249,55.1937,9211.0
2023-03-01 13:40:00,56.17,56.17,56.06,56.08,4850.0,55.1937,55.1937,55.0856,55.1053,4850.0
2023-03-01 13:45:00,56.06,56.09,56.01,56.09,8695.0,55.0856,55.1151,55.0365,55.1151,8695.0
2023-03-01 13:50:00,56.1,56.1,56.04,56.08,5056.0,55.1249,55.1249,55.066,55.1053,5056.0
2023-03-01 13:55:00,56.09,56.12,56.02,56.11,7254.0,55.1151,55.1446,55.0463,55.1348,7254.0
2023-03-01 14:00:00,56.1,56.1,55.98,56.01,5543.0,55.1249,55.1249,55.007,55.0365,5543.0
2023-03-01 14:05:00,55.99,55.99,55.89,55.96,5159.0,55.0168,55.0168,54.9186,54.9874,5159.0
2023-03-01 14:10:00,55.95,56.05,55.95,56.01,6426.0,54.9775,55.0758,54.9775,55.0365,6426.0
2023-03-01 14:15:00,56.0,56.05,55.98,55.99,12706.0,55.0267,55.0758,55.007,55.0168,12706.0
2023-03-01 14:20:00,56.0,56.0,55.9,55.91,5297.0,55.0267,55.0267,54.9284,54.9382,5297.0
2023-03-01 14:25:00,55.91,55.94,55.82,55.83,10588.0,54.9382,54.9677,54.8498,54.8596,10588.0
2023-03-01 14:30:00,55.82,55.87,55.82,55.87,8696.0,54.8498,54.8989,54.8498,54.8989,8696.0
2023-03-01 14:35:00,55.89,55.93,55.88,55.93,6828.0,54.9186,54.9579,54.9087,54.9579,6828.0
2023-03-01 14:40:00,55.94,55.94,55.86,55.88,12696.0,54.9677,54.9677,54.8891,54.9087,12696.0
2023-03-01 14:45:00,55.9,55.91,55.84,55.84,5053.0,54.9284,54.9382,54.8694,54.8694,5053.0
2023-03-01 14:50:00,55.84,55.84,55.76,55.83,15483.0,54.8694,54.8694,54.7908,54.8596,15483.0
2023-03-01 14:55:00,55.83,55.96,55.83,55.89,18128.0,54.8596,54.9874,54.8596,54.9186,18128.0
2023-03-01 15:00:00,55.88,55.92,55.87,55.91,24039.0,54.9087,54.9481,54.8989,54.9382,24039.0
2023-03-01 15:05:00,55.91,55.96,55.9,55.96,11596.0,54.9382,54.9874,54.9284,54.9874,11596.0
2023-03-01 15:10:00,55.98,55.98,55.91,55.95,7996.0,55.007,55.007,54.9382,54.9775,7996.0
2023-03-01 15:15:00,55.95,55.99,55.93,55.98,9174.0,54.9775,55.0168,54.9579,55.007,9174.0
2023-03-01 15:20:00,55.98,56.02,55.91,55.95,8441.0,55.007,55.0463,54.9382,54.9775,8441.0
2023-03-01 15:25:00,55.96,55.96,55.91,55.92,14664.0,54.9874,54.9874,54.9382,54.9481,14664.0
2023-03-01 15:30:00,55.92,56.0,55.92,56.0,10910.0,54.9481,55.0267,54.9481,55.0267,10910.0
2023-03-01 15:35:00,55.98,56.04,55.97,56.01,16561.0,55.007,55.066,54.9972,55.0365,16561.0
2023-03-01 15:40:00,56.02,56.1,56.01,56.08,11912.0,55.0463,55.1249,55.0365,55.1053,11912.0
2023-03-01 15:45:00,56.09,56.17,56.08,56.15,39476.0,55.1151,55.1937,55.1053,55.1741,39476.0
2023-03-01 15:50:00,56.15,56.15,55.91,55.95,41837.0,55.1741,55.1741,54.9382,54.9775,41837.0
2023-03-01 15:55:00,55.94,56.08,55.92,55.95,114888.0,54.9677,55.1053,54.9481,54.9775,114888.0
2023-03-02 09:30:00,55.43,55.75,55.25,55.35,48425.0,54.4666,54.781,54.2897,54.388,48425.0
2023-03-02 09:35:00,55.33,55.33,55.01,55.1,19031.0,54.3683,54.3683,54.0539,54.1423,19031.0
2023-03-02 09:40:00,55.11,55.14,54.9,54.94,15827.0,54.1521,54.1816,53.9458,53.9851,15827.0
2023-03-02 09:45:00,54.96,55.0,54.89,54.95,19969.0,54.0047,54.044,53.936,53.9949,19969.0
2023-03-02 09:50:00,54.91,55.17,54.9,55.06,28591.0,53.9556,54.2111,53.9458,54.103,28591.0
2023-03-02 09:55:00,55.05,55.14,54.96,55.14,66734.0,54.0932,54.1816,54.0047,54.1816,66734.0
2023-03-02 10:00:00,55.14,55.25,55.12,55.18,12683.0,54.1816,54.2897,54.162,54.2209,12683.0
2023-03-02 10:05:00,55.19,55.27,55.12,55.16,13362.0,54.2307,54.3094,54.162,54.2013,13362.0
2023-03-02 10:10:00,55.16,55.21,55.11,55.17,9468.0,54.2013,54.2504,54.1521,54.2111,9468.0
2023-03-02 10:15:00,55.2,55.2,55.04,55.04,15613.0,54.2406,54.2406,54.0833,54.0833,15613.0
2023-03-02 10:20:00,55.02,55.04,54.88,54.93,13528.0,54.0637,54.0833,53.9261,53.9753,13528.0
2023-03-02 10:25:00,54.93,55.12,54.91,55.08,14717.0,53.9753,54.162,53.9556,54.1227,14717.0
2023-03-02 10:30:00,55.09,55.32,55.05,55.25,28694.0,54.1325,54.3585,54.0932,54.2897,28694.0
2023-03-02 10:35:00,55.25,55.33,55.25,55.29,22100.0,54.2897,54.3683,54.2897,54.329,22100.0
2023-03-02 10:40:00,55.29,55.31,55.19,55.24,13247.0,54.329,54.3487,54.2307,54.2799,13247.0
2023-03-02 10:45:00,55.23,55.23,55.12,55.17,7760.0,54.27,54.27,54.162,54.2111,7760.0
2023-03-02 10:50:00,55.17,55.36,55.17,55.31,11622.0,54.2111,54.3978,54.2111,54.3487,11622.0
2023-03-02 10:55:00,55.31,55.35,55.29,55.31,10721.0,54.3487,54.388,54.329,54.3487,10721.0
2023-03-02 11:00:00,55.32,55.43,55.31,55.33,17588.0,54.3585,54.4666,54.3487,54.3683,17588.0
2023-03-02 11:05:00,55.32,55.41,55.31,55.38,10344.0,54.3585,54.4469,54.3487,54.4174,10344.0
2023-03-02 11:10:00,55.36,55.41,55.35,55.37,8071.0,54.3978,54.4469,54.388,54.4076,8071.0
2023-03-02 11:15:00,55.39,55.45,55.38,55.38,7964.0,54.4273,54.4862,54.4174,54.4174,7964.0
2023-03-02 11:20:00,55.39,55.42,55.36,55.4,7344.0,54.4273,54.4567,54.3978,54.4371,7344.0
2023-03-02 11:25:00,55.39,55.39,55.19,55.24,14516.0,54.4273,54.4273,54.2307,54.2799,14516.0
2023-03-02 11:30:00,55.25,55.36,55.25,55.29,8909.0,54.2897,54.3978,54.2897,54.329,8909.0
2023-03-02 11:35:00,55.29,55.3,55.24,55.26,6613.0,54.329,54.3388,54.2799,54.2995,6613.0
2023-03-02 11:40:00,55.28,55.32,55.24,55.27,6433.0,54.3192,54.3585,54.2799,54.3094,6433.0
2023-03-02 11:45:00,55.29,55.3,55.2,55.26,10648.0,54.329,54.3388,54.2406,54.2995,10648.0
2023-03-02 11:50:00,55.25,55.3,55.16,55.17,8636.0,54.2897,54.3388,54.2013,54.2111,8636.0
2023-03-02 11:55:00,55.18,55.25,55.15,55.21,11830.0,54.2209,54.2897,54.1914,54.2504,11830.0
2023-03-02 12:00:00,55.21,55.24,55.14,55.21,41827.0,54.2504,54.2799,54.1816,54.2504,41827.0
2023-03-02 12:05:00,55.21,55.21,55.04,55.14,19995.0,54.2504,54.2504,54.0833,54.1816,19995.0
2023-03-02 12:10:00,55.15,55.16,55.08,55.1,10441.0,54.1914,54.2013,54.1227,54.1423,10441.0
2023-03-02 12:15:00,55.09,55.1,55.01,55.02,14646.0,54.1325,54.1423,54.0539,54.0637,14646.0
2023-03-02 12:20:00,55.02,55.13,55.01,55.12,19598.0,54.0637,54.1718,54.0539,54.162,19598.0
2023-03-02 12:25:00,55.12,55.17,55.09,55.11,14731.0,54.162,54.2111,54.1325,54.1521,14731.0
2023-03-02 12:30:00,55.1,55.27,55.1,55.26,17468.0,54.1423,54.3094,54.1423,54.2995,17468.0
2023-03-02 12:35:00,55.25,55.3,55.24,55.27,9106.0,54.2897,54.3388,54.2799,54.3094,9106.0
2023-03-02 12:40:00,55.27,55.27,55.19,55.2,14156.0,54.3094,54.3094,54.2307,54.2406,14156.0
2023-03-02 12:45:00,55.2,55.22,55.11,55.15,8682.0,54.2406,54.2602,54.1521,54.1914,8682.0
2023-03-02 12:50:00,55.16,55.2,55.12,55.2,7776.0,54.2013,54.2406,54.162,54.2406,7776.0
2023-03-02 12:55:00,55.2,55.23,55.17,55.18,14872.0,54.2406,54.27,54.2111,54.2209,14872.0
2023-03-02 13:00:00,55.18,55.26,55.13,55.24,14731.0,54.2209,54.2995,54.1718,54.2799,14731.0
2023-03-02 13:05:00,55.25,55.25,55.12,55.17,12292.0,54.2897,54.2897,54.162,54.2111,12292.0
2023-03-02 13:10:00,55.17,55.22,55.17,55.22,6770.0,54.2111,54.2602,54.2111,54.2602,6770.0
2023-03-02 13:15:00,55.21,55.23,55.16,55.22,6297.0,54.2504,54.27,54.2013,54.2602,6297.0
2023-03-02 13:20:00,55.23,55.23,55.18,55.18,6751.0,54.27,54.27,54.2209,54.2209,6751.0
2023-03-02 13:25:00,55.18,55.21,55.11,55.16,10541.0,54.2209,54.2504,54.1521,54.2013,10541.0
2023-03-02 13:30:00,55.17,55.2,55.15,55.17,7801.0,54.2111,54.2406,54.1914,54.2111,7801.0
2023-03-02 13:35:00,55.17,55.41,55.17,55.33,13931.0,54.2111,54.4469,54.2111,54.3683,13931.0
2023-03-02 13:40:00,55.34,55.39,55.27,55.31,18565.0,54.3781,54.4273,54.3094,54.3487,18565.0
2023-03-02 13:45:00,55.31,55.4,55.31,55.38,7851.0,54.3487,54.4371,54.3487,54.4174,7851.0
2023-03-02 13:50:00,55.38,55.47,55.37,55.45,7444.0,54.4174,54.5059,54.4076,54.4862,7444.0
2023-03-02 13:55:00,55.45,55.61,55.45,55.59,11096.0,54.4862,54.6434,54.4862,54.6238,11096.0
2023-03-02 14:00:00,55.61,55.8,55.61,55.74,10572.0,54.6434,54.8301,54.6434,54.7712,10572.0
2023-03-02 14:05:00,55.73,55.77,55.68,55.71,8405.0,54.7614,54.8007,54.7122,54.7417,8405.0
2023-03-02 14:10:00,55.71,55.74,55.62,55.62,6428.0,54.7417,54.7712,54.6533,54.6533,6428.0
2023-03-02 14:15:00,55.63,55.64,55.55,55.63,12255.0,54.6631,54.6729,54.5845,54.6631,12255.0
2023-03-02 14:20:00,55.65,55.74,55.63,55.74,23500.0,54.6827,54.7712,54.6631,54.7712,23500.0
2023-03-02 14:25:00,55.73,55.81,55.71,55.78,15128.0,54.7614,54.84,54.7417,54.8105,15128.0
2023-03-02 14:30:00,55.78,55.86,55.78,55.78,10149.0,54.8105,54.8891,54.8105,54.8105,10149.0
2023-03-02 14:35:00,55.78,55.78,55.69,55.69,9316.0,54.8105,54.8105,54.7221,54.7221,9316.0
2023-03-02 14:40:00,55.68,55.73,55.67,55.67,7269.0,54.7122,54.7614,54.7024,54.7024,7269.0
2023-03-02 14:45:00,55.69,55.72,55.67,55.71,7675.0,54.7221,54.7515,54.7024,54.7417,7675.0
2023-03-02 14:50:00,55.72,55.75,55.68,55.69,11727.0,54.7515,54.781,54.7122,54.7221,11727.0
2023-03-02 14:55:00,55.7,55.72,55.62,55.65,12031.0,54.7319,54.7515,54.6533,54.6827,12031.0
2023-03-02 15:00:00,55.64,55.69,55.57,55.6,19524.0,54.6729,54.7221,54.6041,54.6336,19524.0
2023-03-02 15:05:00,55.58,55.62,55.54,55.6,11946.0,54.614,54.6533,54.5747,54.6336,11946.0
2023-03-02 15:10:00,55.6,55.66,55.59,55.63,9396.0,54.6336,54.6926,54.6238,54.6631,9396.0
2023-03-02 15:15:00,55.65,55.73,55.61,55.64,14936.0,54.6827,54.7614,54.6434,54.6729,14936.0
2023-03-02 15:20:00,55.64,55.69,55.61,55.65,18289.0,54.6729,54.7221,54.6434,54.6827,18289.0
2023-03-02 15:25:00,55.66,55.69,55.59,55.64,41751.0,54.6926,54.7221,54.6238,54.6729,41751.0
2023-03-02 15:30:00,55.65,55.76,55.62,55.76,17138.0,54.6827,54.7908,54.6533,54.7908,17138.0
2023-03-02 15:35:00,55.75,55.88,55.73,55.85,17936.0,54.781,54.9087,54.7614,54.8793,17936.0
2023-03-02 15:40:00,55.85,55.93,55.82,55.9,19061.0,54.8793,54.9579,54.8498,54.9284,19061.0
2023-03-02 15:45:00,55.9,55.92,55.81,55.86,34466.0,54.9284,54.9481,54.84,54.8891,34466.0
2023-03-02 15:50:00,55.85,55.86,55.76,55.81,45208.0,54.8793,54.8891,54.7908,54.84,45208.0
2023-03-02 15:55:00,55.8,55.87,55.7,55.81,104148.0,54.8301,54.8989,54.7319,54.84,104148.0
2023-03-03 09:30:00,56.01,56.01,55.75,55.9,18619.0,55.0365,55.0365,54.781,54.9284,18619.0
2023-03-03 09:35:00,55.92,55.94,55.78,55.84,12038.0,54.9481,54.9677,54.8105,54.8694,12038.0
2023-03-03 09:40:00,55.86,55.88,55.65,55.65,18295.0,54.8891,54.9087,54.6827,54.6827,18295.0
2023-03-03 09:45:00,55.67,55.88,55.62,55.75,15118.0,54.7024,54.9087,54.6533,54.781,15118.0
2023-03-03 09:50:00,55.77,55.85,55.69,55.8,11214.0,54.8007,54.8793,54.7221,54.8301,11214.0
2023-03-03 09:55:00,55.82,55.85,55.71,55.74,15514.0,54.8498,54.8793,54.7417,54.7712,15514.0
2023-03-03 10:00:00,55.74,55.76,55.52,55.61,11042.0,54.7712,54.7908,54.555,54.6434,11042.0
2023-03-03 10:05:00,55.61,55.62,55.28,55.35,10104.0,54.6434,54.6533,54.3192,54.388,10104.0
2023-03-03 10:10:00,55.36,55.74,55.36,55.74,11622.0,54.3978,54.7712,54.3978,54.7712,11622.0
2023-03-03 10:15:00,55.75,55.85,55.75,55.83,24167.0,54.781,54.8793,54.781,54.8596,24167.0
2023-03-03 10:20:00,55.85,56.03,55.83,55.99,17025.0,54.8793,55.0561,54.8596,55.0168,17025.0
2023-03-03 10:25:00,56.0,56.09,55.94,55.96,30367.0,55.0267,55.1151,54.9677,54.9874,30367.0
2023-03-03 10:30:00,55.97,55.98,55.8,55.81,21735.0,54.9972,55.007,54.8301,54.84,21735.0
2023-03-03 10:35:00,55.82,55.86,55.78,55.84,7453.0,54.8498,54.8891,54.8105,54.8694,7453.0
2023-03-03 10:40:00,55.82,55.82,55.7,55.74,11672.0,54.8498,54.8498,54.7319,54.7712,11672.0
2023-03-03 10:45:00,55.76,55.84,55.75,55.82,11864.0,54.7908,54.8694,54.781,54.8498,11864.0
2023-03-03 10:50:00,55.79,55.82,55.75,55.81,21082.0,54.8203,54.8498,54.781,54.84,21082.0
2023-03-03 10:55:00,55.81,55.85,55.77,55.83,34727.0,54.84,54.8793,54.8007,54.8596,34727.0
2023-03-03 11:00:00,55.83,55.88,55.81,55.86,12531.0,54.8596,54.9087,54.84,54.8891,12531.0
2023-03-03 11:05:00,55.87,56.0,55.87,55.96,9575.0,54.8989,55.0267,54.8989,54.9874,9575.0
2023-03-03 11:10:00,55.97,56.03,55.92,55.99,5976.0,54.9972,55.0561,54.9481,55.0168,5976.0
2023-03-03 11:15:00,55.98,56.02,55.98,55.99,4601.0,55.007,55.0463,55.007,55.0168,4601.0
2023-03-03 11:20:00,56.0,56.01,55.93,55.97,15682.0,55.0267,55.0365,54.9579,54.9972,15682.0
2023-03-03 11:25:00,55.97,56.02,55.94,56.02,8460.0,54.9972,55.0463,54.9677,55.0463,8460.0
2023-03-03 11:30:00,56.03,56.16,56.02,56.16,12739.0,55.0561,55.1839,55.0463,55.1839,12739.0
2023-03-03 11:35:00,56.17,56.21,56.07,56.1,8499.0,55.1937,55.233,55.0954,55.1249,8499.0
2023-03-03 11:40:00,56.11,56.12,56.06,56.06,5903.0,55.1348,55.1446,55.0856,55.0856,5903.0
2023-03-03 11:45:00,56.06,56.17,56.04,56.17,4567.0,55.0856,55.1937,55.066,55.1937,4567.0
2023-03-03 11:50:00,56.17,56.25,56.16,56.21,6168.0,55.1937,55.2723,55.1839,55.233,6168.0
2023-03-03 11:55:00,56.21,56.3,56.2,56.29,6240.0,55.233,55.3214,55.2232,55.3116,6240.0
2023-03-03 12:00:00,56.3,56.36,56.27,56.32,16082.0,55.3214,55.3804,55.292,55.3411,16082.0
2023-03-03 12:05:00,56.34,56.34,56.22,56.26,20067.0,55.3608,55.3608,55.2428,55.2821,20067.0
2023-03-03 12:10:00,56.26,56.41,56.26,56.41,12614.0,55.2821,55.4295,55.2821,55.4295,12614.0
2023-03-03 12:15:00,56.41,56.41,56.34,56.36,7266.0,55.4295,55.4295,55.3608,55.3804,7266.0
2023-03-03 12:20:00,56.34,56.43,56.31,56.43,8767.0,55.3608,55.4492,55.3313,55.4492,8767.0
2023-03-03 12:25:00,56.44,56.5,56.43,56.49,3867.0,55.459,55.518,55.4492,55.5081,3867.0
2023-03-03 12:30:00,56.47,56.49,56.39,56.39,13659.0,55.4885,55.5081,55.4099,55.4099,13659.0
2023-03-03 12:35:00,56.4,56.43,56.4,56.42,4667.0,55.4197,55.4492,55.4197,55.4394,4667.0
2023-03-03 12:40:00,56.42,56.43,56.38,56.39,4976.0,55.4394,55.4492,55.4001,55.4099,4976.0
2023-03-03 12:45:00,56.39,56.49,56.39,56.47,17158.0,55.4099,55.5081,55.4099,55.4885,17158.0
2023-03-03 12:50:00,56.43,56.5,56.43,56.49,3970.0,55.4492,55.518,55.4492,55.5081,3970.0
2023-03-03 12:55:00,56.5,56.56,56.49,56.54,6020.0,55.518,55.5769,55.5081,55.5573,6020.0
2023-03-03 13:00:00,56.54,56.54,56.49,56.52,5867.0,55.5573,55.5573,55.5081,55.5376,5867.0
2023-03-03 13:05:00,56.52,56.58,56.52,56.57,3950.0,55.5376,55.5966,55.5376,55.5868,3950.0
2023-03-03 13:10:00,56.57,56.57,56.54,56.55,5245.0,55.5868,55.5868,55.5573,55.5671,5245.0
2023-03-03 13:15:00,56.54,56.54,56.48,56.49,43036.0,55.5573,55.5573,55.4983,55.5081,43036.0
2023-03-03 13:20:00,56.49,56.49,56.37,56.37,22685.0,55.5081,55.5081,55.3902,55.3902,22685.0
2023-03-03 13:25:00,56.38,56.46,56.38,56.43,5812.0,55.4001,55.4787,55.4001,55.4492,5812.0
2023-03-03 13:30:00,56.43,56.49,56.43,56.47,6138.0,55.4492,55.5081,55.4492,55.4885,6138.0
2023-03-03 13:35:00,56.46,56.5,56.44,56.46,7570.0,55.4787,55.518,55.459,55.4787,7570.0
2023-03-03 13:40:00,56.46,56.47,56.42,56.47,5818.0,55.4787,55.4885,55.4394,55.4885,5818.0
2023-03-03 13:45:00,56.47,56.53,56.47,56.49,15433.0,55.4885,55.5475,55.4885,55.5081,15433.0
2023-03-03 13:50:00,56.49,56.51,56.47,56.5,18576.0,55.5081,55.5278,55.4885,55.518,18576.0
2023-03-03 13:55:00,56.5,56.55,56.48,56.53,16265.0,55.518,55.5671,55.4983,55.5475,16265.0
2023-03-03 14:00:00,56.53,56.53,56.43,56.45,26098.0,55.5475,55.5475,55.4492,55.4688,26098.0
2023-03-03 14:05:00,56.45,56.55,56.45,56.52,9831.0,55.4688,55.5671,55.4688,55.5376,9831.0
2023-03-03 14:10:00,56.53,56.6,56.53,56.6,7401.0,55.5475,55.6162,55.5475,55.6162,7401.0
2023-03-03 14:15:00,56.59,56.62,56.58,56.61,4972.0,55.6064,55.6359,55.5966,55.6261,4972.0
2023-03-03 14:20:00,56.61,56.64,56.61,56.64,5084.0,55.6261,55.6555,55.6261,55.6555,5084.0
2023-03-03 14:25:00,56.64,56.67,56.6,56.61,7137.0,55.6555,55.685,55.6162,55.6261,7137.0
2023-03-03 14:30:00,56.61,56.69,56.61,56.69,4656.0,55.6261,55.7047,55.6261,55.7047,4656.0
2023-03-03 14:35:00,56.7,56.7,56.63,56.63,7226.0,55.7145,55.7145,55.6457,55.6457,7226.0
2023-03-03 14:40:00,56.63,56.65,56.62,56.65,10982.0,55.6457,55.6654,55.6359,55.6654,10982.0
2023-03-03 14:45:00,56.65,56.68,56.63,56.67,5309.0,55.6654,55.6948,55.6457,55.685,5309.0
2023-03-03 14:50:00,56.67,56.71,56.67,56.68,6878.0,55.685,55.7243,55.685,55.6948,6878.0
2023-03-03 14:55:00,56.67,56.74,56.67,56.73,18107.0,55.685,55.7538,55.685,55.744,18107.0
2023-03-03 15:00:00,56.73,56.78,56.73,56.76,7272.0,55.744,55.7931,55.744,55.7735,7272.0
2023-03-03 15:05:00,56.76,56.81,56.76,56.81,6482.0,55.7735,55.8226,55.7735,55.8226,6482.0
2023-03-03 15:10:00,56.79,56.8,56.71,56.73,11337.0,55.8029,55.8128,55.7243,55.744,11337.0
2023-03-03 15:15:00,56.73,56.78,56.71,56.72,9009.0,55.744,55.7931,55.7243,55.7341,9009.0
2023-03-03 15:20:00,56.71,56.78,56.7,56.76,16737.0,55.7243,55.7931,55.7145,55.7735,16737.0
2023-03-03 15:25:00,56.76,56.84,56.74,56.84,9209.0,55.7735,55.8521,55.7538,55.8521,9209.0
2023-03-03 15:30:00,56.84,56.85,56.81,56.83,16037.0,55.8521,55.8619,55.8226,55.8422,16037.0
2023-03-03 15:35:00,56.83,56.86,56.74,56.75,24021.0,55.8422,55.8717,55.7538,55.7636,24021.0
2023-03-03 15:40:00,56.76,56.79,56.68,56.77,30792.0,55.7735,55.8029,55.6948,55.7833,30792.0
2023-03-03 15:45:00,56.76,56.79,56.71,56.73,28931.0,55.7735,55.8029,55.7243,55.744,28931.0
2023-03-03 15:50:00,56.73,56.9,56.72,56.89,59011.0,55.744,55.911,55.7341,55.9012,59011.0
2023-03-03 15:55:00,56.89,56.96,56.88,56.96,135413.0,55.9012,55.97,55.8914,55.97,135413.0
2023-03-06 09:30:00,56.86,56.97,56.65,56.86,22211.0,55.8717,55.9798,55.6654,55.8717,22211.0
2023-03-06 09:35:00,56.83,56.84,56.61,56.65,12567.0,55.8422,55.8521,55.6261,55.6654,12567.0
2023-03-06 09:40:00,56.67,56.76,56.5,56.55,9637.0,55.685,55.7735,55.518,55.5671,9637.0
2023-03-06 09:45:00,56.58,56.66,56.43,56.58,9559.0,55.5966,55.6752,55.4492,55.5966,9559.0
2023-03-06 09:50:00,56.59,56.71,56.54,56.7,18278.0,55.6064,55.7243,55.5573,55.7145,18278.0
2023-03-06 09:55:00,56.71,56.83,56.7,56.79,9053.0,55.7243,55.8422,55.7145,55.8029,9053.0
2023-03-06 10:00:00,56.8,56.84,56.7,56.8,8855.0,55.8128,55.8521,55.7145,55.8128,8855.0
2023-03-06 10:05:00,56.79,57.04,56.78,56.99,25233.0,55.8029,56.0486,55.7931,55.9995,25233.0
2023-03-06 10:10:00,57.03,57.12,56.97,57.12,14630.0,56.0388,56.1272,55.9798,56.1272,14630.0
2023-03-06 10:15:00,57.11,57.2,57.08,57.12,19820.0,56.1174,56.2058,56.0879,56.1272,19820.0
2023-03-06 10:20:00,57.15,57.21,57.06,57.17,9169.0,56.1567,56.2156,56.0682,56.1763,9169.0
2023-03-06 10:25:00,57.13,57.21,57.12,57.18,9942.0,56.137,56.2156,56.1272,56.1862,9942.0
2023-03-06 10:30:00,57.18,57.28,57.16,57.21,14754.0,56.1862,56.2844,56.1665,56.2156,14754.0
2023-03-06 10:35:00,57.19,57.31,57.19,57.27,10702.0,56.196,56.3139,56.196,56.2746,10702.0
2023-03-06 10:40:00,57.27,57.34,57.22,57.34,12672.0,56.2746,56.3434,56.2255,56.3434,12672.0
2023-03-06 10:45:00,57.34,57.39,57.28,57.3,19158.0,56.3434,56.3925,56.2844,56.3041,19158.0
2023-03-06 10:50:00,57.29,57.29,57.17,57.2,9385.0,56.2942,56.2942,56.1763,56.2058,9385.0
2023-03-06 10:55:00,57.21,57.22,57.14,57.16,9878.0,56.2156,56.2255,56.1468,56.1665,9878.0
2023-03-06 11:00:00,57.15,57.16,57.07,57.13,12486.0,56.1567,56.1665,56.0781,56.137,12486.0
2023-03-06 11:05:00,57.13,57.24,57.12,57.18,9225.0,56.137,56.2451,56.1272,56.1862,9225.0
2023-03-06 11:10:00,57.19,57.22,57.17,57.21,5975.0,56.196,56.2255,56.1763,56.2156,5975.0
2023-03-06 11:15:00,57.23,57.27,57.18,57.26,10755.0,56.2353,56.2746,56.1862,56.2648,10755.0
2023-03-06 11:20:00,57.24,57.24,57.15,57.21,6673.0,56.2451,56.2451,56.1567,56.2156,6673.0
2023-03-06 11:25:00,57.21,57.24,57.09,57.09,9879.0,56.2156,56.2451,56.0977,56.0977,9879.0
2023-03-06 11:30:00,57.09,57.13,57.06,57.12,6984.0,56.0977,56.137,56.0682,56.1272,6984.0
2023-03-06 11:35:00,57.13,57.16,57.09,57.15,7201.0,56.137,56.1665,56.0977,56.1567,7201.0
2023-03-06 11:40:00,57.16,57.23,57.1,57.18,12527.0,56.1665,56.2353,56.1075,56.1862,12527.0
2023-03-06 11:45:00,57.18,57.24,57.14,57.22,11117.0,56.1862,56.2451,56.1468,56.2255,11117.0
2023-03-06 11:50:00,57.22,57.29,57.18,57.28,24055.0,56.2255,56.2942,56.1862,56.2844,24055.0
2023-03-06 11:55:00,57.28,57.3,57.23,57.29,11051.0,56.2844,56.3041,56.2353,56.2942,11051.0
2023-03-06 12:00:00,57.27,57.35,57.27,57.34,11512.0,56.2746,56.3532,56.2746,56.3434,11512.0
2023-03-06 12:05:00,57.34,57.35,57.23,57.29,14623.0,56.3434,56.3532,56.2353,56.2942,14623.0
2023-03-06 12:10:00,57.31,57.32,57.23,57.27,6451.0,56.3139,56.3237,56.2353,56.2746,6451.0
2023-03-06 12:15:00,57.28,57.29,57.24,57.29,7901.0,56.2844,56.2942,56.2451,56.2942,7901.0
2023-03-06 12:20:00,57.28,57.29,57.23,57.24,7079.0,56.2844,56.2942,56.2353,56.2451,7079.0
2023-03-06 12:25:00,57.24,57.24,57.16,57.22,14096.0,56.2451,56.2451,56.1665,56.2255,14096.0
2023-03-06 12:30:00,57.23,57.26,57.18,57.19,11345.0,56.2353,56.2648,56.1862,56.196,11345.0
2023-03-06 12:35:00,57.19,57.21,57.13,57.13,7083.0,56.196,56.2156,56.137,56.137,7083.0
2023-03-06 12:40:00,57.13,57.16,57.07,57.07,5513.0,56.137,56.1665,56.0781,56.0781,5513.0
2023-03-06 12:45:00,57.07,57.07,56.96,56.96,9867.0,56.0781,56.0781,55.97,55.97,9867.0
2023-03-06 12:50:00,56.96,57.0,56.9,56.91,8702.0,55.97,56.0093,55.911,55.9208,8702.0
2023-03-06 12:55:00,56.94,56.99,56.91,56.98,16592.0,55.9503,55.9995,55.9208,55.9896,16592.0
2023-03-06 13:00:00,57.0,57.02,56.95,56.99,6349.0,56.0093,56.0289,55.9601,55.9995,6349.0
2023-03-06 13:05:00,56.99,57.01,56.94,57.0,6971.0,55.9995,56.0191,55.9503,56.0093,6971.0
2023-03-06 13:10:00,56.99,57.02,56.9,56.93,27956.0,55.9995,56.0289,55.911,55.9405,27956.0
2023-03-06 13:15:00,56.92,56.96,56.92,56.96,3600.0,55.9307,55.97,55.9307,55.97,3600.0
2023-03-06 13:20:00,56.96,56.97,56.92,56.94,7229.0,55.97,55.9798,55.9307,55.9503,7229.0
2023-03-06 13:25:00,56.93,56.97,56.91,56.94,6165.0,55.9405,55.9798,55.9208,55.9503,6165.0
2023-03-06 13:30:00,56.93,56.97,56.91,56.92,5070.0,55.9405,55.9798,55.9208,55.9307,5070.0
2023-03-06 13:35:00,56.91,56.93,56.85,56.86,11217.0,55.9208,55.9405,55.8619,55.8717,11217.0
2023-03-06 13:40:00,56.86,56.9,56.85,56.89,7015.0,55.8717,55.911,55.8619,55.9012,7015.0
2023-03-06 13:45:00,56.88,56.89,56.85,56.87,8090.0,55.8914,55.9012,55.8619,55.8815,8090.0
2023-03-06 13:50:00,56.85,56.88,56.85,56.88,13991.0,55.8619,55.8914,55.8619,55.8914,13991.0
2023-03-06 13:55:00,56.87,56.87,56.82,56.84,8822.0,55.8815,55.8815,55.8324,55.8521,8822.0
2023-03-06 14:00:00,56.83,56.89,56.8,56.83,33210.0,55.8422,55.9012,55.8128,55.8422,33210.0
2023-03-06 14:05:00,56.84,56.92,56.83,56.91,11839.0,55.8521,55.9307,55.8422,55.9208,11839.0
2023-03-06 14:10:00,56.91,56.98,56.88,56.98,15830.0,55.9208,55.9896,55.8914,55.9896,15830.0
2023-03-06 14:15:00,56.98,56.99,56.87,56.87,10741.0,55.9896,55.9995,55.8815,55.8815,10741.0
2023-03-06 14:20:00,56.88,56.92,56.86,56.91,10303.0,55.8914,55.9307,55.8717,55.9208,10303.0
2023-03-06 14:25:00,56.9,56.9,56.83,56.87,8928.0,55.911,55.911,55.8422,55.8815,8928.0
2023-03-06 14:30:00,56.89,56.95,56.88,56.91,15121.0,55.9012,55.9601,55.8914,55.9208,15121.0
2023-03-06 14:35:00,56.91,56.94,56.89,56.92,43321.0,55.9208,55.9503,55.9012,55.9307,43321.0
2023-03-06 14:40:00,56.91,56.96,56.9,56.96,11144.0,55.9208,55.97,55.911,55.97,11144.0
2023-03-06 14:45:00,56.96,56.97,56.91,56.93,14756.0,55.97,55.9798,55.9208,55.9405,14756.0
2023-03-06 14:50:00,56.91,56.91,56.83,56.9,11126.0,55.9208,55.9208,55.8422,55.911,11126.0
2023-03-06 14:55:00,56.89,56.97,56.89,56.93,16804.0,55.9012,55.9798,55.9012,55.9405,16804.0
2023-03-06 15:00:00,56.95,56.96,56.91,56.91,9361.0,55.9601,55.97,55.9208,55.9208,9361.0
2023-03-06 15:05:00,56.9,56.94,56.88,56.94,22176.0,55.911,55.9503,55.8914,55.9503,22176.0
2023-03-06 15:10:00,56.94,56.99,56.9,56.93,16520.0,55.9503,55.9995,55.911,55.9405,16520.0
2023-03-06 15:15:00,56.93,56.94,56.83,56.85,18148.0,55.9405,55.9503,55.8422,55.8619,18148.0
2023-03-06 15:20:00,56.85,56.91,56.85,56.85,17527.0,55.8619,55.9208,55.8619,55.8619,17527.0
2023-03-06 15:25:00,56.86,56.87,56.79,56.8,29384.0,55.8717,55.8815,55.8029,55.8128,29384.0
2023-03-06 15:30:00,56.81,56.83,56.78,56.83,23554.0,55.8226,55.8422,55.7931,55.8422,23554.0
2023-03-06 15:35:00,56.82,56.87,56.75,56.85,19700.0,55.8324,55.8815,55.7636,55.8619,19700.0
2023-03-06 15:40:00,56.84,56.92,56.83,56.91,28098.0,55.8521,55.9307,55.8422,55.9208,28098.0
2023-03-06 15:45:00,56.91,56.94,56.86,56.91,33478.0,55.9208,55.9503,55.8717,55.9208,33478.0
2023-03-06 15:50:00,56.92,56.98,56.9,56.97,68559.0,55.9307,55.9896,55.911,55.9798,68559.0
2023-03-06 15:55:00,56.96,57.1,56.96,57.08,239213.0,55.97,56.1075,55.97,56.0879,239213.0
2023-03-07 09:30:00,56.75,56.89,56.63,56.88,46059.0,55.7636,55.9012,55.6457,55.8914,46059.0
2023-03-07 09:35:00,56.79,56.91,56.61,56.84,9749.0,55.8029,55.9208,55.6261,55.8521,9749.0
2023-03-07 09:40:00,56.84,56.91,56.75,56.75,8213.0,55.8521,55.9208,55.7636,55.7636,8213.0
2023-03-07 09:45:00,56.72,56.97,56.66,56.89,28984.0,55.7341,55.9798,55.6752,55.9012,28984.0
2023-03-07 09:50:00,56.88,57.05,56.83,57.0,20229.0,55.8914,56.0584,55.8422,56.0093,20229.0
2023-03-07 09:55:00,57.02,57.06,56.98,57.05,7856.0,56.0289,56.0682,55.9896,56.0584,7856.0
2023-03-07 10:00:00,57.01,57.02,56.58,56.67,119271.0,56.0191,56.0289,55.5966,55.685,119271.0
2023-03-07 10:05:00,56.66,56.75,56.31,56.32,66380.0,55.6752,55.7636,55.3313,55.3411,66380.0
2023-03-07 10:10:00,56.28,56.29,56.09,56.12,29500.0,55.3018,55.3116,55.1151,55.1446,29500.0
2023-03-07 10:15:00,56.13,56.39,56.06,56.38,53144.0,55.1544,55.4099,55.0856,55.4001,53144.0
2023-03-07 10:20:00,56.35,56.6,56.32,56.45,13893.0,55.3706,55.6162,55.3411,55.4688,13893.0
2023-03-07 10:25:00,56.45,56.45,56.27,56.3,13451.0,55.4688,55.4688,55.292,55.3214,13451.0
2023-03-07 10:30:00,56.29,56.63,56.28,56.5,27040.0,55.3116,55.6457,55.3018,55.518,27040.0
2023-03-07 10:35:00,56.48,56.63,56.39,56.43,12086.0,55.4983,55.6457,55.4099,55.4492,12086.0
2023-03-07 10:40:00,56.41,56.47,56.25,56.26,10907.0,55.4295,55.4885,55.2723,55.2821,10907.0
2023-03-07 10:45:00,56.25,56.4,56.22,56.28,58273.0,55.2723,55.4197,55.2428,55.3018,58273.0
2023-03-07 10:50:00,56.27,56.32,56.16,56.28,17499.0,55.292,55.3411,55.1839,55.3018,17499.0
2023-03-07 10:55:00,56.3,56.31,56.1,56.1,28080.0,55.3214,55.3313,55.1249,55.1249,28080.0
2023-03-07 11:00:00,56.11,56.33,56.1,56.25,30167.0,55.1348,55.3509,55.1249,55.2723,30167.0
2023-03-07 11:05:00,56.28,56.45,56.26,56.42,21334.0,55.3018,55.4688,55.2821,55.4394,21334.0
2023-03-07 11:10:00,56.47,56.51,56.4,56.42,10986.0,55.4885,55.5278,55.4197,55.4394,10986.0
2023-03-07 11:15:00,56.41,56.48,56.37,56.45,6582.0,55.4295,55.4983,55.3902,55.4688,6582.0
2023-03-07 11:20:00,56.45,56.46,56.34,56.35,13686.0,55.4688,55.4787,55.3608,55.3706,13686.0
2023-03-07 11:25:00,56.36,56.44,56.3,56.3,3916.0,55.3804,55.459,55.3214,55.3214,3916.0
2023-03-07 11:30:00,56.3,56.31,56.24,56.24,8018.0,55.3214,55.3313,55.2625,55.2625,8018.0
2023-03-07 11:35:00,56.29,56.4,56.26,56.36,34829.0,55.3116,55.4197,55.2821,55.3804,34829.0
2023-03-07 11:40:00,56.36,56.4,56.29,56.38,21377.0,55.3804,55.4197,55.3116,55.4001,21377.0
2023-03-07 11:45:00,56.39,56.5,56.34,56.44,26295.0,55.4099,55.518,55.3608,55.459,26295.0
2023-03-07 11:50:00,56.43,56.46,56.34,56.41,11069.0,55.4492,55.4787,55.3608,55.4295,11069.0
2023-03-07 11:55:00,56.4,56.4,56.22,56.23,6013.0,55.4197,55.4197,55.2428,55.2527,6013.0
2023-03-07 12:00:00,56.23,56.32,56.22,56.29,9373.0,55.2527,55.3411,55.2428,55.3116,9373.0
2023-03-07 12:05:00,56.28,56.35,56.21,56.35,45193.0,55.3018,55.3706,55.233,55.3706,45193.0
2023-03-07 12:10:00,56.34,56.42,56.32,56.33,7700.0,55.3608,55.4394,55.3411,55.3509,7700.0
2023-03-07 12:15:00,56.33,56.43,56.29,56.43,30477.0,55.3509,55.4492,55.3116,55.4492,30477.0
2023-03-07 12:20:00,56.44,56.63,56.44,56.49,69162.0,55.459,55.6457,55.459,55.5081,69162.0
2023-03-07 12:25:00,56.51,56.6,56.44,56.46,14235.0,55.5278,55.6162,55.459,55.4787,14235.0
2023-03-07 12:30:00,56.43,56.43,56.38,56.4,3052.0,55.4492,55.4492,55.4001,55.4197,3052.0
2023-03-07 12:35:00,56.42,56.44,56.32,56.34,5429.0,55.4394,55.459,55.3411,55.3608,5429.0
2023-03-07 12:40:00,56.33,56.35,56.28,56.3,5924.0,55.3509,55.3706,55.3018,55.3214,5924.0
2023-03-07 12:45:00,56.31,56.34,56.26,56.3,8146.0,55.3313,55.3608,55.2821,55.3214,8146.0
2023-03-07 12:50:00,56.29,56.31,56.23,56.25,6835.0,55.3116,55.3313,55.2527,55.2723,6835.0
2023-03-07 12:55:00,56.29,56.31,56.22,56.23,8033.0,55.3116,55.3313,55.2428,55.2527,8033.0
2023-03-07 13:00:00,56.24,56.26,56.17,56.17,9779.0,55.2625,55.2821,55.1937,55.1937,9779.0
2023-03-07 13:05:00,56.18,56.22,56.1,56.22,53726.0,55.2035,55.2428,55.1249,55.2428,53726.0
2023-03-07 13:10:00,56.21,56.23,56.13,56.19,59255.0,55.233,55.2527,55.1544,55.2134,59255.0
2023-03-07 13:15:00,56.2,56.22,56.14,56.14,8331.0,55.2232,55.2428,55.1642,55.1642,8331.0
2023-03-07 13:20:00,56.15,56.17,56.04,56.04,21141.0,55.1741,55.1937,55.066,55.066,21141.0
2023-03-07 13:25:00,56.03,56.1,56.01,56.02,13117.0,55.0561,55.1249,55.0365,55.0463,13117.0
2023-03-07 13:30:00,56.0,56.07,55.97,55.97,8404.0,55.0267,55.0954,54.9972,54.9972,8404.0
2023-03-07 13:35:00,55.96,55.96,55.84,55.88,8848.0,54.9874,54.9874,54.8694,54.9087,8848.0
2023-03-07 13:40:00,55.86,55.9,55.78,55.8,8705.0,54.8891,54.9284,54.8105,54.8301,8705.0
2023-03-07 13:45:00,55.78,55.88,55.78,55.79,67441.0,54.8105,54.9087,54.8105,54.8203,67441.0
2023-03-07 13:50:00,55.8,55.9,55.79,55.86,11067.0,54.8301,54.9284,54.8203,54.8891,11067.0
2023-03-07 13:55:00,55.87,55.91,55.85,55.9,13683.0,54.8989,54.9382,54.8793,54.9284,13683.0
2023-03-07 14:00:00,55.91,55.99,55.85,55.88,24971.0,54.9382,55.0168,54.8793,54.9087,24971.0
2023-03-07 14:05:00,55.88,55.97,55.88,55.96,32698.0,54.9087,54.9972,54.9087,54.9874,32698.0
2023-03-07 14:10:00,55.94,56.03,55.93,56.0,6594.0,54.9677,55.0561,54.9579,55.0267,6594.0
2023-03-07 14:15:00,55.99,56.02,55.91,55.91,46126.0,55.0168,55.0463,54.9382,54.9382,46126.0
2023-03-07 14:20:00,55.92,55.92,55.85,55.85,8761.0,54.9481,54.9481,54.8793,54.8793,8761.0
2023-03-07 14:25:00,55.87,55.97,55.85,55.89,41567.0,54.8989,54.9972,54.8793,54.9186,41567.0
2023-03-07 14:30:00,55.89,55.9,55.85,55.85,7491.0,54.9186,54.9284,54.8793,54.8793,7491.0
2023-03-07 14:35:00,55.86,55.86,55.8,55.8,8953.0,54.8891,54.8891,54.8301,54.8301,8953.0
2023-03-07 14:40:00,55.8,55.84,55.76,55.76,7764.0,54.8301,54.8694,54.7908,54.7908,7764.0
2023-03-07 14:45:00,55.75,55.8,55.75,55.77,12535.0,54.781,54.8301,54.781,54.8007,12535.0
2023-03-07 14:50:00,55.76,55.79,55.74,55.77,11590.0,54.7908,54.8203,54.7712,54.8007,11590.0
2023-03-07 14:55:00,55.78,55.81,55.77,55.8,20752.0,54.8105,54.84,54.8007,54.8301,20752.0
2023-03-07 15:00:00,55.8,55.88,55.8,55.85,11164.0,54.8301,54.9087,54.8301,54.8793,11164.0
2023-03-07 15:05:00,55.84,55.9,55.84,55.87,8679.0,54.8694,54.9284,54.8694,54.8989,8679.0
2023-03-07 15:10:00,55.88,55.95,55.88,55.93,21529.0,54.9087,54.9775,54.9087,54.9579,21529.0
2023-03-07 15:15:00,55.94,55.97,55.9,55.92,13587.0,54.9677,54.9972,54.9284,54.9481,13587.0
2023-03-07 15:20:00,55.92,55.93,55.81,55.82,15306.0,54.9481,54.9579,54.84,54.8498,15306.0
2023-03-07 15:25:00,55.81,55.82,55.68,55.7,15312.0,54.84,54.8498,54.7122,54.7319,15312.0
2023-03-07 15:30:00,55.7,55.82,55.69,55.82,14948.0,54.7319,54.8498,54.7221,54.8498,14948.0
2023-03-07 15:35:00,55.82,55.93,55.8,55.92,14627.0,54.8498,54.9579,54.8301,54.9481,14627.0
2023-03-07 15:40:00,55.93,55.95,55.86,55.87,16387.0,54.9579,54.9775,54.8891,54.8989,16387.0
2023-03-07 15:45:00,55.87,55.87,55.79,55.8,84643.0,54.8989,54.8989,54.8203,54.8301,84643.0
2023-03-07 15:50:00,55.8,55.81,55.69,55.69,64372.0,54.8301,54.84,54.7221,54.7221,64372.0
2023-03-07 15:55:00,55.69,55.88,55.69,55.88,179622.0,54.7221,54.9087,54.7221,54.9087,179622.0
2023-03-08 09:30:00,56.15,56.19,55.9,56.11,31005.0,55.1741,55.2134,54.9284,55.1348,31005.0
2023-03-08 09:35:00,56.1,56.27,56.02,56.09,27976.0,55.1249,55.292,55.0463,55.1151,27976.0
2023-03-08 09:40:00,56.1,56.37,56.06,56.26,40894.0,55.1249,55.3902,55.0856,55.2821,40894.0
2023-03-08 09:45:00,56.28,56.56,56.28,56.55,35679.0,55.3018,55.5769,55.3018,55.5671,35679.0
2023-03-08 09:50:00,56.56,56.63,56.55,56.6,21969.0,55.5769,55.6457,55.5671,55.6162,21969.0
2023-03-08 09:55:00,56.63,56.76,56.61,56.7,56833.0,55.6457,55.7735,55.6261,55.7145,56833.0
2023-03-08 10:00:00,56.71,56.75,56.26,56.66,42375.0,55.7243,55.7636,55.2821,55.6752,42375.0
2023-03-08 10:05:00,56.63,56.66,56.53,56.63,16072.0,55.6457,55.6752,55.5475,55.6457,16072.0
2023-03-08 10:10:00,56.55,56.7,56.55,56.55,105808.0,55.5671,55.7145,55.5671,55.5671,105808.0
2023-03-08 10:15:00,56.56,56.64,56.51,56.64,15790.0,55.5769,55.6555,55.5278,55.6555,15790.0
2023-03-08 10:20:00,56.64,56.87,56.55,56.87,16077.0,55.6555,55.8815,55.5671,55.8815,16077.0
2023-03-08 10:25:00,56.83,56.86,56.73,56.75,8052.0,55.8422,55.8717,55.744,55.7636,8052.0
2023-03-08 10:30:00,56.7,56.97,56.7,56.96,4712.0,55.7145,55.9798,55.7145,55.97,4712.0
2023-03-08 10:35:00,56.94,57.01,56.88,56.88,4568.0,55.9503,56.0191,55.8914,55.8914,4568.0
2023-03-08 10:40:00,56.84,56.86,56.81,56.83,3012.0,55.8521,55.8717,55.8226,55.8422,3012.0
2023-03-08 10:45:00,56.84,56.86,56.68,56.68,18913.0,55.8521,55.8717,55.6948,55.6948,18913.0
2023-03-08 10:50:00,56.67,56.7,56.59,56.61,156766.0,55.685,55.7145,55.6064,55.6261,156766.0
2023-03-08 10:55:00,56.6,56.61,56.47,56.52,46377.0,55.6162,55.6261,55.4885,55.5376,46377.0
2023-03-08 11:00:00,56.54,56.73,56.51,56.69,21161.0,55.5573,55.744,55.5278,55.7047,21161.0
2023-03-08 11:05:00,56.68,56.78,56.68,56.75,6458.0,55.6948,55.7931,55.6948,55.7636,6458.0
2023-03-08 11:10:00,56.76,56.78,56.72,56.73,6538.0,55.7735,55.7931,55.7341,55.744,6538.0
2023-03-08 11:15:00,56.74,56.78,56.73,56.77,9969.0,55.7538,55.7931,55.744,55.7833,9969.0
2023-03-08 11:20:00,56.75,56.86,56.74,56.85,8442.0,55.7636,55.8717,55.7538,55.8619,8442.0
2023-03-08 11:25:00,56.81,56.84,56.77,56.78,5816.0,55.8226,55.8521,55.7833,55.7931,5816.0
2023-03-08 11:30:00,56.79,56.79,56.65,56.71,4559.0,55.8029,55.8029,55.6654,55.7243,4559.0
2023-03-08 11:35:00,56.69,56.69,56.63,56.69,8444.0,55.7047,55.7047,55.6457,55.7047,8444.0
2023-03-08 11:40:00,56.7,56.82,56.7,56.8,10945.0,55.7145,55.8324,55.7145,55.8128,10945.0
2023-03-08 11:45:00,56.82,56.91,56.82,56.9,7234.0,55.8324,55.9208,55.8324,55.911,7234.0
2023-03-08 11:50:00,56.91,56.95,56.89,56.91,3910.0,55.9208,55.9601,55.9012,55.9208,3910.0
2023-03-08 11:55:00,56.9,56.91,56.79,56.8,7169.0,55.911,55.9208,55.8029,55.8128,7169.0
2023-03-08 12:00:00,56.8,56.83,56.74,56.81,16788.0,55.8128,55.8422,55.7538,55.8226,16788.0
2023-03-08 12:05:00,56.81,56.84,56.71,56.75,10483.0,55.8226,55.8521,55.7243,55.7636,10483.0
2023-03-08 12:10:00,56.77,56.8,56.68,56.7,11152.0,55.7833,55.8128,55.6948,55.7145,11152.0
2023-03-08 12:15:00,56.69,56.76,56.68,56.76,3800.0,55.7047,55.7735,55.6948,55.7735,3800.0
2023-03-08 12:20:00,56.77,56.78,56.71,56.78,16381.0,55.7833,55.7931,55.7243,55.7931,16381.0
2023-03-08 12:25:00,56.77,56.78,56.71,56.73,27615.0,55.7833,55.7931,55.7243,55.744,27615.0
2023-03-08 12:30:00,56.73,56.73,56.61,56.71,19382.0,55.744,55.744,55.6261,55.7243,19382.0
2023-03-08 12:35:00,56.72,56.85,56.72,56.83,17081.0,55.7341,55.8619,55.7341,55.8422,17081.0
2023-03-08 12:40:00,56.84,56.87,56.82,56.82,11740.0,55.8521,55.8815,55.8324,55.8324,11740.0
2023-03-08 12:45:00,56.83,56.87,56.83,56.86,13961.0,55.8422,55.8815,55.8422,55.8717,13961.0
2023-03-08 12:50:00,56.85,56.86,56.82,56.84,6123.0,55.8619,55.8717,55.8324,55.8521,6123.0
2023-03-08 12:55:00,56.84,56.86,56.81,56.82,13329.0,55.8521,55.8717,55.8226,55.8324,13329.0
2023-03-08 13:00:00,56.82,56.85,56.66,56.7,14123.0,55.8324,55.8619,55.6752,55.7145,14123.0
2023-03-08 13:05:00,56.71,56.8,56.71,56.74,7223.0,55.7243,55.8128,55.7243,55.7538,7223.0
2023-03-08 13:10:00,56.75,56.78,56.66,56.71,49129.0,55.7636,55.7931,55.6752,55.7243,49129.0
2023-03-08 13:15:00,56.66,56.71,56.6,56.71,6606.0,55.6752,55.7243,55.6162,55.7243,6606.0
2023-03-08 13:20:00,56.7,56.76,56.7,56.74,10079.0,55.7145,55.7735,55.7145,55.7538,10079.0
2023-03-08 13:25:00,56.74,56.74,56.66,56.68,7078.0,55.7538,55.7538,55.6752,55.6948,7078.0
2023-03-08 13:30:00,56.65,56.72,56.65,56.71,9345.0,55.6654,55.7341,55.6654,55.7243,9345.0
2023-03-08 13:35:00,56.71,56.72,56.69,56.7,4262.0,55.7243,55.7341,55.7047,55.7145,4262.0
2023-03-08 13:40:00,56.69,56.7,56.65,56.7,12040.0,55.7047,55.7145,55.6654,55.7145,12040.0
2023-03-08 13:45:00,56.69,56.7,56.66,56.68,8373.0,55.7047,55.7145,55.6752,55.6948,8373.0
2023-03-08 13:50:00,56.66,56.72,56.65,56.72,6618.0,55.6752,55.7341,55.6654,55.7341,6618.0
2023-03-08 13:55:00,56.73,56.73,56.59,56.65,14109.0,55.744,55.744,55.6064,55.6654,14109.0
2023-03-08 14:00:00,56.65,56.69,56.64,56.65,7232.0,55.6654,55.7047,55.6555,55.6654,7232.0
2023-03-08 14:05:00,56.65,56.77,56.6,56.76,158751.0,55.6654,55.7833,55.6162,55.7735,158751.0
2023-03-08 14:10:00,56.76,56.79,56.69,56.7,8897.0,55.7735,55.8029,55.7047,55.7145,8897.0
2023-03-08 14:15:00,56.69,56.71,56.64,56.64,4788.0,55.7047,55.7243,55.6555,55.6555,4788.0
2023-03-08 14:20:00,56.62,56.68,56.62,56.68,13361.0,55.6359,55.6948,55.6359,55.6948,13361.0
2023-03-08 14:25:00,56.68,56.69,56.63,56.69,12021.0,55.6948,55.7047,55.6457,55.7047,12021.0
2023-03-08 14:30:00,56.69,56.71,56.61,56.65,25089.0,55.7047,55.7243,55.6261,55.6654,25089.0
2023-03-08 14:35:00,56.66,56.71,56.66,56.67,20905.0,55.6752,55.7243,55.6752,55.685,20905.0
2023-03-08 14:40:00,56.67,56.71,56.59,56.61,13095.0,55.685,55.7243,55.6064,55.6261,13095.0
2023-03-08 14:45:00,56.61,56.65,56.61,56.62,18567.0,55.6261,55.6654,55.6261,55.6359,18567.0
2023-03-08 14:50:00,56.63,56.63,56.54,56.61,242772.0,55.6457,55.6457,55.5573,55.6261,242772.0
2023-03-08 14:55:00,56.59,56.6,56.53,56.58,19925.0,55.6064,55.6162,55.5475,55.5966,19925.0
2023-03-08 15:00:00,56.6,56.67,56.58,56.64,21185.0,55.6162,55.685,55.5966,55.6555,21185.0
2023-03-08 15:05:00,56.63,56.67,56.61,56.66,8520.0,55.6457,55.685,55.6261,55.6752,8520.0
2023-03-08 15:10:00,56.66,56.69,56.63,56.66,11739.0,55.6752,55.7047,55.6457,55.6752,11739.0
2023-03-08 15:15:00,56.65,56.68,56.61,56.68,14021.0,55.6654,55.6948,55.6261,55.6948,14021.0
2023-03-08 15:20:00,56.69,56.78,56.68,56.75,19473.0,55.7047,55.7931,55.6948,55.7636,19473.0
2023-03-08 15:25:00,56.75,56.76,56.66,56.76,14430.0,55.7636,55.7735,55.6752,55.7735,14430.0
2023-03-08 15:30:00,56.75,56.8,56.74,56.79,16899.0,55.7636,55.8128,55.7538,55.8029,16899.0
2023-03-08 15:35:00,56.8,56.9,56.78,56.8,36511.0,55.8128,55.911,55.7931,55.8128,36511.0
2023-03-08 15:40:00,56.8,56.91,56.79,56.91,22765.0,55.8128,55.9208,55.8029,55.9208,22765.0
2023-03-08 15:45:00,56.91,57.01,56.9,56.92,45760.0,55.9208,56.0191,55.911,55.9307,45760.0
2023-03-08 15:50:00,56.92,57.01,56.92,56.98,74455.0,55.9307,56.0191,55.9307,55.9896,74455.0
2023-03-08 15:55:00,56.98,57.04,56.96,56.99,245508.0,55.9896,56.0486,55.97,55.9995,245508.0
2023-03-09 09:30:00,56.93,56.98,56.55,56.91,15007.0,55.9405,55.9896,55.5671,55.9208,15007.0
2023-03-09 09:35:00,56.91,56.94,56.8,56.93,6616.0,55.9208,55.9503,55.8128,55.9405,6616.0
2023-03-09 09:40:00,56.96,56.96,56.75,56.84,3731.0,55.97,55.97,55.7636,55.8521,3731.0
2023-03-09 09:45:00,56.77,56.98,56.77,56.95,4040.0,55.7833,55.9896,55.7833,55.9601,4040.0
2023-03-09 09:50:00,56.95,56.98,56.84,56.84,4430.0,55.9601,55.9896,55.8521,55.8521,4430.0
2023-03-09 09:55:00,56.84,56.84,56.76,56.8,4508.0,55.8521,55.8521,55.7735,55.8128,4508.0
2023-03-09 10:00:00,56.77,56.86,56.66,56.78,7369.0,55.7833,55.8717,55.6752,55.7931,7369.0
2023-03-09 10:05:00,56.79,56.82,56.62,56.65,6962.0,55.8029,55.8324,55.6359,55.6654,6962.0
2023-03-09 10:10:00,56.67,56.68,56.46,56.53,8223.0,55.685,55.6948,55.4787,55.5475,8223.0
2023-03-09 10:15:00,56.5,56.55,56.35,56.44,5656.0,55.518,55.5671,55.3706,55.459,5656.0
2023-03-09 10:20:00,56.45,56.53,56.44,56.48,3800.0,55.4688,55.5475,55.459,55.4983,3800.0
2023-03-09 10:25:00,56.47,56.62,56.47,56.62,5261.0,55.4885,55.6359,55.4885,55.6359,5261.0
2023-03-09 10:30:00,56.62,56.69,56.6,56.69,7754.0,55.6359,55.7047,55.6162,55.7047,7754.0
2023-03-09 10:35:00,56.7,56.81,56.69,56.78,4652.0,55.7145,55.8226,55.7047,55.7931,4652.0
2023-03-09 10:40:00,56.79,56.82,56.78,56.82,3508.0,55.8029,55.8324,55.7931,55.8324,3508.0
2023-03-09 10:45:00,56.82,56.91,56.77,56.9,11772.0,55.8324,55.9208,55.7833,55.911,11772.0
2023-03-09 10:50:00,56.88,56.9,56.84,56.9,10315.0,55.8914,55.911,55.8521,55.911,10315.0
2023-03-09 10:55:00,56.89,56.9,56.75,56.77,11627.0,55.9012,55.911,55.7636,55.7833,11627.0
2023-03-09 11:00:00,56.77,56.79,56.61,56.65,20976.0,55.7833,55.8029,55.6261,55.6654,20976.0
2023-03-09 11:05:00,56.63,56.68,56.59,56.59,6178.0,55.6457,55.6948,55.6064,55.6064,6178.0
2023-03-09 11:10:00,56.6,56.62,56.5,56.54,5640.0,55.6162,55.6359,55.518,55.5573,5640.0
2023-03-09 11:15:00,56.55,56.56,56.48,56.54,14151.0,55.5671,55.5769,55.4983,55.5573,14151.0
2023-03-09 11:20:00,56.55,56.64,56.47,56.48,21889.0,55.5671,55.6555,55.4885,55.4983,21889.0
2023-03-09 11:25:00,56.47,56.48,56.27,56.3,13695.0,55.4885,55.4983,55.292,55.3214,13695.0
2023-03-09 11:30:00,56.32,56.33,56.19,56.2,94939.0,55.3411,55.3509,55.2134,55.2232,94939.0
2023-03-09 11:35:00,56.19,56.23,56.18,56.19,17299.0,55.2134,55.2527,55.2035,55.2134,17299.0
2023-03-09 11:40:00,56.19,56.26,56.16,56.22,13935.0,55.2134,55.2821,55.1839,55.2428,13935.0
2023-03-09 11:45:00,56.2,56.3,56.19,56.23,16126.0,55.2232,55.3214,55.2134,55.2527,16126.0
2023-03-09 11:50:00,56.23,56.3,56.21,56.22,11305.0,55.2527,55.3214,55.233,55.2428,11305.0
2023-03-09 11:55:00,56.2,56.25,56.19,56.21,19561.0,55.2232,55.2723,55.2134,55.233,19561.0
2023-03-09 12:00:00,56.22,56.22,56.03,56.04,32785.0,55.2428,55.2428,55.0561,55.066,32785.0
2023-03-09 12:05:00,56.03,56.11,55.96,55.99,187064.0,55.0561,55.1348,54.9874,55.0168,187064.0
2023-03-09 12:10:00,55.99,56.03,55.89,55.92,28950.0,55.0168,55.0561,54.9186,54.9481,28950.0
2023-03-09 12:15:00,55.92,55.96,55.88,55.9,14491.0,54.9481,54.9874,54.9087,54.9284,14491.0
2023-03-09 12:20:00,55.9,55.96,55.83,55.94,7949.0,54.9284,54.9874,54.8596,54.9677,7949.0
2023-03-09 12:25:00,55.94,56.0,55.88,55.97,9346.0,54.9677,55.0267,54.9087,54.9972,9346.0
2023-03-09 12:30:00,55.97,56.06,55.97,55.99,10916.0,54.9972,55.0856,54.9972,55.0168,10916.0
2023-03-09 12:35:00,56.0,56.0,55.79,55.87,6012.0,55.0267,55.0267,54.8203,54.8989,6012.0
2023-03-09 12:40:00,55.87,56.01,55.87,56.0,12568.0,54.8989,55.0365,54.8989,55.0267,12568.0
2023-03-09 12:45:00,56.01,56.01,55.8,55.81,22897.0,55.0365,55.0365,54.8301,54.84,22897.0
2023-03-09 12:50:00,55.81,55.87,55.78,55.83,7143.0,54.84,54.8989,54.8105,54.8596,7143.0
2023-03-09 12:55:00,55.84,55.87,55.8,55.86,10359.0,54.8694,54.8989,54.8301,54.8891,10359.0
2023-03-09 13:00:00,55.85,55.92,55.82,55.9,18441.0,54.8793,54.9481,54.8498,54.9284,18441.0
2023-03-09 13:05:00,55.9,55.96,55.88,55.95,16812.0,54.9284,54.9874,54.9087,54.9775,16812.0
2023-03-09 13:10:00,55.96,55.96,55.86,55.88,26605.0,54.9874,54.9874,54.8891,54.9087,26605.0
2023-03-09 13:15:00,55.85,55.89,55.72,55.72,48032.0,54.8793,54.9186,54.7515,54.7515,48032.0
2023-03-09 13:20:00,55.73,55.82,55.71,55.74,25062.0,54.7614,54.8498,54.7417,54.7712,25062.0
2023-03-09 13:25:00,55.74,55.75,55.57,55.62,31344.0,54.7712,54.781,54.6041,54.6533,31344.0
2023-03-09 13:30:00,55.62,55.68,55.56,55.59,18264.0,54.6533,54.7122,54.5943,54.6238,18264.0
2023-03-09 13:35:00,55.57,55.6,55.48,55.48,18290.0,54.6041,54.6336,54.5157,54.5157,18290.0
2023-03-09 13:40:00,55.48,55.61,55.47,55.56,31665.0,54.5157,54.6434,54.5059,54.5943,31665.0
2023-03-09 13:45:00,55.56,55.6,55.27,55.3,175609.0,54.5943,54.6336,54.3094,54.3388,175609.0
2023-03-09 13:50:00,55.29,55.43,55.21,55.3,27824.0,54.329,54.4666,54.2504,54.3388,27824.0
2023-03-09 13:55:00,55.29,55.37,55.28,55.35,35723.0,54.329,54.4076,54.3192,54.388,35723.0
2023-03-09 14:00:00,55.34,55.37,55.25,55.27,38589.0,54.3781,54.4076,54.2897,54.3094,38589.0
2023-03-09 14:05:00,55.24,55.26,55.14,55.14,15595.0,54.2799,54.2995,54.1816,54.1816,15595.0
2023-03-09 14:10:00,55.15,55.26,55.11,55.25,151960.0,54.1914,54.2995,54.1521,54.2897,151960.0
2023-03-09 14:15:00,55.27,55.35,55.23,55.32,18255.0,54.3094,54.388,54.27,54.3585,18255.0
2023-03-09 14:20:00,55.32,55.38,55.25,55.38,20647.0,54.3585,54.4174,54.2897,54.4174,20647.0
2023-03-09 14:25:00,55.38,55.41,55.29,55.3,12082.0,54.4174,54.4469,54.329,54.3388,12082.0
2023-03-09 14:30:00,55.28,55.28,55.06,55.07,17400.0,54.3192,54.3192,54.103,54.1128,17400.0
2023-03-09 14:35:00,55.07,55.22,55.07,55.11,11049.0,54.1128,54.2602,54.1128,54.1521,11049.0
2023-03-09 14:40:00,55.11,55.23,55.11,55.2,7838.0,54.1521,54.27,54.1521,54.2406,7838.0
2023-03-09 14:45:00,55.19,55.28,55.17,55.22,18591.0,54.2307,54.3192,54.2111,54.2602,18591.0
2023-03-09 14:50:00,55.19,55.2,55.11,55.13,16296.0,54.2307,54.2406,54.1521,54.1718,16296.0
2023-03-09 14:55:00,55.11,55.16,55.02,55.05,38429.0,54.1521,54.2013,54.0637,54.0932,38429.0
2023-03-09 15:00:00,55.07,55.15,55.03,55.06,64952.0,54.1128,54.1914,54.0735,54.103,64952.0
2023-03-09 15:05:00,55.07,55.09,54.95,54.95,62609.0,54.1128,54.1325,53.9949,53.9949,62609.0
2023-03-09 15:10:00,54.93,55.04,54.75,54.8,59098.0,53.9753,54.0833,53.7984,53.8475,59098.0
2023-03-09 15:15:00,54.8,54.8,54.5,54.51,35896.0,53.8475,53.8475,53.5527,53.5626,35896.0
2023-03-09 15:20:00,54.51,54.64,54.37,54.51,127445.0,53.5626,53.6903,53.425,53.5626,127445.0
2023-03-09 15:25:00,54.48,54.6,54.45,54.5,23955.0,53.5331,53.651,53.5036,53.5527,23955.0
2023-03-09 15:30:00,54.5,54.71,54.44,54.64,49805.0,53.5527,53.7591,53.4938,53.6903,49805.0
2023-03-09 15:35:00,54.62,54.71,54.51,54.69,40162.0,53.6706,53.7591,53.5626,53.7394,40162.0
2023-03-09 15:40:00,54.68,54.71,54.6,54.6,44400.0,53.7296,53.7591,53.651,53.651,44400.0
2023-03-09 15:45:00,54.58,54.59,54.39,54.51,88084.0,53.6313,53.6412,53.4446,53.5626,88084.0
2023-03-09 15:50:00,54.49,54.63,54.46,54.55,102272.0,53.5429,53.6805,53.5134,53.6019,102272.0
2023-03-09 15:55:00,54.55,54.61,54.39,54.46,195165.0,53.6019,53.6608,53.4446,53.5134,195165.0
2023-03-10 09:30:00,53.52,53.89,51.97,51.99,260431.0,52.5898,52.9533,51.0667,51.0864,260431.0
2023-03-10 09:35:00,51.91,52.0,51.14,51.14,112361.0,51.0078,51.0962,50.2511,50.2511,112361.0
2023-03-10 09:40:00,51.18,51.34,50.6,50.63,67323.0,50.2904,50.4477,49.7205,49.75,67323.0
2023-03-10 09:45:00,50.63,50.67,50.16,50.63,235248.0,49.75,49.7893,49.2882,49.75,235248.0
2023-03-10 09:50:00,50.62,50.93,50.37,50.61,76626.0,49.7402,50.0448,49.4945,49.7303,76626.0
2023-03-10 09:55:00,50.64,51.14,50.56,50.98,37875.0,49.7598,50.2511,49.6812,50.0939,37875.0
2023-03-10 10:00:00,50.97,51.42,50.79,51.05,61841.0,50.0841,50.5263,49.9072,50.1627,61841.0
2023-03-10 10:05:00,51.05,51.5,51.05,51.25,54895.0,50.1627,50.6049,50.1627,50.3592,54895.0
2023-03-10 10:10:00,51.25,51.31,50.79,50.84,62102.0,50.3592,50.4182,49.9072,49.9563,62102.0
2023-03-10 10:15:00,50.79,50.82,50.43,50.44,59104.0,49.9072,49.9367,49.5535,49.5633,59104.0
2023-03-10 10:20:00,50.41,50.52,50.07,50.26,107790.0,49.5338,49.6419,49.1997,49.3864,107790.0
2023-03-10 10:25:00,50.25,50.36,50.13,50.32,88386.0,49.3766,49.4847,49.2587,49.4454,88386.0
2023-03-10 10:30:00,50.32,50.68,50.28,50.32,169568.0,49.4454,49.7991,49.4061,49.4454,169568.0
2023-03-10 10:35:00,50.32,50.46,50.18,50.4,131843.0,49.4454,49.583,49.3078,49.524,131843.0
2023-03-10 10:40:00,50.37,50.43,49.73,49.73,118159.0,49.4945,49.5535,48.8656,48.8656,118159.0
2023-03-10 10:45:00,49.75,49.85,49.67,49.74,68627.0,48.8853,48.9836,48.8067,48.8755,68627.0
2023-03-10 10:50:00,49.73,50.2,49.69,50.17,53537.0,48.8656,49.3275,48.8263,49.298,53537.0
2023-03-10 10:55:00,50.19,50.72,50.19,50.58,93918.0,49.3176,49.8384,49.3176,49.7009,93918.0
2023-03-10 11:00:00,50.56,50.8,50.46,50.78,102213.0,49.6812,49.917,49.583,49.8974,102213.0
2023-03-10 11:05:00,50.77,51.01,50.69,50.94,51641.0,49.8876,50.1234,49.809,50.0546,51641.0
2023-03-10 11:10:00,50.95,51.02,50.79,50.86,38445.0,50.0644,50.1332,49.9072,49.976,38445.0
2023-03-10 11:15:00,50.84,51.04,50.76,51.0,28134.0,49.9563,50.1529,49.8777,50.1136,28134.0
2023-03-10 11:20:00,50.97,51.32,50.91,51.11,104291.0,50.0841,50.428,50.0251,50.2217,104291.0
2023-03-10 11:25:00,51.09,51.44,51.05,51.43,71279.0,50.202,50.5459,50.1627,50.5361,71279.0
2023-03-10 11:30:00,51.43,51.54,51.42,51.48,58226.0,50.5361,50.6442,50.5263,50.5852,58226.0
2023-03-10 11:35:00,51.49,51.62,51.36,51.51,39508.0,50.5951,50.7228,50.4673,50.6147,39508.0
2023-03-10 11:40:00,51.51,51.58,51.15,51.17,48482.0,50.6147,50.6835,50.261,50.2806,48482.0
2023-03-10 11:45:00,51.18,51.18,50.72,50.84,45681.0,50.2904,50.2904,49.8384,49.9563,45681.0
2023-03-10 11:50:00,50.82,50.82,50.59,50.75,19980.0,49.9367,49.9367,49.7107,49.8679,19980.0
2023-03-10 11:55:00,50.74,50.78,50.49,50.55,20736.0,49.8581,49.8974,49.6124,49.6714,20736.0
2023-03-10 12:00:00,50.52,50.62,50.41,50.44,70564.0,49.6419,49.7402,49.5338,49.5633,70564.0
2023-03-10 12:05:00,50.45,50.48,50.03,50.03,49892.0,49.5731,49.6026,49.1604,49.1604,49892.0
2023-03-10 12:10:00,50.04,50.06,49.88,49.91,41015.0,49.1703,49.1899,49.013,49.0425,41015.0
2023-03-10 12:15:00,49.9,49.95,49.28,49.55,650084.0,49.0327,49.0818,48.4235,48.6888,650084.0
2023-03-10 12:20:00,49.55,49.6,49.24,49.34,136131.0,48.6888,48.7379,48.3842,48.4824,136131.0
2023-03-10 12:25:00,49.34,49.47,49.2,49.23,71916.0,48.4824,48.6102,48.3449,48.3743,71916.0
2023-03-10 12:30:00,49.26,49.75,49.18,49.58,140035.0,48.4038,48.8853,48.3252,48.7182,140035.0
2023-03-10 12:35:00,49.6,49.77,49.42,49.56,44215.0,48.7379,48.9049,48.561,48.6986,44215.0
2023-03-10 12:40:00,49.57,49.57,48.99,49.25,144225.0,48.7084,48.7084,48.1385,48.394,144225.0
2023-03-10 12:45:00,49.22,49.26,48.96,49.18,63497.0,48.3645,48.4038,48.109,48.3252,63497.0
2023-03-10 12:50:00,49.18,49.25,49.06,49.12,23268.0,48.3252,48.394,48.2073,48.2662,23268.0
2023-03-10 12:55:00,49.11,49.11,48.81,48.86,53152.0,48.2564,48.2564,47.9616,48.0108,53152.0
2023-03-10 13:00:00,48.87,49.0,48.87,48.99,26600.0,48.0206,48.1483,48.0206,48.1385,26600.0
2023-03-10 13:05:00,48.98,49.17,48.98,49.05,35036.0,48.1287,48.3154,48.1287,48.1975,35036.0
2023-03-10 13:10:00,49.06,49.28,49.04,49.27,87645.0,48.2073,48.4235,48.1876,48.4136,87645.0
2023-03-10 13:15:00,49.28,49.28,49.07,49.21,96103.0,48.4235,48.4235,48.2171,48.3547,96103.0
2023-03-10 13:20:00,49.22,49.31,49.1,49.28,248338.0,48.3645,48.4529,48.2466,48.4235,248338.0
2023-03-10 13:25:00,49.28,49.33,49.14,49.27,58881.0,48.4235,48.4726,48.2859,48.4136,58881.0
2023-03-10 13:30:00,49.26,49.44,49.23,49.38,77955.0,48.4038,48.5807,48.3743,48.5217,77955.0
2023-03-10 13:35:00,49.37,49.41,49.22,49.3,102385.0,48.5119,48.5512,48.3645,48.4431,102385.0
2023-03-10 13:40:00,49.3,49.31,49.06,49.12,31996.0,48.4431,48.4529,48.2073,48.2662,31996.0
2023-03-10 13:45:00,49.12,49.26,49.09,49.21,36015.0,48.2662,48.4038,48.2368,48.3547,36015.0
2023-03-10 13:50:00,49.2,49.46,49.2,49.42,52606.0,48.3449,48.6003,48.3449,48.561,52606.0
2023-03-10 13:55:00,49.4,49.54,49.25,49.33,51569.0,48.5414,48.6789,48.394,48.4726,51569.0
2023-03-10 14:00:00,49.33,49.72,49.3,49.51,320276.0,48.4726,48.8558,48.4431,48.6495,320276.0
2023-03-10 14:05:00,49.52,49.76,49.51,49.76,41266.0,48.6593,48.8951,48.6495,48.8951,41266.0
2023-03-10 14:10:00,49.77,49.9,49.67,49.72,42822.0,48.9049,49.0327,48.8067,48.8558,42822.0
2023-03-10 14:15:00,49.72,49.86,49.6,49.85,411988.0,48.8558,48.9934,48.7379,48.9836,411988.0
2023-03-10 14:20:00,49.86,49.95,49.66,49.88,59506.0,48.9934,49.0818,48.7969,49.013,59506.0
2023-03-10 14:25:00,49.88,49.9,49.7,49.72,49024.0,49.013,49.0327,48.8362,48.8558,49024.0
2023-03-10 14:30:00,49.72,49.99,49.72,49.93,47054.0,48.8558,49.1211,48.8558,49.0622,47054.0
2023-03-10 14:35:00,49.91,50.16,49.84,50.12,103545.0,49.0425,49.2882,48.9737,49.2489,103545.0
2023-03-10 14:40:00,50.12,50.38,50.09,50.22,55941.0,49.2489,49.5043,49.2194,49.3471,55941.0
2023-03-10 14:45:00,50.2,50.6,50.2,50.5,96763.0,49.3275,49.7205,49.3275,49.6223,96763.0
2023-03-10 14:50:00,50.49,50.7,50.42,50.66,80678.0,49.6124,49.8188,49.5436,49.7795,80678.0
2023-03-10 14:55:00,50.66,50.67,50.31,50.45,55604.0,49.7795,49.7893,49.4356,49.5731,55604.0
2023-03-10 15:00:00,50.47,50.53,50.33,50.39,63963.0,49.5928,49.6517,49.4552,49.5142,63963.0
2023-03-10 15:05:00,50.41,50.41,49.97,50.13,119535.0,49.5338,49.5338,49.1015,49.2587,119535.0
2023-03-10 15:10:00,50.12,50.24,50.0,50.04,85697.0,49.2489,49.3668,49.1309,49.1703,85697.0
2023-03-10 15:15:00,50.03,50.09,49.76,49.76,103841.0,49.1604,49.2194,48.8951,48.8951,103841.0
2023-03-10 15:20:00,49.77,49.94,49.72,49.85,90231.0,48.9049,49.072,48.8558,48.9836,90231.0
2023-03-10 15:25:00,49.88,49.99,49.78,49.93,83294.0,49.013,49.1211,48.9148,49.0622,83294.0
2023-03-10 15:30:00,49.95,49.99,49.85,49.94,106659.0,49.0818,49.1211,48.9836,49.072,106659.0
2023-03-10 15:35:00,49.93,49.94,49.78,49.86,127183.0,49.0622,49.072,48.9148,48.9934,127183.0
2023-03-10 15:40:00,49.87,49.91,49.73,49.88,178967.0,49.0032,49.0425,48.8656,49.013,178967.0
2023-03-10 15:45:00,49.87,50.05,49.86,50.01,206505.0,49.0032,49.1801,48.9934,49.1408,206505.0
2023-03-10 15:50:00,50.01,50.23,49.98,50.21,318027.0,49.1408,49.357,49.1113,49.3373,318027.0
2023-03-10 15:55:00,50.22,50.38,50.21,50.36,518766.0,49.3471,49.5043,49.3373,49.4847,518766.0
2023-03-13 09:30:00,48.24,49.02,47.6,48.14,273524.0,47.4015,48.168,46.7727,47.3033,273524.0
2023-03-13 09:35:00,48.09,48.62,47.84,48.07,115116.0,47.2541,47.7749,47.0085,47.2345,115116.0
2023-03-13 09:40:00,48.06,48.32,47.63,48.04,216364.0,47.2247,47.4801,46.8021,47.205,216364.0
2023-03-13 09:45:00,48.08,49.0,47.75,48.96,64882.0,47.2443,48.1483,46.9201,48.109,64882.0
2023-03-13 09:50:00,48.95,49.16,48.35,48.84,68516.0,48.0992,48.3055,47.5096,47.9911,68516.0
2023-03-13 09:55:00,48.81,49.15,48.63,48.84,47920.0,47.9616,48.2957,47.7848,47.9911,47920.0
2023-03-13 10:00:00,48.81,48.98,48.67,48.82,64429.0,47.9616,48.1287,47.8241,47.9715,64429.0
2023-03-13 10:05:00,48.79,49.15,48.64,48.87,61569.0,47.942,48.2957,47.7946,48.0206,61569.0
2023-03-13 10:10:00,48.89,49.05,48.8,48.98,113622.0,48.0402,48.1975,47.9518,48.1287,113622.0
2023-03-13 10:15:00,48.96,49.05,48.65,48.89,84794.0,48.109,48.1975,47.8044,48.0402,84794.0
2023-03-13 10:20:00,48.89,49.15,48.63,48.73,113049.0,48.0402,48.2957,47.7848,47.883,113049.0
2023-03-13 10:25:00,48.76,48.88,48.66,48.66,41060.0,47.9125,48.0304,47.8142,47.8142,41060.0
2023-03-13 10:30:00,48.71,49.24,48.61,49.08,151977.0,47.8634,48.3842,47.7651,48.2269,151977.0
2023-03-13 10:35:00,49.11,49.28,48.89,49.27,74046.0,48.2564,48.4235,48.0402,48.4136,74046.0
2023-03-13 10:40:00,49.3,49.32,48.85,49.05,66902.0,48.4431,48.4628,48.0009,48.1975,66902.0
2023-03-13 10:45:00,49.12,49.36,49.04,49.26,37678.0,48.2662,48.5021,48.1876,48.4038,37678.0
2023-03-13 10:50:00,49.28,49.35,49.03,49.17,48844.0,48.4235,48.4922,48.1778,48.3154,48844.0
2023-03-13 10:55:00,49.24,49.55,49.24,49.4,69325.0,48.3842,48.6888,48.3842,48.5414,69325.0
2023-03-13 11:00:00,49.4,49.84,49.31,49.73,72003.0,48.5414,48.9737,48.4529,48.8656,72003.0
2023-03-13 11:05:00,49.73,49.91,49.51,49.65,55215.0,48.8656,49.0425,48.6495,48.787,55215.0
2023-03-13 11:10:00,49.66,50.03,49.66,49.76,53390.0,48.7969,49.1604,48.7969,48.8951,53390.0
2023-03-13 11:15:00,49.77,50.14,49.67,50.01,109297.0,48.9049,49.2685,48.8067,49.1408,109297.0
2023-03-13 11:20:00,50.0,50.18,49.94,50.01,41196.0,49.1309,49.3078,49.072,49.1408,41196.0
2023-03-13 11:25:00,49.98,50.29,49.89,50.2,71674.0,49.1113,49.4159,49.0229,49.3275,71674.0
2023-03-13 11:30:00,50.15,50.15,49.94,49.96,51478.0,49.2783,49.2783,49.072,49.0916,51478.0
2023-03-13 11:35:00,49.97,50.1,49.6,49.64,42092.0,49.1015,49.2292,48.7379,48.7772,42092.0
2023-03-13 11:40:00,49.64,49.91,49.63,49.8,74430.0,48.7772,49.0425,48.7674,48.9344,74430.0
2023-03-13 11:45:00,49.8,50.11,49.72,50.05,75250.0,48.9344,49.239,48.8558,49.1801,75250.0
2023-03-13 11:50:00,50.04,50.09,49.79,49.81,34033.0,49.1703,49.2194,48.9246,48.9443,34033.0
2023-03-13 11:55:00,49.79,50.08,49.76,50.08,43742.0,48.9246,49.2096,48.8951,49.2096,43742.0
2023-03-13 12:00:00,50.09,50.32,49.7,49.79,23284.0,49.2194,49.4454,48.8362,48.9246,23284.0
2023-03-13 12:05:00,49.81,50.11,49.79,50.07,31235.0,48.9443,49.239,48.9246,49.1997,31235.0
2023-03-13 12:10:00,50.07,50.08,49.82,49.85,47835.0,49.1997,49.2096,48.9541,48.9836,47835.0
2023-03-13 12:15:00,49.84,50.04,49.79,49.8,16992.0,48.9737,49.1703,48.9246,48.9344,16992.0
2023-03-13 12:20:00,49.79,50.08,49.78,49.94,57712.0,48.9246,49.2096,48.9148,49.072,57712.0
2023-03-13 12:25:00,49.94,50.06,49.88,50.03,86098.0,49.072,49.1899,49.013,49.1604,86098.0
2023-03-13 12:30:00,50.03,50.08,49.91,49.92,64995.0,49.1604,49.2096,49.0425,49.0523,64995.0
2023-03-13 12:35:00,49.93,50.07,49.92,50.04,32977.0,49.0622,49.1997,49.0523,49.1703,32977.0
2023-03-13 12:40:00,50.04,50.32,50.02,50.19,17927.0,49.1703,49.4454,49.1506,49.3176,17927.0
2023-03-13 12:45:00,50.17,50.28,49.9,49.96,18668.0,49.298,49.4061,49.0327,49.0916,18668.0
2023-03-13 12:50:00,49.98,50.0,49.81,49.93,30863.0,49.1113,49.1309,48.9443,49.0622,30863.0
2023-03-13 12:55:00,49.9,49.95,49.69,49.7,13203.0,49.0327,49.0818,48.8263,48.8362,13203.0
2023-03-13 13:00:00,49.72,49.73,49.48,49.58,18803.0,48.8558,48.8656,48.62,48.7182,18803.0
2023-03-13 13:05:00,49.55,49.75,49.37,49.71,66513.0,48.6888,48.8853,48.5119,48.846,66513.0
2023-03-13 13:10:00,49.7,49.72,49.6,49.68,14835.0,48.8362,48.8558,48.7379,48.8165,14835.0
2023-03-13 13:15:00,49.67,49.9,49.61,49.83,34314.0,48.8067,49.0327,48.7477,48.9639,34314.0
2023-03-13 13:20:00,49.79,49.8,49.74,49.74,8159.0,48.9246,48.9344,48.8755,48.8755,8159.0
2023-03-13 13:25:00,49.73,49.74,49.57,49.62,14378.0,48.8656,48.8755,48.7084,48.7576,14378.0
2023-03-13 13:30:00,49.62,49.69,49.49,49.5,9997.0,48.7576,48.8263,48.6298,48.6396,9997.0
2023-03-13 13:35:00,49.47,50.02,49.47,49.98,14191.0,48.6102,49.1506,48.6102,49.1113,14191.0
2023-03-13 13:40:00,49.99,50.0,49.84,49.89,15954.0,49.1211,49.1309,48.9737,49.0229,15954.0
2023-03-13 13:45:00,49.91,49.95,49.82,49.84,14178.0,49.0425,49.0818,48.9541,48.9737,14178.0
2023-03-13 13:50:00,49.84,50.05,49.83,49.98,13745.0,48.9737,49.1801,48.9639,49.1113,13745.0
2023-03-13 13:55:00,49.98,50.15,49.97,50.11,24106.0,49.1113,49.2783,49.1015,49.239,24106.0
2023-03-13 14:00:00,50.11,50.19,49.97,50.0,30297.0,49.239,49.3176,49.1015,49.1309,30297.0
2023-03-13 14:05:00,49.94,50.04,49.94,50.01,16118.0,49.072,49.1703,49.072,49.1408,16118.0
2023-03-13 14:10:00,50.0,50.16,49.95,50.03,21659.0,49.1309,49.2882,49.0818,49.1604,21659.0
2023-03-13 14:15:00,50.01,50.21,50.01,50.16,19181.0,49.1408,49.3373,49.1408,49.2882,19181.0
2023-03-13 14:20:00,50.14,50.21,50.1,50.2,24880.0,49.2685,49.3373,49.2292,49.3275,24880.0
2023-03-13 14:25:00,50.21,50.23,50.0,50.16,12545.0,49.3373,49.357,49.1309,49.2882,12545.0
2023-03-13 14:30:00,50.22,50.56,50.19,50.48,39158.0,49.3471,49.6812,49.3176,49.6026,39158.0
2023-03-13 14:35:00,50.43,50.46,50.2,50.23,46101.0,49.5535,49.583,49.3275,49.357,46101.0
2023-03-13 14:40:00,50.24,50.38,50.13,50.19,54104.0,49.3668,49.5043,49.2587,49.3176,54104.0
2023-03-13 14:45:00,50.22,50.23,50.04,50.11,34783.0,49.3471,49.357,49.1703,49.239,34783.0
2023-03-13 14:50:00,50.11,50.25,50.1,50.25,14444.0,49.239,49.3766,49.2292,49.3766,14444.0
2023-03-13 14:55:00,50.26,50.43,50.21,50.37,44803.0,49.3864,49.5535,49.3373,49.4945,44803.0
2023-03-13 15:00:00,50.36,50.39,50.25,50.25,31320.0,49.4847,49.5142,49.3766,49.3766,31320.0
2023-03-13 15:05:00,50.24,50.42,50.24,50.24,33787.0,49.3668,49.5436,49.3668,49.3668,33787.0
2023-03-13 15:10:00,50.23,50.35,50.22,50.3,35849.0,49.357,49.4749,49.3471,49.4257,35849.0
2023-03-13 15:15:00,50.31,50.4,50.15,50.15,23622.0,49.4356,49.524,49.2783,49.2783,23622.0
2023-03-13 15:20:00,50.15,50.17,49.79,49.8,92258.0,49.2783,49.298,48.9246,48.9344,92258.0
2023-03-13 15:25:00,49.81,49.86,49.67,49.81,40640.0,48.9443,48.9934,48.8067,48.9443,40640.0
2023-03-13 15:30:00,49.82,49.94,49.73,49.87,46593.0,48.9541,49.072,48.8656,49.0032,46593.0
2023-03-13 15:35:00,49.86,49.97,49.79,49.93,38485.0,48.9934,49.1015,48.9246,49.0622,38485.0
2023-03-13 15:40:00,49.94,50.02,49.86,49.89,44449.0,49.072,49.1506,48.9934,49.0229,44449.0
2023-03-13 15:45:00,49.89,49.92,49.77,49.8,47967.0,49.0229,49.0523,48.9049,48.9344,47967.0
2023-03-13 15:50:00,49.79,49.87,49.65,49.75,139886.0,48.9246,49.0032,48.787,48.8853,139886.0
2023-03-13 15:55:00,49.74,49.9,49.74,49.83,189470.0,48.8755,49.0327,48.8755,48.9639,189470.0
2023-03-14 09:30:00,51.58,52.43,51.58,51.79,159242.0,50.6835,51.5187,50.6835,50.8898,159242.0
2023-03-14 09:35:00,51.84,51.93,51.6,51.8,69106.0,50.939,51.0274,50.7031,50.8997,69106.0
2023-03-14 09:40:00,51.8,52.25,51.73,51.83,62191.0,50.8997,51.3418,50.8309,50.9291,62191.0
2023-03-14 09:45:00,51.8,51.83,51.41,51.41,16337.0,50.8997,50.9291,50.5164,50.5164,16337.0
2023-03-14 09:50:00,51.39,51.62,51.3,51.37,93246.0,50.4968,50.7228,50.4084,50.4771,93246.0
2023-03-14 09:55:00,51.33,51.53,51.13,51.39,13373.0,50.4378,50.6344,50.2413,50.4968,13373.0
2023-03-14 10:00:00,51.39,51.5,51.21,51.36,17119.0,50.4968,50.6049,50.3199,50.4673,17119.0
2023-03-14 10:05:00,51.37,51.41,50.97,51.04,17944.0,50.4771,50.5164,50.0841,50.1529,17944.0
2023-03-14 10:10:00,50.99,51.16,50.8,51.16,13742.0,50.1037,50.2708,49.917,50.2708,13742.0
2023-03-14 10:15:00,51.16,51.19,50.94,51.03,25384.0,50.2708,50.3003,50.0546,50.143,25384.0
2023-03-14 10:20:00,51.03,51.39,50.92,51.29,23316.0,50.143,50.4968,50.035,50.3985,23316.0
2023-03-14 10:25:00,51.3,51.36,51.19,51.35,21067.0,50.4084,50.4673,50.3003,50.4575,21067.0
2023-03-14 10:30:00,51.34,51.48,51.31,51.44,18310.0,50.4477,50.5852,50.4182,50.5459,18310.0
2023-03-14 10:35:00,51.37,51.52,51.2,51.27,53582.0,50.4771,50.6245,50.3101,50.3789,53582.0
2023-03-14 10:40:00,51.27,51.69,51.24,51.52,40036.0,50.3789,50.7916,50.3494,50.6245,40036.0
2023-03-14 10:45:00,51.5,51.74,51.47,51.66,26685.0,50.6049,50.8407,50.5754,50.7621,26685.0
2023-03-14 10:50:00,51.65,51.72,51.53,51.62,52599.0,50.7523,50.8211,50.6344,50.7228,52599.0
2023-03-14 10:55:00,51.62,51.66,51.42,51.44,27166.0,50.7228,50.7621,50.5263,50.5459,27166.0
2023-03-14 11:00:00,51.46,51.65,51.34,51.53,48595.0,50.5656,50.7523,50.4477,50.6344,48595.0
2023-03-14 11:05:00,51.51,51.69,51.49,51.64,14385.0,50.6147,50.7916,50.5951,50.7424,14385.0
2023-03-14 11:10:00,51.64,51.75,51.62,51.7,15637.0,50.7424,50.8505,50.7228,50.8014,15637.0
2023-03-14 11:15:00,51.7,51.86,51.69,51.86,11411.0,50.8014,50.9586,50.7916,50.9586,11411.0
2023-03-14 11:20:00,51.88,51.96,51.82,51.92,22946.0,50.9783,51.0569,50.9193,51.0176,22946.0
2023-03-14 11:25:00,51.91,51.94,51.74,51.78,15390.0,51.0078,51.0372,50.8407,50.88,15390.0
2023-03-14 11:30:00,51.79,51.8,51.7,51.7,20929.0,50.8898,50.8997,50.8014,50.8014,20929.0
2023-03-14 11:35:00,51.71,51.8,51.66,51.67,24018.0,50.8112,50.8997,50.7621,50.7719,24018.0
2023-03-14 11:40:00,51.68,51.75,51.54,51.64,15362.0,50.7817,50.8505,50.6442,50.7424,15362.0
2023-03-14 11:45:00,51.63,51.63,51.44,51.44,36897.0,50.7326,50.7326,50.5459,50.5459,36897.0
2023-03-14 11:50:00,51.46,51.63,51.46,51.63,15029.0,50.5656,50.7326,50.5656,50.7326,15029.0
2023-03-14 11:55:00,51.63,51.69,51.59,51.61,16103.0,50.7326,50.7916,50.6933,50.713,16103.0
2023-03-14 12:00:00,51.63,51.74,51.6,51.62,8101.0,50.7326,50.8407,50.7031,50.7228,8101.0
2023-03-14 12:05:00,51.63,51.65,51.48,51.55,30396.0,50.7326,50.7523,50.5852,50.654,30396.0
2023-03-14 12:10:00,51.55,51.64,51.49,51.6,9590.0,50.654,50.7424,50.5951,50.7031,9590.0
2023-03-14 12:15:00,51.6,51.63,51.52,51.61,11698.0,50.7031,50.7326,50.6245,50.713,11698.0
2023-03-14 12:20:00,51.6,51.6,51.44,51.48,10109.0,50.7031,50.7031,50.5459,50.5852,10109.0
2023-03-14 12:25:00,51.45,51.46,51.32,51.33,11912.0,50.5557,50.5656,50.428,50.4378,11912.0
2023-03-14 12:30:00,51.32,51.45,51.31,51.45,22502.0,50.428,50.5557,50.4182,50.5557,22502.0
2023-03-14 12:35:00,51.44,51.5,51.4,51.5,26530.0,50.5459,50.6049,50.5066,50.6049,26530.0
2023-03-14 12:40:00,51.47,51.49,51.33,51.43,53117.0,50.5754,50.5951,50.4378,50.5361,53117.0
2023-03-14 12:45:00,51.42,51.58,51.39,51.57,11709.0,50.5263,50.6835,50.4968,50.6737,11709.0
2023-03-14 12:50:00,51.58,51.6,51.41,51.46,21289.0,50.6835,50.7031,50.5164,50.5656,21289.0
2023-03-14 12:55:00,51.46,51.46,51.3,51.37,12321.0,50.5656,50.5656,50.4084,50.4771,12321.0
2023-03-14 13:00:00,51.39,51.42,51.2,51.21,14562.0,50.4968,50.5263,50.3101,50.3199,14562.0
2023-03-14 13:05:00,51.21,51.21,50.87,50.91,19996.0,50.3199,50.3199,49.9858,50.0251,19996.0
2023-03-14 13:10:00,50.91,50.96,50.86,50.89,8239.0,50.0251,50.0743,49.976,50.0055,8239.0
2023-03-14 13:15:00,50.89,50.89,50.69,50.87,38230.0,50.0055,50.0055,49.809,49.9858,38230.0
2023-03-14 13:20:00,50.84,50.89,50.73,50.84,18467.0,49.9563,50.0055,49.8483,49.9563,18467.0
2023-03-14 13:25:00,50.83,51.02,50.82,50.94,13784.0,49.9465,50.1332,49.9367,50.0546,13784.0
2023-03-14 13:30:00,50.92,50.98,50.86,50.91,10522.0,50.035,50.0939,49.976,50.0251,10522.0
2023-03-14 13:35:00,50.9,51.02,50.89,51.0,14306.0,50.0153,50.1332,50.0055,50.1136,14306.0
2023-03-14 13:40:00,51.0,51.03,50.78,50.8,16338.0,50.1136,50.143,49.8974,49.917,16338.0
2023-03-14 13:45:00,50.77,51.0,50.77,50.97,9984.0,49.8876,50.1136,49.8876,50.0841,9984.0
2023-03-14 13:50:00,50.98,51.03,50.93,50.98,12346.0,50.0939,50.143,50.0448,50.0939,12346.0
2023-03-14 13:55:00,50.97,51.02,50.92,50.98,11191.0,50.0841,50.1332,50.035,50.0939,11191.0
2023-03-14 14:00:00,50.99,51.04,50.78,50.84,19917.0,50.1037,50.1529,49.8974,49.9563,19917.0
2023-03-14 14:05:00,50.84,50.84,50.67,50.79,15295.0,49.9563,49.9563,49.7893,49.9072,15295.0
2023-03-14 14:10:00,50.8,50.85,50.76,50.8,9010.0,49.917,49.9662,49.8777,49.917,9010.0
2023-03-14 14:15:00,50.8,50.82,50.69,50.81,7419.0,49.917,49.9367,49.809,49.9269,7419.0
2023-03-14 14:20:00,50.79,50.79,50.72,50.73,13936.0,49.9072,49.9072,49.8384,49.8483,13936.0
2023-03-14 14:25:00,50.73,50.87,50.72,50.82,32982.0,49.8483,49.9858,49.8384,49.9367,32982.0
2023-03-14 14:30:00,50.81,50.94,50.78,50.91,273629.0,49.9269,50.0546,49.8974,50.0251,273629.0
2023-03-14 14:35:00,50.9,50.91,50.78,50.81,39755.0,50.0153,50.0251,49.8974,49.9269,39755.0
2023-03-14 14:40:00,50.82,50.84,50.7,50.83,21822.0,49.9367,49.9563,49.8188,49.9465,21822.0
2023-03-14 14:45:00,50.84,51.02,50.82,50.93,30422.0,49.9563,50.1332,49.9367,50.0448,30422.0
2023-03-14 14:50:00,50.92,51.02,50.89,50.94,26249.0,50.035,50.1332,50.0055,50.0546,26249.0
2023-03-14 14:55:00,50.94,50.94,50.82,50.82,9741.0,50.0546,50.0546,49.9367,49.9367,9741.0
2023-03-14 15:00:00,50.86,50.9,50.74,50.85,19360.0,49.976,50.0153,49.8581,49.9662,19360.0
2023-03-14 15:05:00,50.83,50.89,50.61,50.61,23728.0,49.9465,50.0055,49.7303,49.7303,23728.0
2023-03-14 15:10:00,50.6,50.6,50.42,50.44,17059.0,49.7205,49.7205,49.5436,49.5633,17059.0
2023-03-14 15:15:00,50.44,50.66,50.41,50.66,15565.0,49.5633,49.7795,49.5338,49.7795,15565.0
2023-03-14 15:20:00,50.68,50.68,50.5,50.52,29577.0,49.7991,49.7991,49.6223,49.6419,29577.0
2023-03-14 15:25:00,50.54,50.63,50.54,50.63,18840.0,49.6616,49.75,49.6616,49.75,18840.0
2023-03-14 15:30:00,50.63,50.73,50.57,50.73,28125.0,49.75,49.8483,49.691,49.8483,28125.0
2023-03-14 15:35:00,50.74,50.83,50.7,50.7,37535.0,49.8581,49.9465,49.8188,49.8188,37535.0
2023-03-14 15:40:00,50.7,50.81,50.65,50.76,41128.0,49.8188,49.9269,49.7697,49.8777,41128.0
2023-03-14 15:45:00,50.77,50.84,50.74,50.77,45676.0,49.8876,49.9563,49.8581,49.8876,45676.0
2023-03-14 15:50:00,50.76,50.85,50.61,50.69,71128.0,49.8777,49.9662,49.7303,49.809,71128.0
2023-03-14 15:55:00,50.69,50.93,50.67,50.84,178003.0,49.809,50.0448,49.7893,49.9563,178003.0
2023-03-15 09:30:00,49.28,49.43,49.0,49.34,44674.0,48.4235,48.5709,48.1483,48.4824,44674.0
2023-03-15 09:35:00,49.33,49.77,49.27,49.59,44515.0,48.4726,48.9049,48.4136,48.7281,44515.0
2023-03-15 09:40:00,49.48,49.9,49.43,49.8,24864.0,48.62,49.0327,48.5709,48.9344,24864.0
2023-03-15 09:45:00,49.88,49.94,49.55,49.94,20245.0,49.013,49.072,48.6888,49.072,20245.0
2023-03-15 09:50:00,49.9,49.96,49.4,49.58,18714.0,49.0327,49.0916,48.5414,48.7182,18714.0
2023-03-15 09:55:00,49.55,49.55,49.31,49.42,39282.0,48.6888,48.6888,48.4529,48.561,39282.0
2023-03-15 10:00:00,49.46,49.78,49.36,49.78,38006.0,48.6003,48.9148,48.5021,48.9148,38006.0
2023-03-15 10:05:00,49.82,50.13,49.74,49.97,13609.0,48.9541,49.2587,48.8755,49.1015,13609.0
2023-03-15 10:10:00,49.97,50.14,49.89,49.89,11939.0,49.1015,49.2685,49.0229,49.0229,11939.0
2023-03-15 10:15:00,49.9,50.18,49.83,50.11,14374.0,49.0327,49.3078,48.9639,49.239,14374.0
2023-03-15 10:20:00,50.16,50.27,50.05,50.05,16257.0,49.2882,49.3963,49.1801,49.1801,16257.0
2023-03-15 10:25:00,50.0,50.12,49.88,49.95,7526.0,49.1309,49.2489,49.013,49.0818,7526.0
2023-03-15 10:30:00,49.94,50.19,49.88,49.88,8869.0,49.072,49.3176,49.013,49.013,8869.0
2023-03-15 10:35:00,49.86,50.11,49.85,50.03,9689.0,48.9934,49.239,48.9836,49.1604,9689.0
2023-03-15 10:40:00,50.03,50.04,49.75,49.8,6600.0,49.1604,49.1703,48.8853,48.9344,6600.0
2023-03-15 10:45:00,49.78,49.82,49.66,49.75,12563.0,48.9148,48.9541,48.7969,48.8853,12563.0
2023-03-15 10:50:00,49.74,50.02,49.7,50.01,23759.0,48.8755,49.1506,48.8362,49.1408,23759.0
2023-03-15 10:55:00,50.02,50.19,50.0,50.15,14373.0,49.1506,49.3176,49.1309,49.2783,14373.0
2023-03-15 11:00:00,50.19,50.24,50.08,50.18,11392.0,49.3176,49.3668,49.2096,49.3078,11392.0
2023-03-15 11:05:00,50.14,50.37,50.08,50.37,21166.0,49.2685,49.4945,49.2096,49.4945,21166.0
2023-03-15 11:10:00,50.38,50.53,50.34,50.38,12684.0,49.5043,49.6517,49.465,49.5043,12684.0
2023-03-15 11:15:00,50.38,50.46,50.31,50.46,13392.0,49.5043,49.583,49.4356,49.583,13392.0
2023-03-15 11:20:00,50.48,50.48,50.28,50.34,16296.0,49.6026,49.6026,49.4061,49.465,16296.0
2023-03-15 11:25:00,50.33,50.47,50.33,50.36,56220.0,49.4552,49.5928,49.4552,49.4847,56220.0
2023-03-15 11:30:00,50.35,50.51,50.22,50.24,38924.0,49.4749,49.6321,49.3471,49.3668,38924.0
2023-03-15 11:35:00,50.26,50.32,50.1,50.3,21925.0,49.3864,49.4454,49.2292,49.4257,21925.0
2023-03-15 11:40:00,50.3,50.57,50.28,50.48,11745.0,49.4257,49.691,49.4061,49.6026,11745.0
2023-03-15 11:45:00,50.49,50.66,50.49,50.56,9951.0,49.6124,49.7795,49.6124,49.6812,9951.0
2023-03-15 11:50:00,50.57,50.57,50.42,50.45,13861.0,49.691,49.691,49.5436,49.5731,13861.0
2023-03-15 11:55:00,50.41,50.49,50.37,50.47,13175.0,49.5338,49.6124,49.4945,49.5928,13175.0
2023-03-15 12:00:00,50.52,50.6,50.46,50.54,24958.0,49.6419,49.7205,49.583,49.6616,24958.0
2023-03-15 12:05:00,50.48,50.53,50.23,50.26,21872.0,49.6026,49.6517,49.357,49.3864,21872.0
2023-03-15 12:10:00,50.23,50.33,50.22,50.24,12804.0,49.357,49.4552,49.3471,49.3668,12804.0
2023-03-15 12:15:00,50.25,50.29,50.13,50.13,6856.0,49.3766,49.4159,49.2587,49.2587,6856.0
2023-03-15 12:20:00,50.11,50.16,49.92,49.96,8179.0,49.239,49.2882,49.0523,49.0916,8179.0
2023-03-15 12:25:00,49.94,50.09,49.92,50.04,17665.0,49.072,49.2194,49.0523,49.1703,17665.0
2023-03-15 12:30:00,50.03,50.11,49.98,49.98,11756.0,49.1604,49.239,49.1113,49.1113,11756.0
2023-03-15 12:35:00,49.96,50.0,49.79,49.82,13064.0,49.0916,49.1309,48.9246,48.9541,13064.0
2023-03-15 12:40:00,49.83,49.97,49.8,49.94,13501.0,48.9639,49.1015,48.9344,49.072,13501.0
2023-03-15 12:45:00,49.96,49.99,49.92,49.97,8284.0,49.0916,49.1211,49.0523,49.1015,8284.0
2023-03-15 12:50:00,49.97,49.97,49.82,49.9,7061.0,49.1015,49.1015,48.9541,49.0327,7061.0
2023-03-15 12:55:00,49.89,49.9,49.69,49.85,19473.0,49.0229,49.0327,48.8263,48.9836,19473.0
2023-03-15 13:00:00,49.85,49.88,49.72,49.8,9568.0,48.9836,49.013,48.8558,48.9344,9568.0
2023-03-15 13:05:00,49.8,49.93,49.78,49.83,76801.0,48.9344,49.0622,48.9148,48.9639,76801.0
2023-03-15 13:10:00,49.84,49.91,49.79,49.85,75814.0,48.9737,49.0425,48.9246,48.9836,75814.0
2023-03-15 13:15:00,49.86,49.97,49.81,49.92,9725.0,48.9934,49.1015,48.9443,49.0523,9725.0
2023-03-15 13:20:00,49.93,50.05,49.87,49.99,8471.0,49.0622,49.1801,49.0032,49.1211,8471.0
2023-03-15 13:25:00,50.0,50.08,49.96,50.05,5465.0,49.1309,49.2096,49.0916,49.1801,5465.0
2023-03-15 13:30:00,50.04,50.04,49.91,50.04,13307.0,49.1703,49.1703,49.0425,49.1703,13307.0
2023-03-15 13:35:00,50.05,50.09,49.9,49.93,13932.0,49.1801,49.2194,49.0327,49.0622,13932.0
2023-03-15 13:40:00,49.93,49.94,49.75,49.8,7117.0,49.0622,49.072,48.8853,48.9344,7117.0
2023-03-15 13:45:00,49.79,49.83,49.71,49.76,17177.0,48.9246,48.9639,48.846,48.8951,17177.0
2023-03-15 13:50:00,49.76,49.94,49.73,49.93,64341.0,48.8951,49.072,48.8656,49.0622,64341.0
2023-03-15 13:55:00,49.91,49.98,49.82,49.89,25652.0,49.0425,49.1113,48.9541,49.0229,25652.0
2023-03-15 14:00:00,49.87,49.9,49.73,49.8,18071.0,49.0032,49.0327,48.8656,48.9344,18071.0
2023-03-15 14:05:00,49.79,49.79,49.57,49.66,43824.0,48.9246,48.9246,48.7084,48.7969,43824.0
2023-03-15 14:10:00,49.66,49.73,49.62,49.63,15995.0,48.7969,48.8656,48.7576,48.7674,15995.0
2023-03-15 14:15:00,49.58,49.66,49.47,49.64,46131.0,48.7182,48.7969,48.6102,48.7772,46131.0
2023-03-15 14:20:00,49.62,49.8,49.56,49.75,98572.0,48.7576,48.9344,48.6986,48.8853,98572.0
2023-03-15 14:25:00,49.74,50.21,49.7,49.96,47803.0,48.8755,49.3373,48.8362,49.0916,47803.0
2023-03-15 14:30:00,49.99,50.18,49.9,50.03,26677.0,49.1211,49.3078,49.0327,49.1604,26677.0
2023-03-15 14:35:00,50.03,50.14,49.9,50.04,22118.0,49.1604,49.2685,49.0327,49.1703,22118.0
2023-03-15 14:40:00,50.02,50.12,49.95,49.97,23725.0,49.1506,49.2489,49.0818,49.1015,23725.0
2023-03-15 14:45:00,49.98,50.04,49.88,49.88,25415.0,49.1113,49.1703,49.013,49.013,25415.0
2023-03-15 14:50:00,49.9,50.06,49.78,50.03,16665.0,49.0327,49.1899,48.9148,49.1604,16665.0
2023-03-15 14:55:00,50.0,50.09,49.97,50.02,12749.0,49.1309,49.2194,49.1015,49.1506,12749.0
2023-03-15 15:00:00,50.01,50.14,49.97,49.97,18347.0,49.1408,49.2685,49.1015,49.1015,18347.0
2023-03-15 15:05:00,49.98,50.1,49.79,49.8,21444.0,49.1113,49.2292,48.9246,48.9344,21444.0
2023-03-15 15:10:00,49.79,49.83,49.72,49.82,23377.0,48.9246,48.9639,48.8558,48.9541,23377.0
2023-03-15 15:15:00,49.83,49.89,49.59,49.63,89521.0,48.9639,49.0229,48.7281,48.7674,89521.0
2023-03-15 15:20:00,49.62,49.8,49.53,49.76,42815.0,48.7576,48.9344,48.6691,48.8951,42815.0
2023-03-15 15:25:00,49.74,49.88,49.61,49.8,23275.0,48.8755,49.013,48.7477,48.9344,23275.0
2023-03-15 15:30:00,49.79,49.86,49.69,49.73,28845.0,48.9246,48.9934,48.8263,48.8656,28845.0
2023-03-15 15:35:00,49.74,49.76,49.63,49.72,49236.0,48.8755,48.8951,48.7674,48.8558,49236.0
2023-03-15 15:40:00,49.72,49.74,49.55,49.68,30388.0,48.8558,48.8755,48.6888,48.8165,30388.0
2023-03-15 15:45:00,49.68,49.73,49.52,49.61,50761.0,48.8165,48.8656,48.6593,48.7477,50761.0
2023-03-15 15:50:00,49.59,49.63,49.41,49.47,70521.0,48.7281,48.7674,48.5512,48.6102,70521.0
2023-03-15 15:55:00,49.47,49.84,49.47,49.83,122158.0,48.6102,48.9737,48.6102,48.9639,122158.0
2023-03-16 09:30:00,49.1,49.58,49.05,49.46,52414.0,48.2466,48.7182,48.1975,48.6003,52414.0
2023-03-16 09:35:00,49.48,49.77,49.38,49.77,38822.0,48.62,48.9049,48.5217,48.9049,38822.0
2023-03-16 09:40:00,49.83,49.96,49.72,49.72,32652.0,48.9639,49.0916,48.8558,48.8558,32652.0
2023-03-16 09:45:00,49.67,49.71,49.4,49.43,8791.0,48.8067,48.846,48.5414,48.5709,8791.0
2023-03-16 09:50:00,49.43,49.5,49.28,49.44,31730.0,48.5709,48.6396,48.4235,48.5807,31730.0
2023-03-16 09:55:00,49.42,49.64,49.38,49.52,21141.0,48.561,48.7772,48.5217,48.6593,21141.0
2023-03-16 10:00:00,49.52,49.55,49.2,49.25,15513.0,48.6593,48.6888,48.3449,48.394,15513.0
2023-03-16 10:05:00,49.23,49.23,48.97,49.02,29170.0,48.3743,48.3743,48.1189,48.168,29170.0
2023-03-16 10:10:00,49.02,49.07,48.86,48.92,13218.0,48.168,48.2171,48.0108,48.0697,13218.0
2023-03-16 10:15:00,48.89,48.95,48.67,48.72,21541.0,48.0402,48.0992,47.8241,47.8732,21541.0
2023-03-16 10:20:00,48.69,48.78,48.62,48.67,25528.0,47.8437,47.9322,47.7749,47.8241,25528.0
2023-03-16 10:25:00,48.69,48.78,48.64,48.78,18328.0,47.8437,47.9322,47.7946,47.9322,18328.0
2023-03-16 10:30:00,48.79,48.99,48.79,48.84,29877.0,47.942,48.1385,47.942,47.9911,29877.0
2023-03-16 10:35:00,48.84,49.16,48.82,49.15,26743.0,47.9911,48.3055,47.9715,48.2957,26743.0
2023-03-16 10:40:00,49.17,49.4,49.14,49.33,11496.0,48.3154,48.5414,48.2859,48.4726,11496.0
2023-03-16 10:45:00,49.34,49.7,49.32,49.62,32771.0,48.4824,48.8362,48.4628,48.7576,32771.0
2023-03-16 10:50:00,49.64,49.87,49.64,49.85,11316.0,48.7772,49.0032,48.7772,48.9836,11316.0
2023-03-16 10:55:00,49.83,49.9,49.59,49.65,22092.0,48.9639,49.0327,48.7281,48.787,22092.0
2023-03-16 11:00:00,49.7,49.72,49.5,49.52,13623.0,48.8362,48.8558,48.6396,48.6593,13623.0
2023-03-16 11:05:00,49.5,49.89,49.5,49.82,22465.0,48.6396,49.0229,48.6396,48.9541,22465.0
2023-03-16 11:10:00,49.83,49.92,49.7,49.74,22696.0,48.9639,49.0523,48.8362,48.8755,22696.0
2023-03-16 11:15:00,49.75,49.82,49.73,49.81,20267.0,48.8853,48.9541,48.8656,48.9443,20267.0
2023-03-16 11:20:00,49.81,49.9,49.75,49.9,33855.0,48.9443,49.0327,48.8853,49.0327,33855.0
2023-03-16 11:25:00,49.9,50.08,49.89,49.96,51102.0,49.0327,49.2096,49.0229,49.0916,51102.0
2023-03-16 11:30:00,49.98,50.02,49.87,49.95,48645.0,49.1113,49.1506,49.0032,49.0818,48645.0
2023-03-16 11:35:00,49.92,49.99,49.88,49.98,40659.0,49.0523,49.1211,49.013,49.1113,40659.0
2023-03-16 11:40:00,49.98,50.07,49.92,50.02,39854.0,49.1113,49.1997,49.0523,49.1506,39854.0
2023-03-16 11:45:00,50.02,50.11,49.94,50.1,71078.0,49.1506,49.239,49.072,49.2292,71078.0
2023-03-16 11:50:00,50.1,50.24,50.07,50.2,31210.0,49.2292,49.3668,49.1997,49.3275,31210.0
2023-03-16 11:55:00,50.21,50.26,50.12,50.14,44764.0,49.3373,49.3864,49.2489,49.2685,44764.0
2023-03-16 12:00:00,50.13,50.2,50.05,50.07,57556.0,49.2587,49.3275,49.1801,49.1997,57556.0
2023-03-16 12:05:00,50.11,50.19,50.03,50.03,37758.0,49.239,49.3176,49.1604,49.1604,37758.0
2023-03-16 12:10:00,50.02,50.06,49.96,50.01,27346.0,49.1506,49.1899,49.0916,49.1408,27346.0
2023-03-16 12:15:00,50.0,50.03,49.91,49.97,87447.0,49.1309,49.1604,49.0425,49.1015,87447.0
2023-03-16 12:20:00,49.98,50.05,49.92,49.98,38243.0,49.1113,49.1801,49.0523,49.1113,38243.0
2023-03-16 12:25:00,49.98,50.09,49.97,50.07,36722.0,49.1113,49.2194,49.1015,49.1997,36722.0
2023-03-16 12:30:00,50.07,50.1,49.91,49.93,73986.0,49.1997,49.2292,49.0425,49.0622,73986.0
2023-03-16 12:35:00,49.93,49.94,49.78,49.92,66854.0,49.0622,49.072,48.9148,49.0523,66854.0
2023-03-16 12:40:00,49.93,49.93,49.78,49.85,33072.0,49.0622,49.0622,48.9148,48.9836,33072.0
2023-03-16 12:45:00,49.84,50.0,49.82,50.0,24407.0,48.9737,49.1309,48.9541,49.1309,24407.0
2023-03-16 12:50:00,50.01,50.26,49.99,50.04,38159.0,49.1408,49.3864,49.1211,49.1703,38159.0
2023-03-16 12:55:00,50.05,50.15,50.02,50.13,36506.0,49.1801,49.2783,49.1506,49.2587,36506.0
2023-03-16 13:00:00,50.14,50.56,50.13,50.56,15583.0,49.2685,49.6812,49.2587,49.6812,15583.0
2023-03-16 13:05:00,50.57,50.67,50.44,50.46,19763.0,49.691,49.7893,49.5633,49.583,19763.0
2023-03-16 13:10:00,50.45,50.45,50.28,50.29,15347.0,49.5731,49.5731,49.4061,49.4159,15347.0
2023-03-16 13:15:00,50.28,50.29,49.98,50.03,92061.0,49.4061,49.4159,49.1113,49.1604,92061.0
2023-03-16 13:20:00,50.04,50.15,50.0,50.14,40320.0,49.1703,49.2783,49.1309,49.2685,40320.0
2023-03-16 13:25:00,50.16,50.2,50.03,50.06,25082.0,49.2882,49.3275,49.1604,49.1899,25082.0
2023-03-16 13:30:00,50.06,50.08,49.95,50.02,35270.0,49.1899,49.2096,49.0818,49.1506,35270.0
2023-03-16 13:35:00,50.02,50.04,49.94,49.98,26992.0,49.1506,49.1703,49.072,49.1113,26992.0
2023-03-16 13:40:00,50.0,50.02,49.88,49.91,37937.0,49.1309,49.1506,49.013,49.0425,37937.0
2023-03-16 13:45:00,49.9,50.03,49.9,49.94,23736.0,49.0327,49.1604,49.0327,49.072,23736.0
2023-03-16 13:50:00,49.93,49.99,49.81,49.84,43317.0,49.0622,49.1211,48.9443,48.9737,43317.0
2023-03-16 13:55:00,49.83,49.99,49.79,49.88,32636.0,48.9639,49.1211,48.9246,49.013,32636.0
2023-03-16 14:00:00,49.88,49.88,49.77,49.79,38468.0,49.013,49.013,48.9049,48.9246,38468.0
2023-03-16 14:05:00,49.8,49.98,49.76,49.97,138249.0,48.9344,49.1113,48.8951,49.1015,138249.0
2023-03-16 14:10:00,49.97,50.02,49.73,49.74,45454.0,49.1015,49.1506,48.8656,48.8755,45454.0
2023-03-16 14:15:00,49.75,49.8,49.7,49.72,30976.0,48.8853,48.9344,48.8362,48.8558,30976.0
2023-03-16 14:20:00,49.72,49.77,49.66,49.68,41533.0,48.8558,48.9049,48.7969,48.8165,41533.0
2023-03-16 14:25:00,49.66,49.78,49.61,49.78,29074.0,48.7969,48.9148,48.7477,48.9148,29074.0
2023-03-16 14:30:00,49.78,49.83,49.55,49.62,39005.0,48.9148,48.9639,48.6888,48.7576,39005.0
2023-03-16 14:35:00,49.62,49.75,49.62,49.7,21091.0,48.7576,48.8853,48.7576,48.8362,21091.0
2023-03-16 14:40:00,49.71,49.76,49.65,49.72,34524.0,48.846,48.8951,48.787,48.8558,34524.0
2023-03-16 14:45:00,49.72,49.73,49.6,49.62,35279.0,48.8558,48.8656,48.7379,48.7576,35279.0
2023-03-16 14:50:00,49.62,49.65,49.6,49.62,37171.0,48.7576,48.787,48.7379,48.7576,37171.0
2023-03-16 14:55:00,49.62,49.66,49.6,49.61,37429.0,48.7576,48.7969,48.7379,48.7477,37429.0
2023-03-16 15:00:00,49.62,49.75,49.6,49.63,32101.0,48.7576,48.8853,48.7379,48.7674,32101.0
2023-03-16 15:05:00,49.64,49.73,49.61,49.73,25384.0,48.7772,48.8656,48.7477,48.8656,25384.0
2023-03-16 15:10:00,49.74,49.79,49.64,49.65,40166.0,48.8755,48.9246,48.7772,48.787,40166.0
2023-03-16 15:15:00,49.64,49.66,49.59,49.63,43916.0,48.7772,48.7969,48.7281,48.7674,43916.0
2023-03-16 15:20:00,49.63,49.81,49.61,49.79,141721.0,48.7674,48.9443,48.7477,48.9246,141721.0
2023-03-16 15:25:00,49.79,49.87,49.74,49.87,30011.0,48.9246,49.0032,48.8755,49.0032,30011.0
2023-03-16 15:30:00,49.87,49.91,49.8,49.87,32810.0,49.0032,49.0425,48.9344,49.0032,32810.0
2023-03-16 15:35:00,49.86,49.86,49.71,49.73,49281.0,48.9934,48.9934,48.846,48.8656,49281.0
2023-03-16 15:40:00,49.73,49.88,49.73,49.84,39986.0,48.8656,49.013,48.8656,48.9737,39986.0
2023-03-16 15:45:00,49.84,49.84,49.63,49.66,68187.0,48.9737,48.9737,48.7674,48.7969,68187.0
2023-03-16 15:50:00,49.68,49.7,49.61,49.65,90513.0,48.8165,48.8362,48.7477,48.787,90513.0
2023-03-16 15:55:00,49.63,49.75,49.6,49.74,201887.0,48.7674,48.8853,48.7379,48.8755,201887.0
2023-03-17 09:30:00,49.35,49.61,49.14,49.14,98141.0,48.4922,48.7477,48.2859,48.2859,98141.0
2023-03-17 09:35:00,49.19,49.25,48.98,49.22,12459.0,48.335,48.394,48.1287,48.3645,12459.0
2023-03-17 09:40:00,49.19,49.21,48.92,49.02,6846.0,48.335,48.3547,48.0697,48.168,6846.0
2023-03-17 09:45:00,49.03,49.03,48.8,48.84,13064.0,48.1778,48.1778,47.9518,47.9911,13064.0
2023-03-17 09:50:00,48.83,49.14,48.81,49.04,25736.0,47.9813,48.2859,47.9616,48.1876,25736.0
2023-03-17 09:55:00,49.01,49.05,48.92,48.92,11030.0,48.1582,48.1975,48.0697,48.0697,11030.0
2023-03-17 10:00:00,48.95,49.25,48.95,49.14,30895.0,48.0992,48.394,48.0992,48.2859,30895.0
2023-03-17 10:05:00,49.12,49.12,48.62,48.68,40141.0,48.2662,48.2662,47.7749,47.8339,40141.0
2023-03-17 10:10:00,48.67,48.7,48.55,48.59,12596.0,47.8241,47.8535,47.7062,47.7455,12596.0
2023-03-17 10:15:00,48.6,48.66,48.31,48.33,35985.0,47.7553,47.8142,47.4703,47.49,35985.0
2023-03-17 10:20:00,48.34,48.45,48.3,48.34,20990.0,47.4998,47.6079,47.4605,47.4998,20990.0
2023-03-17 10:25:00,48.31,48.38,48.19,48.29,29369.0,47.4703,47.5391,47.3524,47.4507,29369.0
2023-03-17 10:30:00,48.3,48.34,48.12,48.12,48978.0,47.4605,47.4998,47.2836,47.2836,48978.0
2023-03-17 10:35:00,48.11,48.26,48.04,48.2,19338.0,47.2738,47.4212,47.205,47.3622,19338.0
2023-03-17 10:40:00,48.2,48.24,47.98,48.02,19717.0,47.3622,47.4015,47.1461,47.1854,19717.0
2023-03-17 10:45:00,47.98,48.19,47.93,48.15,30777.0,47.1461,47.3524,47.0969,47.3131,30777.0
2023-03-17 10:50:00,48.16,48.16,47.87,47.88,34975.0,47.3229,47.3229,47.038,47.0478,34975.0
2023-03-17 10:55:00,47.87,48.01,47.86,47.96,20011.0,47.038,47.1755,47.0281,47.1264,20011.0
2023-03-17 11:00:00,47.94,47.96,47.83,47.94,20133.0,47.1068,47.1264,46.9987,47.1068,20133.0
2023-03-17 11:05:00,47.96,48.02,47.86,48.0,24934.0,47.1264,47.1854,47.0281,47.1657,24934.0
2023-03-17 11:10:00,47.98,48.01,47.91,47.94,16020.0,47.1461,47.1755,47.0773,47.1068,16020.0
2023-03-17 11:15:00,47.92,48.18,47.91,48.09,35885.0,47.0871,47.3426,47.0773,47.2541,35885.0
2023-03-17 11:20:00,48.12,48.12,47.83,47.93,22876.0,47.2836,47.2836,46.9987,47.0969,22876.0
2023-03-17 11:25:00,47.93,47.98,47.81,47.94,24628.0,47.0969,47.1461,46.979,47.1068,24628.0
2023-03-17 11:30:00,47.95,48.04,47.92,48.01,16330.0,47.1166,47.205,47.0871,47.1755,16330.0
2023-03-17 11:35:00,48.0,48.0,47.57,47.61,34147.0,47.1657,47.1657,46.7432,46.7825,34147.0
2023-03-17 11:40:00,47.62,47.64,47.46,47.56,26144.0,46.7923,46.812,46.6351,46.7334,26144.0
2023-03-17 11:45:00,47.55,47.7,47.55,47.68,14974.0,46.7235,46.8709,46.7235,46.8513,14974.0
2023-03-17 11:50:00,47.66,47.73,47.6,47.6,7350.0,46.8316,46.9004,46.7727,46.7727,7350.0
2023-03-17 11:55:00,47.59,47.75,47.55,47.75,11759.0,46.7628,46.9201,46.7235,46.9201,11759.0
2023-03-17 12:00:00,47.75,47.88,47.75,47.86,20447.0,46.9201,47.0478,46.9201,47.0281,20447.0
2023-03-17 12:05:00,47.85,48.01,47.76,48.0,28490.0,47.0183,47.1755,46.9299,47.1657,28490.0
2023-03-17 12:10:00,47.99,48.08,47.94,47.95,58037.0,47.1559,47.2443,47.1068,47.1166,58037.0
2023-03-17 12:15:00,47.94,48.0,47.89,47.93,10712.0,47.1068,47.1657,47.0576,47.0969,10712.0
2023-03-17 12:20:00,47.94,47.97,47.86,47.9,11703.0,47.1068,47.1362,47.0281,47.0674,11703.0
2023-03-17 12:25:00,47.89,48.11,47.89,48.09,10509.0,47.0576,47.2738,47.0576,47.2541,10509.0
2023-03-17 12:30:00,48.09,48.28,48.09,48.13,17795.0,47.2541,47.4408,47.2541,47.2935,17795.0
2023-03-17 12:35:00,48.12,48.17,48.03,48.05,15466.0,47.2836,47.3328,47.1952,47.2148,15466.0
2023-03-17 12:40:00,48.05,48.05,47.93,47.96,14158.0,47.2148,47.2148,47.0969,47.1264,14158.0
2023-03-17 12:45:00,47.94,47.98,47.89,47.94,12614.0,47.1068,47.1461,47.0576,47.1068,12614.0
2023-03-17 12:50:00,47.95,48.04,47.92,47.93,8928.0,47.1166,47.205,47.0871,47.0969,8928.0
2023-03-17 12:55:00,47.93,48.05,47.93,47.98,3946.0,47.0969,47.2148,47.0969,47.1461,3946.0
2023-03-17 13:00:00,48.0,48.01,47.96,47.98,21401.0,47.1657,47.1755,47.1264,47.1461,21401.0
2023-03-17 13:05:00,47.97,48.11,47.92,48.09,68817.0,47.1362,47.2738,47.0871,47.2541,68817.0
2023-03-17 13:10:00,48.09,48.12,48.04,48.06,6028.0,47.2541,47.2836,47.205,47.2247,6028.0
2023-03-17 13:15:00,48.05,48.08,47.97,48.04,25131.0,47.2148,47.2443,47.1362,47.205,25131.0
2023-03-17 13:20:00,48.05,48.21,48.04,48.2,33126.0,47.2148,47.3721,47.205,47.3622,33126.0
2023-03-17 13:25:00,48.2,48.34,48.19,48.24,16389.0,47.3622,47.4998,47.3524,47.4015,16389.0
2023-03-17 13:30:00,48.24,48.39,48.2,48.23,21133.0,47.4015,47.5489,47.3622,47.3917,21133.0
2023-03-17 13:35:00,48.23,48.32,48.19,48.3,7157.0,47.3917,47.4801,47.3524,47.4605,7157.0
2023-03-17 13:40:00,48.29,48.3,48.15,48.22,9237.0,47.4507,47.4605,47.3131,47.3819,9237.0
2023-03-17 13:45:00,48.22,48.47,48.22,48.44,17476.0,47.3819,47.6275,47.3819,47.5981,17476.0
2023-03-17 13:50:00,48.44,48.52,48.41,48.45,24028.0,47.5981,47.6767,47.5686,47.6079,24028.0
2023-03-17 13:55:00,48.47,48.48,48.37,48.44,12039.0,47.6275,47.6374,47.5293,47.5981,12039.0
2023-03-17 14:00:00,48.44,48.56,48.44,48.51,30234.0,47.5981,47.716,47.5981,47.6668,30234.0
2023-03-17 14:05:00,48.51,48.61,48.46,48.53,46358.0,47.6668,47.7651,47.6177,47.6865,46358.0
2023-03-17 14:10:00,48.53,48.53,48.45,48.47,22099.0,47.6865,47.6865,47.6079,47.6275,22099.0
2023-03-17 14:15:00,48.47,48.6,48.45,48.51,54182.0,47.6275,47.7553,47.6079,47.6668,54182.0
2023-03-17 14:20:00,48.51,48.53,48.28,48.28,26229.0,47.6668,47.6865,47.4408,47.4408,26229.0
2023-03-17 14:25:00,48.28,48.35,48.24,48.33,19247.0,47.4408,47.5096,47.4015,47.49,19247.0
2023-03-17 14:30:00,48.32,48.43,48.31,48.39,14014.0,47.4801,47.5882,47.4703,47.5489,14014.0
2023-03-17 14:35:00,48.4,48.44,48.35,48.38,30745.0,47.5588,47.5981,47.5096,47.5391,30745.0
2023-03-17 14:40:00,48.37,48.41,48.25,48.39,19661.0,47.5293,47.5686,47.4114,47.5489,19661.0
2023-03-17 14:45:00,48.38,48.39,48.33,48.39,10732.0,47.5391,47.5489,47.49,47.5489,10732.0
2023-03-17 14:50:00,48.38,48.51,48.3,48.51,12375.0,47.5391,47.6668,47.4605,47.6668,12375.0
2023-03-17 14:55:00,48.5,48.55,48.48,48.55,17454.0,47.657,47.7062,47.6374,47.7062,17454.0
2023-03-17 15:00:00,48.56,48.57,48.49,48.5,15827.0,47.716,47.7258,47.6472,47.657,15827.0
2023-03-17 15:05:00,48.5,48.57,48.49,48.55,18303.0,47.657,47.7258,47.6472,47.7062,18303.0
2023-03-17 15:10:00,48.55,48.65,48.5,48.65,22548.0,47.7062,47.8044,47.657,47.8044,22548.0
2023-03-17 15:15:00,48.65,48.68,48.54,48.62,22557.0,47.8044,47.8339,47.6963,47.7749,22557.0
2023-03-17 15:20:00,48.61,48.71,48.53,48.68,31694.0,47.7651,47.8634,47.6865,47.8339,31694.0
2023-03-17 15:25:00,48.68,48.76,48.61,48.74,21443.0,47.8339,47.9125,47.7651,47.8928,21443.0
2023-03-17 15:30:00,48.75,48.75,48.51,48.6,23551.0,47.9027,47.9027,47.6668,47.7553,23551.0
2023-03-17 15:35:00,48.6,48.6,48.44,48.5,43493.0,47.7553,47.7553,47.5981,47.657,43493.0
2023-03-17 15:40:00,48.5,48.56,48.49,48.54,44133.0,47.657,47.716,47.6472,47.6963,44133.0
2023-03-17 15:45:00,48.54,48.54,48.33,48.34,147155.0,47.6963,47.6963,47.49,47.4998,147155.0
2023-03-17 15:50:00,48.33,48.58,48.25,48.58,112559.0,47.49,47.7356,47.4114,47.7356,112559.0
2023-03-17 15:55:00,48.58,48.58,48.37,48.43,287051.0,47.7356,47.7356,47.5293,47.5882,287051.0
2023-03-20 09:30:00,48.3,48.74,48.18,48.5,63397.0,47.4605,47.8928,47.3426,47.657,63397.0
2023-03-20 09:35:00,48.54,48.58,48.2,48.41,23253.0,47.6963,47.7356,47.3622,47.5686,23253.0
2023-03-20 09:40:00,48.41,48.84,48.4,48.77,44187.0,47.5686,47.9911,47.5588,47.9223,44187.0
2023-03-20 09:45:00,48.73,48.8,48.26,48.63,87836.0,47.883,47.9518,47.4212,47.7848,87836.0
2023-03-20 09:50:00,48.62,48.66,48.42,48.44,7509.0,47.7749,47.8142,47.5784,47.5981,7509.0
2023-03-20 09:55:00,48.34,48.34,48.09,48.16,19311.0,47.4998,47.4998,47.2541,47.3229,19311.0
2023-03-20 10:00:00,48.18,48.44,48.18,48.4,59441.0,47.3426,47.5981,47.3426,47.5588,59441.0
2023-03-20 10:05:00,48.41,48.42,48.05,48.05,12625.0,47.5686,47.5784,47.2148,47.2148,12625.0
2023-03-20 10:10:00,48.04,48.1,47.94,47.97,9814.0,47.205,47.264,47.1068,47.1362,9814.0
2023-03-20 10:15:00,47.94,48.12,47.83,47.91,16520.0,47.1068,47.2836,46.9987,47.0773,16520.0
2023-03-20 10:20:00,47.93,48.15,47.87,48.15,21403.0,47.0969,47.3131,47.038,47.3131,21403.0
2023-03-20 10:25:00,48.16,48.27,48.1,48.19,14912.0,47.3229,47.431,47.264,47.3524,14912.0
2023-03-20 10:30:00,48.19,48.27,48.18,48.23,29387.0,47.3524,47.431,47.3426,47.3917,29387.0
2023-03-20 10:35:00,48.26,48.33,47.96,47.96,34064.0,47.4212,47.49,47.1264,47.1264,34064.0
2023-03-20 10:40:00,47.96,48.03,47.9,47.93,10866.0,47.1264,47.1952,47.0674,47.0969,10866.0
2023-03-20 10:45:00,47.91,48.1,47.89,48.08,52709.0,47.0773,47.264,47.0576,47.2443,52709.0
2023-03-20 10:50:00,48.08,48.11,48.01,48.06,31540.0,47.2443,47.2738,47.1755,47.2247,31540.0
2023-03-20 10:55:00,48.07,48.28,48.07,48.28,10572.0,47.2345,47.4408,47.2345,47.4408,10572.0
2023-03-20 11:00:00,48.29,48.45,48.29,48.44,14850.0,47.4507,47.6079,47.4507,47.5981,14850.0
2023-03-20 11:05:00,48.49,48.61,48.49,48.59,12138.0,47.6472,47.7651,47.6472,47.7455,12138.0
2023-03-20 11:10:00,48.59,48.59,48.35,48.39,20721.0,47.7455,47.7455,47.5096,47.5489,20721.0
2023-03-20 11:15:00,48.4,48.42,48.3,48.35,12348.0,47.5588,47.5784,47.4605,47.5096,12348.0
2023-03-20 11:20:00,48.34,48.45,48.32,48.4,8018.0,47.4998,47.6079,47.4801,47.5588,8018.0
2023-03-20 11:25:00,48.42,48.53,48.37,48.48,10953.0,47.5784,47.6865,47.5293,47.6374,10953.0
2023-03-20 11:30:00,48.47,48.51,48.37,48.41,14394.0,47.6275,47.6668,47.5293,47.5686,14394.0
2023-03-20 11:35:00,48.4,48.48,48.34,48.34,5917.0,47.5588,47.6374,47.4998,47.4998,5917.0
2023-03-20 11:40:00,48.33,48.39,48.29,48.29,8909.0,47.49,47.5489,47.4507,47.4507,8909.0
2023-03-20 11:45:00,48.3,48.33,48.22,48.23,9264.0,47.4605,47.49,47.3819,47.3917,9264.0
2023-03-20 11:50:00,48.24,48.32,48.11,48.11,28994.0,47.4015,47.4801,47.2738,47.2738,28994.0
2023-03-20 11:55:00,48.12,48.15,48.04,48.07,63200.0,47.2836,47.3131,47.205,47.2345,63200.0
2023-03-20 12:00:00,48.09,48.16,48.06,48.12,21164.0,47.2541,47.3229,47.2247,47.2836,21164.0
2023-03-20 12:05:00,48.14,48.15,47.98,47.98,19513.0,47.3033,47.3131,47.1461,47.1461,19513.0
2023-03-20 12:10:00,48.0,48.02,47.95,48.01,32022.0,47.1657,47.1854,47.1166,47.1755,32022.0
2023-03-20 12:15:00,48.0,48.05,47.92,47.95,27566.0,47.1657,47.2148,47.0871,47.1166,27566.0
2023-03-20 12:20:00,47.95,47.96,47.86,47.87,35367.0,47.1166,47.1264,47.0281,47.038,35367.0
2023-03-20 12:25:00,47.87,48.0,47.81,48.0,41269.0,47.038,47.1657,46.979,47.1657,41269.0
2023-03-20 12:30:00,48.0,48.03,47.96,48.01,11079.0,47.1657,47.1952,47.1264,47.1755,11079.0
2023-03-20 12:35:00,48.01,48.02,47.87,47.92,21265.0,47.1755,47.1854,47.038,47.0871,21265.0
2023-03-20 12:40:00,47.89,47.91,47.85,47.9,21379.0,47.0576,47.0773,47.0183,47.0674,21379.0
2023-03-20 12:45:00,47.89,47.94,47.83,47.94,21248.0,47.0576,47.1068,46.9987,47.1068,21248.0
2023-03-20 12:50:00,47.94,48.05,47.94,48.04,7486.0,47.1068,47.2148,47.1068,47.205,7486.0
2023-03-20 12:55:00,48.04,48.12,48.03,48.08,7703.0,47.205,47.2836,47.1952,47.2443,7703.0
2023-03-20 13:00:00,48.1,48.13,48.08,48.09,8779.0,47.264,47.2935,47.2443,47.2541,8779.0
2023-03-20 13:05:00,48.1,48.21,48.1,48.16,7676.0,47.264,47.3721,47.264,47.3229,7676.0
2023-03-20 13:10:00,48.16,48.24,48.15,48.21,11990.0,47.3229,47.4015,47.3131,47.3721,11990.0
2023-03-20 13:15:00,48.21,48.25,48.18,48.19,80420.0,47.3721,47.4114,47.3426,47.3524,80420.0
2023-03-20 13:20:00,48.2,48.2,48.09,48.17,22068.0,47.3622,47.3622,47.2541,47.3328,22068.0
2023-03-20 13:25:00,48.18,48.32,48.15,48.15,7613.0,47.3426,47.4801,47.3131,47.3131,7613.0
2023-03-20 13:30:00,48.14,48.29,48.14,48.2,4091.0,47.3033,47.4507,47.3033,47.3622,4091.0
2023-03-20 13:35:00,48.2,48.2,48.07,48.11,6827.0,47.3622,47.3622,47.2345,47.2738,6827.0
2023-03-20 13:40:00,48.15,48.15,48.07,48.07,5190.0,47.3131,47.3131,47.2345,47.2345,5190.0
2023-03-20 13:45:00,47.99,48.1,47.99,48.03,10287.0,47.1559,47.264,47.1559,47.1952,10287.0
2023-03-20 13:50:00,48.03,48.08,48.0,48.03,16219.0,47.1952,47.2443,47.1657,47.1952,16219.0
2023-03-20 13:55:00,48.04,48.08,48.01,48.05,15238.0,47.205,47.2443,47.1755,47.2148,15238.0
2023-03-20 14:00:00,48.04,48.09,48.0,48.04,40014.0,47.205,47.2541,47.1657,47.205,40014.0
2023-03-20 14:05:00,48.04,48.13,48.0,48.13,21299.0,47.205,47.2935,47.1657,47.2935,21299.0
2023-03-20 14:10:00,48.12,48.28,48.12,48.27,28006.0,47.2836,47.4408,47.2836,47.431,28006.0
2023-03-20 14:15:00,48.26,48.38,48.21,48.36,41995.0,47.4212,47.5391,47.3721,47.5195,41995.0
2023-03-20 14:20:00,48.36,48.4,48.33,48.39,71595.0,47.5195,47.5588,47.49,47.5489,71595.0
2023-03-20 14:25:00,48.38,48.42,48.32,48.36,15789.0,47.5391,47.5784,47.4801,47.5195,15789.0
2023-03-20 14:30:00,48.37,48.42,48.26,48.3,18759.0,47.5293,47.5784,47.4212,47.4605,18759.0
2023-03-20 14:35:00,48.3,48.3,48.14,48.14,6777.0,47.4605,47.4605,47.3033,47.3033,6777.0
2023-03-20 14:40:00,48.14,48.18,48.08,48.16,9903.0,47.3033,47.3426,47.2443,47.3229,9903.0
2023-03-20 14:45:00,48.16,48.23,48.13,48.19,13939.0,47.3229,47.3917,47.2935,47.3524,13939.0
2023-03-20 14:50:00,48.19,48.28,48.19,48.23,12571.0,47.3524,47.4408,47.3524,47.3917,12571.0
2023-03-20 14:55:00,48.22,48.24,48.15,48.18,13865.0,47.3819,47.4015,47.3131,47.3426,13865.0
2023-03-20 15:00:00,48.16,48.23,48.13,48.16,13340.0,47.3229,47.3917,47.2935,47.3229,13340.0
2023-03-20 15:05:00,48.15,48.23,48.15,48.16,7994.0,47.3131,47.3917,47.3131,47.3229,7994.0
2023-03-20 15:10:00,48.16,48.22,48.13,48.22,17457.0,47.3229,47.3819,47.2935,47.3819,17457.0
2023-03-20 15:15:00,48.22,48.4,48.2,48.35,42829.0,47.3819,47.5588,47.3622,47.5096,42829.0
2023-03-20 15:20:00,48.36,48.43,48.3,48.39,37207.0,47.5195,47.5882,47.4605,47.5489,37207.0
2023-03-20 15:25:00,48.4,48.5,48.4,48.45,29693.0,47.5588,47.657,47.5588,47.6079,29693.0
2023-03-20 15:30:00,48.43,48.49,48.39,48.41,22222.0,47.5882,47.6472,47.5489,47.5686,22222.0
2023-03-20 15:35:00,48.41,48.44,48.34,48.4,18984.0,47.5686,47.5981,47.4998,47.5588,18984.0
2023-03-20 15:40:00,48.4,48.47,48.4,48.4,21990.0,47.5588,47.6275,47.5588,47.5588,21990.0
2023-03-20 15:45:00,48.4,48.55,48.39,48.53,38396.0,47.5588,47.7062,47.5489,47.6865,38396.0
2023-03-20 15:50:00,48.52,48.7,48.52,48.7,126524.0,47.6767,47.8535,47.6767,47.8535,126524.0
2023-03-20 15:55:00,48.69,48.76,48.61,48.61,441669.0,47.8437,47.9125,47.7651,47.7651,441669.0
2023-03-21 09:30:00,49.55,49.82,49.28,49.73,85847.0,48.6888,48.9541,48.4235,48.8656,85847.0
2023-03-21 09:35:00,49.78,50.1,49.77,49.98,20055.0,48.9148,49.2292,48.9049,49.1113,20055.0
2023-03-21 09:40:00,49.98,50.15,49.97,49.97,37677.0,49.1113,49.2783,49.1015,49.1015,37677.0
2023-03-21 09:45:00,49.98,50.36,49.89,50.33,24487.0,49.1113,49.4847,49.0229,49.4552,24487.0
2023-03-21 09:50:00,50.34,50.44,50.22,50.35,31506.0,49.465,49.5633,49.3471,49.4749,31506.0
2023-03-21 09:55:00,50.34,50.6,50.33,50.59,37590.0,49.465,49.7205,49.4552,49.7107,37590.0
2023-03-21 10:00:00,50.58,50.66,50.44,50.45,19432.0,49.7009,49.7795,49.5633,49.5731,19432.0
2023-03-21 10:05:00,50.45,50.47,50.28,50.32,10688.0,49.5731,49.5928,49.4061,49.4454,10688.0
2023-03-21 10:10:00,50.38,50.64,50.38,50.52,9421.0,49.5043,49.7598,49.5043,49.6419,9421.0
2023-03-21 10:15:00,50.52,50.53,50.37,50.48,16624.0,49.6419,49.6517,49.4945,49.6026,16624.0
2023-03-21 10:20:00,50.48,50.62,50.48,50.51,14233.0,49.6026,49.7402,49.6026,49.6321,14233.0
2023-03-21 10:25:00,50.52,50.52,50.31,50.5,15770.0,49.6419,49.6419,49.4356,49.6223,15770.0
2023-03-21 10:30:00,50.5,50.56,50.44,50.55,15210.0,49.6223,49.6812,49.5633,49.6714,15210.0
2023-03-21 10:35:00,50.59,50.66,50.4,50.64,16217.0,49.7107,49.7795,49.524,49.7598,16217.0
2023-03-21 10:40:00,50.65,50.71,50.53,50.68,48390.0,49.7697,49.8286,49.6517,49.7991,48390.0
2023-03-21 10:45:00,50.68,50.81,50.68,50.78,25608.0,49.7991,49.9269,49.7991,49.8974,25608.0
2023-03-21 10:50:00,50.78,50.78,50.55,50.59,12229.0,49.8974,49.8974,49.6714,49.7107,12229.0
2023-03-21 10:55:00,50.56,50.56,50.41,50.47,10832.0,49.6812,49.6812,49.5338,49.5928,10832.0
2023-03-21 11:00:00,50.48,50.6,50.47,50.59,14474.0,49.6026,49.7205,49.5928,49.7107,14474.0
2023-03-21 11:05:00,50.6,50.83,50.6,50.8,38110.0,49.7205,49.9465,49.7205,49.917,38110.0
2023-03-21 11:10:00,50.8,51.04,50.8,51.04,18491.0,49.917,50.1529,49.917,50.1529,18491.0
2023-03-21 11:15:00,51.05,51.1,50.95,51.1,22516.0,50.1627,50.2118,50.0644,50.2118,22516.0
2023-03-21 11:20:00,51.12,51.26,51.09,51.21,45466.0,50.2315,50.369,50.202,50.3199,45466.0
2023-03-21 11:25:00,51.21,51.21,51.1,51.15,26228.0,50.3199,50.3199,50.2118,50.261,26228.0
2023-03-21 11:30:00,51.14,51.19,51.1,51.15,22549.0,50.2511,50.3003,50.2118,50.261,22549.0
2023-03-21 11:35:00,51.16,51.18,51.02,51.06,25657.0,50.2708,50.2904,50.1332,50.1725,25657.0
2023-03-21 11:40:00,51.06,51.09,50.92,51.02,15802.0,50.1725,50.202,50.035,50.1332,15802.0
2023-03-21 11:45:00,51.02,51.05,50.91,50.94,12124.0,50.1332,50.1627,50.0251,50.0546,12124.0
2023-03-21 11:50:00,50.95,51.07,50.95,51.05,31888.0,50.0644,50.1824,50.0644,50.1627,31888.0
2023-03-21 11:55:00,51.1,51.13,51.01,51.02,27844.0,50.2118,50.2413,50.1234,50.1332,27844.0
2023-03-21 12:00:00,51.02,51.08,50.99,51.0,12163.0,50.1332,50.1922,50.1037,50.1136,12163.0
2023-03-21 12:05:00,51.0,51.06,50.99,51.0,16071.0,50.1136,50.1725,50.1037,50.1136,16071.0
2023-03-21 12:10:00,50.98,51.17,50.98,51.14,18863.0,50.0939,50.2806,50.0939,50.2511,18863.0
2023-03-21 12:15:00,51.14,51.2,51.12,51.16,7603.0,50.2511,50.3101,50.2315,50.2708,7603.0
2023-03-21 12:20:00,51.17,51.28,51.17,51.28,9158.0,50.2806,50.3887,50.2806,50.3887,9158.0
2023-03-21 12:25:00,51.29,51.29,51.21,51.22,10262.0,50.3985,50.3985,50.3199,50.3297,10262.0
2023-03-21 12:30:00,51.22,51.27,51.19,51.23,10001.0,50.3297,50.3789,50.3003,50.3396,10001.0
2023-03-21 12:35:00,51.21,51.25,51.17,51.23,6708.0,50.3199,50.3592,50.2806,50.3396,6708.0
2023-03-21 12:40:00,51.23,51.24,51.12,51.15,9771.0,50.3396,50.3494,50.2315,50.261,9771.0
2023-03-21 12:45:00,51.16,51.18,51.07,51.15,9643.0,50.2708,50.2904,50.1824,50.261,9643.0
2023-03-21 12:50:00,51.16,51.19,51.12,51.18,25562.0,50.2708,50.3003,50.2315,50.2904,25562.0
2023-03-21 12:55:00,51.18,51.27,51.18,51.19,15039.0,50.2904,50.3789,50.2904,50.3003,15039.0
2023-03-21 13:00:00,51.21,51.21,51.05,51.07,8988.0,50.3199,50.3199,50.1627,50.1824,8988.0
2023-03-21 13:05:00,51.08,51.14,51.04,51.13,7810.0,50.1922,50.2511,50.1529,50.2413,7810.0
2023-03-21 13:10:00,51.13,51.17,51.08,51.1,15942.0,50.2413,50.2806,50.1922,50.2118,15942.0
2023-03-21 13:15:00,51.1,51.27,51.1,51.26,12482.0,50.2118,50.3789,50.2118,50.369,12482.0
2023-03-21 13:20:00,51.26,51.33,51.24,51.31,9047.0,50.369,50.4378,50.3494,50.4182,9047.0
2023-03-21 13:25:00,51.32,51.35,51.2,51.34,21012.0,50.428,50.4575,50.3101,50.4477,21012.0
2023-03-21 13:30:00,51.34,51.38,51.29,51.32,14195.0,50.4477,50.487,50.3985,50.428,14195.0
2023-03-21 13:35:00,51.32,51.4,51.26,51.28,14525.0,50.428,50.5066,50.369,50.3887,14525.0
2023-03-21 13:40:00,51.28,51.32,51.23,51.3,12661.0,50.3887,50.428,50.3396,50.4084,12661.0
2023-03-21 13:45:00,51.3,51.35,51.27,51.28,9496.0,50.4084,50.4575,50.3789,50.3887,9496.0
2023-03-21 13:50:00,51.27,51.29,51.22,51.23,14336.0,50.3789,50.3985,50.3297,50.3396,14336.0
2023-03-21 13:55:00,51.23,51.23,51.06,51.08,7035.0,50.3396,50.3396,50.1725,50.1922,7035.0
2023-03-21 14:00:00,51.05,51.06,51.01,51.05,28164.0,50.1627,50.1725,50.1234,50.1627,28164.0
2023-03-21 14:05:00,51.05,51.08,50.99,51.04,10423.0,50.1627,50.1922,50.1037,50.1529,10423.0
2023-03-21 14:10:00,51.04,51.06,50.98,51.02,15438.0,50.1529,50.1725,50.0939,50.1332,15438.0
2023-03-21 14:15:00,51.03,51.05,50.96,51.0,16465.0,50.143,50.1627,50.0743,50.1136,16465.0
2023-03-21 14:20:00,51.0,51.03,50.97,51.0,17021.0,50.1136,50.143,50.0841,50.1136,17021.0
2023-03-21 14:25:00,51.0,51.01,50.93,50.97,7596.0,50.1136,50.1234,50.0448,50.0841,7596.0
2023-03-21 14:30:00,50.99,51.03,50.96,51.03,18588.0,50.1037,50.143,50.0743,50.143,18588.0
2023-03-21 14:35:00,51.01,51.01,50.94,50.95,5404.0,50.1234,50.1234,50.0546,50.0644,5404.0
2023-03-21 14:40:00,50.97,51.01,50.94,50.96,10925.0,50.0841,50.1234,50.0546,50.0743,10925.0
2023-03-21 14:45:00,50.96,51.1,50.95,51.09,13075.0,50.0743,50.2118,50.0644,50.202,13075.0
2023-03-21 14:50:00,51.1,51.1,50.99,51.03,9224.0,50.2118,50.2118,50.1037,50.143,9224.0
2023-03-21 14:55:00,51.04,51.13,51.02,51.03,9800.0,50.1529,50.2413,50.1332,50.143,9800.0
2023-03-21 15:00:00,51.04,51.12,51.03,51.12,7136.0,50.1529,50.2315,50.143,50.2315,7136.0
2023-03-21 15:05:00,51.11,51.12,51.05,51.06,5170.0,50.2217,50.2315,50.1627,50.1725,5170.0
2023-03-21 15:10:00,51.06,51.15,51.02,51.11,9289.0,50.1725,50.261,50.1332,50.2217,9289.0
2023-03-21 15:15:00,51.11,51.17,51.11,51.17,5176.0,50.2217,50.2806,50.2217,50.2806,5176.0
2023-03-21 15:20:00,51.18,51.2,51.1,51.12,11017.0,50.2904,50.3101,50.2118,50.2315,11017.0
2023-03-21 15:25:00,51.11,51.14,51.03,51.07,19973.0,50.2217,50.2511,50.143,50.1824,19973.0
2023-03-21 15:30:00,51.06,51.11,51.01,51.03,13462.0,50.1725,50.2217,50.1234,50.143,13462.0
2023-03-21 15:35:00,51.02,51.11,51.01,51.11,12309.0,50.1332,50.2217,50.1234,50.2217,12309.0
2023-03-21 15:40:00,51.12,51.27,51.12,51.25,25265.0,50.2315,50.3789,50.2315,50.3592,25265.0
2023-03-21 15:45:00,51.25,51.26,51.14,51.16,40609.0,50.3592,50.369,50.2511,50.2708,40609.0
2023-03-21 15:50:00,51.14,51.2,51.05,51.05,74022.0,50.2511,50.3101,50.1627,50.1627,74022.0
2023-03-21 15:55:00,51.06,51.23,51.04,51.05,374002.0,50.1725,50.3396,50.1529,50.1627,374002.0
2023-03-22 09:30:00,51.09,51.4,50.78,50.78,70375.0,50.202,50.5066,49.8974,49.8974,70375.0
2023-03-22 09:35:00,50.79,51.03,50.7,50.87,14123.0,49.9072,50.143,49.8188,49.9858,14123.0
2023-03-22 09:40:00,50.81,50.91,50.71,50.71,6301.0,49.9269,50.0251,49.8286,49.8286,6301.0
2023-03-22 09:45:00,50.68,51.0,50.68,50.97,17365.0,49.7991,50.1136,49.7991,50.0841,17365.0
2023-03-22 09:50:00,51.01,51.1,50.93,51.1,16146.0,50.1234,50.2118,50.0448,50.2118,16146.0
2023-03-22 09:55:00,51.07,51.15,51.04,51.09,10708.0,50.1824,50.261,50.1529,50.202,10708.0
2023-03-22 10:00:00,51.08,51.11,50.99,51.02,8255.0,50.1922,50.2217,50.1037,50.1332,8255.0
2023-03-22 10:05:00,51.04,51.23,50.98,51.19,5846.0,50.1529,50.3396,50.0939,50.3003,5846.0
2023-03-22 10:10:00,51.2,51.26,51.08,51.09,7437.0,50.3101,50.369,50.1922,50.202,7437.0
2023-03-22 10:15:00,51.07,51.21,51.07,51.21,5944.0,50.1824,50.3199,50.1824,50.3199,5944.0
2023-03-22 10:20:00,51.22,51.32,51.22,51.26,3912.0,50.3297,50.428,50.3297,50.369,3912.0
2023-03-22 10:25:00,51.24,51.43,51.23,51.43,8038.0,50.3494,50.5361,50.3396,50.5361,8038.0
2023-03-22 10:30:00,51.43,51.49,51.4,51.41,14803.0,50.5361,50.5951,50.5066,50.5164,14803.0
2023-03-22 10:35:00,51.4,51.41,51.3,51.3,4803.0,50.5066,50.5164,50.4084,50.4084,4803.0
2023-03-22 10:40:00,51.31,51.33,51.26,51.3,10374.0,50.4182,50.4378,50.369,50.4084,10374.0
2023-03-22 10:45:00,51.27,51.33,51.25,51.26,5649.0,50.3789,50.4378,50.3592,50.369,5649.0
2023-03-22 10:50:00,51.27,51.39,51.26,51.38,10424.0,50.3789,50.4968,50.369,50.487,10424.0
2023-03-22 10:55:00,51.36,51.36,51.28,51.3,9193.0,50.4673,50.4673,50.3887,50.4084,9193.0
2023-03-22 11:00:00,51.3,51.3,51.18,51.18,8277.0,50.4084,50.4084,50.2904,50.2904,8277.0
2023-03-22 11:05:00,51.18,51.2,51.11,51.19,7463.0,50.2904,50.3101,50.2217,50.3003,7463.0
2023-03-22 11:10:00,51.19,51.23,51.04,51.06,7313.0,50.3003,50.3396,50.1529,50.1725,7313.0
2023-03-22 11:15:00,51.07,51.11,51.04,51.05,5320.0,50.1824,50.2217,50.1529,50.1627,5320.0
2023-03-22 11:20:00,51.06,51.16,51.06,51.15,4329.0,50.1725,50.2708,50.1725,50.261,4329.0
2023-03-22 11:25:00,51.13,51.13,51.06,51.09,5944.0,50.2413,50.2413,50.1725,50.202,5944.0
2023-03-22 11:30:00,51.09,51.15,51.09,51.13,8298.0,50.202,50.261,50.202,50.2413,8298.0
2023-03-22 11:35:00,51.14,51.22,51.11,51.19,7194.0,50.2511,50.3297,50.2217,50.3003,7194.0
2023-03-22 11:40:00,51.19,51.25,51.1,51.12,6692.0,50.3003,50.3592,50.2118,50.2315,6692.0
2023-03-22 11:45:00,51.12,51.12,51.02,51.02,15115.0,50.2315,50.2315,50.1332,50.1332,15115.0
2023-03-22 11:50:00,51.04,51.04,50.98,50.98,5732.0,50.1529,50.1529,50.0939,50.0939,5732.0
2023-03-22 11:55:00,51.0,51.0,50.93,50.95,5163.0,50.1136,50.1136,50.0448,50.0644,5163.0
2023-03-22 12:00:00,50.98,50.98,50.89,50.9,8179.0,50.0939,50.0939,50.0055,50.0153,8179.0
2023-03-22 12:05:00,50.89,50.9,50.87,50.87,7418.0,50.0055,50.0153,49.9858,49.9858,7418.0
2023-03-22 12:10:00,50.87,50.87,50.73,50.74,5819.0,49.9858,49.9858,49.8483,49.8581,5819.0
2023-03-22 12:15:00,50.76,50.86,50.7,50.82,20573.0,49.8777,49.976,49.8188,49.9367,20573.0
2023-03-22 12:20:00,50.83,51.0,50.83,51.0,30167.0,49.9465,50.1136,49.9465,50.1136,30167.0
2023-03-22 12:25:00,51.0,51.08,50.97,51.03,10884.0,50.1136,50.1922,50.0841,50.143,10884.0
2023-03-22 12:30:00,51.0,51.03,50.94,50.94,24243.0,50.1136,50.143,50.0546,50.0546,24243.0
2023-03-22 12:35:00,50.94,51.04,50.92,51.04,18694.0,50.0546,50.1529,50.035,50.1529,18694.0
2023-03-22 12:40:00,51.02,51.14,50.99,51.14,8893.0,50.1332,50.2511,50.1037,50.2511,8893.0
2023-03-22 12:45:00,51.13,51.15,51.05,51.1,10248.0,50.2413,50.261,50.1627,50.2118,10248.0
2023-03-22 12:50:00,51.1,51.12,51.08,51.11,5503.0,50.2118,50.2315,50.1922,50.2217,5503.0
2023-03-22 12:55:00,51.11,51.11,51.0,51.04,7804.0,50.2217,50.2217,50.1136,50.1529,7804.0
2023-03-22 13:00:00,51.03,51.06,51.0,51.06,7487.0,50.143,50.1725,50.1136,50.1725,7487.0
2023-03-22 13:05:00,51.09,51.1,51.06,51.08,5082.0,50.202,50.2118,50.1725,50.1922,5082.0
2023-03-22 13:10:00,51.07,51.14,51.07,51.14,6905.0,50.1824,50.2511,50.1824,50.2511,6905.0
2023-03-22 13:15:00,51.14,51.14,51.1,51.12,6263.0,50.2511,50.2511,50.2118,50.2315,6263.0
2023-03-22 13:20:00,51.1,51.15,51.1,51.14,7876.0,50.2118,50.261,50.2118,50.2511,7876.0
2023-03-22 13:25:00,51.13,51.15,51.11,51.13,7340.0,50.2413,50.261,50.2217,50.2413,7340.0
2023-03-22 13:30:00,51.13,51.16,51.08,51.08,7029.0,50.2413,50.2708,50.1922,50.1922,7029.0
2023-03-22 13:35:00,51.08,51.13,51.07,51.08,7939.0,50.1922,50.2413,50.1824,50.1922,7939.0
2023-03-22 13:40:00,51.07,51.15,51.06,51.14,6952.0,50.1824,50.261,50.1725,50.2511,6952.0
2023-03-22 13:45:00,51.16,51.18,51.11,51.14,11829.0,50.2708,50.2904,50.2217,50.2511,11829.0
2023-03-22 13:50:00,51.14,51.28,51.14,51.25,18249.0,50.2511,50.3887,50.2511,50.3592,18249.0
2023-03-22 13:55:00,51.25,51.45,51.25,51.45,36090.0,50.3592,50.5557,50.3592,50.5557,36090.0
2023-03-22 14:00:00,51.45,51.7,51.41,51.62,19669.0,50.5557,50.8014,50.5164,50.7228,19669.0
2023-03-22 14:05:00,51.62,51.93,51.59,51.59,36587.0,50.7228,51.0274,50.6933,50.6933,36587.0
2023-03-22 14:10:00,51.6,51.64,51.23,51.23,12123.0,50.7031,50.7424,50.3396,50.3396,12123.0
2023-03-22 14:15:00,51.24,51.61,51.21,51.57,28970.0,50.3494,50.713,50.3199,50.6737,28970.0
2023-03-22 14:20:00,51.58,51.58,51.32,51.33,26750.0,50.6835,50.6835,50.428,50.4378,26750.0
2023-03-22 14:25:00,51.38,51.5,51.34,51.46,28011.0,50.487,50.6049,50.4477,50.5656,28011.0
2023-03-22 14:30:00,51.46,51.59,51.29,51.3,13705.0,50.5656,50.6933,50.3985,50.4084,13705.0
2023-03-22 14:35:00,51.26,51.47,50.93,51.36,43078.0,50.369,50.5754,50.0448,50.4673,43078.0
2023-03-22 14:40:00,51.38,51.74,51.38,51.61,18119.0,50.487,50.8407,50.487,50.713,18119.0
2023-03-22 14:45:00,51.56,52.05,51.56,51.97,91574.0,50.6638,51.1453,50.6638,51.0667,91574.0
2023-03-22 14:50:00,51.97,52.05,51.61,51.64,31454.0,51.0667,51.1453,50.713,50.7424,31454.0
2023-03-22 14:55:00,51.68,51.72,51.28,51.32,30378.0,50.7817,50.8211,50.3887,50.428,30378.0
2023-03-22 15:00:00,51.27,51.42,50.99,50.99,35494.0,50.3789,50.5263,50.1037,50.1037,35494.0
2023-03-22 15:05:00,50.99,51.08,50.71,50.8,9251.0,50.1037,50.1922,49.8286,49.917,9251.0
2023-03-22 15:10:00,50.83,51.01,50.72,50.99,17382.0,49.9465,50.1234,49.8384,50.1037,17382.0
2023-03-22 15:15:00,50.99,51.27,50.99,51.15,26850.0,50.1037,50.3789,50.1037,50.261,26850.0
2023-03-22 15:20:00,51.11,51.48,51.08,51.27,18569.0,50.2217,50.5852,50.1922,50.3789,18569.0
2023-03-22 15:25:00,51.25,51.36,51.16,51.25,14733.0,50.3592,50.4673,50.2708,50.3592,14733.0
2023-03-22 15:30:00,51.25,51.28,50.99,51.02,24697.0,50.3592,50.3887,50.1037,50.1332,24697.0
2023-03-22 15:35:00,51.04,51.08,50.85,50.95,25916.0,50.1529,50.1922,49.9662,50.0644,25916.0
2023-03-22 15:40:00,50.97,51.03,50.82,50.83,30898.0,50.0841,50.143,49.9367,49.9465,30898.0
2023-03-22 15:45:00,50.82,50.82,50.53,50.59,42658.0,49.9367,49.9367,49.6517,49.7107,42658.0
2023-03-22 15:50:00,50.57,50.59,50.42,50.44,84489.0,49.691,49.7107,49.5436,49.5633,84489.0
2023-03-22 15:55:00,50.45,50.52,50.33,50.35,189176.0,49.5731,49.6419,49.4552,49.4749,189176.0
2023-03-23 09:30:00,50.82,51.04,50.71,50.88,19372.0,49.9367,50.1529,49.8286,49.9957,19372.0
2023-03-23 09:35:00,50.88,50.99,50.83,50.94,9083.0,49.9957,50.1037,49.9465,50.0546,9083.0
2023-03-23 09:40:00,50.86,51.06,50.73,50.99,6843.0,49.976,50.1725,49.8483,50.1037,6843.0
2023-03-23 09:45:00,50.96,51.05,50.94,51.03,16251.0,50.0743,50.1627,50.0546,50.143,16251.0
2023-03-23 09:50:00,51.19,51.29,51.16,51.22,9848.0,50.3003,50.3985,50.2708,50.3297,9848.0
2023-03-23 09:55:00,51.22,51.31,51.1,51.28,8807.0,50.3297,50.4182,50.2118,50.3887,8807.0
2023-03-23 10:00:00,51.28,51.38,51.21,51.24,9557.0,50.3887,50.487,50.3199,50.3494,9557.0
2023-03-23 10:05:00,51.25,51.39,51.22,51.36,9460.0,50.3592,50.4968,50.3297,50.4673,9460.0
2023-03-23 10:10:00,51.36,51.49,51.33,51.35,8246.0,50.4673,50.5951,50.4378,50.4575,8246.0
2023-03-23 10:15:00,51.37,51.53,51.37,51.52,21230.0,50.4771,50.6344,50.4771,50.6245,21230.0
2023-03-23 10:20:00,51.5,51.5,51.35,51.47,17172.0,50.6049,50.6049,50.4575,50.5754,17172.0
2023-03-23 10:25:00,51.47,51.54,51.34,51.34,24472.0,50.5754,50.6442,50.4477,50.4477,24472.0
2023-03-23 10:30:00,51.36,51.4,51.23,51.24,9715.0,50.4673,50.5066,50.3396,50.3494,9715.0
2023-03-23 10:35:00,51.26,51.33,51.22,51.31,14568.0,50.369,50.4378,50.3297,50.4182,14568.0
2023-03-23 10:40:00,51.32,51.36,51.29,51.3,13256.0,50.428,50.4673,50.3985,50.4084,13256.0
2023-03-23 10:45:00,51.3,51.57,51.3,51.57,10796.0,50.4084,50.6737,50.4084,50.6737,10796.0
2023-03-23 10:50:00,51.56,51.66,51.52,51.6,17705.0,50.6638,50.7621,50.6245,50.7031,17705.0
2023-03-23 10:55:00,51.6,51.61,51.57,51.59,16678.0,50.7031,50.713,50.6737,50.6933,16678.0
2023-03-23 11:00:00,51.61,51.66,51.56,51.62,21663.0,50.713,50.7621,50.6638,50.7228,21663.0
2023-03-23 11:05:00,51.62,51.73,51.61,51.64,36145.0,50.7228,50.8309,50.713,50.7424,36145.0
2023-03-23 11:10:00,51.65,51.69,51.61,51.61,10204.0,50.7523,50.7916,50.713,50.713,10204.0
2023-03-23 11:15:00,51.62,51.67,51.53,51.53,18837.0,50.7228,50.7719,50.6344,50.6344,18837.0
2023-03-23 11:20:00,51.53,51.56,51.49,51.54,8240.0,50.6344,50.6638,50.5951,50.6442,8240.0
2023-03-23 11:25:00,51.54,51.54,51.34,51.35,19572.0,50.6442,50.6442,50.4477,50.4575,19572.0
2023-03-23 11:30:00,51.36,51.52,51.36,51.46,14910.0,50.4673,50.6245,50.4673,50.5656,14910.0
2023-03-23 11:35:00,51.46,51.51,51.44,51.45,12576.0,50.5656,50.6147,50.5459,50.5557,12576.0
2023-03-23 11:40:00,51.44,51.5,51.42,51.44,9802.0,50.5459,50.6049,50.5263,50.5459,9802.0
2023-03-23 11:45:00,51.44,51.53,51.41,51.53,8763.0,50.5459,50.6344,50.5164,50.6344,8763.0
2023-03-23 11:50:00,51.53,51.6,51.53,51.54,13653.0,50.6344,50.7031,50.6344,50.6442,13653.0
2023-03-23 11:55:00,51.54,51.56,51.48,51.51,9824.0,50.6442,50.6638,50.5852,50.6147,9824.0
2023-03-23 12:00:00,51.51,51.56,51.42,51.43,30394.0,50.6147,50.6638,50.5263,50.5361,30394.0
2023-03-23 12:05:00,51.43,51.53,51.4,51.44,20262.0,50.5361,50.6344,50.5066,50.5459,20262.0
2023-03-23 12:10:00,51.44,51.44,51.2,51.2,20596.0,50.5459,50.5459,50.3101,50.3101,20596.0
2023-03-23 12:15:00,51.19,51.2,51.12,51.15,15814.0,50.3003,50.3101,50.2315,50.261,15814.0
2023-03-23 12:20:00,51.14,51.24,51.08,51.22,20918.0,50.2511,50.3494,50.1922,50.3297,20918.0
2023-03-23 12:25:00,51.23,51.3,51.22,51.27,12462.0,50.3396,50.4084,50.3297,50.3789,12462.0
2023-03-23 12:30:00,51.27,51.32,51.26,51.3,10797.0,50.3789,50.428,50.369,50.4084,10797.0
2023-03-23 12:35:00,51.3,51.31,51.2,51.2,8953.0,50.4084,50.4182,50.3101,50.3101,8953.0
2023-03-23 12:40:00,51.19,51.19,51.12,51.17,9186.0,50.3003,50.3003,50.2315,50.2806,9186.0
2023-03-23 12:45:00,51.17,51.18,51.02,51.09,12360.0,50.2806,50.2904,50.1332,50.202,12360.0
2023-03-23 12:50:00,51.09,51.16,51.04,51.13,9249.0,50.202,50.2708,50.1529,50.2413,9249.0
2023-03-23 12:55:00,51.13,51.16,51.07,51.16,7635.0,50.2413,50.2708,50.1824,50.2708,7635.0
2023-03-23 13:00:00,51.15,51.19,51.11,51.14,11452.0,50.261,50.3003,50.2217,50.2511,11452.0
2023-03-23 13:05:00,51.13,51.14,50.98,51.02,13283.0,50.2413,50.2511,50.0939,50.1332,13283.0
2023-03-23 13:10:00,51.04,51.05,50.9,50.93,10340.0,50.1529,50.1627,50.0153,50.0448,10340.0
2023-03-23 13:15:00,50.94,50.97,50.87,50.89,12487.0,50.0546,50.0841,49.9858,50.0055,12487.0
2023-03-23 13:20:00,50.87,51.02,50.87,51.0,11606.0,49.9858,50.1332,49.9858,50.1136,11606.0
2023-03-23 13:25:00,51.0,51.03,50.81,50.94,39403.0,50.1136,50.143,49.9269,50.0546,39403.0
2023-03-23 13:30:00,50.93,51.07,50.92,51.04,7227.0,50.0448,50.1824,50.035,50.1529,7227.0
2023-03-23 13:35:00,51.05,51.05,50.88,50.88,16482.0,50.1627,50.1627,49.9957,49.9957,16482.0
2023-03-23 13:40:00,50.88,51.04,50.83,50.99,192460.0,49.9957,50.1529,49.9465,50.1037,192460.0
2023-03-23 13:45:00,51.01,51.06,50.8,50.86,7599.0,50.1234,50.1725,49.917,49.976,7599.0
2023-03-23 13:50:00,50.85,50.91,50.7,50.91,41333.0,49.9662,50.0251,49.8188,50.0251,41333.0
2023-03-23 13:55:00,50.91,50.93,50.85,50.85,9474.0,50.0251,50.0448,49.9662,49.9662,9474.0
2023-03-23 14:00:00,50.86,50.99,50.86,50.89,14059.0,49.976,50.1037,49.976,50.0055,14059.0
2023-03-23 14:05:00,50.9,50.91,50.69,50.71,21984.0,50.0153,50.0251,49.809,49.8286,21984.0
2023-03-23 14:10:00,50.71,50.75,50.58,50.65,29363.0,49.8286,49.8679,49.7009,49.7697,29363.0
2023-03-23 14:15:00,50.65,50.66,50.51,50.59,84758.0,49.7697,49.7795,49.6321,49.7107,84758.0
2023-03-23 14:20:00,50.59,50.59,50.48,50.5,31564.0,49.7107,49.7107,49.6026,49.6223,31564.0
2023-03-23 14:25:00,50.52,50.52,50.32,50.33,30131.0,49.6419,49.6419,49.4454,49.4552,30131.0
2023-03-23 14:30:00,50.33,50.4,50.3,50.36,34480.0,49.4552,49.524,49.4257,49.4847,34480.0
2023-03-23 14:35:00,50.34,50.38,50.07,50.08,37513.0,49.465,49.5043,49.1997,49.2096,37513.0
2023-03-23 14:40:00,50.08,50.1,49.91,49.93,25870.0,49.2096,49.2292,49.0425,49.0622,25870.0
2023-03-23 14:45:00,49.94,50.08,49.91,50.04,15639.0,49.072,49.2096,49.0425,49.1703,15639.0
2023-03-23 14:50:00,49.99,50.02,49.84,49.84,18509.0,49.1211,49.1506,48.9737,48.9737,18509.0
2023-03-23 14:55:00,49.8,50.03,49.69,50.03,45735.0,48.9344,49.1604,48.8263,49.1604,45735.0
2023-03-23 15:00:00,50.05,50.46,50.04,50.22,72149.0,49.1801,49.583,49.1703,49.3471,72149.0
2023-03-23 15:05:00,50.22,50.26,50.05,50.26,23476.0,49.3471,49.3864,49.1801,49.3864,23476.0
2023-03-23 15:10:00,50.27,50.32,50.04,50.11,11851.0,49.3963,49.4454,49.1703,49.239,11851.0
2023-03-23 15:15:00,50.13,50.2,49.95,49.98,21125.0,49.2587,49.3275,49.0818,49.1113,21125.0
2023-03-23 15:20:00,49.98,50.09,49.84,50.04,28725.0,49.1113,49.2194,48.9737,49.1703,28725.0
2023-03-23 15:25:00,50.04,50.15,50.01,50.04,29782.0,49.1703,49.2783,49.1408,49.1703,29782.0
2023-03-23 15:30:00,50.0,50.07,49.9,50.06,23051.0,49.1309,49.1997,49.0327,49.1899,23051.0
2023-03-23 15:35:00,50.06,50.19,50.06,50.13,32297.0,49.1899,49.3176,49.1899,49.2587,32297.0
2023-03-23 15:40:00,50.13,50.26,50.07,50.22,18103.0,49.2587,49.3864,49.1997,49.3471,18103.0
2023-03-23 15:45:00,50.21,50.44,50.21,50.34,33831.0,49.3373,49.5633,49.3373,49.465,33831.0
2023-03-23 15:50:00,50.36,50.57,50.36,50.45,65158.0,49.4847,49.691,49.4847,49.5731,65158.0
2023-03-23 15:55:00,50.45,50.58,50.37,50.55,223794.0,49.5731,49.7009,49.4945,49.6714,223794.0
2023-03-24 09:30:00,49.31,49.49,48.72,49.03,105697.0,48.4529,48.6298,47.8732,48.1778,105697.0
2023-03-24 09:35:00,49.03,49.33,49.03,49.2,75253.0,48.1778,48.4726,48.1778,48.3449,75253.0
2023-03-24 09:40:00,49.17,49.19,48.7,48.97,142792.0,48.3154,48.335,47.8535,48.1189,142792.0
2023-03-24 09:45:00,48.94,48.97,48.5,48.62,27414.0,48.0894,48.1189,47.657,47.7749,27414.0
2023-03-24 09:50:00,48.66,48.86,48.58,48.82,19768.0,47.8142,48.0108,47.7356,47.9715,19768.0
2023-03-24 09:55:00,48.84,49.05,48.84,49.05,29612.0,47.9911,48.1975,47.9911,48.1975,29612.0
2023-03-24 10:00:00,49.06,49.3,49.01,49.06,42928.0,48.2073,48.4431,48.1582,48.2073,42928.0
2023-03-24 10:05:00,49.02,49.26,48.95,48.98,24076.0,48.168,48.4038,48.0992,48.1287,24076.0
2023-03-24 10:10:00,48.99,49.26,48.95,49.15,24332.0,48.1385,48.4038,48.0992,48.2957,24332.0
2023-03-24 10:15:00,49.13,49.13,48.9,48.91,30315.0,48.2761,48.2761,48.0501,48.0599,30315.0
2023-03-24 10:20:00,48.93,49.06,48.79,49.04,64209.0,48.0795,48.2073,47.942,48.1876,64209.0
2023-03-24 10:25:00,49.08,49.38,49.08,49.3,15609.0,48.2269,48.5217,48.2269,48.4431,15609.0
2023-03-24 10:30:00,49.29,49.44,49.29,49.36,14540.0,48.4333,48.5807,48.4333,48.5021,14540.0
2023-03-24 10:35:00,49.37,49.37,49.14,49.16,30662.0,48.5119,48.5119,48.2859,48.3055,30662.0
2023-03-24 10:40:00,49.13,49.13,48.92,48.97,33167.0,48.2761,48.2761,48.0697,48.1189,33167.0
2023-03-24 10:45:00,48.99,49.18,48.95,49.09,26124.0,48.1385,48.3252,48.0992,48.2368,26124.0
2023-03-24 10:50:00,49.09,49.14,49.05,49.09,8977.0,48.2368,48.2859,48.1975,48.2368,8977.0
2023-03-24 10:55:00,49.05,49.18,49.04,49.1,14377.0,48.1975,48.3252,48.1876,48.2466,14377.0
2023-03-24 11:00:00,49.1,49.14,49.04,49.09,21325.0,48.2466,48.2859,48.1876,48.2368,21325.0
2023-03-24 11:05:00,49.11,49.16,48.97,48.99,35457.0,48.2564,48.3055,48.1189,48.1385,35457.0
2023-03-24 11:10:00,48.98,49.01,48.84,49.01,61248.0,48.1287,48.1582,47.9911,48.1582,61248.0
2023-03-24 11:15:00,49.01,49.1,48.99,49.02,36079.0,48.1582,48.2466,48.1385,48.168,36079.0
2023-03-24 11:20:00,49.02,49.14,49.0,49.12,24399.0,48.168,48.2859,48.1483,48.2662,24399.0
2023-03-24 11:25:00,49.13,49.23,49.13,49.16,10527.0,48.2761,48.3743,48.2761,48.3055,10527.0
2023-03-24 11:30:00,49.13,49.15,49.08,49.12,25660.0,48.2761,48.2957,48.2269,48.2662,25660.0
2023-03-24 11:35:00,49.14,49.22,49.1,49.12,21555.0,48.2859,48.3645,48.2466,48.2662,21555.0
2023-03-24 11:40:00,49.14,49.23,49.14,49.21,10679.0,48.2859,48.3743,48.2859,48.3547,10679.0
2023-03-24 11:45:00,49.22,49.51,49.22,49.33,17012.0,48.3645,48.6495,48.3645,48.4726,17012.0
2023-03-24 11:50:00,49.33,49.42,49.33,49.41,10042.0,48.4726,48.561,48.4726,48.5512,10042.0
2023-03-24 11:55:00,49.41,49.62,49.4,49.61,14582.0,48.5512,48.7576,48.5414,48.7477,14582.0
2023-03-24 12:00:00,49.63,49.85,49.61,49.73,38235.0,48.7674,48.9836,48.7477,48.8656,38235.0
2023-03-24 12:05:00,49.73,49.73,49.48,49.5,15727.0,48.8656,48.8656,48.62,48.6396,15727.0
2023-03-24 12:10:00,49.52,49.59,49.44,49.47,7518.0,48.6593,48.7281,48.5807,48.6102,7518.0
2023-03-24 12:15:00,49.47,49.49,49.37,49.42,22929.0,48.6102,48.6298,48.5119,48.561,22929.0
2023-03-24 12:20:00,49.4,49.44,49.37,49.42,6831.0,48.5414,48.5807,48.5119,48.561,6831.0
2023-03-24 12:25:00,49.41,49.44,49.32,49.42,9229.0,48.5512,48.5807,48.4628,48.561,9229.0
2023-03-24 12:30:00,49.43,49.49,49.35,49.36,7645.0,48.5709,48.6298,48.4922,48.5021,7645.0
2023-03-24 12:35:00,49.39,49.49,49.39,49.47,7955.0,48.5316,48.6298,48.5316,48.6102,7955.0
2023-03-24 12:40:00,49.47,49.62,49.45,49.57,11171.0,48.6102,48.7576,48.5905,48.7084,11171.0
2023-03-24 12:45:00,49.59,49.72,49.59,49.66,9288.0,48.7281,48.8558,48.7281,48.7969,9288.0
2023-03-24 12:50:00,49.64,49.64,49.54,49.56,4187.0,48.7772,48.7772,48.6789,48.6986,4187.0
2023-03-24 12:55:00,49.58,49.62,49.53,49.55,11267.0,48.7182,48.7576,48.6691,48.6888,11267.0
2023-03-24 13:00:00,49.56,49.6,49.49,49.52,8776.0,48.6986,48.7379,48.6298,48.6593,8776.0
2023-03-24 13:05:00,49.52,49.6,49.44,49.56,20692.0,48.6593,48.7379,48.5807,48.6986,20692.0
2023-03-24 13:10:00,49.56,49.59,49.41,49.41,15907.0,48.6986,48.7281,48.5512,48.5512,15907.0
2023-03-24 13:15:00,49.42,49.44,49.31,49.32,12369.0,48.561,48.5807,48.4529,48.4628,12369.0
2023-03-24 13:20:00,49.32,49.41,49.31,49.39,10159.0,48.4628,48.5512,48.4529,48.5316,10159.0
2023-03-24 13:25:00,49.41,49.6,49.41,49.47,18719.0,48.5512,48.7379,48.5512,48.6102,18719.0
2023-03-24 13:30:00,49.47,49.56,49.46,49.51,7245.0,48.6102,48.6986,48.6003,48.6495,7245.0
2023-03-24 13:35:00,49.51,49.68,49.5,49.66,14247.0,48.6495,48.8165,48.6396,48.7969,14247.0
2023-03-24 13:40:00,49.68,49.69,49.58,49.6,7055.0,48.8165,48.8263,48.7182,48.7379,7055.0
2023-03-24 13:45:00,49.58,49.63,49.53,49.55,6049.0,48.7182,48.7674,48.6691,48.6888,6049.0
2023-03-24 13:50:00,49.53,49.58,49.52,49.58,6636.0,48.6691,48.7182,48.6593,48.7182,6636.0
2023-03-24 13:55:00,49.58,49.62,49.52,49.61,9579.0,48.7182,48.7576,48.6593,48.7477,9579.0
2023-03-24 14:00:00,49.62,49.7,49.62,49.68,16201.0,48.7576,48.8362,48.7576,48.8165,16201.0
2023-03-24 14:05:00,49.68,49.74,49.62,49.73,12487.0,48.8165,48.8755,48.7576,48.8656,12487.0
2023-03-24 14:10:00,49.73,49.89,49.73,49.87,31524.0,48.8656,49.0229,48.8656,49.0032,31524.0
2023-03-24 14:15:00,49.87,50.0,49.79,49.83,44383.0,49.0032,49.1309,48.9246,48.9639,44383.0
2023-03-24 14:20:00,49.83,49.89,49.78,49.81,18310.0,48.9639,49.0229,48.9148,48.9443,18310.0
2023-03-24 14:25:00,49.82,49.84,49.74,49.79,8798.0,48.9541,48.9737,48.8755,48.9246,8798.0
2023-03-24 14:30:00,49.79,50.1,49.78,50.03,54946.0,48.9246,49.2292,48.9148,49.1604,54946.0
2023-03-24 14:35:00,50.03,50.05,49.97,50.02,18567.0,49.1604,49.1801,49.1015,49.1506,18567.0
2023-03-24 14:40:00,50.02,50.04,49.95,49.99,10314.0,49.1506,49.1703,49.0818,49.1211,10314.0
2023-03-24 14:45:00,49.99,50.05,49.98,50.02,11174.0,49.1211,49.1801,49.1113,49.1506,11174.0
2023-03-24 14:50:00,50.02,50.02,49.92,49.93,14858.0,49.1506,49.1506,49.0523,49.0622,14858.0
2023-03-24 14:55:00,49.92,50.0,49.92,49.96,14888.0,49.0523,49.1309,49.0523,49.0916,14888.0
2023-03-24 15:00:00,49.97,50.02,49.89,49.9,20577.0,49.1015,49.1506,49.0229,49.0327,20577.0
2023-03-24 15:05:00,49.9,49.96,49.88,49.93,19822.0,49.0327,49.0916,49.013,49.0622,19822.0
2023-03-24 15:10:00,49.93,49.99,49.9,49.98,19152.0,49.0622,49.1211,49.0327,49.1113,19152.0
2023-03-24 15:15:00,49.97,50.09,49.96,50.05,21037.0,49.1015,49.2194,49.0916,49.1801,21037.0
2023-03-24 15:20:00,50.05,50.17,50.04,50.04,29734.0,49.1801,49.298,49.1703,49.1703,29734.0
2023-03-24 15:25:00,50.04,50.1,50.0,50.08,26501.0,49.1703,49.2292,49.1309,49.2096,26501.0
2023-03-24 15:30:00,50.08,50.12,50.01,50.03,16084.0,49.2096,49.2489,49.1408,49.1604,16084.0
2023-03-24 15:35:00,50.04,50.12,50.0,50.03,64557.0,49.1703,49.2489,49.1309,49.1604,64557.0
2023-03-24 15:40:00,50.04,50.12,50.03,50.09,27871.0,49.1703,49.2489,49.1604,49.2194,27871.0
2023-03-24 15:45:00,50.09,50.1,49.89,49.93,41534.0,49.2194,49.2292,49.0229,49.0622,41534.0
2023-03-24 15:50:00,49.92,49.93,49.84,49.88,95970.0,49.0523,49.0622,48.9737,49.013,95970.0
2023-03-24 15:55:00,49.88,50.06,49.83,50.05,210567.0,49.013,49.1899,48.9639,49.1801,210567.0
2023-03-27 09:30:00,51.04,51.14,50.96,50.98,61017.0,50.1529,50.2511,50.0743,50.0939,61017.0
2023-03-27 09:35:00,50.98,51.02,50.37,50.37,7278.0,50.0939,50.1332,49.4945,49.4945,7278.0
2023-03-27 09:40:00,50.38,50.49,50.35,50.41,19706.0,49.5043,49.6124,49.4749,49.5338,19706.0
2023-03-27 09:45:00,50.38,50.62,50.35,50.61,28195.0,49.5043,49.7402,49.4749,49.7303,28195.0
2023-03-27 09:50:00,50.6,50.73,50.35,50.37,9152.0,49.7205,49.8483,49.4749,49.4945,9152.0
2023-03-27 09:55:00,50.38,50.52,50.28,50.35,7518.0,49.5043,49.6419,49.4061,49.4749,7518.0
2023-03-27 10:00:00,50.38,50.45,50.32,50.41,15675.0,49.5043,49.5731,49.4454,49.5338,15675.0
2023-03-27 10:05:00,50.41,50.43,50.29,50.37,14110.0,49.5338,49.5535,49.4159,49.4945,14110.0
2023-03-27 10:10:00,50.39,50.59,50.39,50.54,15133.0,49.5142,49.7107,49.5142,49.6616,15133.0
2023-03-27 10:15:00,50.58,50.67,50.45,50.48,25493.0,49.7009,49.7893,49.5731,49.6026,25493.0
2023-03-27 10:20:00,50.48,50.64,50.47,50.48,37309.0,49.6026,49.7598,49.5928,49.6026,37309.0
2023-03-27 10:25:00,50.45,50.46,50.25,50.33,10464.0,49.5731,49.583,49.3766,49.4552,10464.0
2023-03-27 10:30:00,50.33,50.33,50.1,50.13,26738.0,49.4552,49.4552,49.2292,49.2587,26738.0
2023-03-27 10:35:00,50.13,50.27,50.1,50.23,10122.0,49.2587,49.3963,49.2292,49.357,10122.0
2023-03-27 10:40:00,50.23,50.25,50.04,50.05,15460.0,49.357,49.3766,49.1703,49.1801,15460.0
2023-03-27 10:45:00,50.01,50.17,49.98,50.1,27506.0,49.1408,49.298,49.1113,49.2292,27506.0
2023-03-27 10:50:00,50.12,50.27,50.11,50.23,9945.0,49.2489,49.3963,49.239,49.357,9945.0
2023-03-27 10:55:00,50.22,50.26,50.11,50.11,12259.0,49.3471,49.3864,49.239,49.239,12259.0
2023-03-27 11:00:00,50.12,50.22,50.12,50.19,13247.0,49.2489,49.3471,49.2489,49.3176,13247.0
2023-03-27 11:05:00,50.17,50.21,50.11,50.13,10164.0,49.298,49.3373,49.239,49.2587,10164.0
2023-03-27 11:10:00,50.13,50.22,50.1,50.15,18669.0,49.2587,49.3471,49.2292,49.2783,18669.0
2023-03-27 11:15:00,50.16,50.18,50.01,50.09,51798.0,49.2882,49.3078,49.1408,49.2194,51798.0
2023-03-27 11:20:00,50.07,50.15,50.05,50.06,28006.0,49.1997,49.2783,49.1801,49.1899,28006.0
2023-03-27 11:25:00,50.07,50.24,50.07,50.23,10433.0,49.1997,49.3668,49.1997,49.357,10433.0
2023-03-27 11:30:00,50.21,50.25,50.13,50.15,9462.0,49.3373,49.3766,49.2587,49.2783,9462.0
2023-03-27 11:35:00,50.17,50.19,50.1,50.19,8716.0,49.298,49.3176,49.2292,49.3176,8716.0
2023-03-27 11:40:00,50.18,50.18,50.09,50.14,12184.0,49.3078,49.3078,49.2194,49.2685,12184.0
2023-03-27 11:45:00,50.14,50.17,50.08,50.15,5297.0,49.2685,49.298,49.2096,49.2783,5297.0
2023-03-27 11:50:00,50.14,50.21,50.1,50.13,6440.0,49.2685,49.3373,49.2292,49.2587,6440.0
2023-03-27 11:55:00,50.11,50.21,50.04,50.19,10948.0,49.239,49.3373,49.1703,49.3176,10948.0
2023-03-27 12:00:00,50.2,50.33,50.2,50.31,11343.0,49.3275,49.4552,49.3275,49.4356,11343.0
2023-03-27 12:05:00,50.31,50.31,50.22,50.28,9659.0,49.4356,49.4356,49.3471,49.4061,9659.0
2023-03-27 12:10:00,50.3,50.34,50.27,50.32,8036.0,49.4257,49.465,49.3963,49.4454,8036.0
2023-03-27 12:15:00,50.33,50.49,50.33,50.45,13692.0,49.4552,49.6124,49.4552,49.5731,13692.0
2023-03-27 12:20:00,50.44,50.57,50.42,50.55,22367.0,49.5633,49.691,49.5436,49.6714,22367.0
2023-03-27 12:25:00,50.54,50.55,50.46,50.49,4901.0,49.6616,49.6714,49.583,49.6124,4901.0
2023-03-27 12:30:00,50.5,50.51,50.41,50.42,9802.0,49.6223,49.6321,49.5338,49.5436,9802.0
2023-03-27 12:35:00,50.43,50.52,50.43,50.48,6989.0,49.5535,49.6419,49.5535,49.6026,6989.0
2023-03-27 12:40:00,50.48,50.57,50.47,50.56,6469.0,49.6026,49.691,49.5928,49.6812,6469.0
2023-03-27 12:45:00,50.58,50.63,50.54,50.58,8751.0,49.7009,49.75,49.6616,49.7009,8751.0
2023-03-27 12:50:00,50.57,50.73,50.56,50.66,9973.0,49.691,49.8483,49.6812,49.7795,9973.0
2023-03-27 12:55:00,50.66,50.68,50.61,50.62,3339.0,49.7795,49.7991,49.7303,49.7402,3339.0
2023-03-27 13:00:00,50.65,50.68,50.59,50.66,8028.0,49.7697,49.7991,49.7107,49.7795,8028.0
2023-03-27 13:05:00,50.66,50.7,50.61,50.62,7225.0,49.7795,49.8188,49.7303,49.7402,7225.0
2023-03-27 13:10:00,50.6,50.62,50.56,50.61,6884.0,49.7205,49.7402,49.6812,49.7303,6884.0
2023-03-27 13:15:00,50.59,50.61,50.56,50.61,7994.0,49.7107,49.7303,49.6812,49.7303,7994.0
2023-03-27 13:20:00,50.6,50.68,50.58,50.66,8286.0,49.7205,49.7991,49.7009,49.7795,8286.0
2023-03-27 13:25:00,50.68,50.72,50.67,50.69,4449.0,49.7991,49.8384,49.7893,49.809,4449.0
2023-03-27 13:30:00,50.68,50.73,50.59,50.61,8772.0,49.7991,49.8483,49.7107,49.7303,8772.0
2023-03-27 13:35:00,50.61,50.64,50.59,50.61,3267.0,49.7303,49.7598,49.7107,49.7303,3267.0
2023-03-27 13:40:00,50.63,50.69,50.63,50.69,6013.0,49.75,49.809,49.75,49.809,6013.0
2023-03-27 13:45:00,50.68,50.71,50.66,50.71,3079.0,49.7991,49.8286,49.7795,49.8286,3079.0
2023-03-27 13:50:00,50.69,50.7,50.62,50.62,9536.0,49.809,49.8188,49.7402,49.7402,9536.0
2023-03-27 13:55:00,50.61,50.64,50.6,50.62,4877.0,49.7303,49.7598,49.7205,49.7402,4877.0
2023-03-27 14:00:00,50.62,50.62,50.57,50.59,5982.0,49.7402,49.7402,49.691,49.7107,5982.0
2023-03-27 14:05:00,50.57,50.58,50.54,50.57,8620.0,49.691,49.7009,49.6616,49.691,8620.0
2023-03-27 14:10:00,50.58,50.65,50.57,50.65,7925.0,49.7009,49.7697,49.691,49.7697,7925.0
2023-03-27 14:15:00,50.62,50.65,50.6,50.65,14162.0,49.7402,49.7697,49.7205,49.7697,14162.0
2023-03-27 14:20:00,50.65,50.71,50.65,50.68,4370.0,49.7697,49.8286,49.7697,49.7991,4370.0
2023-03-27 14:25:00,50.69,50.74,50.69,50.71,8520.0,49.809,49.8581,49.809,49.8286,8520.0
2023-03-27 14:30:00,50.72,50.8,50.72,50.78,9204.0,49.8384,49.917,49.8384,49.8974,9204.0
2023-03-27 14:35:00,50.76,50.9,50.76,50.88,11886.0,49.8777,50.0153,49.8777,49.9957,11886.0
2023-03-27 14:40:00,50.87,50.89,50.83,50.83,10227.0,49.9858,50.0055,49.9465,49.9465,10227.0
2023-03-27 14:45:00,50.83,50.9,50.81,50.82,7518.0,49.9465,50.0153,49.9269,49.9367,7518.0
2023-03-27 14:50:00,50.83,50.85,50.78,50.82,9071.0,49.9465,49.9662,49.8974,49.9367,9071.0
2023-03-27 14:55:00,50.84,50.89,50.82,50.88,5273.0,49.9563,50.0055,49.9367,49.9957,5273.0
2023-03-27 15:00:00,50.89,50.98,50.87,50.91,17094.0,50.0055,50.0939,49.9858,50.0251,17094.0
2023-03-27 15:05:00,50.91,50.92,50.82,50.82,7244.0,50.0251,50.035,49.9367,49.9367,7244.0
2023-03-27 15:10:00,50.82,50.85,50.76,50.78,9213.0,49.9367,49.9662,49.8777,49.8974,9213.0
2023-03-27 15:15:00,50.78,50.79,50.73,50.73,10181.0,49.8974,49.9072,49.8483,49.8483,10181.0
2023-03-27 15:20:00,50.74,50.75,50.68,50.69,11637.0,49.8581,49.8679,49.7991,49.809,11637.0
2023-03-27 15:25:00,50.69,50.79,50.68,50.78,21151.0,49.809,49.9072,49.7991,49.8974,21151.0
2023-03-27 15:30:00,50.79,50.82,50.66,50.72,25679.0,49.9072,49.9367,49.7795,49.8384,25679.0
2023-03-27 15:35:00,50.73,50.75,50.58,50.64,21776.0,49.8483,49.8679,49.7009,49.7598,21776.0
2023-03-27 15:40:00,50.64,50.64,50.55,50.56,21080.0,49.7598,49.7598,49.6714,49.6812,21080.0
2023-03-27 15:45:00,50.55,50.58,50.48,50.48,27143.0,49.6714,49.7009,49.6026,49.6026,27143.0
2023-03-27 15:50:00,50.47,50.57,50.4,50.47,64250.0,49.5928,49.691,49.524,49.5928,64250.0
2023-03-27 15:55:00,50.48,50.51,50.4,50.42,315671.0,49.6026,49.6321,49.524,49.5436,315671.0
2023-03-28 09:30:00,50.61,50.79,50.43,50.51,28356.0,49.7303,49.9072,49.5535,49.6321,28356.0
2023-03-28 09:35:00,50.51,50.72,50.51,50.64,8510.0,49.6321,49.8384,49.6321,49.7598,8510.0
2023-03-28 09:40:00,50.61,50.71,50.58,50.69,8071.0,49.7303,49.8286,49.7009,49.809,8071.0
2023-03-28 09:45:00,50.71,50.79,50.58,50.68,8272.0,49.8286,49.9072,49.7009,49.7991,8272.0
2023-03-28 09:50:00,50.69,50.79,50.64,50.76,7738.0,49.809,49.9072,49.7598,49.8777,7738.0
2023-03-28 09:55:00,50.8,50.83,50.64,50.68,7974.0,49.917,49.9465,49.7598,49.7991,7974.0
2023-03-28 10:00:00,50.63,50.74,50.57,50.64,16705.0,49.75,49.8581,49.691,49.7598,16705.0
2023-03-28 10:05:00,50.66,50.72,50.63,50.68,9824.0,49.7795,49.8384,49.75,49.7991,9824.0
2023-03-28 10:10:00,50.69,50.74,50.69,50.72,6707.0,49.809,49.8581,49.809,49.8384,6707.0
2023-03-28 10:15:00,50.76,50.83,50.71,50.76,17568.0,49.8777,49.9465,49.8286,49.8777,17568.0
2023-03-28 10:20:00,50.76,50.78,50.71,50.75,35453.0,49.8777,49.8974,49.8286,49.8679,35453.0
2023-03-28 10:25:00,50.74,50.76,50.68,50.74,32559.0,49.8581,49.8777,49.7991,49.8581,32559.0
2023-03-28 10:30:00,50.77,50.79,50.52,50.58,21558.0,49.8876,49.9072,49.6419,49.7009,21558.0
2023-03-28 10:35:00,50.61,50.64,50.51,50.52,29555.0,49.7303,49.7598,49.6321,49.6419,29555.0
2023-03-28 10:40:00,50.53,50.57,50.49,50.54,10665.0,49.6517,49.691,49.6124,49.6616,10665.0
2023-03-28 10:45:00,50.54,50.62,50.53,50.6,13666.0,49.6616,49.7402,49.6517,49.7205,13666.0
2023-03-28 10:50:00,50.61,50.62,50.49,50.5,9785.0,49.7303,49.7402,49.6124,49.6223,9785.0
2023-03-28 10:55:00,50.46,50.5,50.33,50.41,12915.0,49.583,49.6223,49.4552,49.5338,12915.0
2023-03-28 11:00:00,50.41,50.52,50.38,50.38,12449.0,49.5338,49.6419,49.5043,49.5043,12449.0
2023-03-28 11:05:00,50.4,50.43,50.37,50.38,8962.0,49.524,49.5535,49.4945,49.5043,8962.0
2023-03-28 11:10:00,50.37,50.38,50.32,50.35,10443.0,49.4945,49.5043,49.4454,49.4749,10443.0
2023-03-28 11:15:00,50.38,50.41,50.33,50.36,13289.0,49.5043,49.5338,49.4552,49.4847,13289.0
2023-03-28 11:20:00,50.38,50.41,50.36,50.4,7720.0,49.5043,49.5338,49.4847,49.524,7720.0
2023-03-28 11:25:00,50.39,50.39,50.32,50.34,10694.0,49.5142,49.5142,49.4454,49.465,10694.0
2023-03-28 11:30:00,50.34,50.38,50.3,50.36,19099.0,49.465,49.5043,49.4257,49.4847,19099.0
2023-03-28 11:35:00,50.35,50.4,50.34,50.36,7994.0,49.4749,49.524,49.465,49.4847,7994.0
2023-03-28 11:40:00,50.38,50.4,50.34,50.37,7857.0,49.5043,49.524,49.465,49.4945,7857.0
2023-03-28 11:45:00,50.37,50.38,50.33,50.33,9685.0,49.4945,49.5043,49.4552,49.4552,9685.0
2023-03-28 11:50:00,50.33,50.37,50.33,50.37,9575.0,49.4552,49.4945,49.4552,49.4945,9575.0
2023-03-28 11:55:00,50.36,50.39,50.34,50.37,11379.0,49.4847,49.5142,49.465,49.4945,11379.0
2023-03-28 12:00:00,50.39,50.41,50.36,50.37,5863.0,49.5142,49.5338,49.4847,49.4945,5863.0
2023-03-28 12:05:00,50.36,50.37,50.28,50.3,5552.0,49.4847,49.4945,49.4061,49.4257,5552.0
2023-03-28 12:10:00,50.32,50.35,50.27,50.32,7028.0,49.4454,49.4749,49.3963,49.4454,7028.0
2023-03-28 12:15:00,50.33,50.33,50.22,50.27,3937.0,49.4552,49.4552,49.3471,49.3963,3937.0
2023-03-28 12:20:00,50.27,50.3,50.25,50.29,6174.0,49.3963,49.4257,49.3766,49.4159,6174.0
2023-03-28 12:25:00,50.28,50.29,50.25,50.28,5940.0,49.4061,49.4159,49.3766,49.4061,5940.0
2023-03-28 12:30:00,50.28,50.32,50.27,50.29,23426.0,49.4061,49.4454,49.3963,49.4159,23426.0
2023-03-28 12:35:00,50.29,50.34,50.28,50.34,11045.0,49.4159,49.465,49.4061,49.465,11045.0
2023-03-28 12:40:00,50.34,50.35,50.27,50.32,8927.0,49.465,49.4749,49.3963,49.4454,8927.0
2023-03-28 12:45:00,50.31,50.37,50.29,50.36,5524.0,49.4356,49.4945,49.4159,49.4847,5524.0
2023-03-28 12:50:00,50.36,50.39,50.34,50.39,23611.0,49.4847,49.5142,49.465,49.5142,23611.0
2023-03-28 12:55:00,50.38,50.38,50.33,50.36,20145.0,49.5043,49.5043,49.4552,49.4847,20145.0
2023-03-28 13:00:00,50.35,50.35,50.22,50.26,20844.0,49.4749,49.4749,49.3471,49.3864,20844.0
2023-03-28 13:05:00,50.24,50.24,50.18,50.19,16150.0,49.3668,49.3668,49.3078,49.3176,16150.0
2023-03-28 13:10:00,50.18,50.2,50.14,50.2,14811.0,49.3078,49.3275,49.2685,49.3275,14811.0
2023-03-28 13:15:00,50.2,50.26,50.19,50.26,15865.0,49.3275,49.3864,49.3176,49.3864,15865.0
2023-03-28 13:20:00,50.27,50.3,50.21,50.26,21569.0,49.3963,49.4257,49.3373,49.3864,21569.0
2023-03-28 13:25:00,50.25,50.26,50.23,50.23,12289.0,49.3766,49.3864,49.357,49.357,12289.0
2023-03-28 13:30:00,50.23,50.3,50.14,50.14,11017.0,49.357,49.4257,49.2685,49.2685,11017.0
2023-03-28 13:35:00,50.13,50.15,50.11,50.13,5402.0,49.2587,49.2783,49.239,49.2587,5402.0
2023-03-28 13:40:00,50.13,50.16,50.12,50.16,8692.0,49.2587,49.2882,49.2489,49.2882,8692.0
2023-03-28 13:45:00,50.16,50.22,50.15,50.22,18869.0,49.2882,49.3471,49.2783,49.3471,18869.0
2023-03-28 13:50:00,50.2,50.2,50.08,50.08,21717.0,49.3275,49.3275,49.2096,49.2096,21717.0
2023-03-28 13:55:00,50.05,50.07,49.95,50.06,22934.0,49.1801,49.1997,49.0818,49.1899,22934.0
2023-03-28 14:00:00,50.05,50.2,50.05,50.14,31440.0,49.1801,49.3275,49.1801,49.2685,31440.0
2023-03-28 14:05:00,50.14,50.14,50.08,50.09,13688.0,49.2685,49.2685,49.2096,49.2194,13688.0
2023-03-28 14:10:00,50.09,50.11,50.05,50.1,18711.0,49.2194,49.239,49.1801,49.2292,18711.0
2023-03-28 14:15:00,50.11,50.17,50.09,50.17,11592.0,49.239,49.298,49.2194,49.298,11592.0
2023-03-28 14:20:00,50.16,50.22,50.14,50.15,12688.0,49.2882,49.3471,49.2685,49.2783,12688.0
2023-03-28 14:25:00,50.14,50.19,50.14,50.15,8955.0,49.2685,49.3176,49.2685,49.2783,8955.0
2023-03-28 14:30:00,50.15,50.19,50.13,50.17,14945.0,49.2783,49.3176,49.2587,49.298,14945.0
2023-03-28 14:35:00,50.17,50.24,50.17,50.24,13665.0,49.298,49.3668,49.298,49.3668,13665.0
2023-03-28 14:40:00,50.23,50.26,50.15,50.25,56843.0,49.357,49.3864,49.2783,49.3766,56843.0
2023-03-28 14:45:00,50.25,50.34,50.22,50.23,59557.0,49.3766,49.465,49.3471,49.357,59557.0
2023-03-28 14:50:00,50.23,50.28,50.23,50.25,18244.0,49.357,49.4061,49.357,49.3766,18244.0
2023-03-28 14:55:00,50.26,50.3,50.24,50.29,9416.0,49.3864,49.4257,49.3668,49.4159,9416.0
2023-03-28 15:00:00,50.3,50.39,50.3,50.36,10272.0,49.4257,49.5142,49.4257,49.4847,10272.0
2023-03-28 15:05:00,50.37,50.42,50.37,50.41,13226.0,49.4945,49.5436,49.4945,49.5338,13226.0
2023-03-28 15:10:00,50.4,50.41,50.34,50.36,26203.0,49.524,49.5338,49.465,49.4847,26203.0
2023-03-28 15:15:00,50.36,50.4,50.35,50.36,43335.0,49.4847,49.524,49.4749,49.4847,43335.0
2023-03-28 15:20:00,50.35,50.36,50.27,50.31,29668.0,49.4749,49.4847,49.3963,49.4356,29668.0
2023-03-28 15:25:00,50.32,50.33,50.27,50.28,16155.0,49.4454,49.4552,49.3963,49.4061,16155.0
2023-03-28 15:30:00,50.29,50.35,50.25,50.34,14799.0,49.4159,49.4749,49.3766,49.465,14799.0
2023-03-28 15:35:00,50.35,50.41,50.32,50.34,18282.0,49.4749,49.5338,49.4454,49.465,18282.0
2023-03-28 15:40:00,50.33,50.35,50.25,50.25,35552.0,49.4552,49.4749,49.3766,49.3766,35552.0
2023-03-28 15:45:00,50.25,50.27,50.18,50.24,33754.0,49.3766,49.3963,49.3078,49.3668,33754.0
2023-03-28 15:50:00,50.25,50.4,50.23,50.33,67836.0,49.3766,49.524,49.357,49.4552,67836.0
2023-03-28 15:55:00,50.32,50.37,50.25,50.35,127991.0,49.4454,49.4945,49.3766,49.4749,127991.0
2023-03-29 09:30:00,51.0,51.18,50.69,50.8,36973.0,50.1136,50.2904,49.809,49.917,36973.0
2023-03-29 09:35:00,50.76,50.86,50.68,50.7,6929.0,49.8777,49.976,49.7991,49.8188,6929.0
2023-03-29 09:40:00,50.72,50.88,50.68,50.83,11055.0,49.8384,49.9957,49.7991,49.9465,11055.0
2023-03-29 09:45:00,50.84,50.86,50.68,50.69,16611.0,49.9563,49.976,49.7991,49.809,16611.0
2023-03-29 09:50:00,50.68,50.8,50.58,50.59,33288.0,49.7991,49.917,49.7009,49.7107,33288.0
2023-03-29 09:55:00,50.64,50.65,50.57,50.64,10297.0,49.7598,49.7697,49.691,49.7598,10297.0
2023-03-29 10:00:00,50.65,50.82,50.65,50.8,9646.0,49.7697,49.9367,49.7697,49.917,9646.0
2023-03-29 10:05:00,50.82,50.84,50.67,50.79,16942.0,49.9367,49.9563,49.7893,49.9072,16942.0
2023-03-29 10:10:00,50.77,50.8,50.68,50.69,9655.0,49.8876,49.917,49.7991,49.809,9655.0
2023-03-29 10:15:00,50.68,50.76,50.64,50.71,12857.0,49.7991,49.8777,49.7598,49.8286,12857.0
2023-03-29 10:20:00,50.73,50.75,50.66,50.67,16662.0,49.8483,49.8679,49.7795,49.7893,16662.0
2023-03-29 10:25:00,50.66,50.67,50.6,50.62,13962.0,49.7795,49.7893,49.7205,49.7402,13962.0
2023-03-29 10:30:00,50.63,50.73,50.61,50.68,11220.0,49.75,49.8483,49.7303,49.7991,11220.0
2023-03-29 10:35:00,50.69,50.69,50.57,50.62,37482.0,49.809,49.809,49.691,49.7402,37482.0
2023-03-29 10:40:00,50.62,50.63,50.54,50.55,16976.0,49.7402,49.75,49.6616,49.6714,16976.0
2023-03-29 10:45:00,50.54,50.54,50.45,50.49,14594.0,49.6616,49.6616,49.5731,49.6124,14594.0
2023-03-29 10:50:00,50.52,50.58,50.47,50.48,8546.0,49.6419,49.7009,49.5928,49.6026,8546.0
2023-03-29 10:55:00,50.49,50.55,50.42,50.45,9926.0,49.6124,49.6714,49.5436,49.5731,9926.0
2023-03-29 11:00:00,50.47,50.52,50.43,50.49,15341.0,49.5928,49.6419,49.5535,49.6124,15341.0
2023-03-29 11:05:00,50.5,50.54,50.43,50.54,8017.0,49.6223,49.6616,49.5535,49.6616,8017.0
2023-03-29 11:10:00,50.54,50.55,50.42,50.45,10712.0,49.6616,49.6714,49.5436,49.5731,10712.0
2023-03-29 11:15:00,50.46,50.5,50.43,50.45,14813.0,49.583,49.6223,49.5535,49.5731,14813.0
2023-03-29 11:20:00,50.47,50.53,50.45,50.52,6760.0,49.5928,49.6517,49.5731,49.6419,6760.0
2023-03-29 11:25:00,50.53,50.55,50.47,50.54,40989.0,49.6517,49.6714,49.5928,49.6616,40989.0
2023-03-29 11:30:00,50.53,50.59,50.51,50.54,12981.0,49.6517,49.7107,49.6321,49.6616,12981.0
2023-03-29 11:35:00,50.55,50.6,50.54,50.57,7540.0,49.6714,49.7205,49.6616,49.691,7540.0
2023-03-29 11:40:00,50.55,50.58,50.52,50.56,7928.0,49.6714,49.7009,49.6419,49.6812,7928.0
2023-03-29 11:45:00,50.57,50.62,50.57,50.59,5550.0,49.691,49.7402,49.691,49.7107,5550.0
2023-03-29 11:50:00,50.58,50.61,50.53,50.61,12762.0,49.7009,49.7303,49.6517,49.7303,12762.0
2023-03-29 11:55:00,50.62,50.63,50.58,50.59,25636.0,49.7402,49.75,49.7009,49.7107,25636.0
2023-03-29 12:00:00,50.59,50.66,50.58,50.61,13769.0,49.7107,49.7795,49.7009,49.7303,13769.0
2023-03-29 12:05:00,50.6,50.61,50.55,50.58,13830.0,49.7205,49.7303,49.6714,49.7009,13830.0
2023-03-29 12:10:00,50.59,50.67,50.59,50.67,5347.0,49.7107,49.7893,49.7107,49.7893,5347.0
2023-03-29 12:15:00,50.68,50.68,50.62,50.66,17121.0,49.7991,49.7991,49.7402,49.7795,17121.0
2023-03-29 12:20:00,50.66,50.69,50.65,50.66,7490.0,49.7795,49.809,49.7697,49.7795,7490.0
2023-03-29 12:25:00,50.66,50.69,50.6,50.62,13241.0,49.7795,49.809,49.7205,49.7402,13241.0
2023-03-29 12:30:00,50.64,50.74,50.62,50.72,11822.0,49.7598,49.8581,49.7402,49.8384,11822.0
2023-03-29 12:35:00,50.71,50.77,50.69,50.76,13258.0,49.8286,49.8876,49.809,49.8777,13258.0
2023-03-29 12:40:00,50.77,50.8,50.73,50.78,16747.0,49.8876,49.917,49.8483,49.8974,16747.0
2023-03-29 12:45:00,50.78,50.79,50.71,50.73,14204.0,49.8974,49.9072,49.8286,49.8483,14204.0
2023-03-29 12:50:00,50.73,50.77,50.71,50.77,13831.0,49.8483,49.8876,49.8286,49.8876,13831.0
2023-03-29 12:55:00,50.77,50.81,50.7,50.73,12346.0,49.8876,49.9269,49.8188,49.8483,12346.0
2023-03-29 13:00:00,50.73,50.77,50.67,50.76,12331.0,49.8483,49.8876,49.7893,49.8777,12331.0
2023-03-29 13:05:00,50.77,50.85,50.75,50.84,10331.0,49.8876,49.9662,49.8679,49.9563,10331.0
2023-03-29 13:10:00,50.85,50.92,50.83,50.9,23672.0,49.9662,50.035,49.9465,50.0153,23672.0
2023-03-29 13:15:00,50.9,50.96,50.89,50.93,8900.0,50.0153,50.0743,50.0055,50.0448,8900.0
2023-03-29 13:20:00,50.94,51.0,50.92,50.98,16023.0,50.0546,50.1136,50.035,50.0939,16023.0
2023-03-29 13:25:00,50.96,51.02,50.91,51.02,19574.0,50.0743,50.1332,50.0251,50.1332,19574.0
2023-03-29 13:30:00,51.01,51.01,50.94,50.94,4792.0,50.1234,50.1234,50.0546,50.0546,4792.0
2023-03-29 13:35:00,50.95,50.95,50.87,50.91,23236.0,50.0644,50.0644,49.9858,50.0251,23236.0
2023-03-29 13:40:00,50.91,51.01,50.91,51.01,10439.0,50.0251,50.1234,50.0251,50.1234,10439.0
2023-03-29 13:45:00,51.02,51.02,50.94,50.94,9722.0,50.1332,50.1332,50.0546,50.0546,9722.0
2023-03-29 13:50:00,50.95,51.03,50.95,50.99,14887.0,50.0644,50.143,50.0644,50.1037,14887.0
2023-03-29 13:55:00,51.0,51.03,50.95,50.96,12732.0,50.1136,50.143,50.0644,50.0743,12732.0
2023-03-29 14:00:00,50.96,50.96,50.9,50.92,13258.0,50.0743,50.0743,50.0153,50.035,13258.0
2023-03-29 14:05:00,50.91,50.96,50.89,50.96,16773.0,50.0251,50.0743,50.0055,50.0743,16773.0
2023-03-29 14:10:00,50.96,50.97,50.92,50.92,13184.0,50.0743,50.0841,50.035,50.035,13184.0
2023-03-29 14:15:00,50.92,50.93,50.84,50.87,13921.0,50.035,50.0448,49.9563,49.9858,13921.0
2023-03-29 14:20:00,50.88,50.94,50.85,50.91,11620.0,49.9957,50.0546,49.9662,50.0251,11620.0
2023-03-29 14:25:00,50.91,50.93,50.89,50.91,10171.0,50.0251,50.0448,50.0055,50.0251,10171.0
2023-03-29 14:30:00,50.91,50.95,50.9,50.95,15236.0,50.0251,50.0644,50.0153,50.0644,15236.0
2023-03-29 14:35:00,50.95,51.01,50.94,50.99,8807.0,50.0644,50.1234,50.0546,50.1037,8807.0
2023-03-29 14:40:00,51.0,51.01,50.97,50.99,11714.0,50.1136,50.1234,50.0841,50.1037,11714.0
2023-03-29 14:45:00,50.98,51.02,50.96,51.0,13317.0,50.0939,50.1332,50.0743,50.1136,13317.0
2023-03-29 14:50:00,51.0,51.06,50.96,51.04,22547.0,50.1136,50.1725,50.0743,50.1529,22547.0
2023-03-29 14:55:00,51.04,51.04,50.99,51.01,13073.0,50.1529,50.1529,50.1037,50.1234,13073.0
2023-03-29 15:00:00,51.02,51.05,50.9,50.94,37678.0,50.1332,50.1627,50.0153,50.0546,37678.0
2023-03-29 15:05:00,50.9,50.98,50.9,50.98,11284.0,50.0153,50.0939,50.0153,50.0939,11284.0
2023-03-29 15:10:00,50.98,51.03,50.98,51.0,7183.0,50.0939,50.143,50.0939,50.1136,7183.0
2023-03-29 15:15:00,51.01,51.07,51.0,51.06,23873.0,50.1234,50.1824,50.1136,50.1725,23873.0
2023-03-29 15:20:00,51.06,51.07,51.02,51.02,16249.0,50.1725,50.1824,50.1332,50.1332,16249.0
2023-03-29 15:25:00,51.02,51.09,50.99,51.09,13576.0,50.1332,50.202,50.1037,50.202,13576.0
2023-03-29 15:30:00,51.08,51.14,51.05,51.12,16118.0,50.1922,50.2511,50.1627,50.2315,16118.0
2023-03-29 15:35:00,51.11,51.15,51.06,51.12,25820.0,50.2217,50.261,50.1725,50.2315,25820.0
2023-03-29 15:40:00,51.12,51.19,51.09,51.18,29989.0,50.2315,50.3003,50.202,50.2904,29989.0
2023-03-29 15:45:00,51.17,51.26,51.14,51.26,30997.0,50.2806,50.369,50.2511,50.369,30997.0
2023-03-29 15:50:00,51.27,51.28,51.18,51.2,38333.0,50.3789,50.3887,50.2904,50.3101,38333.0
2023-03-29 15:55:00,51.19,51.2,51.12,51.14,108992.0,50.3003,50.3101,50.2315,50.2511,108992.0
2023-03-30 09:30:00,51.8,51.8,51.44,51.57,22913.0,50.8997,50.8997,50.5459,50.6737,22913.0
2023-03-30 09:35:00,51.51,51.54,51.37,51.44,7512.0,50.6147,50.6442,50.4771,50.5459,7512.0
2023-03-30 09:40:00,51.42,51.66,51.41,51.63,8392.0,50.5263,50.7621,50.5164,50.7326,8392.0
2023-03-30 09:45:00,51.65,51.73,51.63,51.72,6757.0,50.7523,50.8309,50.7326,50.8211,6757.0
2023-03-30 09:50:00,51.72,51.74,51.61,51.71,14358.0,50.8211,50.8407,50.713,50.8112,14358.0
2023-03-30 09:55:00,51.73,51.81,51.71,51.74,5693.0,50.8309,50.9095,50.8112,50.8407,5693.0
2023-03-30 10:00:00,51.75,51.83,51.69,51.72,9237.0,50.8505,50.9291,50.7916,50.8211,9237.0
2023-03-30 10:05:00,51.69,51.69,51.58,51.64,19489.0,50.7916,50.7916,50.6835,50.7424,19489.0
2023-03-30 10:10:00,51.64,51.64,51.48,51.53,7009.0,50.7424,50.7424,50.5852,50.6344,7009.0
2023-03-30 10:15:00,51.53,51.65,51.5,51.61,21143.0,50.6344,50.7523,50.6049,50.713,21143.0
2023-03-30 10:20:00,51.6,51.73,51.55,51.73,7623.0,50.7031,50.8309,50.654,50.8309,7623.0
2023-03-30 10:25:00,51.71,51.81,51.68,51.78,24194.0,50.8112,50.9095,50.7817,50.88,24194.0
2023-03-30 10:30:00,51.8,51.86,51.74,51.75,26640.0,50.8997,50.9586,50.8407,50.8505,26640.0
2023-03-30 10:35:00,51.76,51.83,51.7,51.8,18518.0,50.8604,50.9291,50.8014,50.8997,18518.0
2023-03-30 10:40:00,51.8,51.83,51.77,51.82,11514.0,50.8997,50.9291,50.8702,50.9193,11514.0
2023-03-30 10:45:00,51.82,51.83,51.77,51.77,8498.0,50.9193,50.9291,50.8702,50.8702,8498.0
2023-03-30 10:50:00,51.76,51.89,51.72,51.87,7536.0,50.8604,50.9881,50.8211,50.9684,7536.0
2023-03-30 10:55:00,51.86,51.9,51.81,51.83,22138.0,50.9586,50.9979,50.9095,50.9291,22138.0
2023-03-30 11:00:00,51.83,51.85,51.78,51.83,11632.0,50.9291,50.9488,50.88,50.9291,11632.0
2023-03-30 11:05:00,51.85,51.86,51.78,51.79,43746.0,50.9488,50.9586,50.88,50.8898,43746.0
2023-03-30 11:10:00,51.79,51.94,51.79,51.81,13896.0,50.8898,51.0372,50.8898,50.9095,13896.0
2023-03-30 11:15:00,51.8,51.82,51.75,51.77,18113.0,50.8997,50.9193,50.8505,50.8702,18113.0
2023-03-30 11:20:00,51.78,51.78,51.71,51.71,11805.0,50.88,50.88,50.8112,50.8112,11805.0
2023-03-30 11:25:00,51.72,51.73,51.67,51.7,7440.0,50.8211,50.8309,50.7719,50.8014,7440.0
2023-03-30 11:30:00,51.7,51.71,51.59,51.67,8781.0,50.8014,50.8112,50.6933,50.7719,8781.0
2023-03-30 11:35:00,51.66,51.78,51.66,51.78,28174.0,50.7621,50.88,50.7621,50.88,28174.0
2023-03-30 11:40:00,51.78,51.83,51.73,51.77,18052.0,50.88,50.9291,50.8309,50.8702,18052.0
2023-03-30 11:45:00,51.76,51.76,51.62,51.63,21392.0,50.8604,50.8604,50.7228,50.7326,21392.0
2023-03-30 11:50:00,51.62,51.65,51.59,51.64,15095.0,50.7228,50.7523,50.6933,50.7424,15095.0
2023-03-30 11:55:00,51.63,51.7,51.49,51.51,14402.0,50.7326,50.8014,50.5951,50.6147,14402.0
2023-03-30 12:00:00,51.5,51.51,51.39,51.48,7671.0,50.6049,50.6147,50.4968,50.5852,7671.0
2023-03-30 12:05:00,51.47,51.59,51.47,51.58,6037.0,50.5754,50.6933,50.5754,50.6835,6037.0
2023-03-30 12:10:00,51.58,51.64,51.56,51.59,11575.0,50.6835,50.7424,50.6638,50.6933,11575.0
2023-03-30 12:15:00,51.58,51.58,51.47,51.49,11097.0,50.6835,50.6835,50.5754,50.5951,11097.0
2023-03-30 12:20:00,51.51,51.51,51.4,51.42,5378.0,50.6147,50.6147,50.5066,50.5263,5378.0
2023-03-30 12:25:00,51.42,51.46,51.41,51.41,6170.0,50.5263,50.5656,50.5164,50.5164,6170.0
2023-03-30 12:30:00,51.41,51.45,51.35,51.36,13601.0,50.5164,50.5557,50.4575,50.4673,13601.0
2023-03-30 12:35:00,51.36,51.38,51.25,51.25,24423.0,50.4673,50.487,50.3592,50.3592,24423.0
2023-03-30 12:40:00,51.24,51.3,51.19,51.22,14085.0,50.3494,50.4084,50.3003,50.3297,14085.0
2023-03-30 12:45:00,51.22,51.23,51.16,51.18,5843.0,50.3297,50.3396,50.2708,50.2904,5843.0
2023-03-30 12:50:00,51.18,51.27,51.18,51.26,10857.0,50.2904,50.3789,50.2904,50.369,10857.0
2023-03-30 12:55:00,51.26,51.29,51.2,51.22,8483.0,50.369,50.3985,50.3101,50.3297,8483.0
2023-03-30 13:00:00,51.22,51.22,51.16,51.2,5057.0,50.3297,50.3297,50.2708,50.3101,5057.0
2023-03-30 13:05:00,51.19,51.19,51.12,51.12,4891.0,50.3003,50.3003,50.2315,50.2315,4891.0
2023-03-30 13:10:00,51.12,51.15,51.1,51.15,3449.0,50.2315,50.261,50.2118,50.261,3449.0
2023-03-30 13:15:00,51.17,51.17,51.1,51.1,5577.0,50.2806,50.2806,50.2118,50.2118,5577.0
2023-03-30 13:20:00,51.11,51.16,51.05,51.05,8042.0,50.2217,50.2708,50.1627,50.1627,8042.0
2023-03-30 13:25:00,51.07,51.11,51.07,51.1,3286.0,50.1824,50.2217,50.1824,50.2118,3286.0
2023-03-30 13:30:00,51.1,51.14,51.1,51.12,4295.0,50.2118,50.2511,50.2118,50.2315,4295.0
2023-03-30 13:35:00,51.11,51.11,51.03,51.04,4996.0,50.2217,50.2217,50.143,50.1529,4996.0
2023-03-30 13:40:00,51.03,51.12,51.02,51.12,20120.0,50.143,50.2315,50.1332,50.2315,20120.0
2023-03-30 13:45:00,51.11,51.13,51.05,51.07,9003.0,50.2217,50.2413,50.1627,50.1824,9003.0
2023-03-30 13:50:00,51.08,51.14,51.08,51.1,5489.0,50.1922,50.2511,50.1922,50.2118,5489.0
2023-03-30 13:55:00,51.08,51.14,51.06,51.13,6366.0,50.1922,50.2511,50.1725,50.2413,6366.0
2023-03-30 14:00:00,51.13,51.17,51.12,51.15,6589.0,50.2413,50.2806,50.2315,50.261,6589.0
2023-03-30 14:05:00,51.16,51.17,51.12,51.13,6810.0,50.2708,50.2806,50.2315,50.2413,6810.0
2023-03-30 14:10:00,51.13,51.13,51.08,51.12,11073.0,50.2413,50.2413,50.1922,50.2315,11073.0
2023-03-30 14:15:00,51.12,51.17,51.1,51.14,5143.0,50.2315,50.2806,50.2118,50.2511,5143.0
2023-03-30 14:20:00,51.14,51.18,51.14,51.16,6372.0,50.2511,50.2904,50.2511,50.2708,6372.0
2023-03-30 14:25:00,51.15,51.19,51.13,51.14,8161.0,50.261,50.3003,50.2413,50.2511,8161.0
2023-03-30 14:30:00,51.15,51.23,51.15,51.21,12200.0,50.261,50.3396,50.261,50.3199,12200.0
2023-03-30 14:35:00,51.21,51.22,51.07,51.11,16737.0,50.3199,50.3297,50.1824,50.2217,16737.0
2023-03-30 14:40:00,51.12,51.14,51.08,51.09,10267.0,50.2315,50.2511,50.1922,50.202,10267.0
2023-03-30 14:45:00,51.09,51.11,51.07,51.11,5934.0,50.202,50.2217,50.1824,50.2217,5934.0
2023-03-30 14:50:00,51.13,51.13,51.07,51.1,4931.0,50.2413,50.2413,50.1824,50.2118,4931.0
2023-03-30 14:55:00,51.1,51.13,51.09,51.09,10861.0,50.2118,50.2413,50.202,50.202,10861.0
2023-03-30 15:00:00,51.11,51.14,51.08,51.13,56077.0,50.2217,50.2511,50.1922,50.2413,56077.0
2023-03-30 15:05:00,51.13,51.15,51.05,51.07,9231.0,50.2413,50.261,50.1627,50.1824,9231.0
2023-03-30 15:10:00,51.07,51.14,51.05,51.14,6776.0,50.1824,50.2511,50.1627,50.2511,6776.0
2023-03-30 15:15:00,51.12,51.18,51.11,51.14,15578.0,50.2315,50.2904,50.2217,50.2511,15578.0
2023-03-30 15:20:00,51.16,51.21,51.16,51.21,7347.0,50.2708,50.3199,50.2708,50.3199,7347.0
2023-03-30 15:25:00,51.21,51.22,51.17,51.19,13012.0,50.3199,50.3297,50.2806,50.3003,13012.0
2023-03-30 15:30:00,51.2,51.25,51.15,51.16,31978.0,50.3101,50.3592,50.261,50.2708,31978.0
2023-03-30 15:35:00,51.16,51.26,51.14,51.23,33972.0,50.2708,50.369,50.2511,50.3396,33972.0
2023-03-30 15:40:00,51.23,51.24,51.18,51.2,87808.0,50.3396,50.3494,50.2904,50.3101,87808.0
2023-03-30 15:45:00,51.19,51.22,51.16,51.17,52707.0,50.3003,50.3297,50.2708,50.2806,52707.0
2023-03-30 15:50:00,51.17,51.25,51.13,51.16,114160.0,50.2806,50.3592,50.2413,50.2708,114160.0
2023-03-30 15:55:00,51.16,51.36,51.16,51.35,133255.0,50.2708,50.4673,50.2708,50.4575,133255.0
2023-03-31 09:30:00,51.8,52.09,51.68,51.9,25787.0,50.8997,51.1846,50.7817,50.9979,25787.0
2023-03-31 09:35:00,51.94,52.08,51.89,52.01,24371.0,51.0372,51.1748,50.9881,51.106,24371.0
2023-03-31 09:40:00,52.04,52.12,51.98,51.98,8018.0,51.1355,51.2141,51.0765,51.0765,8018.0
2023-03-31 09:45:00,51.98,52.07,51.95,51.99,8620.0,51.0765,51.165,51.0471,51.0864,8620.0
2023-03-31 09:50:00,52.01,52.01,51.83,51.86,13241.0,51.106,51.106,50.9291,50.9586,13241.0
2023-03-31 09:55:00,51.85,51.88,51.76,51.78,10199.0,50.9488,50.9783,50.8604,50.88,10199.0
2023-03-31 10:00:00,51.78,51.88,51.76,51.8,20101.0,50.88,50.9783,50.8604,50.8997,20101.0
2023-03-31 10:05:00,51.83,51.83,51.75,51.76,9404.0,50.9291,50.9291,50.8505,50.8604,9404.0
2023-03-31 10:10:00,51.75,51.78,51.7,51.71,8789.0,50.8505,50.88,50.8014,50.8112,8789.0
2023-03-31 10:15:00,51.72,51.83,51.72,51.78,11855.0,50.8211,50.9291,50.8211,50.88,11855.0
2023-03-31 10:20:00,51.77,52.0,51.77,51.99,20740.0,50.8702,51.0962,50.8702,51.0864,20740.0
2023-03-31 10:25:00,51.99,52.2,51.98,52.15,19467.0,51.0864,51.2927,51.0765,51.2436,19467.0
2023-03-31 10:30:00,52.14,52.18,52.08,52.08,8330.0,51.2338,51.2731,51.1748,51.1748,8330.0
2023-03-31 10:35:00,52.12,52.13,51.9,51.9,7351.0,51.2141,51.2239,50.9979,50.9979,7351.0
2023-03-31 10:40:00,51.91,51.97,51.91,51.92,6281.0,51.0078,51.0667,51.0078,51.0176,6281.0
2023-03-31 10:45:00,51.93,51.97,51.9,51.94,6452.0,51.0274,51.0667,50.9979,51.0372,6452.0
2023-03-31 10:50:00,51.96,51.96,51.85,51.93,11636.0,51.0569,51.0569,50.9488,51.0274,11636.0
2023-03-31 10:55:00,51.93,51.99,51.9,51.97,7589.0,51.0274,51.0864,50.9979,51.0667,7589.0
2023-03-31 11:00:00,51.96,52.02,51.92,52.01,23324.0,51.0569,51.1158,51.0176,51.106,23324.0
2023-03-31 11:05:00,52.01,52.01,51.94,51.99,10706.0,51.106,51.106,51.0372,51.0864,10706.0
2023-03-31 11:10:00,51.98,52.05,51.98,52.03,6613.0,51.0765,51.1453,51.0765,51.1257,6613.0
2023-03-31 11:15:00,52.03,52.12,52.03,52.1,7186.0,51.1257,51.2141,51.1257,51.1944,7186.0
2023-03-31 11:20:00,52.1,52.17,52.1,52.17,6956.0,51.1944,51.2632,51.1944,51.2632,6956.0
2023-03-31 11:25:00,52.19,52.27,52.17,52.23,8873.0,51.2829,51.3615,51.2632,51.3222,8873.0
2023-03-31 11:30:00,52.24,52.24,52.21,52.23,11453.0,51.332,51.332,51.3025,51.3222,11453.0
2023-03-31 11:35:00,52.23,52.27,52.16,52.16,12583.0,51.3222,51.3615,51.2534,51.2534,12583.0
2023-03-31 11:40:00,52.16,52.2,52.15,52.2,5397.0,51.2534,51.2927,51.2436,51.2927,5397.0
2023-03-31 11:45:00,52.21,52.24,52.18,52.23,11083.0,51.3025,51.332,51.2731,51.3222,11083.0
2023-03-31 11:50:00,52.23,52.32,52.22,52.27,10985.0,51.3222,51.4106,51.3124,51.3615,10985.0
2023-03-31 11:55:00,52.27,52.27,52.15,52.16,6061.0,51.3615,51.3615,51.2436,51.2534,6061.0
2023-03-31 12:00:00,52.16,52.26,52.15,52.25,11633.0,51.2534,51.3517,51.2436,51.3418,11633.0
2023-03-31 12:05:00,52.23,52.23,52.17,52.2,4180.0,51.3222,51.3222,51.2632,51.2927,4180.0
2023-03-31 12:10:00,52.22,52.23,52.16,52.23,12921.0,51.3124,51.3222,51.2534,51.3222,12921.0
2023-03-31 12:15:00,52.23,52.33,52.22,52.33,5971.0,51.3222,51.4205,51.3124,51.4205,5971.0
2023-03-31 12:20:00,52.33,52.33,52.23,52.23,7186.0,51.4205,51.4205,51.3222,51.3222,7186.0
2023-03-31 12:25:00,52.24,52.26,52.18,52.19,7616.0,51.332,51.3517,51.2731,51.2829,7616.0
2023-03-31 12:30:00,52.17,52.19,52.07,52.07,5665.0,51.2632,51.2829,51.165,51.165,5665.0
2023-03-31 12:35:00,52.03,52.08,52.03,52.06,4789.0,51.1257,51.1748,51.1257,51.1551,4789.0
2023-03-31 12:40:00,52.04,52.07,51.95,51.96,5620.0,51.1355,51.165,51.0471,51.0569,5620.0
2023-03-31 12:45:00,51.94,51.99,51.94,51.98,12210.0,51.0372,51.0864,51.0372,51.0765,12210.0
2023-03-31 12:50:00,51.98,52.01,51.96,51.96,7929.0,51.0765,51.106,51.0569,51.0569,7929.0
2023-03-31 12:55:00,51.98,51.98,51.94,51.96,2506.0,51.0765,51.0765,51.0372,51.0569,2506.0
2023-03-31 13:00:00,51.96,51.96,51.89,51.89,3993.0,51.0569,51.0569,50.9881,50.9881,3993.0
2023-03-31 13:05:00,51.88,51.91,51.83,51.87,5172.0,50.9783,51.0078,50.9291,50.9684,5172.0
2023-03-31 13:10:00,51.87,51.88,51.83,51.87,5286.0,50.9684,50.9783,50.9291,50.9684,5286.0
2023-03-31 13:15:00,51.88,51.94,51.86,51.93,7846.0,50.9783,51.0372,50.9586,51.0274,7846.0
2023-03-31 13:20:00,51.91,51.92,51.89,51.91,3645.0,51.0078,51.0176,50.9881,51.0078,3645.0
2023-03-31 13:25:00,51.9,51.9,51.85,51.86,2609.0,50.9979,50.9979,50.9488,50.9586,2609.0
2023-03-31 13:30:00,51.86,51.87,51.81,51.82,4465.0,50.9586,50.9684,50.9095,50.9193,4465.0
2023-03-31 13:35:00,51.82,51.84,51.78,51.83,3752.0,50.9193,50.939,50.88,50.9291,3752.0
2023-03-31 13:40:00,51.83,51.85,51.78,51.8,4729.0,50.9291,50.9488,50.88,50.8997,4729.0
2023-03-31 13:45:00,51.8,51.82,51.74,51.74,13299.0,50.8997,50.9193,50.8407,50.8407,13299.0
2023-03-31 13:50:00,51.74,51.82,51.69,51.78,56739.0,50.8407,50.9193,50.7916,50.88,56739.0
2023-03-31 13:55:00,51.76,51.84,51.73,51.82,5884.0,50.8604,50.939,50.8309,50.9193,5884.0
2023-03-31 14:00:00,51.82,51.85,51.82,51.84,2781.0,50.9193,50.9488,50.9193,50.939,2781.0
2023-03-31 14:05:00,51.84,51.97,51.83,51.95,13807.0,50.939,51.0667,50.9291,51.0471,13807.0
2023-03-31 14:10:00,51.95,51.95,51.9,51.91,5351.0,51.0471,51.0471,50.9979,51.0078,5351.0
2023-03-31 14:15:00,51.9,51.9,51.88,51.89,2982.0,50.9979,50.9979,50.9783,50.9881,2982.0
2023-03-31 14:20:00,51.89,51.92,51.89,51.91,5723.0,50.9881,51.0176,50.9881,51.0078,5723.0
2023-03-31 14:25:00,51.9,51.9,51.83,51.9,7205.0,50.9979,50.9979,50.9291,50.9979,7205.0
2023-03-31 14:30:00,51.9,51.9,51.85,51.88,5846.0,50.9979,50.9979,50.9488,50.9783,5846.0
2023-03-31 14:35:00,51.87,51.88,51.86,51.88,4614.0,50.9684,50.9783,50.9586,50.9783,4614.0
2023-03-31 14:40:00,51.88,51.91,51.88,51.9,6483.0,50.9783,51.0078,50.9783,50.9979,6483.0
2023-03-31 14:45:00,51.89,51.9,51.82,51.88,7053.0,50.9881,50.9979,50.9193,50.9783,7053.0
2023-03-31 14:50:00,51.89,51.9,51.84,51.9,10744.0,50.9881,50.9979,50.939,50.9979,10744.0
2023-03-31 14:55:00,51.89,51.9,51.85,51.89,6696.0,50.9881,50.9979,50.9488,50.9881,6696.0
2023-03-31 15:00:00,51.9,52.01,51.89,52.0,8492.0,50.9979,51.106,50.9881,51.0962,8492.0
2023-03-31 15:05:00,51.99,52.0,51.95,51.96,2788.0,51.0864,51.0962,51.0471,51.0569,2788.0
2023-03-31 15:10:00,51.97,52.02,51.92,51.96,7019.0,51.0667,51.1158,51.0176,51.0569,7019.0
2023-03-31 15:15:00,51.96,52.06,51.95,52.05,10872.0,51.0569,51.1551,51.0471,51.1453,10872.0
2023-03-31 15:20:00,52.06,52.18,52.06,52.17,8429.0,51.1551,51.2731,51.1551,51.2632,8429.0
2023-03-31 15:25:00,52.15,52.19,52.14,52.15,7160.0,51.2436,51.2829,51.2338,51.2436,7160.0
2023-03-31 15:30:00,52.16,52.22,52.15,52.18,15981.0,51.2534,51.3124,51.2436,51.2731,15981.0
2023-03-31 15:35:00,52.17,52.17,52.07,52.15,34008.0,51.2632,51.2632,51.165,51.2436,34008.0
2023-03-31 15:40:00,52.15,52.27,52.12,52.24,26814.0,51.2436,51.3615,51.2141,51.332,26814.0
2023-03-31 15:45:00,52.23,52.31,52.21,52.3,49574.0,51.3222,51.4008,51.3025,51.391,49574.0
2023-03-31 15:50:00,52.29,52.47,52.26,52.47,86476.0,51.3811,51.558,51.3517,51.558,86476.0
2023-03-31 15:55:00,52.47,52.58,52.47,52.52,134358.0,51.558,51.6661,51.558,51.6071,134358.0
2023-04-03 09:30:00,52.24,52.43,52.12,52.32,31156.0,51.332,51.5187,51.2141,51.4106,31156.0
2023-04-03 09:35:00,52.34,52.35,52.1,52.1,8318.0,51.4303,51.4401,51.1944,51.1944,8318.0
2023-04-03 09:40:00,52.13,52.19,51.84,51.89,10512.0,51.2239,51.2829,50.939,50.9881,10512.0
2023-04-03 09:45:00,51.92,52.14,51.92,52.11,12371.0,51.0176,51.2338,51.0176,51.2043,12371.0
2023-04-03 09:50:00,52.15,52.17,51.99,52.02,12177.0,51.2436,51.2632,51.0864,51.1158,12177.0
2023-04-03 09:55:00,52.01,52.01,51.82,51.86,14059.0,51.106,51.106,50.9193,50.9586,14059.0
2023-04-03 10:00:00,51.89,52.1,51.82,52.09,8352.0,50.9881,51.1944,50.9193,51.1846,8352.0
2023-04-03 10:05:00,52.09,52.09,51.83,51.92,12888.0,51.1846,51.1846,50.9291,51.0176,12888.0
2023-04-03 10:10:00,51.91,51.95,51.78,51.94,9744.0,51.0078,51.0471,50.88,51.0372,9744.0
2023-04-03 10:15:00,51.92,52.01,51.89,51.99,7776.0,51.0176,51.106,50.9881,51.0864,7776.0
2023-04-03 10:20:00,52.0,52.04,51.96,51.98,10498.0,51.0962,51.1355,51.0569,51.0765,10498.0
2023-04-03 10:25:00,51.98,52.02,51.96,51.96,15343.0,51.0765,51.1158,51.0569,51.0569,15343.0
2023-04-03 10:30:00,51.98,52.01,51.87,51.96,9423.0,51.0765,51.106,50.9684,51.0569,9423.0
2023-04-03 10:35:00,51.98,52.02,51.79,51.8,6745.0,51.0765,51.1158,50.8898,50.8997,6745.0
2023-04-03 10:40:00,51.82,51.82,51.69,51.7,6455.0,50.9193,50.9193,50.7916,50.8014,6455.0
2023-04-03 10:45:00,51.7,51.7,51.41,51.41,17673.0,50.8014,50.8014,50.5164,50.5164,17673.0
2023-04-03 10:50:00,51.42,51.44,51.15,51.16,16857.0,50.5263,50.5459,50.261,50.2708,16857.0
2023-04-03 10:55:00,51.14,51.17,51.06,51.07,45079.0,50.2511,50.2806,50.1725,50.1824,45079.0
2023-04-03 11:00:00,51.07,51.23,51.07,51.2,20926.0,50.1824,50.3396,50.1824,50.3101,20926.0
2023-04-03 11:05:00,51.2,51.27,51.17,51.23,23765.0,50.3101,50.3789,50.2806,50.3396,23765.0
2023-04-03 11:10:00,51.23,51.27,51.14,51.17,12888.0,50.3396,50.3789,50.2511,50.2806,12888.0
2023-04-03 11:15:00,51.17,51.39,51.15,51.39,60982.0,50.2806,50.4968,50.261,50.4968,60982.0
2023-04-03 11:20:00,51.36,51.42,51.32,51.34,41690.0,50.4673,50.5263,50.428,50.4477,41690.0
2023-04-03 11:25:00,51.34,51.46,51.34,51.43,23084.0,50.4477,50.5656,50.4477,50.5361,23084.0
2023-04-03 11:30:00,51.43,51.58,51.43,51.53,27082.0,50.5361,50.6835,50.5361,50.6344,27082.0
2023-04-03 11:35:00,51.53,51.6,51.46,51.55,12476.0,50.6344,50.7031,50.5656,50.654,12476.0
2023-04-03 11:40:00,51.55,51.66,51.53,51.59,27671.0,50.654,50.7621,50.6344,50.6933,27671.0
2023-04-03 11:45:00,51.56,51.65,51.5,51.62,9416.0,50.6638,50.7523,50.6049,50.7228,9416.0
2023-04-03 11:50:00,51.6,51.69,51.57,51.68,5956.0,50.7031,50.7916,50.6737,50.7817,5956.0
2023-04-03 11:55:00,51.69,51.79,51.67,51.79,6813.0,50.7916,50.8898,50.7719,50.8898,6813.0
2023-04-03 12:00:00,51.79,51.85,51.75,51.83,9044.0,50.8898,50.9488,50.8505,50.9291,9044.0
2023-04-03 12:05:00,51.84,51.87,51.81,51.86,10100.0,50.939,50.9684,50.9095,50.9586,10100.0
2023-04-03 12:10:00,51.86,51.86,51.78,51.8,8421.0,50.9586,50.9586,50.88,50.8997,8421.0
2023-04-03 12:15:00,51.83,51.87,51.81,51.83,6269.0,50.9291,50.9684,50.9095,50.9291,6269.0
2023-04-03 12:20:00,51.83,51.84,51.73,51.76,9303.0,50.9291,50.939,50.8309,50.8604,9303.0
2023-04-03 12:25:00,51.75,51.85,51.75,51.8,5548.0,50.8505,50.9488,50.8505,50.8997,5548.0
2023-04-03 12:30:00,51.77,51.79,51.73,51.76,7621.0,50.8702,50.8898,50.8309,50.8604,7621.0
2023-04-03 12:35:00,51.77,51.83,51.76,51.78,5652.0,50.8702,50.9291,50.8604,50.88,5652.0
2023-04-03 12:40:00,51.8,51.8,51.76,51.76,6787.0,50.8997,50.8997,50.8604,50.8604,6787.0
2023-04-03 12:45:00,51.76,51.8,51.75,51.78,5553.0,50.8604,50.8997,50.8505,50.88,5553.0
2023-04-03 12:50:00,51.77,51.83,51.75,51.76,6144.0,50.8702,50.9291,50.8505,50.8604,6144.0
2023-04-03 12:55:00,51.76,51.81,51.75,51.76,9255.0,50.8604,50.9095,50.8505,50.8604,9255.0
2023-04-03 13:00:00,51.76,51.76,51.69,51.7,9947.0,50.8604,50.8604,50.7916,50.8014,9947.0
2023-04-03 13:05:00,51.7,51.77,51.66,51.75,7156.0,50.8014,50.8702,50.7621,50.8505,7156.0
2023-04-03 13:10:00,51.77,51.86,51.77,51.8,5364.0,50.8702,50.9586,50.8702,50.8997,5364.0
2023-04-03 13:15:00,51.81,51.84,51.79,51.84,6476.0,50.9095,50.939,50.8898,50.939,6476.0
2023-04-03 13:20:00,51.82,51.87,51.78,51.8,18825.0,50.9193,50.9684,50.88,50.8997,18825.0
2023-04-03 13:25:00,51.78,51.81,51.7,51.72,4958.0,50.88,50.9095,50.8014,50.8211,4958.0
2023-04-03 13:30:00,51.72,51.76,51.7,51.72,7252.0,50.8211,50.8604,50.8014,50.8211,7252.0
2023-04-03 13:35:00,51.73,51.78,51.69,51.71,18732.0,50.8309,50.88,50.7916,50.8112,18732.0
2023-04-03 13:40:00,51.7,51.7,51.5,51.55,10642.0,50.8014,50.8014,50.6049,50.654,10642.0
2023-04-03 13:45:00,51.55,51.61,51.52,51.6,21751.0,50.654,50.713,50.6245,50.7031,21751.0
2023-04-03 13:50:00,51.64,51.69,51.58,51.63,5608.0,50.7424,50.7916,50.6835,50.7326,5608.0
2023-04-03 13:55:00,51.63,51.67,51.58,51.63,5802.0,50.7326,50.7719,50.6835,50.7326,5802.0
2023-04-03 14:00:00,51.63,51.65,51.57,51.57,7924.0,50.7326,50.7523,50.6737,50.6737,7924.0
2023-04-03 14:05:00,51.56,51.73,51.56,51.66,17333.0,50.6638,50.8309,50.6638,50.7621,17333.0
2023-04-03 14:10:00,51.66,51.71,51.63,51.64,8083.0,50.7621,50.8112,50.7326,50.7424,8083.0
2023-04-03 14:15:00,51.64,51.66,51.6,51.63,6622.0,50.7424,50.7621,50.7031,50.7326,6622.0
2023-04-03 14:20:00,51.62,51.71,51.62,51.71,15953.0,50.7228,50.8112,50.7228,50.8112,15953.0
2023-04-03 14:25:00,51.7,51.79,51.69,51.76,7526.0,50.8014,50.8898,50.7916,50.8604,7526.0
2023-04-03 14:30:00,51.76,51.8,51.74,51.76,13076.0,50.8604,50.8997,50.8407,50.8604,13076.0
2023-04-03 14:35:00,51.76,51.83,51.76,51.77,6769.0,50.8604,50.9291,50.8604,50.8702,6769.0
2023-04-03 14:40:00,51.75,51.83,51.74,51.81,8333.0,50.8505,50.9291,50.8407,50.9095,8333.0
2023-04-03 14:45:00,51.8,51.87,51.8,51.84,6270.0,50.8997,50.9684,50.8997,50.939,6270.0
2023-04-03 14:50:00,51.84,51.9,51.82,51.83,10039.0,50.939,50.9979,50.9193,50.9291,10039.0
2023-04-03 14:55:00,51.84,51.85,51.81,51.82,6456.0,50.939,50.9488,50.9095,50.9193,6456.0
2023-04-03 15:00:00,51.82,51.88,51.8,51.81,12367.0,50.9193,50.9783,50.8997,50.9095,12367.0
2023-04-03 15:05:00,51.82,51.85,51.79,51.83,9076.0,50.9193,50.9488,50.8898,50.9291,9076.0
2023-04-03 15:10:00,51.84,51.84,51.81,51.81,8913.0,50.939,50.939,50.9095,50.9095,8913.0
2023-04-03 15:15:00,51.8,51.81,51.75,51.77,8562.0,50.8997,50.9095,50.8505,50.8702,8562.0
2023-04-03 15:20:00,51.77,51.78,51.73,51.73,37847.0,50.8702,50.88,50.8309,50.8309,37847.0
2023-04-03 15:25:00,51.74,51.83,51.71,51.8,41988.0,50.8407,50.9291,50.8112,50.8997,41988.0
2023-04-03 15:30:00,51.81,51.83,51.76,51.78,22581.0,50.9095,50.9291,50.8604,50.88,22581.0
2023-04-03 15:35:00,51.79,51.82,51.77,51.78,16808.0,50.8898,50.9193,50.8702,50.88,16808.0
2023-04-03 15:40:00,51.78,51.79,51.68,51.77,82777.0,50.88,50.8898,50.7817,50.8702,82777.0
2023-04-03 15:45:00,51.76,51.77,51.71,51.72,46267.0,50.8604,50.8702,50.8112,50.8211,46267.0
2023-04-03 15:50:00,51.72,51.8,51.71,51.77,55008.0,50.8211,50.8997,50.8112,50.8702,55008.0
2023-04-03 15:55:00,51.77,51.99,51.77,51.96,299517.0,50.8702,51.0864,50.8702,51.0569,299517.0
2023-04-04 09:30:00,52.22,52.29,51.92,51.97,22638.0,51.3124,51.3811,51.0176,51.0667,22638.0
2023-04-04 09:35:00,51.96,52.1,51.94,52.01,27899.0,51.0569,51.1944,51.0372,51.106,27899.0
2023-04-04 09:40:00,52.03,52.03,51.74,51.75,16886.0,51.1257,51.1257,50.8407,50.8505,16886.0
2023-04-04 09:45:00,51.75,51.92,51.7,51.9,17887.0,50.8505,51.0176,50.8014,50.9979,17887.0
2023-04-04 09:50:00,51.93,51.96,51.8,51.87,8478.0,51.0274,51.0569,50.8997,50.9684,8478.0
2023-04-04 09:55:00,51.85,51.96,51.82,51.94,4546.0,50.9488,51.0569,50.9193,51.0372,4546.0
2023-04-04 10:00:00,51.97,52.25,51.96,52.25,8532.0,51.0667,51.3418,51.0569,51.3418,8532.0
2023-04-04 10:05:00,52.26,52.28,52.13,52.13,10246.0,51.3517,51.3713,51.2239,51.2239,10246.0
2023-04-04 10:10:00,52.13,52.15,52.03,52.07,4903.0,51.2239,51.2436,51.1257,51.165,4903.0
2023-04-04 10:15:00,52.07,52.1,51.84,51.85,8387.0,51.165,51.1944,50.939,50.9488,8387.0
2023-04-04 10:20:00,51.85,51.85,51.55,51.63,6570.0,50.9488,50.9488,50.654,50.7326,6570.0
2023-04-04 10:25:00,51.62,51.7,51.5,51.7,20014.0,50.7228,50.8014,50.6049,50.8014,20014.0
2023-04-04 10:30:00,51.72,51.85,51.69,51.85,5151.0,50.8211,50.9488,50.7916,50.9488,5151.0
2023-04-04 10:35:00,51.85,51.9,51.79,51.81,11668.0,50.9488,50.9979,50.8898,50.9095,11668.0
2023-04-04 10:40:00,51.79,51.79,51.63,51.68,20717.0,50.8898,50.8898,50.7326,50.7817,20717.0
2023-04-04 10:45:00,51.69,51.72,51.59,51.68,29372.0,50.7916,50.8211,50.6933,50.7817,29372.0
2023-04-04 10:50:00,51.67,51.75,51.67,51.75,14516.0,50.7719,50.8505,50.7719,50.8505,14516.0
2023-04-04 10:55:00,51.75,51.82,51.63,51.66,66534.0,50.8505,50.9193,50.7326,50.7621,66534.0
2023-04-04 11:00:00,51.66,51.68,51.51,51.64,98365.0,50.7621,50.7817,50.6147,50.7424,98365.0
2023-04-04 11:05:00,51.65,51.65,51.38,51.41,6006.0,50.7523,50.7523,50.487,50.5164,6006.0
2023-04-04 11:10:00,51.43,51.45,51.36,51.42,20596.0,50.5361,50.5557,50.4673,50.5263,20596.0
2023-04-04 11:15:00,51.44,51.45,51.24,51.3,6332.0,50.5459,50.5557,50.3494,50.4084,6332.0
2023-04-04 11:20:00,51.32,51.44,51.32,51.4,5158.0,50.428,50.5459,50.428,50.5066,5158.0
2023-04-04 11:25:00,51.41,51.48,51.37,51.46,6389.0,50.5164,50.5852,50.4771,50.5656,6389.0
2023-04-04 11:30:00,51.45,51.51,51.44,51.46,12772.0,50.5557,50.6147,50.5459,50.5656,12772.0
2023-04-04 11:35:00,51.46,51.49,51.39,51.39,11166.0,50.5656,50.5951,50.4968,50.4968,11166.0
2023-04-04 11:40:00,51.4,51.4,51.32,51.35,3213.0,50.5066,50.5066,50.428,50.4575,3213.0
2023-04-04 11:45:00,51.38,51.4,51.25,51.25,4731.0,50.487,50.5066,50.3592,50.3592,4731.0
2023-04-04 11:50:00,51.24,51.24,51.19,51.2,8205.0,50.3494,50.3494,50.3003,50.3101,8205.0
2023-04-04 11:55:00,51.21,51.23,51.06,51.07,8648.0,50.3199,50.3396,50.1725,50.1824,8648.0
2023-04-04 12:00:00,51.08,51.14,51.03,51.04,14590.0,50.1922,50.2511,50.143,50.1529,14590.0
2023-04-04 12:05:00,51.02,51.02,50.74,50.78,45947.0,50.1332,50.1332,49.8581,49.8974,45947.0
2023-04-04 12:10:00,50.79,50.93,50.79,50.88,12341.0,49.9072,50.0448,49.9072,49.9957,12341.0
2023-04-04 12:15:00,50.87,50.87,50.76,50.76,5543.0,49.9858,49.9858,49.8777,49.8777,5543.0
2023-04-04 12:20:00,50.75,50.79,50.69,50.77,8689.0,49.8679,49.9072,49.809,49.8876,8689.0
2023-04-04 12:25:00,50.79,50.92,50.78,50.88,8563.0,49.9072,50.035,49.8974,49.9957,8563.0
2023-04-04 12:30:00,50.93,50.94,50.86,50.88,5689.0,50.0448,50.0546,49.976,49.9957,5689.0
2023-04-04 12:35:00,50.87,50.88,50.79,50.79,2811.0,49.9858,49.9957,49.9072,49.9072,2811.0
2023-04-04 12:40:00,50.8,50.92,50.76,50.9,6820.0,49.917,50.035,49.8777,50.0153,6820.0
2023-04-04 12:45:00,50.91,50.93,50.8,50.8,4865.0,50.0251,50.0448,49.917,49.917,4865.0
2023-04-04 12:50:00,50.81,50.81,50.66,50.69,6684.0,49.9269,49.9269,49.7795,49.809,6684.0
2023-04-04 12:55:00,50.69,50.77,50.68,50.75,2378.0,49.809,49.8876,49.7991,49.8679,2378.0
2023-04-04 13:00:00,50.73,50.76,50.68,50.73,4071.0,49.8483,49.8777,49.7991,49.8483,4071.0
2023-04-04 13:05:00,50.76,50.84,50.75,50.81,5106.0,49.8777,49.9563,49.8679,49.9269,5106.0
2023-04-04 13:10:00,50.8,50.83,50.76,50.83,8001.0,49.917,49.9465,49.8777,49.9465,8001.0
2023-04-04 13:15:00,50.84,50.93,50.84,50.92,4901.0,49.9563,50.0448,49.9563,50.035,4901.0
2023-04-04 13:20:00,50.93,50.99,50.9,50.95,3948.0,50.0448,50.1037,50.0153,50.0644,3948.0
2023-04-04 13:25:00,50.94,50.98,50.92,50.98,2987.0,50.0546,50.0939,50.035,50.0939,2987.0
2023-04-04 13:30:00,50.97,51.09,50.96,51.01,9385.0,50.0841,50.202,50.0743,50.1234,9385.0
2023-04-04 13:35:00,51.03,51.06,51.0,51.03,3878.0,50.143,50.1725,50.1136,50.143,3878.0
2023-04-04 13:40:00,51.05,51.09,51.0,51.01,12090.0,50.1627,50.202,50.1136,50.1234,12090.0
2023-04-04 13:45:00,51.02,51.11,51.0,51.11,7453.0,50.1332,50.2217,50.1136,50.2217,7453.0
2023-04-04 13:50:00,51.11,51.11,51.02,51.02,5062.0,50.2217,50.2217,50.1332,50.1332,5062.0
2023-04-04 13:55:00,51.02,51.08,51.01,51.07,5408.0,50.1332,50.1922,50.1234,50.1824,5408.0
2023-04-04 14:00:00,51.05,51.09,51.02,51.03,4074.0,50.1627,50.202,50.1332,50.143,4074.0
2023-04-04 14:05:00,51.02,51.1,51.01,51.03,5125.0,50.1332,50.2118,50.1234,50.143,5125.0
2023-04-04 14:10:00,51.04,51.11,51.04,51.1,7189.0,50.1529,50.2217,50.1529,50.2118,7189.0
2023-04-04 14:15:00,51.09,51.1,51.03,51.04,6399.0,50.202,50.2118,50.143,50.1529,6399.0
2023-04-04 14:20:00,51.04,51.07,50.98,50.98,6163.0,50.1529,50.1824,50.0939,50.0939,6163.0
2023-04-04 14:25:00,50.99,51.02,50.94,50.96,4675.0,50.1037,50.1332,50.0546,50.0743,4675.0
2023-04-04 14:30:00,50.95,50.97,50.9,50.95,10151.0,50.0644,50.0841,50.0153,50.0644,10151.0
2023-04-04 14:35:00,50.97,51.06,50.95,51.04,7026.0,50.0841,50.1725,50.0644,50.1529,7026.0
2023-04-04 14:40:00,51.05,51.1,51.05,51.09,5953.0,50.1627,50.2118,50.1627,50.202,5953.0
2023-04-04 14:45:00,51.08,51.17,51.08,51.17,17912.0,50.1922,50.2806,50.1922,50.2806,17912.0
2023-04-04 14:50:00,51.18,51.19,51.15,51.17,7567.0,50.2904,50.3003,50.261,50.2806,7567.0
2023-04-04 14:55:00,51.17,51.17,51.13,51.14,17165.0,50.2806,50.2806,50.2413,50.2511,17165.0
2023-04-04 15:00:00,51.13,51.13,51.05,51.1,14015.0,50.2413,50.2413,50.1627,50.2118,14015.0
2023-04-04 15:05:00,51.12,51.12,51.0,51.01,15140.0,50.2315,50.2315,50.1136,50.1234,15140.0
2023-04-04 15:10:00,50.98,51.01,50.87,50.88,17908.0,50.0939,50.1234,49.9858,49.9957,17908.0
2023-04-04 15:15:00,50.89,50.95,50.87,50.91,15532.0,50.0055,50.0644,49.9858,50.0251,15532.0
2023-04-04 15:20:00,50.91,50.97,50.82,50.85,18171.0,50.0251,50.0841,49.9367,49.9662,18171.0
2023-04-04 15:25:00,50.84,50.88,50.75,50.77,17773.0,49.9563,49.9957,49.8679,49.8876,17773.0
2023-04-04 15:30:00,50.78,50.82,50.76,50.77,17717.0,49.8974,49.9367,49.8777,49.8876,17717.0
2023-04-04 15:35:00,50.78,50.82,50.7,50.8,37040.0,49.8974,49.9367,49.8188,49.917,37040.0
2023-04-04 15:40:00,50.81,50.86,50.67,50.68,46497.0,49.9269,49.976,49.7893,49.7991,46497.0
2023-04-04 15:45:00,50.68,50.73,50.64,50.72,36633.0,49.7991,49.8483,49.7598,49.8384,36633.0
2023-04-04 15:50:00,50.73,50.91,50.73,50.9,69253.0,49.8483,50.0251,49.8483,50.0153,69253.0
2023-04-04 15:55:00,50.9,51.03,50.89,51.01,176898.0,50.0153,50.143,50.0055,50.1234,176898.0
2023-04-05 09:30:00,50.41,50.55,50.33,50.35,24579.0,49.5338,49.6714,49.4552,49.4749,24579.0
2023-04-05 09:35:00,50.3,50.3,49.93,50.15,26244.0,49.4257,49.4257,49.0622,49.2783,26244.0
2023-04-05 09:40:00,50.18,50.34,50.16,50.17,16388.0,49.3078,49.465,49.2882,49.298,16388.0
2023-04-05 09:45:00,50.12,50.25,50.07,50.2,212380.0,49.2489,49.3766,49.1997,49.3275,212380.0
2023-04-05 09:50:00,50.19,50.34,50.17,50.29,23852.0,49.3176,49.465,49.298,49.4159,23852.0
2023-04-05 09:55:00,50.27,50.29,50.15,50.16,16496.0,49.3963,49.4159,49.2783,49.2882,16496.0
2023-04-05 10:00:00,50.18,50.21,50.05,50.05,23196.0,49.3078,49.3373,49.1801,49.1801,23196.0
2023-04-05 10:05:00,50.06,50.08,49.89,49.9,17468.0,49.1899,49.2096,49.0229,49.0327,17468.0
2023-04-05 10:10:00,49.9,49.93,49.79,49.84,14993.0,49.0327,49.0622,48.9246,48.9737,14993.0
2023-04-05 10:15:00,49.84,49.88,49.72,49.73,28105.0,48.9737,49.013,48.8558,48.8656,28105.0
2023-04-05 10:20:00,49.75,50.06,49.74,50.05,35311.0,48.8853,49.1899,48.8755,49.1801,35311.0
2023-04-05 10:25:00,50.06,50.07,49.82,49.83,25171.0,49.1899,49.1997,48.9541,48.9639,25171.0
2023-04-05 10:30:00,49.82,49.98,49.81,49.97,11231.0,48.9541,49.1113,48.9443,49.1015,11231.0
2023-04-05 10:35:00,49.97,50.01,49.89,49.9,18296.0,49.1015,49.1408,49.0229,49.0327,18296.0
2023-04-05 10:40:00,49.89,49.89,49.6,49.6,15830.0,49.0229,49.0229,48.7379,48.7379,15830.0
2023-04-05 10:45:00,49.59,49.59,49.39,49.4,26603.0,48.7281,48.7281,48.5316,48.5414,26603.0
2023-04-05 10:50:00,49.41,49.42,49.31,49.37,17924.0,48.5512,48.561,48.4529,48.5119,17924.0
2023-04-05 10:55:00,49.36,49.41,49.29,49.29,32829.0,48.5021,48.5512,48.4333,48.4333,32829.0
2023-04-05 11:00:00,49.29,49.33,49.21,49.32,25326.0,48.4333,48.4726,48.3547,48.4628,25326.0
2023-04-05 11:05:00,49.32,49.5,49.32,49.49,85267.0,48.4628,48.6396,48.4628,48.6298,85267.0
2023-04-05 11:10:00,49.5,49.67,49.43,49.67,46650.0,48.6396,48.8067,48.5709,48.8067,46650.0
2023-04-05 11:15:00,49.67,49.69,49.61,49.62,16648.0,48.8067,48.8263,48.7477,48.7576,16648.0
2023-04-05 11:20:00,49.61,49.68,49.59,49.68,18594.0,48.7477,48.8165,48.7281,48.8165,18594.0
2023-04-05 11:25:00,49.68,49.69,49.64,49.68,16123.0,48.8165,48.8263,48.7772,48.8165,16123.0
2023-04-05 11:30:00,49.65,49.86,49.65,49.85,8786.0,48.787,48.9934,48.787,48.9836,8786.0
2023-04-05 11:35:00,49.87,49.93,49.87,49.93,7120.0,49.0032,49.0622,49.0032,49.0622,7120.0
2023-04-05 11:40:00,49.96,49.96,49.79,49.79,14040.0,49.0916,49.0916,48.9246,48.9246,14040.0
2023-04-05 11:45:00,49.8,49.85,49.78,49.8,13322.0,48.9344,48.9836,48.9148,48.9344,13322.0
2023-04-05 11:50:00,49.78,49.82,49.73,49.73,5531.0,48.9148,48.9541,48.8656,48.8656,5531.0
2023-04-05 11:55:00,49.73,49.79,49.69,49.78,34468.0,48.8656,48.9246,48.8263,48.9148,34468.0
2023-04-05 12:00:00,49.77,49.78,49.69,49.69,8606.0,48.9049,48.9148,48.8263,48.8263,8606.0
2023-04-05 12:05:00,49.71,49.74,49.49,49.51,12587.0,48.846,48.8755,48.6298,48.6495,12587.0
2023-04-05 12:10:00,49.53,49.56,49.5,49.52,17158.0,48.6691,48.6986,48.6396,48.6593,17158.0
2023-04-05 12:15:00,49.53,49.55,49.44,49.53,31704.0,48.6691,48.6888,48.5807,48.6691,31704.0
2023-04-05 12:20:00,49.55,49.58,49.54,49.55,12496.0,48.6888,48.7182,48.6789,48.6888,12496.0
2023-04-05 12:25:00,49.54,49.54,49.39,49.44,15243.0,48.6789,48.6789,48.5316,48.5807,15243.0
2023-04-05 12:30:00,49.44,49.44,49.33,49.39,19372.0,48.5807,48.5807,48.4726,48.5316,19372.0
2023-04-05 12:35:00,49.43,49.52,49.42,49.52,20079.0,48.5709,48.6593,48.561,48.6593,20079.0
2023-04-05 12:40:00,49.5,49.59,49.49,49.56,17531.0,48.6396,48.7281,48.6298,48.6986,17531.0
2023-04-05 12:45:00,49.55,49.56,49.5,49.51,12991.0,48.6888,48.6986,48.6396,48.6495,12991.0
2023-04-05 12:50:00,49.51,49.51,49.42,49.46,11077.0,48.6495,48.6495,48.561,48.6003,11077.0
2023-04-05 12:55:00,49.47,49.53,49.44,49.53,5490.0,48.6102,48.6691,48.5807,48.6691,5490.0
2023-04-05 13:00:00,49.54,49.55,49.48,49.52,4876.0,48.6789,48.6888,48.62,48.6593,4876.0
2023-04-05 13:05:00,49.53,49.63,49.53,49.59,5384.0,48.6691,48.7674,48.6691,48.7281,5384.0
2023-04-05 13:10:00,49.58,49.71,49.56,49.66,8308.0,48.7182,48.846,48.6986,48.7969,8308.0
2023-04-05 13:15:00,49.69,49.75,49.69,49.75,4102.0,48.8263,48.8853,48.8263,48.8853,4102.0
2023-04-05 13:20:00,49.77,49.83,49.75,49.77,23178.0,48.9049,48.9639,48.8853,48.9049,23178.0
2023-04-05 13:25:00,49.76,49.78,49.74,49.77,5581.0,48.8951,48.9148,48.8755,48.9049,5581.0
2023-04-05 13:30:00,49.77,49.79,49.74,49.75,13586.0,48.9049,48.9246,48.8755,48.8853,13586.0
2023-04-05 13:35:00,49.74,49.81,49.74,49.78,19940.0,48.8755,48.9443,48.8755,48.9148,19940.0
2023-04-05 13:40:00,49.79,49.82,49.78,49.8,28935.0,48.9246,48.9541,48.9148,48.9344,28935.0
2023-04-05 13:45:00,49.8,49.81,49.78,49.79,16967.0,48.9344,48.9443,48.9148,48.9246,16967.0
2023-04-05 13:50:00,49.8,49.87,49.8,49.84,9805.0,48.9344,49.0032,48.9344,48.9737,9805.0
2023-04-05 13:55:00,49.84,49.87,49.82,49.84,7282.0,48.9737,49.0032,48.9541,48.9737,7282.0
2023-04-05 14:00:00,49.84,49.93,49.84,49.89,13080.0,48.9737,49.0622,48.9737,49.0229,13080.0
2023-04-05 14:05:00,49.88,49.96,49.87,49.89,7216.0,49.013,49.0916,49.0032,49.0229,7216.0
2023-04-05 14:10:00,49.89,49.92,49.84,49.91,14231.0,49.0229,49.0523,48.9737,49.0425,14231.0
2023-04-05 14:15:00,49.91,49.96,49.9,49.96,37570.0,49.0425,49.0916,49.0327,49.0916,37570.0
2023-04-05 14:20:00,49.95,49.95,49.86,49.88,11548.0,49.0818,49.0818,48.9934,49.013,11548.0
2023-04-05 14:25:00,49.89,49.91,49.83,49.84,15583.0,49.0229,49.0425,48.9639,48.9737,15583.0
2023-04-05 14:30:00,49.84,49.91,49.84,49.9,38116.0,48.9737,49.0425,48.9737,49.0327,38116.0
2023-04-05 14:35:00,49.9,49.93,49.87,49.88,15406.0,49.0327,49.0622,49.0032,49.013,15406.0
2023-04-05 14:40:00,49.88,49.91,49.82,49.84,47993.0,49.013,49.0425,48.9541,48.9737,47993.0
2023-04-05 14:45:00,49.86,49.96,49.86,49.91,11274.0,48.9934,49.0916,48.9934,49.0425,11274.0
2023-04-05 14:50:00,49.91,49.92,49.87,49.88,19468.0,49.0425,49.0523,49.0032,49.013,19468.0
2023-04-05 14:55:00,49.89,49.9,49.83,49.84,39866.0,49.0229,49.0327,48.9639,48.9737,39866.0
2023-04-05 15:00:00,49.84,49.86,49.78,49.82,26577.0,48.9737,48.9934,48.9148,48.9541,26577.0
2023-04-05 15:05:00,49.83,49.88,49.79,49.82,32993.0,48.9639,49.013,48.9246,48.9541,32993.0
2023-04-05 15:10:00,49.83,49.85,49.79,49.83,29015.0,48.9639,48.9836,48.9246,48.9639,29015.0
2023-04-05 15:15:00,49.83,49.86,49.82,49.84,17761.0,48.9639,48.9934,48.9541,48.9737,17761.0
2023-04-05 15:20:00,49.84,49.84,49.74,49.77,62177.0,48.9737,48.9737,48.8755,48.9049,62177.0
2023-04-05 15:25:00,49.78,49.81,49.73,49.74,29085.0,48.9148,48.9443,48.8656,48.8755,29085.0
2023-04-05 15:30:00,49.75,49.79,49.74,49.78,23630.0,48.8853,48.9246,48.8755,48.9148,23630.0
2023-04-05 15:35:00,49.78,49.8,49.73,49.73,20069.0,48.9148,48.9344,48.8656,48.8656,20069.0
2023-04-05 15:40:00,49.73,49.82,49.7,49.82,36193.0,48.8656,48.9541,48.8362,48.9541,36193.0
2023-04-05 15:45:00,49.81,49.83,49.74,49.83,47136.0,48.9443,48.9639,48.8755,48.9639,47136.0
2023-04-05 15:50:00,49.83,49.92,49.83,49.89,54761.0,48.9639,49.0523,48.9639,49.0229,54761.0
2023-04-05 15:55:00,49.89,49.91,49.78,49.8,101872.0,49.0229,49.0425,48.9148,48.9344,101872.0
2023-04-06 09:30:00,49.5,49.74,49.45,49.47,16854.0,48.6396,48.8755,48.5905,48.6102,16854.0
2023-04-06 09:35:00,49.49,49.52,49.32,49.37,25727.0,48.6298,48.6593,48.4628,48.5119,25727.0
2023-04-06 09:40:00,49.39,49.46,49.26,49.37,10852.0,48.5316,48.6003,48.4038,48.5119,10852.0
2023-04-06 09:45:00,49.46,49.47,49.33,49.39,10152.0,48.6003,48.6102,48.4726,48.5316,10152.0
2023-04-06 09:50:00,49.39,49.46,49.35,49.37,11424.0,48.5316,48.6003,48.4922,48.5119,11424.0
2023-04-06 09:55:00,49.34,49.48,49.33,49.44,6135.0,48.4824,48.62,48.4726,48.5807,6135.0
2023-04-06 10:00:00,49.45,49.61,49.44,49.52,41812.0,48.5905,48.7477,48.5807,48.6593,41812.0
2023-04-06 10:05:00,49.52,49.74,49.51,49.65,24696.0,48.6593,48.8755,48.6495,48.787,24696.0
2023-04-06 10:10:00,49.66,49.84,49.66,49.69,37841.0,48.7969,48.9737,48.7969,48.8263,37841.0
2023-04-06 10:15:00,49.7,49.75,49.66,49.71,37239.0,48.8362,48.8853,48.7969,48.846,37239.0
2023-04-06 10:20:00,49.7,49.7,49.56,49.56,13689.0,48.8362,48.8362,48.6986,48.6986,13689.0
2023-04-06 10:25:00,49.57,49.65,49.56,49.58,9364.0,48.7084,48.787,48.6986,48.7182,9364.0
2023-04-06 10:30:00,49.59,49.67,49.53,49.65,14579.0,48.7281,48.8067,48.6691,48.787,14579.0
2023-04-06 10:35:00,49.65,49.69,49.43,49.44,11466.0,48.787,48.8263,48.5709,48.5807,11466.0
2023-04-06 10:40:00,49.47,49.48,49.36,49.43,4480.0,48.6102,48.62,48.5021,48.5709,4480.0
2023-04-06 10:45:00,49.44,49.52,49.44,49.46,9218.0,48.5807,48.6593,48.5807,48.6003,9218.0
2023-04-06 10:50:00,49.48,49.51,49.45,49.45,6919.0,48.62,48.6495,48.5905,48.5905,6919.0
2023-04-06 10:55:00,49.44,49.46,49.34,49.38,9248.0,48.5807,48.6003,48.4824,48.5217,9248.0
2023-04-06 11:00:00,49.39,49.48,49.37,49.47,19063.0,48.5316,48.62,48.5119,48.6102,19063.0
2023-04-06 11:05:00,49.48,49.51,49.42,49.48,12791.0,48.62,48.6495,48.561,48.62,12791.0
2023-04-06 11:10:00,49.48,49.51,49.44,49.48,15144.0,48.62,48.6495,48.5807,48.62,15144.0
2023-04-06 11:15:00,49.48,49.5,49.43,49.46,10032.0,48.62,48.6396,48.5709,48.6003,10032.0
2023-04-06 11:20:00,49.45,49.48,49.38,49.4,4826.0,48.5905,48.62,48.5217,48.5414,4826.0
2023-04-06 11:25:00,49.4,49.43,49.35,49.41,9314.0,48.5414,48.5709,48.4922,48.5512,9314.0
2023-04-06 11:30:00,49.41,49.42,49.31,49.35,7979.0,48.5512,48.561,48.4529,48.4922,7979.0
2023-04-06 11:35:00,49.33,49.39,49.3,49.35,12796.0,48.4726,48.5316,48.4431,48.4922,12796.0
2023-04-06 11:40:00,49.33,49.39,49.33,49.37,11617.0,48.4726,48.5316,48.4726,48.5119,11617.0
2023-04-06 11:45:00,49.36,49.45,49.34,49.43,10450.0,48.5021,48.5905,48.4824,48.5709,10450.0
2023-04-06 11:50:00,49.4,49.41,49.36,49.41,9549.0,48.5414,48.5512,48.5021,48.5512,9549.0
2023-04-06 11:55:00,49.4,49.5,49.4,49.45,15072.0,48.5414,48.6396,48.5414,48.5905,15072.0
2023-04-06 12:00:00,49.45,49.54,49.45,49.53,26924.0,48.5905,48.6789,48.5905,48.6691,26924.0
2023-04-06 12:05:00,49.53,49.54,49.45,49.52,19597.0,48.6691,48.6789,48.5905,48.6593,19597.0
2023-04-06 12:10:00,49.51,49.51,49.42,49.44,20441.0,48.6495,48.6495,48.561,48.5807,20441.0
2023-04-06 12:15:00,49.43,49.46,49.37,49.38,20993.0,48.5709,48.6003,48.5119,48.5217,20993.0
2023-04-06 12:20:00,49.38,49.38,49.31,49.32,9730.0,48.5217,48.5217,48.4529,48.4628,9730.0
2023-04-06 12:25:00,49.31,49.34,49.27,49.33,15306.0,48.4529,48.4824,48.4136,48.4726,15306.0
2023-04-06 12:30:00,49.32,49.45,49.32,49.41,21259.0,48.4628,48.5905,48.4628,48.5512,21259.0
2023-04-06 12:35:00,49.41,49.49,49.38,49.48,17471.0,48.5512,48.6298,48.5217,48.62,17471.0
2023-04-06 12:40:00,49.46,49.5,49.44,49.44,8413.0,48.6003,48.6396,48.5807,48.5807,8413.0
2023-04-06 12:45:00,49.43,49.46,49.36,49.36,12236.0,48.5709,48.6003,48.5021,48.5021,12236.0
2023-04-06 12:50:00,49.38,49.43,49.33,49.33,13496.0,48.5217,48.5709,48.4726,48.4726,13496.0
2023-04-06 12:55:00,49.33,49.35,49.29,49.32,9850.0,48.4726,48.4922,48.4333,48.4628,9850.0
2023-04-06 13:00:00,49.31,49.35,49.29,49.33,9889.0,48.4529,48.4922,48.4333,48.4726,9889.0
2023-04-06 13:05:00,49.33,49.35,49.31,49.33,9405.0,48.4726,48.4922,48.4529,48.4726,9405.0
2023-04-06 13:10:00,49.34,49.39,49.33,49.34,11453.0,48.4824,48.5316,48.4726,48.4824,11453.0
2023-04-06 13:15:00,49.34,49.4,49.33,49.38,13040.0,48.4824,48.5414,48.4726,48.5217,13040.0
2023-04-06 13:20:00,49.39,49.46,49.37,49.42,14502.0,48.5316,48.6003,48.5119,48.561,14502.0
2023-04-06 13:25:00,49.43,49.44,49.38,49.4,10623.0,48.5709,48.5807,48.5217,48.5414,10623.0
2023-04-06 13:30:00,49.39,49.41,49.28,49.29,18291.0,48.5316,48.5512,48.4235,48.4333,18291.0
2023-04-06 13:35:00,49.28,49.38,49.28,49.36,15908.0,48.4235,48.5217,48.4235,48.5021,15908.0
2023-04-06 13:40:00,49.35,49.37,49.31,49.34,48458.0,48.4922,48.5119,48.4529,48.4824,48458.0
2023-04-06 13:45:00,49.34,49.34,49.28,49.3,9440.0,48.4824,48.4824,48.4235,48.4431,9440.0
2023-04-06 13:50:00,49.29,49.33,49.28,49.29,10783.0,48.4333,48.4726,48.4235,48.4333,10783.0
2023-04-06 13:55:00,49.29,49.29,49.26,49.27,9728.0,48.4333,48.4333,48.4038,48.4136,9728.0
2023-04-06 14:00:00,49.27,49.29,49.19,49.2,11963.0,48.4136,48.4333,48.335,48.3449,11963.0
2023-04-06 14:05:00,49.21,49.26,49.21,49.24,7399.0,48.3547,48.4038,48.3547,48.3842,7399.0
2023-04-06 14:10:00,49.25,49.29,49.19,49.24,11835.0,48.394,48.4333,48.335,48.3842,11835.0
2023-04-06 14:15:00,49.23,49.33,49.23,49.31,100165.0,48.3743,48.4726,48.3743,48.4529,100165.0
2023-04-06 14:20:00,49.31,49.35,49.28,49.32,57357.0,48.4529,48.4922,48.4235,48.4628,57357.0
2023-04-06 14:25:00,49.31,49.33,49.27,49.3,11815.0,48.4529,48.4726,48.4136,48.4431,11815.0
2023-04-06 14:30:00,49.3,49.37,49.3,49.34,11010.0,48.4431,48.5119,48.4431,48.4824,11010.0
2023-04-06 14:35:00,49.34,49.36,49.3,49.31,15509.0,48.4824,48.5021,48.4431,48.4529,15509.0
2023-04-06 14:40:00,49.31,49.34,49.31,49.33,12864.0,48.4529,48.4824,48.4529,48.4726,12864.0
2023-04-06 14:45:00,49.33,49.36,49.31,49.33,15429.0,48.4726,48.5021,48.4529,48.4726,15429.0
2023-04-06 14:50:00,49.33,49.37,49.32,49.34,12040.0,48.4726,48.5119,48.4628,48.4824,12040.0
2023-04-06 14:55:00,49.34,49.35,49.23,49.24,11798.0,48.4824,48.4922,48.3743,48.3842,11798.0
2023-04-06 15:00:00,49.25,49.27,49.23,49.24,17158.0,48.394,48.4136,48.3743,48.3842,17158.0
2023-04-06 15:05:00,49.26,49.28,49.25,49.26,12545.0,48.4038,48.4235,48.394,48.4038,12545.0
2023-04-06 15:10:00,49.26,49.26,49.17,49.2,12925.0,48.4038,48.4038,48.3154,48.3449,12925.0
2023-04-06 15:15:00,49.21,49.22,49.16,49.17,9039.0,48.3547,48.3645,48.3055,48.3154,9039.0
2023-04-06 15:20:00,49.16,49.25,49.15,49.2,36991.0,48.3055,48.394,48.2957,48.3449,36991.0
2023-04-06 15:25:00,49.2,49.3,49.2,49.26,71833.0,48.3449,48.4431,48.3449,48.4038,71833.0
2023-04-06 15:30:00,49.28,49.33,49.26,49.31,18767.0,48.4235,48.4726,48.4038,48.4529,18767.0
2023-04-06 15:35:00,49.3,49.31,49.22,49.24,16849.0,48.4431,48.4529,48.3645,48.3842,16849.0
2023-04-06 15:40:00,49.24,49.27,49.21,49.27,33930.0,48.3842,48.4136,48.3547,48.4136,33930.0
2023-04-06 15:45:00,49.26,49.26,49.13,49.16,32306.0,48.4038,48.4038,48.2761,48.3055,32306.0
2023-04-06 15:50:00,49.16,49.22,49.13,49.19,61184.0,48.3055,48.3645,48.2761,48.335,61184.0
2023-04-06 15:55:00,49.2,49.31,49.17,49.31,119236.0,48.3449,48.4529,48.3154,48.4529,119236.0
2023-04-10 09:30:00,49.0,49.19,48.94,49.16,24365.0,48.1483,48.335,48.0894,48.3055,24365.0
2023-04-10 09:35:00,49.11,49.25,49.11,49.21,9678.0,48.2564,48.394,48.2564,48.3547,9678.0
2023-04-10 09:40:00,49.25,49.47,49.18,49.39,58866.0,48.394,48.6102,48.3252,48.5316,58866.0
2023-04-10 09:45:00,49.41,49.67,49.41,49.52,31473.0,48.5512,48.8067,48.5512,48.6593,31473.0
2023-04-10 09:50:00,49.52,49.58,49.39,49.47,16388.0,48.6593,48.7182,48.5316,48.6102,16388.0
2023-04-10 09:55:00,49.57,49.71,49.55,49.66,28110.0,48.7084,48.846,48.6888,48.7969,28110.0
2023-04-10 10:00:00,49.69,49.75,49.63,49.73,44707.0,48.8263,48.8853,48.7674,48.8656,44707.0
2023-04-10 10:05:00,49.74,49.78,49.63,49.76,16760.0,48.8755,48.9148,48.7674,48.8951,16760.0
2023-04-10 10:10:00,49.77,49.77,49.63,49.67,12872.0,48.9049,48.9049,48.7674,48.8067,12872.0
2023-04-10 10:15:00,49.7,49.78,49.7,49.75,26232.0,48.8362,48.9148,48.8362,48.8853,26232.0
2023-04-10 10:20:00,49.75,49.87,49.73,49.84,18176.0,48.8853,49.0032,48.8656,48.9737,18176.0
2023-04-10 10:25:00,49.84,49.85,49.69,49.78,21181.0,48.9737,48.9836,48.8263,48.9148,21181.0
2023-04-10 10:30:00,49.78,49.93,49.78,49.87,18660.0,48.9148,49.0622,48.9148,49.0032,18660.0
2023-04-10 10:35:00,49.86,50.03,49.86,49.91,43179.0,48.9934,49.1604,48.9934,49.0425,43179.0
2023-04-10 10:40:00,49.91,49.91,49.77,49.86,28938.0,49.0425,49.0425,48.9049,48.9934,28938.0
2023-04-10 10:45:00,49.85,49.85,49.73,49.78,23571.0,48.9836,48.9836,48.8656,48.9148,23571.0
2023-04-10 10:50:00,49.77,49.82,49.75,49.8,12467.0,48.9049,48.9541,48.8853,48.9344,12467.0
2023-04-10 10:55:00,49.8,49.88,49.75,49.78,22682.0,48.9344,49.013,48.8853,48.9148,22682.0
2023-04-10 11:00:00,49.79,49.87,49.77,49.77,19225.0,48.9246,49.0032,48.9049,48.9049,19225.0
2023-04-10 11:05:00,49.78,49.87,49.78,49.85,10913.0,48.9148,49.0032,48.9148,48.9836,10913.0
2023-04-10 11:10:00,49.9,49.97,49.88,49.97,11207.0,49.0327,49.1015,49.013,49.1015,11207.0
2023-04-10 11:15:00,49.98,50.01,49.95,50.0,10353.0,49.1113,49.1408,49.0818,49.1309,10353.0
2023-04-10 11:20:00,49.98,50.11,49.97,50.0,13998.0,49.1113,49.239,49.1015,49.1309,13998.0
2023-04-10 11:25:00,50.0,50.03,49.95,50.01,12115.0,49.1309,49.1604,49.0818,49.1408,12115.0
2023-04-10 11:30:00,50.03,50.07,49.96,50.0,11008.0,49.1604,49.1997,49.0916,49.1309,11008.0
2023-04-10 11:35:00,50.0,50.06,49.95,50.05,11433.0,49.1309,49.1899,49.0818,49.1801,11433.0
2023-04-10 11:40:00,50.07,50.07,49.94,49.97,38492.0,49.1997,49.1997,49.072,49.1015,38492.0
2023-04-10 11:45:00,49.97,49.99,49.95,49.97,16012.0,49.1015,49.1211,49.0818,49.1015,16012.0
2023-04-10 11:50:00,49.97,49.97,49.86,49.87,17161.0,49.1015,49.1015,48.9934,49.0032,17161.0
2023-04-10 11:55:00,49.86,49.86,49.78,49.81,167456.0,48.9934,48.9934,48.9148,48.9443,167456.0
2023-04-10 12:00:00,49.8,49.88,49.74,49.85,19634.0,48.9344,49.013,48.8755,48.9836,19634.0
2023-04-10 12:05:00,49.83,49.87,49.79,49.82,8796.0,48.9639,49.0032,48.9246,48.9541,8796.0
2023-04-10 12:10:00,49.83,49.87,49.79,49.8,8719.0,48.9639,49.0032,48.9246,48.9344,8719.0
2023-04-10 12:15:00,49.81,49.86,49.79,49.83,12255.0,48.9443,48.9934,48.9246,48.9639,12255.0
2023-04-10 12:20:00,49.85,49.92,49.84,49.89,33718.0,48.9836,49.0523,48.9737,49.0229,33718.0
2023-04-10 12:25:00,49.89,49.93,49.88,49.92,8116.0,49.0229,49.0622,49.013,49.0523,8116.0
2023-04-10 12:30:00,49.96,50.01,49.91,49.97,7586.0,49.0916,49.1408,49.0425,49.1015,7586.0
2023-04-10 12:35:00,49.98,50.06,49.96,50.02,15179.0,49.1113,49.1899,49.0916,49.1506,15179.0
2023-04-10 12:40:00,50.01,50.05,49.99,50.02,15583.0,49.1408,49.1801,49.1211,49.1506,15583.0
2023-04-10 12:45:00,50.03,50.09,50.01,50.08,15006.0,49.1604,49.2194,49.1408,49.2096,15006.0
2023-04-10 12:50:00,50.08,50.18,50.05,50.18,6270.0,49.2096,49.3078,49.1801,49.3078,6270.0
2023-04-10 12:55:00,50.18,50.23,50.18,50.22,7018.0,49.3078,49.357,49.3078,49.3471,7018.0
2023-04-10 13:00:00,50.23,50.35,50.23,50.3,7865.0,49.357,49.4749,49.357,49.4257,7865.0
2023-04-10 13:05:00,50.36,50.41,50.33,50.4,7123.0,49.4847,49.5338,49.4552,49.524,7123.0
2023-04-10 13:10:00,50.42,50.46,50.41,50.45,6369.0,49.5436,49.583,49.5338,49.5731,6369.0
2023-04-10 13:15:00,50.47,50.48,50.43,50.43,6345.0,49.5928,49.6026,49.5535,49.5535,6345.0
2023-04-10 13:20:00,50.41,50.41,50.31,50.31,14825.0,49.5338,49.5338,49.4356,49.4356,14825.0
2023-04-10 13:25:00,50.32,50.4,50.31,50.33,8436.0,49.4454,49.524,49.4356,49.4552,8436.0
2023-04-10 13:30:00,50.34,50.38,50.33,50.36,20464.0,49.465,49.5043,49.4552,49.4847,20464.0
2023-04-10 13:35:00,50.35,50.36,50.27,50.28,8832.0,49.4749,49.4847,49.3963,49.4061,8832.0
2023-04-10 13:40:00,50.29,50.3,50.22,50.23,9287.0,49.4159,49.4257,49.3471,49.357,9287.0
2023-04-10 13:45:00,50.23,50.31,50.22,50.27,10401.0,49.357,49.4356,49.3471,49.3963,10401.0
2023-04-10 13:50:00,50.27,50.3,50.17,50.18,7349.0,49.3963,49.4257,49.298,49.3078,7349.0
2023-04-10 13:55:00,50.18,50.18,50.12,50.14,9107.0,49.3078,49.3078,49.2489,49.2685,9107.0
2023-04-10 14:00:00,50.14,50.15,50.09,50.13,12142.0,49.2685,49.2783,49.2194,49.2587,12142.0
2023-04-10 14:05:00,50.13,50.15,50.07,50.12,34797.0,49.2587,49.2783,49.1997,49.2489,34797.0
2023-04-10 14:10:00,50.14,50.18,50.07,50.07,13519.0,49.2685,49.3078,49.1997,49.1997,13519.0
2023-04-10 14:15:00,50.09,50.14,50.08,50.12,18013.0,49.2194,49.2685,49.2096,49.2489,18013.0
2023-04-10 14:20:00,50.12,50.18,50.06,50.07,28633.0,49.2489,49.3078,49.1899,49.1997,28633.0
2023-04-10 14:25:00,50.07,50.08,50.01,50.02,13162.0,49.1997,49.2096,49.1408,49.1506,13162.0
2023-04-10 14:30:00,50.02,50.08,50.02,50.03,21005.0,49.1506,49.2096,49.1506,49.1604,21005.0
2023-04-10 14:35:00,50.02,50.06,50.01,50.05,18024.0,49.1506,49.1899,49.1408,49.1801,18024.0
2023-04-10 14:40:00,50.05,50.05,49.96,49.97,19596.0,49.1801,49.1801,49.0916,49.1015,19596.0
2023-04-10 14:45:00,49.99,50.05,49.99,50.04,14858.0,49.1211,49.1801,49.1211,49.1703,14858.0
2023-04-10 14:50:00,50.04,50.2,50.04,50.2,24657.0,49.1703,49.3275,49.1703,49.3275,24657.0
2023-04-10 14:55:00,50.21,50.31,50.21,50.27,43096.0,49.3373,49.4356,49.3373,49.3963,43096.0
2023-04-10 15:00:00,50.29,50.35,50.23,50.31,22530.0,49.4159,49.4749,49.357,49.4356,22530.0
2023-04-10 15:05:00,50.32,50.33,50.22,50.22,14003.0,49.4454,49.4552,49.3471,49.3471,14003.0
2023-04-10 15:10:00,50.24,50.26,50.21,50.21,8390.0,49.3668,49.3864,49.3373,49.3373,8390.0
2023-04-10 15:15:00,50.21,50.26,50.21,50.26,11970.0,49.3373,49.3864,49.3373,49.3864,11970.0
2023-04-10 15:20:00,50.26,50.27,50.18,50.18,15559.0,49.3864,49.3963,49.3078,49.3078,15559.0
2023-04-10 15:25:00,50.17,50.23,50.14,50.22,15797.0,49.298,49.357,49.2685,49.3471,15797.0
2023-04-10 15:30:00,50.21,50.26,50.18,50.21,19246.0,49.3373,49.3864,49.3078,49.3373,19246.0
2023-04-10 15:35:00,50.21,50.24,50.17,50.23,14959.0,49.3373,49.3668,49.298,49.357,14959.0
2023-04-10 15:40:00,50.23,50.25,50.2,50.23,23274.0,49.357,49.3766,49.3275,49.357,23274.0
2023-04-10 15:45:00,50.22,50.27,50.19,50.22,29614.0,49.3471,49.3963,49.3176,49.3471,29614.0
2023-04-10 15:50:00,50.23,50.24,50.17,50.22,61886.0,49.357,49.3668,49.298,49.3471,61886.0
2023-04-10 15:55:00,50.22,50.43,50.22,50.41,389468.0,49.3471,49.5535,49.3471,49.5338,389468.0
2023-04-11 09:30:00,50.95,51.21,50.8,51.08,32678.0,50.0644,50.3199,49.917,50.1922,32678.0
2023-04-11 09:35:00,51.06,51.17,50.93,51.05,35166.0,50.1725,50.2806,50.0448,50.1627,35166.0
2023-04-11 09:40:00,51.03,51.09,50.87,50.98,24296.0,50.143,50.202,49.9858,50.0939,24296.0
2023-04-11 09:45:00,50.98,51.06,50.97,50.99,17896.0,50.0939,50.1725,50.0841,50.1037,17896.0
2023-04-11 09:50:00,51.04,51.09,50.95,51.0,20004.0,50.1529,50.202,50.0644,50.1136,20004.0
2023-04-11 09:55:00,51.0,51.02,50.85,50.9,10679.0,50.1136,50.1332,49.9662,50.0153,10679.0
2023-04-11 10:00:00,50.9,51.01,50.87,50.97,13488.0,50.0153,50.1234,49.9858,50.0841,13488.0
2023-04-11 10:05:00,50.96,51.07,50.95,51.04,29882.0,50.0743,50.1824,50.0644,50.1529,29882.0
2023-04-11 10:10:00,51.05,51.07,50.95,50.95,18249.0,50.1627,50.1824,50.0644,50.0644,18249.0
2023-04-11 10:15:00,50.95,51.04,50.95,51.02,15130.0,50.0644,50.1529,50.0644,50.1332,15130.0
2023-04-11 10:20:00,51.02,51.24,51.02,51.23,19735.0,50.1332,50.3494,50.1332,50.3396,19735.0
2023-04-11 10:25:00,51.23,51.28,51.14,51.21,17387.0,50.3396,50.3887,50.2511,50.3199,17387.0
2023-04-11 10:30:00,51.22,51.23,51.14,51.14,24045.0,50.3297,50.3396,50.2511,50.2511,24045.0
2023-04-11 10:35:00,51.13,51.13,51.03,51.12,13871.0,50.2413,50.2413,50.143,50.2315,13871.0
2023-04-11 10:40:00,51.11,51.18,51.07,51.09,19520.0,50.2217,50.2904,50.1824,50.202,19520.0
2023-04-11 10:45:00,51.06,51.15,50.98,51.14,17851.0,50.1725,50.261,50.0939,50.2511,17851.0
2023-04-11 10:50:00,51.17,51.23,51.17,51.2,11208.0,50.2806,50.3396,50.2806,50.3101,11208.0
2023-04-11 10:55:00,51.21,51.22,51.09,51.14,30304.0,50.3199,50.3297,50.202,50.2511,30304.0
2023-04-11 11:00:00,51.14,51.22,51.13,51.14,22532.0,50.2511,50.3297,50.2413,50.2511,22532.0
2023-04-11 11:05:00,51.14,51.16,51.06,51.08,15568.0,50.2511,50.2708,50.1725,50.1922,15568.0
2023-04-11 11:10:00,51.08,51.1,51.03,51.09,19291.0,50.1922,50.2118,50.143,50.202,19291.0
2023-04-11 11:15:00,51.09,51.16,51.07,51.16,27554.0,50.202,50.2708,50.1824,50.2708,27554.0
2023-04-11 11:20:00,51.17,51.22,51.16,51.21,22346.0,50.2806,50.3297,50.2708,50.3199,22346.0
2023-04-11 11:25:00,51.21,51.21,51.13,51.15,19220.0,50.3199,50.3199,50.2413,50.261,19220.0
2023-04-11 11:30:00,51.15,51.21,51.15,51.15,8843.0,50.261,50.3199,50.261,50.261,8843.0
2023-04-11 11:35:00,51.16,51.2,51.08,51.19,12026.0,50.2708,50.3101,50.1922,50.3003,12026.0
2023-04-11 11:40:00,51.19,51.2,51.16,51.2,21304.0,50.3003,50.3101,50.2708,50.3101,21304.0
2023-04-11 11:45:00,51.21,51.3,51.2,51.29,18037.0,50.3199,50.4084,50.3101,50.3985,18037.0
2023-04-11 11:50:00,51.3,51.34,51.29,51.3,9007.0,50.4084,50.4477,50.3985,50.4084,9007.0
2023-04-11 11:55:00,51.3,51.38,51.27,51.37,12284.0,50.4084,50.487,50.3789,50.4771,12284.0
2023-04-11 12:00:00,51.4,51.58,51.39,51.5,93596.0,50.5066,50.6835,50.4968,50.6049,93596.0
2023-04-11 12:05:00,51.5,51.64,51.47,51.58,89216.0,50.6049,50.7424,50.5754,50.6835,89216.0
2023-04-11 12:10:00,51.58,51.67,51.57,51.58,30027.0,50.6835,50.7719,50.6737,50.6835,30027.0
2023-04-11 12:15:00,51.58,51.62,51.48,51.54,17563.0,50.6835,50.7228,50.5852,50.6442,17563.0
2023-04-11 12:20:00,51.54,51.63,51.53,51.56,7774.0,50.6442,50.7326,50.6344,50.6638,7774.0
2023-04-11 12:25:00,51.56,51.56,51.47,51.49,39578.0,50.6638,50.6638,50.5754,50.5951,39578.0
2023-04-11 12:30:00,51.48,51.49,51.44,51.48,16157.0,50.5852,50.5951,50.5459,50.5852,16157.0
2023-04-11 12:35:00,51.48,51.48,51.35,51.39,11283.0,50.5852,50.5852,50.4575,50.4968,11283.0
2023-04-11 12:40:00,51.4,51.43,51.36,51.43,11588.0,50.5066,50.5361,50.4673,50.5361,11588.0
2023-04-11 12:45:00,51.43,51.52,51.42,51.5,8845.0,50.5361,50.6245,50.5263,50.6049,8845.0
2023-04-11 12:50:00,51.5,51.56,51.49,51.54,6753.0,50.6049,50.6638,50.5951,50.6442,6753.0
2023-04-11 12:55:00,51.55,51.61,51.54,51.58,4392.0,50.654,50.713,50.6442,50.6835,4392.0
2023-04-11 13:00:00,51.59,51.63,51.58,51.63,10870.0,50.6933,50.7326,50.6835,50.7326,10870.0
2023-04-11 13:05:00,51.63,51.72,51.63,51.69,12659.0,50.7326,50.8211,50.7326,50.7916,12659.0
2023-04-11 13:10:00,51.68,51.7,51.61,51.63,7721.0,50.7817,50.8014,50.713,50.7326,7721.0
2023-04-11 13:15:00,51.63,51.66,51.62,51.65,12794.0,50.7326,50.7621,50.7228,50.7523,12794.0
2023-04-11 13:20:00,51.66,51.72,51.63,51.7,15378.0,50.7621,50.8211,50.7326,50.8014,15378.0
2023-04-11 13:25:00,51.69,51.76,51.68,51.76,7861.0,50.7916,50.8604,50.7817,50.8604,7861.0
2023-04-11 13:30:00,51.75,51.78,51.73,51.74,10895.0,50.8505,50.88,50.8309,50.8407,10895.0
2023-04-11 13:35:00,51.73,51.81,51.7,51.74,11682.0,50.8309,50.9095,50.8014,50.8407,11682.0
2023-04-11 13:40:00,51.74,51.77,51.71,51.73,21792.0,50.8407,50.8702,50.8112,50.8309,21792.0
2023-04-11 13:45:00,51.74,51.86,51.74,51.84,32407.0,50.8407,50.9586,50.8407,50.939,32407.0
2023-04-11 13:50:00,51.86,51.92,51.83,51.92,23059.0,50.9586,51.0176,50.9291,51.0176,23059.0
2023-04-11 13:55:00,51.92,51.97,51.9,51.96,14523.0,51.0176,51.0667,50.9979,51.0569,14523.0
2023-04-11 14:00:00,51.96,52.01,51.92,51.95,19556.0,51.0569,51.106,51.0176,51.0471,19556.0
2023-04-11 14:05:00,51.95,51.99,51.92,51.92,13360.0,51.0471,51.0864,51.0176,51.0176,13360.0
2023-04-11 14:10:00,51.92,52.02,51.88,52.0,24230.0,51.0176,51.1158,50.9783,51.0962,24230.0
2023-04-11 14:15:00,51.99,52.07,51.98,52.06,23055.0,51.0864,51.165,51.0765,51.1551,23055.0
2023-04-11 14:20:00,52.07,52.09,52.03,52.04,20207.0,51.165,51.1846,51.1257,51.1355,20207.0
2023-04-11 14:25:00,52.05,52.11,52.03,52.04,35493.0,51.1453,51.2043,51.1257,51.1355,35493.0
2023-04-11 14:30:00,52.05,52.15,52.04,52.09,18805.0,51.1453,51.2436,51.1355,51.1846,18805.0
2023-04-11 14:35:00,52.09,52.11,52.06,52.1,30867.0,51.1846,51.2043,51.1551,51.1944,30867.0
2023-04-11 14:40:00,52.1,52.13,52.08,52.09,20971.0,51.1944,51.2239,51.1748,51.1846,20971.0
2023-04-11 14:45:00,52.1,52.1,51.97,51.99,25420.0,51.1944,51.1944,51.0667,51.0864,25420.0
2023-04-11 14:50:00,52.0,52.01,51.96,51.97,12014.0,51.0962,51.106,51.0569,51.0667,12014.0
2023-04-11 14:55:00,51.97,51.97,51.94,51.96,15179.0,51.0667,51.0667,51.0372,51.0569,15179.0
2023-04-11 15:00:00,51.96,51.99,51.92,51.95,17364.0,51.0569,51.0864,51.0176,51.0471,17364.0
2023-04-11 15:05:00,51.96,51.97,51.87,51.91,23165.0,51.0569,51.0667,50.9684,51.0078,23165.0
2023-04-11 15:10:00,51.9,52.0,51.89,51.98,16909.0,50.9979,51.0962,50.9881,51.0765,16909.0
2023-04-11 15:15:00,51.97,52.03,51.97,52.0,19808.0,51.0667,51.1257,51.0667,51.0962,19808.0
2023-04-11 15:20:00,51.99,52.07,51.97,52.01,42853.0,51.0864,51.165,51.0667,51.106,42853.0
2023-04-11 15:25:00,52.02,52.04,51.98,52.02,28528.0,51.1158,51.1355,51.0765,51.1158,28528.0
2023-04-11 15:30:00,52.02,52.07,51.97,51.98,60795.0,51.1158,51.165,51.0667,51.0765,60795.0
2023-04-11 15:35:00,51.98,52.02,51.88,51.93,46221.0,51.0765,51.1158,50.9783,51.0274,46221.0
2023-04-11 15:40:00,51.94,51.94,51.83,51.9,50358.0,51.0372,51.0372,50.9291,50.9979,50358.0
2023-04-11 15:45:00,51.89,51.89,51.77,51.79,76121.0,50.9881,50.9881,50.8702,50.8898,76121.0
2023-04-11 15:50:00,51.79,51.79,51.67,51.69,77881.0,50.8898,50.8898,50.7719,50.7916,77881.0
2023-04-11 15:55:00,51.69,51.69,51.5,51.5,409228.0,50.7916,50.7916,50.6049,50.6049,409228.0
2023-04-12 09:30:00,52.08,52.26,51.98,52.14,183857.0,51.1748,51.3517,51.0765,51.2338,183857.0
2023-04-12 09:35:00,52.15,52.27,52.03,52.11,30991.0,51.2436,51.3615,51.1257,51.2043,30991.0
2023-04-12 09:40:00,52.11,52.16,51.72,51.77,13617.0,51.2043,51.2534,50.8211,50.8702,13617.0
2023-04-12 09:45:00,51.78,51.91,51.56,51.65,11606.0,50.88,51.0078,50.6638,50.7523,11606.0
2023-04-12 09:50:00,51.66,51.77,51.55,51.75,8254.0,50.7621,50.8702,50.654,50.8505,8254.0
2023-04-12 09:55:00,51.75,51.78,51.67,51.76,6795.0,50.8505,50.88,50.7719,50.8604,6795.0
2023-04-12 10:00:00,51.76,51.97,51.7,51.94,9268.0,50.8604,51.0667,50.8014,51.0372,9268.0
2023-04-12 10:05:00,51.94,51.98,51.81,51.95,4971.0,51.0372,51.0765,50.9095,51.0471,4971.0
2023-04-12 10:10:00,51.96,52.0,51.84,51.85,3359.0,51.0569,51.0962,50.939,50.9488,3359.0
2023-04-12 10:15:00,51.86,51.93,51.77,51.77,9999.0,50.9586,51.0274,50.8702,50.8702,9999.0
2023-04-12 10:20:00,51.79,52.01,51.79,51.92,15306.0,50.8898,51.106,50.8898,51.0176,15306.0
2023-04-12 10:25:00,51.9,51.99,51.74,51.95,7101.0,50.9979,51.0864,50.8407,51.0471,7101.0
2023-04-12 10:30:00,52.01,52.01,51.76,51.79,10294.0,51.106,51.106,50.8604,50.8898,10294.0
2023-04-12 10:35:00,51.76,51.77,51.59,51.61,11867.0,50.8604,50.8702,50.6933,50.713,11867.0
2023-04-12 10:40:00,51.63,51.65,51.49,51.49,10502.0,50.7326,50.7523,50.5951,50.5951,10502.0
2023-04-12 10:45:00,51.47,51.65,51.47,51.62,7482.0,50.5754,50.7523,50.5754,50.7228,7482.0
2023-04-12 10:50:00,51.61,51.66,51.54,51.55,9867.0,50.713,50.7621,50.6442,50.654,9867.0
2023-04-12 10:55:00,51.54,51.54,51.42,51.45,7945.0,50.6442,50.6442,50.5263,50.5557,7945.0
2023-04-12 11:00:00,51.48,51.52,51.38,51.41,8770.0,50.5852,50.6245,50.487,50.5164,8770.0
2023-04-12 11:05:00,51.39,51.41,51.28,51.35,4731.0,50.4968,50.5164,50.3887,50.4575,4731.0
2023-04-12 11:10:00,51.33,51.33,51.14,51.24,26729.0,50.4378,50.4378,50.2511,50.3494,26729.0
2023-04-12 11:15:00,51.24,51.33,51.21,51.21,32943.0,50.3494,50.4378,50.3199,50.3199,32943.0
2023-04-12 11:20:00,51.21,51.34,51.18,51.3,42104.0,50.3199,50.4477,50.2904,50.4084,42104.0
2023-04-12 11:25:00,51.31,51.37,51.26,51.37,14006.0,50.4182,50.4771,50.369,50.4771,14006.0
2023-04-12 11:30:00,51.38,51.42,51.35,51.4,8311.0,50.487,50.5263,50.4575,50.5066,8311.0
2023-04-12 11:35:00,51.38,51.49,51.36,51.44,10755.0,50.487,50.5951,50.4673,50.5459,10755.0
2023-04-12 11:40:00,51.43,51.58,51.43,51.54,9001.0,50.5361,50.6835,50.5361,50.6442,9001.0
2023-04-12 11:45:00,51.56,51.72,51.56,51.68,8084.0,50.6638,50.8211,50.6638,50.7817,8084.0
2023-04-12 11:50:00,51.69,51.71,51.59,51.61,7656.0,50.7916,50.8112,50.6933,50.713,7656.0
2023-04-12 11:55:00,51.59,51.74,51.59,51.73,5286.0,50.6933,50.8407,50.6933,50.8309,5286.0
2023-04-12 12:00:00,51.72,51.81,51.7,51.78,11071.0,50.8211,50.9095,50.8014,50.88,11071.0
2023-04-12 12:05:00,51.77,51.88,51.75,51.83,8971.0,50.8702,50.9783,50.8505,50.9291,8971.0
2023-04-12 12:10:00,51.83,51.87,51.8,51.8,8918.0,50.9291,50.9684,50.8997,50.8997,8918.0
2023-04-12 12:15:00,51.8,51.82,51.75,51.75,9092.0,50.8997,50.9193,50.8505,50.8505,9092.0
2023-04-12 12:20:00,51.74,51.84,51.71,51.83,7009.0,50.8407,50.939,50.8112,50.9291,7009.0
2023-04-12 12:25:00,51.83,51.88,51.81,51.83,4664.0,50.9291,50.9783,50.9095,50.9291,4664.0
2023-04-12 12:30:00,51.83,51.94,51.83,51.88,26476.0,50.9291,51.0372,50.9291,50.9783,26476.0
2023-04-12 12:35:00,51.87,51.89,51.85,51.85,4211.0,50.9684,50.9881,50.9488,50.9488,4211.0
2023-04-12 12:40:00,51.86,51.88,51.79,51.82,5418.0,50.9586,50.9783,50.8898,50.9193,5418.0
2023-04-12 12:45:00,51.82,51.88,51.81,51.85,4212.0,50.9193,50.9783,50.9095,50.9488,4212.0
2023-04-12 12:50:00,51.83,51.83,51.79,51.83,3307.0,50.9291,50.9291,50.8898,50.9291,3307.0
2023-04-12 12:55:00,51.84,51.96,51.84,51.88,111765.0,50.939,51.0569,50.939,50.9783,111765.0
2023-04-12 13:00:00,51.89,51.89,51.79,51.82,5703.0,50.9881,50.9881,50.8898,50.9193,5703.0
2023-04-12 13:05:00,51.83,51.85,51.8,51.81,13151.0,50.9291,50.9488,50.8997,50.9095,13151.0
2023-04-12 13:10:00,51.84,51.92,51.83,51.92,24614.0,50.939,51.0176,50.9291,51.0176,24614.0
2023-04-12 13:15:00,51.92,51.92,51.77,51.8,10517.0,51.0176,51.0176,50.8702,50.8997,10517.0
2023-04-12 13:20:00,51.82,51.86,51.77,51.78,8822.0,50.9193,50.9586,50.8702,50.88,8822.0
2023-04-12 13:25:00,51.78,51.88,51.77,51.83,9085.0,50.88,50.9783,50.8702,50.9291,9085.0
2023-04-12 13:30:00,51.84,51.87,51.81,51.84,8487.0,50.939,50.9684,50.9095,50.939,8487.0
2023-04-12 13:35:00,51.83,51.96,51.79,51.83,91442.0,50.9291,51.0569,50.8898,50.9291,91442.0
2023-04-12 13:40:00,51.86,51.93,51.86,51.86,8163.0,50.9586,51.0274,50.9586,50.9586,8163.0
2023-04-12 13:45:00,51.84,51.84,51.75,51.76,10567.0,50.939,50.939,50.8505,50.8604,10567.0
2023-04-12 13:50:00,51.75,51.75,51.7,51.71,3475.0,50.8505,50.8505,50.8014,50.8112,3475.0
2023-04-12 13:55:00,51.69,51.78,51.69,51.77,6538.0,50.7916,50.88,50.7916,50.8702,6538.0
2023-04-12 14:00:00,51.76,51.83,51.67,51.76,10457.0,50.8604,50.9291,50.7719,50.8604,10457.0
2023-04-12 14:05:00,51.75,51.84,51.69,51.7,5653.0,50.8505,50.939,50.7916,50.8014,5653.0
2023-04-12 14:10:00,51.68,51.86,51.64,51.85,9678.0,50.7817,50.9586,50.7424,50.9488,9678.0
2023-04-12 14:15:00,51.86,51.93,51.83,51.9,8545.0,50.9586,51.0274,50.9291,50.9979,8545.0
2023-04-12 14:20:00,51.92,51.94,51.84,51.86,5006.0,51.0176,51.0372,50.939,50.9586,5006.0
2023-04-12 14:25:00,51.84,51.84,51.61,51.64,9679.0,50.939,50.939,50.713,50.7424,9679.0
2023-04-12 14:30:00,51.64,51.66,51.56,51.64,8889.0,50.7424,50.7621,50.6638,50.7424,8889.0
2023-04-12 14:35:00,51.64,51.64,51.56,51.58,8348.0,50.7424,50.7424,50.6638,50.6835,8348.0
2023-04-12 14:40:00,51.57,51.71,51.57,51.7,4607.0,50.6737,50.8112,50.6737,50.8014,4607.0
2023-04-12 14:45:00,51.72,51.73,51.56,51.61,26797.0,50.8211,50.8309,50.6638,50.713,26797.0
2023-04-12 14:50:00,51.61,51.64,51.56,51.63,7293.0,50.713,50.7424,50.6638,50.7326,7293.0
2023-04-12 14:55:00,51.62,51.69,51.61,51.64,10478.0,50.7228,50.7916,50.713,50.7424,10478.0
2023-04-12 15:00:00,51.63,51.66,51.52,51.54,15933.0,50.7326,50.7621,50.6245,50.6442,15933.0
2023-04-12 15:05:00,51.55,51.61,51.53,51.59,10858.0,50.654,50.713,50.6344,50.6933,10858.0
2023-04-12 15:10:00,51.59,51.59,51.45,51.48,12532.0,50.6933,50.6933,50.5557,50.5852,12532.0
2023-04-12 15:15:00,51.47,51.49,51.41,51.47,15604.0,50.5754,50.5951,50.5164,50.5754,15604.0
2023-04-12 15:20:00,51.46,51.52,51.41,51.45,14882.0,50.5656,50.6245,50.5164,50.5557,14882.0
2023-04-12 15:25:00,51.45,51.46,51.36,51.41,19574.0,50.5557,50.5656,50.4673,50.5164,19574.0
2023-04-12 15:30:00,51.4,51.49,51.36,51.43,22597.0,50.5066,50.5951,50.4673,50.5361,22597.0
2023-04-12 15:35:00,51.42,51.52,51.41,51.5,18711.0,50.5263,50.6245,50.5164,50.6049,18711.0
2023-04-12 15:40:00,51.51,51.52,51.45,51.51,18375.0,50.6147,50.6245,50.5557,50.6147,18375.0
2023-04-12 15:45:00,51.5,51.61,51.4,51.42,49975.0,50.6049,50.713,50.5066,50.5263,49975.0
2023-04-12 15:50:00,51.41,51.48,51.39,51.41,85445.0,50.5164,50.5852,50.4968,50.5164,85445.0
2023-04-12 15:55:00,51.41,51.42,51.28,51.29,241904.0,50.5164,50.5263,50.3887,50.3985,241904.0
2023-04-13 09:30:00,51.82,51.86,51.69,51.77,21618.0,50.9193,50.9586,50.7916,50.8702,21618.0
2023-04-13 09:35:00,51.74,51.75,51.55,51.55,13039.0,50.8407,50.8505,50.654,50.654,13039.0
2023-04-13 09:40:00,51.54,51.67,51.49,51.59,10481.0,50.6442,50.7719,50.5951,50.6933,10481.0
2023-04-13 09:45:00,51.6,51.63,51.48,51.56,6002.0,50.7031,50.7326,50.5852,50.6638,6002.0
2023-04-13 09:50:00,51.58,51.6,51.39,51.47,10299.0,50.6835,50.7031,50.4968,50.5754,10299.0
2023-04-13 09:55:00,51.47,51.53,51.42,51.47,39537.0,50.5754,50.6344,50.5263,50.5754,39537.0
2023-04-13 10:00:00,51.48,51.61,51.46,51.52,16244.0,50.5852,50.713,50.5656,50.6245,16244.0
2023-04-13 10:05:00,51.52,51.56,51.47,51.5,8176.0,50.6245,50.6638,50.5754,50.6049,8176.0
2023-04-13 10:10:00,51.49,51.61,51.46,51.58,10097.0,50.5951,50.713,50.5656,50.6835,10097.0
2023-04-13 10:15:00,51.61,51.75,51.6,51.69,21053.0,50.713,50.8505,50.7031,50.7916,21053.0
2023-04-13 10:20:00,51.68,51.68,51.61,51.65,11299.0,50.7817,50.7817,50.713,50.7523,11299.0
2023-04-13 10:25:00,51.67,51.76,51.63,51.7,7997.0,50.7719,50.8604,50.7326,50.8014,7997.0
2023-04-13 10:30:00,51.69,51.75,51.62,51.75,15084.0,50.7916,50.8505,50.7228,50.8505,15084.0
2023-04-13 10:35:00,51.78,51.8,51.64,51.64,9814.0,50.88,50.8997,50.7424,50.7424,9814.0
2023-04-13 10:40:00,51.62,51.68,51.54,51.65,11845.0,50.7228,50.7817,50.6442,50.7523,11845.0
2023-04-13 10:45:00,51.67,51.67,51.58,51.59,5945.0,50.7719,50.7719,50.6835,50.6933,5945.0
2023-04-13 10:50:00,51.58,51.82,51.58,51.79,32961.0,50.6835,50.9193,50.6835,50.8898,32961.0
2023-04-13 10:55:00,51.76,51.81,51.69,51.69,12055.0,50.8604,50.9095,50.7916,50.7916,12055.0
2023-04-13 11:00:00,51.71,51.86,51.7,51.77,12486.0,50.8112,50.9586,50.8014,50.8702,12486.0
2023-04-13 11:05:00,51.77,51.78,51.64,51.67,21397.0,50.8702,50.88,50.7424,50.7719,21397.0
2023-04-13 11:10:00,51.67,51.68,51.59,51.62,10543.0,50.7719,50.7817,50.6933,50.7228,10543.0
2023-04-13 11:15:00,51.59,51.62,51.54,51.58,14503.0,50.6933,50.7228,50.6442,50.6835,14503.0
2023-04-13 11:20:00,51.58,51.63,51.52,51.61,7830.0,50.6835,50.7326,50.6245,50.713,7830.0
2023-04-13 11:25:00,51.6,51.63,51.57,51.62,5585.0,50.7031,50.7326,50.6737,50.7228,5585.0
2023-04-13 11:30:00,51.6,51.65,51.59,51.59,6117.0,50.7031,50.7523,50.6933,50.6933,6117.0
2023-04-13 11:35:00,51.6,51.73,51.59,51.69,23508.0,50.7031,50.8309,50.6933,50.7916,23508.0
2023-04-13 11:40:00,51.68,51.74,51.66,51.68,8821.0,50.7817,50.8407,50.7621,50.7817,8821.0
2023-04-13 11:45:00,51.69,51.74,51.67,51.7,12043.0,50.7916,50.8407,50.7719,50.8014,12043.0
2023-04-13 11:50:00,51.69,51.73,51.66,51.68,9126.0,50.7916,50.8309,50.7621,50.7817,9126.0
2023-04-13 11:55:00,51.67,51.86,51.66,51.85,10728.0,50.7719,50.9586,50.7621,50.9488,10728.0
2023-04-13 12:00:00,51.86,51.95,51.86,51.93,14169.0,50.9586,51.0471,50.9586,51.0274,14169.0
2023-04-13 12:05:00,51.92,52.06,51.92,51.93,14285.0,51.0176,51.1551,51.0176,51.0274,14285.0
2023-04-13 12:10:00,51.92,51.95,51.87,51.87,9967.0,51.0176,51.0471,50.9684,50.9684,9967.0
2023-04-13 12:15:00,51.88,51.97,51.87,51.92,11023.0,50.9783,51.0667,50.9684,51.0176,11023.0
2023-04-13 12:20:00,51.91,51.95,51.88,51.95,7051.0,51.0078,51.0471,50.9783,51.0471,7051.0
2023-04-13 12:25:00,51.95,51.95,51.91,51.92,7823.0,51.0471,51.0471,51.0078,51.0176,7823.0
2023-04-13 12:30:00,51.94,51.95,51.91,51.93,6631.0,51.0372,51.0471,51.0078,51.0274,6631.0
2023-04-13 12:35:00,51.92,51.96,51.9,51.92,15426.0,51.0176,51.0569,50.9979,51.0176,15426.0
2023-04-13 12:40:00,51.92,51.94,51.87,51.93,35017.0,51.0176,51.0372,50.9684,51.0274,35017.0
2023-04-13 12:45:00,51.92,51.94,51.88,51.89,8991.0,51.0176,51.0372,50.9783,50.9881,8991.0
2023-04-13 12:50:00,51.88,51.94,51.88,51.9,7747.0,50.9783,51.0372,50.9783,50.9979,7747.0
2023-04-13 12:55:00,51.85,51.9,51.85,51.87,4761.0,50.9488,50.9979,50.9488,50.9684,4761.0
2023-04-13 13:00:00,51.89,51.89,51.78,51.83,3883.0,50.9881,50.9881,50.88,50.9291,3883.0
2023-04-13 13:05:00,51.84,51.86,51.82,51.83,4942.0,50.939,50.9586,50.9193,50.9291,4942.0
2023-04-13 13:10:00,51.82,51.93,51.82,51.9,5806.0,50.9193,51.0274,50.9193,50.9979,5806.0
2023-04-13 13:15:00,51.9,51.95,51.88,51.95,2521.0,50.9979,51.0471,50.9783,51.0471,2521.0
2023-04-13 13:20:00,51.94,51.97,51.92,51.94,4508.0,51.0372,51.0667,51.0176,51.0372,4508.0
2023-04-13 13:25:00,51.96,51.97,51.94,51.95,5314.0,51.0569,51.0667,51.0372,51.0471,5314.0
2023-04-13 13:30:00,51.96,51.97,51.88,51.88,18720.0,51.0569,51.0667,50.9783,50.9783,18720.0
2023-04-13 13:35:00,51.87,51.94,51.85,51.91,10570.0,50.9684,51.0372,50.9488,51.0078,10570.0
2023-04-13 13:40:00,51.92,51.97,51.92,51.97,5830.0,51.0176,51.0667,51.0176,51.0667,5830.0
2023-04-13 13:45:00,51.96,52.02,51.95,52.02,16205.0,51.0569,51.1158,51.0471,51.1158,16205.0
2023-04-13 13:50:00,52.03,52.04,51.97,52.02,8365.0,51.1257,51.1355,51.0667,51.1158,8365.0
2023-04-13 13:55:00,52.01,52.01,51.97,52.01,14502.0,51.106,51.106,51.0667,51.106,14502.0
2023-04-13 14:00:00,51.99,52.01,51.95,51.96,3580.0,51.0864,51.106,51.0471,51.0569,3580.0
2023-04-13 14:05:00,51.97,52.06,51.96,52.04,5733.0,51.0667,51.1551,51.0569,51.1355,5733.0
2023-04-13 14:10:00,52.04,52.06,52.01,52.05,3701.0,51.1355,51.1551,51.106,51.1453,3701.0
2023-04-13 14:15:00,52.06,52.14,52.06,52.11,5789.0,51.1551,51.2338,51.1551,51.2043,5789.0
2023-04-13 14:20:00,52.09,52.14,52.08,52.09,4183.0,51.1846,51.2338,51.1748,51.1846,4183.0
2023-04-13 14:25:00,52.08,52.13,52.05,52.09,16401.0,51.1748,51.2239,51.1453,51.1846,16401.0
2023-04-13 14:30:00,52.1,52.13,52.07,52.07,9467.0,51.1944,51.2239,51.165,51.165,9467.0
2023-04-13 14:35:00,52.03,52.07,52.0,52.02,11308.0,51.1257,51.165,51.0962,51.1158,11308.0
2023-04-13 14:40:00,52.01,52.12,51.99,52.11,20724.0,51.106,51.2141,51.0864,51.2043,20724.0
2023-04-13 14:45:00,52.12,52.18,52.11,52.16,6153.0,51.2141,51.2731,51.2043,51.2534,6153.0
2023-04-13 14:50:00,52.16,52.19,52.13,52.15,6026.0,51.2534,51.2829,51.2239,51.2436,6026.0
2023-04-13 14:55:00,52.16,52.18,52.14,52.17,4606.0,51.2534,51.2731,51.2338,51.2632,4606.0
2023-04-13 15:00:00,52.19,52.21,52.16,52.19,7970.0,51.2829,51.3025,51.2534,51.2829,7970.0
2023-04-13 15:05:00,52.2,52.24,52.19,52.23,10086.0,51.2927,51.332,51.2829,51.3222,10086.0
2023-04-13 15:10:00,52.23,52.25,52.12,52.14,23033.0,51.3222,51.3418,51.2141,51.2338,23033.0
2023-04-13 15:15:00,52.14,52.2,52.14,52.19,6192.0,51.2338,51.2927,51.2338,51.2829,6192.0
2023-04-13 15:20:00,52.19,52.24,52.16,52.19,9241.0,51.2829,51.332,51.2534,51.2829,9241.0
2023-04-13 15:25:00,52.19,52.22,52.17,52.22,16168.0,51.2829,51.3124,51.2632,51.3124,16168.0
2023-04-13 15:30:00,52.23,52.24,52.15,52.18,15297.0,51.3222,51.332,51.2436,51.2731,15297.0
2023-04-13 15:35:00,52.19,52.19,52.12,52.14,11013.0,51.2829,51.2829,51.2141,51.2338,11013.0
2023-04-13 15:40:00,52.13,52.2,52.13,52.18,16304.0,51.2239,51.2927,51.2239,51.2731,16304.0
2023-04-13 15:45:00,52.18,52.23,52.15,52.17,18461.0,51.2731,51.3222,51.2436,51.2632,18461.0
2023-04-13 15:50:00,52.17,52.2,52.12,52.15,36801.0,51.2632,51.2927,51.2141,51.2436,36801.0
2023-04-13 15:55:00,52.14,52.17,52.0,52.01,167408.0,51.2338,51.2632,51.0962,51.106,167408.0
2023-04-14 09:30:00,52.06,52.22,51.94,52.09,38667.0,51.1551,51.3124,51.0372,51.1846,38667.0
2023-04-14 09:35:00,52.08,52.19,52.04,52.04,12608.0,51.1748,51.2829,51.1355,51.1355,12608.0
2023-04-14 09:40:00,52.07,52.12,51.92,52.04,9849.0,51.165,51.2141,51.0176,51.1355,9849.0
2023-04-14 09:45:00,52.07,52.24,52.0,52.18,22488.0,51.165,51.332,51.0962,51.2731,22488.0
2023-04-14 09:50:00,52.2,52.29,52.16,52.18,11564.0,51.2927,51.3811,51.2534,51.2731,11564.0
2023-04-14 09:55:00,52.19,52.31,52.19,52.31,7866.0,51.2829,51.4008,51.2829,51.4008,7866.0
2023-04-14 10:00:00,52.29,52.29,52.08,52.16,15773.0,51.3811,51.3811,51.1748,51.2534,15773.0
2023-04-14 10:05:00,52.18,52.18,51.67,51.73,20636.0,51.2731,51.2731,50.7719,50.8309,20636.0
2023-04-14 10:10:00,51.8,51.96,51.8,51.92,18365.0,50.8997,51.0569,50.8997,51.0176,18365.0
2023-04-14 10:15:00,51.89,52.01,51.8,51.84,7134.0,50.9881,51.106,50.8997,50.939,7134.0
2023-04-14 10:20:00,51.89,51.93,51.8,51.81,6726.0,50.9881,51.0274,50.8997,50.9095,6726.0
2023-04-14 10:25:00,51.83,51.91,51.77,51.84,6649.0,50.9291,51.0078,50.8702,50.939,6649.0
2023-04-14 10:30:00,51.85,51.9,51.75,51.82,5872.0,50.9488,50.9979,50.8505,50.9193,5872.0
2023-04-14 10:35:00,51.82,51.88,51.7,51.88,15377.0,50.9193,50.9783,50.8014,50.9783,15377.0
2023-04-14 10:40:00,51.87,51.87,51.66,51.74,3898.0,50.9684,50.9684,50.7621,50.8407,3898.0
2023-04-14 10:45:00,51.76,51.87,51.69,51.82,7358.0,50.8604,50.9684,50.7916,50.9193,7358.0
2023-04-14 10:50:00,51.8,51.85,51.73,51.73,3761.0,50.8997,50.9488,50.8309,50.8309,3761.0
2023-04-14 10:55:00,51.71,51.88,51.71,51.73,15415.0,50.8112,50.9783,50.8112,50.8309,15415.0
2023-04-14 11:00:00,51.73,51.75,51.65,51.67,6541.0,50.8309,50.8505,50.7523,50.7719,6541.0
2023-04-14 11:05:00,51.64,51.69,51.57,51.57,3953.0,50.7424,50.7916,50.6737,50.6737,3953.0
2023-04-14 11:10:00,51.59,51.69,51.57,51.67,21126.0,50.6933,50.7916,50.6737,50.7719,21126.0
2023-04-14 11:15:00,51.63,51.71,51.59,51.7,8869.0,50.7326,50.8112,50.6933,50.8014,8869.0
2023-04-14 11:20:00,51.7,51.74,51.63,51.64,5147.0,50.8014,50.8407,50.7326,50.7424,5147.0
2023-04-14 11:25:00,51.62,51.63,51.56,51.61,3987.0,50.7228,50.7326,50.6638,50.713,3987.0
2023-04-14 11:30:00,51.6,51.67,51.57,51.63,9912.0,50.7031,50.7719,50.6737,50.7326,9912.0
2023-04-14 11:35:00,51.64,51.66,51.56,51.57,5043.0,50.7424,50.7621,50.6638,50.6737,5043.0
2023-04-14 11:40:00,51.58,51.62,51.55,51.59,6541.0,50.6835,50.7228,50.654,50.6933,6541.0
2023-04-14 11:45:00,51.59,51.63,51.58,51.58,3563.0,50.6933,50.7326,50.6835,50.6835,3563.0
2023-04-14 11:50:00,51.56,51.56,51.48,51.52,9265.0,50.6638,50.6638,50.5852,50.6245,9265.0
2023-04-14 11:55:00,51.53,51.55,51.47,51.53,14208.0,50.6344,50.654,50.5754,50.6344,14208.0
2023-04-14 12:00:00,51.56,51.58,51.49,51.5,8401.0,50.6638,50.6835,50.5951,50.6049,8401.0
2023-04-14 12:05:00,51.52,51.56,51.42,51.44,7597.0,50.6245,50.6638,50.5263,50.5459,7597.0
2023-04-14 12:10:00,51.46,51.47,51.39,51.39,10990.0,50.5656,50.5754,50.4968,50.4968,10990.0
2023-04-14 12:15:00,51.39,51.45,51.35,51.45,9051.0,50.4968,50.5557,50.4575,50.5557,9051.0
2023-04-14 12:20:00,51.44,51.48,51.41,51.41,8426.0,50.5459,50.5852,50.5164,50.5164,8426.0
2023-04-14 12:25:00,51.41,51.44,51.38,51.41,5434.0,50.5164,50.5459,50.487,50.5164,5434.0
2023-04-14 12:30:00,51.39,51.42,51.36,51.42,8608.0,50.4968,50.5263,50.4673,50.5263,8608.0
2023-04-14 12:35:00,51.42,51.42,51.33,51.35,15235.0,50.5263,50.5263,50.4378,50.4575,15235.0
2023-04-14 12:40:00,51.35,51.4,51.32,51.32,5705.0,50.4575,50.5066,50.428,50.428,5705.0
2023-04-14 12:45:00,51.31,51.32,51.24,51.28,6861.0,50.4182,50.428,50.3494,50.3887,6861.0
2023-04-14 12:50:00,51.26,51.3,51.26,51.26,5821.0,50.369,50.4084,50.369,50.369,5821.0
2023-04-14 12:55:00,51.25,51.3,51.22,51.3,11842.0,50.3592,50.4084,50.3297,50.4084,11842.0
2023-04-14 13:00:00,51.3,51.48,51.27,51.44,12816.0,50.4084,50.5852,50.3789,50.5459,12816.0
2023-04-14 13:05:00,51.45,51.5,51.44,51.48,10419.0,50.5557,50.6049,50.5459,50.5852,10419.0
2023-04-14 13:10:00,51.49,51.52,51.45,51.46,5576.0,50.5951,50.6245,50.5557,50.5656,5576.0
2023-04-14 13:15:00,51.46,51.52,51.43,51.49,10032.0,50.5656,50.6245,50.5361,50.5951,10032.0
2023-04-14 13:20:00,51.5,51.52,51.39,51.39,6536.0,50.6049,50.6245,50.4968,50.4968,6536.0
2023-04-14 13:25:00,51.37,51.37,51.26,51.28,6325.0,50.4771,50.4771,50.369,50.3887,6325.0
2023-04-14 13:30:00,51.26,51.28,51.19,51.22,21791.0,50.369,50.3887,50.3003,50.3297,21791.0
2023-04-14 13:35:00,51.21,51.24,51.14,51.17,120120.0,50.3199,50.3494,50.2511,50.2806,120120.0
2023-04-14 13:40:00,51.17,51.28,51.17,51.22,12088.0,50.2806,50.3887,50.2806,50.3297,12088.0
2023-04-14 13:45:00,51.2,51.34,51.19,51.3,71063.0,50.3101,50.4477,50.3003,50.4084,71063.0
2023-04-14 13:50:00,51.33,51.37,51.26,51.29,6668.0,50.4378,50.4771,50.369,50.3985,6668.0
2023-04-14 13:55:00,51.29,51.4,51.29,51.36,11804.0,50.3985,50.5066,50.3985,50.4673,11804.0
2023-04-14 14:00:00,51.41,51.43,51.33,51.37,14994.0,50.5164,50.5361,50.4378,50.4771,14994.0
2023-04-14 14:05:00,51.35,51.43,51.31,51.41,7431.0,50.4575,50.5361,50.4182,50.5164,7431.0
2023-04-14 14:10:00,51.41,51.44,51.4,51.42,5446.0,50.5164,50.5459,50.5066,50.5263,5446.0
2023-04-14 14:15:00,51.43,51.52,51.42,51.51,13524.0,50.5361,50.6245,50.5263,50.6147,13524.0
2023-04-14 14:20:00,51.51,51.57,51.5,51.57,9028.0,50.6147,50.6737,50.6049,50.6737,9028.0
2023-04-14 14:25:00,51.57,51.63,51.56,51.61,6343.0,50.6737,50.7326,50.6638,50.713,6343.0
2023-04-14 14:30:00,51.62,51.7,51.62,51.68,6340.0,50.7228,50.8014,50.7228,50.7817,6340.0
2023-04-14 14:35:00,51.68,51.74,51.67,51.67,9985.0,50.7817,50.8407,50.7719,50.7719,9985.0
2023-04-14 14:40:00,51.68,51.68,51.62,51.67,5071.0,50.7817,50.7817,50.7228,50.7719,5071.0
2023-04-14 14:45:00,51.65,51.67,51.61,51.65,8200.0,50.7523,50.7719,50.713,50.7523,8200.0
2023-04-14 14:50:00,51.65,51.65,51.52,51.53,7541.0,50.7523,50.7523,50.6245,50.6344,7541.0
2023-04-14 14:55:00,51.53,51.6,51.51,51.57,45595.0,50.6344,50.7031,50.6147,50.6737,45595.0
2023-04-14 15:00:00,51.56,51.58,51.53,51.56,7670.0,50.6638,50.6835,50.6344,50.6638,7670.0
2023-04-14 15:05:00,51.56,51.57,51.49,51.51,8416.0,50.6638,50.6737,50.5951,50.6147,8416.0
2023-04-14 15:10:00,51.51,51.55,51.48,51.48,10571.0,50.6147,50.654,50.5852,50.5852,10571.0
2023-04-14 15:15:00,51.49,51.54,51.4,51.49,12402.0,50.5951,50.6442,50.5066,50.5951,12402.0
2023-04-14 15:20:00,51.5,51.62,51.47,51.62,8785.0,50.6049,50.7228,50.5754,50.7228,8785.0
2023-04-14 15:25:00,51.62,51.7,51.61,51.66,12067.0,50.7228,50.8014,50.713,50.7621,12067.0
2023-04-14 15:30:00,51.64,51.72,51.64,51.72,11820.0,50.7424,50.8211,50.7424,50.8211,11820.0
2023-04-14 15:35:00,51.72,51.8,51.71,51.8,12595.0,50.8211,50.8997,50.8112,50.8997,12595.0
2023-04-14 15:40:00,51.81,51.91,51.78,51.9,42182.0,50.9095,51.0078,50.88,50.9979,42182.0
2023-04-14 15:45:00,51.91,51.95,51.85,51.9,27200.0,51.0078,51.0471,50.9488,50.9979,27200.0
2023-04-14 15:50:00,51.91,52.0,51.85,51.97,76390.0,51.0078,51.0962,50.9488,51.0667,76390.0
2023-04-14 15:55:00,51.97,52.03,51.9,51.9,214508.0,51.0667,51.1257,50.9979,50.9979,214508.0
2023-04-17 09:30:00,51.95,51.99,51.71,51.75,25919.0,51.0471,51.0864,50.8112,50.8505,25919.0
2023-04-17 09:35:00,51.83,51.92,51.74,51.74,5341.0,50.9291,51.0176,50.8407,50.8407,5341.0
2023-04-17 09:40:00,51.71,51.83,51.7,51.8,11314.0,50.8112,50.9291,50.8014,50.8997,11314.0
2023-04-17 09:45:00,51.81,51.88,51.71,51.8,10168.0,50.9095,50.9783,50.8112,50.8997,10168.0
2023-04-17 09:50:00,51.8,52.02,51.8,51.97,4424.0,50.8997,51.1158,50.8997,51.0667,4424.0
2023-04-17 09:55:00,52.05,52.14,52.02,52.12,38400.0,51.1453,51.2338,51.1158,51.2141,38400.0
2023-04-17 10:00:00,52.15,52.29,52.1,52.16,31086.0,51.2436,51.3811,51.1944,51.2534,31086.0
2023-04-17 10:05:00,52.2,52.26,52.1,52.12,4024.0,51.2927,51.3517,51.1944,51.2141,4024.0
2023-04-17 10:10:00,52.13,52.13,51.94,51.99,77958.0,51.2239,51.2239,51.0372,51.0864,77958.0
2023-04-17 10:15:00,51.99,52.04,51.9,51.95,20507.0,51.0864,51.1355,50.9979,51.0471,20507.0
2023-04-17 10:20:00,51.92,51.96,51.88,51.95,7063.0,51.0176,51.0569,50.9783,51.0471,7063.0
2023-04-17 10:25:00,51.95,51.97,51.89,51.89,4542.0,51.0471,51.0667,50.9881,50.9881,4542.0
2023-04-17 10:30:00,51.9,52.07,51.89,52.07,11788.0,50.9979,51.165,50.9881,51.165,11788.0
2023-04-17 10:35:00,52.08,52.1,51.86,51.94,20077.0,51.1748,51.1944,50.9586,51.0372,20077.0
2023-04-17 10:40:00,51.95,52.0,51.9,51.96,9211.0,51.0471,51.0962,50.9979,51.0569,9211.0
2023-04-17 10:45:00,51.96,52.02,51.93,52.02,5034.0,51.0569,51.1158,51.0274,51.1158,5034.0
2023-04-17 10:50:00,52.02,52.08,51.97,52.01,5666.0,51.1158,51.1748,51.0667,51.106,5666.0
2023-04-17 10:55:00,52.0,52.01,51.94,51.99,6589.0,51.0962,51.106,51.0372,51.0864,6589.0
2023-04-17 11:00:00,52.01,52.03,51.88,51.89,20229.0,51.106,51.1257,50.9783,50.9881,20229.0
2023-04-17 11:05:00,51.9,51.97,51.89,51.9,4682.0,50.9979,51.0667,50.9881,50.9979,4682.0
2023-04-17 11:10:00,51.89,51.91,51.85,51.9,8070.0,50.9881,51.0078,50.9488,50.9979,8070.0
2023-04-17 11:15:00,51.91,52.04,51.89,52.02,10235.0,51.0078,51.1355,50.9881,51.1158,10235.0
2023-04-17 11:20:00,52.0,52.11,51.99,52.11,8452.0,51.0962,51.2043,51.0864,51.2043,8452.0
2023-04-17 11:25:00,52.11,52.14,52.02,52.07,9747.0,51.2043,51.2338,51.1158,51.165,9747.0
2023-04-17 11:30:00,52.06,52.06,51.94,52.02,11119.0,51.1551,51.1551,51.0372,51.1158,11119.0
2023-04-17 11:35:00,52.0,52.01,51.88,51.92,5513.0,51.0962,51.106,50.9783,51.0176,5513.0
2023-04-17 11:40:00,51.94,52.1,51.93,52.07,18650.0,51.0372,51.1944,51.0274,51.165,18650.0
2023-04-17 11:45:00,52.06,52.2,52.05,52.19,5039.0,51.1551,51.2927,51.1453,51.2829,5039.0
2023-04-17 11:50:00,52.21,52.25,52.18,52.23,2646.0,51.3025,51.3418,51.2731,51.3222,2646.0
2023-04-17 11:55:00,52.23,52.27,52.15,52.16,21814.0,51.3222,51.3615,51.2436,51.2534,21814.0
2023-04-17 12:00:00,52.18,52.19,52.11,52.11,5427.0,51.2731,51.2829,51.2043,51.2043,5427.0
2023-04-17 12:05:00,52.11,52.14,52.08,52.12,10589.0,51.2043,51.2338,51.1748,51.2141,10589.0
2023-04-17 12:10:00,52.14,52.22,52.1,52.12,14355.0,51.2338,51.3124,51.1944,51.2141,14355.0
2023-04-17 12:15:00,52.15,52.19,52.11,52.19,3188.0,51.2436,51.2829,51.2043,51.2829,3188.0
2023-04-17 12:20:00,52.19,52.19,52.12,52.17,5105.0,51.2829,51.2829,51.2141,51.2632,5105.0
2023-04-17 12:25:00,52.17,52.2,52.16,52.19,13511.0,51.2632,51.2927,51.2534,51.2829,13511.0
2023-04-17 12:30:00,52.2,52.25,52.19,52.24,8302.0,51.2927,51.3418,51.2829,51.332,8302.0
2023-04-17 12:35:00,52.25,52.32,52.24,52.29,3963.0,51.3418,51.4106,51.332,51.3811,3963.0
2023-04-17 12:40:00,52.26,52.26,52.16,52.17,5130.0,51.3517,51.3517,51.2534,51.2632,5130.0
2023-04-17 12:45:00,52.18,52.2,52.14,52.15,1726.0,51.2731,51.2927,51.2338,51.2436,1726.0
2023-04-17 12:50:00,52.14,52.16,52.09,52.09,4046.0,51.2338,51.2534,51.1846,51.1846,4046.0
2023-04-17 12:55:00,52.09,52.14,52.08,52.1,3576.0,51.1846,51.2338,51.1748,51.1944,3576.0
2023-04-17 13:00:00,52.09,52.1,52.04,52.07,5079.0,51.1846,51.1944,51.1355,51.165,5079.0
2023-04-17 13:05:00,52.07,52.07,52.01,52.06,2425.0,51.165,51.165,51.106,51.1551,2425.0
2023-04-17 13:10:00,52.03,52.13,52.03,52.13,7136.0,51.1257,51.2239,51.1257,51.2239,7136.0
2023-04-17 13:15:00,52.12,52.18,52.08,52.15,6649.0,51.2141,51.2731,51.1748,51.2436,6649.0
2023-04-17 13:20:00,52.16,52.17,52.1,52.12,6560.0,51.2534,51.2632,51.1944,51.2141,6560.0
2023-04-17 13:25:00,52.12,52.15,52.09,52.14,7470.0,51.2141,51.2436,51.1846,51.2338,7470.0
2023-04-17 13:30:00,52.14,52.19,52.13,52.18,8618.0,51.2338,51.2829,51.2239,51.2731,8618.0
2023-04-17 13:35:00,52.17,52.17,52.13,52.15,4275.0,51.2632,51.2632,51.2239,51.2436,4275.0
2023-04-17 13:40:00,52.14,52.15,52.1,52.1,7253.0,51.2338,51.2436,51.1944,51.1944,7253.0
2023-04-17 13:45:00,52.1,52.1,52.06,52.06,3300.0,51.1944,51.1944,51.1551,51.1551,3300.0
2023-04-17 13:50:00,52.05,52.06,52.04,52.05,4188.0,51.1453,51.1551,51.1355,51.1453,4188.0
2023-04-17 13:55:00,52.05,52.05,51.99,52.0,7985.0,51.1453,51.1453,51.0864,51.0962,7985.0
2023-04-17 14:00:00,52.0,52.0,51.9,51.95,5240.0,51.0962,51.0962,50.9979,51.0471,5240.0
2023-04-17 14:05:00,51.95,52.01,51.95,52.0,5163.0,51.0471,51.106,51.0471,51.0962,5163.0
2023-04-17 14:10:00,51.96,52.04,51.95,52.04,5776.0,51.0569,51.1355,51.0471,51.1355,5776.0
2023-04-17 14:15:00,52.02,52.04,51.98,52.04,4166.0,51.1158,51.1355,51.0765,51.1355,4166.0
2023-04-17 14:20:00,52.06,52.06,52.02,52.02,5180.0,51.1551,51.1551,51.1158,51.1158,5180.0
2023-04-17 14:25:00,52.03,52.06,51.99,52.02,4459.0,51.1257,51.1551,51.0864,51.1158,4459.0
2023-04-17 14:30:00,52.03,52.07,52.02,52.07,3336.0,51.1257,51.165,51.1158,51.165,3336.0
2023-04-17 14:35:00,52.06,52.08,52.05,52.06,5539.0,51.1551,51.1748,51.1453,51.1551,5539.0
2023-04-17 14:40:00,52.06,52.15,52.06,52.13,8265.0,51.1551,51.2436,51.1551,51.2239,8265.0
2023-04-17 14:45:00,52.12,52.13,52.09,52.11,4941.0,51.2141,51.2239,51.1846,51.2043,4941.0
2023-04-17 14:50:00,52.11,52.14,52.1,52.11,14106.0,51.2043,51.2338,51.1944,51.2043,14106.0
2023-04-17 14:55:00,52.11,52.16,52.11,52.15,16945.0,51.2043,51.2534,51.2043,51.2436,16945.0
2023-04-17 15:00:00,52.17,52.21,52.16,52.21,12283.0,51.2632,51.3025,51.2534,51.3025,12283.0
2023-04-17 15:05:00,52.2,52.26,52.18,52.25,13562.0,51.2927,51.3517,51.2731,51.3418,13562.0
2023-04-17 15:10:00,52.26,52.26,52.21,52.24,15051.0,51.3517,51.3517,51.3025,51.332,15051.0
2023-04-17 15:15:00,52.24,52.29,52.23,52.27,10755.0,51.332,51.3811,51.3222,51.3615,10755.0
2023-04-17 15:20:00,52.27,52.31,52.26,52.3,13221.0,51.3615,51.4008,51.3517,51.391,13221.0
2023-04-17 15:25:00,52.29,52.36,52.26,52.35,26170.0,51.3811,51.4499,51.3517,51.4401,26170.0
2023-04-17 15:30:00,52.34,52.34,52.25,52.25,18574.0,51.4303,51.4303,51.3418,51.3418,18574.0
2023-04-17 15:35:00,52.24,52.26,52.19,52.22,15297.0,51.332,51.3517,51.2829,51.3124,15297.0
2023-04-17 15:40:00,52.21,52.28,52.19,52.27,16582.0,51.3025,51.3713,51.2829,51.3615,16582.0
2023-04-17 15:45:00,52.27,52.3,52.21,52.28,22221.0,51.3615,51.391,51.3025,51.3713,22221.0
2023-04-17 15:50:00,52.27,52.39,52.26,52.39,26129.0,51.3615,51.4794,51.3517,51.4794,26129.0
2023-04-17 15:55:00,52.39,52.41,52.29,52.32,169589.0,51.4794,51.4991,51.3811,51.4106,169589.0
2023-04-18 09:30:00,52.91,53.11,52.64,52.84,54784.0,51.9904,52.1869,51.7251,51.9216,54784.0
2023-04-18 09:35:00,52.8,52.89,52.69,52.85,21170.0,51.8823,51.9707,51.7742,51.9314,21170.0
2023-04-18 09:40:00,52.83,52.92,52.7,52.86,29007.0,51.9118,52.0002,51.784,51.9412,29007.0
2023-04-18 09:45:00,52.84,52.96,52.78,52.96,72804.0,51.9216,52.0395,51.8626,52.0395,72804.0
2023-04-18 09:50:00,52.94,53.11,52.92,53.09,26328.0,52.0198,52.1869,52.0002,52.1672,26328.0
2023-04-18 09:55:00,53.08,53.1,52.9,52.97,70557.0,52.1574,52.1771,51.9805,52.0493,70557.0
2023-04-18 10:00:00,52.96,53.0,52.76,52.8,57301.0,52.0395,52.0788,51.843,51.8823,57301.0
2023-04-18 10:05:00,52.82,53.2,52.81,53.15,22240.0,51.9019,52.2753,51.8921,52.2262,22240.0
2023-04-18 10:10:00,53.14,53.26,53.03,53.24,34416.0,52.2164,52.3343,52.1083,52.3146,34416.0
2023-04-18 10:15:00,53.25,53.58,53.23,53.48,61413.0,52.3245,52.6487,52.3048,52.5505,61413.0
2023-04-18 10:20:00,53.49,53.55,53.43,53.47,26841.0,52.5603,52.6192,52.5013,52.5406,26841.0
2023-04-18 10:25:00,53.48,53.49,53.11,53.14,107364.0,52.5505,52.5603,52.1869,52.2164,107364.0
2023-04-18 10:30:00,53.13,53.13,52.91,52.93,24193.0,52.2065,52.2065,51.9904,52.01,24193.0
2023-04-18 10:35:00,52.96,53.01,52.85,52.94,11634.0,52.0395,52.0886,51.9314,52.0198,11634.0
2023-04-18 10:40:00,52.95,53.02,52.82,52.92,13560.0,52.0297,52.0985,51.9019,52.0002,13560.0
2023-04-18 10:45:00,52.93,52.94,52.87,52.88,8687.0,52.01,52.0198,51.9511,51.9609,8687.0
2023-04-18 10:50:00,52.81,52.88,52.78,52.84,8729.0,51.8921,51.9609,51.8626,51.9216,8729.0
2023-04-18 10:55:00,52.85,53.0,52.82,52.99,13843.0,51.9314,52.0788,51.9019,52.069,13843.0
2023-04-18 11:00:00,53.0,53.03,52.93,52.96,14543.0,52.0788,52.1083,52.01,52.0395,14543.0
2023-04-18 11:05:00,52.97,53.02,52.96,53.0,13498.0,52.0493,52.0985,52.0395,52.0788,13498.0
2023-04-18 11:10:00,52.98,53.08,52.94,52.99,30378.0,52.0592,52.1574,52.0198,52.069,30378.0
2023-04-18 11:15:00,52.99,53.02,52.97,52.98,7559.0,52.069,52.0985,52.0493,52.0592,7559.0
2023-04-18 11:20:00,52.97,52.98,52.85,52.88,9371.0,52.0493,52.0592,51.9314,51.9609,9371.0
2023-04-18 11:25:00,52.9,53.0,52.89,53.0,7617.0,51.9805,52.0788,51.9707,52.0788,7617.0
2023-04-18 11:30:00,53.0,53.08,52.98,53.07,10190.0,52.0788,52.1574,52.0592,52.1476,10190.0
2023-04-18 11:35:00,53.06,53.09,52.91,52.94,17931.0,52.1378,52.1672,51.9904,52.0198,17931.0
2023-04-18 11:40:00,52.94,53.08,52.93,53.08,6883.0,52.0198,52.1574,52.01,52.1574,6883.0
2023-04-18 11:45:00,53.07,53.07,53.03,53.06,11770.0,52.1476,52.1476,52.1083,52.1378,11770.0
2023-04-18 11:50:00,53.06,53.1,53.01,53.1,14744.0,52.1378,52.1771,52.0886,52.1771,14744.0
2023-04-18 11:55:00,53.1,53.1,52.99,53.03,11433.0,52.1771,52.1771,52.069,52.1083,11433.0
2023-04-18 12:00:00,53.04,53.13,53.01,53.12,34722.0,52.1181,52.2065,52.0886,52.1967,34722.0
2023-04-18 12:05:00,53.13,53.27,53.12,53.25,36078.0,52.2065,52.3441,52.1967,52.3245,36078.0
2023-04-18 12:10:00,53.25,53.28,53.19,53.23,32791.0,52.3245,52.3539,52.2655,52.3048,32791.0
2023-04-18 12:15:00,53.23,53.23,53.15,53.2,14914.0,52.3048,52.3048,52.2262,52.2753,14914.0
2023-04-18 12:20:00,53.2,53.21,53.17,53.19,12371.0,52.2753,52.2852,52.2459,52.2655,12371.0
2023-04-18 12:25:00,53.19,53.25,53.19,53.23,22587.0,52.2655,52.3245,52.2655,52.3048,22587.0
2023-04-18 12:30:00,53.24,53.26,53.17,53.21,21004.0,52.3146,52.3343,52.2459,52.2852,21004.0
2023-04-18 12:35:00,53.21,53.21,53.15,53.16,8277.0,52.2852,52.2852,52.2262,52.236,8277.0
2023-04-18 12:40:00,53.15,53.17,53.12,53.14,7442.0,52.2262,52.2459,52.1967,52.2164,7442.0
2023-04-18 12:45:00,53.15,53.2,53.13,53.19,7252.0,52.2262,52.2753,52.2065,52.2655,7252.0
2023-04-18 12:50:00,53.2,53.24,53.06,53.13,8864.0,52.2753,52.3146,52.1378,52.2065,8864.0
2023-04-18 12:55:00,53.12,53.16,53.09,53.16,4723.0,52.1967,52.236,52.1672,52.236,4723.0
2023-04-18 13:00:00,53.16,53.16,53.1,53.16,5957.0,52.236,52.236,52.1771,52.236,5957.0
2023-04-18 13:05:00,53.16,53.18,53.14,53.14,7199.0,52.236,52.2557,52.2164,52.2164,7199.0
2023-04-18 13:10:00,53.14,53.14,53.05,53.09,6552.0,52.2164,52.2164,52.1279,52.1672,6552.0
2023-04-18 13:15:00,53.06,53.1,53.04,53.1,6309.0,52.1378,52.1771,52.1181,52.1771,6309.0
2023-04-18 13:20:00,53.1,53.14,53.06,53.13,18617.0,52.1771,52.2164,52.1378,52.2065,18617.0
2023-04-18 13:25:00,53.12,53.14,53.09,53.12,4995.0,52.1967,52.2164,52.1672,52.1967,4995.0
2023-04-18 13:30:00,53.12,53.12,53.06,53.11,8649.0,52.1967,52.1967,52.1378,52.1869,8649.0
2023-04-18 13:35:00,53.11,53.16,53.11,53.13,7330.0,52.1869,52.236,52.1869,52.2065,7330.0
2023-04-18 13:40:00,53.13,53.13,53.06,53.09,5033.0,52.2065,52.2065,52.1378,52.1672,5033.0
2023-04-18 13:45:00,53.09,53.12,53.06,53.12,7414.0,52.1672,52.1967,52.1378,52.1967,7414.0
2023-04-18 13:50:00,53.12,53.12,53.09,53.1,9543.0,52.1967,52.1967,52.1672,52.1771,9543.0
2023-04-18 13:55:00,53.1,53.1,52.99,53.01,7031.0,52.1771,52.1771,52.069,52.0886,7031.0
2023-04-18 14:00:00,53.02,53.04,52.98,52.98,14277.0,52.0985,52.1181,52.0592,52.0592,14277.0
2023-04-18 14:05:00,52.99,53.0,52.89,52.92,7571.0,52.069,52.0788,51.9707,52.0002,7571.0
2023-04-18 14:10:00,52.96,53.01,52.93,52.98,12034.0,52.0395,52.0886,52.01,52.0592,12034.0
2023-04-18 14:15:00,52.97,53.02,52.92,52.95,10894.0,52.0493,52.0985,52.0002,52.0297,10894.0
2023-04-18 14:20:00,52.96,53.01,52.95,53.0,10791.0,52.0395,52.0886,52.0297,52.0788,10791.0
2023-04-18 14:25:00,53.0,53.11,52.99,53.09,12244.0,52.0788,52.1869,52.069,52.1672,12244.0
2023-04-18 14:30:00,53.08,53.13,53.04,53.1,21309.0,52.1574,52.2065,52.1181,52.1771,21309.0
2023-04-18 14:35:00,53.09,53.12,53.08,53.1,10892.0,52.1672,52.1967,52.1574,52.1771,10892.0
2023-04-18 14:40:00,53.09,53.11,52.95,52.98,12214.0,52.1672,52.1869,52.0297,52.0592,12214.0
2023-04-18 14:45:00,52.97,52.97,52.81,52.9,14897.0,52.0493,52.0493,51.8921,51.9805,14897.0
2023-04-18 14:50:00,52.89,52.9,52.81,52.83,15741.0,51.9707,51.9805,51.8921,51.9118,15741.0
2023-04-18 14:55:00,52.83,52.94,52.83,52.94,15062.0,51.9118,52.0198,51.9118,52.0198,15062.0
2023-04-18 15:00:00,52.95,53.02,52.95,53.0,16741.0,52.0297,52.0985,52.0297,52.0788,16741.0
2023-04-18 15:05:00,53.0,53.01,52.94,52.95,16174.0,52.0788,52.0886,52.0198,52.0297,16174.0
2023-04-18 15:10:00,52.96,52.97,52.9,52.94,15545.0,52.0395,52.0493,51.9805,52.0198,15545.0
2023-04-18 15:15:00,52.95,52.95,52.87,52.88,15090.0,52.0297,52.0297,51.9511,51.9609,15090.0
2023-04-18 15:20:00,52.88,52.95,52.87,52.89,21722.0,51.9609,52.0297,51.9511,51.9707,21722.0
2023-04-18 15:25:00,52.9,52.92,52.81,52.87,32022.0,51.9805,52.0002,51.8921,51.9511,32022.0
2023-04-18 15:30:00,52.87,53.01,52.86,53.0,73024.0,51.9511,52.0886,51.9412,52.0788,73024.0
2023-04-18 15:35:00,52.99,53.06,52.94,52.95,35850.0,52.069,52.1378,52.0198,52.0297,35850.0
2023-04-18 15:40:00,52.95,52.96,52.89,52.93,27158.0,52.0297,52.0395,51.9707,52.01,27158.0
2023-04-18 15:45:00,52.93,53.05,52.93,53.02,47891.0,52.01,52.1279,52.01,52.0985,47891.0
2023-04-18 15:50:00,53.03,53.1,52.99,53.1,83201.0,52.1083,52.1771,52.069,52.1771,83201.0
2023-04-18 15:55:00,53.1,53.13,52.97,53.02,234931.0,52.1771,52.2065,52.0493,52.0985,234931.0
2023-04-19 09:30:00,52.42,53.1,52.42,53.05,28322.0,51.5089,52.1771,51.5089,52.1279,28322.0
2023-04-19 09:35:00,53.06,53.07,52.95,52.97,28892.0,52.1378,52.1476,52.0297,52.0493,28892.0
2023-04-19 09:40:00,52.99,53.09,52.99,53.04,11401.0,52.069,52.1672,52.069,52.1181,11401.0
2023-04-19 09:45:00,53.01,53.13,52.99,53.05,11442.0,52.0886,52.2065,52.069,52.1279,11442.0
2023-04-19 09:50:00,53.05,53.13,52.98,53.04,9759.0,52.1279,52.2065,52.0592,52.1181,9759.0
2023-04-19 09:55:00,52.99,53.01,52.87,52.89,9611.0,52.069,52.0886,51.9511,51.9707,9611.0
2023-04-19 10:00:00,52.9,53.0,52.86,52.91,12817.0,51.9805,52.0788,51.9412,51.9904,12817.0
2023-04-19 10:05:00,52.89,52.96,52.78,52.93,10555.0,51.9707,52.0395,51.8626,52.01,10555.0
2023-04-19 10:10:00,52.94,53.06,52.93,53.02,12304.0,52.0198,52.1378,52.01,52.0985,12304.0
2023-04-19 10:15:00,53.01,53.04,52.93,53.03,16958.0,52.0886,52.1181,52.01,52.1083,16958.0
2023-04-19 10:20:00,53.04,53.12,52.91,52.92,12754.0,52.1181,52.1967,51.9904,52.0002,12754.0
2023-04-19 10:25:00,52.93,53.0,52.9,52.94,22065.0,52.01,52.0788,51.9805,52.0198,22065.0
2023-04-19 10:30:00,52.96,52.98,52.87,52.93,17070.0,52.0395,52.0592,51.9511,52.01,17070.0
2023-04-19 10:35:00,52.96,53.05,52.9,53.05,14140.0,52.0395,52.1279,51.9805,52.1279,14140.0
2023-04-19 10:40:00,53.05,53.1,52.99,53.09,17188.0,52.1279,52.1771,52.069,52.1672,17188.0
2023-04-19 10:45:00,53.09,53.13,53.02,53.1,10293.0,52.1672,52.2065,52.0985,52.1771,10293.0
2023-04-19 10:50:00,53.09,53.21,53.09,53.21,41169.0,52.1672,52.2852,52.1672,52.2852,41169.0
2023-04-19 10:55:00,53.2,53.24,53.14,53.23,15724.0,52.2753,52.3146,52.2164,52.3048,15724.0
2023-04-19 11:00:00,53.23,53.3,53.21,53.21,20570.0,52.3048,52.3736,52.2852,52.2852,20570.0
2023-04-19 11:05:00,53.2,53.22,53.13,53.17,11633.0,52.2753,52.295,52.2065,52.2459,11633.0
2023-04-19 11:10:00,53.16,53.28,53.14,53.27,34226.0,52.236,52.3539,52.2164,52.3441,34226.0
2023-04-19 11:15:00,53.27,53.28,53.19,53.23,16807.0,52.3441,52.3539,52.2655,52.3048,16807.0
2023-04-19 11:20:00,53.23,53.25,53.16,53.22,10968.0,52.3048,52.3245,52.236,52.295,10968.0
2023-04-19 11:25:00,53.22,53.31,53.2,53.28,22764.0,52.295,52.3834,52.2753,52.3539,22764.0
2023-04-19 11:30:00,53.28,53.29,53.18,53.18,10942.0,52.3539,52.3638,52.2557,52.2557,10942.0
2023-04-19 11:35:00,53.19,53.23,53.13,53.2,10820.0,52.2655,52.3048,52.2065,52.2753,10820.0
2023-04-19 11:40:00,53.22,53.26,53.15,53.17,12013.0,52.295,52.3343,52.2262,52.2459,12013.0
2023-04-19 11:45:00,53.17,53.25,53.16,53.25,13509.0,52.2459,52.3245,52.236,52.3245,13509.0
2023-04-19 11:50:00,53.25,53.25,53.21,53.24,11038.0,52.3245,52.3245,52.2852,52.3146,11038.0
2023-04-19 11:55:00,53.23,53.32,53.23,53.27,12508.0,52.3048,52.3932,52.3048,52.3441,12508.0
2023-04-19 12:00:00,53.27,53.37,53.27,53.31,23575.0,52.3441,52.4424,52.3441,52.3834,23575.0
2023-04-19 12:05:00,53.35,53.47,53.35,53.46,10403.0,52.4227,52.5406,52.4227,52.5308,10403.0
2023-04-19 12:10:00,53.48,53.56,53.46,53.55,14412.0,52.5505,52.6291,52.5308,52.6192,14412.0
2023-04-19 12:15:00,53.54,53.63,53.54,53.62,17679.0,52.6094,52.6979,52.6094,52.688,17679.0
2023-04-19 12:20:00,53.63,53.65,53.59,53.61,14199.0,52.6979,52.7175,52.6586,52.6782,14199.0
2023-04-19 12:25:00,53.61,53.73,53.61,53.68,29647.0,52.6782,52.7961,52.6782,52.747,29647.0
2023-04-19 12:30:00,53.69,53.82,53.68,53.79,18106.0,52.7568,52.8846,52.747,52.8551,18106.0
2023-04-19 12:35:00,53.8,53.95,53.8,53.95,133790.0,52.8649,53.0123,52.8649,53.0123,133790.0
2023-04-19 12:40:00,53.96,54.11,53.93,54.07,46914.0,53.0221,53.1695,52.9926,53.1302,46914.0
2023-04-19 12:45:00,54.07,54.07,53.88,53.94,16325.0,53.1302,53.1302,52.9435,53.0025,16325.0
2023-04-19 12:50:00,53.93,54.03,53.9,53.98,13382.0,52.9926,53.0909,52.9632,53.0418,13382.0
2023-04-19 12:55:00,53.98,54.04,53.96,53.98,9382.0,53.0418,53.1007,53.0221,53.0418,9382.0
2023-04-19 13:00:00,53.99,54.02,53.97,53.98,13185.0,53.0516,53.0811,53.0319,53.0418,13185.0
2023-04-19 13:05:00,53.98,54.16,53.98,54.1,31521.0,53.0418,53.2186,53.0418,53.1597,31521.0
2023-04-19 13:10:00,54.11,54.13,54.06,54.09,11110.0,53.1695,53.1892,53.1204,53.1499,11110.0
2023-04-19 13:15:00,54.1,54.11,53.96,53.98,17936.0,53.1597,53.1695,53.0221,53.0418,17936.0
2023-04-19 13:20:00,53.98,54.09,53.97,54.09,20570.0,53.0418,53.1499,53.0319,53.1499,20570.0
2023-04-19 13:25:00,54.09,54.16,54.08,54.16,10424.0,53.1499,53.2186,53.14,53.2186,10424.0
2023-04-19 13:30:00,54.17,54.23,54.12,54.12,15349.0,53.2285,53.2874,53.1793,53.1793,15349.0
2023-04-19 13:35:00,54.08,54.21,54.07,54.17,13807.0,53.14,53.2678,53.1302,53.2285,13807.0
2023-04-19 13:40:00,54.17,54.21,54.15,54.18,8846.0,53.2285,53.2678,53.2088,53.2383,8846.0
2023-04-19 13:45:00,54.17,54.18,54.08,54.13,15019.0,53.2285,53.2383,53.14,53.1892,15019.0
2023-04-19 13:50:00,54.13,54.2,54.13,54.17,6734.0,53.1892,53.2579,53.1892,53.2285,6734.0
2023-04-19 13:55:00,54.17,54.25,54.16,54.25,12923.0,53.2285,53.3071,53.2186,53.3071,12923.0
2023-04-19 14:00:00,54.25,54.37,54.25,54.35,32646.0,53.3071,53.425,53.3071,53.4053,32646.0
2023-04-19 14:05:00,54.35,54.38,54.3,54.3,31126.0,53.4053,53.4348,53.3562,53.3562,31126.0
2023-04-19 14:10:00,54.27,54.4,54.23,54.4,22248.0,53.3267,53.4545,53.2874,53.4545,22248.0
2023-04-19 14:15:00,54.4,54.42,54.34,54.39,30796.0,53.4545,53.4741,53.3955,53.4446,30796.0
2023-04-19 14:20:00,54.39,54.39,54.25,54.37,24488.0,53.4446,53.4446,53.3071,53.425,24488.0
2023-04-19 14:25:00,54.38,54.42,54.26,54.36,65424.0,53.4348,53.4741,53.3169,53.4152,65424.0
2023-04-19 14:30:00,54.37,54.38,54.29,54.29,25788.0,53.425,53.4348,53.3464,53.3464,25788.0
2023-04-19 14:35:00,54.29,54.29,54.21,54.22,17858.0,53.3464,53.3464,53.2678,53.2776,17858.0
2023-04-19 14:40:00,54.21,54.26,54.19,54.22,20137.0,53.2678,53.3169,53.2481,53.2776,20137.0
2023-04-19 14:45:00,54.22,54.24,54.2,54.22,14554.0,53.2776,53.2973,53.2579,53.2776,14554.0
2023-04-19 14:50:00,54.22,54.22,54.14,54.17,15559.0,53.2776,53.2776,53.199,53.2285,15559.0
2023-04-19 14:55:00,54.17,54.19,54.09,54.16,30035.0,53.2285,53.2481,53.1499,53.2186,30035.0
2023-04-19 15:00:00,54.15,54.18,54.11,54.17,25433.0,53.2088,53.2383,53.1695,53.2285,25433.0
2023-04-19 15:05:00,54.18,54.24,54.14,54.23,18808.0,53.2383,53.2973,53.199,53.2874,18808.0
2023-04-19 15:10:00,54.22,54.24,54.18,54.23,24301.0,53.2776,53.2973,53.2383,53.2874,24301.0
2023-04-19 15:15:00,54.24,54.26,54.2,54.21,31891.0,53.2973,53.3169,53.2579,53.2678,31891.0
2023-04-19 15:20:00,54.2,54.25,54.18,54.25,22956.0,53.2579,53.3071,53.2383,53.3071,22956.0
2023-04-19 15:25:00,54.25,54.26,54.19,54.21,23852.0,53.3071,53.3169,53.2481,53.2678,23852.0
2023-04-19 15:30:00,54.21,54.25,54.16,54.16,17674.0,53.2678,53.3071,53.2186,53.2186,17674.0
2023-04-19 15:35:00,54.15,54.17,54.07,54.08,18352.0,53.2088,53.2285,53.1302,53.14,18352.0
2023-04-19 15:40:00,54.07,54.09,53.97,53.98,32127.0,53.1302,53.1499,53.0319,53.0418,32127.0
2023-04-19 15:45:00,53.98,54.03,53.92,54.01,39684.0,53.0418,53.0909,52.9828,53.0713,39684.0
2023-04-19 15:50:00,54.0,54.07,53.97,54.05,60756.0,53.0614,53.1302,53.0319,53.1106,60756.0
2023-04-19 15:55:00,54.06,54.07,53.91,53.93,149631.0,53.1204,53.1302,52.973,52.9926,149631.0
2023-04-20 09:30:00,53.17,53.43,53.17,53.37,31108.0,52.2459,52.5013,52.2459,52.4424,31108.0
2023-04-20 09:35:00,53.35,53.39,53.23,53.23,7730.0,52.4227,52.462,52.3048,52.3048,7730.0
2023-04-20 09:40:00,53.22,53.23,52.97,52.97,36717.0,52.295,52.3048,52.0493,52.0493,36717.0
2023-04-20 09:45:00,52.96,53.18,52.96,53.08,122485.0,52.0395,52.2557,52.0395,52.1574,122485.0
2023-04-20 09:50:00,53.08,53.25,53.02,53.09,39282.0,52.1574,52.3245,52.0985,52.1672,39282.0
2023-04-20 09:55:00,53.09,53.18,53.05,53.17,15913.0,52.1672,52.2557,52.1279,52.2459,15913.0
2023-04-20 10:00:00,53.16,53.25,53.08,53.15,51374.0,52.236,52.3245,52.1574,52.2262,51374.0
2023-04-20 10:05:00,53.14,53.3,53.1,53.15,28994.0,52.2164,52.3736,52.1771,52.2262,28994.0
2023-04-20 10:10:00,53.15,53.28,53.15,53.23,22528.0,52.2262,52.3539,52.2262,52.3048,22528.0
2023-04-20 10:15:00,53.22,53.33,53.17,53.23,24144.0,52.295,52.4031,52.2459,52.3048,24144.0
2023-04-20 10:20:00,53.25,53.3,53.22,53.23,67977.0,52.3245,52.3736,52.295,52.3048,67977.0
2023-04-20 10:25:00,53.23,53.28,53.17,53.23,13791.0,52.3048,52.3539,52.2459,52.3048,13791.0
2023-04-20 10:30:00,53.24,53.5,53.23,53.48,18357.0,52.3146,52.5701,52.3048,52.5505,18357.0
2023-04-20 10:35:00,53.48,53.5,53.28,53.28,27523.0,52.5505,52.5701,52.3539,52.3539,27523.0
2023-04-20 10:40:00,53.29,53.36,53.29,53.36,8022.0,52.3638,52.4325,52.3638,52.4325,8022.0
2023-04-20 10:45:00,53.37,53.42,53.34,53.41,12258.0,52.4424,52.4915,52.4129,52.4817,12258.0
2023-04-20 10:50:00,53.41,53.43,53.31,53.31,7282.0,52.4817,52.5013,52.3834,52.3834,7282.0
2023-04-20 10:55:00,53.3,53.33,53.26,53.3,9840.0,52.3736,52.4031,52.3343,52.3736,9840.0
2023-04-20 11:00:00,53.3,53.3,53.2,53.22,13206.0,52.3736,52.3736,52.2753,52.295,13206.0
2023-04-20 11:05:00,53.23,53.24,53.05,53.1,57921.0,52.3048,52.3146,52.1279,52.1771,57921.0
2023-04-20 11:10:00,53.11,53.14,53.09,53.12,4127.0,52.1869,52.2164,52.1672,52.1967,4127.0
2023-04-20 11:15:00,53.13,53.15,53.04,53.07,6502.0,52.2065,52.2262,52.1181,52.1476,6502.0
2023-04-20 11:20:00,53.05,53.07,53.01,53.03,3459.0,52.1279,52.1476,52.0886,52.1083,3459.0
2023-04-20 11:25:00,53.01,53.04,52.96,52.99,7091.0,52.0886,52.1181,52.0395,52.069,7091.0
2023-04-20 11:30:00,52.97,52.97,52.9,52.94,6581.0,52.0493,52.0493,51.9805,52.0198,6581.0
2023-04-20 11:35:00,52.93,53.03,52.93,53.01,5808.0,52.01,52.1083,52.01,52.0886,5808.0
2023-04-20 11:40:00,53.01,53.14,53.0,53.14,10409.0,52.0886,52.2164,52.0788,52.2164,10409.0
2023-04-20 11:45:00,53.13,53.18,53.08,53.12,7710.0,52.2065,52.2557,52.1574,52.1967,7710.0
2023-04-20 11:50:00,53.07,53.12,53.06,53.08,6787.0,52.1476,52.1967,52.1378,52.1574,6787.0
2023-04-20 11:55:00,53.06,53.09,53.01,53.01,5001.0,52.1378,52.1672,52.0886,52.0886,5001.0
2023-04-20 12:00:00,53.0,53.01,52.98,52.99,7481.0,52.0788,52.0886,52.0592,52.069,7481.0
2023-04-20 12:05:00,52.98,52.99,52.94,52.97,5444.0,52.0592,52.069,52.0198,52.0493,5444.0
2023-04-20 12:10:00,52.97,53.02,52.96,53.02,16242.0,52.0493,52.0985,52.0395,52.0985,16242.0
2023-04-20 12:15:00,53.01,53.06,52.99,53.01,10843.0,52.0886,52.1378,52.069,52.0886,10843.0
2023-04-20 12:20:00,53.02,53.06,52.99,53.05,7870.0,52.0985,52.1378,52.069,52.1279,7870.0
2023-04-20 12:25:00,53.03,53.12,53.0,53.1,10427.0,52.1083,52.1967,52.0788,52.1771,10427.0
2023-04-20 12:30:00,53.09,53.14,53.08,53.12,10236.0,52.1672,52.2164,52.1574,52.1967,10236.0
2023-04-20 12:35:00,53.13,53.19,53.12,53.16,6295.0,52.2065,52.2655,52.1967,52.236,6295.0
2023-04-20 12:40:00,53.16,53.2,53.11,53.2,26932.0,52.236,52.2753,52.1869,52.2753,26932.0
2023-04-20 12:45:00,53.22,53.25,53.19,53.2,7023.0,52.295,52.3245,52.2655,52.2753,7023.0
2023-04-20 12:50:00,53.18,53.23,53.17,53.23,3360.0,52.2557,52.3048,52.2459,52.3048,3360.0
2023-04-20 12:55:00,53.21,53.23,53.2,53.21,6287.0,52.2852,52.3048,52.2753,52.2852,6287.0
2023-04-20 13:00:00,53.22,53.25,53.19,53.2,10486.0,52.295,52.3245,52.2655,52.2753,10486.0
2023-04-20 13:05:00,53.2,53.23,53.16,53.2,41483.0,52.2753,52.3048,52.236,52.2753,41483.0
2023-04-20 13:10:00,53.19,53.28,53.18,53.26,12291.0,52.2655,52.3539,52.2557,52.3343,12291.0
2023-04-20 13:15:00,53.25,53.25,53.19,53.23,5756.0,52.3245,52.3245,52.2655,52.3048,5756.0
2023-04-20 13:20:00,53.22,53.22,53.17,53.2,5773.0,52.295,52.295,52.2459,52.2753,5773.0
2023-04-20 13:25:00,53.22,53.26,53.22,53.24,6724.0,52.295,52.3343,52.295,52.3146,6724.0
2023-04-20 13:30:00,53.24,53.26,53.18,53.19,7666.0,52.3146,52.3343,52.2557,52.2655,7666.0
2023-04-20 13:35:00,53.2,53.21,53.09,53.12,8385.0,52.2753,52.2852,52.1672,52.1967,8385.0
2023-04-20 13:40:00,53.13,53.14,53.07,53.09,8366.0,52.2065,52.2164,52.1476,52.1672,8366.0
2023-04-20 13:45:00,53.09,53.16,53.07,53.14,59691.0,52.1672,52.236,52.1476,52.2164,59691.0
2023-04-20 13:50:00,53.13,53.17,53.08,53.15,8671.0,52.2065,52.2459,52.1574,52.2262,8671.0
2023-04-20 13:55:00,53.14,53.16,53.06,53.08,5123.0,52.2164,52.236,52.1378,52.1574,5123.0
2023-04-20 14:00:00,53.06,53.06,53.02,53.02,11285.0,52.1378,52.1378,52.0985,52.0985,11285.0
2023-04-20 14:05:00,53.03,53.06,52.98,53.0,12686.0,52.1083,52.1378,52.0592,52.0788,12686.0
2023-04-20 14:10:00,53.01,53.04,52.99,53.02,8286.0,52.0886,52.1181,52.069,52.0985,8286.0
2023-04-20 14:15:00,53.02,53.04,52.98,53.04,6709.0,52.0985,52.1181,52.0592,52.1181,6709.0
2023-04-20 14:20:00,53.03,53.03,52.97,53.01,7224.0,52.1083,52.1083,52.0493,52.0886,7224.0
2023-04-20 14:25:00,53.0,53.01,52.97,52.97,14129.0,52.0788,52.0886,52.0493,52.0493,14129.0
2023-04-20 14:30:00,52.98,52.98,52.89,52.92,12129.0,52.0592,52.0592,51.9707,52.0002,12129.0
2023-04-20 14:35:00,52.91,52.92,52.83,52.88,8283.0,51.9904,52.0002,51.9118,51.9609,8283.0
2023-04-20 14:40:00,52.87,52.88,52.82,52.85,7982.0,51.9511,51.9609,51.9019,51.9314,7982.0
2023-04-20 14:45:00,52.85,52.92,52.84,52.88,6781.0,51.9314,52.0002,51.9216,51.9609,6781.0
2023-04-20 14:50:00,52.88,52.94,52.88,52.91,9209.0,51.9609,52.0198,51.9609,51.9904,9209.0
2023-04-20 14:55:00,52.9,52.95,52.89,52.94,9626.0,51.9805,52.0297,51.9707,52.0198,9626.0
2023-04-20 15:00:00,52.94,52.97,52.85,52.88,14360.0,52.0198,52.0493,51.9314,51.9609,14360.0
2023-04-20 15:05:00,52.88,52.89,52.84,52.87,8519.0,51.9609,51.9707,51.9216,51.9511,8519.0
2023-04-20 15:10:00,52.86,52.88,52.81,52.82,18540.0,51.9412,51.9609,51.8921,51.9019,18540.0
2023-04-20 15:15:00,52.81,52.83,52.72,52.82,24790.0,51.8921,51.9118,51.8037,51.9019,24790.0
2023-04-20 15:20:00,52.82,52.92,52.78,52.9,19062.0,51.9019,52.0002,51.8626,51.9805,19062.0
2023-04-20 15:25:00,52.9,52.93,52.77,52.78,32922.0,51.9805,52.01,51.8528,51.8626,32922.0
2023-04-20 15:30:00,52.78,52.97,52.77,52.95,31612.0,51.8626,52.0493,51.8528,52.0297,31612.0
2023-04-20 15:35:00,52.95,53.01,52.9,53.0,25451.0,52.0297,52.0886,51.9805,52.0788,25451.0
2023-04-20 15:40:00,53.0,53.01,52.94,52.98,36065.0,52.0788,52.0886,52.0198,52.0592,36065.0
2023-04-20 15:45:00,52.98,53.04,52.94,53.04,42964.0,52.0592,52.1181,52.0198,52.1181,42964.0
2023-04-20 15:50:00,53.03,53.07,52.95,53.07,108470.0,52.1083,52.1476,52.0297,52.1476,108470.0
2023-04-20 15:55:00,53.07,53.17,52.95,52.96,288382.0,52.1476,52.2459,52.0297,52.0395,288382.0
2023-04-21 09:30:00,52.97,53.1,52.56,52.56,32869.0,52.0493,52.1771,51.6465,51.6465,32869.0
2023-04-21 09:35:00,52.58,52.58,52.38,52.4,44815.0,51.6661,51.6661,51.4696,51.4892,44815.0
2023-04-21 09:40:00,52.4,52.59,52.34,52.59,104063.0,51.4892,51.6759,51.4303,51.6759,104063.0
2023-04-21 09:45:00,52.61,52.89,52.5,52.87,86742.0,51.6956,51.9707,51.5875,51.9511,86742.0
2023-04-21 09:50:00,52.84,52.84,52.59,52.59,20051.0,51.9216,51.9216,51.6759,51.6759,20051.0
2023-04-21 09:55:00,52.56,52.64,52.47,52.52,101362.0,51.6465,51.7251,51.558,51.6071,101362.0
2023-04-21 10:00:00,52.54,52.57,52.39,52.52,33891.0,51.6268,51.6563,51.4794,51.6071,33891.0
2023-04-21 10:05:00,52.54,52.58,52.47,52.53,10716.0,51.6268,51.6661,51.558,51.617,10716.0
2023-04-21 10:10:00,52.55,52.63,52.5,52.63,10815.0,51.6366,51.7152,51.5875,51.7152,10815.0
2023-04-21 10:15:00,52.64,52.66,52.56,52.63,15625.0,51.7251,51.7447,51.6465,51.7152,15625.0
2023-04-21 10:20:00,52.65,52.67,52.54,52.54,11645.0,51.7349,51.7545,51.6268,51.6268,11645.0
2023-04-21 10:25:00,52.55,52.65,52.54,52.61,11820.0,51.6366,51.7349,51.6268,51.6956,11820.0
2023-04-21 10:30:00,52.61,52.69,52.59,52.65,16826.0,51.6956,51.7742,51.6759,51.7349,16826.0
2023-04-21 10:35:00,52.64,52.68,52.5,52.52,24075.0,51.7251,51.7644,51.5875,51.6071,24075.0
2023-04-21 10:40:00,52.53,52.57,52.33,52.34,11812.0,51.617,51.6563,51.4205,51.4303,11812.0
2023-04-21 10:45:00,52.34,52.36,52.22,52.34,99985.0,51.4303,51.4499,51.3124,51.4303,99985.0
2023-04-21 10:50:00,52.33,52.43,52.3,52.4,26444.0,51.4205,51.5187,51.391,51.4892,26444.0
2023-04-21 10:55:00,52.42,52.52,52.4,52.52,28621.0,51.5089,51.6071,51.4892,51.6071,28621.0
2023-04-21 11:00:00,52.52,52.75,52.51,52.74,87216.0,51.6071,51.8332,51.5973,51.8233,87216.0
2023-04-21 11:05:00,52.74,52.74,52.63,52.7,12321.0,51.8233,51.8233,51.7152,51.784,12321.0
2023-04-21 11:10:00,52.7,52.76,52.67,52.72,35633.0,51.784,51.843,51.7545,51.8037,35633.0
2023-04-21 11:15:00,52.71,52.78,52.69,52.78,14438.0,51.7938,51.8626,51.7742,51.8626,14438.0
2023-04-21 11:20:00,52.77,52.82,52.72,52.74,10952.0,51.8528,51.9019,51.8037,51.8233,10952.0
2023-04-21 11:25:00,52.73,52.79,52.72,52.77,6287.0,51.8135,51.8725,51.8037,51.8528,6287.0
2023-04-21 11:30:00,52.75,52.76,52.66,52.69,18443.0,51.8332,51.843,51.7447,51.7742,18443.0
2023-04-21 11:35:00,52.69,52.69,52.56,52.57,16012.0,51.7742,51.7742,51.6465,51.6563,16012.0
2023-04-21 11:40:00,52.57,52.7,52.56,52.59,70449.0,51.6563,51.784,51.6465,51.6759,70449.0
2023-04-21 11:45:00,52.6,52.66,52.5,52.54,14241.0,51.6858,51.7447,51.5875,51.6268,14241.0
2023-04-21 11:50:00,52.53,52.57,52.47,52.54,10959.0,51.617,51.6563,51.558,51.6268,10959.0
2023-04-21 11:55:00,52.55,52.75,52.54,52.75,5947.0,51.6366,51.8332,51.6268,51.8332,5947.0
2023-04-21 12:00:00,52.76,52.79,52.7,52.77,7425.0,51.843,51.8725,51.784,51.8528,7425.0
2023-04-21 12:05:00,52.78,52.82,52.73,52.74,24075.0,51.8626,51.9019,51.8135,51.8233,24075.0
2023-04-21 12:10:00,52.73,52.8,52.69,52.73,13888.0,51.8135,51.8823,51.7742,51.8135,13888.0
2023-04-21 12:15:00,52.75,52.77,52.72,52.77,6493.0,51.8332,51.8528,51.8037,51.8528,6493.0
2023-04-21 12:20:00,52.75,52.75,52.64,52.75,16944.0,51.8332,51.8332,51.7251,51.8332,16944.0
2023-04-21 12:25:00,52.75,52.77,52.7,52.73,11428.0,51.8332,51.8528,51.784,51.8135,11428.0
2023-04-21 12:30:00,52.73,52.74,52.65,52.68,8108.0,51.8135,51.8233,51.7349,51.7644,8108.0
2023-04-21 12:35:00,52.67,52.67,52.59,52.65,10254.0,51.7545,51.7545,51.6759,51.7349,10254.0
2023-04-21 12:40:00,52.66,52.68,52.63,52.65,10068.0,51.7447,51.7644,51.7152,51.7349,10068.0
2023-04-21 12:45:00,52.66,52.69,52.63,52.67,9569.0,51.7447,51.7742,51.7152,51.7545,9569.0
2023-04-21 12:50:00,52.66,52.7,52.64,52.68,6916.0,51.7447,51.784,51.7251,51.7644,6916.0
2023-04-21 12:55:00,52.68,52.72,52.65,52.68,8367.0,51.7644,51.8037,51.7349,51.7644,8367.0
2023-04-21 13:00:00,52.68,52.7,52.61,52.64,7324.0,51.7644,51.784,51.6956,51.7251,7324.0
2023-04-21 13:05:00,52.64,52.67,52.63,52.63,12474.0,51.7251,51.7545,51.7152,51.7152,12474.0
2023-04-21 13:10:00,52.65,52.69,52.64,52.65,22946.0,51.7349,51.7742,51.7251,51.7349,22946.0
2023-04-21 13:15:00,52.64,52.66,52.55,52.57,6236.0,51.7251,51.7447,51.6366,51.6563,6236.0
2023-04-21 13:20:00,52.56,52.57,52.5,52.52,7381.0,51.6465,51.6563,51.5875,51.6071,7381.0
2023-04-21 13:25:00,52.54,52.56,52.48,52.52,11273.0,51.6268,51.6465,51.5678,51.6071,11273.0
2023-04-21 13:30:00,52.52,52.57,52.51,52.55,37822.0,51.6071,51.6563,51.5973,51.6366,37822.0
2023-04-21 13:35:00,52.55,52.69,52.55,52.67,60536.0,51.6366,51.7742,51.6366,51.7545,60536.0
2023-04-21 13:40:00,52.67,52.69,52.61,52.65,15061.0,51.7545,51.7742,51.6956,51.7349,15061.0
2023-04-21 13:45:00,52.65,52.73,52.65,52.73,8278.0,51.7349,51.8135,51.7349,51.8135,8278.0
2023-04-21 13:50:00,52.73,52.73,52.67,52.68,8425.0,51.8135,51.8135,51.7545,51.7644,8425.0
2023-04-21 13:55:00,52.68,52.7,52.63,52.65,16725.0,51.7644,51.784,51.7152,51.7349,16725.0
2023-04-21 14:00:00,52.66,52.69,52.65,52.66,15554.0,51.7447,51.7742,51.7349,51.7447,15554.0
2023-04-21 14:05:00,52.66,52.69,52.63,52.67,10437.0,51.7447,51.7742,51.7152,51.7545,10437.0
2023-04-21 14:10:00,52.67,52.7,52.65,52.67,12082.0,51.7545,51.784,51.7349,51.7545,12082.0
2023-04-21 14:15:00,52.68,52.72,52.66,52.66,8752.0,51.7644,51.8037,51.7447,51.7447,8752.0
2023-04-21 14:20:00,52.66,52.76,52.66,52.73,12230.0,51.7447,51.843,51.7447,51.8135,12230.0
2023-04-21 14:25:00,52.74,52.77,52.72,52.75,9507.0,51.8233,51.8528,51.8037,51.8332,9507.0
2023-04-21 14:30:00,52.74,52.75,52.63,52.65,9487.0,51.8233,51.8332,51.7152,51.7349,9487.0
2023-04-21 14:35:00,52.64,52.64,52.58,52.64,9634.0,51.7251,51.7251,51.6661,51.7251,9634.0
2023-04-21 14:40:00,52.63,52.65,52.58,52.59,13239.0,51.7152,51.7349,51.6661,51.6759,13239.0
2023-04-21 14:45:00,52.59,52.63,52.56,52.63,11635.0,51.6759,51.7152,51.6465,51.7152,11635.0
2023-04-21 14:50:00,52.64,52.64,52.58,52.58,8203.0,51.7251,51.7251,51.6661,51.6661,8203.0
2023-04-21 14:55:00,52.59,52.63,52.58,52.62,12007.0,51.6759,51.7152,51.6661,51.7054,12007.0
2023-04-21 15:00:00,52.61,52.62,52.55,52.57,14364.0,51.6956,51.7054,51.6366,51.6563,14364.0
2023-04-21 15:05:00,52.58,52.59,52.52,52.55,10105.0,51.6661,51.6759,51.6071,51.6366,10105.0
2023-04-21 15:10:00,52.56,52.57,52.52,52.52,22488.0,51.6465,51.6563,51.6071,51.6071,22488.0
2023-04-21 15:15:00,52.53,52.58,52.52,52.57,7702.0,51.617,51.6661,51.6071,51.6563,7702.0
2023-04-21 15:20:00,52.58,52.61,52.57,52.59,12028.0,51.6661,51.6956,51.6563,51.6759,12028.0
2023-04-21 15:25:00,52.6,52.62,52.57,52.62,17989.0,51.6858,51.7054,51.6563,51.7054,17989.0
2023-04-21 15:30:00,52.62,52.66,52.61,52.64,17234.0,51.7054,51.7447,51.6956,51.7251,17234.0
2023-04-21 15:35:00,52.65,52.65,52.56,52.57,16398.0,51.7349,51.7349,51.6465,51.6563,16398.0
2023-04-21 15:40:00,52.57,52.6,52.49,52.53,43415.0,51.6563,51.6858,51.5777,51.617,43415.0
2023-04-21 15:45:00,52.52,52.56,52.49,52.55,22958.0,51.6071,51.6465,51.5777,51.6366,22958.0
2023-04-21 15:50:00,52.56,52.6,52.52,52.55,48317.0,51.6465,51.6858,51.6071,51.6366,48317.0
2023-04-21 15:55:00,52.56,52.59,52.51,52.51,150266.0,51.6465,51.6759,51.5973,51.5973,150266.0
2023-04-24 09:30:00,52.69,52.74,52.53,52.62,23437.0,51.7742,51.8233,51.617,51.7054,23437.0
2023-04-24 09:35:00,52.62,52.71,52.54,52.61,13772.0,51.7054,51.7938,51.6268,51.6956,13772.0
2023-04-24 09:40:00,52.63,52.76,52.62,52.75,34822.0,51.7152,51.843,51.7054,51.8332,34822.0
2023-04-24 09:45:00,52.75,52.86,52.69,52.84,103276.0,51.8332,51.9412,51.7742,51.9216,103276.0
2023-04-24 09:50:00,52.84,52.86,52.74,52.77,58603.0,51.9216,51.9412,51.8233,51.8528,58603.0
2023-04-24 09:55:00,52.77,52.82,52.72,52.78,58717.0,51.8528,51.9019,51.8037,51.8626,58717.0
2023-04-24 10:00:00,52.83,52.83,52.66,52.67,44810.0,51.9118,51.9118,51.7447,51.7545,44810.0
2023-04-24 10:05:00,52.66,52.67,52.57,52.63,11295.0,51.7447,51.7545,51.6563,51.7152,11295.0
2023-04-24 10:10:00,52.63,52.76,52.58,52.74,20979.0,51.7152,51.843,51.6661,51.8233,20979.0
2023-04-24 10:15:00,52.73,52.83,52.67,52.82,27126.0,51.8135,51.9118,51.7545,51.9019,27126.0
2023-04-24 10:20:00,52.81,52.82,52.73,52.79,71460.0,51.8921,51.9019,51.8135,51.8725,71460.0
2023-04-24 10:25:00,52.78,52.78,52.68,52.71,22239.0,51.8626,51.8626,51.7644,51.7938,22239.0
2023-04-24 10:30:00,52.71,52.76,52.63,52.63,15734.0,51.7938,51.843,51.7152,51.7152,15734.0
2023-04-24 10:35:00,52.62,52.62,52.49,52.53,29679.0,51.7054,51.7054,51.5777,51.617,29679.0
2023-04-24 10:40:00,52.54,52.62,52.32,52.37,36786.0,51.6268,51.7054,51.4106,51.4598,36786.0
2023-04-24 10:45:00,52.35,52.45,52.34,52.45,7844.0,51.4401,51.5384,51.4303,51.5384,7844.0
2023-04-24 10:50:00,52.48,52.52,52.45,52.48,40710.0,51.5678,51.6071,51.5384,51.5678,40710.0
2023-04-24 10:55:00,52.49,52.51,52.43,52.44,16164.0,51.5777,51.5973,51.5187,51.5285,16164.0
2023-04-24 11:00:00,52.46,52.47,52.4,52.43,4976.0,51.5482,51.558,51.4892,51.5187,4976.0
2023-04-24 11:05:00,52.43,52.44,52.34,52.35,7724.0,51.5187,51.5285,51.4303,51.4401,7724.0
2023-04-24 11:10:00,52.34,52.38,52.32,52.32,6928.0,51.4303,51.4696,51.4106,51.4106,6928.0
2023-04-24 11:15:00,52.32,52.36,52.26,52.33,7952.0,51.4106,51.4499,51.3517,51.4205,7952.0
2023-04-24 11:20:00,52.36,52.36,52.31,52.32,2824.0,51.4499,51.4499,51.4008,51.4106,2824.0
2023-04-24 11:25:00,52.32,52.36,52.31,52.32,2200.0,51.4106,51.4499,51.4008,51.4106,2200.0
2023-04-24 11:30:00,52.33,52.44,52.33,52.41,7464.0,51.4205,51.5285,51.4205,51.4991,7464.0
2023-04-24 11:35:00,52.4,52.44,52.35,52.35,5858.0,51.4892,51.5285,51.4401,51.4401,5858.0
2023-04-24 11:40:00,52.37,52.44,52.28,52.4,15073.0,51.4598,51.5285,51.3713,51.4892,15073.0
2023-04-24 11:45:00,52.38,52.41,52.36,52.39,4563.0,51.4696,51.4991,51.4499,51.4794,4563.0
2023-04-24 11:50:00,52.39,52.44,52.39,52.44,5344.0,51.4794,51.5285,51.4794,51.5285,5344.0
2023-04-24 11:55:00,52.43,52.49,52.43,52.48,17129.0,51.5187,51.5777,51.5187,51.5678,17129.0
2023-04-24 12:00:00,52.49,52.6,52.49,52.54,39707.0,51.5777,51.6858,51.5777,51.6268,39707.0
2023-04-24 12:05:00,52.55,52.55,52.48,52.48,11691.0,51.6366,51.6366,51.5678,51.5678,11691.0
2023-04-24 12:10:00,52.48,52.5,52.44,52.47,3711.0,51.5678,51.5875,51.5285,51.558,3711.0
2023-04-24 12:15:00,52.46,52.51,52.42,52.51,6878.0,51.5482,51.5973,51.5089,51.5973,6878.0
2023-04-24 12:20:00,52.51,52.54,52.49,52.53,4622.0,51.5973,51.6268,51.5777,51.617,4622.0
2023-04-24 12:25:00,52.53,52.57,52.53,52.57,12818.0,51.617,51.6563,51.617,51.6563,12818.0
2023-04-24 12:30:00,52.57,52.61,52.56,52.59,5677.0,51.6563,51.6956,51.6465,51.6759,5677.0
2023-04-24 12:35:00,52.59,52.63,52.57,52.61,3474.0,51.6759,51.7152,51.6563,51.6956,3474.0
2023-04-24 12:40:00,52.61,52.61,52.59,52.6,2779.0,51.6956,51.6956,51.6759,51.6858,2779.0
2023-04-24 12:45:00,52.6,52.61,52.56,52.6,5859.0,51.6858,51.6956,51.6465,51.6858,5859.0
2023-04-24 12:50:00,52.6,52.6,52.56,52.59,4032.0,51.6858,51.6858,51.6465,51.6759,4032.0
2023-04-24 12:55:00,52.6,52.64,52.58,52.61,5129.0,51.6858,51.7251,51.6661,51.6956,5129.0
2023-04-24 13:00:00,52.61,52.61,52.52,52.55,8850.0,51.6956,51.6956,51.6071,51.6366,8850.0
2023-04-24 13:05:00,52.53,52.53,52.49,52.51,5711.0,51.617,51.617,51.5777,51.5973,5711.0
2023-04-24 13:10:00,52.51,52.54,52.5,52.54,2706.0,51.5973,51.6268,51.5875,51.6268,2706.0
2023-04-24 13:15:00,52.54,52.58,52.51,52.56,4247.0,51.6268,51.6661,51.5973,51.6465,4247.0
2023-04-24 13:20:00,52.55,52.6,52.55,52.6,3302.0,51.6366,51.6858,51.6366,51.6858,3302.0
2023-04-24 13:25:00,52.6,52.61,52.57,52.57,9596.0,51.6858,51.6956,51.6563,51.6563,9596.0
2023-04-24 13:30:00,52.58,52.6,52.54,52.58,12042.0,51.6661,51.6858,51.6268,51.6661,12042.0
2023-04-24 13:35:00,52.57,52.6,52.55,52.58,4506.0,51.6563,51.6858,51.6366,51.6661,4506.0
2023-04-24 13:40:00,52.59,52.62,52.54,52.54,12856.0,51.6759,51.7054,51.6268,51.6268,12856.0
2023-04-24 13:45:00,52.55,52.55,52.52,52.53,7504.0,51.6366,51.6366,51.6071,51.617,7504.0
2023-04-24 13:50:00,52.55,52.58,52.54,52.57,5629.0,51.6366,51.6661,51.6268,51.6563,5629.0
2023-04-24 13:55:00,52.57,52.59,52.55,52.58,4957.0,51.6563,51.6759,51.6366,51.6661,4957.0
2023-04-24 14:00:00,52.59,52.59,52.53,52.54,6826.0,51.6759,51.6759,51.617,51.6268,6826.0
2023-04-24 14:05:00,52.53,52.53,52.45,52.45,21988.0,51.617,51.617,51.5384,51.5384,21988.0
2023-04-24 14:10:00,52.46,52.47,52.4,52.45,15847.0,51.5482,51.558,51.4892,51.5384,15847.0
2023-04-24 14:15:00,52.46,52.49,52.41,52.42,9963.0,51.5482,51.5777,51.4991,51.5089,9963.0
2023-04-24 14:20:00,52.42,52.47,52.41,52.42,9464.0,51.5089,51.558,51.4991,51.5089,9464.0
2023-04-24 14:25:00,52.41,52.44,52.39,52.41,7630.0,51.4991,51.5285,51.4794,51.4991,7630.0
2023-04-24 14:30:00,52.41,52.43,52.34,52.38,6635.0,51.4991,51.5187,51.4303,51.4696,6635.0
2023-04-24 14:35:00,52.39,52.41,52.36,52.37,6372.0,51.4794,51.4991,51.4499,51.4598,6372.0
2023-04-24 14:40:00,52.37,52.38,52.34,52.35,8895.0,51.4598,51.4696,51.4303,51.4401,8895.0
2023-04-24 14:45:00,52.36,52.4,52.32,52.39,14670.0,51.4499,51.4892,51.4106,51.4794,14670.0
2023-04-24 14:50:00,52.39,52.39,52.33,52.35,15586.0,51.4794,51.4794,51.4205,51.4401,15586.0
2023-04-24 14:55:00,52.35,52.36,52.32,52.34,12107.0,51.4401,51.4499,51.4106,51.4303,12107.0
2023-04-24 15:00:00,52.34,52.39,52.33,52.38,25343.0,51.4303,51.4794,51.4205,51.4696,25343.0
2023-04-24 15:05:00,52.37,52.44,52.35,52.44,11334.0,51.4598,51.5285,51.4401,51.5285,11334.0
2023-04-24 15:10:00,52.44,52.51,52.44,52.46,9717.0,51.5285,51.5973,51.5285,51.5482,9717.0
2023-04-24 15:15:00,52.46,52.46,52.39,52.4,16632.0,51.5482,51.5482,51.4794,51.4892,16632.0
2023-04-24 15:20:00,52.4,52.43,52.37,52.42,32550.0,51.4892,51.5187,51.4598,51.5089,32550.0
2023-04-24 15:25:00,52.42,52.49,52.41,52.46,11544.0,51.5089,51.5777,51.4991,51.5482,11544.0
2023-04-24 15:30:00,52.46,52.5,52.45,52.48,8872.0,51.5482,51.5875,51.5384,51.5678,8872.0
2023-04-24 15:35:00,52.48,52.48,52.4,52.43,11483.0,51.5678,51.5678,51.4892,51.5187,11483.0
2023-04-24 15:40:00,52.43,52.51,52.42,52.51,21322.0,51.5187,51.5973,51.5089,51.5973,21322.0
2023-04-24 15:45:00,52.52,52.57,52.51,52.57,21163.0,51.6071,51.6563,51.5973,51.6563,21163.0
2023-04-24 15:50:00,52.56,52.59,52.47,52.58,68390.0,51.6465,51.6759,51.558,51.6661,68390.0
2023-04-24 15:55:00,52.57,52.59,52.48,52.48,147831.0,51.6563,51.6759,51.5678,51.5678,147831.0
2023-04-25 09:30:00,52.23,52.31,52.08,52.08,24632.0,51.3222,51.4008,51.1748,51.1748,24632.0
2023-04-25 09:35:00,52.08,52.12,51.96,52.12,8186.0,51.1748,51.2141,51.0569,51.2141,8186.0
2023-04-25 09:40:00,52.01,52.15,52.0,52.13,17510.0,51.106,51.2436,51.0962,51.2239,17510.0
2023-04-25 09:45:00,52.12,52.12,51.78,51.81,12890.0,51.2141,51.2141,50.88,50.9095,12890.0
2023-04-25 09:50:00,51.8,51.84,51.71,51.82,10847.0,50.8997,50.939,50.8112,50.9193,10847.0
2023-04-25 09:55:00,51.79,51.92,51.79,51.91,11664.0,50.8898,51.0176,50.8898,51.0078,11664.0
2023-04-25 10:00:00,51.91,52.06,51.91,51.96,8353.0,51.0078,51.1551,51.0078,51.0569,8353.0
2023-04-25 10:05:00,52.0,52.05,51.94,52.02,10991.0,51.0962,51.1453,51.0372,51.1158,10991.0
2023-04-25 10:10:00,52.01,52.02,51.86,51.95,8865.0,51.106,51.1158,50.9586,51.0471,8865.0
2023-04-25 10:15:00,51.96,52.01,51.9,51.95,9721.0,51.0569,51.106,50.9979,51.0471,9721.0
2023-04-25 10:20:00,51.95,51.99,51.82,51.85,16618.0,51.0471,51.0864,50.9193,50.9488,16618.0
2023-04-25 10:25:00,51.84,51.86,51.73,51.78,16576.0,50.939,50.9586,50.8309,50.88,16576.0
2023-04-25 10:30:00,51.79,51.89,51.76,51.81,10611.0,50.8898,50.9881,50.8604,50.9095,10611.0
2023-04-25 10:35:00,51.81,51.81,51.71,51.71,5329.0,50.9095,50.9095,50.8112,50.8112,5329.0
2023-04-25 10:40:00,51.71,51.75,51.62,51.7,16177.0,50.8112,50.8505,50.7228,50.8014,16177.0
2023-04-25 10:45:00,51.71,51.9,51.71,51.88,10122.0,50.8112,50.9979,50.8112,50.9783,10122.0
2023-04-25 10:50:00,51.89,52.02,51.89,51.96,34964.0,50.9881,51.1158,50.9881,51.0569,34964.0
2023-04-25 10:55:00,51.96,52.0,51.9,51.91,6725.0,51.0569,51.0962,50.9979,51.0078,6725.0
2023-04-25 11:00:00,51.92,52.01,51.9,51.99,14066.0,51.0176,51.106,50.9979,51.0864,14066.0
2023-04-25 11:05:00,51.98,52.06,51.92,52.05,10978.0,51.0765,51.1551,51.0176,51.1453,10978.0
2023-04-25 11:10:00,52.03,52.08,52.02,52.03,25792.0,51.1257,51.1748,51.1158,51.1257,25792.0
2023-04-25 11:15:00,52.05,52.06,52.0,52.05,8521.0,51.1453,51.1551,51.0962,51.1453,8521.0
2023-04-25 11:20:00,52.06,52.07,51.94,51.95,12425.0,51.1551,51.165,51.0372,51.0471,12425.0
2023-04-25 11:25:00,51.95,51.97,51.85,51.86,5268.0,51.0471,51.0667,50.9488,50.9586,5268.0
2023-04-25 11:30:00,51.85,51.85,51.77,51.81,7015.0,50.9488,50.9488,50.8702,50.9095,7015.0
2023-04-25 11:35:00,51.8,51.81,51.76,51.78,4898.0,50.8997,50.9095,50.8604,50.88,4898.0
2023-04-25 11:40:00,51.77,51.88,51.76,51.86,33898.0,50.8702,50.9783,50.8604,50.9586,33898.0
2023-04-25 11:45:00,51.86,51.91,51.86,51.91,6653.0,50.9586,51.0078,50.9586,51.0078,6653.0
2023-04-25 11:50:00,51.9,51.91,51.81,51.81,17083.0,50.9979,51.0078,50.9095,50.9095,17083.0
2023-04-25 11:55:00,51.81,51.85,51.76,51.77,6680.0,50.9095,50.9488,50.8604,50.8702,6680.0
2023-04-25 12:00:00,51.77,51.84,51.77,51.78,24784.0,50.8702,50.939,50.8702,50.88,24784.0
2023-04-25 12:05:00,51.8,51.84,51.78,51.82,6644.0,50.8997,50.939,50.88,50.9193,6644.0
2023-04-25 12:10:00,51.83,51.83,51.74,51.77,6967.0,50.9291,50.9291,50.8407,50.8702,6967.0
2023-04-25 12:15:00,51.75,51.77,51.73,51.77,6103.0,50.8505,50.8702,50.8309,50.8702,6103.0
2023-04-25 12:20:00,51.8,51.86,51.79,51.85,13468.0,50.8997,50.9586,50.8898,50.9488,13468.0
2023-04-25 12:25:00,51.85,51.86,51.76,51.76,3956.0,50.9488,50.9586,50.8604,50.8604,3956.0
2023-04-25 12:30:00,51.76,51.77,51.69,51.7,5698.0,50.8604,50.8702,50.7916,50.8014,5698.0
2023-04-25 12:35:00,51.68,51.71,51.67,51.68,3742.0,50.7817,50.8112,50.7719,50.7817,3742.0
2023-04-25 12:40:00,51.69,51.78,51.69,51.76,6256.0,50.7916,50.88,50.7916,50.8604,6256.0
2023-04-25 12:45:00,51.76,51.79,51.71,51.72,6113.0,50.8604,50.8898,50.8112,50.8211,6113.0
2023-04-25 12:50:00,51.71,51.71,51.65,51.65,6141.0,50.8112,50.8112,50.7523,50.7523,6141.0
2023-04-25 12:55:00,51.65,51.69,51.64,51.67,6463.0,50.7523,50.7916,50.7424,50.7719,6463.0
2023-04-25 13:00:00,51.68,51.74,51.68,51.71,6912.0,50.7817,50.8407,50.7817,50.8112,6912.0
2023-04-25 13:05:00,51.7,51.7,51.62,51.63,9114.0,50.8014,50.8014,50.7228,50.7326,9114.0
2023-04-25 13:10:00,51.64,51.66,51.48,51.49,7082.0,50.7424,50.7621,50.5852,50.5951,7082.0
2023-04-25 13:15:00,51.48,51.53,51.35,51.53,23340.0,50.5852,50.6344,50.4575,50.6344,23340.0
2023-04-25 13:20:00,51.52,51.53,51.42,51.42,30455.0,50.6245,50.6344,50.5263,50.5263,30455.0
2023-04-25 13:25:00,51.44,51.5,51.34,51.41,55169.0,50.5459,50.6049,50.4477,50.5164,55169.0
2023-04-25 13:30:00,51.4,51.4,51.32,51.35,4516.0,50.5066,50.5066,50.428,50.4575,4516.0
2023-04-25 13:35:00,51.35,51.38,51.3,51.3,3134.0,50.4575,50.487,50.4084,50.4084,3134.0
2023-04-25 13:40:00,51.31,51.33,51.29,51.32,4926.0,50.4182,50.4378,50.3985,50.428,4926.0
2023-04-25 13:45:00,51.32,51.35,51.3,51.33,4602.0,50.428,50.4575,50.4084,50.4378,4602.0
2023-04-25 13:50:00,51.33,51.37,51.28,51.29,16845.0,50.4378,50.4771,50.3887,50.3985,16845.0
2023-04-25 13:55:00,51.3,51.41,51.29,51.38,20896.0,50.4084,50.5164,50.3985,50.487,20896.0
2023-04-25 14:00:00,51.37,51.42,51.26,51.26,35547.0,50.4771,50.5263,50.369,50.369,35547.0
2023-04-25 14:05:00,51.27,51.41,51.26,51.35,11202.0,50.3789,50.5164,50.369,50.4575,11202.0
2023-04-25 14:10:00,51.35,51.41,51.34,51.36,10587.0,50.4575,50.5164,50.4477,50.4673,10587.0
2023-04-25 14:15:00,51.37,51.39,51.29,51.3,9893.0,50.4771,50.4968,50.3985,50.4084,9893.0
2023-04-25 14:20:00,51.31,51.4,51.29,51.35,10661.0,50.4182,50.5066,50.3985,50.4575,10661.0
2023-04-25 14:25:00,51.36,51.45,51.36,51.44,8623.0,50.4673,50.5557,50.4673,50.5459,8623.0
2023-04-25 14:30:00,51.45,51.47,51.4,51.43,9543.0,50.5557,50.5754,50.5066,50.5361,9543.0
2023-04-25 14:35:00,51.43,51.45,51.4,51.43,7180.0,50.5361,50.5557,50.5066,50.5361,7180.0
2023-04-25 14:40:00,51.42,51.42,51.31,51.33,19620.0,50.5263,50.5263,50.4182,50.4378,19620.0
2023-04-25 14:45:00,51.32,51.4,51.31,51.4,8682.0,50.428,50.5066,50.4182,50.5066,8682.0
2023-04-25 14:50:00,51.41,51.42,51.29,51.3,9768.0,50.5164,50.5263,50.3985,50.4084,9768.0
2023-04-25 14:55:00,51.3,51.3,51.24,51.26,5230.0,50.4084,50.4084,50.3494,50.369,5230.0
2023-04-25 15:00:00,51.25,51.31,51.22,51.22,7237.0,50.3592,50.4182,50.3297,50.3297,7237.0
2023-04-25 15:05:00,51.23,51.29,51.23,51.27,10519.0,50.3396,50.3985,50.3396,50.3789,10519.0
2023-04-25 15:10:00,51.27,51.31,51.24,51.3,10384.0,50.3789,50.4182,50.3494,50.4084,10384.0
2023-04-25 15:15:00,51.31,51.33,51.3,51.33,11736.0,50.4182,50.4378,50.4084,50.4378,11736.0
2023-04-25 15:20:00,51.34,51.39,51.33,51.36,12348.0,50.4477,50.4968,50.4378,50.4673,12348.0
2023-04-25 15:25:00,51.36,51.37,51.3,51.31,11159.0,50.4673,50.4771,50.4084,50.4182,11159.0
2023-04-25 15:30:00,51.31,51.37,51.3,51.35,23181.0,50.4182,50.4771,50.4084,50.4575,23181.0
2023-04-25 15:35:00,51.35,51.38,51.3,51.34,35140.0,50.4575,50.487,50.4084,50.4477,35140.0
2023-04-25 15:40:00,51.35,51.37,51.27,51.29,28007.0,50.4575,50.4771,50.3789,50.3985,28007.0
2023-04-25 15:45:00,51.29,51.32,51.25,51.27,45359.0,50.3985,50.428,50.3592,50.3789,45359.0
2023-04-25 15:50:00,51.28,51.28,51.1,51.12,71067.0,50.3887,50.3887,50.2118,50.2315,71067.0
2023-04-25 15:55:00,51.12,51.12,51.01,51.03,198817.0,50.2315,50.2315,50.1234,50.143,198817.0
2023-04-26 09:30:00,51.0,51.25,50.81,51.14,66350.0,50.1136,50.3592,49.9269,50.2511,66350.0
2023-04-26 09:35:00,51.13,51.3,51.05,51.3,11020.0,50.2413,50.4084,50.1627,50.4084,11020.0
2023-04-26 09:40:00,51.28,51.29,51.09,51.15,45966.0,50.3887,50.3985,50.202,50.261,45966.0
2023-04-26 09:45:00,51.17,51.23,51.03,51.04,18614.0,50.2806,50.3396,50.143,50.1529,18614.0
2023-04-26 09:50:00,51.05,51.15,50.91,50.91,13876.0,50.1627,50.261,50.0251,50.0251,13876.0
2023-04-26 09:55:00,50.94,50.94,50.75,50.86,27235.0,50.0546,50.0546,49.8679,49.976,27235.0
2023-04-26 10:00:00,50.85,50.98,50.82,50.93,42802.0,49.9662,50.0939,49.9367,50.0448,42802.0
2023-04-26 10:05:00,50.94,51.03,50.88,50.93,16676.0,50.0546,50.143,49.9957,50.0448,16676.0
2023-04-26 10:10:00,50.95,50.96,50.75,50.76,12084.0,50.0644,50.0743,49.8679,49.8777,12084.0
2023-04-26 10:15:00,50.74,50.79,50.61,50.66,18357.0,49.8581,49.9072,49.7303,49.7795,18357.0
2023-04-26 10:20:00,50.66,50.73,50.61,50.65,10327.0,49.7795,49.8483,49.7303,49.7697,10327.0
2023-04-26 10:25:00,50.64,50.73,50.58,50.73,8597.0,49.7598,49.8483,49.7009,49.8483,8597.0
2023-04-26 10:30:00,50.72,50.8,50.69,50.7,8486.0,49.8384,49.917,49.809,49.8188,8486.0
2023-04-26 10:35:00,50.7,50.81,50.7,50.74,5970.0,49.8188,49.9269,49.8188,49.8581,5970.0
2023-04-26 10:40:00,50.73,50.8,50.68,50.79,8745.0,49.8483,49.917,49.7991,49.9072,8745.0
2023-04-26 10:45:00,50.8,50.84,50.77,50.81,7725.0,49.917,49.9563,49.8876,49.9269,7725.0
2023-04-26 10:50:00,50.79,50.86,50.78,50.8,3262.0,49.9072,49.976,49.8974,49.917,3262.0
2023-04-26 10:55:00,50.81,50.9,50.81,50.88,5356.0,49.9269,50.0153,49.9269,49.9957,5356.0
2023-04-26 11:00:00,50.88,50.93,50.85,50.85,5062.0,49.9957,50.0448,49.9662,49.9662,5062.0
2023-04-26 11:05:00,50.87,50.96,50.84,50.91,8483.0,49.9858,50.0743,49.9563,50.0251,8483.0
2023-04-26 11:10:00,50.92,50.94,50.9,50.94,16258.0,50.035,50.0546,50.0153,50.0546,16258.0
2023-04-26 11:15:00,50.93,50.99,50.93,50.95,8534.0,50.0448,50.1037,50.0448,50.0644,8534.0
2023-04-26 11:20:00,50.94,51.04,50.92,50.92,20531.0,50.0546,50.1529,50.035,50.035,20531.0
2023-04-26 11:25:00,50.91,50.91,50.87,50.91,6021.0,50.0251,50.0251,49.9858,50.0251,6021.0
2023-04-26 11:30:00,50.91,50.94,50.89,50.89,7632.0,50.0251,50.0546,50.0055,50.0055,7632.0
2023-04-26 11:35:00,50.89,50.89,50.81,50.87,30336.0,50.0055,50.0055,49.9269,49.9858,30336.0
2023-04-26 11:40:00,50.88,50.96,50.88,50.96,53520.0,49.9957,50.0743,49.9957,50.0743,53520.0
2023-04-26 11:45:00,50.95,50.98,50.87,50.89,17208.0,50.0644,50.0939,49.9858,50.0055,17208.0
2023-04-26 11:50:00,50.88,50.96,50.87,50.95,30114.0,49.9957,50.0743,49.9858,50.0644,30114.0
2023-04-26 11:55:00,50.95,51.02,50.94,51.01,29578.0,50.0644,50.1332,50.0546,50.1234,29578.0
2023-04-26 12:00:00,51.01,51.07,51.0,51.01,22585.0,50.1234,50.1824,50.1136,50.1234,22585.0
2023-04-26 12:05:00,51.01,51.07,50.99,51.03,8753.0,50.1234,50.1824,50.1037,50.143,8753.0
2023-04-26 12:10:00,51.03,51.05,51.01,51.02,2600.0,50.143,50.1627,50.1234,50.1332,2600.0
2023-04-26 12:15:00,51.01,51.05,50.95,50.96,8995.0,50.1234,50.1627,50.0644,50.0743,8995.0
2023-04-26 12:20:00,50.95,50.96,50.93,50.96,3855.0,50.0644,50.0743,50.0448,50.0743,3855.0
2023-04-26 12:25:00,50.97,51.0,50.94,50.98,5087.0,50.0841,50.1136,50.0546,50.0939,5087.0
2023-04-26 12:30:00,50.96,50.96,50.88,50.89,4750.0,50.0743,50.0743,49.9957,50.0055,4750.0
2023-04-26 12:35:00,50.88,50.94,50.84,50.94,10972.0,49.9957,50.0546,49.9563,50.0546,10972.0
2023-04-26 12:40:00,50.92,50.94,50.89,50.93,8135.0,50.035,50.0546,50.0055,50.0448,8135.0
2023-04-26 12:45:00,50.93,50.94,50.91,50.93,8740.0,50.0448,50.0546,50.0251,50.0448,8740.0
2023-04-26 12:50:00,50.93,50.93,50.86,50.88,13953.0,50.0448,50.0448,49.976,49.9957,13953.0
2023-04-26 12:55:00,50.87,50.88,50.75,50.79,30431.0,49.9858,49.9957,49.8679,49.9072,30431.0
2023-04-26 13:00:00,50.79,50.84,50.77,50.84,19931.0,49.9072,49.9563,49.8876,49.9563,19931.0
2023-04-26 13:05:00,50.85,50.85,50.74,50.77,13272.0,49.9662,49.9662,49.8581,49.8876,13272.0
2023-04-26 13:10:00,50.79,50.83,50.78,50.82,17430.0,49.9072,49.9465,49.8974,49.9367,17430.0
2023-04-26 13:15:00,50.81,50.82,50.74,50.79,14843.0,49.9269,49.9367,49.8581,49.9072,14843.0
2023-04-26 13:20:00,50.78,50.79,50.68,50.72,8285.0,49.8974,49.9072,49.7991,49.8384,8285.0
2023-04-26 13:25:00,50.7,50.75,50.7,50.73,8043.0,49.8188,49.8679,49.8188,49.8483,8043.0
2023-04-26 13:30:00,50.73,50.77,50.71,50.77,18654.0,49.8483,49.8876,49.8286,49.8876,18654.0
2023-04-26 13:35:00,50.77,50.8,50.72,50.75,18631.0,49.8876,49.917,49.8384,49.8679,18631.0
2023-04-26 13:40:00,50.74,50.75,50.71,50.72,21330.0,49.8581,49.8679,49.8286,49.8384,21330.0
2023-04-26 13:45:00,50.71,50.71,50.56,50.59,23944.0,49.8286,49.8286,49.6812,49.7107,23944.0
2023-04-26 13:50:00,50.58,50.6,50.52,50.58,36550.0,49.7009,49.7205,49.6419,49.7009,36550.0
2023-04-26 13:55:00,50.58,50.58,50.48,50.53,7471.0,49.7009,49.7009,49.6026,49.6517,7471.0
2023-04-26 14:00:00,50.54,50.6,50.53,50.55,10237.0,49.6616,49.7205,49.6517,49.6714,10237.0
2023-04-26 14:05:00,50.55,50.55,50.42,50.47,12147.0,49.6714,49.6714,49.5436,49.5928,12147.0
2023-04-26 14:10:00,50.46,50.46,50.37,50.41,9194.0,49.583,49.583,49.4945,49.5338,9194.0
2023-04-26 14:15:00,50.4,50.4,50.34,50.36,10025.0,49.524,49.524,49.465,49.4847,10025.0
2023-04-26 14:20:00,50.36,50.43,50.32,50.42,7273.0,49.4847,49.5535,49.4454,49.5436,7273.0
2023-04-26 14:25:00,50.41,50.53,50.41,50.53,19337.0,49.5338,49.6517,49.5338,49.6517,19337.0
2023-04-26 14:30:00,50.53,50.53,50.49,50.51,12410.0,49.6517,49.6517,49.6124,49.6321,12410.0
2023-04-26 14:35:00,50.5,50.51,50.38,50.38,22124.0,49.6223,49.6321,49.5043,49.5043,22124.0
2023-04-26 14:40:00,50.35,50.4,50.26,50.28,11594.0,49.4749,49.524,49.3864,49.4061,11594.0
2023-04-26 14:45:00,50.27,50.27,50.21,50.23,13275.0,49.3963,49.3963,49.3373,49.357,13275.0
2023-04-26 14:50:00,50.23,50.24,50.1,50.17,42924.0,49.357,49.3668,49.2292,49.298,42924.0
2023-04-26 14:55:00,50.18,50.23,50.14,50.23,15974.0,49.3078,49.357,49.2685,49.357,15974.0
2023-04-26 15:00:00,50.23,50.23,50.17,50.17,17803.0,49.357,49.357,49.298,49.298,17803.0
2023-04-26 15:05:00,50.17,50.24,50.16,50.23,10782.0,49.298,49.3668,49.2882,49.357,10782.0
2023-04-26 15:10:00,50.23,50.36,50.22,50.33,6637.0,49.357,49.4847,49.3471,49.4552,6637.0
2023-04-26 15:15:00,50.32,50.33,50.24,50.25,8419.0,49.4454,49.4552,49.3668,49.3766,8419.0
2023-04-26 15:20:00,50.26,50.34,50.24,50.3,23109.0,49.3864,49.465,49.3668,49.4257,23109.0
2023-04-26 15:25:00,50.29,50.38,50.28,50.35,21640.0,49.4159,49.5043,49.4061,49.4749,21640.0
2023-04-26 15:30:00,50.35,50.38,50.29,50.3,22286.0,49.4749,49.5043,49.4159,49.4257,22286.0
2023-04-26 15:35:00,50.31,50.33,50.24,50.29,24297.0,49.4356,49.4552,49.3668,49.4159,24297.0
2023-04-26 15:40:00,50.29,50.31,50.23,50.27,23110.0,49.4159,49.4356,49.357,49.3963,23110.0
2023-04-26 15:45:00,50.27,50.3,50.22,50.25,35405.0,49.3963,49.4257,49.3471,49.3766,35405.0
2023-04-26 15:50:00,50.24,50.35,50.18,50.34,74243.0,49.3668,49.4749,49.3078,49.465,74243.0
2023-04-26 15:55:00,50.33,50.42,50.29,50.29,262526.0,49.4552,49.5436,49.4159,49.4159,262526.0
2023-04-27 09:30:00,50.73,50.9,50.43,50.47,26521.0,49.8483,50.0153,49.5535,49.5928,26521.0
2023-04-27 09:35:00,50.47,50.56,50.41,50.46,13334.0,49.5928,49.6812,49.5338,49.583,13334.0
2023-04-27 09:40:00,50.48,50.59,50.46,50.46,39138.0,49.6026,49.7107,49.583,49.583,39138.0
2023-04-27 09:45:00,50.43,50.52,50.38,50.47,9832.0,49.5535,49.6419,49.5043,49.5928,9832.0
2023-04-27 09:50:00,50.5,50.64,50.46,50.58,31381.0,49.6223,49.7598,49.583,49.7009,31381.0
2023-04-27 09:55:00,50.59,50.64,50.5,50.55,15003.0,49.7107,49.7598,49.6223,49.6714,15003.0
2023-04-27 10:00:00,50.52,50.63,50.51,50.57,15855.0,49.6419,49.75,49.6321,49.691,15855.0
2023-04-27 10:05:00,50.57,50.58,50.46,50.53,16312.0,49.691,49.7009,49.583,49.6517,16312.0
2023-04-27 10:10:00,50.52,50.71,50.49,50.69,4231.0,49.6419,49.8286,49.6124,49.809,4231.0
2023-04-27 10:15:00,50.71,50.74,50.6,50.62,11323.0,49.8286,49.8581,49.7205,49.7402,11323.0
2023-04-27 10:20:00,50.61,50.62,50.52,50.62,9653.0,49.7303,49.7402,49.6419,49.7402,9653.0
2023-04-27 10:25:00,50.62,50.72,50.6,50.72,8051.0,49.7402,49.8384,49.7205,49.8384,8051.0
2023-04-27 10:30:00,50.71,50.74,50.67,50.74,4469.0,49.8286,49.8581,49.7893,49.8581,4469.0
2023-04-27 10:35:00,50.73,50.78,50.73,50.73,16745.0,49.8483,49.8974,49.8483,49.8483,16745.0
2023-04-27 10:40:00,50.71,50.73,50.57,50.59,7106.0,49.8286,49.8483,49.691,49.7107,7106.0
2023-04-27 10:45:00,50.6,50.6,50.55,50.6,2896.0,49.7205,49.7205,49.6714,49.7205,2896.0
2023-04-27 10:50:00,50.6,50.6,50.39,50.39,5484.0,49.7205,49.7205,49.5142,49.5142,5484.0
2023-04-27 10:55:00,50.37,50.39,50.28,50.39,25231.0,49.4945,49.5142,49.4061,49.5142,25231.0
2023-04-27 11:00:00,50.37,50.41,50.34,50.38,6916.0,49.4945,49.5338,49.465,49.5043,6916.0
2023-04-27 11:05:00,50.37,50.38,50.31,50.32,6074.0,49.4945,49.5043,49.4356,49.4454,6074.0
2023-04-27 11:10:00,50.34,50.38,50.27,50.31,5762.0,49.465,49.5043,49.3963,49.4356,5762.0
2023-04-27 11:15:00,50.27,50.34,50.26,50.34,5989.0,49.3963,49.465,49.3864,49.465,5989.0
2023-04-27 11:20:00,50.37,50.52,50.37,50.5,14336.0,49.4945,49.6419,49.4945,49.6223,14336.0
2023-04-27 11:25:00,50.54,50.66,50.54,50.63,5229.0,49.6616,49.7795,49.6616,49.75,5229.0
2023-04-27 11:30:00,50.62,50.72,50.61,50.68,9106.0,49.7402,49.8384,49.7303,49.7991,9106.0
2023-04-27 11:35:00,50.66,50.66,50.6,50.63,3920.0,49.7795,49.7795,49.7205,49.75,3920.0
2023-04-27 11:40:00,50.63,50.7,50.62,50.65,3580.0,49.75,49.8188,49.7402,49.7697,3580.0
2023-04-27 11:45:00,50.64,50.66,50.57,50.63,3561.0,49.7598,49.7795,49.691,49.75,3561.0
2023-04-27 11:50:00,50.64,50.66,50.58,50.59,1306.0,49.7598,49.7795,49.7009,49.7107,1306.0
2023-04-27 11:55:00,50.6,50.68,50.6,50.67,3888.0,49.7205,49.7991,49.7205,49.7893,3888.0
2023-04-27 12:00:00,50.68,50.77,50.68,50.72,8498.0,49.7991,49.8876,49.7991,49.8384,8498.0
2023-04-27 12:05:00,50.73,50.75,50.72,50.74,2793.0,49.8483,49.8679,49.8384,49.8581,2793.0
2023-04-27 12:10:00,50.74,50.79,50.71,50.78,9755.0,49.8581,49.9072,49.8286,49.8974,9755.0
2023-04-27 12:15:00,50.79,50.86,50.79,50.84,3605.0,49.9072,49.976,49.9072,49.9563,3605.0
2023-04-27 12:20:00,50.85,50.97,50.85,50.95,8490.0,49.9662,50.0841,49.9662,50.0644,8490.0
2023-04-27 12:25:00,50.95,50.99,50.94,50.96,4640.0,50.0644,50.1037,50.0546,50.0743,4640.0
2023-04-27 12:30:00,50.98,51.02,50.97,50.99,3312.0,50.0939,50.1332,50.0841,50.1037,3312.0
2023-04-27 12:35:00,51.0,51.02,50.97,50.97,3566.0,50.1136,50.1332,50.0841,50.0841,3566.0
2023-04-27 12:40:00,50.97,50.97,50.94,50.96,4697.0,50.0841,50.0841,50.0546,50.0743,4697.0
2023-04-27 12:45:00,50.97,50.98,50.91,50.91,4354.0,50.0841,50.0939,50.0251,50.0251,4354.0
2023-04-27 12:50:00,50.91,50.98,50.91,50.95,3766.0,50.0251,50.0939,50.0251,50.0644,3766.0
2023-04-27 12:55:00,50.93,50.98,50.93,50.98,1750.0,50.0448,50.0939,50.0448,50.0939,1750.0
2023-04-27 13:00:00,50.97,51.01,50.96,50.97,5736.0,50.0841,50.1234,50.0743,50.0841,5736.0
2023-04-27 13:05:00,50.95,50.95,50.9,50.91,9109.0,50.0644,50.0644,50.0153,50.0251,9109.0
2023-04-27 13:10:00,50.9,50.92,50.89,50.91,2947.0,50.0153,50.035,50.0055,50.0251,2947.0
2023-04-27 13:15:00,50.91,50.97,50.91,50.93,3851.0,50.0251,50.0841,50.0251,50.0448,3851.0
2023-04-27 13:20:00,50.92,51.01,50.92,51.0,5307.0,50.035,50.1234,50.035,50.1136,5307.0
2023-04-27 13:25:00,50.98,51.0,50.94,50.97,5733.0,50.0939,50.1136,50.0546,50.0841,5733.0
2023-04-27 13:30:00,50.98,51.02,50.97,51.0,1812.0,50.0939,50.1332,50.0841,50.1136,1812.0
2023-04-27 13:35:00,51.01,51.07,50.99,51.04,4391.0,50.1234,50.1824,50.1037,50.1529,4391.0
2023-04-27 13:40:00,51.08,51.08,51.04,51.07,2762.0,50.1922,50.1922,50.1529,50.1824,2762.0
2023-04-27 13:45:00,51.07,51.17,51.06,51.13,12221.0,50.1824,50.2806,50.1725,50.2413,12221.0
2023-04-27 13:50:00,51.12,51.17,51.12,51.14,2117.0,50.2315,50.2806,50.2315,50.2511,2117.0
2023-04-27 13:55:00,51.14,51.15,51.09,51.11,4104.0,50.2511,50.261,50.202,50.2217,4104.0
2023-04-27 14:00:00,51.11,51.2,51.11,51.19,9556.0,50.2217,50.3101,50.2217,50.3003,9556.0
2023-04-27 14:05:00,51.17,51.17,51.14,51.16,2588.0,50.2806,50.2806,50.2511,50.2708,2588.0
2023-04-27 14:10:00,51.15,51.18,51.13,51.17,4682.0,50.261,50.2904,50.2413,50.2806,4682.0
2023-04-27 14:15:00,51.18,51.28,51.17,51.27,4649.0,50.2904,50.3887,50.2806,50.3789,4649.0
2023-04-27 14:20:00,51.27,51.27,51.21,51.22,4268.0,50.3789,50.3789,50.3199,50.3297,4268.0
2023-04-27 14:25:00,51.23,51.29,51.21,51.28,4277.0,50.3396,50.3985,50.3199,50.3887,4277.0
2023-04-27 14:30:00,51.27,51.34,51.27,51.31,4502.0,50.3789,50.4477,50.3789,50.4182,4502.0
2023-04-27 14:35:00,51.31,51.32,51.23,51.29,5726.0,50.4182,50.428,50.3396,50.3985,5726.0
2023-04-27 14:40:00,51.3,51.38,51.25,51.37,20845.0,50.4084,50.487,50.3592,50.4771,20845.0
2023-04-27 14:45:00,51.36,51.39,51.34,51.36,18078.0,50.4673,50.4968,50.4477,50.4673,18078.0
2023-04-27 14:50:00,51.38,51.4,51.35,51.39,19445.0,50.487,50.5066,50.4575,50.4968,19445.0
2023-04-27 14:55:00,51.37,51.44,51.36,51.44,6993.0,50.4771,50.5459,50.4673,50.5459,6993.0
2023-04-27 15:00:00,51.44,51.44,51.35,51.4,5624.0,50.5459,50.5459,50.4575,50.5066,5624.0
2023-04-27 15:05:00,51.41,51.42,51.34,51.34,14615.0,50.5164,50.5263,50.4477,50.4477,14615.0
2023-04-27 15:10:00,51.34,51.35,51.28,51.31,10384.0,50.4477,50.4575,50.3887,50.4182,10384.0
2023-04-27 15:15:00,51.32,51.41,51.31,51.4,8092.0,50.428,50.5164,50.4182,50.5066,8092.0
2023-04-27 15:20:00,51.4,51.44,51.38,51.41,11806.0,50.5066,50.5459,50.487,50.5164,11806.0
2023-04-27 15:25:00,51.41,51.43,51.35,51.39,8915.0,50.5164,50.5361,50.4575,50.4968,8915.0
2023-04-27 15:30:00,51.37,51.42,51.34,51.39,20950.0,50.4771,50.5263,50.4477,50.4968,20950.0
2023-04-27 15:35:00,51.39,51.4,51.35,51.36,16788.0,50.4968,50.5066,50.4575,50.4673,16788.0
2023-04-27 15:40:00,51.37,51.4,51.35,51.39,16991.0,50.4771,50.5066,50.4575,50.4968,16991.0
2023-04-27 15:45:00,51.38,51.43,51.33,51.41,28713.0,50.487,50.5361,50.4378,50.5164,28713.0
2023-04-27 15:50:00,51.4,51.43,51.33,51.39,48492.0,50.5066,50.5361,50.4378,50.4968,48492.0
2023-04-27 15:55:00,51.39,51.46,51.32,51.36,218355.0,50.4968,50.5656,50.428,50.4673,218355.0
2023-04-28 09:30:00,51.39,51.58,51.21,51.36,21374.0,50.4968,50.6835,50.3199,50.4673,21374.0
2023-04-28 09:35:00,51.37,51.59,51.36,51.56,5299.0,50.4771,50.6933,50.4673,50.6638,5299.0
2023-04-28 09:40:00,51.57,51.79,51.56,51.67,9011.0,50.6737,50.8898,50.6638,50.7719,9011.0
2023-04-28 09:45:00,51.69,51.92,51.69,51.91,10472.0,50.7916,51.0176,50.7916,51.0078,10472.0
2023-04-28 09:50:00,51.91,52.02,51.87,52.01,8955.0,51.0078,51.1158,50.9684,51.106,8955.0
2023-04-28 09:55:00,52.0,52.01,51.75,51.8,12244.0,51.0962,51.106,50.8505,50.8997,12244.0
2023-04-28 10:00:00,51.77,52.05,51.75,52.05,9446.0,50.8702,51.1453,50.8505,51.1453,9446.0
2023-04-28 10:05:00,52.05,52.29,52.04,52.24,48298.0,51.1453,51.3811,51.1355,51.332,48298.0
2023-04-28 10:10:00,52.24,52.47,52.24,52.45,38780.0,51.332,51.558,51.332,51.5384,38780.0
2023-04-28 10:15:00,52.44,52.56,52.42,52.48,19131.0,51.5285,51.6465,51.5089,51.5678,19131.0
2023-04-28 10:20:00,52.47,52.53,52.41,52.53,11117.0,51.558,51.617,51.4991,51.617,11117.0
2023-04-28 10:25:00,52.53,52.58,52.47,52.51,25464.0,51.617,51.6661,51.558,51.5973,25464.0
2023-04-28 10:30:00,52.52,52.54,52.33,52.4,12117.0,51.6071,51.6268,51.4205,51.4892,12117.0
2023-04-28 10:35:00,52.39,52.43,52.2,52.29,52194.0,51.4794,51.5187,51.2927,51.3811,52194.0
2023-04-28 10:40:00,52.3,52.39,52.22,52.35,26164.0,51.391,51.4794,51.3124,51.4401,26164.0
2023-04-28 10:45:00,52.36,52.56,52.32,52.52,39544.0,51.4499,51.6465,51.4106,51.6071,39544.0
2023-04-28 10:50:00,52.54,52.55,52.47,52.48,25442.0,51.6268,51.6366,51.558,51.5678,25442.0
2023-04-28 10:55:00,52.48,52.5,52.08,52.18,32152.0,51.5678,51.5875,51.1748,51.2731,32152.0
2023-04-28 11:00:00,52.21,52.21,52.0,52.1,24738.0,51.3025,51.3025,51.0962,51.1944,24738.0
2023-04-28 11:05:00,52.14,52.29,52.13,52.25,13128.0,51.2338,51.3811,51.2239,51.3418,13128.0
2023-04-28 11:10:00,52.25,52.28,52.21,52.26,16509.0,51.3418,51.3713,51.3025,51.3517,16509.0
2023-04-28 11:15:00,52.26,52.31,52.23,52.29,28934.0,51.3517,51.4008,51.3222,51.3811,28934.0
2023-04-28 11:20:00,52.29,52.31,52.24,52.29,16162.0,51.3811,51.4008,51.332,51.3811,16162.0
2023-04-28 11:25:00,52.27,52.3,52.26,52.27,13424.0,51.3615,51.391,51.3517,51.3615,13424.0
2023-04-28 11:30:00,52.29,52.37,52.25,52.25,21716.0,51.3811,51.4598,51.3418,51.3418,21716.0
2023-04-28 11:35:00,52.25,52.29,52.22,52.23,45324.0,51.3418,51.3811,51.3124,51.3222,45324.0
2023-04-28 11:40:00,52.22,52.29,52.21,52.24,16635.0,51.3124,51.3811,51.3025,51.332,16635.0
2023-04-28 11:45:00,52.25,52.37,52.23,52.36,26228.0,51.3418,51.4598,51.3222,51.4499,26228.0
2023-04-28 11:50:00,52.37,52.48,52.37,52.47,10250.0,51.4598,51.5678,51.4598,51.558,10250.0
2023-04-28 11:55:00,52.46,52.55,52.44,52.51,20934.0,51.5482,51.6366,51.5285,51.5973,20934.0
2023-04-28 12:00:00,52.52,52.56,52.49,52.51,8660.0,51.6071,51.6465,51.5777,51.5973,8660.0
2023-04-28 12:05:00,52.5,52.61,52.5,52.59,8829.0,51.5875,51.6956,51.5875,51.6759,8829.0
2023-04-28 12:10:00,52.61,52.69,52.61,52.61,8529.0,51.6956,51.7742,51.6956,51.6956,8529.0
2023-04-28 12:15:00,52.6,52.6,52.49,52.5,6456.0,51.6858,51.6858,51.5777,51.5875,6456.0
2023-04-28 12:20:00,52.49,52.64,52.46,52.63,13342.0,51.5777,51.7251,51.5482,51.7152,13342.0
2023-04-28 12:25:00,52.63,52.71,52.57,52.71,8449.0,51.7152,51.7938,51.6563,51.7938,8449.0
2023-04-28 12:30:00,52.71,52.75,52.68,52.71,12048.0,51.7938,51.8332,51.7644,51.7938,12048.0
2023-04-28 12:35:00,52.71,52.74,52.66,52.69,11145.0,51.7938,51.8233,51.7447,51.7742,11145.0
2023-04-28 12:40:00,52.69,52.76,52.65,52.73,15619.0,51.7742,51.843,51.7349,51.8135,15619.0
2023-04-28 12:45:00,52.73,52.8,52.7,52.78,10256.0,51.8135,51.8823,51.784,51.8626,10256.0
2023-04-28 12:50:00,52.8,52.82,52.78,52.8,11668.0,51.8823,51.9019,51.8626,51.8823,11668.0
2023-04-28 12:55:00,52.82,52.89,52.81,52.86,12784.0,51.9019,51.9707,51.8921,51.9412,12784.0
2023-04-28 13:00:00,52.86,52.86,52.76,52.82,11927.0,51.9412,51.9412,51.843,51.9019,11927.0
2023-04-28 13:05:00,52.82,52.86,52.79,52.79,6473.0,51.9019,51.9412,51.8725,51.8725,6473.0
2023-04-28 13:10:00,52.79,52.91,52.77,52.87,18210.0,51.8725,51.9904,51.8528,51.9511,18210.0
2023-04-28 13:15:00,52.86,52.9,52.81,52.82,12950.0,51.9412,51.9805,51.8921,51.9019,12950.0
2023-04-28 13:20:00,52.83,52.85,52.78,52.83,9044.0,51.9118,51.9314,51.8626,51.9118,9044.0
2023-04-28 13:25:00,52.84,52.92,52.83,52.87,7949.0,51.9216,52.0002,51.9118,51.9511,7949.0
2023-04-28 13:30:00,52.86,52.92,52.86,52.88,13399.0,51.9412,52.0002,51.9412,51.9609,13399.0
2023-04-28 13:35:00,52.88,52.88,52.72,52.75,19745.0,51.9609,51.9609,51.8037,51.8332,19745.0
2023-04-28 13:40:00,52.75,52.79,52.71,52.71,16763.0,51.8332,51.8725,51.7938,51.7938,16763.0
2023-04-28 13:45:00,52.72,52.75,52.62,52.67,296920.0,51.8037,51.8332,51.7054,51.7545,296920.0
2023-04-28 13:50:00,52.66,52.69,52.62,52.69,14301.0,51.7447,51.7742,51.7054,51.7742,14301.0
2023-04-28 13:55:00,52.68,52.79,52.67,52.78,7252.0,51.7644,51.8725,51.7545,51.8626,7252.0
2023-04-28 14:00:00,52.79,52.86,52.76,52.86,16476.0,51.8725,51.9412,51.843,51.9412,16476.0
2023-04-28 14:05:00,52.86,52.86,52.76,52.77,9093.0,51.9412,51.9412,51.843,51.8528,9093.0
2023-04-28 14:10:00,52.76,52.76,52.68,52.75,9817.0,51.843,51.843,51.7644,51.8332,9817.0
2023-04-28 14:15:00,52.74,52.86,52.72,52.86,20328.0,51.8233,51.9412,51.8037,51.9412,20328.0
2023-04-28 14:20:00,52.86,52.87,52.75,52.8,30644.0,51.9412,51.9511,51.8332,51.8823,30644.0
2023-04-28 14:25:00,52.79,52.8,52.71,52.75,5867.0,51.8725,51.8823,51.7938,51.8332,5867.0
2023-04-28 14:30:00,52.76,52.8,52.71,52.77,10520.0,51.843,51.8823,51.7938,51.8528,10520.0
2023-04-28 14:35:00,52.76,52.76,52.66,52.69,8693.0,51.843,51.843,51.7447,51.7742,8693.0
2023-04-28 14:40:00,52.7,52.78,52.66,52.74,10278.0,51.784,51.8626,51.7447,51.8233,10278.0
2023-04-28 14:45:00,52.74,52.8,52.68,52.71,8071.0,51.8233,51.8823,51.7644,51.7938,8071.0
2023-04-28 14:50:00,52.7,52.77,52.69,52.75,6578.0,51.784,51.8528,51.7742,51.8332,6578.0
2023-04-28 14:55:00,52.74,52.8,52.74,52.8,17574.0,51.8233,51.8823,51.8233,51.8823,17574.0
2023-04-28 15:00:00,52.79,52.83,52.79,52.79,16338.0,51.8725,51.9118,51.8725,51.8725,16338.0
2023-04-28 15:05:00,52.79,52.84,52.76,52.78,12223.0,51.8725,51.9216,51.843,51.8626,12223.0
2023-04-28 15:10:00,52.78,52.82,52.76,52.82,13362.0,51.8626,51.9019,51.843,51.9019,13362.0
2023-04-28 15:15:00,52.83,52.87,52.8,52.85,13372.0,51.9118,51.9511,51.8823,51.9314,13372.0
2023-04-28 15:20:00,52.86,52.88,52.76,52.83,18551.0,51.9412,51.9609,51.843,51.9118,18551.0
2023-04-28 15:25:00,52.82,52.84,52.77,52.8,21937.0,51.9019,51.9216,51.8528,51.8823,21937.0
2023-04-28 15:30:00,52.8,52.81,52.73,52.77,20216.0,51.8823,51.8921,51.8135,51.8528,20216.0
2023-04-28 15:35:00,52.77,52.8,52.75,52.79,11851.0,51.8528,51.8823,51.8332,51.8725,11851.0
2023-04-28 15:40:00,52.78,52.87,52.77,52.87,33352.0,51.8626,51.9511,51.8528,51.9511,33352.0
2023-04-28 15:45:00,52.88,52.92,52.8,52.91,20048.0,51.9609,52.0002,51.8823,51.9904,20048.0
2023-04-28 15:50:00,52.91,52.95,52.86,52.95,66905.0,51.9904,52.0297,51.9412,52.0297,66905.0
2023-04-28 15:55:00,52.95,53.09,52.94,53.07,154689.0,52.0297,52.1672,52.0198,52.1476,154689.0
2023-05-01 09:30:00,52.98,53.29,52.96,53.29,21101.0,52.0592,52.3638,52.0395,52.3638,21101.0
2023-05-01 09:35:00,53.29,53.42,53.2,53.41,19436.0,52.3638,52.4915,52.2753,52.4817,19436.0
2023-05-01 09:40:00,53.41,53.46,53.34,53.37,14712.0,52.4817,52.5308,52.4129,52.4424,14712.0
2023-05-01 09:45:00,53.36,53.43,53.32,53.36,29574.0,52.4325,52.5013,52.3932,52.4325,29574.0
2023-05-01 09:50:00,53.4,53.45,53.35,53.37,12791.0,52.4719,52.521,52.4227,52.4424,12791.0
2023-05-01 09:55:00,53.37,53.41,53.33,53.37,30747.0,52.4424,52.4817,52.4031,52.4424,30747.0
2023-05-01 10:00:00,53.37,53.51,53.23,53.43,45845.0,52.4424,52.5799,52.3048,52.5013,45845.0
2023-05-01 10:05:00,53.42,53.59,53.36,53.59,22422.0,52.4915,52.6586,52.4325,52.6586,22422.0
2023-05-01 10:10:00,53.61,53.65,53.55,53.57,13318.0,52.6782,52.7175,52.6192,52.6389,13318.0
2023-05-01 10:15:00,53.59,53.78,53.59,53.7,16217.0,52.6586,52.8452,52.6586,52.7666,16217.0
2023-05-01 10:20:00,53.69,53.71,53.51,53.62,21798.0,52.7568,52.7765,52.5799,52.688,21798.0
2023-05-01 10:25:00,53.62,53.68,53.59,53.63,14484.0,52.688,52.747,52.6586,52.6979,14484.0
2023-05-01 10:30:00,53.64,53.75,53.6,53.74,12725.0,52.7077,52.8158,52.6684,52.8059,12725.0
2023-05-01 10:35:00,53.74,53.82,53.71,53.81,12596.0,52.8059,52.8846,52.7765,52.8747,12596.0
2023-05-01 10:40:00,53.82,53.86,53.74,53.85,9371.0,52.8846,52.9239,52.8059,52.914,9371.0
2023-05-01 10:45:00,53.86,53.95,53.86,53.92,8824.0,52.9239,53.0123,52.9239,52.9828,8824.0
2023-05-01 10:50:00,53.91,53.96,53.86,53.9,43375.0,52.973,53.0221,52.9239,52.9632,43375.0
2023-05-01 10:55:00,53.89,53.97,53.87,53.96,15415.0,52.9533,53.0319,52.9337,53.0221,15415.0
2023-05-01 11:00:00,53.97,53.98,53.83,53.88,24490.0,53.0319,53.0418,52.8944,52.9435,24490.0
2023-05-01 11:05:00,53.87,53.89,53.74,53.74,41907.0,52.9337,52.9533,52.8059,52.8059,41907.0
2023-05-01 11:10:00,53.73,53.73,53.43,53.43,16736.0,52.7961,52.7961,52.5013,52.5013,16736.0
2023-05-01 11:15:00,53.43,53.52,53.36,53.5,20726.0,52.5013,52.5898,52.4325,52.5701,20726.0
2023-05-01 11:20:00,53.5,53.53,53.45,53.47,13971.0,52.5701,52.5996,52.521,52.5406,13971.0
2023-05-01 11:25:00,53.46,53.53,53.42,53.47,9371.0,52.5308,52.5996,52.4915,52.5406,9371.0
2023-05-01 11:30:00,53.48,53.51,53.43,53.45,14328.0,52.5505,52.5799,52.5013,52.521,14328.0
2023-05-01 11:35:00,53.45,53.52,53.44,53.49,14989.0,52.521,52.5898,52.5112,52.5603,14989.0
2023-05-01 11:40:00,53.5,53.5,53.41,53.5,21666.0,52.5701,52.5701,52.4817,52.5701,21666.0
2023-05-01 11:45:00,53.5,53.56,53.49,53.5,16307.0,52.5701,52.6291,52.5603,52.5701,16307.0
2023-05-01 11:50:00,53.5,53.54,53.45,53.53,9280.0,52.5701,52.6094,52.521,52.5996,9280.0
2023-05-01 11:55:00,53.53,53.63,53.53,53.63,8844.0,52.5996,52.6979,52.5996,52.6979,8844.0
2023-05-01 12:00:00,53.64,53.74,53.61,53.73,12634.0,52.7077,52.8059,52.6782,52.7961,12634.0
2023-05-01 12:05:00,53.73,53.77,53.67,53.76,12130.0,52.7961,52.8354,52.7372,52.8256,12130.0
2023-05-01 12:10:00,53.78,53.8,53.72,53.72,7841.0,52.8452,52.8649,52.7863,52.7863,7841.0
2023-05-01 12:15:00,53.72,53.81,53.71,53.8,9592.0,52.7863,52.8747,52.7765,52.8649,9592.0
2023-05-01 12:20:00,53.81,53.83,53.77,53.78,8430.0,52.8747,52.8944,52.8354,52.8452,8430.0
2023-05-01 12:25:00,53.77,53.88,53.77,53.88,7481.0,52.8354,52.9435,52.8354,52.9435,7481.0
2023-05-01 12:30:00,53.88,53.96,53.87,53.94,16341.0,52.9435,53.0221,52.9337,53.0025,16341.0
2023-05-01 12:35:00,53.94,54.02,53.92,54.0,14320.0,53.0025,53.0811,52.9828,53.0614,14320.0
2023-05-01 12:40:00,54.0,54.0,53.9,53.91,14440.0,53.0614,53.0614,52.9632,52.973,14440.0
2023-05-01 12:45:00,53.91,53.94,53.83,53.83,22668.0,52.973,53.0025,52.8944,52.8944,22668.0
2023-05-01 12:50:00,53.83,53.91,53.82,53.9,14519.0,52.8944,52.973,52.8846,52.9632,14519.0
2023-05-01 12:55:00,53.92,53.95,53.86,53.86,10792.0,52.9828,53.0123,52.9239,52.9239,10792.0
2023-05-01 13:00:00,53.86,53.87,53.76,53.76,12014.0,52.9239,52.9337,52.8256,52.8256,12014.0
2023-05-01 13:05:00,53.77,53.87,53.71,53.81,16810.0,52.8354,52.9337,52.7765,52.8747,16810.0
2023-05-01 13:10:00,53.81,53.85,53.77,53.83,14423.0,52.8747,52.914,52.8354,52.8944,14423.0
2023-05-01 13:15:00,53.84,53.87,53.76,53.77,13504.0,52.9042,52.9337,52.8256,52.8354,13504.0
2023-05-01 13:20:00,53.78,53.78,53.66,53.68,10133.0,52.8452,52.8452,52.7273,52.747,10133.0
2023-05-01 13:25:00,53.68,53.69,53.51,53.51,7980.0,52.747,52.7568,52.5799,52.5799,7980.0
2023-05-01 13:30:00,53.51,53.6,53.51,53.59,22581.0,52.5799,52.6684,52.5799,52.6586,22581.0
2023-05-01 13:35:00,53.59,53.61,53.5,53.53,17377.0,52.6586,52.6782,52.5701,52.5996,17377.0
2023-05-01 13:40:00,53.53,53.61,53.49,53.51,11398.0,52.5996,52.6782,52.5603,52.5799,11398.0
2023-05-01 13:45:00,53.51,53.58,53.5,53.55,10105.0,52.5799,52.6487,52.5701,52.6192,10105.0
2023-05-01 13:50:00,53.55,53.56,53.47,53.52,10085.0,52.6192,52.6291,52.5406,52.5898,10085.0
2023-05-01 13:55:00,53.51,53.57,53.51,53.54,12183.0,52.5799,52.6389,52.5799,52.6094,12183.0
2023-05-01 14:00:00,53.54,53.59,53.51,53.53,20918.0,52.6094,52.6586,52.5799,52.5996,20918.0
2023-05-01 14:05:00,53.53,53.56,53.52,53.53,11658.0,52.5996,52.6291,52.5898,52.5996,11658.0
2023-05-01 14:10:00,53.54,53.54,53.46,53.48,10989.0,52.6094,52.6094,52.5308,52.5505,10989.0
2023-05-01 14:15:00,53.48,53.49,53.44,53.44,6610.0,52.5505,52.5603,52.5112,52.5112,6610.0
2023-05-01 14:20:00,53.44,53.5,53.43,53.46,12682.0,52.5112,52.5701,52.5013,52.5308,12682.0
2023-05-01 14:25:00,53.45,53.48,53.43,53.45,7952.0,52.521,52.5505,52.5013,52.521,7952.0
2023-05-01 14:30:00,53.47,53.47,53.29,53.33,12646.0,52.5406,52.5406,52.3638,52.4031,12646.0
2023-05-01 14:35:00,53.32,53.37,53.31,53.36,8078.0,52.3932,52.4424,52.3834,52.4325,8078.0
2023-05-01 14:40:00,53.37,53.44,53.33,53.41,20611.0,52.4424,52.5112,52.4031,52.4817,20611.0
2023-05-01 14:45:00,53.41,53.47,53.35,53.41,23602.0,52.4817,52.5406,52.4227,52.4817,23602.0
2023-05-01 14:50:00,53.43,53.45,53.39,53.4,12483.0,52.5013,52.521,52.462,52.4719,12483.0
2023-05-01 14:55:00,53.4,53.49,53.38,53.46,18649.0,52.4719,52.5603,52.4522,52.5308,18649.0
2023-05-01 15:00:00,53.46,53.51,53.4,53.41,11385.0,52.5308,52.5799,52.4719,52.4817,11385.0
2023-05-01 15:05:00,53.41,53.45,53.36,53.38,12062.0,52.4817,52.521,52.4325,52.4522,12062.0
2023-05-01 15:10:00,53.38,53.39,53.34,53.35,10298.0,52.4522,52.462,52.4129,52.4227,10298.0
2023-05-01 15:15:00,53.35,53.35,53.27,53.28,13724.0,52.4227,52.4227,52.3441,52.3539,13724.0
2023-05-01 15:20:00,53.28,53.36,53.27,53.33,36058.0,52.3539,52.4325,52.3441,52.4031,36058.0
2023-05-01 15:25:00,53.33,53.37,53.3,53.34,30321.0,52.4031,52.4424,52.3736,52.4129,30321.0
2023-05-01 15:30:00,53.34,53.41,53.31,53.31,25068.0,52.4129,52.4817,52.3834,52.3834,25068.0
2023-05-01 15:35:00,53.3,53.35,53.28,53.32,46844.0,52.3736,52.4227,52.3539,52.3932,46844.0
2023-05-01 15:40:00,53.31,53.31,53.21,53.26,33734.0,52.3834,52.3834,52.2852,52.3343,33734.0
2023-05-01 15:45:00,53.27,53.37,53.27,53.35,43273.0,52.3441,52.4424,52.3441,52.4227,43273.0
2023-05-01 15:50:00,53.35,53.37,53.2,53.23,412731.0,52.4227,52.4424,52.2753,52.3048,412731.0
2023-05-01 15:55:00,53.23,53.29,53.15,53.24,327226.0,52.3048,52.3638,52.2262,52.3146,327226.0
2023-05-02 09:30:00,52.6,53.21,51.93,52.1,57551.0,51.6858,52.2852,51.0274,51.1944,57551.0
2023-05-02 09:35:00,52.1,52.33,52.06,52.28,10481.0,51.1944,51.4205,51.1551,51.3713,10481.0
2023-05-02 09:40:00,52.37,52.39,52.21,52.22,15130.0,51.4598,51.4794,51.3025,51.3124,15130.0
2023-05-02 09:45:00,52.15,52.27,52.05,52.11,13454.0,51.2436,51.3615,51.1453,51.2043,13454.0
2023-05-02 09:50:00,52.12,52.22,52.03,52.13,25103.0,51.2141,51.3124,51.1257,51.2239,25103.0
2023-05-02 09:55:00,52.18,52.21,52.09,52.18,18710.0,51.2731,51.3025,51.1846,51.2731,18710.0
2023-05-02 10:00:00,52.22,52.26,52.08,52.15,66467.0,51.3124,51.3517,51.1748,51.2436,66467.0
2023-05-02 10:05:00,52.16,52.19,51.97,52.06,47414.0,51.2534,51.2829,51.0667,51.1551,47414.0
2023-05-02 10:10:00,52.1,52.1,51.8,51.89,44712.0,51.1944,51.1944,50.8997,50.9881,44712.0
2023-05-02 10:15:00,51.88,51.99,51.82,51.82,28185.0,50.9783,51.0864,50.9193,50.9193,28185.0
2023-05-02 10:20:00,51.81,51.83,51.43,51.45,59918.0,50.9095,50.9291,50.5361,50.5557,59918.0
2023-05-02 10:25:00,51.45,51.58,51.34,51.38,40060.0,50.5557,50.6835,50.4477,50.487,40060.0
2023-05-02 10:30:00,51.36,51.36,51.03,51.03,89180.0,50.4673,50.4673,50.143,50.143,89180.0
2023-05-02 10:35:00,51.03,51.25,50.94,51.18,21536.0,50.143,50.3592,50.0546,50.2904,21536.0
2023-05-02 10:40:00,51.18,51.41,51.18,51.29,18494.0,50.2904,50.5164,50.2904,50.3985,18494.0
2023-05-02 10:45:00,51.27,51.27,51.01,51.14,26262.0,50.3789,50.3789,50.1234,50.2511,26262.0
2023-05-02 10:50:00,51.14,51.24,51.03,51.14,36399.0,50.2511,50.3494,50.143,50.2511,36399.0
2023-05-02 10:55:00,51.14,51.22,51.0,51.0,13606.0,50.2511,50.3297,50.1136,50.1136,13606.0
2023-05-02 11:00:00,51.02,51.07,50.83,50.94,34963.0,50.1332,50.1824,49.9465,50.0546,34963.0
2023-05-02 11:05:00,50.93,50.98,50.82,50.93,13109.0,50.0448,50.0939,49.9367,50.0448,13109.0
2023-05-02 11:10:00,50.94,51.05,50.89,51.01,22449.0,50.0546,50.1627,50.0055,50.1234,22449.0
2023-05-02 11:15:00,51.02,51.12,50.97,50.99,24794.0,50.1332,50.2315,50.0841,50.1037,24794.0
2023-05-02 11:20:00,50.99,51.02,50.87,50.93,14574.0,50.1037,50.1332,49.9858,50.0448,14574.0
2023-05-02 11:25:00,50.94,50.99,50.83,50.84,91661.0,50.0546,50.1037,49.9465,49.9563,91661.0
2023-05-02 11:30:00,50.83,50.87,50.6,50.68,64152.0,49.9465,49.9858,49.7205,49.7991,64152.0
2023-05-02 11:35:00,50.68,50.85,50.63,50.75,71581.0,49.7991,49.9662,49.75,49.8679,71581.0
2023-05-02 11:40:00,50.76,50.91,50.75,50.91,39429.0,49.8777,50.0251,49.8679,50.0251,39429.0
2023-05-02 11:45:00,50.91,51.01,50.89,50.97,31671.0,50.0251,50.1234,50.0055,50.0841,31671.0
2023-05-02 11:50:00,50.97,50.98,50.75,50.88,54790.0,50.0841,50.0939,49.8679,49.9957,54790.0
2023-05-02 11:55:00,50.87,50.95,50.81,50.94,23627.0,49.9858,50.0644,49.9269,50.0546,23627.0
2023-05-02 12:00:00,50.93,51.0,50.75,50.84,16421.0,50.0448,50.1136,49.8679,49.9563,16421.0
2023-05-02 12:05:00,50.83,50.85,50.73,50.77,7948.0,49.9465,49.9662,49.8483,49.8876,7948.0
2023-05-02 12:10:00,50.75,50.8,50.71,50.79,9649.0,49.8679,49.917,49.8286,49.9072,9649.0
2023-05-02 12:15:00,50.8,50.83,50.7,50.82,15515.0,49.917,49.9465,49.8188,49.9367,15515.0
2023-05-02 12:20:00,50.81,50.89,50.78,50.89,22017.0,49.9269,50.0055,49.8974,50.0055,22017.0
2023-05-02 12:25:00,50.88,51.01,50.87,51.0,9182.0,49.9957,50.1234,49.9858,50.1136,9182.0
2023-05-02 12:30:00,50.99,51.02,50.9,50.9,22479.0,50.1037,50.1332,50.0153,50.0153,22479.0
2023-05-02 12:35:00,50.91,51.03,50.9,50.92,10833.0,50.0251,50.143,50.0153,50.035,10833.0
2023-05-02 12:40:00,50.94,50.97,50.9,50.94,5747.0,50.0546,50.0841,50.0153,50.0546,5747.0
2023-05-02 12:45:00,50.94,51.0,50.93,50.96,21405.0,50.0546,50.1136,50.0448,50.0743,21405.0
2023-05-02 12:50:00,50.96,51.06,50.93,51.05,9599.0,50.0743,50.1725,50.0448,50.1627,9599.0
2023-05-02 12:55:00,51.04,51.06,50.94,51.0,14039.0,50.1529,50.1725,50.0546,50.1136,14039.0
2023-05-02 13:00:00,51.0,51.04,50.95,51.03,7813.0,50.1136,50.1529,50.0644,50.143,7813.0
2023-05-02 13:05:00,51.04,51.05,51.01,51.04,4359.0,50.1529,50.1627,50.1234,50.1529,4359.0
2023-05-02 13:10:00,51.02,51.04,50.94,50.95,13568.0,50.1332,50.1529,50.0546,50.0644,13568.0
2023-05-02 13:15:00,50.95,51.02,50.93,50.97,9936.0,50.0644,50.1332,50.0448,50.0841,9936.0
2023-05-02 13:20:00,50.97,51.01,50.96,51.0,5359.0,50.0841,50.1234,50.0743,50.1136,5359.0
2023-05-02 13:25:00,51.02,51.05,51.0,51.0,7048.0,50.1332,50.1627,50.1136,50.1136,7048.0
2023-05-02 13:30:00,51.0,51.03,50.94,50.97,6683.0,50.1136,50.143,50.0546,50.0841,6683.0
2023-05-02 13:35:00,50.98,51.04,50.98,51.01,4176.0,50.0939,50.1529,50.0939,50.1234,4176.0
2023-05-02 13:40:00,51.02,51.03,50.97,50.98,3880.0,50.1332,50.143,50.0841,50.0939,3880.0
2023-05-02 13:45:00,50.98,51.09,50.98,51.08,8185.0,50.0939,50.202,50.0939,50.1922,8185.0
2023-05-02 13:50:00,51.09,51.18,51.09,51.17,18465.0,50.202,50.2904,50.202,50.2806,18465.0
2023-05-02 13:55:00,51.18,51.18,51.07,51.11,12956.0,50.2904,50.2904,50.1824,50.2217,12956.0
2023-05-02 14:00:00,51.1,51.1,51.01,51.01,10920.0,50.2118,50.2118,50.1234,50.1234,10920.0
2023-05-02 14:05:00,51.02,51.13,51.01,51.09,27527.0,50.1332,50.2413,50.1234,50.202,27527.0
2023-05-02 14:10:00,51.1,51.13,51.0,51.01,32182.0,50.2118,50.2413,50.1136,50.1234,32182.0
2023-05-02 14:15:00,50.99,51.0,50.86,50.95,15143.0,50.1037,50.1136,49.976,50.0644,15143.0
2023-05-02 14:20:00,50.96,50.96,50.87,50.92,8565.0,50.0743,50.0743,49.9858,50.035,8565.0
2023-05-02 14:25:00,50.94,50.97,50.9,50.96,13547.0,50.0546,50.0841,50.0153,50.0743,13547.0
2023-05-02 14:30:00,50.96,51.0,50.94,50.99,11400.0,50.0743,50.1136,50.0546,50.1037,11400.0
2023-05-02 14:35:00,51.0,51.13,51.0,51.1,8033.0,50.1136,50.2413,50.1136,50.2118,8033.0
2023-05-02 14:40:00,51.09,51.1,51.02,51.06,7446.0,50.202,50.2118,50.1332,50.1725,7446.0
2023-05-02 14:45:00,51.11,51.2,51.1,51.18,7614.0,50.2217,50.3101,50.2118,50.2904,7614.0
2023-05-02 14:50:00,51.2,51.24,51.16,51.18,12598.0,50.3101,50.3494,50.2708,50.2904,12598.0
2023-05-02 14:55:00,51.17,51.21,51.14,51.16,11322.0,50.2806,50.3199,50.2511,50.2708,11322.0
2023-05-02 15:00:00,51.16,51.21,51.03,51.08,9406.0,50.2708,50.3199,50.143,50.1922,9406.0
2023-05-02 15:05:00,51.08,51.15,51.07,51.08,12165.0,50.1922,50.261,50.1824,50.1922,12165.0
2023-05-02 15:10:00,51.09,51.22,51.09,51.2,18460.0,50.202,50.3297,50.202,50.3101,18460.0
2023-05-02 15:15:00,51.2,51.24,51.12,51.19,19651.0,50.3101,50.3494,50.2315,50.3003,19651.0
2023-05-02 15:20:00,51.2,51.26,51.17,51.23,13041.0,50.3101,50.369,50.2806,50.3396,13041.0
2023-05-02 15:25:00,51.23,51.25,51.19,51.23,21909.0,50.3396,50.3592,50.3003,50.3396,21909.0
2023-05-02 15:30:00,51.23,51.24,51.13,51.14,11629.0,50.3396,50.3494,50.2413,50.2511,11629.0
2023-05-02 15:35:00,51.13,51.2,51.08,51.18,52003.0,50.2413,50.3101,50.1922,50.2904,52003.0
2023-05-02 15:40:00,51.18,51.22,51.16,51.21,20619.0,50.2904,50.3297,50.2708,50.3199,20619.0
2023-05-02 15:45:00,51.2,51.21,51.05,51.1,33039.0,50.3101,50.3199,50.1627,50.2118,33039.0
2023-05-02 15:50:00,51.09,51.24,51.05,51.23,68372.0,50.202,50.3494,50.1627,50.3396,68372.0
2023-05-02 15:55:00,51.23,51.25,51.15,51.22,160032.0,50.3396,50.3592,50.261,50.3297,160032.0
2023-05-03 09:30:00,51.46,51.48,51.3,51.4,14647.0,50.5656,50.5852,50.4084,50.5066,14647.0
2023-05-03 09:35:00,51.44,51.46,51.35,51.44,5224.0,50.5459,50.5656,50.4575,50.5459,5224.0
2023-05-03 09:40:00,51.44,51.47,51.33,51.38,3136.0,50.5459,50.5754,50.4378,50.487,3136.0
2023-05-03 09:45:00,51.34,51.61,51.34,51.6,3706.0,50.4477,50.713,50.4477,50.7031,3706.0
2023-05-03 09:50:00,51.66,51.87,51.66,51.75,8358.0,50.7621,50.9684,50.7621,50.8505,8358.0
2023-05-03 09:55:00,51.79,51.83,51.7,51.71,2211.0,50.8898,50.9291,50.8014,50.8112,2211.0
2023-05-03 10:00:00,51.74,51.75,51.55,51.61,6788.0,50.8407,50.8505,50.654,50.713,6788.0
2023-05-03 10:05:00,51.65,51.72,51.6,51.69,4225.0,50.7523,50.8211,50.7031,50.7916,4225.0
2023-05-03 10:10:00,51.67,51.74,51.57,51.62,11587.0,50.7719,50.8407,50.6737,50.7228,11587.0
2023-05-03 10:15:00,51.6,51.77,51.57,51.75,10548.0,50.7031,50.8702,50.6737,50.8505,10548.0
2023-05-03 10:20:00,51.75,51.78,51.72,51.72,11589.0,50.8505,50.88,50.8211,50.8211,11589.0
2023-05-03 10:25:00,51.73,51.73,51.53,51.54,4926.0,50.8309,50.8309,50.6344,50.6442,4926.0
2023-05-03 10:30:00,51.55,51.71,51.54,51.68,8421.0,50.654,50.8112,50.6442,50.7817,8421.0
2023-05-03 10:35:00,51.68,51.75,51.61,51.61,4125.0,50.7817,50.8505,50.713,50.713,4125.0
2023-05-03 10:40:00,51.6,51.63,51.54,51.54,5736.0,50.7031,50.7326,50.6442,50.6442,5736.0
2023-05-03 10:45:00,51.56,51.63,51.48,51.58,11143.0,50.6638,50.7326,50.5852,50.6835,11143.0
2023-05-03 10:50:00,51.6,51.63,51.5,51.51,16398.0,50.7031,50.7326,50.6049,50.6147,16398.0
2023-05-03 10:55:00,51.51,51.7,51.51,51.66,10873.0,50.6147,50.8014,50.6147,50.7621,10873.0
2023-05-03 11:00:00,51.66,51.68,51.54,51.54,7224.0,50.7621,50.7817,50.6442,50.6442,7224.0
2023-05-03 11:05:00,51.56,51.56,51.46,51.46,10344.0,50.6638,50.6638,50.5656,50.5656,10344.0
2023-05-03 11:10:00,51.45,51.49,51.43,51.47,7716.0,50.5557,50.5951,50.5361,50.5754,7716.0
2023-05-03 11:15:00,51.45,51.46,51.31,51.31,6941.0,50.5557,50.5656,50.4182,50.4182,6941.0
2023-05-03 11:20:00,51.31,51.32,51.23,51.27,14747.0,50.4182,50.428,50.3396,50.3789,14747.0
2023-05-03 11:25:00,51.28,51.28,51.07,51.12,31362.0,50.3887,50.3887,50.1824,50.2315,31362.0
2023-05-03 11:30:00,51.11,51.14,51.09,51.11,25087.0,50.2217,50.2511,50.202,50.2217,25087.0
2023-05-03 11:35:00,51.12,51.19,51.12,51.13,15311.0,50.2315,50.3003,50.2315,50.2413,15311.0
2023-05-03 11:40:00,51.11,51.13,51.06,51.09,18738.0,50.2217,50.2413,50.1725,50.202,18738.0
2023-05-03 11:45:00,51.09,51.15,51.09,51.12,14398.0,50.202,50.261,50.202,50.2315,14398.0
2023-05-03 11:50:00,51.13,51.13,51.09,51.1,10652.0,50.2413,50.2413,50.202,50.2118,10652.0
2023-05-03 11:55:00,51.1,51.22,51.09,51.16,37647.0,50.2118,50.3297,50.202,50.2708,37647.0
2023-05-03 12:00:00,51.16,51.2,51.15,51.18,25482.0,50.2708,50.3101,50.261,50.2904,25482.0
2023-05-03 12:05:00,51.17,51.2,51.15,51.15,17826.0,50.2806,50.3101,50.261,50.261,17826.0
2023-05-03 12:10:00,51.15,51.15,51.04,51.04,8774.0,50.261,50.261,50.1529,50.1529,8774.0
2023-05-03 12:15:00,51.03,51.07,50.98,51.01,21017.0,50.143,50.1824,50.0939,50.1234,21017.0
2023-05-03 12:20:00,51.0,51.01,50.95,51.01,24977.0,50.1136,50.1234,50.0644,50.1234,24977.0
2023-05-03 12:25:00,51.0,51.13,50.95,51.13,23065.0,50.1136,50.2413,50.0644,50.2413,23065.0
2023-05-03 12:30:00,51.13,51.16,51.11,51.12,25064.0,50.2413,50.2708,50.2217,50.2315,25064.0
2023-05-03 12:35:00,51.12,51.26,51.11,51.23,9236.0,50.2315,50.369,50.2217,50.3396,9236.0
2023-05-03 12:40:00,51.24,51.27,51.2,51.2,6291.0,50.3494,50.3789,50.3101,50.3101,6291.0
2023-05-03 12:45:00,51.21,51.32,51.21,51.32,9903.0,50.3199,50.428,50.3199,50.428,9903.0
2023-05-03 12:50:00,51.33,51.4,51.31,51.39,6771.0,50.4378,50.5066,50.4182,50.4968,6771.0
2023-05-03 12:55:00,51.38,51.52,51.35,51.49,60231.0,50.487,50.6245,50.4575,50.5951,60231.0
2023-05-03 13:00:00,51.49,51.54,51.41,51.54,14349.0,50.5951,50.6442,50.5164,50.6442,14349.0
2023-05-03 13:05:00,51.54,51.56,51.5,51.53,8532.0,50.6442,50.6638,50.6049,50.6344,8532.0
2023-05-03 13:10:00,51.52,51.54,51.49,51.5,16163.0,50.6245,50.6442,50.5951,50.6049,16163.0
2023-05-03 13:15:00,51.5,51.59,51.48,51.57,9928.0,50.6049,50.6933,50.5852,50.6737,9928.0
2023-05-03 13:20:00,51.58,51.65,51.57,51.65,9454.0,50.6835,50.7523,50.6737,50.7523,9454.0
2023-05-03 13:25:00,51.66,51.76,51.65,51.76,11723.0,50.7621,50.8604,50.7523,50.8604,11723.0
2023-05-03 13:30:00,51.76,51.79,51.69,51.7,30932.0,50.8604,50.8898,50.7916,50.8014,30932.0
2023-05-03 13:35:00,51.7,51.74,51.68,51.68,15224.0,50.8014,50.8407,50.7817,50.7817,15224.0
2023-05-03 13:40:00,51.68,51.69,51.61,51.67,17826.0,50.7817,50.7916,50.713,50.7719,17826.0
2023-05-03 13:45:00,51.68,51.69,51.64,51.68,24955.0,50.7817,50.7916,50.7424,50.7817,24955.0
2023-05-03 13:50:00,51.68,51.76,51.68,51.73,15646.0,50.7817,50.8604,50.7817,50.8309,15646.0
2023-05-03 13:55:00,51.74,51.9,51.74,51.85,40812.0,50.8407,50.9979,50.8407,50.9488,40812.0
2023-05-03 14:00:00,51.85,51.97,51.6,51.77,35941.0,50.9488,51.0667,50.7031,50.8702,35941.0
2023-05-03 14:05:00,51.71,51.93,51.61,51.81,35952.0,50.8112,51.0274,50.713,50.9095,35952.0
2023-05-03 14:10:00,51.82,51.82,51.65,51.79,25508.0,50.9193,50.9193,50.7523,50.8898,25508.0
2023-05-03 14:15:00,51.8,51.99,51.77,51.92,51668.0,50.8997,51.0864,50.8702,51.0176,51668.0
2023-05-03 14:20:00,51.92,52.03,51.87,51.99,18284.0,51.0176,51.1257,50.9684,51.0864,18284.0
2023-05-03 14:25:00,51.98,52.12,51.95,52.07,42599.0,51.0765,51.2141,51.0471,51.165,42599.0
2023-05-03 14:30:00,52.09,52.2,52.0,52.03,70652.0,51.1846,51.2927,51.0962,51.1257,70652.0
2023-05-03 14:35:00,52.01,52.38,51.88,52.36,101269.0,51.106,51.4696,50.9783,51.4499,101269.0
2023-05-03 14:40:00,52.37,52.63,52.12,52.25,24607.0,51.4598,51.7152,51.2141,51.3418,24607.0
2023-05-03 14:45:00,52.27,52.43,52.18,52.22,31154.0,51.3615,51.5187,51.2731,51.3124,31154.0
2023-05-03 14:50:00,52.18,52.23,51.93,52.16,24261.0,51.2731,51.3222,51.0274,51.2534,24261.0
2023-05-03 14:55:00,52.19,52.42,52.15,52.38,18567.0,51.2829,51.5089,51.2436,51.4696,18567.0
2023-05-03 15:00:00,52.37,52.44,52.16,52.28,15794.0,51.4598,51.5285,51.2534,51.3713,15794.0
2023-05-03 15:05:00,52.25,52.43,52.01,52.04,22020.0,51.3418,51.5187,51.106,51.1355,22020.0
2023-05-03 15:10:00,52.02,52.03,51.79,51.81,26415.0,51.1158,51.1257,50.8898,50.9095,26415.0
2023-05-03 15:15:00,51.8,51.97,51.67,51.81,34497.0,50.8997,51.0667,50.7719,50.9095,34497.0
2023-05-03 15:20:00,51.78,51.84,51.5,51.78,37477.0,50.88,50.939,50.6049,50.88,37477.0
2023-05-03 15:25:00,51.78,51.92,51.52,51.55,49451.0,50.88,51.0176,50.6245,50.654,49451.0
2023-05-03 15:30:00,51.54,51.59,51.43,51.56,53919.0,50.6442,50.6933,50.5361,50.6638,53919.0
2023-05-03 15:35:00,51.56,51.6,51.42,51.43,85399.0,50.6638,50.7031,50.5263,50.5361,85399.0
2023-05-03 15:40:00,51.4,51.4,51.26,51.34,55689.0,50.5066,50.5066,50.369,50.4477,55689.0
2023-05-03 15:45:00,51.34,51.43,51.29,51.41,59655.0,50.4477,50.5361,50.3985,50.5164,59655.0
2023-05-03 15:50:00,51.41,51.44,51.24,51.27,103817.0,50.5164,50.5459,50.3494,50.3789,103817.0
2023-05-03 15:55:00,51.26,51.38,51.21,51.31,354665.0,50.369,50.487,50.3199,50.4182,354665.0
2023-05-04 09:30:00,50.78,50.79,50.35,50.47,53073.0,49.8974,49.9072,49.4749,49.5928,53073.0
2023-05-04 09:35:00,50.46,50.51,50.15,50.25,31696.0,49.583,49.6321,49.2783,49.3766,31696.0
2023-05-04 09:40:00,50.21,50.24,49.86,49.93,66534.0,49.3373,49.3668,48.9934,49.0622,66534.0
2023-05-04 09:45:00,49.98,50.08,49.86,50.04,118815.0,49.1113,49.2096,48.9934,49.1703,118815.0
2023-05-04 09:50:00,50.04,50.23,49.97,50.03,118544.0,49.1703,49.357,49.1015,49.1604,118544.0
2023-05-04 09:55:00,50.03,50.19,49.96,50.0,50380.0,49.1604,49.3176,49.0916,49.1309,50380.0
2023-05-04 10:00:00,49.98,50.02,49.88,49.91,78750.0,49.1113,49.1506,49.013,49.0425,78750.0
2023-05-04 10:05:00,49.93,49.97,49.86,49.92,18402.0,49.0622,49.1015,48.9934,49.0523,18402.0
2023-05-04 10:10:00,49.92,50.03,49.84,50.03,19212.0,49.0523,49.1604,48.9737,49.1604,19212.0
2023-05-04 10:15:00,50.01,50.11,49.75,49.9,41841.0,49.1408,49.239,48.8853,49.0327,41841.0
2023-05-04 10:20:00,49.89,49.91,49.55,49.66,21472.0,49.0229,49.0425,48.6888,48.7969,21472.0
2023-05-04 10:25:00,49.66,49.73,49.55,49.59,21232.0,48.7969,48.8656,48.6888,48.7281,21232.0
2023-05-04 10:30:00,49.57,49.61,49.31,49.37,43050.0,48.7084,48.7477,48.4529,48.5119,43050.0
2023-05-04 10:35:00,49.37,49.5,49.33,49.4,24864.0,48.5119,48.6396,48.4726,48.5414,24864.0
2023-05-04 10:40:00,49.39,49.56,49.36,49.45,23522.0,48.5316,48.6986,48.5021,48.5905,23522.0
2023-05-04 10:45:00,49.43,49.74,49.32,49.47,92224.0,48.5709,48.8755,48.4628,48.6102,92224.0
2023-05-04 10:50:00,49.44,49.66,49.42,49.65,26933.0,48.5807,48.7969,48.561,48.787,26933.0
2023-05-04 10:55:00,49.63,49.71,49.35,49.4,20728.0,48.7674,48.846,48.4922,48.5414,20728.0
2023-05-04 11:00:00,49.39,49.45,49.24,49.33,50897.0,48.5316,48.5905,48.3842,48.4726,50897.0
2023-05-04 11:05:00,49.33,49.54,49.28,49.49,19438.0,48.4726,48.6789,48.4235,48.6298,19438.0
2023-05-04 11:10:00,49.5,49.78,49.43,49.72,27033.0,48.6396,48.9148,48.5709,48.8558,27033.0
2023-05-04 11:15:00,49.72,49.75,49.54,49.55,20386.0,48.8558,48.8853,48.6789,48.6888,20386.0
2023-05-04 11:20:00,49.55,49.59,49.5,49.53,16076.0,48.6888,48.7281,48.6396,48.6691,16076.0
2023-05-04 11:25:00,49.52,49.57,49.5,49.57,49621.0,48.6593,48.7084,48.6396,48.7084,49621.0
2023-05-04 11:30:00,49.56,49.59,49.39,49.41,85144.0,48.6986,48.7281,48.5316,48.5512,85144.0
2023-05-04 11:35:00,49.41,49.48,49.32,49.43,16745.0,48.5512,48.62,48.4628,48.5709,16745.0
2023-05-04 11:40:00,49.44,49.46,49.32,49.32,14562.0,48.5807,48.6003,48.4628,48.4628,14562.0
2023-05-04 11:45:00,49.31,49.32,49.17,49.17,17540.0,48.4529,48.4628,48.3154,48.3154,17540.0
2023-05-04 11:50:00,49.18,49.2,49.05,49.07,15462.0,48.3252,48.3449,48.1975,48.2171,15462.0
2023-05-04 11:55:00,49.06,49.11,48.97,49.05,21868.0,48.2073,48.2564,48.1189,48.1975,21868.0
2023-05-04 12:00:00,49.05,49.11,48.97,49.07,27649.0,48.1975,48.2564,48.1189,48.2171,27649.0
2023-05-04 12:05:00,49.06,49.06,48.89,48.94,14620.0,48.2073,48.2073,48.0402,48.0894,14620.0
2023-05-04 12:10:00,48.94,48.94,48.83,48.92,30326.0,48.0894,48.0894,47.9813,48.0697,30326.0
2023-05-04 12:15:00,48.93,49.06,48.92,49.0,46279.0,48.0795,48.2073,48.0697,48.1483,46279.0
2023-05-04 12:20:00,49.0,49.22,48.98,49.22,38793.0,48.1483,48.3645,48.1287,48.3645,38793.0
2023-05-04 12:25:00,49.22,49.34,49.19,49.34,16585.0,48.3645,48.4824,48.335,48.4824,16585.0
2023-05-04 12:30:00,49.35,49.38,49.14,49.17,27922.0,48.4922,48.5217,48.2859,48.3154,27922.0
2023-05-04 12:35:00,49.16,49.28,49.13,49.25,16109.0,48.3055,48.4235,48.2761,48.394,16109.0
2023-05-04 12:40:00,49.27,49.3,49.11,49.11,16412.0,48.4136,48.4431,48.2564,48.2564,16412.0
2023-05-04 12:45:00,49.1,49.14,49.04,49.09,19231.0,48.2466,48.2859,48.1876,48.2368,19231.0
2023-05-04 12:50:00,49.09,49.1,48.97,48.98,14015.0,48.2368,48.2466,48.1189,48.1287,14015.0
2023-05-04 12:55:00,48.97,49.17,48.96,49.16,22347.0,48.1189,48.3154,48.109,48.3055,22347.0
2023-05-04 13:00:00,49.16,49.2,49.04,49.11,18625.0,48.3055,48.3449,48.1876,48.2564,18625.0
2023-05-04 13:05:00,49.11,49.32,49.11,49.3,13344.0,48.2564,48.4628,48.2564,48.4431,13344.0
2023-05-04 13:10:00,49.29,49.3,49.23,49.27,13568.0,48.4333,48.4431,48.3743,48.4136,13568.0
2023-05-04 13:15:00,49.26,49.4,49.26,49.38,14205.0,48.4038,48.5414,48.4038,48.5217,14205.0
2023-05-04 13:20:00,49.37,49.42,49.3,49.36,12948.0,48.5119,48.561,48.4431,48.5021,12948.0
2023-05-04 13:25:00,49.36,49.37,49.26,49.33,15055.0,48.5021,48.5119,48.4038,48.4726,15055.0
2023-05-04 13:30:00,49.35,49.45,49.34,49.45,12332.0,48.4922,48.5905,48.4824,48.5905,12332.0
2023-05-04 13:35:00,49.45,49.51,49.42,49.44,22562.0,48.5905,48.6495,48.561,48.5807,22562.0
2023-05-04 13:40:00,49.43,49.45,49.37,49.41,18320.0,48.5709,48.5905,48.5119,48.5512,18320.0
2023-05-04 13:45:00,49.4,49.45,49.3,49.31,17842.0,48.5414,48.5905,48.4431,48.4529,17842.0
2023-05-04 13:50:00,49.3,49.31,49.18,49.26,11442.0,48.4431,48.4529,48.3252,48.4038,11442.0
2023-05-04 13:55:00,49.27,49.34,49.23,49.32,12226.0,48.4136,48.4824,48.3743,48.4628,12226.0
2023-05-04 14:00:00,49.34,49.37,49.24,49.24,15179.0,48.4824,48.5119,48.3842,48.3842,15179.0
2023-05-04 14:05:00,49.25,49.33,49.24,49.3,16590.0,48.394,48.4726,48.3842,48.4431,16590.0
2023-05-04 14:10:00,49.3,49.38,49.28,49.37,30189.0,48.4431,48.5217,48.4235,48.5119,30189.0
2023-05-04 14:15:00,49.37,49.39,49.28,49.28,8481.0,48.5119,48.5316,48.4235,48.4235,8481.0
2023-05-04 14:20:00,49.28,49.31,49.14,49.15,65210.0,48.4235,48.4529,48.2859,48.2957,65210.0
2023-05-04 14:25:00,49.14,49.16,49.03,49.03,20724.0,48.2859,48.3055,48.1778,48.1778,20724.0
2023-05-04 14:30:00,49.03,49.06,48.97,49.03,15584.0,48.1778,48.2073,48.1189,48.1778,15584.0
2023-05-04 14:35:00,49.05,49.13,49.01,49.03,30198.0,48.1975,48.2761,48.1582,48.1778,30198.0
2023-05-04 14:40:00,49.04,49.1,49.03,49.1,47925.0,48.1876,48.2466,48.1778,48.2466,47925.0
2023-05-04 14:45:00,49.11,49.26,49.1,49.25,51036.0,48.2564,48.4038,48.2466,48.394,51036.0
2023-05-04 14:50:00,49.24,49.34,49.16,49.33,24621.0,48.3842,48.4824,48.3055,48.4726,24621.0
2023-05-04 14:55:00,49.33,49.45,49.31,49.44,25530.0,48.4726,48.5905,48.4529,48.5807,25530.0
2023-05-04 15:00:00,49.44,49.59,49.44,49.54,30553.0,48.5807,48.7281,48.5807,48.6789,30553.0
2023-05-04 15:05:00,49.54,49.63,49.51,49.58,36433.0,48.6789,48.7674,48.6495,48.7182,36433.0
2023-05-04 15:10:00,49.59,49.61,49.42,49.42,24433.0,48.7281,48.7477,48.561,48.561,24433.0
2023-05-04 15:15:00,49.42,49.42,49.37,49.4,17949.0,48.561,48.561,48.5119,48.5414,17949.0
2023-05-04 15:20:00,49.41,49.43,49.35,49.37,20781.0,48.5512,48.5709,48.4922,48.5119,20781.0
2023-05-04 15:25:00,49.37,49.46,49.35,49.45,24948.0,48.5119,48.6003,48.4922,48.5905,24948.0
2023-05-04 15:30:00,49.44,49.63,49.43,49.59,33530.0,48.5807,48.7674,48.5709,48.7281,33530.0
2023-05-04 15:35:00,49.6,49.72,49.57,49.69,33286.0,48.7379,48.8558,48.7084,48.8263,33286.0
2023-05-04 15:40:00,49.69,49.72,49.53,49.53,41607.0,48.8263,48.8558,48.6691,48.6691,41607.0
2023-05-04 15:45:00,49.53,49.65,49.48,49.61,59394.0,48.6691,48.787,48.62,48.7477,59394.0
2023-05-04 15:50:00,49.61,49.64,49.53,49.55,83408.0,48.7477,48.7772,48.6691,48.6888,83408.0
2023-05-04 15:55:00,49.55,49.6,49.49,49.6,257098.0,48.6888,48.7379,48.6298,48.7379,257098.0
2023-05-05 09:30:00,50.05,50.58,50.05,50.32,58631.0,49.1801,49.7009,49.1801,49.4454,58631.0
2023-05-05 09:35:00,50.36,50.36,50.14,50.17,23600.0,49.4847,49.4847,49.2685,49.298,23600.0
2023-05-05 09:40:00,50.25,50.44,50.25,50.38,68782.0,49.3766,49.5633,49.3766,49.5043,68782.0
2023-05-05 09:45:00,50.38,50.52,50.3,50.4,74021.0,49.5043,49.6419,49.4257,49.524,74021.0
2023-05-05 09:50:00,50.42,50.44,50.26,50.33,25538.0,49.5436,49.5633,49.3864,49.4552,25538.0
2023-05-05 09:55:00,50.34,50.41,50.29,50.31,26598.0,49.465,49.5338,49.4159,49.4356,26598.0
2023-05-05 10:00:00,50.34,50.43,50.27,50.4,26009.0,49.465,49.5535,49.3963,49.524,26009.0
2023-05-05 10:05:00,50.41,50.64,50.41,50.63,26642.0,49.5338,49.7598,49.5338,49.75,26642.0
2023-05-05 10:10:00,50.63,50.86,50.6,50.8,66256.0,49.75,49.976,49.7205,49.917,66256.0
2023-05-05 10:15:00,50.77,50.78,50.61,50.69,76728.0,49.8876,49.8974,49.7303,49.809,76728.0
2023-05-05 10:20:00,50.7,50.77,50.6,50.63,59104.0,49.8188,49.8876,49.7205,49.75,59104.0
2023-05-05 10:25:00,50.64,50.66,50.49,50.49,89098.0,49.7598,49.7795,49.6124,49.6124,89098.0
2023-05-05 10:30:00,50.49,50.58,50.46,50.5,58251.0,49.6124,49.7009,49.583,49.6223,58251.0
2023-05-05 10:35:00,50.5,50.58,50.45,50.58,101902.0,49.6223,49.7009,49.5731,49.7009,101902.0
2023-05-05 10:40:00,50.57,50.6,50.48,50.55,43350.0,49.691,49.7205,49.6026,49.6714,43350.0
2023-05-05 10:45:00,50.55,50.55,50.4,50.45,82297.0,49.6714,49.6714,49.524,49.5731,82297.0
2023-05-05 10:50:00,50.46,50.6,50.46,50.54,35376.0,49.583,49.7205,49.583,49.6616,35376.0
2023-05-05 10:55:00,50.54,50.55,50.38,50.39,29244.0,49.6616,49.6714,49.5043,49.5142,29244.0
2023-05-05 11:00:00,50.39,50.5,50.39,50.48,130338.0,49.5142,49.6223,49.5142,49.6026,130338.0
2023-05-05 11:05:00,50.5,50.65,50.41,50.42,49245.0,49.6223,49.7697,49.5338,49.5436,49245.0
2023-05-05 11:10:00,50.42,50.51,50.38,50.49,17270.0,49.5436,49.6321,49.5043,49.6124,17270.0
2023-05-05 11:15:00,50.5,50.51,50.26,50.33,29017.0,49.6223,49.6321,49.3864,49.4552,29017.0
2023-05-05 11:20:00,50.33,50.42,50.32,50.42,18934.0,49.4552,49.5436,49.4454,49.5436,18934.0
2023-05-05 11:25:00,50.42,50.5,50.4,50.47,18750.0,49.5436,49.6223,49.524,49.5928,18750.0
2023-05-05 11:30:00,50.47,50.57,50.41,50.57,33640.0,49.5928,49.691,49.5338,49.691,33640.0
2023-05-05 11:35:00,50.56,50.7,50.53,50.65,43196.0,49.6812,49.8188,49.6517,49.7697,43196.0
2023-05-05 11:40:00,50.64,50.66,50.59,50.64,19250.0,49.7598,49.7795,49.7107,49.7598,19250.0
2023-05-05 11:45:00,50.65,50.85,50.65,50.85,22172.0,49.7697,49.9662,49.7697,49.9662,22172.0
2023-05-05 11:50:00,50.86,50.87,50.78,50.79,52685.0,49.976,49.9858,49.8974,49.9072,52685.0
2023-05-05 11:55:00,50.79,50.87,50.78,50.86,25186.0,49.9072,49.9858,49.8974,49.976,25186.0
2023-05-05 12:00:00,50.87,51.2,50.86,51.17,67349.0,49.9858,50.3101,49.976,50.2806,67349.0
2023-05-05 12:05:00,51.17,51.3,51.03,51.1,52248.0,50.2806,50.4084,50.143,50.2118,52248.0
2023-05-05 12:10:00,51.11,51.17,51.11,51.13,21718.0,50.2217,50.2806,50.2217,50.2413,21718.0
2023-05-05 12:15:00,51.16,51.29,51.15,51.28,23220.0,50.2708,50.3985,50.261,50.3887,23220.0
2023-05-05 12:20:00,51.29,51.38,51.27,51.31,19266.0,50.3985,50.487,50.3789,50.4182,19266.0
2023-05-05 12:25:00,51.3,51.3,51.09,51.09,16184.0,50.4084,50.4084,50.202,50.202,16184.0
2023-05-05 12:30:00,51.09,51.11,51.03,51.06,15503.0,50.202,50.2217,50.143,50.1725,15503.0
2023-05-05 12:35:00,51.06,51.12,51.02,51.04,21297.0,50.1725,50.2315,50.1332,50.1529,21297.0
2023-05-05 12:40:00,51.04,51.08,50.99,51.01,25797.0,50.1529,50.1922,50.1037,50.1234,25797.0
2023-05-05 12:45:00,51.0,51.01,50.88,50.89,29188.0,50.1136,50.1234,49.9957,50.0055,29188.0
2023-05-05 12:50:00,50.92,51.0,50.9,50.94,18465.0,50.035,50.1136,50.0153,50.0546,18465.0
2023-05-05 12:55:00,50.94,51.06,50.93,51.03,23730.0,50.0546,50.1725,50.0448,50.143,23730.0
2023-05-05 13:00:00,51.04,51.1,51.02,51.03,13636.0,50.1529,50.2118,50.1332,50.143,13636.0
2023-05-05 13:05:00,51.03,51.08,51.01,51.05,9207.0,50.143,50.1922,50.1234,50.1627,9207.0
2023-05-05 13:10:00,51.05,51.1,51.02,51.04,13211.0,50.1627,50.2118,50.1332,50.1529,13211.0
2023-05-05 13:15:00,51.04,51.09,51.0,51.02,70700.0,50.1529,50.202,50.1136,50.1332,70700.0
2023-05-05 13:20:00,51.02,51.15,51.02,51.14,15600.0,50.1332,50.261,50.1332,50.2511,15600.0
2023-05-05 13:25:00,51.14,51.25,51.12,51.21,20533.0,50.2511,50.3592,50.2315,50.3199,20533.0
2023-05-05 13:30:00,51.21,51.26,51.19,51.26,27588.0,50.3199,50.369,50.3003,50.369,27588.0
2023-05-05 13:35:00,51.26,51.35,51.25,51.33,20210.0,50.369,50.4575,50.3592,50.4378,20210.0
2023-05-05 13:40:00,51.34,51.38,51.31,51.33,16348.0,50.4477,50.487,50.4182,50.4378,16348.0
2023-05-05 13:45:00,51.33,51.36,51.31,51.36,20573.0,50.4378,50.4673,50.4182,50.4673,20573.0
2023-05-05 13:50:00,51.37,51.38,51.29,51.3,20310.0,50.4771,50.487,50.3985,50.4084,20310.0
2023-05-05 13:55:00,51.29,51.34,51.24,51.31,33660.0,50.3985,50.4477,50.3494,50.4182,33660.0
2023-05-05 14:00:00,51.32,51.35,51.27,51.33,28645.0,50.428,50.4575,50.3789,50.4378,28645.0
2023-05-05 14:05:00,51.33,51.36,51.3,51.33,27538.0,50.4378,50.4673,50.4084,50.4378,27538.0
2023-05-05 14:10:00,51.34,51.34,51.27,51.34,15868.0,50.4477,50.4477,50.3789,50.4477,15868.0
2023-05-05 14:15:00,51.34,51.4,51.33,51.39,26438.0,50.4477,50.5066,50.4378,50.4968,26438.0
2023-05-05 14:20:00,51.38,51.44,51.38,51.41,19540.0,50.487,50.5459,50.487,50.5164,19540.0
2023-05-05 14:25:00,51.42,51.49,51.41,51.47,21272.0,50.5263,50.5951,50.5164,50.5754,21272.0
2023-05-05 14:30:00,51.46,51.51,51.44,51.45,29882.0,50.5656,50.6147,50.5459,50.5557,29882.0
2023-05-05 14:35:00,51.46,51.51,51.41,51.42,49353.0,50.5656,50.6147,50.5164,50.5263,49353.0
2023-05-05 14:40:00,51.42,51.43,51.3,51.39,28612.0,50.5263,50.5361,50.4084,50.4968,28612.0
2023-05-05 14:45:00,51.4,51.4,51.28,51.32,27020.0,50.5066,50.5066,50.3887,50.428,27020.0
2023-05-05 14:50:00,51.32,51.44,51.31,51.43,23943.0,50.428,50.5459,50.4182,50.5361,23943.0
2023-05-05 14:55:00,51.42,51.43,51.3,51.32,24102.0,50.5263,50.5361,50.4084,50.428,24102.0
2023-05-05 15:00:00,51.32,51.37,51.31,51.35,28146.0,50.428,50.4771,50.4182,50.4575,28146.0
2023-05-05 15:05:00,51.35,51.4,51.3,51.32,31940.0,50.4575,50.5066,50.4084,50.428,31940.0
2023-05-05 15:10:00,51.31,51.32,51.25,51.28,26993.0,50.4182,50.428,50.3592,50.3887,26993.0
2023-05-05 15:15:00,51.28,51.32,51.21,51.22,26133.0,50.3887,50.428,50.3199,50.3297,26133.0
2023-05-05 15:20:00,51.22,51.32,51.18,51.32,24477.0,50.3297,50.428,50.2904,50.428,24477.0
2023-05-05 15:25:00,51.32,51.37,51.29,51.35,18109.0,50.428,50.4771,50.3985,50.4575,18109.0
2023-05-05 15:30:00,51.34,51.36,51.31,51.34,44270.0,50.4477,50.4673,50.4182,50.4477,44270.0
2023-05-05 15:35:00,51.34,51.35,51.25,51.3,35181.0,50.4477,50.4575,50.3592,50.4084,35181.0
2023-05-05 15:40:00,51.3,51.35,51.27,51.29,64457.0,50.4084,50.4575,50.3789,50.3985,64457.0
2023-05-05 15:45:00,51.28,51.44,51.26,51.44,72444.0,50.3887,50.5459,50.369,50.5459,72444.0
2023-05-05 15:50:00,51.44,51.45,51.31,51.44,127825.0,50.5459,50.5557,50.4182,50.5459,127825.0
2023-05-05 15:55:00,51.44,51.53,51.3,51.51,293470.0,50.5459,50.6344,50.4084,50.6147,293470.0
2023-05-08 09:30:00,51.51,52.1,51.0,51.57,47414.0,50.6147,51.1944,50.1136,50.6737,47414.0
2023-05-08 09:35:00,51.55,51.72,51.46,51.48,23708.0,50.654,50.8211,50.5656,50.5852,23708.0
2023-05-08 09:40:00,51.5,51.53,50.79,50.99,24957.0,50.6049,50.6344,49.9072,50.1037,24957.0
2023-05-08 09:45:00,50.96,51.27,50.89,51.11,31566.0,50.0743,50.3789,50.0055,50.2217,31566.0
2023-05-08 09:50:00,51.06,51.35,50.98,51.2,108232.0,50.1725,50.4575,50.0939,50.3101,108232.0
2023-05-08 09:55:00,51.16,51.45,51.11,51.13,31248.0,50.2708,50.5557,50.2217,50.2413,31248.0
2023-05-08 10:00:00,51.1,51.25,50.83,50.97,60060.0,50.2118,50.3592,49.9465,50.0841,60060.0
2023-05-08 10:05:00,50.94,50.99,50.57,50.58,90158.0,50.0546,50.1037,49.691,49.7009,90158.0
2023-05-08 10:10:00,50.58,50.72,50.46,50.59,95689.0,49.7009,49.8384,49.583,49.7107,95689.0
2023-05-08 10:15:00,50.6,50.88,50.58,50.85,46403.0,49.7205,49.9957,49.7009,49.9662,46403.0
2023-05-08 10:20:00,50.89,51.0,50.85,50.89,50863.0,50.0055,50.1136,49.9662,50.0055,50863.0
2023-05-08 10:25:00,50.9,50.98,50.56,50.61,51921.0,50.0153,50.0939,49.6812,49.7303,51921.0
2023-05-08 10:30:00,50.64,50.83,50.64,50.73,44831.0,49.7598,49.9465,49.7598,49.8483,44831.0
2023-05-08 10:35:00,50.71,50.71,50.4,50.41,22413.0,49.8286,49.8286,49.524,49.5338,22413.0
2023-05-08 10:40:00,50.41,50.65,50.34,50.62,29827.0,49.5338,49.7697,49.465,49.7402,29827.0
2023-05-08 10:45:00,50.61,50.62,50.43,50.43,21185.0,49.7303,49.7402,49.5535,49.5535,21185.0
2023-05-08 10:50:00,50.46,50.58,50.34,50.57,43296.0,49.583,49.7009,49.465,49.691,43296.0
2023-05-08 10:55:00,50.58,50.87,50.58,50.84,25699.0,49.7009,49.9858,49.7009,49.9563,25699.0
2023-05-08 11:00:00,50.86,51.11,50.82,51.11,16001.0,49.976,50.2217,49.9367,50.2217,16001.0
2023-05-08 11:05:00,51.1,51.13,51.03,51.11,16252.0,50.2118,50.2413,50.143,50.2217,16252.0
2023-05-08 11:10:00,51.12,51.33,51.11,51.24,15513.0,50.2315,50.4378,50.2217,50.3494,15513.0
2023-05-08 11:15:00,51.24,51.24,51.09,51.11,19562.0,50.3494,50.3494,50.202,50.2217,19562.0
2023-05-08 11:20:00,51.09,51.1,50.87,50.87,13739.0,50.202,50.2118,49.9858,49.9858,13739.0
2023-05-08 11:25:00,50.87,50.91,50.72,50.72,11707.0,49.9858,50.0251,49.8384,49.8384,11707.0
2023-05-08 11:30:00,50.73,50.86,50.67,50.77,15925.0,49.8483,49.976,49.7893,49.8876,15925.0
2023-05-08 11:35:00,50.78,50.84,50.75,50.77,12930.0,49.8974,49.9563,49.8679,49.8876,12930.0
2023-05-08 11:40:00,50.76,50.8,50.72,50.79,10169.0,49.8777,49.917,49.8384,49.9072,10169.0
2023-05-08 11:45:00,50.81,50.99,50.79,50.98,9712.0,49.9269,50.1037,49.9072,50.0939,9712.0
2023-05-08 11:50:00,50.97,51.09,50.94,51.07,28950.0,50.0841,50.202,50.0546,50.1824,28950.0
2023-05-08 11:55:00,51.09,51.09,50.92,51.0,12206.0,50.202,50.202,50.035,50.1136,12206.0
2023-05-08 12:00:00,51.0,51.02,50.89,50.92,18533.0,50.1136,50.1332,50.0055,50.035,18533.0
2023-05-08 12:05:00,50.91,51.02,50.89,50.96,12418.0,50.0251,50.1332,50.0055,50.0743,12418.0
2023-05-08 12:10:00,50.96,50.97,50.84,50.84,18433.0,50.0743,50.0841,49.9563,49.9563,18433.0
2023-05-08 12:15:00,50.83,50.9,50.8,50.87,48710.0,49.9465,50.0153,49.917,49.9858,48710.0
2023-05-08 12:20:00,50.87,50.87,50.65,50.7,36861.0,49.9858,49.9858,49.7697,49.8188,36861.0
2023-05-08 12:25:00,50.7,50.81,50.68,50.69,65696.0,49.8188,49.9269,49.7991,49.809,65696.0
2023-05-08 12:30:00,50.7,50.85,50.65,50.68,62458.0,49.8188,49.9662,49.7697,49.7991,62458.0
2023-05-08 12:35:00,50.67,50.68,50.47,50.56,42335.0,49.7893,49.7991,49.5928,49.6812,42335.0
2023-05-08 12:40:00,50.55,50.57,50.48,50.49,57272.0,49.6714,49.691,49.6026,49.6124,57272.0
2023-05-08 12:45:00,50.47,50.53,50.26,50.37,156018.0,49.5928,49.6517,49.3864,49.4945,156018.0
2023-05-08 12:50:00,50.35,50.41,50.3,50.4,23617.0,49.4749,49.5338,49.4257,49.524,23617.0
2023-05-08 12:55:00,50.41,50.41,50.3,50.35,15623.0,49.5338,49.5338,49.4257,49.4749,15623.0
2023-05-08 13:00:00,50.37,50.4,50.17,50.18,40590.0,49.4945,49.524,49.298,49.3078,40590.0
2023-05-08 13:05:00,50.18,50.18,49.92,49.98,118337.0,49.3078,49.3078,49.0523,49.1113,118337.0
2023-05-08 13:10:00,49.99,50.07,49.94,49.98,42743.0,49.1211,49.1997,49.072,49.1113,42743.0
2023-05-08 13:15:00,49.99,50.0,49.75,49.78,35094.0,49.1211,49.1309,48.8853,48.9148,35094.0
2023-05-08 13:20:00,49.77,49.8,49.68,49.69,34839.0,48.9049,48.9344,48.8165,48.8263,34839.0
2023-05-08 13:25:00,49.67,49.67,49.49,49.51,41127.0,48.8067,48.8067,48.6298,48.6495,41127.0
2023-05-08 13:30:00,49.49,49.61,49.49,49.52,56686.0,48.6298,48.7477,48.6298,48.6593,56686.0
2023-05-08 13:35:00,49.51,49.51,49.22,49.26,60804.0,48.6495,48.6495,48.3645,48.4038,60804.0
2023-05-08 13:40:00,49.26,49.48,49.25,49.48,72193.0,48.4038,48.62,48.394,48.62,72193.0
2023-05-08 13:45:00,49.49,49.51,49.34,49.35,43622.0,48.6298,48.6495,48.4824,48.4922,43622.0
2023-05-08 13:50:00,49.36,49.39,49.23,49.25,29465.0,48.5021,48.5316,48.3743,48.394,29465.0
2023-05-08 13:55:00,49.25,49.29,49.21,49.25,21052.0,48.394,48.4333,48.3547,48.394,21052.0
2023-05-08 14:00:00,49.24,49.35,49.19,49.2,45227.0,48.3842,48.4922,48.335,48.3449,45227.0
2023-05-08 14:05:00,49.21,49.24,48.94,49.05,64900.0,48.3547,48.3842,48.0894,48.1975,64900.0
2023-05-08 14:10:00,49.05,49.18,49.03,49.12,30750.0,48.1975,48.3252,48.1778,48.2662,30750.0
2023-05-08 14:15:00,49.11,49.3,49.09,49.3,39617.0,48.2564,48.4431,48.2368,48.4431,39617.0
2023-05-08 14:20:00,49.3,49.31,49.11,49.16,45002.0,48.4431,48.4529,48.2564,48.3055,45002.0
2023-05-08 14:25:00,49.16,49.2,49.03,49.08,33911.0,48.3055,48.3449,48.1778,48.2269,33911.0
2023-05-08 14:30:00,49.09,49.2,49.05,49.19,30952.0,48.2368,48.3449,48.1975,48.335,30952.0
2023-05-08 14:35:00,49.19,49.22,49.1,49.11,37101.0,48.335,48.3645,48.2466,48.2564,37101.0
2023-05-08 14:40:00,49.1,49.21,49.09,49.2,34457.0,48.2466,48.3547,48.2368,48.3449,34457.0
2023-05-08 14:45:00,49.21,49.43,49.19,49.36,120145.0,48.3547,48.5709,48.335,48.5021,120145.0
2023-05-08 14:50:00,49.36,49.37,49.26,49.3,63795.0,48.5021,48.5119,48.4038,48.4431,63795.0
2023-05-08 14:55:00,49.3,49.4,49.3,49.36,32239.0,48.4431,48.5414,48.4431,48.5021,32239.0
2023-05-08 15:00:00,49.36,49.36,49.19,49.26,55807.0,48.5021,48.5021,48.335,48.4038,55807.0
2023-05-08 15:05:00,49.27,49.27,49.15,49.15,40647.0,48.4136,48.4136,48.2957,48.2957,40647.0
2023-05-08 15:10:00,49.15,49.21,49.11,49.13,46917.0,48.2957,48.3547,48.2564,48.2761,46917.0
2023-05-08 15:15:00,49.13,49.18,49.04,49.12,86806.0,48.2761,48.3252,48.1876,48.2662,86806.0
2023-05-08 15:20:00,49.11,49.27,49.1,49.26,37353.0,48.2564,48.4136,48.2466,48.4038,37353.0
2023-05-08 15:25:00,49.26,49.28,49.21,49.26,41882.0,48.4038,48.4235,48.3547,48.4038,41882.0
2023-05-08 15:30:00,49.25,49.35,49.24,49.27,45053.0,48.394,48.4922,48.3842,48.4136,45053.0
2023-05-08 15:35:00,49.27,49.34,49.26,49.34,33329.0,48.4136,48.4824,48.4038,48.4824,33329.0
2023-05-08 15:40:00,49.34,49.35,49.27,49.34,44184.0,48.4824,48.4922,48.4136,48.4824,44184.0
2023-05-08 15:45:00,49.34,49.5,49.33,49.48,64234.0,48.4824,48.6396,48.4726,48.62,64234.0
2023-05-08 15:50:00,49.48,49.49,49.42,49.42,98721.0,48.62,48.6298,48.561,48.561,98721.0
2023-05-08 15:55:00,49.43,49.43,49.3,49.3,269486.0,48.5709,48.5709,48.4431,48.4431,269486.0
2023-05-09 09:30:00,48.64,49.41,48.64,48.99,94563.0,47.7946,48.5512,47.7946,48.1385,94563.0
2023-05-09 09:35:00,48.98,49.12,48.84,48.89,24682.0,48.1287,48.2662,47.9911,48.0402,24682.0
2023-05-09 09:40:00,48.91,48.95,48.75,48.9,24989.0,48.0599,48.0992,47.9027,48.0501,24989.0
2023-05-09 09:45:00,48.91,48.98,48.75,48.76,23288.0,48.0599,48.1287,47.9027,47.9125,23288.0
2023-05-09 09:50:00,48.78,48.87,48.63,48.84,25357.0,47.9322,48.0206,47.7848,47.9911,25357.0
2023-05-09 09:55:00,48.84,49.11,48.84,49.1,20482.0,47.9911,48.2564,47.9911,48.2466,20482.0
2023-05-09 10:00:00,49.11,49.27,49.1,49.26,29595.0,48.2564,48.4136,48.2466,48.4038,29595.0
2023-05-09 10:05:00,49.24,49.43,49.24,49.38,28812.0,48.3842,48.5709,48.3842,48.5217,28812.0
2023-05-09 10:10:00,49.38,49.51,49.3,49.46,19545.0,48.5217,48.6495,48.4431,48.6003,19545.0
2023-05-09 10:15:00,49.48,49.56,49.44,49.5,24635.0,48.62,48.6986,48.5807,48.6396,24635.0
2023-05-09 10:20:00,49.5,49.54,49.41,49.46,11931.0,48.6396,48.6789,48.5512,48.6003,11931.0
2023-05-09 10:25:00,49.47,49.56,49.47,49.49,12763.0,48.6102,48.6986,48.6102,48.6298,12763.0
2023-05-09 10:30:00,49.48,49.51,49.46,49.49,14342.0,48.62,48.6495,48.6003,48.6298,14342.0
2023-05-09 10:35:00,49.51,49.58,49.49,49.58,17891.0,48.6495,48.7182,48.6298,48.7182,17891.0
2023-05-09 10:40:00,49.6,49.76,49.6,49.76,8763.0,48.7379,48.8951,48.7379,48.8951,8763.0
2023-05-09 10:45:00,49.78,49.78,49.61,49.62,17148.0,48.9148,48.9148,48.7477,48.7576,17148.0
2023-05-09 10:50:00,49.62,49.62,49.53,49.55,14097.0,48.7576,48.7576,48.6691,48.6888,14097.0
2023-05-09 10:55:00,49.55,49.63,49.54,49.63,12527.0,48.6888,48.7674,48.6789,48.7674,12527.0
2023-05-09 11:00:00,49.63,49.66,49.59,49.63,16906.0,48.7674,48.7969,48.7281,48.7674,16906.0
2023-05-09 11:05:00,49.64,49.64,49.5,49.54,17089.0,48.7772,48.7772,48.6396,48.6789,17089.0
2023-05-09 11:10:00,49.54,49.54,49.36,49.4,23272.0,48.6789,48.6789,48.5021,48.5414,23272.0
2023-05-09 11:15:00,49.41,49.47,49.38,49.46,12380.0,48.5512,48.6102,48.5217,48.6003,12380.0
2023-05-09 11:20:00,49.45,49.49,49.41,49.44,17134.0,48.5905,48.6298,48.5512,48.5807,17134.0
2023-05-09 11:25:00,49.44,49.44,49.3,49.34,14888.0,48.5807,48.5807,48.4431,48.4824,14888.0
2023-05-09 11:30:00,49.33,49.44,49.33,49.44,15112.0,48.4726,48.5807,48.4726,48.5807,15112.0
2023-05-09 11:35:00,49.46,49.58,49.45,49.58,30901.0,48.6003,48.7182,48.5905,48.7182,30901.0
2023-05-09 11:40:00,49.59,49.61,49.53,49.61,10809.0,48.7281,48.7477,48.6691,48.7477,10809.0
2023-05-09 11:45:00,49.62,49.69,49.62,49.69,9217.0,48.7576,48.8263,48.7576,48.8263,9217.0
2023-05-09 11:50:00,49.7,49.71,49.48,49.48,16990.0,48.8362,48.846,48.62,48.62,16990.0
2023-05-09 11:55:00,49.48,49.51,49.41,49.51,11915.0,48.62,48.6495,48.5512,48.6495,11915.0
2023-05-09 12:00:00,49.5,49.5,49.41,49.41,8471.0,48.6396,48.6396,48.5512,48.5512,8471.0
2023-05-09 12:05:00,49.41,49.46,49.35,49.37,13900.0,48.5512,48.6003,48.4922,48.5119,13900.0
2023-05-09 12:10:00,49.36,49.39,49.33,49.36,14129.0,48.5021,48.5316,48.4726,48.5021,14129.0
2023-05-09 12:15:00,49.34,49.4,49.31,49.38,10162.0,48.4824,48.5414,48.4529,48.5217,10162.0
2023-05-09 12:20:00,49.37,49.42,49.34,49.36,11038.0,48.5119,48.561,48.4824,48.5021,11038.0
2023-05-09 12:25:00,49.36,49.41,49.36,49.37,11891.0,48.5021,48.5512,48.5021,48.5119,11891.0
2023-05-09 12:30:00,49.39,49.4,49.34,49.39,7505.0,48.5316,48.5414,48.4824,48.5316,7505.0
2023-05-09 12:35:00,49.38,49.38,49.22,49.23,47050.0,48.5217,48.5217,48.3645,48.3743,47050.0
2023-05-09 12:40:00,49.24,49.32,49.21,49.28,9408.0,48.3842,48.4628,48.3547,48.4235,9408.0
2023-05-09 12:45:00,49.28,49.33,49.26,49.32,19070.0,48.4235,48.4726,48.4038,48.4628,19070.0
2023-05-09 12:50:00,49.31,49.34,49.3,49.31,4667.0,48.4529,48.4824,48.4431,48.4529,4667.0
2023-05-09 12:55:00,49.32,49.33,49.28,49.3,5857.0,48.4628,48.4726,48.4235,48.4431,5857.0
2023-05-09 13:00:00,49.29,49.31,49.22,49.25,6786.0,48.4333,48.4529,48.3645,48.394,6786.0
2023-05-09 13:05:00,49.25,49.26,49.21,49.23,9582.0,48.394,48.4038,48.3547,48.3743,9582.0
2023-05-09 13:10:00,49.23,49.24,49.2,49.23,9676.0,48.3743,48.3842,48.3449,48.3743,9676.0
2023-05-09 13:15:00,49.22,49.22,49.1,49.1,13251.0,48.3645,48.3645,48.2466,48.2466,13251.0
2023-05-09 13:20:00,49.1,49.13,49.06,49.09,7809.0,48.2466,48.2761,48.2073,48.2368,7809.0
2023-05-09 13:25:00,49.08,49.14,49.07,49.12,13402.0,48.2269,48.2859,48.2171,48.2662,13402.0
2023-05-09 13:30:00,49.13,49.16,49.09,49.12,7365.0,48.2761,48.3055,48.2368,48.2662,7365.0
2023-05-09 13:35:00,49.13,49.15,49.01,49.05,7964.0,48.2761,48.2957,48.1582,48.1975,7964.0
2023-05-09 13:40:00,49.05,49.05,48.99,49.0,13137.0,48.1975,48.1975,48.1385,48.1483,13137.0
2023-05-09 13:45:00,49.02,49.12,48.98,49.11,14707.0,48.168,48.2662,48.1287,48.2564,14707.0
2023-05-09 13:50:00,49.11,49.22,49.09,49.2,14497.0,48.2564,48.3645,48.2368,48.3449,14497.0
2023-05-09 13:55:00,49.21,49.31,49.21,49.28,6146.0,48.3547,48.4529,48.3547,48.4235,6146.0
2023-05-09 14:00:00,49.28,49.31,49.25,49.29,17548.0,48.4235,48.4529,48.394,48.4333,17548.0
2023-05-09 14:05:00,49.29,49.34,49.26,49.29,13483.0,48.4333,48.4824,48.4038,48.4333,13483.0
2023-05-09 14:10:00,49.29,49.3,49.25,49.3,15362.0,48.4333,48.4431,48.394,48.4431,15362.0
2023-05-09 14:15:00,49.3,49.39,49.3,49.36,18791.0,48.4431,48.5316,48.4431,48.5021,18791.0
2023-05-09 14:20:00,49.37,49.39,49.34,49.34,11869.0,48.5119,48.5316,48.4824,48.4824,11869.0
2023-05-09 14:25:00,49.34,49.35,49.3,49.3,8042.0,48.4824,48.4922,48.4431,48.4431,8042.0
2023-05-09 14:30:00,49.3,49.33,49.24,49.24,9093.0,48.4431,48.4726,48.3842,48.3842,9093.0
2023-05-09 14:35:00,49.23,49.26,49.21,49.23,7991.0,48.3743,48.4038,48.3547,48.3743,7991.0
2023-05-09 14:40:00,49.22,49.28,49.19,49.28,14514.0,48.3645,48.4235,48.335,48.4235,14514.0
2023-05-09 14:45:00,49.28,49.31,49.25,49.3,6686.0,48.4235,48.4529,48.394,48.4431,6686.0
2023-05-09 14:50:00,49.3,49.3,49.16,49.17,12239.0,48.4431,48.4431,48.3055,48.3154,12239.0
2023-05-09 14:55:00,49.17,49.24,49.16,49.23,14050.0,48.3154,48.3842,48.3055,48.3743,14050.0
2023-05-09 15:00:00,49.23,49.26,49.22,49.26,12626.0,48.3743,48.4038,48.3645,48.4038,12626.0
2023-05-09 15:05:00,49.27,49.37,49.26,49.37,10937.0,48.4136,48.5119,48.4038,48.5119,10937.0
2023-05-09 15:10:00,49.36,49.36,49.28,49.29,11513.0,48.5021,48.5021,48.4235,48.4333,11513.0
2023-05-09 15:15:00,49.28,49.28,49.18,49.19,10685.0,48.4235,48.4235,48.3252,48.335,10685.0
2023-05-09 15:20:00,49.19,49.21,49.15,49.18,25008.0,48.335,48.3547,48.2957,48.3252,25008.0
2023-05-09 15:25:00,49.19,49.19,49.14,49.18,18993.0,48.335,48.335,48.2859,48.3252,18993.0
2023-05-09 15:30:00,49.17,49.21,49.14,49.19,30242.0,48.3154,48.3547,48.2859,48.335,30242.0
2023-05-09 15:35:00,49.19,49.22,49.12,49.14,17351.0,48.335,48.3645,48.2662,48.2859,17351.0
2023-05-09 15:40:00,49.14,49.19,49.1,49.1,26028.0,48.2859,48.335,48.2466,48.2466,26028.0
2023-05-09 15:45:00,49.1,49.21,49.08,49.16,34551.0,48.2466,48.3547,48.2269,48.3055,34551.0
2023-05-09 15:50:00,49.16,49.16,49.08,49.12,50828.0,48.3055,48.3055,48.2269,48.2662,50828.0
2023-05-09 15:55:00,49.12,49.13,49.0,49.02,188083.0,48.2662,48.2761,48.1483,48.168,188083.0
2023-05-10 09:30:00,49.56,49.97,49.36,49.86,156342.0,48.6986,49.1015,48.5021,48.9934,156342.0
2023-05-10 09:35:00,49.88,50.03,49.53,49.55,117396.0,49.013,49.1604,48.6691,48.6888,117396.0
2023-05-10 09:40:00,49.53,49.69,49.44,49.46,32075.0,48.6691,48.8263,48.5807,48.6003,32075.0
2023-05-10 09:45:00,49.48,49.64,49.42,49.49,33961.0,48.62,48.7772,48.561,48.6298,33961.0
2023-05-10 09:50:00,49.51,49.63,49.47,49.48,65138.0,48.6495,48.7674,48.6102,48.62,65138.0
2023-05-10 09:55:00,49.46,49.51,49.33,49.34,24042.0,48.6003,48.6495,48.4726,48.4824,24042.0
2023-05-10 10:00:00,49.38,49.58,49.38,49.54,22251.0,48.5217,48.7182,48.5217,48.6789,22251.0
2023-05-10 10:05:00,49.55,49.59,49.44,49.45,26369.0,48.6888,48.7281,48.5807,48.5905,26369.0
2023-05-10 10:10:00,49.44,49.44,49.25,49.36,41923.0,48.5807,48.5807,48.394,48.5021,41923.0
2023-05-10 10:15:00,49.35,49.43,49.04,49.14,77135.0,48.4922,48.5709,48.1876,48.2859,77135.0
2023-05-10 10:20:00,49.14,49.49,49.13,49.48,29257.0,48.2859,48.6298,48.2761,48.62,29257.0
2023-05-10 10:25:00,49.46,49.63,49.46,49.51,17097.0,48.6003,48.7674,48.6003,48.6495,17097.0
2023-05-10 10:30:00,49.51,49.64,49.44,49.51,17949.0,48.6495,48.7772,48.5807,48.6495,17949.0
2023-05-10 10:35:00,49.51,49.53,49.27,49.31,31996.0,48.6495,48.6691,48.4136,48.4529,31996.0
2023-05-10 10:40:00,49.32,49.45,49.3,49.34,48108.0,48.4628,48.5905,48.4431,48.4824,48108.0
2023-05-10 10:45:00,49.33,49.41,49.23,49.23,72143.0,48.4726,48.5512,48.3743,48.3743,72143.0
2023-05-10 10:50:00,49.2,49.33,49.16,49.26,69848.0,48.3449,48.4726,48.3055,48.4038,69848.0
2023-05-10 10:55:00,49.25,49.29,49.15,49.28,30598.0,48.394,48.4333,48.2957,48.4235,30598.0
2023-05-10 11:00:00,49.29,49.36,49.25,49.34,46701.0,48.4333,48.5021,48.394,48.4824,46701.0
2023-05-10 11:05:00,49.34,49.45,49.3,49.45,63748.0,48.4824,48.5905,48.4431,48.5905,63748.0
2023-05-10 11:10:00,49.45,49.48,49.27,49.34,61892.0,48.5905,48.62,48.4136,48.4824,61892.0
2023-05-10 11:15:00,49.34,49.43,49.3,49.4,24783.0,48.4824,48.5709,48.4431,48.5414,24783.0
2023-05-10 11:20:00,49.4,49.48,49.37,49.46,32601.0,48.5414,48.62,48.5119,48.6003,32601.0
2023-05-10 11:25:00,49.47,49.55,49.46,49.54,27381.0,48.6102,48.6888,48.6003,48.6789,27381.0
2023-05-10 11:30:00,49.56,49.65,49.52,49.62,19848.0,48.6986,48.787,48.6593,48.7576,19848.0
2023-05-10 11:35:00,49.63,49.64,49.46,49.51,8470.0,48.7674,48.7772,48.6003,48.6495,8470.0
2023-05-10 11:40:00,49.53,49.59,49.5,49.56,7100.0,48.6691,48.7281,48.6396,48.6986,7100.0
2023-05-10 11:45:00,49.56,49.59,49.54,49.59,12616.0,48.6986,48.7281,48.6789,48.7281,12616.0
2023-05-10 11:50:00,49.58,49.63,49.5,49.57,18062.0,48.7182,48.7674,48.6396,48.7084,18062.0
2023-05-10 11:55:00,49.57,49.67,49.54,49.61,17511.0,48.7084,48.8067,48.6789,48.7477,17511.0
2023-05-10 12:00:00,49.59,49.63,49.52,49.58,31667.0,48.7281,48.7674,48.6593,48.7182,31667.0
2023-05-10 12:05:00,49.58,49.61,49.55,49.57,15509.0,48.7182,48.7477,48.6888,48.7084,15509.0
2023-05-10 12:10:00,49.57,49.66,49.5,49.62,11384.0,48.7084,48.7969,48.6396,48.7576,11384.0
2023-05-10 12:15:00,49.6,49.62,49.53,49.57,10980.0,48.7379,48.7576,48.6691,48.7084,10980.0
2023-05-10 12:20:00,49.56,49.6,49.42,49.55,26603.0,48.6986,48.7379,48.561,48.6888,26603.0
2023-05-10 12:25:00,49.55,49.58,49.49,49.53,10476.0,48.6888,48.7182,48.6298,48.6691,10476.0
2023-05-10 12:30:00,49.53,49.61,49.53,49.59,27058.0,48.6691,48.7477,48.6691,48.7281,27058.0
2023-05-10 12:35:00,49.59,49.64,49.51,49.59,11018.0,48.7281,48.7772,48.6495,48.7281,11018.0
2023-05-10 12:40:00,49.6,49.66,49.44,49.46,10120.0,48.7379,48.7969,48.5807,48.6003,10120.0
2023-05-10 12:45:00,49.46,49.55,49.46,49.48,13244.0,48.6003,48.6888,48.6003,48.62,13244.0
2023-05-10 12:50:00,49.47,49.54,49.42,49.43,15287.0,48.6102,48.6789,48.561,48.5709,15287.0
2023-05-10 12:55:00,49.42,49.47,49.35,49.46,13413.0,48.561,48.6102,48.4922,48.6003,13413.0
2023-05-10 13:00:00,49.46,49.48,49.41,49.43,7970.0,48.6003,48.62,48.5512,48.5709,7970.0
2023-05-10 13:05:00,49.42,49.48,49.4,49.42,10791.0,48.561,48.62,48.5414,48.561,10791.0
2023-05-10 13:10:00,49.41,49.43,49.34,49.41,18866.0,48.5512,48.5709,48.4824,48.5512,18866.0
2023-05-10 13:15:00,49.41,49.41,49.31,49.32,11719.0,48.5512,48.5512,48.4529,48.4628,11719.0
2023-05-10 13:20:00,49.32,49.32,49.19,49.19,17001.0,48.4628,48.4628,48.335,48.335,17001.0
2023-05-10 13:25:00,49.18,49.22,49.12,49.18,23521.0,48.3252,48.3645,48.2662,48.3252,23521.0
2023-05-10 13:30:00,49.18,49.26,49.15,49.24,17977.0,48.3252,48.4038,48.2957,48.3842,17977.0
2023-05-10 13:35:00,49.25,49.26,48.98,48.98,28367.0,48.394,48.4038,48.1287,48.1287,28367.0
2023-05-10 13:40:00,48.98,49.07,48.98,49.06,10451.0,48.1287,48.2171,48.1287,48.2073,10451.0
2023-05-10 13:45:00,49.05,49.09,49.03,49.07,10640.0,48.1975,48.2368,48.1778,48.2171,10640.0
2023-05-10 13:50:00,49.07,49.08,48.99,49.03,11375.0,48.2171,48.2269,48.1385,48.1778,11375.0
2023-05-10 13:55:00,49.03,49.13,49.01,49.1,12926.0,48.1778,48.2761,48.1582,48.2466,12926.0
2023-05-10 14:00:00,49.11,49.16,49.09,49.14,13928.0,48.2564,48.3055,48.2368,48.2859,13928.0
2023-05-10 14:05:00,49.14,49.19,49.13,49.18,7070.0,48.2859,48.335,48.2761,48.3252,7070.0
2023-05-10 14:10:00,49.19,49.25,49.18,49.19,8372.0,48.335,48.394,48.3252,48.335,8372.0
2023-05-10 14:15:00,49.19,49.22,49.13,49.13,8025.0,48.335,48.3645,48.2761,48.2761,8025.0
2023-05-10 14:20:00,49.14,49.14,49.05,49.08,6425.0,48.2859,48.2859,48.1975,48.2269,6425.0
2023-05-10 14:25:00,49.07,49.19,49.07,49.16,16581.0,48.2171,48.335,48.2171,48.3055,16581.0
2023-05-10 14:30:00,49.16,49.19,49.14,49.18,11808.0,48.3055,48.335,48.2859,48.3252,11808.0
2023-05-10 14:35:00,49.18,49.22,49.12,49.17,18160.0,48.3252,48.3645,48.2662,48.3154,18160.0
2023-05-10 14:40:00,49.16,49.26,49.16,49.24,18621.0,48.3055,48.4038,48.3055,48.3842,18621.0
2023-05-10 14:45:00,49.26,49.26,49.12,49.14,11862.0,48.4038,48.4038,48.2662,48.2859,11862.0
2023-05-10 14:50:00,49.13,49.19,49.1,49.14,10646.0,48.2761,48.335,48.2466,48.2859,10646.0
2023-05-10 14:55:00,49.13,49.15,49.1,49.12,10277.0,48.2761,48.2957,48.2466,48.2662,10277.0
2023-05-10 15:00:00,49.12,49.16,49.08,49.14,10261.0,48.2662,48.3055,48.2269,48.2859,10261.0
2023-05-10 15:05:00,49.15,49.26,49.15,49.23,15941.0,48.2957,48.4038,48.2957,48.3743,15941.0
2023-05-10 15:10:00,49.21,49.28,49.2,49.22,13928.0,48.3547,48.4235,48.3449,48.3645,13928.0
2023-05-10 15:15:00,49.22,49.29,49.2,49.29,15242.0,48.3645,48.4333,48.3449,48.4333,15242.0
2023-05-10 15:20:00,49.3,49.4,49.3,49.4,36038.0,48.4431,48.5414,48.4431,48.5414,36038.0
2023-05-10 15:25:00,49.41,49.5,49.4,49.42,45503.0,48.5512,48.6396,48.5414,48.561,45503.0
2023-05-10 15:30:00,49.41,49.53,49.41,49.48,27974.0,48.5512,48.6691,48.5512,48.62,27974.0
2023-05-10 15:35:00,49.47,49.49,49.42,49.45,30535.0,48.6102,48.6298,48.561,48.5905,30535.0
2023-05-10 15:40:00,49.46,49.48,49.43,49.44,24712.0,48.6003,48.62,48.5709,48.5807,24712.0
2023-05-10 15:45:00,49.43,49.54,49.4,49.5,57824.0,48.5709,48.6789,48.5414,48.6396,57824.0
2023-05-10 15:50:00,49.49,49.52,49.19,49.27,82836.0,48.6298,48.6593,48.335,48.4136,82836.0
2023-05-10 15:55:00,49.27,49.28,49.14,49.17,199842.0,48.4136,48.4235,48.2859,48.3154,199842.0
2023-05-11 09:30:00,49.12,49.31,49.0,49.03,36828.0,48.2662,48.4529,48.1483,48.1778,36828.0
2023-05-11 09:35:00,49.03,49.2,48.91,49.09,26938.0,48.1778,48.3449,48.0599,48.2368,26938.0
2023-05-11 09:40:00,49.12,49.24,49.04,49.24,17164.0,48.2662,48.3842,48.1876,48.3842,17164.0
2023-05-11 09:45:00,49.26,49.26,48.89,48.89,17579.0,48.4038,48.4038,48.0402,48.0402,17579.0
2023-05-11 09:50:00,48.9,48.99,48.8,48.89,15414.0,48.0501,48.1385,47.9518,48.0402,15414.0
2023-05-11 09:55:00,48.88,49.04,48.87,48.96,14359.0,48.0304,48.1876,48.0206,48.109,14359.0
2023-05-11 10:00:00,48.96,49.02,48.86,49.0,16755.0,48.109,48.168,48.0108,48.1483,16755.0
2023-05-11 10:05:00,49.01,49.03,48.89,48.98,14510.0,48.1582,48.1778,48.0402,48.1287,14510.0
2023-05-11 10:10:00,49.02,49.15,48.92,49.13,24180.0,48.168,48.2957,48.0697,48.2761,24180.0
2023-05-11 10:15:00,49.12,49.25,49.06,49.08,42038.0,48.2662,48.394,48.2073,48.2269,42038.0
2023-05-11 10:20:00,49.07,49.08,48.99,49.06,15462.0,48.2171,48.2269,48.1385,48.2073,15462.0
2023-05-11 10:25:00,49.06,49.2,49.05,49.17,11841.0,48.2073,48.3449,48.1975,48.3154,11841.0
2023-05-11 10:30:00,49.2,49.3,49.09,49.12,23663.0,48.3449,48.4431,48.2368,48.2662,23663.0
2023-05-11 10:35:00,49.11,49.13,48.96,48.97,17305.0,48.2564,48.2761,48.109,48.1189,17305.0
2023-05-11 10:40:00,48.97,49.06,48.94,49.05,19922.0,48.1189,48.2073,48.0894,48.1975,19922.0
2023-05-11 10:45:00,49.05,49.3,49.0,49.25,20527.0,48.1975,48.4431,48.1483,48.394,20527.0
2023-05-11 10:50:00,49.25,49.25,49.11,49.15,12780.0,48.394,48.394,48.2564,48.2957,12780.0
2023-05-11 10:55:00,49.16,49.25,49.16,49.21,19849.0,48.3055,48.394,48.3055,48.3547,19849.0
2023-05-11 11:00:00,49.22,49.32,49.2,49.29,18462.0,48.3645,48.4628,48.3449,48.4333,18462.0
2023-05-11 11:05:00,49.3,49.35,49.24,49.28,21800.0,48.4431,48.4922,48.3842,48.4235,21800.0
2023-05-11 11:10:00,49.29,49.31,49.23,49.25,15094.0,48.4333,48.4529,48.3743,48.394,15094.0
2023-05-11 11:15:00,49.26,49.28,49.12,49.15,17630.0,48.4038,48.4235,48.2662,48.2957,17630.0
2023-05-11 11:20:00,49.15,49.26,49.13,49.25,20192.0,48.2957,48.4038,48.2761,48.394,20192.0
2023-05-11 11:25:00,49.25,49.25,49.17,49.22,54355.0,48.394,48.394,48.3154,48.3645,54355.0
2023-05-11 11:30:00,49.23,49.33,49.21,49.22,14820.0,48.3743,48.4726,48.3547,48.3645,14820.0
2023-05-11 11:35:00,49.23,49.25,49.09,49.11,10484.0,48.3743,48.394,48.2368,48.2564,10484.0
2023-05-11 11:40:00,49.13,49.21,49.12,49.18,11949.0,48.2761,48.3547,48.2662,48.3252,11949.0
2023-05-11 11:45:00,49.17,49.2,48.94,48.94,11717.0,48.3154,48.3449,48.0894,48.0894,11717.0
2023-05-11 11:50:00,48.93,49.0,48.9,48.93,12804.0,48.0795,48.1483,48.0501,48.0795,12804.0
2023-05-11 11:55:00,48.93,48.94,48.87,48.93,8832.0,48.0795,48.0894,48.0206,48.0795,8832.0
2023-05-11 12:00:00,48.93,48.97,48.78,48.78,24297.0,48.0795,48.1189,47.9322,47.9322,24297.0
2023-05-11 12:05:00,48.79,48.93,48.79,48.87,14439.0,47.942,48.0795,47.942,48.0206,14439.0
2023-05-11 12:10:00,48.87,48.89,48.78,48.79,19916.0,48.0206,48.0402,47.9322,47.942,19916.0
2023-05-11 12:15:00,48.78,48.8,48.72,48.75,17579.0,47.9322,47.9518,47.8732,47.9027,17579.0
2023-05-11 12:20:00,48.75,48.85,48.73,48.82,16385.0,47.9027,48.0009,47.883,47.9715,16385.0
2023-05-11 12:25:00,48.81,48.81,48.65,48.72,24483.0,47.9616,47.9616,47.8044,47.8732,24483.0
2023-05-11 12:30:00,48.71,48.77,48.65,48.67,20644.0,47.8634,47.9223,47.8044,47.8241,20644.0
2023-05-11 12:35:00,48.68,48.77,48.68,48.73,14824.0,47.8339,47.9223,47.8339,47.883,14824.0
2023-05-11 12:40:00,48.71,48.8,48.7,48.79,14577.0,47.8634,47.9518,47.8535,47.942,14577.0
2023-05-11 12:45:00,48.8,48.89,48.79,48.87,21443.0,47.9518,48.0402,47.942,48.0206,21443.0
2023-05-11 12:50:00,48.88,48.9,48.8,48.87,22525.0,48.0304,48.0501,47.9518,48.0206,22525.0
2023-05-11 12:55:00,48.87,48.91,48.84,48.9,9922.0,48.0206,48.0599,47.9911,48.0501,9922.0
2023-05-11 13:00:00,48.91,48.93,48.86,48.87,9540.0,48.0599,48.0795,48.0108,48.0206,9540.0
2023-05-11 13:05:00,48.84,48.92,48.83,48.87,16644.0,47.9911,48.0697,47.9813,48.0206,16644.0
2023-05-11 13:10:00,48.85,48.87,48.77,48.79,9511.0,48.0009,48.0206,47.9223,47.942,9511.0
2023-05-11 13:15:00,48.79,48.84,48.77,48.81,12153.0,47.942,47.9911,47.9223,47.9616,12153.0
2023-05-11 13:20:00,48.82,48.82,48.67,48.67,15963.0,47.9715,47.9715,47.8241,47.8241,15963.0
2023-05-11 13:25:00,48.67,48.72,48.64,48.65,29599.0,47.8241,47.8732,47.7946,47.8044,29599.0
2023-05-11 13:30:00,48.65,48.7,48.63,48.65,22535.0,47.8044,47.8535,47.7848,47.8044,22535.0
2023-05-11 13:35:00,48.66,48.71,48.61,48.68,23021.0,47.8142,47.8634,47.7651,47.8339,23021.0
2023-05-11 13:40:00,48.69,48.69,48.56,48.57,42453.0,47.8437,47.8437,47.716,47.7258,42453.0
2023-05-11 13:45:00,48.55,48.56,48.36,48.43,50291.0,47.7062,47.716,47.5195,47.5882,50291.0
2023-05-11 13:50:00,48.42,48.59,48.38,48.57,12499.0,47.5784,47.7455,47.5391,47.7258,12499.0
2023-05-11 13:55:00,48.56,48.62,48.53,48.6,9767.0,47.716,47.7749,47.6865,47.7553,9767.0
2023-05-11 14:00:00,48.6,48.62,48.55,48.61,12305.0,47.7553,47.7749,47.7062,47.7651,12305.0
2023-05-11 14:05:00,48.61,48.67,48.56,48.62,21169.0,47.7651,47.8241,47.716,47.7749,21169.0
2023-05-11 14:10:00,48.62,48.62,48.56,48.6,13808.0,47.7749,47.7749,47.716,47.7553,13808.0
2023-05-11 14:15:00,48.62,48.62,48.53,48.53,15434.0,47.7749,47.7749,47.6865,47.6865,15434.0
2023-05-11 14:20:00,48.52,48.53,48.46,48.53,25479.0,47.6767,47.6865,47.6177,47.6865,25479.0
2023-05-11 14:25:00,48.53,48.61,48.52,48.61,12461.0,47.6865,47.7651,47.6767,47.7651,12461.0
2023-05-11 14:30:00,48.6,48.71,48.58,48.71,19906.0,47.7553,47.8634,47.7356,47.8634,19906.0
2023-05-11 14:35:00,48.72,48.76,48.69,48.74,45345.0,47.8732,47.9125,47.8437,47.8928,45345.0
2023-05-11 14:40:00,48.75,48.77,48.71,48.73,46610.0,47.9027,47.9223,47.8634,47.883,46610.0
2023-05-11 14:45:00,48.74,48.8,48.69,48.8,50500.0,47.8928,47.9518,47.8437,47.9518,50500.0
2023-05-11 14:50:00,48.8,48.85,48.79,48.82,40478.0,47.9518,48.0009,47.942,47.9715,40478.0
2023-05-11 14:55:00,48.82,48.82,48.71,48.74,34527.0,47.9715,47.9715,47.8634,47.8928,34527.0
2023-05-11 15:00:00,48.74,48.77,48.67,48.68,12563.0,47.8928,47.9223,47.8241,47.8339,12563.0
2023-05-11 15:05:00,48.68,48.73,48.61,48.73,11458.0,47.8339,47.883,47.7651,47.883,11458.0
2023-05-11 15:10:00,48.74,48.76,48.7,48.75,13411.0,47.8928,47.9125,47.8535,47.9027,13411.0
2023-05-11 15:15:00,48.75,48.75,48.67,48.7,19875.0,47.9027,47.9027,47.8241,47.8535,19875.0
2023-05-11 15:20:00,48.7,48.7,48.61,48.62,33409.0,47.8535,47.8535,47.7651,47.7749,33409.0
2023-05-11 15:25:00,48.61,48.65,48.57,48.63,23217.0,47.7651,47.8044,47.7258,47.7848,23217.0
2023-05-11 15:30:00,48.63,48.68,48.6,48.61,21507.0,47.7848,47.8339,47.7553,47.7651,21507.0
2023-05-11 15:35:00,48.62,48.62,48.54,48.61,47220.0,47.7749,47.7749,47.6963,47.7651,47220.0
2023-05-11 15:40:00,48.6,48.6,48.48,48.54,24911.0,47.7553,47.7553,47.6374,47.6963,24911.0
2023-05-11 15:45:00,48.54,48.62,48.51,48.6,32701.0,47.6963,47.7749,47.6668,47.7553,32701.0
2023-05-11 15:50:00,48.59,48.6,48.53,48.58,43532.0,47.7455,47.7553,47.6865,47.7356,43532.0
2023-05-11 15:55:00,48.58,48.63,48.57,48.61,130608.0,47.7356,47.7848,47.7258,47.7651,130608.0
2023-05-12 09:30:00,48.75,48.96,48.66,48.92,36830.0,47.9027,48.109,47.8142,48.0697,36830.0
2023-05-12 09:35:00,48.91,49.11,48.87,49.05,14554.0,48.0599,48.2564,48.0206,48.1975,14554.0
2023-05-12 09:40:00,49.04,49.12,48.97,49.0,14645.0,48.1876,48.2662,48.1189,48.1483,14645.0
2023-05-12 09:45:00,49.0,49.09,48.77,48.78,18263.0,48.1483,48.2368,47.9223,47.9322,18263.0
2023-05-12 09:50:00,48.77,49.0,48.75,48.97,13638.0,47.9223,48.1483,47.9027,48.1189,13638.0
2023-05-12 09:55:00,48.97,48.98,48.85,48.85,10946.0,48.1189,48.1287,48.0009,48.0009,10946.0
2023-05-12 10:00:00,48.76,48.86,48.69,48.73,28572.0,47.9125,48.0108,47.8437,47.883,28572.0
2023-05-12 10:05:00,48.73,48.82,48.61,48.75,17546.0,47.883,47.9715,47.7651,47.9027,17546.0
2023-05-12 10:10:00,48.75,48.77,48.7,48.73,18871.0,47.9027,47.9223,47.8535,47.883,18871.0
2023-05-12 10:15:00,48.73,48.75,48.66,48.72,13608.0,47.883,47.9027,47.8142,47.8732,13608.0
2023-05-12 10:20:00,48.7,48.75,48.66,48.68,11455.0,47.8535,47.9027,47.8142,47.8339,11455.0
2023-05-12 10:25:00,48.68,48.75,48.56,48.56,17924.0,47.8339,47.9027,47.716,47.716,17924.0
2023-05-12 10:30:00,48.55,48.58,48.43,48.46,24765.0,47.7062,47.7356,47.5882,47.6177,24765.0
2023-05-12 10:35:00,48.43,48.43,48.33,48.39,25319.0,47.5882,47.5882,47.49,47.5489,25319.0
2023-05-12 10:40:00,48.36,48.38,48.25,48.38,21775.0,47.5195,47.5391,47.4114,47.5391,21775.0
2023-05-12 10:45:00,48.38,48.39,48.32,48.35,10302.0,47.5391,47.5489,47.4801,47.5096,10302.0
2023-05-12 10:50:00,48.37,48.38,48.25,48.29,38072.0,47.5293,47.5391,47.4114,47.4507,38072.0
2023-05-12 10:55:00,48.3,48.41,48.3,48.38,27157.0,47.4605,47.5686,47.4605,47.5391,27157.0
2023-05-12 11:00:00,48.37,48.49,48.36,48.48,19038.0,47.5293,47.6472,47.5195,47.6374,19038.0
2023-05-12 11:05:00,48.48,48.55,48.48,48.51,16739.0,47.6374,47.7062,47.6374,47.6668,16739.0
2023-05-12 11:10:00,48.51,48.53,48.44,48.46,12568.0,47.6668,47.6865,47.5981,47.6177,12568.0
2023-05-12 11:15:00,48.45,48.46,48.35,48.38,26692.0,47.6079,47.6177,47.5096,47.5391,26692.0
2023-05-12 11:20:00,48.38,48.48,48.37,48.43,11516.0,47.5391,47.6374,47.5293,47.5882,11516.0
2023-05-12 11:25:00,48.45,48.5,48.36,48.39,17243.0,47.6079,47.657,47.5195,47.5489,17243.0
2023-05-12 11:30:00,48.38,48.41,48.3,48.31,17083.0,47.5391,47.5686,47.4605,47.4703,17083.0
2023-05-12 11:35:00,48.3,48.32,48.16,48.18,24340.0,47.4605,47.4801,47.3229,47.3426,24340.0
2023-05-12 11:40:00,48.17,48.24,48.15,48.19,17237.0,47.3328,47.4015,47.3131,47.3524,17237.0
2023-05-12 11:45:00,48.2,48.37,48.2,48.34,10752.0,47.3622,47.5293,47.3622,47.4998,10752.0
2023-05-12 11:50:00,48.34,48.39,48.3,48.39,14534.0,47.4998,47.5489,47.4605,47.5489,14534.0
2023-05-12 11:55:00,48.37,48.43,48.36,48.41,13857.0,47.5293,47.5882,47.5195,47.5686,13857.0
2023-05-12 12:00:00,48.42,48.42,48.26,48.27,12039.0,47.5784,47.5784,47.4212,47.431,12039.0
2023-05-12 12:05:00,48.27,48.35,48.27,48.34,11313.0,47.431,47.5096,47.431,47.4998,11313.0
2023-05-12 12:10:00,48.35,48.35,48.27,48.27,6856.0,47.5096,47.5096,47.431,47.431,6856.0
2023-05-12 12:15:00,48.27,48.35,48.26,48.28,7298.0,47.431,47.5096,47.4212,47.4408,7298.0
2023-05-12 12:20:00,48.28,48.3,48.14,48.16,11739.0,47.4408,47.4605,47.3033,47.3229,11739.0
2023-05-12 12:25:00,48.17,48.23,48.14,48.19,7656.0,47.3328,47.3917,47.3033,47.3524,7656.0
2023-05-12 12:30:00,48.19,48.28,48.18,48.21,11311.0,47.3524,47.4408,47.3426,47.3721,11311.0
2023-05-12 12:35:00,48.23,48.24,48.12,48.18,9281.0,47.3917,47.4015,47.2836,47.3426,9281.0
2023-05-12 12:40:00,48.17,48.17,48.02,48.02,15919.0,47.3328,47.3328,47.1854,47.1854,15919.0
2023-05-12 12:45:00,48.02,48.03,47.96,48.01,25851.0,47.1854,47.1952,47.1264,47.1755,25851.0
2023-05-12 12:50:00,48.0,48.01,47.91,47.93,15844.0,47.1657,47.1755,47.0773,47.0969,15844.0
2023-05-12 12:55:00,47.93,48.01,47.92,48.01,16108.0,47.0969,47.1755,47.0871,47.1755,16108.0
2023-05-12 13:00:00,47.99,48.14,47.98,48.14,12886.0,47.1559,47.3033,47.1461,47.3033,12886.0
2023-05-12 13:05:00,48.14,48.21,48.11,48.18,6294.0,47.3033,47.3721,47.2738,47.3426,6294.0
2023-05-12 13:10:00,48.18,48.21,48.1,48.11,8543.0,47.3426,47.3721,47.264,47.2738,8543.0
2023-05-12 13:15:00,48.12,48.19,48.1,48.18,6835.0,47.2836,47.3524,47.264,47.3426,6835.0
2023-05-12 13:20:00,48.18,48.35,48.18,48.34,10235.0,47.3426,47.5096,47.3426,47.4998,10235.0
2023-05-12 13:25:00,48.36,48.38,48.31,48.37,7742.0,47.5195,47.5391,47.4703,47.5293,7742.0
2023-05-12 13:30:00,48.36,48.42,48.33,48.33,167395.0,47.5195,47.5784,47.49,47.49,167395.0
2023-05-12 13:35:00,48.32,48.41,48.3,48.37,19184.0,47.4801,47.5686,47.4605,47.5293,19184.0
2023-05-12 13:40:00,48.35,48.39,48.33,48.35,35752.0,47.5096,47.5489,47.49,47.5096,35752.0
2023-05-12 13:45:00,48.36,48.41,48.34,48.39,32543.0,47.5195,47.5686,47.4998,47.5489,32543.0
2023-05-12 13:50:00,48.4,48.41,48.34,48.34,24086.0,47.5588,47.5686,47.4998,47.4998,24086.0
2023-05-12 13:55:00,48.35,48.35,48.3,48.34,9988.0,47.5096,47.5096,47.4605,47.4998,9988.0
2023-05-12 14:00:00,48.34,48.42,48.3,48.39,19924.0,47.4998,47.5784,47.4605,47.5489,19924.0
2023-05-12 14:05:00,48.38,48.4,48.34,48.36,13457.0,47.5391,47.5588,47.4998,47.5195,13457.0
2023-05-12 14:10:00,48.36,48.38,48.3,48.34,13564.0,47.5195,47.5391,47.4605,47.4998,13564.0
2023-05-12 14:15:00,48.33,48.34,48.31,48.34,10888.0,47.49,47.4998,47.4703,47.4998,10888.0
2023-05-12 14:20:00,48.34,48.39,48.31,48.38,11055.0,47.4998,47.5489,47.4703,47.5391,11055.0
2023-05-12 14:25:00,48.38,48.47,48.37,48.42,10057.0,47.5391,47.6275,47.5293,47.5784,10057.0
2023-05-12 14:30:00,48.41,48.5,48.4,48.43,116485.0,47.5686,47.657,47.5588,47.5882,116485.0
2023-05-12 14:35:00,48.43,48.43,48.26,48.27,16411.0,47.5882,47.5882,47.4212,47.431,16411.0
2023-05-12 14:40:00,48.28,48.31,48.24,48.26,12043.0,47.4408,47.4703,47.4015,47.4212,12043.0
2023-05-12 14:45:00,48.25,48.3,48.13,48.16,11383.0,47.4114,47.4605,47.2935,47.3229,11383.0
2023-05-12 14:50:00,48.16,48.16,48.11,48.12,9788.0,47.3229,47.3229,47.2738,47.2836,9788.0
2023-05-12 14:55:00,48.13,48.21,48.12,48.18,12038.0,47.2935,47.3721,47.2836,47.3426,12038.0
2023-05-12 15:00:00,48.18,48.24,48.14,48.21,13938.0,47.3426,47.4015,47.3033,47.3721,13938.0
2023-05-12 15:05:00,48.21,48.24,48.19,48.22,10242.0,47.3721,47.4015,47.3524,47.3819,10242.0
2023-05-12 15:10:00,48.21,48.24,48.17,48.18,8598.0,47.3721,47.4015,47.3328,47.3426,8598.0
2023-05-12 15:15:00,48.17,48.31,48.16,48.3,13855.0,47.3328,47.4703,47.3229,47.4605,13855.0
2023-05-12 15:20:00,48.33,48.34,48.3,48.32,12293.0,47.49,47.4998,47.4605,47.4801,12293.0
2023-05-12 15:25:00,48.31,48.32,48.27,48.32,13893.0,47.4703,47.4801,47.431,47.4801,13893.0
2023-05-12 15:30:00,48.32,48.41,48.31,48.41,24961.0,47.4801,47.5686,47.4703,47.5686,24961.0
2023-05-12 15:35:00,48.41,48.45,48.38,48.43,30267.0,47.5686,47.6079,47.5391,47.5882,30267.0
2023-05-12 15:40:00,48.45,48.47,48.42,48.45,18968.0,47.6079,47.6275,47.5784,47.6079,18968.0
2023-05-12 15:45:00,48.45,48.53,48.45,48.51,39121.0,47.6079,47.6865,47.6079,47.6668,39121.0
2023-05-12 15:50:00,48.5,48.6,48.43,48.58,64710.0,47.657,47.7553,47.5882,47.7356,64710.0
2023-05-12 15:55:00,48.59,48.62,48.48,48.48,166037.0,47.7455,47.7749,47.6374,47.6374,166037.0
2023-05-15 09:30:00,48.36,48.52,48.1,48.11,21805.0,47.5195,47.6767,47.264,47.2738,21805.0
2023-05-15 09:35:00,48.16,48.46,48.1,48.41,13320.0,47.3229,47.6177,47.264,47.5686,13320.0
2023-05-15 09:40:00,48.44,48.6,48.43,48.6,19395.0,47.5981,47.7553,47.5882,47.7553,19395.0
2023-05-15 09:45:00,48.59,48.61,48.49,48.55,12857.0,47.7455,47.7651,47.6472,47.7062,12857.0
2023-05-15 09:50:00,48.55,48.61,48.5,48.6,15265.0,47.7062,47.7651,47.657,47.7553,15265.0
2023-05-15 09:55:00,48.62,48.66,48.5,48.55,14060.0,47.7749,47.8142,47.657,47.7062,14060.0
2023-05-15 10:00:00,48.58,48.7,48.58,48.59,14072.0,47.7356,47.8535,47.7356,47.7455,14072.0
2023-05-15 10:05:00,48.6,48.61,48.31,48.38,24705.0,47.7553,47.7651,47.4703,47.5391,24705.0
2023-05-15 10:10:00,48.38,48.5,48.38,48.5,9783.0,47.5391,47.657,47.5391,47.657,9783.0
2023-05-15 10:15:00,48.5,48.51,48.42,48.43,18095.0,47.657,47.6668,47.5784,47.5882,18095.0
2023-05-15 10:20:00,48.44,48.55,48.44,48.55,14641.0,47.5981,47.7062,47.5981,47.7062,14641.0
2023-05-15 10:25:00,48.55,48.65,48.53,48.6,31865.0,47.7062,47.8044,47.6865,47.7553,31865.0
2023-05-15 10:30:00,48.61,48.7,48.61,48.69,39284.0,47.7651,47.8535,47.7651,47.8437,39284.0
2023-05-15 10:35:00,48.76,48.85,48.75,48.8,27805.0,47.9125,48.0009,47.9027,47.9518,27805.0
2023-05-15 10:40:00,48.8,48.89,48.79,48.79,16105.0,47.9518,48.0402,47.942,47.942,16105.0
2023-05-15 10:45:00,48.79,48.79,48.62,48.7,26700.0,47.942,47.942,47.7749,47.8535,26700.0
2023-05-15 10:50:00,48.72,48.91,48.71,48.91,13129.0,47.8732,48.0599,47.8634,48.0599,13129.0
2023-05-15 10:55:00,48.92,48.94,48.79,48.81,13756.0,48.0697,48.0894,47.942,47.9616,13756.0
2023-05-15 11:00:00,48.82,48.91,48.82,48.86,18709.0,47.9715,48.0599,47.9715,48.0108,18709.0
2023-05-15 11:05:00,48.86,49.02,48.86,49.01,12143.0,48.0108,48.168,48.0108,48.1582,12143.0
2023-05-15 11:10:00,49.03,49.03,48.9,48.93,19415.0,48.1778,48.1778,48.0501,48.0795,19415.0
2023-05-15 11:15:00,48.93,48.98,48.92,48.98,16962.0,48.0795,48.1287,48.0697,48.1287,16962.0
2023-05-15 11:20:00,48.98,49.0,48.89,48.9,24322.0,48.1287,48.1483,48.0402,48.0501,24322.0
2023-05-15 11:25:00,48.9,48.98,48.86,48.86,27332.0,48.0501,48.1287,48.0108,48.0108,27332.0
2023-05-15 11:30:00,48.86,48.86,48.72,48.75,19170.0,48.0108,48.0108,47.8732,47.9027,19170.0
2023-05-15 11:35:00,48.75,48.82,48.74,48.75,13839.0,47.9027,47.9715,47.8928,47.9027,13839.0
2023-05-15 11:40:00,48.75,48.85,48.72,48.81,32449.0,47.9027,48.0009,47.8732,47.9616,32449.0
2023-05-15 11:45:00,48.81,48.83,48.78,48.82,10272.0,47.9616,47.9813,47.9322,47.9715,10272.0
2023-05-15 11:50:00,48.83,48.87,48.78,48.8,25207.0,47.9813,48.0206,47.9322,47.9518,25207.0
2023-05-15 11:55:00,48.8,48.82,48.77,48.79,8888.0,47.9518,47.9715,47.9223,47.942,8888.0
2023-05-15 12:00:00,48.78,48.8,48.66,48.7,17890.0,47.9322,47.9518,47.8142,47.8535,17890.0
2023-05-15 12:05:00,48.71,48.81,48.71,48.77,70820.0,47.8634,47.9616,47.8634,47.9223,70820.0
2023-05-15 12:10:00,48.76,48.76,48.69,48.73,17623.0,47.9125,47.9125,47.8437,47.883,17623.0
2023-05-15 12:15:00,48.72,48.83,48.67,48.83,16668.0,47.8732,47.9813,47.8241,47.9813,16668.0
2023-05-15 12:20:00,48.85,48.85,48.79,48.8,11787.0,48.0009,48.0009,47.942,47.9518,11787.0
2023-05-15 12:25:00,48.8,48.82,48.76,48.81,22679.0,47.9518,47.9715,47.9125,47.9616,22679.0
2023-05-15 12:30:00,48.82,48.84,48.75,48.8,19569.0,47.9715,47.9911,47.9027,47.9518,19569.0
2023-05-15 12:35:00,48.8,48.88,48.8,48.85,17076.0,47.9518,48.0304,47.9518,48.0009,17076.0
2023-05-15 12:40:00,48.85,48.89,48.84,48.86,15527.0,48.0009,48.0402,47.9911,48.0108,15527.0
2023-05-15 12:45:00,48.86,48.93,48.86,48.93,7793.0,48.0108,48.0795,48.0108,48.0795,7793.0
2023-05-15 12:50:00,48.93,48.99,48.92,48.99,48494.0,48.0795,48.1385,48.0697,48.1385,48494.0
2023-05-15 12:55:00,48.99,49.12,48.98,49.09,36620.0,48.1385,48.2662,48.1287,48.2368,36620.0
2023-05-15 13:00:00,49.1,49.2,49.1,49.2,13926.0,48.2466,48.3449,48.2466,48.3449,13926.0
2023-05-15 13:05:00,49.21,49.34,49.21,49.34,10722.0,48.3547,48.4824,48.3547,48.4824,10722.0
2023-05-15 13:10:00,49.34,49.39,49.34,49.38,18758.0,48.4824,48.5316,48.4824,48.5217,18758.0
2023-05-15 13:15:00,49.37,49.4,49.33,49.33,10861.0,48.5119,48.5414,48.4726,48.4726,10861.0
2023-05-15 13:20:00,49.34,49.37,49.29,49.33,12984.0,48.4824,48.5119,48.4333,48.4726,12984.0
2023-05-15 13:25:00,49.33,49.34,49.22,49.23,23274.0,48.4726,48.4824,48.3645,48.3743,23274.0
2023-05-15 13:30:00,49.22,49.33,49.21,49.32,21617.0,48.3645,48.4726,48.3547,48.4628,21617.0
2023-05-15 13:35:00,49.33,49.33,49.15,49.18,22072.0,48.4726,48.4726,48.2957,48.3252,22072.0
2023-05-15 13:40:00,49.17,49.21,49.1,49.16,15147.0,48.3154,48.3547,48.2466,48.3055,15147.0
2023-05-15 13:45:00,49.15,49.21,49.13,49.21,17259.0,48.2957,48.3547,48.2761,48.3547,17259.0
2023-05-15 13:50:00,49.2,49.26,49.17,49.25,11258.0,48.3449,48.4038,48.3154,48.394,11258.0
2023-05-15 13:55:00,49.25,49.3,49.23,49.27,18891.0,48.394,48.4431,48.3743,48.4136,18891.0
2023-05-15 14:00:00,49.27,49.3,49.2,49.21,19785.0,48.4136,48.4431,48.3449,48.3547,19785.0
2023-05-15 14:05:00,49.21,49.22,49.18,49.19,7519.0,48.3547,48.3645,48.3252,48.335,7519.0
2023-05-15 14:10:00,49.19,49.19,49.14,49.17,13340.0,48.335,48.335,48.2859,48.3154,13340.0
2023-05-15 14:15:00,49.18,49.18,49.09,49.1,18421.0,48.3252,48.3252,48.2368,48.2466,18421.0
2023-05-15 14:20:00,49.1,49.12,49.07,49.09,7139.0,48.2466,48.2662,48.2171,48.2368,7139.0
2023-05-15 14:25:00,49.09,49.12,49.04,49.05,14158.0,48.2368,48.2662,48.1876,48.1975,14158.0
2023-05-15 14:30:00,49.05,49.14,49.05,49.14,12575.0,48.1975,48.2859,48.1975,48.2859,12575.0
2023-05-15 14:35:00,49.14,49.17,49.14,49.16,18487.0,48.2859,48.3154,48.2859,48.3055,18487.0
2023-05-15 14:40:00,49.16,49.23,49.16,49.23,23037.0,48.3055,48.3743,48.3055,48.3743,23037.0
2023-05-15 14:45:00,49.23,49.25,49.21,49.23,42283.0,48.3743,48.394,48.3547,48.3743,42283.0
2023-05-15 14:50:00,49.23,49.23,49.18,49.2,19732.0,48.3743,48.3743,48.3252,48.3449,19732.0
2023-05-15 14:55:00,49.19,49.19,49.14,49.18,17811.0,48.335,48.335,48.2859,48.3252,17811.0
2023-05-15 15:00:00,49.18,49.19,49.16,49.18,14907.0,48.3252,48.335,48.3055,48.3252,14907.0
2023-05-15 15:05:00,49.18,49.19,49.13,49.14,11726.0,48.3252,48.335,48.2761,48.2859,11726.0
2023-05-15 15:10:00,49.14,49.18,49.13,49.14,19743.0,48.2859,48.3252,48.2761,48.2859,19743.0
2023-05-15 15:15:00,49.15,49.18,49.12,49.15,15612.0,48.2957,48.3252,48.2662,48.2957,15612.0
2023-05-15 15:20:00,49.17,49.22,49.13,49.19,23799.0,48.3154,48.3645,48.2761,48.335,23799.0
2023-05-15 15:25:00,49.19,49.23,49.16,49.22,18411.0,48.335,48.3743,48.3055,48.3645,18411.0
2023-05-15 15:30:00,49.22,49.3,49.19,49.26,34049.0,48.3645,48.4431,48.335,48.4038,34049.0
2023-05-15 15:35:00,49.26,49.27,49.21,49.26,21240.0,48.4038,48.4136,48.3547,48.4038,21240.0
2023-05-15 15:40:00,49.26,49.26,49.13,49.15,50071.0,48.4038,48.4038,48.2761,48.2957,50071.0
2023-05-15 15:45:00,49.15,49.2,49.09,49.18,147137.0,48.2957,48.3449,48.2368,48.3252,147137.0
2023-05-15 15:50:00,49.17,49.17,49.11,49.12,234189.0,48.3154,48.3154,48.2564,48.2662,234189.0
2023-05-15 15:55:00,49.12,49.13,49.05,49.13,149249.0,48.2662,48.2761,48.1975,48.2761,149249.0
2023-05-16 09:30:00,48.84,49.07,48.63,48.86,28897.0,47.9911,48.2171,47.7848,48.0108,28897.0
2023-05-16 09:35:00,48.81,48.81,48.57,48.61,5714.0,47.9616,47.9616,47.7258,47.7651,5714.0
2023-05-16 09:40:00,48.63,48.77,48.61,48.68,13384.0,47.7848,47.9223,47.7651,47.8339,13384.0
2023-05-16 09:45:00,48.69,48.69,48.38,48.4,23306.0,47.8437,47.8437,47.5391,47.5588,23306.0
2023-05-16 09:50:00,48.41,48.52,48.26,48.5,34694.0,47.5686,47.6767,47.4212,47.657,34694.0
2023-05-16 09:55:00,48.5,48.59,48.47,48.51,21738.0,47.657,47.7455,47.6275,47.6668,21738.0
2023-05-16 10:00:00,48.52,48.62,48.51,48.51,18695.0,47.6767,47.7749,47.6668,47.6668,18695.0
2023-05-16 10:05:00,48.52,48.6,48.45,48.49,22242.0,47.6767,47.7553,47.6079,47.6472,22242.0
2023-05-16 10:10:00,48.5,48.5,48.35,48.44,11845.0,47.657,47.657,47.5096,47.5981,11845.0
2023-05-16 10:15:00,48.44,48.51,48.37,48.38,16866.0,47.5981,47.6668,47.5293,47.5391,16866.0
2023-05-16 10:20:00,48.37,48.44,48.32,48.35,16076.0,47.5293,47.5981,47.4801,47.5096,16076.0
2023-05-16 10:25:00,48.36,48.43,48.29,48.43,10383.0,47.5195,47.5882,47.4507,47.5882,10383.0
2023-05-16 10:30:00,48.44,48.5,48.29,48.3,27092.0,47.5981,47.657,47.4507,47.4605,27092.0
2023-05-16 10:35:00,48.28,48.28,48.15,48.24,24205.0,47.4408,47.4408,47.3131,47.4015,24205.0
2023-05-16 10:40:00,48.22,48.27,48.17,48.24,13396.0,47.3819,47.431,47.3328,47.4015,13396.0
2023-05-16 10:45:00,48.23,48.3,48.23,48.27,10680.0,47.3917,47.4605,47.3917,47.431,10680.0
2023-05-16 10:50:00,48.26,48.31,48.19,48.2,11158.0,47.4212,47.4703,47.3524,47.3622,11158.0
2023-05-16 10:55:00,48.19,48.32,48.19,48.23,9734.0,47.3524,47.4801,47.3524,47.3917,9734.0
2023-05-16 11:00:00,48.24,48.39,48.24,48.38,34610.0,47.4015,47.5489,47.4015,47.5391,34610.0
2023-05-16 11:05:00,48.38,48.38,48.32,48.32,9583.0,47.5391,47.5391,47.4801,47.4801,9583.0
2023-05-16 11:10:00,48.31,48.34,48.25,48.28,11825.0,47.4703,47.4998,47.4114,47.4408,11825.0
2023-05-16 11:15:00,48.28,48.32,48.22,48.27,12407.0,47.4408,47.4801,47.3819,47.431,12407.0
2023-05-16 11:20:00,48.28,48.31,48.22,48.26,12844.0,47.4408,47.4703,47.3819,47.4212,12844.0
2023-05-16 11:25:00,48.26,48.32,48.23,48.31,12685.0,47.4212,47.4801,47.3917,47.4703,12685.0
2023-05-16 11:30:00,48.31,48.33,48.24,48.25,15144.0,47.4703,47.49,47.4015,47.4114,15144.0
2023-05-16 11:35:00,48.25,48.25,48.15,48.2,22586.0,47.4114,47.4114,47.3131,47.3622,22586.0
2023-05-16 11:40:00,48.19,48.23,48.14,48.21,18492.0,47.3524,47.3917,47.3033,47.3721,18492.0
2023-05-16 11:45:00,48.2,48.31,48.19,48.28,16434.0,47.3622,47.4703,47.3524,47.4408,16434.0
2023-05-16 11:50:00,48.29,48.44,48.28,48.44,15598.0,47.4507,47.5981,47.4408,47.5981,15598.0
2023-05-16 11:55:00,48.44,48.47,48.41,48.44,18634.0,47.5981,47.6275,47.5686,47.5981,18634.0
2023-05-16 12:00:00,48.43,48.44,48.37,48.39,16503.0,47.5882,47.5981,47.5293,47.5489,16503.0
2023-05-16 12:05:00,48.4,48.43,48.34,48.36,9330.0,47.5588,47.5882,47.4998,47.5195,9330.0
2023-05-16 12:10:00,48.34,48.37,48.29,48.3,14635.0,47.4998,47.5293,47.4507,47.4605,14635.0
2023-05-16 12:15:00,48.3,48.34,48.26,48.26,9429.0,47.4605,47.4998,47.4212,47.4212,9429.0
2023-05-16 12:20:00,48.27,48.3,48.25,48.29,11538.0,47.431,47.4605,47.4114,47.4507,11538.0
2023-05-16 12:25:00,48.29,48.32,48.28,48.3,11593.0,47.4507,47.4801,47.4408,47.4605,11593.0
2023-05-16 12:30:00,48.31,48.35,48.29,48.33,10840.0,47.4703,47.5096,47.4507,47.49,10840.0
2023-05-16 12:35:00,48.33,48.35,48.3,48.32,14475.0,47.49,47.5096,47.4605,47.4801,14475.0
2023-05-16 12:40:00,48.33,48.41,48.33,48.38,8038.0,47.49,47.5686,47.49,47.5391,8038.0
2023-05-16 12:45:00,48.39,48.39,48.28,48.3,10525.0,47.5489,47.5489,47.4408,47.4605,10525.0
2023-05-16 12:50:00,48.3,48.35,48.29,48.32,10008.0,47.4605,47.5096,47.4507,47.4801,10008.0
2023-05-16 12:55:00,48.32,48.36,48.3,48.34,12379.0,47.4801,47.5195,47.4605,47.4998,12379.0
2023-05-16 13:00:00,48.36,48.37,48.33,48.33,6724.0,47.5195,47.5293,47.49,47.49,6724.0
2023-05-16 13:05:00,48.33,48.37,48.3,48.36,11274.0,47.49,47.5293,47.4605,47.5195,11274.0
2023-05-16 13:10:00,48.36,48.36,48.3,48.31,15253.0,47.5195,47.5195,47.4605,47.4703,15253.0
2023-05-16 13:15:00,48.32,48.35,48.27,48.3,13008.0,47.4801,47.5096,47.431,47.4605,13008.0
2023-05-16 13:20:00,48.3,48.3,48.2,48.21,28643.0,47.4605,47.4605,47.3622,47.3721,28643.0
2023-05-16 13:25:00,48.2,48.2,48.11,48.12,15262.0,47.3622,47.3622,47.2738,47.2836,15262.0
2023-05-16 13:30:00,48.11,48.17,48.11,48.15,15553.0,47.2738,47.3328,47.2738,47.3131,15553.0
2023-05-16 13:35:00,48.15,48.16,48.06,48.07,11907.0,47.3131,47.3229,47.2247,47.2345,11907.0
2023-05-16 13:40:00,48.05,48.07,48.01,48.02,25301.0,47.2148,47.2345,47.1755,47.1854,25301.0
2023-05-16 13:45:00,48.01,48.11,48.01,48.09,17994.0,47.1755,47.2738,47.1755,47.2541,17994.0
2023-05-16 13:50:00,48.1,48.14,48.08,48.11,12848.0,47.264,47.3033,47.2443,47.2738,12848.0
2023-05-16 13:55:00,48.11,48.2,48.1,48.19,10422.0,47.2738,47.3622,47.264,47.3524,10422.0
2023-05-16 14:00:00,48.18,48.19,48.12,48.12,22697.0,47.3426,47.3524,47.2836,47.2836,22697.0
2023-05-16 14:05:00,48.13,48.14,48.06,48.08,10983.0,47.2935,47.3033,47.2247,47.2443,10983.0
2023-05-16 14:10:00,48.09,48.14,48.05,48.12,16000.0,47.2541,47.3033,47.2148,47.2836,16000.0
2023-05-16 14:15:00,48.12,48.15,48.1,48.12,15485.0,47.2836,47.3131,47.264,47.2836,15485.0
2023-05-16 14:20:00,48.13,48.16,48.1,48.15,11851.0,47.2935,47.3229,47.264,47.3131,11851.0
2023-05-16 14:25:00,48.15,48.21,48.15,48.17,11214.0,47.3131,47.3721,47.3131,47.3328,11214.0
2023-05-16 14:30:00,48.17,48.18,48.11,48.16,11184.0,47.3328,47.3426,47.2738,47.3229,11184.0
2023-05-16 14:35:00,48.16,48.16,48.09,48.14,9604.0,47.3229,47.3229,47.2541,47.3033,9604.0
2023-05-16 14:40:00,48.15,48.18,48.14,48.15,7555.0,47.3131,47.3426,47.3033,47.3131,7555.0
2023-05-16 14:45:00,48.15,48.18,48.14,48.16,9148.0,47.3131,47.3426,47.3033,47.3229,9148.0
2023-05-16 14:50:00,48.18,48.2,48.17,48.18,7889.0,47.3426,47.3622,47.3328,47.3426,7889.0
2023-05-16 14:55:00,48.21,48.21,48.15,48.17,10792.0,47.3721,47.3721,47.3131,47.3328,10792.0
2023-05-16 15:00:00,48.16,48.17,48.07,48.07,20205.0,47.3229,47.3328,47.2345,47.2345,20205.0
2023-05-16 15:05:00,48.06,48.06,48.01,48.03,21507.0,47.2247,47.2247,47.1755,47.1952,21507.0
2023-05-16 15:10:00,48.02,48.11,48.02,48.09,36360.0,47.1854,47.2738,47.1854,47.2541,36360.0
2023-05-16 15:15:00,48.1,48.11,48.01,48.02,23975.0,47.264,47.2738,47.1755,47.1854,23975.0
2023-05-16 15:20:00,48.02,48.12,48.01,48.07,30931.0,47.1854,47.2836,47.1755,47.2345,30931.0
2023-05-16 15:25:00,48.08,48.15,48.04,48.13,30077.0,47.2443,47.3131,47.205,47.2935,30077.0
2023-05-16 15:30:00,48.13,48.15,48.06,48.08,55222.0,47.2935,47.3131,47.2247,47.2443,55222.0
2023-05-16 15:35:00,48.06,48.09,47.99,47.99,84481.0,47.2247,47.2541,47.1559,47.1559,84481.0
2023-05-16 15:40:00,47.98,48.0,47.94,47.95,61210.0,47.1461,47.1657,47.1068,47.1166,61210.0
2023-05-16 15:45:00,47.96,48.0,47.93,47.98,82776.0,47.1264,47.1657,47.0969,47.1461,82776.0
2023-05-16 15:50:00,47.98,47.98,47.84,47.84,110360.0,47.1461,47.1461,47.0085,47.0085,110360.0
2023-05-16 15:55:00,47.84,47.95,47.79,47.79,234697.0,47.0085,47.1166,46.9594,46.9594,234697.0
2023-05-17 09:30:00,48.26,48.42,48.13,48.31,23205.0,47.4212,47.5784,47.2935,47.4703,23205.0
2023-05-17 09:35:00,48.25,48.36,48.23,48.36,16707.0,47.4114,47.5195,47.3917,47.5195,16707.0
2023-05-17 09:40:00,48.39,48.4,48.21,48.21,9954.0,47.5489,47.5588,47.3721,47.3721,9954.0
2023-05-17 09:45:00,48.22,48.23,48.02,48.06,16279.0,47.3819,47.3917,47.1854,47.2247,16279.0
2023-05-17 09:50:00,48.05,48.11,48.01,48.04,24049.0,47.2148,47.2738,47.1755,47.205,24049.0
2023-05-17 09:55:00,48.04,48.04,47.96,47.98,9811.0,47.205,47.205,47.1264,47.1461,9811.0
2023-05-17 10:00:00,47.98,48.09,47.93,48.03,15234.0,47.1461,47.2541,47.0969,47.1952,15234.0
2023-05-17 10:05:00,48.02,48.25,48.02,48.25,14392.0,47.1854,47.4114,47.1854,47.4114,14392.0
2023-05-17 10:10:00,48.27,48.28,48.16,48.25,18086.0,47.431,47.4408,47.3229,47.4114,18086.0
2023-05-17 10:15:00,48.25,48.32,48.24,48.32,28923.0,47.4114,47.4801,47.4015,47.4801,28923.0
2023-05-17 10:20:00,48.35,48.4,48.32,48.38,13170.0,47.5096,47.5588,47.4801,47.5391,13170.0
2023-05-17 10:25:00,48.38,48.49,48.37,48.43,18480.0,47.5391,47.6472,47.5293,47.5882,18480.0
2023-05-17 10:30:00,48.44,48.45,48.41,48.45,18283.0,47.5981,47.6079,47.5686,47.6079,18283.0
2023-05-17 10:35:00,48.46,48.56,48.46,48.53,16704.0,47.6177,47.716,47.6177,47.6865,16704.0
2023-05-17 10:40:00,48.53,48.58,48.48,48.58,13569.0,47.6865,47.7356,47.6374,47.7356,13569.0
2023-05-17 10:45:00,48.57,48.62,48.54,48.58,13163.0,47.7258,47.7749,47.6963,47.7356,13163.0
2023-05-17 10:50:00,48.59,48.65,48.59,48.63,9636.0,47.7455,47.8044,47.7455,47.7848,9636.0
2023-05-17 10:55:00,48.63,48.65,48.57,48.63,18455.0,47.7848,47.8044,47.7258,47.7848,18455.0
2023-05-17 11:00:00,48.65,48.66,48.61,48.65,9969.0,47.8044,47.8142,47.7651,47.8044,9969.0
2023-05-17 11:05:00,48.65,48.69,48.64,48.66,9069.0,47.8044,47.8437,47.7946,47.8142,9069.0
2023-05-17 11:10:00,48.65,48.67,48.63,48.67,9227.0,47.8044,47.8241,47.7848,47.8241,9227.0
2023-05-17 11:15:00,48.69,48.89,48.68,48.84,26793.0,47.8437,48.0402,47.8339,47.9911,26793.0
2023-05-17 11:20:00,48.84,48.89,48.73,48.82,117442.0,47.9911,48.0402,47.883,47.9715,117442.0
2023-05-17 11:25:00,48.82,48.94,48.79,48.92,12005.0,47.9715,48.0894,47.942,48.0697,12005.0
2023-05-17 11:30:00,48.91,48.93,48.87,48.88,18541.0,48.0599,48.0795,48.0206,48.0304,18541.0
2023-05-17 11:35:00,48.9,49.03,48.9,49.01,19403.0,48.0501,48.1778,48.0501,48.1582,19403.0
2023-05-17 11:40:00,49.01,49.07,48.96,49.0,105151.0,48.1582,48.2171,48.109,48.1483,105151.0
2023-05-17 11:45:00,48.99,49.04,48.97,49.01,13284.0,48.1385,48.1876,48.1189,48.1582,13284.0
2023-05-17 11:50:00,49.03,49.12,49.03,49.08,5538.0,48.1778,48.2662,48.1778,48.2269,5538.0
2023-05-17 11:55:00,49.08,49.08,49.06,49.07,2350.0,48.2269,48.2269,48.2073,48.2171,2350.0
2023-05-17 12:00:00,49.1,49.15,49.08,49.09,9063.0,48.2466,48.2957,48.2269,48.2368,9063.0
2023-05-17 12:05:00,49.08,49.15,49.07,49.14,30207.0,48.2269,48.2957,48.2171,48.2859,30207.0
2023-05-17 12:10:00,49.15,49.23,49.15,49.19,10657.0,48.2957,48.3743,48.2957,48.335,10657.0
2023-05-17 12:15:00,49.19,49.19,49.15,49.16,5540.0,48.335,48.335,48.2957,48.3055,5540.0
2023-05-17 12:20:00,49.17,49.18,49.08,49.09,13268.0,48.3154,48.3252,48.2269,48.2368,13268.0
2023-05-17 12:25:00,49.08,49.17,49.07,49.16,12123.0,48.2269,48.3154,48.2171,48.3055,12123.0
2023-05-17 12:30:00,49.18,49.22,49.17,49.21,8345.0,48.3252,48.3645,48.3154,48.3547,8345.0
2023-05-17 12:35:00,49.2,49.27,49.2,49.27,14756.0,48.3449,48.4136,48.3449,48.4136,14756.0
2023-05-17 12:40:00,49.3,49.36,49.25,49.36,6525.0,48.4431,48.5021,48.394,48.5021,6525.0
2023-05-17 12:45:00,49.37,49.51,49.35,49.4,22112.0,48.5119,48.6495,48.4922,48.5414,22112.0
2023-05-17 12:50:00,49.4,49.45,49.35,49.43,7160.0,48.5414,48.5905,48.4922,48.5709,7160.0
2023-05-17 12:55:00,49.43,49.46,49.35,49.39,6111.0,48.5709,48.6003,48.4922,48.5316,6111.0
2023-05-17 13:00:00,49.38,49.45,49.38,49.45,8987.0,48.5217,48.5905,48.5217,48.5905,8987.0
2023-05-17 13:05:00,49.46,49.51,49.4,49.41,15750.0,48.6003,48.6495,48.5414,48.5512,15750.0
2023-05-17 13:10:00,49.41,49.42,49.38,49.39,10140.0,48.5512,48.561,48.5217,48.5316,10140.0
2023-05-17 13:15:00,49.4,49.4,49.32,49.32,8538.0,48.5414,48.5414,48.4628,48.4628,8538.0
2023-05-17 13:20:00,49.34,49.43,49.34,49.4,8451.0,48.4824,48.5709,48.4824,48.5414,8451.0
2023-05-17 13:25:00,49.41,49.52,49.39,49.51,16909.0,48.5512,48.6593,48.5316,48.6495,16909.0
2023-05-17 13:30:00,49.51,49.62,49.49,49.62,25279.0,48.6495,48.7576,48.6298,48.7576,25279.0
2023-05-17 13:35:00,49.62,49.64,49.52,49.55,15026.0,48.7576,48.7772,48.6593,48.6888,15026.0
2023-05-17 13:40:00,49.55,49.63,49.54,49.6,19877.0,48.6888,48.7674,48.6789,48.7379,19877.0
2023-05-17 13:45:00,49.61,49.69,49.58,49.61,19821.0,48.7477,48.8263,48.7182,48.7477,19821.0
2023-05-17 13:50:00,49.59,49.61,49.53,49.53,10710.0,48.7281,48.7477,48.6691,48.6691,10710.0
2023-05-17 13:55:00,49.54,49.59,49.49,49.56,23174.0,48.6789,48.7281,48.6298,48.6986,23174.0
2023-05-17 14:00:00,49.55,49.55,49.46,49.47,7973.0,48.6888,48.6888,48.6003,48.6102,7973.0
2023-05-17 14:05:00,49.46,49.5,49.4,49.43,10979.0,48.6003,48.6396,48.5414,48.5709,10979.0
2023-05-17 14:10:00,49.44,49.5,49.44,49.47,12485.0,48.5807,48.6396,48.5807,48.6102,12485.0
2023-05-17 14:15:00,49.47,49.47,49.39,49.45,17161.0,48.6102,48.6102,48.5316,48.5905,17161.0
2023-05-17 14:20:00,49.45,49.45,49.37,49.4,16809.0,48.5905,48.5905,48.5119,48.5414,16809.0
2023-05-17 14:25:00,49.4,49.4,49.34,49.34,7582.0,48.5414,48.5414,48.4824,48.4824,7582.0
2023-05-17 14:30:00,49.35,49.39,49.3,49.33,15984.0,48.4922,48.5316,48.4431,48.4726,15984.0
2023-05-17 14:35:00,49.35,49.45,49.35,49.38,21009.0,48.4922,48.5905,48.4922,48.5217,21009.0
2023-05-17 14:40:00,49.39,49.4,49.35,49.37,9290.0,48.5316,48.5414,48.4922,48.5119,9290.0
2023-05-17 14:45:00,49.36,49.43,49.34,49.41,11993.0,48.5021,48.5709,48.4824,48.5512,11993.0
2023-05-17 14:50:00,49.41,49.42,49.31,49.35,13506.0,48.5512,48.561,48.4529,48.4922,13506.0
2023-05-17 14:55:00,49.34,49.36,49.28,49.29,15844.0,48.4824,48.5021,48.4235,48.4333,15844.0
2023-05-17 15:00:00,49.28,49.35,49.27,49.34,5500.0,48.4235,48.4922,48.4136,48.4824,5500.0
2023-05-17 15:05:00,49.33,49.39,49.33,49.38,13773.0,48.4726,48.5316,48.4726,48.5217,13773.0
2023-05-17 15:10:00,49.38,49.38,49.32,49.34,13832.0,48.5217,48.5217,48.4628,48.4824,13832.0
2023-05-17 15:15:00,49.33,49.38,49.32,49.33,18729.0,48.4726,48.5217,48.4628,48.4726,18729.0
2023-05-17 15:20:00,49.32,49.32,49.25,49.27,16623.0,48.4628,48.4628,48.394,48.4136,16623.0
2023-05-17 15:25:00,49.26,49.32,49.25,49.32,14571.0,48.4038,48.4628,48.394,48.4628,14571.0
2023-05-17 15:30:00,49.32,49.38,49.31,49.31,22001.0,48.4628,48.5217,48.4529,48.4529,22001.0
2023-05-17 15:35:00,49.32,49.41,49.31,49.4,22210.0,48.4628,48.5512,48.4529,48.5414,22210.0
2023-05-17 15:40:00,49.4,49.47,49.38,49.4,27284.0,48.5414,48.6102,48.5217,48.5414,27284.0
2023-05-17 15:45:00,49.39,49.45,49.36,49.41,28761.0,48.5316,48.5905,48.5021,48.5512,28761.0
2023-05-17 15:50:00,49.41,49.43,49.32,49.38,59046.0,48.5512,48.5709,48.4628,48.5217,59046.0
2023-05-17 15:55:00,49.39,49.45,49.35,49.4,132990.0,48.5316,48.5905,48.4922,48.5414,132990.0
2023-05-18 09:30:00,49.5,49.56,49.36,49.55,22239.0,48.6396,48.6986,48.5021,48.6888,22239.0
2023-05-18 09:35:00,49.62,49.75,49.57,49.68,12939.0,48.7576,48.8853,48.7084,48.8165,12939.0
2023-05-18 09:40:00,49.62,49.72,49.38,49.41,8948.0,48.7576,48.8558,48.5217,48.5512,8948.0
2023-05-18 09:45:00,49.43,49.45,49.1,49.13,12839.0,48.5709,48.5905,48.2466,48.2761,12839.0
2023-05-18 09:50:00,49.07,49.24,49.04,49.11,9292.0,48.2171,48.3842,48.1876,48.2564,9292.0
2023-05-18 09:55:00,49.07,49.2,49.04,49.18,4920.0,48.2171,48.3449,48.1876,48.3252,4920.0
2023-05-18 10:00:00,49.2,49.2,49.11,49.15,7225.0,48.3449,48.3449,48.2564,48.2957,7225.0
2023-05-18 10:05:00,49.16,49.22,49.08,49.19,9673.0,48.3055,48.3645,48.2269,48.335,9673.0
2023-05-18 10:10:00,49.2,49.32,49.2,49.22,10048.0,48.3449,48.4628,48.3449,48.3645,10048.0
2023-05-18 10:15:00,49.23,49.39,49.22,49.34,14979.0,48.3743,48.5316,48.3645,48.4824,14979.0
2023-05-18 10:20:00,49.37,49.49,49.35,49.46,13151.0,48.5119,48.6298,48.4922,48.6003,13151.0
2023-05-18 10:25:00,49.44,49.44,49.38,49.41,7861.0,48.5807,48.5807,48.5217,48.5512,7861.0
2023-05-18 10:30:00,49.43,49.57,49.42,49.56,7751.0,48.5709,48.7084,48.561,48.6986,7751.0
2023-05-18 10:35:00,49.57,49.57,49.45,49.52,11584.0,48.7084,48.7084,48.5905,48.6593,11584.0
2023-05-18 10:40:00,49.52,49.52,49.39,49.43,7016.0,48.6593,48.6593,48.5316,48.5709,7016.0
2023-05-18 10:45:00,49.42,49.48,49.38,49.47,6554.0,48.561,48.62,48.5217,48.6102,6554.0
2023-05-18 10:50:00,49.47,49.5,49.35,49.39,16603.0,48.6102,48.6396,48.4922,48.5316,16603.0
2023-05-18 10:55:00,49.38,49.43,49.34,49.42,8670.0,48.5217,48.5709,48.4824,48.561,8670.0
2023-05-18 11:00:00,49.44,49.52,49.42,49.47,6386.0,48.5807,48.6593,48.561,48.6102,6386.0
2023-05-18 11:05:00,49.47,49.47,49.4,49.43,6598.0,48.6102,48.6102,48.5414,48.5709,6598.0
2023-05-18 11:10:00,49.42,49.44,49.31,49.31,12160.0,48.561,48.5807,48.4529,48.4529,12160.0
2023-05-18 11:15:00,49.32,49.34,49.29,49.31,34821.0,48.4628,48.4824,48.4333,48.4529,34821.0
2023-05-18 11:20:00,49.31,49.35,49.24,49.33,16305.0,48.4529,48.4922,48.3842,48.4726,16305.0
2023-05-18 11:25:00,49.32,49.37,49.26,49.37,6952.0,48.4628,48.5119,48.4038,48.5119,6952.0
2023-05-18 11:30:00,49.38,49.44,49.32,49.4,7675.0,48.5217,48.5807,48.4628,48.5414,7675.0
2023-05-18 11:35:00,49.39,49.48,49.37,49.46,7104.0,48.5316,48.62,48.5119,48.6003,7104.0
2023-05-18 11:40:00,49.49,49.62,49.46,49.59,20474.0,48.6298,48.7576,48.6003,48.7281,20474.0
2023-05-18 11:45:00,49.59,49.64,49.52,49.53,24389.0,48.7281,48.7772,48.6593,48.6691,24389.0
2023-05-18 11:50:00,49.53,49.54,49.48,49.48,18103.0,48.6691,48.6789,48.62,48.62,18103.0
2023-05-18 11:55:00,49.51,49.53,49.35,49.41,21037.0,48.6495,48.6691,48.4922,48.5512,21037.0
2023-05-18 12:00:00,49.4,49.46,49.36,49.43,15545.0,48.5414,48.6003,48.5021,48.5709,15545.0
2023-05-18 12:05:00,49.43,49.43,49.29,49.32,25822.0,48.5709,48.5709,48.4333,48.4628,25822.0
2023-05-18 12:10:00,49.29,49.33,49.15,49.16,9462.0,48.4333,48.4726,48.2957,48.3055,9462.0
2023-05-18 12:15:00,49.14,49.19,49.11,49.12,7037.0,48.2859,48.335,48.2564,48.2662,7037.0
2023-05-18 12:20:00,49.12,49.17,49.06,49.14,8239.0,48.2662,48.3154,48.2073,48.2859,8239.0
2023-05-18 12:25:00,49.14,49.14,49.01,49.06,7239.0,48.2859,48.2859,48.1582,48.2073,7239.0
2023-05-18 12:30:00,49.05,49.11,49.05,49.1,9923.0,48.1975,48.2564,48.1975,48.2466,9923.0
2023-05-18 12:35:00,49.1,49.13,49.05,49.07,13548.0,48.2466,48.2761,48.1975,48.2171,13548.0
2023-05-18 12:40:00,49.05,49.13,49.04,49.12,13048.0,48.1975,48.2761,48.1876,48.2662,13048.0
2023-05-18 12:45:00,49.12,49.13,49.06,49.09,11098.0,48.2662,48.2761,48.2073,48.2368,11098.0
2023-05-18 12:50:00,49.08,49.11,49.04,49.09,11302.0,48.2269,48.2564,48.1876,48.2368,11302.0
2023-05-18 12:55:00,49.1,49.2,49.02,49.16,71965.0,48.2466,48.3449,48.168,48.3055,71965.0
2023-05-18 13:00:00,49.17,49.33,49.17,49.27,7422.0,48.3154,48.4726,48.3154,48.4136,7422.0
2023-05-18 13:05:00,49.26,49.27,49.2,49.24,9067.0,48.4038,48.4136,48.3449,48.3842,9067.0
2023-05-18 13:10:00,49.24,49.24,49.11,49.12,10384.0,48.3842,48.3842,48.2564,48.2662,10384.0
2023-05-18 13:15:00,49.12,49.13,49.09,49.09,14184.0,48.2662,48.2761,48.2368,48.2368,14184.0
2023-05-18 13:20:00,49.07,49.16,49.07,49.16,12994.0,48.2171,48.3055,48.2171,48.3055,12994.0
2023-05-18 13:25:00,49.15,49.19,48.96,48.96,59397.0,48.2957,48.335,48.109,48.109,59397.0
2023-05-18 13:30:00,48.95,49.04,48.94,49.02,11077.0,48.0992,48.1876,48.0894,48.168,11077.0
2023-05-18 13:35:00,49.01,49.07,48.99,49.02,9084.0,48.1582,48.2171,48.1385,48.168,9084.0
2023-05-18 13:40:00,49.01,49.02,48.91,48.92,6254.0,48.1582,48.168,48.0599,48.0697,6254.0
2023-05-18 13:45:00,48.91,49.0,48.88,49.0,6895.0,48.0599,48.1483,48.0304,48.1483,6895.0
2023-05-18 13:50:00,49.02,49.02,48.94,48.95,6190.0,48.168,48.168,48.0894,48.0992,6190.0
2023-05-18 13:55:00,48.93,48.94,48.88,48.9,4083.0,48.0795,48.0894,48.0304,48.0501,4083.0
2023-05-18 14:00:00,48.91,48.99,48.89,48.96,20834.0,48.0599,48.1385,48.0402,48.109,20834.0
2023-05-18 14:05:00,48.97,48.99,48.93,48.96,6371.0,48.1189,48.1385,48.0795,48.109,6371.0
2023-05-18 14:10:00,48.95,49.03,48.95,49.03,7131.0,48.0992,48.1778,48.0992,48.1778,7131.0
2023-05-18 14:15:00,49.03,49.07,49.03,49.07,7196.0,48.1778,48.2171,48.1778,48.2171,7196.0
2023-05-18 14:20:00,49.09,49.11,49.07,49.09,11245.0,48.2368,48.2564,48.2171,48.2368,11245.0
2023-05-18 14:25:00,49.09,49.17,49.09,49.13,9050.0,48.2368,48.3154,48.2368,48.2761,9050.0
2023-05-18 14:30:00,49.12,49.18,49.12,49.15,9106.0,48.2662,48.3252,48.2662,48.2957,9106.0
2023-05-18 14:35:00,49.16,49.18,49.15,49.16,7591.0,48.3055,48.3252,48.2957,48.3055,7591.0
2023-05-18 14:40:00,49.16,49.18,49.13,49.14,7633.0,48.3055,48.3252,48.2761,48.2859,7633.0
2023-05-18 14:45:00,49.15,49.3,49.15,49.26,10047.0,48.2957,48.4431,48.2957,48.4038,10047.0
2023-05-18 14:50:00,49.27,49.31,49.23,49.23,9032.0,48.4136,48.4529,48.3743,48.3743,9032.0
2023-05-18 14:55:00,49.22,49.28,49.22,49.26,5310.0,48.3645,48.4235,48.3645,48.4038,5310.0
2023-05-18 15:00:00,49.27,49.32,49.21,49.23,10400.0,48.4136,48.4628,48.3547,48.3743,10400.0
2023-05-18 15:05:00,49.21,49.29,49.19,49.27,14015.0,48.3547,48.4333,48.335,48.4136,14015.0
2023-05-18 15:10:00,49.32,49.38,49.32,49.36,6098.0,48.4628,48.5217,48.4628,48.5021,6098.0
2023-05-18 15:15:00,49.37,49.44,49.36,49.44,8225.0,48.5119,48.5807,48.5021,48.5807,8225.0
2023-05-18 15:20:00,49.42,49.46,49.35,49.36,24298.0,48.561,48.6003,48.4922,48.5021,24298.0
2023-05-18 15:25:00,49.35,49.45,49.34,49.44,8115.0,48.4922,48.5905,48.4824,48.5807,8115.0
2023-05-18 15:30:00,49.45,49.66,49.45,49.65,29705.0,48.5905,48.7969,48.5905,48.787,29705.0
2023-05-18 15:35:00,49.65,49.79,49.63,49.79,60640.0,48.787,48.9246,48.7674,48.9246,60640.0
2023-05-18 15:40:00,49.78,49.92,49.76,49.91,44960.0,48.9148,49.0523,48.8951,49.0425,44960.0
2023-05-18 15:45:00,49.91,49.94,49.84,49.88,63819.0,49.0425,49.072,48.9737,49.013,63819.0
2023-05-18 15:50:00,49.88,49.96,49.85,49.87,89394.0,49.013,49.0916,48.9836,49.0032,89394.0
2023-05-18 15:55:00,49.87,49.96,49.83,49.95,264698.0,49.0032,49.0916,48.9639,49.0818,264698.0
2023-05-19 09:30:00,50.14,50.68,50.02,50.61,64864.0,49.431,49.9634,49.3127,49.8944,64864.0
2023-05-19 09:35:00,50.61,50.74,50.56,50.6,31341.0,49.8944,50.0225,49.8451,49.8845,31341.0
2023-05-19 09:40:00,50.54,50.55,50.41,50.48,32461.0,49.8253,49.8352,49.6972,49.7662,32461.0
2023-05-19 09:45:00,50.48,50.59,50.44,50.47,37134.0,49.7662,49.8746,49.7268,49.7563,37134.0
2023-05-19 09:50:00,50.46,50.59,50.42,50.53,31717.0,49.7465,49.8746,49.707,49.8155,31717.0
2023-05-19 09:55:00,50.52,50.57,50.49,50.51,14716.0,49.8056,49.8549,49.7761,49.7958,14716.0
2023-05-19 10:00:00,50.51,50.55,50.42,50.45,24800.0,49.7958,49.8352,49.707,49.7366,24800.0
2023-05-19 10:05:00,50.44,50.44,50.3,50.44,11699.0,49.7268,49.7268,49.5887,49.7268,11699.0
2023-05-19 10:10:00,50.41,50.41,50.23,50.28,15077.0,49.6972,49.6972,49.5197,49.569,15077.0
2023-05-19 10:15:00,50.27,50.32,50.21,50.21,20216.0,49.5592,49.6085,49.5,49.5,20216.0
2023-05-19 10:20:00,50.23,50.36,50.23,50.34,13256.0,49.5197,49.6479,49.5197,49.6282,13256.0
2023-05-19 10:25:00,50.33,50.36,50.22,50.31,19887.0,49.6183,49.6479,49.5099,49.5986,19887.0
2023-05-19 10:30:00,50.32,50.38,50.3,50.33,22103.0,49.6085,49.6676,49.5887,49.6183,22103.0
2023-05-19 10:35:00,50.32,50.33,50.16,50.19,18843.0,49.6085,49.6183,49.4507,49.4803,18843.0
2023-05-19 10:40:00,50.18,50.24,50.11,50.15,13296.0,49.4704,49.5296,49.4014,49.4409,13296.0
2023-05-19 10:45:00,50.17,50.23,50.13,50.23,16059.0,49.4606,49.5197,49.4211,49.5197,16059.0
2023-05-19 10:50:00,50.24,50.36,50.23,50.34,10787.0,49.5296,49.6479,49.5197,49.6282,10787.0
2023-05-19 10:55:00,50.35,50.35,50.3,50.35,10278.0,49.638,49.638,49.5887,49.638,10278.0
2023-05-19 11:00:00,50.33,50.4,50.33,50.34,19191.0,49.6183,49.6873,49.6183,49.6282,19191.0
2023-05-19 11:05:00,50.33,50.33,50.19,50.22,6880.0,49.6183,49.6183,49.4803,49.5099,6880.0
2023-05-19 11:10:00,50.21,50.25,50.0,50.0,22724.0,49.5,49.5394,49.293,49.293,22724.0
2023-05-19 11:15:00,50.02,50.07,49.88,49.93,39368.0,49.3127,49.362,49.1747,49.224,39368.0
2023-05-19 11:20:00,49.95,50.07,49.9,50.03,23645.0,49.2437,49.362,49.1944,49.3226,23645.0
2023-05-19 11:25:00,50.05,50.1,49.95,49.95,13269.0,49.3423,49.3916,49.2437,49.2437,13269.0
2023-05-19 11:30:00,49.94,49.99,49.78,49.84,48914.0,49.2338,49.2831,49.0761,49.1352,48914.0
2023-05-19 11:35:00,49.84,49.84,49.61,49.63,14187.0,49.1352,49.1352,48.9085,48.9282,14187.0
2023-05-19 11:40:00,49.61,49.78,49.57,49.73,20738.0,48.9085,49.0761,48.8691,49.0268,20738.0
2023-05-19 11:45:00,49.72,50.11,49.72,50.09,43760.0,49.0169,49.4014,49.0169,49.3817,43760.0
2023-05-19 11:50:00,50.09,50.11,49.99,50.03,32928.0,49.3817,49.4014,49.2831,49.3226,32928.0
2023-05-19 11:55:00,50.02,50.12,50.0,50.02,23856.0,49.3127,49.4113,49.293,49.3127,23856.0
2023-05-19 12:00:00,50.02,50.08,49.99,50.08,23563.0,49.3127,49.3719,49.2831,49.3719,23563.0
2023-05-19 12:05:00,50.06,50.07,49.89,49.91,18649.0,49.3521,49.362,49.1845,49.2043,18649.0
2023-05-19 12:10:00,49.92,49.98,49.88,49.91,13251.0,49.2141,49.2733,49.1747,49.2043,13251.0
2023-05-19 12:15:00,49.92,50.0,49.86,49.94,14713.0,49.2141,49.293,49.155,49.2338,14713.0
2023-05-19 12:20:00,49.94,49.97,49.86,49.86,10246.0,49.2338,49.2634,49.155,49.155,10246.0
2023-05-19 12:25:00,49.88,49.9,49.83,49.83,9918.0,49.1747,49.1944,49.1254,49.1254,9918.0
2023-05-19 12:30:00,49.83,49.84,49.7,49.73,19811.0,49.1254,49.1352,48.9972,49.0268,19811.0
2023-05-19 12:35:00,49.74,49.95,49.74,49.95,9401.0,49.0367,49.2437,49.0367,49.2437,9401.0
2023-05-19 12:40:00,49.95,50.0,49.91,49.95,11897.0,49.2437,49.293,49.2043,49.2437,11897.0
2023-05-19 12:45:00,49.96,50.02,49.93,50.0,10989.0,49.2535,49.3127,49.224,49.293,10989.0
2023-05-19 12:50:00,50.01,50.01,49.95,49.98,8445.0,49.3028,49.3028,49.2437,49.2733,8445.0
2023-05-19 12:55:00,49.97,49.99,49.92,49.95,25259.0,49.2634,49.2831,49.2141,49.2437,25259.0
2023-05-19 13:00:00,49.98,50.02,49.94,50.0,12507.0,49.2733,49.3127,49.2338,49.293,12507.0
2023-05-19 13:05:00,49.99,50.01,49.94,49.94,7864.0,49.2831,49.3028,49.2338,49.2338,7864.0
2023-05-19 13:10:00,49.95,49.99,49.91,49.99,11589.0,49.2437,49.2831,49.2043,49.2831,11589.0
2023-05-19 13:15:00,49.98,50.01,49.98,49.99,8029.0,49.2733,49.3028,49.2733,49.2831,8029.0
2023-05-19 13:20:00,49.99,50.02,49.96,50.01,20287.0,49.2831,49.3127,49.2535,49.3028,20287.0
2023-05-19 13:25:00,50.0,50.01,49.96,50.0,11608.0,49.293,49.3028,49.2535,49.293,11608.0
2023-05-19 13:30:00,50.0,50.03,49.97,50.02,9353.0,49.293,49.3226,49.2634,49.3127,9353.0
2023-05-19 13:35:00,50.03,50.03,49.93,49.98,13895.0,49.3226,49.3226,49.224,49.2733,13895.0
2023-05-19 13:40:00,49.98,50.0,49.95,49.98,19434.0,49.2733,49.293,49.2437,49.2733,19434.0
2023-05-19 13:45:00,49.98,50.04,49.96,50.0,31684.0,49.2733,49.3324,49.2535,49.293,31684.0
2023-05-19 13:50:00,49.99,50.03,49.97,50.03,9033.0,49.2831,49.3226,49.2634,49.3226,9033.0
2023-05-19 13:55:00,50.02,50.02,49.96,49.96,15678.0,49.3127,49.3127,49.2535,49.2535,15678.0
2023-05-19 14:00:00,49.97,50.0,49.94,49.98,11340.0,49.2634,49.293,49.2338,49.2733,11340.0
2023-05-19 14:05:00,49.98,50.02,49.96,50.0,8672.0,49.2733,49.3127,49.2535,49.293,8672.0
2023-05-19 14:10:00,50.0,50.0,49.94,49.99,9761.0,49.293,49.293,49.2338,49.2831,9761.0
2023-05-19 14:15:00,49.98,50.05,49.93,50.05,13100.0,49.2733,49.3423,49.224,49.3423,13100.0
2023-05-19 14:20:00,50.04,50.1,50.03,50.1,7588.0,49.3324,49.3916,49.3226,49.3916,7588.0
2023-05-19 14:25:00,50.1,50.1,49.99,49.99,8152.0,49.3916,49.3916,49.2831,49.2831,8152.0
2023-05-19 14:30:00,49.99,50.0,49.94,49.95,67474.0,49.2831,49.293,49.2338,49.2437,67474.0
2023-05-19 14:35:00,49.95,50.1,49.94,50.07,11536.0,49.2437,49.3916,49.2338,49.362,11536.0
2023-05-19 14:40:00,50.07,50.09,50.01,50.09,12082.0,49.362,49.3817,49.3028,49.3817,12082.0
2023-05-19 14:45:00,50.09,50.1,50.01,50.03,14684.0,49.3817,49.3916,49.3028,49.3226,14684.0
2023-05-19 14:50:00,50.04,50.06,50.0,50.05,9787.0,49.3324,49.3521,49.293,49.3423,9787.0
2023-05-19 14:55:00,50.06,50.2,50.06,50.19,10752.0,49.3521,49.4902,49.3521,49.4803,10752.0
2023-05-19 15:00:00,50.19,50.24,50.18,50.2,33129.0,49.4803,49.5296,49.4704,49.4902,33129.0
2023-05-19 15:05:00,50.2,50.2,50.1,50.1,12091.0,49.4902,49.4902,49.3916,49.3916,12091.0
2023-05-19 15:10:00,50.11,50.15,50.11,50.14,10825.0,49.4014,49.4409,49.4014,49.431,10825.0
2023-05-19 15:15:00,50.14,50.14,50.07,50.08,12167.0,49.431,49.431,49.362,49.3719,12167.0
2023-05-19 15:20:00,50.05,50.09,50.02,50.09,16109.0,49.3423,49.3817,49.3127,49.3817,16109.0
2023-05-19 15:25:00,50.09,50.09,50.02,50.04,18163.0,49.3817,49.3817,49.3127,49.3324,18163.0
2023-05-19 15:30:00,50.04,50.12,50.03,50.11,44930.0,49.3324,49.4113,49.3226,49.4014,44930.0
2023-05-19 15:35:00,50.12,50.17,50.09,50.14,37228.0,49.4113,49.4606,49.3817,49.431,37228.0
2023-05-19 15:40:00,50.14,50.15,50.1,50.12,35054.0,49.431,49.4409,49.3916,49.4113,35054.0
2023-05-19 15:45:00,50.12,50.13,50.08,50.13,43640.0,49.4113,49.4211,49.3719,49.4211,43640.0
2023-05-19 15:50:00,50.1,50.13,50.07,50.13,82166.0,49.3916,49.4211,49.362,49.4211,82166.0
2023-05-19 15:55:00,50.13,50.13,50.03,50.03,183596.0,49.4211,49.4211,49.3226,49.3226,183596.0
2023-05-22 09:30:00,50.08,50.5,50.0,50.45,28247.0,49.3719,49.7859,49.293,49.7366,28247.0
2023-05-22 09:35:00,50.43,50.53,50.36,50.51,25496.0,49.7169,49.8155,49.6479,49.7958,25496.0
2023-05-22 09:40:00,50.52,50.63,50.45,50.45,8438.0,49.8056,49.9141,49.7366,49.7366,8438.0
2023-05-22 09:45:00,50.44,50.45,50.27,50.27,8647.0,49.7268,49.7366,49.5592,49.5592,8647.0
2023-05-22 09:50:00,50.31,50.43,50.29,50.4,8916.0,49.5986,49.7169,49.5789,49.6873,8916.0
2023-05-22 09:55:00,50.41,50.49,50.41,50.44,11404.0,49.6972,49.7761,49.6972,49.7268,11404.0
2023-05-22 10:00:00,50.45,50.48,50.41,50.46,9048.0,49.7366,49.7662,49.6972,49.7465,9048.0
2023-05-22 10:05:00,50.47,50.5,50.25,50.29,15088.0,49.7563,49.7859,49.5394,49.5789,15088.0
2023-05-22 10:10:00,50.3,50.61,50.3,50.58,27248.0,49.5887,49.8944,49.5887,49.8648,27248.0
2023-05-22 10:15:00,50.57,50.7,50.55,50.64,14097.0,49.8549,49.9831,49.8352,49.9239,14097.0
2023-05-22 10:20:00,50.63,50.64,50.5,50.58,11327.0,49.9141,49.9239,49.7859,49.8648,11327.0
2023-05-22 10:25:00,50.56,50.64,50.51,50.6,16685.0,49.8451,49.9239,49.7958,49.8845,16685.0
2023-05-22 10:30:00,50.61,50.74,50.6,50.73,22895.0,49.8944,50.0225,49.8845,50.0127,22895.0
2023-05-22 10:35:00,50.75,50.75,50.68,50.72,13566.0,50.0324,50.0324,49.9634,50.0028,13566.0
2023-05-22 10:40:00,50.71,50.72,50.55,50.55,15580.0,49.9929,50.0028,49.8352,49.8352,15580.0
2023-05-22 10:45:00,50.55,50.58,50.51,50.55,21182.0,49.8352,49.8648,49.7958,49.8352,21182.0
2023-05-22 10:50:00,50.54,50.62,50.53,50.58,19484.0,49.8253,49.9042,49.8155,49.8648,19484.0
2023-05-22 10:55:00,50.58,50.61,50.5,50.6,17080.0,49.8648,49.8944,49.7859,49.8845,17080.0
2023-05-22 11:00:00,50.61,50.68,50.58,50.64,14885.0,49.8944,49.9634,49.8648,49.9239,14885.0
2023-05-22 11:05:00,50.64,50.73,50.63,50.73,8878.0,49.9239,50.0127,49.9141,50.0127,8878.0
2023-05-22 11:10:00,50.72,50.72,50.66,50.71,11302.0,50.0028,50.0028,49.9437,49.9929,11302.0
2023-05-22 11:15:00,50.73,50.81,50.73,50.8,18834.0,50.0127,50.0915,50.0127,50.0817,18834.0
2023-05-22 11:20:00,50.79,50.94,50.77,50.94,13934.0,50.0718,50.2197,50.0521,50.2197,13934.0
2023-05-22 11:25:00,50.96,50.98,50.94,50.95,27403.0,50.2394,50.2591,50.2197,50.2295,27403.0
2023-05-22 11:30:00,50.94,50.94,50.82,50.83,17773.0,50.2197,50.2197,50.1014,50.1112,17773.0
2023-05-22 11:35:00,50.84,50.9,50.78,50.79,12638.0,50.1211,50.1803,50.062,50.0718,12638.0
2023-05-22 11:40:00,50.8,50.89,50.79,50.87,6564.0,50.0817,50.1704,50.0718,50.1507,6564.0
2023-05-22 11:45:00,50.86,50.87,50.78,50.78,12579.0,50.1408,50.1507,50.062,50.062,12579.0
2023-05-22 11:50:00,50.79,50.89,50.78,50.89,8418.0,50.0718,50.1704,50.062,50.1704,8418.0
2023-05-22 11:55:00,50.88,50.95,50.88,50.92,15984.0,50.1605,50.2295,50.1605,50.2,15984.0
2023-05-22 12:00:00,50.92,51.06,50.91,50.98,43820.0,50.2,50.338,50.1901,50.2591,43820.0
2023-05-22 12:05:00,50.98,50.98,50.91,50.91,15668.0,50.2591,50.2591,50.1901,50.1901,15668.0
2023-05-22 12:10:00,50.9,50.97,50.89,50.95,10496.0,50.1803,50.2493,50.1704,50.2295,10496.0
2023-05-22 12:15:00,50.94,50.94,50.88,50.93,13769.0,50.2197,50.2197,50.1605,50.2098,13769.0
2023-05-22 12:20:00,50.92,50.95,50.83,50.88,27535.0,50.2,50.2295,50.1112,50.1605,27535.0
2023-05-22 12:25:00,50.88,50.97,50.88,50.9,14620.0,50.1605,50.2493,50.1605,50.1803,14620.0
2023-05-22 12:30:00,50.89,50.93,50.88,50.9,5926.0,50.1704,50.2098,50.1605,50.1803,5926.0
2023-05-22 12:35:00,50.9,50.97,50.89,50.93,14729.0,50.1803,50.2493,50.1704,50.2098,14729.0
2023-05-22 12:40:00,50.93,50.95,50.89,50.94,7172.0,50.2098,50.2295,50.1704,50.2197,7172.0
2023-05-22 12:45:00,50.93,50.96,50.89,50.89,10008.0,50.2098,50.2394,50.1704,50.1704,10008.0
2023-05-22 12:50:00,50.89,50.96,50.89,50.95,6679.0,50.1704,50.2394,50.1704,50.2295,6679.0
2023-05-22 12:55:00,50.96,51.05,50.95,51.05,8186.0,50.2394,50.3281,50.2295,50.3281,8186.0
2023-05-22 13:00:00,51.06,51.13,51.05,51.06,10140.0,50.338,50.407,50.3281,50.338,10140.0
2023-05-22 13:05:00,51.04,51.07,51.0,51.02,9267.0,50.3183,50.3479,50.2788,50.2986,9267.0
2023-05-22 13:10:00,51.03,51.04,50.87,50.9,24962.0,50.3084,50.3183,50.1507,50.1803,24962.0
2023-05-22 13:15:00,50.89,50.92,50.84,50.92,7742.0,50.1704,50.2,50.1211,50.2,7742.0
2023-05-22 13:20:00,50.93,51.0,50.92,50.97,8627.0,50.2098,50.2788,50.2,50.2493,8627.0
2023-05-22 13:25:00,50.97,50.98,50.93,50.97,11202.0,50.2493,50.2591,50.2098,50.2493,11202.0
2023-05-22 13:30:00,50.96,51.04,50.95,51.01,7615.0,50.2394,50.3183,50.2295,50.2887,7615.0
2023-05-22 13:35:00,51.02,51.1,51.01,51.09,9744.0,50.2986,50.3774,50.2887,50.3676,9744.0
2023-05-22 13:40:00,51.08,51.22,51.08,51.17,29420.0,50.3577,50.4957,50.3577,50.4464,29420.0
2023-05-22 13:45:00,51.17,51.2,51.14,51.18,9619.0,50.4464,50.476,50.4169,50.4563,9619.0
2023-05-22 13:50:00,51.17,51.17,51.11,51.13,9354.0,50.4464,50.4464,50.3873,50.407,9354.0
2023-05-22 13:55:00,51.12,51.18,51.1,51.13,8314.0,50.3971,50.4563,50.3774,50.407,8314.0
2023-05-22 14:00:00,51.12,51.16,51.12,51.15,8817.0,50.3971,50.4366,50.3971,50.4267,8817.0
2023-05-22 14:05:00,51.16,51.19,51.13,51.14,11361.0,50.4366,50.4662,50.407,50.4169,11361.0
2023-05-22 14:10:00,51.14,51.16,51.1,51.11,9040.0,50.4169,50.4366,50.3774,50.3873,9040.0
2023-05-22 14:15:00,51.11,51.18,51.1,51.17,21460.0,50.3873,50.4563,50.3774,50.4464,21460.0
2023-05-22 14:20:00,51.17,51.18,51.13,51.13,7573.0,50.4464,50.4563,50.407,50.407,7573.0
2023-05-22 14:25:00,51.12,51.26,51.11,51.26,11360.0,50.3971,50.5352,50.3873,50.5352,11360.0
2023-05-22 14:30:00,51.26,51.26,51.23,51.26,14459.0,50.5352,50.5352,50.5056,50.5352,14459.0
2023-05-22 14:35:00,51.26,51.27,51.2,51.22,10394.0,50.5352,50.545,50.476,50.4957,10394.0
2023-05-22 14:40:00,51.23,51.29,51.21,51.29,12519.0,50.5056,50.5647,50.4859,50.5647,12519.0
2023-05-22 14:45:00,51.29,51.33,51.26,51.32,15571.0,50.5647,50.6042,50.5352,50.5943,15571.0
2023-05-22 14:50:00,51.34,51.39,51.31,51.31,13383.0,50.614,50.6633,50.5845,50.5845,13383.0
2023-05-22 14:55:00,51.3,51.32,51.22,51.32,11845.0,50.5746,50.5943,50.4957,50.5943,11845.0
2023-05-22 15:00:00,51.32,51.34,51.27,51.3,13102.0,50.5943,50.614,50.545,50.5746,13102.0
2023-05-22 15:05:00,51.3,51.32,51.27,51.28,12681.0,50.5746,50.5943,50.545,50.5549,12681.0
2023-05-22 15:10:00,51.28,51.32,51.26,51.29,13733.0,50.5549,50.5943,50.5352,50.5647,13733.0
2023-05-22 15:15:00,51.28,51.33,51.24,51.31,18582.0,50.5549,50.6042,50.5154,50.5845,18582.0
2023-05-22 15:20:00,51.3,51.31,51.21,51.22,14800.0,50.5746,50.5845,50.4859,50.4957,14800.0
2023-05-22 15:25:00,51.22,51.28,51.16,51.27,15110.0,50.4957,50.5549,50.4366,50.545,15110.0
2023-05-22 15:30:00,51.27,51.29,51.24,51.25,16299.0,50.545,50.5647,50.5154,50.5253,16299.0
2023-05-22 15:35:00,51.25,51.28,51.2,51.28,15933.0,50.5253,50.5549,50.476,50.5549,15933.0
2023-05-22 15:40:00,51.27,51.3,51.25,51.29,20220.0,50.545,50.5746,50.5253,50.5647,20220.0
2023-05-22 15:45:00,51.3,51.33,51.25,51.25,25391.0,50.5746,50.6042,50.5253,50.5253,25391.0
2023-05-22 15:50:00,51.25,51.29,51.18,51.21,51652.0,50.5253,50.5647,50.4563,50.4859,51652.0
2023-05-22 15:55:00,51.21,51.22,51.16,51.19,125935.0,50.4859,50.4957,50.4366,50.4662,125935.0
2023-05-23 09:30:00,50.85,51.02,50.78,50.83,27136.0,50.131,50.2986,50.062,50.1112,27136.0
2023-05-23 09:35:00,50.83,50.88,50.71,50.88,10808.0,50.1112,50.1605,49.9929,50.1605,10808.0
2023-05-23 09:40:00,50.86,50.97,50.86,50.96,5365.0,50.1408,50.2493,50.1408,50.2394,5365.0
2023-05-23 09:45:00,50.95,51.14,50.94,51.14,14951.0,50.2295,50.4169,50.2197,50.4169,14951.0
2023-05-23 09:50:00,51.14,51.27,51.07,51.25,12115.0,50.4169,50.545,50.3479,50.5253,12115.0
2023-05-23 09:55:00,51.3,51.31,51.2,51.22,16625.0,50.5746,50.5845,50.476,50.4957,16625.0
2023-05-23 10:00:00,51.23,51.32,51.13,51.14,13758.0,50.5056,50.5943,50.407,50.4169,13758.0
2023-05-23 10:05:00,51.13,51.25,51.07,51.25,9493.0,50.407,50.5253,50.3479,50.5253,9493.0
2023-05-23 10:10:00,51.26,51.32,51.24,51.26,10968.0,50.5352,50.5943,50.5154,50.5352,10968.0
2023-05-23 10:15:00,51.27,51.27,51.11,51.21,18843.0,50.545,50.545,50.3873,50.4859,18843.0
2023-05-23 10:20:00,51.23,51.36,51.2,51.33,11672.0,50.5056,50.6338,50.476,50.6042,11672.0
2023-05-23 10:25:00,51.32,51.48,51.32,51.44,38873.0,50.5943,50.7521,50.5943,50.7126,38873.0
2023-05-23 10:30:00,51.45,51.48,51.38,51.42,16408.0,50.7225,50.7521,50.6535,50.6929,16408.0
2023-05-23 10:35:00,51.45,51.47,51.36,51.43,15691.0,50.7225,50.7422,50.6338,50.7028,15691.0
2023-05-23 10:40:00,51.43,51.46,51.37,51.39,7485.0,50.7028,50.7323,50.6436,50.6633,7485.0
2023-05-23 10:45:00,51.38,51.39,51.32,51.37,9192.0,50.6535,50.6633,50.5943,50.6436,9192.0
2023-05-23 10:50:00,51.36,51.36,51.24,51.27,13091.0,50.6338,50.6338,50.5154,50.545,13091.0
2023-05-23 10:55:00,51.26,51.32,51.24,51.32,10278.0,50.5352,50.5943,50.5154,50.5943,10278.0
2023-05-23 11:00:00,51.32,51.48,51.29,51.48,9948.0,50.5943,50.7521,50.5647,50.7521,9948.0
2023-05-23 11:05:00,51.48,51.48,51.4,51.47,10198.0,50.7521,50.7521,50.6732,50.7422,10198.0
2023-05-23 11:10:00,51.47,51.47,51.36,51.36,16151.0,50.7422,50.7422,50.6338,50.6338,16151.0
2023-05-23 11:15:00,51.34,51.36,51.27,51.27,15472.0,50.614,50.6338,50.545,50.545,15472.0
2023-05-23 11:20:00,51.26,51.27,51.22,51.26,23272.0,50.5352,50.545,50.4957,50.5352,23272.0
2023-05-23 11:25:00,51.27,51.32,51.26,51.29,17668.0,50.545,50.5943,50.5352,50.5647,17668.0
2023-05-23 11:30:00,51.26,51.29,51.24,51.25,14985.0,50.5352,50.5647,50.5154,50.5253,14985.0
2023-05-23 11:35:00,51.25,51.29,51.24,51.27,20351.0,50.5253,50.5647,50.5154,50.545,20351.0
2023-05-23 11:40:00,51.28,51.29,51.25,51.25,16609.0,50.5549,50.5647,50.5253,50.5253,16609.0
2023-05-23 11:45:00,51.25,51.26,51.14,51.15,14780.0,50.5253,50.5352,50.4169,50.4267,14780.0
2023-05-23 11:50:00,51.15,51.16,51.08,51.15,13161.0,50.4267,50.4366,50.3577,50.4267,13161.0
2023-05-23 11:55:00,51.15,51.18,51.14,51.18,20610.0,50.4267,50.4563,50.4169,50.4563,20610.0
2023-05-23 12:00:00,51.17,51.2,51.14,51.15,20416.0,50.4464,50.476,50.4169,50.4267,20416.0
2023-05-23 12:05:00,51.15,51.15,51.02,51.04,13929.0,50.4267,50.4267,50.2986,50.3183,13929.0
2023-05-23 12:10:00,51.05,51.12,51.01,51.09,26540.0,50.3281,50.3971,50.2887,50.3676,26540.0
2023-05-23 12:15:00,51.07,51.1,50.9,50.91,15390.0,50.3479,50.3774,50.1803,50.1901,15390.0
2023-05-23 12:20:00,50.9,50.92,50.84,50.91,9074.0,50.1803,50.2,50.1211,50.1901,9074.0
2023-05-23 12:25:00,50.91,50.92,50.79,50.79,13348.0,50.1901,50.2,50.0718,50.0718,13348.0
2023-05-23 12:30:00,50.79,50.8,50.72,50.8,8759.0,50.0718,50.0817,50.0028,50.0817,8759.0
2023-05-23 12:35:00,50.79,50.82,50.63,50.68,19478.0,50.0718,50.1014,49.9141,49.9634,19478.0
2023-05-23 12:40:00,50.68,50.7,50.56,50.56,9824.0,49.9634,49.9831,49.8451,49.8451,9824.0
2023-05-23 12:45:00,50.55,50.64,50.47,50.58,22973.0,49.8352,49.9239,49.7563,49.8648,22973.0
2023-05-23 12:50:00,50.57,50.6,50.53,50.53,11534.0,49.8549,49.8845,49.8155,49.8155,11534.0
2023-05-23 12:55:00,50.52,50.61,50.52,50.55,11447.0,49.8056,49.8944,49.8056,49.8352,11447.0
2023-05-23 13:00:00,50.55,50.57,50.45,50.47,11283.0,49.8352,49.8549,49.7366,49.7563,11283.0
2023-05-23 13:05:00,50.45,50.56,50.44,50.54,13627.0,49.7366,49.8451,49.7268,49.8253,13627.0
2023-05-23 13:10:00,50.55,50.67,50.55,50.64,13987.0,49.8352,49.9535,49.8352,49.9239,13987.0
2023-05-23 13:15:00,50.64,50.69,50.64,50.68,12520.0,49.9239,49.9732,49.9239,49.9634,12520.0
2023-05-23 13:20:00,50.67,50.68,50.61,50.64,7471.0,49.9535,49.9634,49.8944,49.9239,7471.0
2023-05-23 13:25:00,50.63,50.63,50.39,50.4,12263.0,49.9141,49.9141,49.6775,49.6873,12263.0
2023-05-23 13:30:00,50.37,50.37,50.29,50.31,9547.0,49.6578,49.6578,49.5789,49.5986,9547.0
2023-05-23 13:35:00,50.28,50.39,50.28,50.37,9027.0,49.569,49.6775,49.569,49.6578,9027.0
2023-05-23 13:40:00,50.37,50.47,50.36,50.47,6833.0,49.6578,49.7563,49.6479,49.7563,6833.0
2023-05-23 13:45:00,50.46,50.5,50.39,50.4,11567.0,49.7465,49.7859,49.6775,49.6873,11567.0
2023-05-23 13:50:00,50.4,50.43,50.35,50.43,14229.0,49.6873,49.7169,49.638,49.7169,14229.0
2023-05-23 13:55:00,50.42,50.44,50.37,50.4,6493.0,49.707,49.7268,49.6578,49.6873,6493.0
2023-05-23 14:00:00,50.39,50.47,50.39,50.47,6096.0,49.6775,49.7563,49.6775,49.7563,6096.0
2023-05-23 14:05:00,50.47,50.48,50.39,50.39,9755.0,49.7563,49.7662,49.6775,49.6775,9755.0
2023-05-23 14:10:00,50.4,50.41,50.25,50.27,11070.0,49.6873,49.6972,49.5394,49.5592,11070.0
2023-05-23 14:15:00,50.26,50.34,50.22,50.22,7959.0,49.5493,49.6282,49.5099,49.5099,7959.0
2023-05-23 14:20:00,50.21,50.22,50.06,50.06,14393.0,49.5,49.5099,49.3521,49.3521,14393.0
2023-05-23 14:25:00,50.04,50.12,50.01,50.09,15722.0,49.3324,49.4113,49.3028,49.3817,15722.0
2023-05-23 14:30:00,50.09,50.25,50.06,50.21,6427.0,49.3817,49.5394,49.3521,49.5,6427.0
2023-05-23 14:35:00,50.22,50.24,50.09,50.12,10550.0,49.5099,49.5296,49.3817,49.4113,10550.0
2023-05-23 14:40:00,50.13,50.19,50.09,50.18,9311.0,49.4211,49.4803,49.3817,49.4704,9311.0
2023-05-23 14:45:00,50.19,50.27,50.19,50.27,11911.0,49.4803,49.5592,49.4803,49.5592,11911.0
2023-05-23 14:50:00,50.25,50.34,50.25,50.33,7722.0,49.5394,49.6282,49.5394,49.6183,7722.0
2023-05-23 14:55:00,50.33,50.44,50.32,50.42,17355.0,49.6183,49.7268,49.6085,49.707,17355.0
2023-05-23 15:00:00,50.42,50.45,50.37,50.39,16361.0,49.707,49.7366,49.6578,49.6775,16361.0
2023-05-23 15:05:00,50.4,50.45,50.39,50.43,9935.0,49.6873,49.7366,49.6775,49.7169,9935.0
2023-05-23 15:10:00,50.44,50.49,50.43,50.49,11445.0,49.7268,49.7761,49.7169,49.7761,11445.0
2023-05-23 15:15:00,50.48,50.49,50.25,50.25,10292.0,49.7662,49.7761,49.5394,49.5394,10292.0
2023-05-23 15:20:00,50.25,50.42,50.23,50.42,28764.0,49.5394,49.707,49.5197,49.707,28764.0
2023-05-23 15:25:00,50.43,50.46,50.32,50.34,13865.0,49.7169,49.7465,49.6085,49.6282,13865.0
2023-05-23 15:30:00,50.34,50.4,50.31,50.4,21877.0,49.6282,49.6873,49.5986,49.6873,21877.0
2023-05-23 15:35:00,50.4,50.45,50.28,50.29,18522.0,49.6873,49.7366,49.569,49.5789,18522.0
2023-05-23 15:40:00,50.28,50.32,50.25,50.32,21051.0,49.569,49.6085,49.5394,49.6085,21051.0
2023-05-23 15:45:00,50.31,50.33,50.26,50.28,23594.0,49.5986,49.6183,49.5493,49.569,23594.0
2023-05-23 15:50:00,50.28,50.28,50.17,50.18,51273.0,49.569,49.569,49.4606,49.4704,51273.0
2023-05-23 15:55:00,50.17,50.18,50.1,50.11,135336.0,49.4606,49.4704,49.3916,49.4014,135336.0
2023-05-24 09:30:00,49.45,49.49,49.08,49.23,39606.0,48.7508,48.7902,48.386,48.5339,39606.0
2023-05-24 09:35:00,49.24,49.46,49.24,49.39,11935.0,48.5437,48.7606,48.5437,48.6916,11935.0
2023-05-24 09:40:00,49.37,49.49,49.24,49.39,12594.0,48.6719,48.7902,48.5437,48.6916,12594.0
2023-05-24 09:45:00,49.37,49.42,49.32,49.35,15599.0,48.6719,48.7212,48.6226,48.6522,15599.0
2023-05-24 09:50:00,49.35,49.35,49.19,49.23,15009.0,48.6522,48.6522,48.4944,48.5339,15009.0
2023-05-24 09:55:00,49.23,49.32,49.21,49.26,10061.0,48.5339,48.6226,48.5142,48.5634,10061.0
2023-05-24 10:00:00,49.24,49.27,49.14,49.14,12097.0,48.5437,48.5733,48.4451,48.4451,12097.0
2023-05-24 10:05:00,49.13,49.13,48.97,48.97,17555.0,48.4353,48.4353,48.2775,48.2775,17555.0
2023-05-24 10:10:00,48.97,49.04,48.92,49.04,11444.0,48.2775,48.3466,48.2283,48.3466,11444.0
2023-05-24 10:15:00,49.03,49.12,48.96,49.08,7900.0,48.3367,48.4254,48.2677,48.386,7900.0
2023-05-24 10:20:00,49.08,49.15,48.98,48.98,6441.0,48.386,48.455,48.2874,48.2874,6441.0
2023-05-24 10:25:00,49.01,49.13,49.01,49.13,5554.0,48.317,48.4353,48.317,48.4353,5554.0
2023-05-24 10:30:00,49.14,49.27,49.12,49.26,8995.0,48.4451,48.5733,48.4254,48.5634,8995.0
2023-05-24 10:35:00,49.26,49.33,49.24,49.24,12027.0,48.5634,48.6325,48.5437,48.5437,12027.0
2023-05-24 10:40:00,49.23,49.32,49.16,49.28,20454.0,48.5339,48.6226,48.4649,48.5832,20454.0
2023-05-24 10:45:00,49.29,49.32,49.2,49.22,9127.0,48.593,48.6226,48.5043,48.524,9127.0
2023-05-24 10:50:00,49.23,49.28,49.2,49.26,11805.0,48.5339,48.5832,48.5043,48.5634,11805.0
2023-05-24 10:55:00,49.27,49.29,49.19,49.2,7500.0,48.5733,48.593,48.4944,48.5043,7500.0
2023-05-24 11:00:00,49.21,49.27,49.21,49.24,15369.0,48.5142,48.5733,48.5142,48.5437,15369.0
2023-05-24 11:05:00,49.24,49.27,49.17,49.17,7916.0,48.5437,48.5733,48.4747,48.4747,7916.0
2023-05-24 11:10:00,49.2,49.27,49.16,49.2,7350.0,48.5043,48.5733,48.4649,48.5043,7350.0
2023-05-24 11:15:00,49.19,49.29,49.17,49.29,21362.0,48.4944,48.593,48.4747,48.593,21362.0
2023-05-24 11:20:00,49.3,49.52,49.3,49.52,9036.0,48.6029,48.8198,48.6029,48.8198,9036.0
2023-05-24 11:25:00,49.51,49.61,49.42,49.42,10487.0,48.8099,48.9085,48.7212,48.7212,10487.0
2023-05-24 11:30:00,49.44,49.44,49.33,49.35,8731.0,48.7409,48.7409,48.6325,48.6522,8731.0
2023-05-24 11:35:00,49.33,49.33,49.26,49.3,7623.0,48.6325,48.6325,48.5634,48.6029,7623.0
2023-05-24 11:40:00,49.3,49.35,49.2,49.23,12749.0,48.6029,48.6522,48.5043,48.5339,12749.0
2023-05-24 11:45:00,49.22,49.34,49.2,49.31,11191.0,48.524,48.6423,48.5043,48.6127,11191.0
2023-05-24 11:50:00,49.33,49.39,49.3,49.33,6408.0,48.6325,48.6916,48.6029,48.6325,6408.0
2023-05-24 11:55:00,49.32,49.36,49.31,49.32,7431.0,48.6226,48.662,48.6127,48.6226,7431.0
2023-05-24 12:00:00,49.31,49.4,49.31,49.36,12312.0,48.6127,48.7015,48.6127,48.662,12312.0
2023-05-24 12:05:00,49.35,49.39,49.31,49.39,7326.0,48.6522,48.6916,48.6127,48.6916,7326.0
2023-05-24 12:10:00,49.36,49.36,49.27,49.34,13628.0,48.662,48.662,48.5733,48.6423,13628.0
2023-05-24 12:15:00,49.33,49.33,49.2,49.22,11643.0,48.6325,48.6325,48.5043,48.524,11643.0
2023-05-24 12:20:00,49.22,49.23,49.15,49.15,5918.0,48.524,48.5339,48.455,48.455,5918.0
2023-05-24 12:25:00,49.15,49.19,49.15,49.19,6255.0,48.455,48.4944,48.455,48.4944,6255.0
2023-05-24 12:30:00,49.21,49.23,49.14,49.22,9900.0,48.5142,48.5339,48.4451,48.524,9900.0
2023-05-24 12:35:00,49.23,49.31,49.23,49.3,6887.0,48.5339,48.6127,48.5339,48.6029,6887.0
2023-05-24 12:40:00,49.33,49.37,49.32,49.33,8388.0,48.6325,48.6719,48.6226,48.6325,8388.0
2023-05-24 12:45:00,49.35,49.35,49.22,49.25,28025.0,48.6522,48.6522,48.524,48.5536,28025.0
2023-05-24 12:50:00,49.27,49.33,49.26,49.28,7317.0,48.5733,48.6325,48.5634,48.5832,7317.0
2023-05-24 12:55:00,49.29,49.3,49.26,49.28,5806.0,48.593,48.6029,48.5634,48.5832,5806.0
2023-05-24 13:00:00,49.28,49.28,49.18,49.2,10163.0,48.5832,48.5832,48.4846,48.5043,10163.0
2023-05-24 13:05:00,49.19,49.28,49.18,49.21,7222.0,48.4944,48.5832,48.4846,48.5142,7222.0
2023-05-24 13:10:00,49.24,49.24,49.13,49.15,15780.0,48.5437,48.5437,48.4353,48.455,15780.0
2023-05-24 13:15:00,49.15,49.28,49.14,49.28,7444.0,48.455,48.5832,48.4451,48.5832,7444.0
2023-05-24 13:20:00,49.28,49.41,49.28,49.34,11003.0,48.5832,48.7113,48.5832,48.6423,11003.0
2023-05-24 13:25:00,49.32,49.33,49.25,49.26,17521.0,48.6226,48.6325,48.5536,48.5634,17521.0
2023-05-24 13:30:00,49.26,49.34,49.26,49.34,6907.0,48.5634,48.6423,48.5634,48.6423,6907.0
2023-05-24 13:35:00,49.35,49.39,49.34,49.37,3038.0,48.6522,48.6916,48.6423,48.6719,3038.0
2023-05-24 13:40:00,49.4,49.41,49.38,49.39,12135.0,48.7015,48.7113,48.6818,48.6916,12135.0
2023-05-24 13:45:00,49.4,49.44,49.34,49.35,10202.0,48.7015,48.7409,48.6423,48.6522,10202.0
2023-05-24 13:50:00,49.36,49.39,49.32,49.35,6967.0,48.662,48.6916,48.6226,48.6522,6967.0
2023-05-24 13:55:00,49.35,49.37,49.32,49.33,8151.0,48.6522,48.6719,48.6226,48.6325,8151.0
2023-05-24 14:00:00,49.34,49.4,49.31,49.32,13231.0,48.6423,48.7015,48.6127,48.6226,13231.0
2023-05-24 14:05:00,49.34,49.41,49.34,49.34,4931.0,48.6423,48.7113,48.6423,48.6423,4931.0
2023-05-24 14:10:00,49.33,49.36,49.29,49.35,9487.0,48.6325,48.662,48.593,48.6522,9487.0
2023-05-24 14:15:00,49.35,49.39,49.32,49.35,5470.0,48.6522,48.6916,48.6226,48.6522,5470.0
2023-05-24 14:20:00,49.35,49.36,49.3,49.35,9050.0,48.6522,48.662,48.6029,48.6522,9050.0
2023-05-24 14:25:00,49.35,49.35,49.27,49.29,4618.0,48.6522,48.6522,48.5733,48.593,4618.0
2023-05-24 14:30:00,49.3,49.32,49.24,49.32,8925.0,48.6029,48.6226,48.5437,48.6226,8925.0
2023-05-24 14:35:00,49.33,49.38,49.3,49.35,5460.0,48.6325,48.6818,48.6029,48.6522,5460.0
2023-05-24 14:40:00,49.36,49.39,49.29,49.32,8454.0,48.662,48.6916,48.593,48.6226,8454.0
2023-05-24 14:45:00,49.33,49.38,49.33,49.34,5964.0,48.6325,48.6818,48.6325,48.6423,5964.0
2023-05-24 14:50:00,49.33,49.35,49.27,49.3,12799.0,48.6325,48.6522,48.5733,48.6029,12799.0
2023-05-24 14:55:00,49.3,49.3,49.24,49.3,14961.0,48.6029,48.6029,48.5437,48.6029,14961.0
2023-05-24 15:00:00,49.31,49.32,49.26,49.27,7444.0,48.6127,48.6226,48.5634,48.5733,7444.0
2023-05-24 15:05:00,49.28,49.36,49.28,49.34,9341.0,48.5832,48.662,48.5832,48.6423,9341.0
2023-05-24 15:10:00,49.34,49.38,49.33,49.38,5824.0,48.6423,48.6818,48.6325,48.6818,5824.0
2023-05-24 15:15:00,49.39,49.53,49.39,49.5,12100.0,48.6916,48.8296,48.6916,48.8001,12100.0
2023-05-24 15:20:00,49.52,49.59,49.5,49.54,17879.0,48.8198,48.8888,48.8001,48.8395,17879.0
2023-05-24 15:25:00,49.54,49.57,49.51,49.53,12352.0,48.8395,48.8691,48.8099,48.8296,12352.0
2023-05-24 15:30:00,49.53,49.69,49.53,49.61,23531.0,48.8296,48.9874,48.8296,48.9085,23531.0
2023-05-24 15:35:00,49.62,49.62,49.53,49.54,32041.0,48.9184,48.9184,48.8296,48.8395,32041.0
2023-05-24 15:40:00,49.54,49.54,49.49,49.5,341927.0,48.8395,48.8395,48.7902,48.8001,341927.0
2023-05-24 15:45:00,49.5,49.6,49.49,49.58,30687.0,48.8001,48.8986,48.7902,48.8789,30687.0
2023-05-24 15:50:00,49.57,49.57,49.34,49.34,47258.0,48.8691,48.8691,48.6423,48.6423,47258.0
2023-05-24 15:55:00,49.33,49.47,49.29,49.45,141661.0,48.6325,48.7705,48.593,48.7508,141661.0
2023-05-25 09:30:00,49.86,50.02,49.72,50.0,35605.0,49.155,49.3127,49.0169,49.293,35605.0
2023-05-25 09:35:00,50.07,50.19,50.02,50.04,43048.0,49.362,49.4803,49.3127,49.3324,43048.0
2023-05-25 09:40:00,50.06,50.34,50.05,50.29,45810.0,49.3521,49.6282,49.3423,49.5789,45810.0
2023-05-25 09:45:00,50.34,50.62,50.34,50.47,43862.0,49.6282,49.9042,49.6282,49.7563,43862.0
2023-05-25 09:50:00,50.45,50.7,50.36,50.7,23374.0,49.7366,49.9831,49.6479,49.9831,23374.0
2023-05-25 09:55:00,50.65,50.8,50.61,50.62,27916.0,49.9338,50.0817,49.8944,49.9042,27916.0
2023-05-25 10:00:00,50.64,50.79,50.63,50.73,32802.0,49.9239,50.0718,49.9141,50.0127,32802.0
2023-05-25 10:05:00,50.74,50.76,50.52,50.53,70402.0,50.0225,50.0422,49.8056,49.8155,70402.0
2023-05-25 10:10:00,50.53,50.73,50.48,50.71,30005.0,49.8155,50.0127,49.7662,49.9929,30005.0
2023-05-25 10:15:00,50.67,50.76,50.62,50.64,65322.0,49.9535,50.0422,49.9042,49.9239,65322.0
2023-05-25 10:20:00,50.63,50.69,50.55,50.67,33477.0,49.9141,49.9732,49.8352,49.9535,33477.0
2023-05-25 10:25:00,50.67,50.85,50.66,50.79,20449.0,49.9535,50.131,49.9437,50.0718,20449.0
2023-05-25 10:30:00,50.79,50.83,50.64,50.66,14224.0,50.0718,50.1112,49.9239,49.9437,14224.0
2023-05-25 10:35:00,50.69,50.74,50.54,50.63,37138.0,49.9732,50.0225,49.8253,49.9141,37138.0
2023-05-25 10:40:00,50.61,50.68,50.57,50.61,23536.0,49.8944,49.9634,49.8549,49.8944,23536.0
2023-05-25 10:45:00,50.61,50.67,50.44,50.5,15892.0,49.8944,49.9535,49.7268,49.7859,15892.0
2023-05-25 10:50:00,50.52,50.57,50.41,50.44,28902.0,49.8056,49.8549,49.6972,49.7268,28902.0
2023-05-25 10:55:00,50.46,50.67,50.46,50.66,20423.0,49.7465,49.9535,49.7465,49.9437,20423.0
2023-05-25 11:00:00,50.68,50.72,50.56,50.62,18764.0,49.9634,50.0028,49.8451,49.9042,18764.0
2023-05-25 11:05:00,50.63,50.7,50.55,50.57,10367.0,49.9141,49.9831,49.8352,49.8549,10367.0
2023-05-25 11:10:00,50.58,50.65,50.57,50.62,14554.0,49.8648,49.9338,49.8549,49.9042,14554.0
2023-05-25 11:15:00,50.63,50.65,50.43,50.53,40336.0,49.9141,49.9338,49.7169,49.8155,40336.0
2023-05-25 11:20:00,50.52,50.56,50.47,50.52,5088.0,49.8056,49.8451,49.7563,49.8056,5088.0
2023-05-25 11:25:00,50.52,50.52,50.42,50.45,9951.0,49.8056,49.8056,49.707,49.7366,9951.0
2023-05-25 11:30:00,50.43,50.5,50.19,50.19,20974.0,49.7169,49.7859,49.4803,49.4803,20974.0
2023-05-25 11:35:00,50.19,50.48,50.16,50.41,40839.0,49.4803,49.7662,49.4507,49.6972,40839.0
2023-05-25 11:40:00,50.39,50.42,50.35,50.35,8836.0,49.6775,49.707,49.638,49.638,8836.0
2023-05-25 11:45:00,50.35,50.42,50.31,50.36,22970.0,49.638,49.707,49.5986,49.6479,22970.0
2023-05-25 11:50:00,50.35,50.46,50.32,50.37,20310.0,49.638,49.7465,49.6085,49.6578,20310.0
2023-05-25 11:55:00,50.36,50.44,50.35,50.44,5927.0,49.6479,49.7268,49.638,49.7268,5927.0
2023-05-25 12:00:00,50.45,50.5,50.4,50.47,7407.0,49.7366,49.7859,49.6873,49.7563,7407.0
2023-05-25 12:05:00,50.47,50.47,50.4,50.42,5674.0,49.7563,49.7563,49.6873,49.707,5674.0
2023-05-25 12:10:00,50.43,50.53,50.43,50.52,17526.0,49.7169,49.8155,49.7169,49.8056,17526.0
2023-05-25 12:15:00,50.54,50.56,50.51,50.54,5106.0,49.8253,49.8451,49.7958,49.8253,5106.0
2023-05-25 12:20:00,50.54,50.54,50.42,50.45,8145.0,49.8253,49.8253,49.707,49.7366,8145.0
2023-05-25 12:25:00,50.45,50.45,50.37,50.41,10030.0,49.7366,49.7366,49.6578,49.6972,10030.0
2023-05-25 12:30:00,50.41,50.45,50.23,50.23,31754.0,49.6972,49.7366,49.5197,49.5197,31754.0
2023-05-25 12:35:00,50.23,50.38,50.23,50.38,57966.0,49.5197,49.6676,49.5197,49.6676,57966.0
2023-05-25 12:40:00,50.41,50.44,50.34,50.34,17040.0,49.6972,49.7268,49.6282,49.6282,17040.0
2023-05-25 12:45:00,50.33,50.43,50.31,50.41,9974.0,49.6183,49.7169,49.5986,49.6972,9974.0
2023-05-25 12:50:00,50.4,50.43,50.37,50.42,6667.0,49.6873,49.7169,49.6578,49.707,6667.0
2023-05-25 12:55:00,50.41,50.53,50.4,50.41,19471.0,49.6972,49.8155,49.6873,49.6972,19471.0
2023-05-25 13:00:00,50.42,50.44,50.29,50.29,29644.0,49.707,49.7268,49.5789,49.5789,29644.0
2023-05-25 13:05:00,50.28,50.3,50.23,50.25,12219.0,49.569,49.5887,49.5197,49.5394,12219.0
2023-05-25 13:10:00,50.26,50.37,50.26,50.37,13713.0,49.5493,49.6578,49.5493,49.6578,13713.0
2023-05-25 13:15:00,50.38,50.52,50.38,50.51,36208.0,49.6676,49.8056,49.6676,49.7958,36208.0
2023-05-25 13:20:00,50.52,50.61,50.52,50.55,16945.0,49.8056,49.8944,49.8056,49.8352,16945.0
2023-05-25 13:25:00,50.56,50.7,50.56,50.65,7238.0,49.8451,49.9831,49.8451,49.9338,7238.0
2023-05-25 13:30:00,50.63,50.65,50.58,50.62,10147.0,49.9141,49.9338,49.8648,49.9042,10147.0
2023-05-25 13:35:00,50.62,50.64,50.56,50.58,10320.0,49.9042,49.9239,49.8451,49.8648,10320.0
2023-05-25 13:40:00,50.57,50.64,50.55,50.64,8742.0,49.8549,49.9239,49.8352,49.9239,8742.0
2023-05-25 13:45:00,50.63,50.66,50.61,50.66,6294.0,49.9141,49.9437,49.8944,49.9437,6294.0
2023-05-25 13:50:00,50.66,50.67,50.57,50.59,14563.0,49.9437,49.9535,49.8549,49.8746,14563.0
2023-05-25 13:55:00,50.6,50.73,50.6,50.71,11130.0,49.8845,50.0127,49.8845,49.9929,11130.0
2023-05-25 14:00:00,50.72,50.95,50.72,50.78,22685.0,50.0028,50.2295,50.0028,50.062,22685.0
2023-05-25 14:05:00,50.77,50.77,50.67,50.69,7283.0,50.0521,50.0521,49.9535,49.9732,7283.0
2023-05-25 14:10:00,50.71,50.77,50.71,50.76,8932.0,49.9929,50.0521,49.9929,50.0422,8932.0
2023-05-25 14:15:00,50.76,50.84,50.75,50.81,13779.0,50.0422,50.1211,50.0324,50.0915,13779.0
2023-05-25 14:20:00,50.83,50.83,50.74,50.75,6725.0,50.1112,50.1112,50.0225,50.0324,6725.0
2023-05-25 14:25:00,50.73,50.81,50.73,50.73,10007.0,50.0127,50.0915,50.0127,50.0127,10007.0
2023-05-25 14:30:00,50.72,50.75,50.63,50.68,10421.0,50.0028,50.0324,49.9141,49.9634,10421.0
2023-05-25 14:35:00,50.69,50.69,50.59,50.61,7704.0,49.9732,49.9732,49.8746,49.8944,7704.0
2023-05-25 14:40:00,50.61,50.62,50.53,50.54,8458.0,49.8944,49.9042,49.8155,49.8253,8458.0
2023-05-25 14:45:00,50.54,50.67,50.54,50.62,20971.0,49.8253,49.9535,49.8253,49.9042,20971.0
2023-05-25 14:50:00,50.61,50.71,50.61,50.7,7026.0,49.8944,49.9929,49.8944,49.9831,7026.0
2023-05-25 14:55:00,50.68,50.72,50.65,50.72,9313.0,49.9634,50.0028,49.9338,50.0028,9313.0
2023-05-25 15:00:00,50.72,50.77,50.72,50.75,8735.0,50.0028,50.0521,50.0028,50.0324,8735.0
2023-05-25 15:05:00,50.75,50.76,50.7,50.75,16347.0,50.0324,50.0422,49.9831,50.0324,16347.0
2023-05-25 15:10:00,50.78,50.79,50.71,50.71,11869.0,50.062,50.0718,49.9929,49.9929,11869.0
2023-05-25 15:15:00,50.7,50.73,50.67,50.73,12817.0,49.9831,50.0127,49.9535,50.0127,12817.0
2023-05-25 15:20:00,50.71,50.74,50.7,50.71,11862.0,49.9929,50.0225,49.9831,49.9929,11862.0
2023-05-25 15:25:00,50.73,50.81,50.67,50.78,20428.0,50.0127,50.0915,49.9535,50.062,20428.0
2023-05-25 15:30:00,50.79,50.85,50.73,50.75,16888.0,50.0718,50.131,50.0127,50.0324,16888.0
2023-05-25 15:35:00,50.76,50.76,50.7,50.72,12781.0,50.0422,50.0422,49.9831,50.0028,12781.0
2023-05-25 15:40:00,50.73,50.74,50.68,50.71,24435.0,50.0127,50.0225,49.9634,49.9929,24435.0
2023-05-25 15:45:00,50.7,50.72,50.66,50.67,31342.0,49.9831,50.0028,49.9437,49.9535,31342.0
2023-05-25 15:50:00,50.65,50.66,50.54,50.57,88668.0,49.9338,49.9437,49.8253,49.8549,88668.0
2023-05-25 15:55:00,50.56,50.71,50.55,50.71,273485.0,49.8451,49.9929,49.8352,49.9929,273485.0
2023-05-26 09:30:00,51.18,51.42,51.0,51.36,42355.0,50.4563,50.6929,50.2788,50.6338,42355.0
2023-05-26 09:35:00,51.34,51.46,51.23,51.35,19368.0,50.614,50.7323,50.5056,50.6239,19368.0
2023-05-26 09:40:00,51.35,51.45,51.3,51.35,20139.0,50.6239,50.7225,50.5746,50.6239,20139.0
2023-05-26 09:45:00,51.37,51.43,51.19,51.2,13185.0,50.6436,50.7028,50.4662,50.476,13185.0
2023-05-26 09:50:00,51.18,51.18,51.08,51.09,7077.0,50.4563,50.4563,50.3577,50.3676,7077.0
2023-05-26 09:55:00,51.1,51.23,51.1,51.2,8271.0,50.3774,50.5056,50.3774,50.476,8271.0
2023-05-26 10:00:00,51.21,51.35,51.2,51.31,17896.0,50.4859,50.6239,50.476,50.5845,17896.0
2023-05-26 10:05:00,51.31,51.42,51.29,51.4,12788.0,50.5845,50.6929,50.5647,50.6732,12788.0
2023-05-26 10:10:00,51.39,51.39,51.32,51.35,7732.0,50.6633,50.6633,50.5943,50.6239,7732.0
2023-05-26 10:15:00,51.37,51.49,51.35,51.48,18311.0,50.6436,50.7619,50.6239,50.7521,18311.0
2023-05-26 10:20:00,51.49,51.57,51.45,51.56,21736.0,50.7619,50.8408,50.7225,50.8309,21736.0
2023-05-26 10:25:00,51.56,51.7,51.55,51.67,11398.0,50.8309,50.9689,50.8211,50.9394,11398.0
2023-05-26 10:30:00,51.67,51.71,51.61,51.64,13229.0,50.9394,50.9788,50.8802,50.9098,13229.0
2023-05-26 10:35:00,51.65,51.73,51.64,51.72,8677.0,50.9197,50.9985,50.9098,50.9887,8677.0
2023-05-26 10:40:00,51.69,51.87,51.69,51.79,7521.0,50.9591,51.1365,50.9591,51.0577,7521.0
2023-05-26 10:45:00,51.82,51.87,51.79,51.83,8150.0,51.0872,51.1365,51.0577,51.0971,8150.0
2023-05-26 10:50:00,51.83,51.83,51.67,51.7,9080.0,51.0971,51.0971,50.9394,50.9689,9080.0
2023-05-26 10:55:00,51.68,51.7,51.56,51.6,18099.0,50.9492,50.9689,50.8309,50.8704,18099.0
2023-05-26 11:00:00,51.59,51.67,51.59,51.62,11831.0,50.8605,50.9394,50.8605,50.8901,11831.0
2023-05-26 11:05:00,51.63,51.68,51.59,51.65,9020.0,50.8999,50.9492,50.8605,50.9197,9020.0
2023-05-26 11:10:00,51.64,51.65,51.53,51.57,9239.0,50.9098,50.9197,50.8013,50.8408,9239.0
2023-05-26 11:15:00,51.58,51.63,51.55,51.58,10294.0,50.8506,50.8999,50.8211,50.8506,10294.0
2023-05-26 11:20:00,51.6,51.64,51.57,51.62,12189.0,50.8704,50.9098,50.8408,50.8901,12189.0
2023-05-26 11:25:00,51.6,51.6,51.47,51.5,8626.0,50.8704,50.8704,50.7422,50.7718,8626.0
2023-05-26 11:30:00,51.49,51.54,51.45,51.52,9975.0,50.7619,50.8112,50.7225,50.7915,9975.0
2023-05-26 11:35:00,51.53,51.58,51.49,51.52,8810.0,50.8013,50.8506,50.7619,50.7915,8810.0
2023-05-26 11:40:00,51.53,51.67,51.51,51.63,10329.0,50.8013,50.9394,50.7816,50.8999,10329.0
2023-05-26 11:45:00,51.65,51.65,51.56,51.65,12601.0,50.9197,50.9197,50.8309,50.9197,12601.0
2023-05-26 11:50:00,51.63,51.66,51.6,51.6,8675.0,50.8999,50.9295,50.8704,50.8704,8675.0
2023-05-26 11:55:00,51.61,51.64,51.59,51.6,7499.0,50.8802,50.9098,50.8605,50.8704,7499.0
2023-05-26 12:00:00,51.6,51.68,51.57,51.68,7860.0,50.8704,50.9492,50.8408,50.9492,7860.0
2023-05-26 12:05:00,51.68,51.7,51.65,51.65,27211.0,50.9492,50.9689,50.9197,50.9197,27211.0
2023-05-26 12:10:00,51.65,51.67,51.61,51.63,10408.0,50.9197,50.9394,50.8802,50.8999,10408.0
2023-05-26 12:15:00,51.64,51.64,51.51,51.54,9625.0,50.9098,50.9098,50.7816,50.8112,9625.0
2023-05-26 12:20:00,51.54,51.61,51.52,51.6,25015.0,50.8112,50.8802,50.7915,50.8704,25015.0
2023-05-26 12:25:00,51.59,51.82,51.59,51.8,26971.0,50.8605,51.0872,50.8605,51.0675,26971.0
2023-05-26 12:30:00,51.8,51.85,51.76,51.83,13373.0,51.0675,51.1168,51.0281,51.0971,13373.0
2023-05-26 12:35:00,51.82,51.91,51.82,51.89,9950.0,51.0872,51.176,51.0872,51.1563,9950.0
2023-05-26 12:40:00,51.9,51.96,51.88,51.89,12575.0,51.1661,51.2253,51.1464,51.1563,12575.0
2023-05-26 12:45:00,51.89,51.89,51.79,51.82,27836.0,51.1563,51.1563,51.0577,51.0872,27836.0
2023-05-26 12:50:00,51.82,51.86,51.78,51.81,13602.0,51.0872,51.1267,51.0478,51.0774,13602.0
2023-05-26 12:55:00,51.82,51.84,51.78,51.83,7528.0,51.0872,51.107,51.0478,51.0971,7528.0
2023-05-26 13:00:00,51.84,51.85,51.7,51.71,57944.0,51.107,51.1168,50.9689,50.9788,57944.0
2023-05-26 13:05:00,51.72,51.75,51.65,51.69,10035.0,50.9887,51.0182,50.9197,50.9591,10035.0
2023-05-26 13:10:00,51.69,51.73,51.65,51.69,13959.0,50.9591,50.9985,50.9197,50.9591,13959.0
2023-05-26 13:15:00,51.67,51.67,51.54,51.55,27701.0,50.9394,50.9394,50.8112,50.8211,27701.0
2023-05-26 13:20:00,51.56,51.67,51.56,51.65,7000.0,50.8309,50.9394,50.8309,50.9197,7000.0
2023-05-26 13:25:00,51.64,51.64,51.6,51.6,6030.0,50.9098,50.9098,50.8704,50.8704,6030.0
2023-05-26 13:30:00,51.61,51.69,51.6,51.68,6711.0,50.8802,50.9591,50.8704,50.9492,6711.0
2023-05-26 13:35:00,51.69,51.69,51.59,51.61,10345.0,50.9591,50.9591,50.8605,50.8802,10345.0
2023-05-26 13:40:00,51.6,51.6,51.48,51.48,5767.0,50.8704,50.8704,50.7521,50.7521,5767.0
2023-05-26 13:45:00,51.48,51.52,51.44,51.52,8243.0,50.7521,50.7915,50.7126,50.7915,8243.0
2023-05-26 13:50:00,51.51,51.56,51.51,51.53,4926.0,50.7816,50.8309,50.7816,50.8013,4926.0
2023-05-26 13:55:00,51.54,51.61,51.54,51.6,3499.0,50.8112,50.8802,50.8112,50.8704,3499.0
2023-05-26 14:00:00,51.62,51.68,51.6,51.6,8683.0,50.8901,50.9492,50.8704,50.8704,8683.0
2023-05-26 14:05:00,51.61,51.63,51.57,51.58,7532.0,50.8802,50.8999,50.8408,50.8506,7532.0
2023-05-26 14:10:00,51.6,51.68,51.6,51.66,3765.0,50.8704,50.9492,50.8704,50.9295,3765.0
2023-05-26 14:15:00,51.66,51.68,51.61,51.68,7265.0,50.9295,50.9492,50.8802,50.9492,7265.0
2023-05-26 14:20:00,51.67,51.72,51.64,51.69,23372.0,50.9394,50.9887,50.9098,50.9591,23372.0
2023-05-26 14:25:00,51.7,51.72,51.67,51.72,9003.0,50.9689,50.9887,50.9394,50.9887,9003.0
2023-05-26 14:30:00,51.72,51.73,51.68,51.71,7667.0,50.9887,50.9985,50.9492,50.9788,7667.0
2023-05-26 14:35:00,51.72,51.78,51.7,51.75,6526.0,50.9887,51.0478,50.9689,51.0182,6526.0
2023-05-26 14:40:00,51.78,51.79,51.74,51.74,12602.0,51.0478,51.0577,51.0084,51.0084,12602.0
2023-05-26 14:45:00,51.73,51.76,51.68,51.7,28027.0,50.9985,51.0281,50.9492,50.9689,28027.0
2023-05-26 14:50:00,51.71,51.78,51.7,51.78,7706.0,50.9788,51.0478,50.9689,51.0478,7706.0
2023-05-26 14:55:00,51.79,51.79,51.7,51.71,10052.0,51.0577,51.0577,50.9689,50.9788,10052.0
2023-05-26 15:00:00,51.72,51.81,51.72,51.8,12829.0,50.9887,51.0774,50.9887,51.0675,12829.0
2023-05-26 15:05:00,51.8,51.84,51.79,51.84,15338.0,51.0675,51.107,51.0577,51.107,15338.0
2023-05-26 15:10:00,51.84,51.84,51.7,51.71,21837.0,51.107,51.107,50.9689,50.9788,21837.0
2023-05-26 15:15:00,51.72,51.74,51.7,51.73,10678.0,50.9887,51.0084,50.9689,50.9985,10678.0
2023-05-26 15:20:00,51.73,51.74,51.64,51.64,9475.0,50.9985,51.0084,50.9098,50.9098,9475.0
2023-05-26 15:25:00,51.65,51.69,51.63,51.64,22887.0,50.9197,50.9591,50.8999,50.9098,22887.0
2023-05-26 15:30:00,51.64,51.69,51.61,51.62,16243.0,50.9098,50.9591,50.8802,50.8901,16243.0
2023-05-26 15:35:00,51.6,51.64,51.55,51.59,16187.0,50.8704,50.9098,50.8211,50.8605,16187.0
2023-05-26 15:40:00,51.6,51.72,51.59,51.72,15638.0,50.8704,50.9887,50.8605,50.9887,15638.0
2023-05-26 15:45:00,51.71,51.74,51.66,51.67,34270.0,50.9788,51.0084,50.9295,50.9394,34270.0
2023-05-26 15:50:00,51.67,51.67,51.53,51.63,56858.0,50.9394,50.9394,50.8013,50.8999,56858.0
2023-05-26 15:55:00,51.63,51.69,51.58,51.69,180047.0,50.8999,50.9591,50.8506,50.9591,180047.0
2023-05-30 09:30:00,52.02,52.22,51.94,52.13,47182.0,51.2844,51.4816,51.2056,51.3929,47182.0
2023-05-30 09:35:00,52.16,52.25,52.09,52.09,11648.0,51.4224,51.5112,51.3534,51.3534,11648.0
2023-05-30 09:40:00,52.07,52.13,51.94,51.95,14846.0,51.3337,51.3929,51.2056,51.2154,14846.0
2023-05-30 09:45:00,51.94,52.12,51.83,52.11,12342.0,51.2056,51.383,51.0971,51.3731,12342.0
2023-05-30 09:50:00,52.14,52.2,51.82,51.84,15807.0,51.4027,51.4619,51.0872,51.107,15807.0
2023-05-30 09:55:00,51.82,51.88,51.67,51.77,36545.0,51.0872,51.1464,50.9394,51.038,36545.0
2023-05-30 10:00:00,51.78,51.84,51.55,51.63,24488.0,51.0478,51.107,50.8211,50.8999,24488.0
2023-05-30 10:05:00,51.62,51.78,51.58,51.76,24193.0,50.8901,51.0478,50.8506,51.0281,24193.0
2023-05-30 10:10:00,51.77,51.83,51.61,51.76,46138.0,51.038,51.0971,50.8802,51.0281,46138.0
2023-05-30 10:15:00,51.76,51.97,51.72,51.97,15724.0,51.0281,51.2351,50.9887,51.2351,15724.0
2023-05-30 10:20:00,51.98,52.01,51.72,51.74,65412.0,51.245,51.2746,50.9887,51.0084,65412.0
2023-05-30 10:25:00,51.75,51.77,51.65,51.74,15428.0,51.0182,51.038,50.9197,51.0084,15428.0
2023-05-30 10:30:00,51.73,51.88,51.69,51.75,17344.0,50.9985,51.1464,50.9591,51.0182,17344.0
2023-05-30 10:35:00,51.75,51.86,51.74,51.81,15298.0,51.0182,51.1267,51.0084,51.0774,15298.0
2023-05-30 10:40:00,51.8,51.88,51.77,51.86,32716.0,51.0675,51.1464,51.038,51.1267,32716.0
2023-05-30 10:45:00,51.85,51.91,51.79,51.83,12217.0,51.1168,51.176,51.0577,51.0971,12217.0
2023-05-30 10:50:00,51.83,51.85,51.74,51.79,17531.0,51.0971,51.1168,51.0084,51.0577,17531.0
2023-05-30 10:55:00,51.8,51.89,51.66,51.75,27108.0,51.0675,51.1563,50.9295,51.0182,27108.0
2023-05-30 11:00:00,51.73,51.88,51.67,51.86,30001.0,50.9985,51.1464,50.9394,51.1267,30001.0
2023-05-30 11:05:00,51.85,51.85,51.72,51.73,31573.0,51.1168,51.1168,50.9887,50.9985,31573.0
2023-05-30 11:10:00,51.71,51.71,51.61,51.62,7797.0,50.9788,50.9788,50.8802,50.8901,7797.0
2023-05-30 11:15:00,51.61,51.62,51.42,51.42,19806.0,50.8802,50.8901,50.6929,50.6929,19806.0
2023-05-30 11:20:00,51.43,51.44,51.35,51.41,9765.0,50.7028,50.7126,50.6239,50.683,9765.0
2023-05-30 11:25:00,51.41,51.55,51.35,51.54,12052.0,50.683,50.8211,50.6239,50.8112,12052.0
2023-05-30 11:30:00,51.56,51.59,51.48,51.53,22900.0,50.8309,50.8605,50.7521,50.8013,22900.0
2023-05-30 11:35:00,51.54,51.62,51.5,51.62,8810.0,50.8112,50.8901,50.7718,50.8901,8810.0
2023-05-30 11:40:00,51.65,51.69,51.62,51.62,22300.0,50.9197,50.9591,50.8901,50.8901,22300.0
2023-05-30 11:45:00,51.62,51.7,51.62,51.67,15681.0,50.8901,50.9689,50.8901,50.9394,15681.0
2023-05-30 11:50:00,51.66,51.68,51.57,51.67,10427.0,50.9295,50.9492,50.8408,50.9394,10427.0
2023-05-30 11:55:00,51.66,51.7,51.58,51.64,16331.0,50.9295,50.9689,50.8506,50.9098,16331.0
2023-05-30 12:00:00,51.64,51.66,51.52,51.52,7076.0,50.9098,50.9295,50.7915,50.7915,7076.0
2023-05-30 12:05:00,51.52,51.52,51.45,51.5,5549.0,50.7915,50.7915,50.7225,50.7718,5549.0
2023-05-30 12:10:00,51.5,51.59,51.5,51.59,22641.0,50.7718,50.8605,50.7718,50.8605,22641.0
2023-05-30 12:15:00,51.61,51.67,51.52,51.63,14010.0,50.8802,50.9394,50.7915,50.8999,14010.0
2023-05-30 12:20:00,51.62,51.66,51.6,51.66,5930.0,50.8901,50.9295,50.8704,50.9295,5930.0
2023-05-30 12:25:00,51.66,51.7,51.6,51.63,22491.0,50.9295,50.9689,50.8704,50.8999,22491.0
2023-05-30 12:30:00,51.62,51.72,51.62,51.66,18833.0,50.8901,50.9887,50.8901,50.9295,18833.0
2023-05-30 12:35:00,51.66,51.71,51.57,51.58,16743.0,50.9295,50.9788,50.8408,50.8506,16743.0
2023-05-30 12:40:00,51.55,51.55,51.47,51.48,4008.0,50.8211,50.8211,50.7422,50.7521,4008.0
2023-05-30 12:45:00,51.47,51.57,51.45,51.55,7403.0,50.7422,50.8408,50.7225,50.8211,7403.0
2023-05-30 12:50:00,51.55,51.64,51.54,51.59,12177.0,50.8211,50.9098,50.8112,50.8605,12177.0
2023-05-30 12:55:00,51.59,51.59,51.55,51.59,10341.0,50.8605,50.8605,50.8211,50.8605,10341.0
2023-05-30 13:00:00,51.6,51.62,51.54,51.54,30270.0,50.8704,50.8901,50.8112,50.8112,30270.0
2023-05-30 13:05:00,51.55,51.55,51.43,51.49,7290.0,50.8211,50.8211,50.7028,50.7619,7290.0
2023-05-30 13:10:00,51.5,51.52,51.48,51.51,4462.0,50.7718,50.7915,50.7521,50.7816,4462.0
2023-05-30 13:15:00,51.51,51.61,51.49,51.58,20375.0,50.7816,50.8802,50.7619,50.8506,20375.0
2023-05-30 13:20:00,51.59,51.61,51.54,51.58,40991.0,50.8605,50.8802,50.8112,50.8506,40991.0
2023-05-30 13:25:00,51.57,51.57,51.36,51.44,30134.0,50.8408,50.8408,50.6338,50.7126,30134.0
2023-05-30 13:30:00,51.44,51.44,51.29,51.37,58216.0,50.7126,50.7126,50.5647,50.6436,58216.0
2023-05-30 13:35:00,51.36,51.54,51.36,51.44,16276.0,50.6338,50.8112,50.6338,50.7126,16276.0
2023-05-30 13:40:00,51.42,51.44,51.34,51.44,9279.0,50.6929,50.7126,50.614,50.7126,9279.0
2023-05-30 13:45:00,51.43,51.46,51.39,51.44,6323.0,50.7028,50.7323,50.6633,50.7126,6323.0
2023-05-30 13:50:00,51.44,51.46,51.36,51.38,14574.0,50.7126,50.7323,50.6338,50.6535,14574.0
2023-05-30 13:55:00,51.38,51.4,51.3,51.39,6060.0,50.6535,50.6732,50.5746,50.6633,6060.0
2023-05-30 14:00:00,51.4,51.45,51.36,51.45,19277.0,50.6732,50.7225,50.6338,50.7225,19277.0
2023-05-30 14:05:00,51.47,51.52,51.45,51.52,33566.0,50.7422,50.7915,50.7225,50.7915,33566.0
2023-05-30 14:10:00,51.5,51.61,51.5,51.6,8219.0,50.7718,50.8802,50.7718,50.8704,8219.0
2023-05-30 14:15:00,51.59,51.62,51.51,51.61,14934.0,50.8605,50.8901,50.7816,50.8802,14934.0
2023-05-30 14:20:00,51.6,51.67,51.59,51.63,11890.0,50.8704,50.9394,50.8605,50.8999,11890.0
2023-05-30 14:25:00,51.64,51.66,51.63,51.65,6815.0,50.9098,50.9295,50.8999,50.9197,6815.0
2023-05-30 14:30:00,51.64,51.72,51.62,51.69,10494.0,50.9098,50.9887,50.8901,50.9591,10494.0
2023-05-30 14:35:00,51.68,51.71,51.65,51.7,9016.0,50.9492,50.9788,50.9197,50.9689,9016.0
2023-05-30 14:40:00,51.7,51.79,51.7,51.79,12183.0,50.9689,51.0577,50.9689,51.0577,12183.0
2023-05-30 14:45:00,51.79,51.79,51.71,51.73,11323.0,51.0577,51.0577,50.9788,50.9985,11323.0
2023-05-30 14:50:00,51.73,51.76,51.66,51.75,22014.0,50.9985,51.0281,50.9295,51.0182,22014.0
2023-05-30 14:55:00,51.75,51.78,51.64,51.65,23869.0,51.0182,51.0478,50.9098,50.9197,23869.0
2023-05-30 15:00:00,51.65,51.75,51.65,51.69,13188.0,50.9197,51.0182,50.9197,50.9591,13188.0
2023-05-30 15:05:00,51.7,51.72,51.59,51.72,13931.0,50.9689,50.9887,50.8605,50.9887,13931.0
2023-05-30 15:10:00,51.72,51.73,51.63,51.66,10486.0,50.9887,50.9985,50.8999,50.9295,10486.0
2023-05-30 15:15:00,51.69,51.7,51.65,51.7,9122.0,50.9591,50.9689,50.9197,50.9689,9122.0
2023-05-30 15:20:00,51.7,51.74,51.68,51.74,13822.0,50.9689,51.0084,50.9492,51.0084,13822.0
2023-05-30 15:25:00,51.72,51.78,51.69,51.76,11659.0,50.9887,51.0478,50.9591,51.0281,11659.0
2023-05-30 15:30:00,51.75,51.84,51.75,51.82,26502.0,51.0182,51.107,51.0182,51.0872,26502.0
2023-05-30 15:35:00,51.81,51.84,51.73,51.8,26649.0,51.0774,51.107,50.9985,51.0675,26649.0
2023-05-30 15:40:00,51.79,51.84,51.76,51.79,58190.0,51.0577,51.107,51.0281,51.0577,58190.0
2023-05-30 15:45:00,51.79,51.84,51.75,51.76,33493.0,51.0577,51.107,51.0182,51.0281,33493.0
2023-05-30 15:50:00,51.75,51.78,51.56,51.59,115262.0,51.0182,51.0478,50.8309,50.8605,115262.0
2023-05-30 15:55:00,51.59,51.69,51.58,51.67,194855.0,50.8605,50.9591,50.8506,50.9394,194855.0
2023-05-31 09:30:00,51.7,51.89,51.56,51.6,74765.0,50.9689,51.1563,50.8309,50.8704,74765.0
2023-05-31 09:35:00,51.6,51.71,51.51,51.71,11053.0,50.8704,50.9788,50.7816,50.9788,11053.0
2023-05-31 09:40:00,51.71,51.76,51.64,51.72,8892.0,50.9788,51.0281,50.9098,50.9887,8892.0
2023-05-31 09:45:00,51.74,51.8,51.44,51.51,15869.0,51.0084,51.0675,50.7126,50.7816,15869.0
2023-05-31 09:50:00,51.49,51.63,51.44,51.44,21047.0,50.7619,50.8999,50.7126,50.7126,21047.0
2023-05-31 09:55:00,51.46,51.64,51.46,51.59,8279.0,50.7323,50.9098,50.7323,50.8605,8279.0
2023-05-31 10:00:00,51.58,51.58,51.41,51.47,13272.0,50.8506,50.8506,50.683,50.7422,13272.0
2023-05-31 10:05:00,51.46,51.46,51.27,51.27,8092.0,50.7323,50.7323,50.545,50.545,8092.0
2023-05-31 10:10:00,51.27,51.28,51.1,51.18,8077.0,50.545,50.5549,50.3774,50.4563,8077.0
2023-05-31 10:15:00,51.16,51.18,50.94,50.96,25767.0,50.4366,50.4563,50.2197,50.2394,25767.0
2023-05-31 10:20:00,50.95,50.95,50.85,50.89,13695.0,50.2295,50.2295,50.131,50.1704,13695.0
2023-05-31 10:25:00,50.89,50.98,50.8,50.98,9968.0,50.1704,50.2591,50.0817,50.2591,9968.0
2023-05-31 10:30:00,50.96,50.96,50.88,50.9,51500.0,50.2394,50.2394,50.1605,50.1803,51500.0
2023-05-31 10:35:00,50.89,50.94,50.77,50.86,11474.0,50.1704,50.2197,50.0521,50.1408,11474.0
2023-05-31 10:40:00,50.83,50.83,50.71,50.71,19493.0,50.1112,50.1112,49.9929,49.9929,19493.0
2023-05-31 10:45:00,50.69,50.8,50.69,50.77,16666.0,49.9732,50.0817,49.9732,50.0521,16666.0
2023-05-31 10:50:00,50.77,50.89,50.76,50.88,16362.0,50.0521,50.1704,50.0422,50.1605,16362.0
2023-05-31 10:55:00,50.89,50.99,50.87,50.94,14723.0,50.1704,50.269,50.1507,50.2197,14723.0
2023-05-31 11:00:00,50.91,50.99,50.89,50.89,12281.0,50.1901,50.269,50.1704,50.1704,12281.0
2023-05-31 11:05:00,50.9,50.94,50.84,50.87,29640.0,50.1803,50.2197,50.1211,50.1507,29640.0
2023-05-31 11:10:00,50.87,50.89,50.81,50.83,16565.0,50.1507,50.1704,50.0915,50.1112,16565.0
2023-05-31 11:15:00,50.83,50.88,50.8,50.85,15368.0,50.1112,50.1605,50.0817,50.131,15368.0
2023-05-31 11:20:00,50.86,50.91,50.85,50.88,10375.0,50.1408,50.1901,50.131,50.1605,10375.0
2023-05-31 11:25:00,50.89,50.95,50.87,50.89,15755.0,50.1704,50.2295,50.1507,50.1704,15755.0
2023-05-31 11:30:00,50.89,50.91,50.85,50.87,8564.0,50.1704,50.1901,50.131,50.1507,8564.0
2023-05-31 11:35:00,50.88,50.97,50.86,50.95,8305.0,50.1605,50.2493,50.1408,50.2295,8305.0
2023-05-31 11:40:00,50.96,51.09,50.94,51.04,13766.0,50.2394,50.3676,50.2197,50.3183,13766.0
2023-05-31 11:45:00,51.06,51.06,51.0,51.01,9125.0,50.338,50.338,50.2788,50.2887,9125.0
2023-05-31 11:50:00,51.01,51.17,50.96,51.17,7125.0,50.2887,50.4464,50.2394,50.4464,7125.0
2023-05-31 11:55:00,51.15,51.15,51.03,51.06,6061.0,50.4267,50.4267,50.3084,50.338,6061.0
2023-05-31 12:00:00,51.07,51.18,51.07,51.15,9668.0,50.3479,50.4563,50.3479,50.4267,9668.0
2023-05-31 12:05:00,51.11,51.11,51.03,51.08,5388.0,50.3873,50.3873,50.3084,50.3577,5388.0
2023-05-31 12:10:00,51.1,51.14,51.08,51.14,4735.0,50.3774,50.4169,50.3577,50.4169,4735.0
2023-05-31 12:15:00,51.15,51.19,51.12,51.14,8149.0,50.4267,50.4662,50.3971,50.4169,8149.0
2023-05-31 12:20:00,51.13,51.19,51.1,51.18,6549.0,50.407,50.4662,50.3774,50.4563,6549.0
2023-05-31 12:25:00,51.17,51.21,51.14,51.18,6921.0,50.4464,50.4859,50.4169,50.4563,6921.0
2023-05-31 12:30:00,51.22,51.27,51.2,51.26,11920.0,50.4957,50.545,50.476,50.5352,11920.0
2023-05-31 12:35:00,51.26,51.26,51.18,51.19,7785.0,50.5352,50.5352,50.4563,50.4662,7785.0
2023-05-31 12:40:00,51.21,51.24,51.19,51.22,5482.0,50.4859,50.5154,50.4662,50.4957,5482.0
2023-05-31 12:45:00,51.21,51.31,51.18,51.27,7157.0,50.4859,50.5845,50.4563,50.545,7157.0
2023-05-31 12:50:00,51.26,51.26,51.1,51.16,14730.0,50.5352,50.5352,50.3774,50.4366,14730.0
2023-05-31 12:55:00,51.17,51.23,51.17,51.21,5436.0,50.4464,50.5056,50.4464,50.4859,5436.0
2023-05-31 13:00:00,51.22,51.24,51.17,51.23,3841.0,50.4957,50.5154,50.4464,50.5056,3841.0
2023-05-31 13:05:00,51.24,51.3,51.23,51.3,33275.0,50.5154,50.5746,50.5056,50.5746,33275.0
2023-05-31 13:10:00,51.3,51.34,51.3,51.3,14630.0,50.5746,50.614,50.5746,50.5746,14630.0
2023-05-31 13:15:00,51.32,51.4,51.23,51.26,11914.0,50.5943,50.6732,50.5056,50.5352,11914.0
2023-05-31 13:20:00,51.23,51.29,51.19,51.27,4788.0,50.5056,50.5647,50.4662,50.545,4788.0
2023-05-31 13:25:00,51.29,51.34,51.28,51.34,6807.0,50.5647,50.614,50.5549,50.614,6807.0
2023-05-31 13:30:00,51.35,51.4,51.33,51.38,12198.0,50.6239,50.6732,50.6042,50.6535,12198.0
2023-05-31 13:35:00,51.38,51.41,51.25,51.4,16383.0,50.6535,50.683,50.5253,50.6732,16383.0
2023-05-31 13:40:00,51.41,51.47,51.37,51.42,12988.0,50.683,50.7422,50.6436,50.6929,12988.0
2023-05-31 13:45:00,51.43,51.46,51.34,51.41,19368.0,50.7028,50.7323,50.614,50.683,19368.0
2023-05-31 13:50:00,51.42,51.51,51.4,51.47,9352.0,50.6929,50.7816,50.6732,50.7422,9352.0
2023-05-31 13:55:00,51.48,51.56,51.46,51.56,14097.0,50.7521,50.8309,50.7323,50.8309,14097.0
2023-05-31 14:00:00,51.56,51.62,51.55,51.62,12165.0,50.8309,50.8901,50.8211,50.8901,12165.0
2023-05-31 14:05:00,51.62,51.68,51.62,51.68,8782.0,50.8901,50.9492,50.8901,50.9492,8782.0
2023-05-31 14:10:00,51.68,51.72,51.57,51.6,17280.0,50.9492,50.9887,50.8408,50.8704,17280.0
2023-05-31 14:15:00,51.61,51.66,51.55,51.58,22196.0,50.8802,50.9295,50.8211,50.8506,22196.0
2023-05-31 14:20:00,51.58,51.6,51.52,51.59,14586.0,50.8506,50.8704,50.7915,50.8605,14586.0
2023-05-31 14:25:00,51.59,51.6,51.55,51.57,7154.0,50.8605,50.8704,50.8211,50.8408,7154.0
2023-05-31 14:30:00,51.58,51.6,51.54,51.57,15726.0,50.8506,50.8704,50.8112,50.8408,15726.0
2023-05-31 14:35:00,51.58,51.66,51.58,51.64,6571.0,50.8506,50.9295,50.8506,50.9098,6571.0
2023-05-31 14:40:00,51.65,51.66,51.58,51.63,8330.0,50.9197,50.9295,50.8506,50.8999,8330.0
2023-05-31 14:45:00,51.63,51.63,51.57,51.59,11949.0,50.8999,50.8999,50.8408,50.8605,11949.0
2023-05-31 14:50:00,51.59,51.59,51.5,51.57,21736.0,50.8605,50.8605,50.7718,50.8408,21736.0
2023-05-31 14:55:00,51.57,51.63,51.56,51.61,10230.0,50.8408,50.8999,50.8309,50.8802,10230.0
2023-05-31 15:00:00,51.64,51.66,51.55,51.57,9068.0,50.9098,50.9295,50.8211,50.8408,9068.0
2023-05-31 15:05:00,51.57,51.57,51.47,51.48,14649.0,50.8408,50.8408,50.7422,50.7521,14649.0
2023-05-31 15:10:00,51.49,51.6,51.48,51.59,20242.0,50.7619,50.8704,50.7521,50.8605,20242.0
2023-05-31 15:15:00,51.59,51.62,51.57,51.59,25604.0,50.8605,50.8901,50.8408,50.8605,25604.0
2023-05-31 15:20:00,51.58,51.62,51.56,51.62,20156.0,50.8506,50.8901,50.8309,50.8901,20156.0
2023-05-31 15:25:00,51.62,51.69,51.6,51.65,30467.0,50.8901,50.9591,50.8704,50.9197,30467.0
2023-05-31 15:30:00,51.65,51.76,51.61,51.72,14524.0,50.9197,51.0281,50.8802,50.9887,14524.0
2023-05-31 15:35:00,51.71,51.73,51.65,51.66,41388.0,50.9788,50.9985,50.9197,50.9295,41388.0
2023-05-31 15:40:00,51.66,51.74,51.65,51.72,59655.0,50.9295,51.0084,50.9197,50.9887,59655.0
2023-05-31 15:45:00,51.72,51.74,51.51,51.62,65844.0,50.9887,51.0084,50.7816,50.8901,65844.0
2023-05-31 15:50:00,51.63,51.63,51.34,51.36,89546.0,50.8999,50.8999,50.614,50.6338,89546.0
2023-05-31 15:55:00,51.36,51.53,51.32,51.49,391858.0,50.6338,50.8013,50.5943,50.7619,391858.0
2023-06-01 09:30:00,51.16,51.31,50.97,51.02,20812.0,50.4366,50.5845,50.2493,50.2986,20812.0
2023-06-01 09:35:00,51.13,51.24,51.11,51.24,6004.0,50.407,50.5154,50.3873,50.5154,6004.0
2023-06-01 09:40:00,51.2,51.24,51.08,51.17,107318.0,50.476,50.5154,50.3577,50.4464,107318.0
2023-06-01 09:45:00,51.2,51.34,51.16,51.25,10754.0,50.476,50.614,50.4366,50.5253,10754.0
2023-06-01 09:50:00,51.22,51.45,51.21,51.4,4666.0,50.4957,50.7225,50.4859,50.6732,4666.0
2023-06-01 09:55:00,51.41,51.46,51.21,51.27,17974.0,50.683,50.7323,50.4859,50.545,17974.0
2023-06-01 10:00:00,51.28,51.32,51.17,51.24,13633.0,50.5549,50.5943,50.4464,50.5154,13633.0
2023-06-01 10:05:00,51.25,51.36,51.24,51.24,12991.0,50.5253,50.6338,50.5154,50.5154,12991.0
2023-06-01 10:10:00,51.24,51.45,51.23,51.43,13291.0,50.5154,50.7225,50.5056,50.7028,13291.0
2023-06-01 10:15:00,51.43,51.54,51.32,51.45,52059.0,50.7028,50.8112,50.5943,50.7225,52059.0
2023-06-01 10:20:00,51.46,51.47,51.24,51.28,13995.0,50.7323,50.7422,50.5154,50.5549,13995.0
2023-06-01 10:25:00,51.28,51.53,51.24,51.5,7516.0,50.5549,50.8013,50.5154,50.7718,7516.0
2023-06-01 10:30:00,51.52,51.52,51.37,51.47,8701.0,50.7915,50.7915,50.6436,50.7422,8701.0
2023-06-01 10:35:00,51.46,51.59,51.42,51.58,10050.0,50.7323,50.8605,50.6929,50.8506,10050.0
2023-06-01 10:40:00,51.59,51.82,51.58,51.8,8913.0,50.8605,51.0872,50.8506,51.0675,8913.0
2023-06-01 10:45:00,51.81,51.87,51.72,51.77,15674.0,51.0774,51.1365,50.9887,51.038,15674.0
2023-06-01 10:50:00,51.78,51.83,51.66,51.69,13308.0,51.0478,51.0971,50.9295,50.9591,13308.0
2023-06-01 10:55:00,51.69,51.83,51.66,51.78,31870.0,50.9591,51.0971,50.9295,51.0478,31870.0
2023-06-01 11:00:00,51.8,51.82,51.72,51.76,5376.0,51.0675,51.0872,50.9887,51.0281,5376.0
2023-06-01 11:05:00,51.77,51.83,51.74,51.79,6868.0,51.038,51.0971,51.0084,51.0577,6868.0
2023-06-01 11:10:00,51.77,51.94,51.74,51.93,10529.0,51.038,51.2056,51.0084,51.1957,10529.0
2023-06-01 11:15:00,51.94,52.08,51.94,52.04,21378.0,51.2056,51.3436,51.2056,51.3041,21378.0
2023-06-01 11:20:00,52.03,52.08,51.98,52.04,18806.0,51.2943,51.3436,51.245,51.3041,18806.0
2023-06-01 11:25:00,52.05,52.08,51.99,52.04,12938.0,51.314,51.3436,51.2548,51.3041,12938.0
2023-06-01 11:30:00,52.03,52.11,52.02,52.1,11791.0,51.2943,51.3731,51.2844,51.3633,11791.0
2023-06-01 11:35:00,52.09,52.27,52.09,52.22,6232.0,51.3534,51.5309,51.3534,51.4816,6232.0
2023-06-01 11:40:00,52.21,52.32,52.21,52.29,8058.0,51.4717,51.5802,51.4717,51.5506,8058.0
2023-06-01 11:45:00,52.28,52.33,52.24,52.33,5262.0,51.5407,51.59,51.5013,51.59,5262.0
2023-06-01 11:50:00,52.32,52.33,52.27,52.27,5953.0,51.5802,51.59,51.5309,51.5309,5953.0
2023-06-01 11:55:00,52.28,52.34,52.23,52.28,32122.0,51.5407,51.5999,51.4915,51.5407,32122.0
2023-06-01 12:00:00,52.27,52.33,52.23,52.26,12198.0,51.5309,51.59,51.4915,51.521,12198.0
2023-06-01 12:05:00,52.27,52.35,52.23,52.27,8934.0,51.5309,51.6098,51.4915,51.5309,8934.0
2023-06-01 12:10:00,52.27,52.39,52.27,52.36,10635.0,51.5309,51.6492,51.5309,51.6196,10635.0
2023-06-01 12:15:00,52.35,52.43,52.32,52.41,11159.0,51.6098,51.6886,51.5802,51.6689,11159.0
2023-06-01 12:20:00,52.39,52.51,52.39,52.45,12303.0,51.6492,51.7675,51.6492,51.7083,12303.0
2023-06-01 12:25:00,52.46,52.47,52.4,52.45,8336.0,51.7182,51.7281,51.659,51.7083,8336.0
2023-06-01 12:30:00,52.46,52.46,52.36,52.38,5095.0,51.7182,51.7182,51.6196,51.6393,5095.0
2023-06-01 12:35:00,52.34,52.44,52.34,52.44,9124.0,51.5999,51.6985,51.5999,51.6985,9124.0
2023-06-01 12:40:00,52.45,52.45,52.41,52.45,11710.0,51.7083,51.7083,51.6689,51.7083,11710.0
2023-06-01 12:45:00,52.45,52.48,52.37,52.46,16323.0,51.7083,51.7379,51.6295,51.7182,16323.0
2023-06-01 12:50:00,52.47,52.47,52.41,52.42,7023.0,51.7281,51.7281,51.6689,51.6788,7023.0
2023-06-01 12:55:00,52.43,52.48,52.41,52.41,11681.0,51.6886,51.7379,51.6689,51.6689,11681.0
2023-06-01 13:00:00,52.41,52.41,52.37,52.39,5882.0,51.6689,51.6689,51.6295,51.6492,5882.0
2023-06-01 13:05:00,52.4,52.43,52.38,52.38,9831.0,51.659,51.6886,51.6393,51.6393,9831.0
2023-06-01 13:10:00,52.38,52.45,52.36,52.45,12332.0,51.6393,51.7083,51.6196,51.7083,12332.0
2023-06-01 13:15:00,52.46,52.48,52.43,52.46,11309.0,51.7182,51.7379,51.6886,51.7182,11309.0
2023-06-01 13:20:00,52.46,52.5,52.42,52.45,19538.0,51.7182,51.7576,51.6788,51.7083,19538.0
2023-06-01 13:25:00,52.42,52.42,52.34,52.35,13987.0,51.6788,51.6788,51.5999,51.6098,13987.0
2023-06-01 13:30:00,52.37,52.42,52.32,52.41,10729.0,51.6295,51.6788,51.5802,51.6689,10729.0
2023-06-01 13:35:00,52.4,52.45,52.39,52.41,9942.0,51.659,51.7083,51.6492,51.6689,9942.0
2023-06-01 13:40:00,52.41,52.43,52.36,52.43,11970.0,51.6689,51.6886,51.6196,51.6886,11970.0
2023-06-01 13:45:00,52.42,52.47,52.38,52.42,17941.0,51.6788,51.7281,51.6393,51.6788,17941.0
2023-06-01 13:50:00,52.43,52.48,52.41,52.46,8886.0,51.6886,51.7379,51.6689,51.7182,8886.0
2023-06-01 13:55:00,52.47,52.53,52.46,52.52,11826.0,51.7281,51.7872,51.7182,51.7773,11826.0
2023-06-01 14:00:00,52.51,52.58,52.47,52.58,12130.0,51.7675,51.8365,51.7281,51.8365,12130.0
2023-06-01 14:05:00,52.57,52.69,52.57,52.69,9479.0,51.8266,51.9449,51.8266,51.9449,9479.0
2023-06-01 14:10:00,52.69,52.71,52.63,52.65,31490.0,51.9449,51.9647,51.8858,51.9055,31490.0
2023-06-01 14:15:00,52.66,52.67,52.6,52.64,19157.0,51.9154,51.9252,51.8562,51.8957,19157.0
2023-06-01 14:20:00,52.64,52.72,52.63,52.64,13905.0,51.8957,51.9745,51.8858,51.8957,13905.0
2023-06-01 14:25:00,52.64,52.77,52.62,52.73,24118.0,51.8957,52.0238,51.8759,51.9844,24118.0
2023-06-01 14:30:00,52.74,52.76,52.69,52.7,7351.0,51.9942,52.014,51.9449,51.9548,7351.0
2023-06-01 14:35:00,52.7,52.73,52.63,52.66,14641.0,51.9548,51.9844,51.8858,51.9154,14641.0
2023-06-01 14:40:00,52.65,52.72,52.65,52.71,8558.0,51.9055,51.9745,51.9055,51.9647,8558.0
2023-06-01 14:45:00,52.71,52.73,52.69,52.69,7640.0,51.9647,51.9844,51.9449,51.9449,7640.0
2023-06-01 14:50:00,52.7,52.81,52.67,52.81,10786.0,51.9548,52.0632,51.9252,52.0632,10786.0
2023-06-01 14:55:00,52.8,52.83,52.76,52.81,13726.0,52.0534,52.083,52.014,52.0632,13726.0
2023-06-01 15:00:00,52.82,52.86,52.81,52.84,10639.0,52.0731,52.1125,52.0632,52.0928,10639.0
2023-06-01 15:05:00,52.85,52.87,52.79,52.83,13674.0,52.1027,52.1224,52.0435,52.083,13674.0
2023-06-01 15:10:00,52.84,52.88,52.82,52.87,15141.0,52.0928,52.1323,52.0731,52.1224,15141.0
2023-06-01 15:15:00,52.86,52.9,52.86,52.86,13498.0,52.1125,52.152,52.1125,52.1125,13498.0
2023-06-01 15:20:00,52.85,52.87,52.75,52.75,11826.0,52.1027,52.1224,52.0041,52.0041,11826.0
2023-06-01 15:25:00,52.73,52.76,52.65,52.66,17012.0,51.9844,52.014,51.9055,51.9154,17012.0
2023-06-01 15:30:00,52.67,52.7,52.5,52.52,17518.0,51.9252,51.9548,51.7576,51.7773,17518.0
2023-06-01 15:35:00,52.51,52.52,52.45,52.5,22202.0,51.7675,51.7773,51.7083,51.7576,22202.0
2023-06-01 15:40:00,52.49,52.54,52.47,52.48,34043.0,51.7478,51.7971,51.7281,51.7379,34043.0
2023-06-01 15:45:00,52.49,52.6,52.48,52.57,38651.0,51.7478,51.8562,51.7379,51.8266,38651.0
2023-06-01 15:50:00,52.56,52.56,52.37,52.44,130003.0,51.8168,51.8168,51.6295,51.6985,130003.0
2023-06-01 15:55:00,52.44,52.47,52.37,52.44,110900.0,51.6985,51.7281,51.6295,51.6985,110900.0
2023-06-02 09:30:00,53.19,53.38,53.19,53.31,24737.0,52.4379,52.6252,52.4379,52.5562,24737.0
2023-06-02 09:35:00,53.3,53.54,53.29,53.47,18384.0,52.5463,52.7829,52.5365,52.7139,18384.0
2023-06-02 09:40:00,53.49,53.54,53.39,53.47,35548.0,52.7336,52.7829,52.635,52.7139,35548.0
2023-06-02 09:45:00,53.46,53.55,53.34,53.5,38935.0,52.7041,52.7928,52.5858,52.7435,38935.0
2023-06-02 09:50:00,53.54,53.77,53.53,53.72,13099.0,52.7829,53.0097,52.7731,52.9604,13099.0
2023-06-02 09:55:00,53.72,53.72,53.43,53.48,30424.0,52.9604,52.9604,52.6745,52.7238,30424.0
2023-06-02 10:00:00,53.48,53.63,53.41,53.62,43081.0,52.7238,52.8717,52.6548,52.8618,43081.0
2023-06-02 10:05:00,53.65,53.74,53.59,53.74,18952.0,52.8914,52.9801,52.8322,52.9801,18952.0
2023-06-02 10:10:00,53.73,53.86,53.69,53.86,14953.0,52.9702,53.0984,52.9308,53.0984,14953.0
2023-06-02 10:15:00,53.85,53.93,53.69,53.73,24573.0,53.0885,53.1674,52.9308,52.9702,24573.0
2023-06-02 10:20:00,53.73,53.85,53.73,53.77,8075.0,52.9702,53.0885,52.9702,53.0097,8075.0
2023-06-02 10:25:00,53.76,54.1,53.76,54.07,12398.0,52.9998,53.335,52.9998,53.3054,12398.0
2023-06-02 10:30:00,54.09,54.11,53.79,53.89,17037.0,53.3251,53.3449,53.0294,53.128,17037.0
2023-06-02 10:35:00,53.89,53.97,53.84,53.97,12509.0,53.128,53.2068,53.0787,53.2068,12509.0
2023-06-02 10:40:00,53.97,54.0,53.89,53.99,11941.0,53.2068,53.2364,53.128,53.2266,11941.0
2023-06-02 10:45:00,53.99,54.07,53.95,54.04,21432.0,53.2266,53.3054,53.1871,53.2759,21432.0
2023-06-02 10:50:00,54.0,54.01,53.94,54.01,14174.0,53.2364,53.2463,53.1773,53.2463,14174.0
2023-06-02 10:55:00,54.01,54.06,53.94,54.05,10503.0,53.2463,53.2956,53.1773,53.2857,10503.0
2023-06-02 11:00:00,54.07,54.18,54.07,54.11,14727.0,53.3054,53.4139,53.3054,53.3449,14727.0
2023-06-02 11:05:00,54.12,54.13,54.01,54.04,9200.0,53.3547,53.3646,53.2463,53.2759,9200.0
2023-06-02 11:10:00,54.04,54.12,54.04,54.04,15305.0,53.2759,53.3547,53.2759,53.2759,15305.0
2023-06-02 11:15:00,54.05,54.12,54.01,54.09,13689.0,53.2857,53.3547,53.2463,53.3251,13689.0
2023-06-02 11:20:00,54.1,54.18,54.1,54.15,10750.0,53.335,53.4139,53.335,53.3843,10750.0
2023-06-02 11:25:00,54.16,54.24,54.12,54.2,8372.0,53.3942,53.473,53.3547,53.4336,8372.0
2023-06-02 11:30:00,54.2,54.23,54.05,54.09,20092.0,53.4336,53.4632,53.2857,53.3251,20092.0
2023-06-02 11:35:00,54.09,54.11,54.05,54.05,10817.0,53.3251,53.3449,53.2857,53.2857,10817.0
2023-06-02 11:40:00,54.03,54.07,53.99,54.03,19704.0,53.266,53.3054,53.2266,53.266,19704.0
2023-06-02 11:45:00,54.03,54.04,53.89,53.89,13030.0,53.266,53.2759,53.128,53.128,13030.0
2023-06-02 11:50:00,53.88,53.98,53.85,53.95,250464.0,53.1181,53.2167,53.0885,53.1871,250464.0
2023-06-02 11:55:00,53.94,54.03,53.92,53.99,23343.0,53.1773,53.266,53.1576,53.2266,23343.0
2023-06-02 12:00:00,53.99,54.02,53.93,53.95,10815.0,53.2266,53.2561,53.1674,53.1871,10815.0
2023-06-02 12:05:00,53.96,54.0,53.94,53.98,15716.0,53.197,53.2364,53.1773,53.2167,15716.0
2023-06-02 12:10:00,53.98,54.04,53.85,53.85,28192.0,53.2167,53.2759,53.0885,53.0885,28192.0
2023-06-02 12:15:00,53.86,53.89,53.81,53.86,11738.0,53.0984,53.128,53.0491,53.0984,11738.0
2023-06-02 12:20:00,53.86,53.94,53.85,53.91,11574.0,53.0984,53.1773,53.0885,53.1477,11574.0
2023-06-02 12:25:00,53.91,53.97,53.87,53.91,7204.0,53.1477,53.2068,53.1083,53.1477,7204.0
2023-06-02 12:30:00,53.93,54.01,53.9,54.01,7825.0,53.1674,53.2463,53.1378,53.2463,7825.0
2023-06-02 12:35:00,54.02,54.05,54.0,54.05,5943.0,53.2561,53.2857,53.2364,53.2857,5943.0
2023-06-02 12:40:00,54.04,54.04,53.96,54.02,4938.0,53.2759,53.2759,53.197,53.2561,4938.0
2023-06-02 12:45:00,54.02,54.06,54.0,54.02,9012.0,53.2561,53.2956,53.2364,53.2561,9012.0
2023-06-02 12:50:00,54.02,54.06,54.02,54.05,6159.0,53.2561,53.2956,53.2561,53.2857,6159.0
2023-06-02 12:55:00,54.05,54.06,54.02,54.04,10619.0,53.2857,53.2956,53.2561,53.2759,10619.0
2023-06-02 13:00:00,54.04,54.04,53.96,53.99,9576.0,53.2759,53.2759,53.197,53.2266,9576.0
2023-06-02 13:05:00,54.0,54.02,53.98,53.98,6411.0,53.2364,53.2561,53.2167,53.2167,6411.0
2023-06-02 13:10:00,53.97,54.01,53.95,54.0,7930.0,53.2068,53.2463,53.1871,53.2364,7930.0
2023-06-02 13:15:00,54.0,54.12,54.0,54.11,13317.0,53.2364,53.3547,53.2364,53.3449,13317.0
2023-06-02 13:20:00,54.11,54.17,54.11,54.15,6811.0,53.3449,53.404,53.3449,53.3843,6811.0
2023-06-02 13:25:00,54.14,54.15,54.1,54.15,8964.0,53.3744,53.3843,53.335,53.3843,8964.0
2023-06-02 13:30:00,54.16,54.17,54.02,54.05,7739.0,53.3942,53.404,53.2561,53.2857,7739.0
2023-06-02 13:35:00,54.05,54.07,53.99,54.0,11901.0,53.2857,53.3054,53.2266,53.2364,11901.0
2023-06-02 13:40:00,53.99,54.01,53.94,53.96,6859.0,53.2266,53.2463,53.1773,53.197,6859.0
2023-06-02 13:45:00,53.95,54.01,53.92,54.01,9371.0,53.1871,53.2463,53.1576,53.2463,9371.0
2023-06-02 13:50:00,54.01,54.03,53.97,53.98,9363.0,53.2463,53.266,53.2068,53.2167,9363.0
2023-06-02 13:55:00,53.98,54.0,53.95,54.0,13355.0,53.2167,53.2364,53.1871,53.2364,13355.0
2023-06-02 14:00:00,54.0,54.01,53.98,53.99,12817.0,53.2364,53.2463,53.2167,53.2266,12817.0
2023-06-02 14:05:00,54.02,54.14,54.01,54.04,44348.0,53.2561,53.3744,53.2463,53.2759,44348.0
2023-06-02 14:10:00,54.02,54.05,53.97,54.03,31511.0,53.2561,53.2857,53.2068,53.266,31511.0
2023-06-02 14:15:00,54.03,54.05,53.96,53.96,16253.0,53.266,53.2857,53.197,53.197,16253.0
2023-06-02 14:20:00,53.97,54.1,53.97,54.09,5494.0,53.2068,53.335,53.2068,53.3251,5494.0
2023-06-02 14:25:00,54.09,54.09,54.02,54.05,5888.0,53.3251,53.3251,53.2561,53.2857,5888.0
2023-06-02 14:30:00,54.07,54.09,54.03,54.04,10211.0,53.3054,53.3251,53.266,53.2759,10211.0
2023-06-02 14:35:00,54.02,54.04,53.98,53.99,8141.0,53.2561,53.2759,53.2167,53.2266,8141.0
2023-06-02 14:40:00,53.99,54.0,53.95,53.97,7133.0,53.2266,53.2364,53.1871,53.2068,7133.0
2023-06-02 14:45:00,53.97,54.0,53.94,53.94,9643.0,53.2068,53.2364,53.1773,53.1773,9643.0
2023-06-02 14:50:00,53.95,53.95,53.92,53.93,9075.0,53.1871,53.1871,53.1576,53.1674,9075.0
2023-06-02 14:55:00,53.93,53.99,53.91,53.99,9858.0,53.1674,53.2266,53.1477,53.2266,9858.0
2023-06-02 15:00:00,53.99,54.07,53.99,54.05,15170.0,53.2266,53.3054,53.2266,53.2857,15170.0
2023-06-02 15:05:00,54.04,54.07,53.97,53.98,20007.0,53.2759,53.3054,53.2068,53.2167,20007.0
2023-06-02 15:10:00,53.97,53.97,53.93,53.94,7715.0,53.2068,53.2068,53.1674,53.1773,7715.0
2023-06-02 15:15:00,53.94,53.97,53.93,53.93,13437.0,53.1773,53.2068,53.1674,53.1674,13437.0
2023-06-02 15:20:00,53.93,53.94,53.85,53.85,14622.0,53.1674,53.1773,53.0885,53.0885,14622.0
2023-06-02 15:25:00,53.83,53.83,53.76,53.77,15024.0,53.0688,53.0688,52.9998,53.0097,15024.0
2023-06-02 15:30:00,53.75,53.77,53.71,53.74,16850.0,52.99,53.0097,52.9505,52.9801,16850.0
2023-06-02 15:35:00,53.74,53.78,53.73,53.73,16375.0,52.9801,53.0195,52.9702,52.9702,16375.0
2023-06-02 15:40:00,53.74,53.77,53.61,53.62,30868.0,52.9801,53.0097,52.8519,52.8618,30868.0
2023-06-02 15:45:00,53.62,53.64,53.57,53.61,37408.0,52.8618,52.8815,52.8125,52.8519,37408.0
2023-06-02 15:50:00,53.6,53.6,53.53,53.55,59835.0,52.8421,52.8421,52.7731,52.7928,59835.0
2023-06-02 15:55:00,53.55,53.67,53.53,53.61,233140.0,52.7928,52.9111,52.7731,52.8519,233140.0
2023-06-05 09:30:00,53.34,53.55,53.3,53.51,48964.0,52.5858,52.7928,52.5463,52.7534,48964.0
2023-06-05 09:35:00,53.51,53.81,53.51,53.81,36490.0,52.7534,53.0491,52.7534,53.0491,36490.0
2023-06-05 09:40:00,53.8,54.06,53.77,54.03,19558.0,53.0392,53.2956,53.0097,53.266,19558.0
2023-06-05 09:45:00,54.03,54.11,53.97,54.09,18298.0,53.266,53.3449,53.2068,53.3251,18298.0
2023-06-05 09:50:00,54.07,54.07,53.98,53.98,5156.0,53.3054,53.3054,53.2167,53.2167,5156.0
2023-06-05 09:55:00,54.15,54.15,53.94,54.14,14148.0,53.3843,53.3843,53.1773,53.3744,14148.0
2023-06-05 10:00:00,54.16,54.33,54.01,54.05,22681.0,53.3942,53.5618,53.2463,53.2857,22681.0
2023-06-05 10:05:00,54.05,54.06,53.73,53.81,23522.0,53.2857,53.2956,52.9702,53.0491,23522.0
2023-06-05 10:10:00,53.8,53.81,53.6,53.63,15992.0,53.0392,53.0491,52.8421,52.8717,15992.0
2023-06-05 10:15:00,53.65,53.78,53.62,53.7,16040.0,52.8914,53.0195,52.8618,52.9407,16040.0
2023-06-05 10:20:00,53.71,53.8,53.67,53.71,16749.0,52.9505,53.0392,52.9111,52.9505,16749.0
2023-06-05 10:25:00,53.69,53.85,53.68,53.84,14327.0,52.9308,53.0885,52.9209,53.0787,14327.0
2023-06-05 10:30:00,53.85,54.01,53.8,53.98,22497.0,53.0885,53.2463,53.0392,53.2167,22497.0
2023-06-05 10:35:00,53.97,54.23,53.94,54.06,23106.0,53.2068,53.4632,53.1773,53.2956,23106.0
2023-06-05 10:40:00,54.05,54.1,54.0,54.09,30629.0,53.2857,53.335,53.2364,53.3251,30629.0
2023-06-05 10:45:00,54.09,54.19,54.05,54.14,13839.0,53.3251,53.4237,53.2857,53.3744,13839.0
2023-06-05 10:50:00,54.16,54.21,54.16,54.17,13399.0,53.3942,53.4435,53.3942,53.404,13399.0
2023-06-05 10:55:00,54.16,54.2,54.05,54.06,15204.0,53.3942,53.4336,53.2857,53.2956,15204.0
2023-06-05 11:00:00,54.11,54.18,54.01,54.02,12235.0,53.3449,53.4139,53.2463,53.2561,12235.0
2023-06-05 11:05:00,54.02,54.18,54.02,54.18,8203.0,53.2561,53.4139,53.2561,53.4139,8203.0
2023-06-05 11:10:00,54.19,54.21,54.16,54.17,15525.0,53.4237,53.4435,53.3942,53.404,15525.0
2023-06-05 11:15:00,54.18,54.31,54.18,54.24,28146.0,53.4139,53.542,53.4139,53.473,28146.0
2023-06-05 11:20:00,54.26,54.26,54.15,54.19,15756.0,53.4927,53.4927,53.3843,53.4237,15756.0
2023-06-05 11:25:00,54.21,54.28,54.18,54.28,12969.0,53.4435,53.5125,53.4139,53.5125,12969.0
2023-06-05 11:30:00,54.28,54.28,54.16,54.16,18807.0,53.5125,53.5125,53.3942,53.3942,18807.0
2023-06-05 11:35:00,54.18,54.18,54.06,54.12,10893.0,53.4139,53.4139,53.2956,53.3547,10893.0
2023-06-05 11:40:00,54.11,54.19,54.08,54.18,8065.0,53.3449,53.4237,53.3153,53.4139,8065.0
2023-06-05 11:45:00,54.19,54.21,54.11,54.14,8072.0,53.4237,53.4435,53.3449,53.3744,8072.0
2023-06-05 11:50:00,54.13,54.23,54.11,54.18,18719.0,53.3646,53.4632,53.3449,53.4139,18719.0
2023-06-05 11:55:00,54.17,54.22,54.14,54.21,6564.0,53.404,53.4533,53.3744,53.4435,6564.0
2023-06-05 12:00:00,54.22,54.23,54.14,54.15,7087.0,53.4533,53.4632,53.3744,53.3843,7087.0
2023-06-05 12:05:00,54.14,54.24,54.12,54.23,6311.0,53.3744,53.473,53.3547,53.4632,6311.0
2023-06-05 12:10:00,54.23,54.3,54.22,54.3,6968.0,53.4632,53.5322,53.4533,53.5322,6968.0
2023-06-05 12:15:00,54.29,54.37,54.28,54.31,7257.0,53.5223,53.6012,53.5125,53.542,7257.0
2023-06-05 12:20:00,54.3,54.3,54.2,54.21,8109.0,53.5322,53.5322,53.4336,53.4435,8109.0
2023-06-05 12:25:00,54.19,54.29,54.18,54.29,8670.0,53.4237,53.5223,53.4139,53.5223,8670.0
2023-06-05 12:30:00,54.29,54.31,54.24,54.27,7863.0,53.5223,53.542,53.473,53.5026,7863.0
2023-06-05 12:35:00,54.24,54.31,54.22,54.3,5843.0,53.473,53.542,53.4533,53.5322,5843.0
2023-06-05 12:40:00,54.29,54.36,54.29,54.31,11360.0,53.5223,53.5913,53.5223,53.542,11360.0
2023-06-05 12:45:00,54.32,54.35,54.31,54.31,8434.0,53.5519,53.5815,53.542,53.542,8434.0
2023-06-05 12:50:00,54.32,54.35,54.25,54.26,6042.0,53.5519,53.5815,53.4829,53.4927,6042.0
2023-06-05 12:55:00,54.27,54.3,54.26,54.29,5635.0,53.5026,53.5322,53.4927,53.5223,5635.0
2023-06-05 13:00:00,54.3,54.34,54.27,54.3,8361.0,53.5322,53.5716,53.5026,53.5322,8361.0
2023-06-05 13:05:00,54.29,54.38,54.27,54.36,6970.0,53.5223,53.611,53.5026,53.5913,6970.0
2023-06-05 13:10:00,54.37,54.38,54.32,54.35,9696.0,53.6012,53.611,53.5519,53.5815,9696.0
2023-06-05 13:15:00,54.34,54.37,54.27,54.35,10233.0,53.5716,53.6012,53.5026,53.5815,10233.0
2023-06-05 13:20:00,54.37,54.39,54.32,54.32,5369.0,53.6012,53.6209,53.5519,53.5519,5369.0
2023-06-05 13:25:00,54.32,54.33,54.15,54.17,14560.0,53.5519,53.5618,53.3843,53.404,14560.0
2023-06-05 13:30:00,54.14,54.23,54.13,54.23,16650.0,53.3744,53.4632,53.3646,53.4632,16650.0
2023-06-05 13:35:00,54.23,54.24,54.1,54.16,10634.0,53.4632,53.473,53.335,53.3942,10634.0
2023-06-05 13:40:00,54.16,54.18,54.11,54.17,7192.0,53.3942,53.4139,53.3449,53.404,7192.0
2023-06-05 13:45:00,54.17,54.28,54.16,54.26,9659.0,53.404,53.5125,53.3942,53.4927,9659.0
2023-06-05 13:50:00,54.27,54.31,54.25,54.31,13387.0,53.5026,53.542,53.4829,53.542,13387.0
2023-06-05 13:55:00,54.32,54.41,54.32,54.39,12586.0,53.5519,53.6406,53.5519,53.6209,12586.0
2023-06-05 14:00:00,54.38,54.42,54.36,54.37,12139.0,53.611,53.6505,53.5913,53.6012,12139.0
2023-06-05 14:05:00,54.37,54.37,54.2,54.25,10410.0,53.6012,53.6012,53.4336,53.4829,10410.0
2023-06-05 14:10:00,54.24,54.28,54.2,54.28,8412.0,53.473,53.5125,53.4336,53.5125,8412.0
2023-06-05 14:15:00,54.27,54.37,54.27,54.36,12291.0,53.5026,53.6012,53.5026,53.5913,12291.0
2023-06-05 14:20:00,54.35,54.37,54.31,54.35,11514.0,53.5815,53.6012,53.542,53.5815,11514.0
2023-06-05 14:25:00,54.35,54.35,54.25,54.35,13998.0,53.5815,53.5815,53.4829,53.5815,13998.0
2023-06-05 14:30:00,54.35,54.37,54.05,54.12,16816.0,53.5815,53.6012,53.2857,53.3547,16816.0
2023-06-05 14:35:00,54.15,54.25,54.14,54.16,13534.0,53.3843,53.4829,53.3744,53.3942,13534.0
2023-06-05 14:40:00,54.18,54.33,54.18,54.28,11811.0,53.4139,53.5618,53.4139,53.5125,11811.0
2023-06-05 14:45:00,54.27,54.27,54.16,54.16,13347.0,53.5026,53.5026,53.3942,53.3942,13347.0
2023-06-05 14:50:00,54.15,54.29,54.1,54.29,11816.0,53.3843,53.5223,53.335,53.5223,11816.0
2023-06-05 14:55:00,54.27,54.3,54.24,54.3,17850.0,53.5026,53.5322,53.473,53.5322,17850.0
2023-06-05 15:00:00,54.3,54.32,54.01,54.04,25124.0,53.5322,53.5519,53.2463,53.2759,25124.0
2023-06-05 15:05:00,54.02,54.02,53.91,53.94,45025.0,53.2561,53.2561,53.1477,53.1773,45025.0
2023-06-05 15:10:00,53.93,54.05,53.92,54.02,38874.0,53.1674,53.2857,53.1576,53.2561,38874.0
2023-06-05 15:15:00,54.03,54.05,53.96,53.99,28019.0,53.266,53.2857,53.197,53.2266,28019.0
2023-06-05 15:20:00,53.99,54.0,53.92,53.97,24684.0,53.2266,53.2364,53.1576,53.2068,24684.0
2023-06-05 15:25:00,53.97,53.98,53.87,53.91,19112.0,53.2068,53.2167,53.1083,53.1477,19112.0
2023-06-05 15:30:00,53.91,53.93,53.86,53.89,25230.0,53.1477,53.1674,53.0984,53.128,25230.0
2023-06-05 15:35:00,53.89,54.04,53.86,54.04,27068.0,53.128,53.2759,53.0984,53.2759,27068.0
2023-06-05 15:40:00,54.03,54.04,53.97,54.0,41817.0,53.266,53.2759,53.2068,53.2364,41817.0
2023-06-05 15:45:00,54.0,54.02,53.95,54.0,46653.0,53.2364,53.2561,53.1871,53.2364,46653.0
2023-06-05 15:50:00,54.01,54.03,53.9,53.95,80772.0,53.2463,53.266,53.1378,53.1871,80772.0
2023-06-05 15:55:00,53.94,54.07,53.9,54.05,219378.0,53.1773,53.3054,53.1378,53.2857,219378.0
2023-06-06 09:30:00,53.72,54.0,53.65,53.96,32035.0,52.9604,53.2364,52.8914,53.197,32035.0
2023-06-06 09:35:00,53.98,54.33,53.95,54.23,13683.0,53.2167,53.5618,53.1871,53.4632,13683.0
2023-06-06 09:40:00,54.25,54.41,54.25,54.32,5736.0,53.4829,53.6406,53.4829,53.5519,5736.0
2023-06-06 09:45:00,54.36,54.46,54.32,54.4,8097.0,53.5913,53.6899,53.5519,53.6308,8097.0
2023-06-06 09:50:00,54.4,54.54,54.35,54.45,14417.0,53.6308,53.7688,53.5815,53.6801,14417.0
2023-06-06 09:55:00,54.45,54.57,54.41,54.54,15721.0,53.6801,53.7984,53.6406,53.7688,15721.0
2023-06-06 10:00:00,54.57,54.64,54.48,54.53,21798.0,53.7984,53.8674,53.7096,53.7589,21798.0
2023-06-06 10:05:00,54.54,54.73,54.51,54.72,14901.0,53.7688,53.9561,53.7392,53.9462,14901.0
2023-06-06 10:10:00,54.74,54.88,54.72,54.88,15206.0,53.966,54.104,53.9462,54.104,15206.0
2023-06-06 10:15:00,54.87,54.87,54.75,54.78,23594.0,54.0941,54.0941,53.9758,54.0054,23594.0
2023-06-06 10:20:00,54.79,54.83,54.71,54.83,13953.0,54.0153,54.0547,53.9364,54.0547,13953.0
2023-06-06 10:25:00,54.83,54.87,54.74,54.84,12192.0,54.0547,54.0941,53.966,54.0645,12192.0
2023-06-06 10:30:00,54.83,54.96,54.82,54.86,16848.0,54.0547,54.1828,54.0448,54.0843,16848.0
2023-06-06 10:35:00,54.85,54.86,54.73,54.77,17642.0,54.0744,54.0843,53.9561,53.9955,17642.0
2023-06-06 10:40:00,54.77,54.88,54.73,54.87,10579.0,53.9955,54.104,53.9561,54.0941,10579.0
2023-06-06 10:45:00,54.88,54.94,54.86,54.9,15915.0,54.104,54.1631,54.0843,54.1237,15915.0
2023-06-06 10:50:00,54.91,55.05,54.89,55.02,61033.0,54.1336,54.2716,54.1138,54.242,61033.0
2023-06-06 10:55:00,55.02,55.08,54.96,55.08,29055.0,54.242,54.3012,54.1828,54.3012,29055.0
2023-06-06 11:00:00,55.09,55.22,55.07,55.14,17104.0,54.311,54.4392,54.2913,54.3603,17104.0
2023-06-06 11:05:00,55.14,55.25,55.11,55.13,22604.0,54.3603,54.4687,54.3307,54.3504,22604.0
2023-06-06 11:10:00,55.11,55.17,55.09,55.13,18715.0,54.3307,54.3899,54.311,54.3504,18715.0
2023-06-06 11:15:00,55.12,55.24,55.12,55.2,20601.0,54.3406,54.4589,54.3406,54.4195,20601.0
2023-06-06 11:20:00,55.2,55.22,55.01,55.01,9249.0,54.4195,54.4392,54.2321,54.2321,9249.0
2023-06-06 11:25:00,54.99,55.08,54.93,55.05,24439.0,54.2124,54.3012,54.1533,54.2716,24439.0
2023-06-06 11:30:00,55.05,55.16,55.05,55.12,6635.0,54.2716,54.38,54.2716,54.3406,6635.0
2023-06-06 11:35:00,55.12,55.14,55.06,55.13,5222.0,54.3406,54.3603,54.2814,54.3504,5222.0
2023-06-06 11:40:00,55.12,55.14,55.05,55.1,5488.0,54.3406,54.3603,54.2716,54.3209,5488.0
2023-06-06 11:45:00,55.11,55.21,55.09,55.16,4293.0,54.3307,54.4293,54.311,54.38,4293.0
2023-06-06 11:50:00,55.16,55.17,55.12,55.17,8195.0,54.38,54.3899,54.3406,54.3899,8195.0
2023-06-06 11:55:00,55.16,55.17,55.12,55.13,4893.0,54.38,54.3899,54.3406,54.3504,4893.0
2023-06-06 12:00:00,55.14,55.22,55.11,55.12,12767.0,54.3603,54.4392,54.3307,54.3406,12767.0
2023-06-06 12:05:00,55.08,55.08,54.91,55.0,9244.0,54.3012,54.3012,54.1336,54.2223,9244.0
2023-06-06 12:10:00,55.0,55.01,54.92,54.93,6259.0,54.2223,54.2321,54.1434,54.1533,6259.0
2023-06-06 12:15:00,54.94,54.97,54.91,54.93,4435.0,54.1631,54.1927,54.1336,54.1533,4435.0
2023-06-06 12:20:00,54.94,54.94,54.85,54.91,9375.0,54.1631,54.1631,54.0744,54.1336,9375.0
2023-06-06 12:25:00,54.91,54.93,54.85,54.89,18838.0,54.1336,54.1533,54.0744,54.1138,18838.0
2023-06-06 12:30:00,54.87,54.91,54.83,54.9,6946.0,54.0941,54.1336,54.0547,54.1237,6946.0
2023-06-06 12:35:00,54.9,54.9,54.76,54.78,8238.0,54.1237,54.1237,53.9857,54.0054,8238.0
2023-06-06 12:40:00,54.78,54.79,54.73,54.77,5142.0,54.0054,54.0153,53.9561,53.9955,5142.0
2023-06-06 12:45:00,54.77,54.81,54.74,54.75,6241.0,53.9955,54.035,53.966,53.9758,6241.0
2023-06-06 12:50:00,54.76,54.84,54.74,54.8,9305.0,53.9857,54.0645,53.966,54.0251,9305.0
2023-06-06 12:55:00,54.8,54.83,54.75,54.8,13366.0,54.0251,54.0547,53.9758,54.0251,13366.0
2023-06-06 13:00:00,54.81,54.86,54.81,54.84,13979.0,54.035,54.0843,54.035,54.0645,13979.0
2023-06-06 13:05:00,54.84,54.87,54.8,54.85,9660.0,54.0645,54.0941,54.0251,54.0744,9660.0
2023-06-06 13:10:00,54.87,54.9,54.83,54.85,7439.0,54.0941,54.1237,54.0547,54.0744,7439.0
2023-06-06 13:15:00,54.85,54.87,54.76,54.77,10534.0,54.0744,54.0941,53.9857,53.9955,10534.0
2023-06-06 13:20:00,54.77,54.77,54.63,54.68,21031.0,53.9955,53.9955,53.8575,53.9068,21031.0
2023-06-06 13:25:00,54.68,54.74,54.59,54.73,12949.0,53.9068,53.966,53.8181,53.9561,12949.0
2023-06-06 13:30:00,54.72,54.75,54.67,54.75,12929.0,53.9462,53.9758,53.8969,53.9758,12929.0
2023-06-06 13:35:00,54.76,54.83,54.76,54.8,8634.0,53.9857,54.0547,53.9857,54.0251,8634.0
2023-06-06 13:40:00,54.8,54.86,54.8,54.84,6327.0,54.0251,54.0843,54.0251,54.0645,6327.0
2023-06-06 13:45:00,54.83,54.84,54.79,54.8,7171.0,54.0547,54.0645,54.0153,54.0251,7171.0
2023-06-06 13:50:00,54.8,54.84,54.79,54.81,10317.0,54.0251,54.0645,54.0153,54.035,10317.0
2023-06-06 13:55:00,54.78,54.82,54.72,54.82,13078.0,54.0054,54.0448,53.9462,54.0448,13078.0
2023-06-06 14:00:00,54.83,54.83,54.71,54.75,14351.0,54.0547,54.0547,53.9364,53.9758,14351.0
2023-06-06 14:05:00,54.75,54.76,54.69,54.76,8511.0,53.9758,53.9857,53.9167,53.9857,8511.0
2023-06-06 14:10:00,54.74,54.82,54.74,54.79,11768.0,53.966,54.0448,53.966,54.0153,11768.0
2023-06-06 14:15:00,54.8,54.85,54.78,54.84,6615.0,54.0251,54.0744,54.0054,54.0645,6615.0
2023-06-06 14:20:00,54.85,54.85,54.8,54.83,11090.0,54.0744,54.0744,54.0251,54.0547,11090.0
2023-06-06 14:25:00,54.83,54.88,54.8,54.88,21168.0,54.0547,54.104,54.0251,54.104,21168.0
2023-06-06 14:30:00,54.89,54.89,54.81,54.83,16485.0,54.1138,54.1138,54.035,54.0547,16485.0
2023-06-06 14:35:00,54.82,54.87,54.8,54.86,9712.0,54.0448,54.0941,54.0251,54.0843,9712.0
2023-06-06 14:40:00,54.85,54.96,54.85,54.94,102708.0,54.0744,54.1828,54.0744,54.1631,102708.0
2023-06-06 14:45:00,54.94,55.0,54.92,54.93,14064.0,54.1631,54.2223,54.1434,54.1533,14064.0
2023-06-06 14:50:00,54.93,54.96,54.92,54.96,8485.0,54.1533,54.1828,54.1434,54.1828,8485.0
2023-06-06 14:55:00,54.96,54.99,54.95,54.98,7499.0,54.1828,54.2124,54.173,54.2026,7499.0
2023-06-06 15:00:00,54.99,55.08,54.98,55.07,10163.0,54.2124,54.3012,54.2026,54.2913,10163.0
2023-06-06 15:05:00,55.07,55.08,55.03,55.06,15119.0,54.2913,54.3012,54.2519,54.2814,15119.0
2023-06-06 15:10:00,55.05,55.05,54.98,55.0,10317.0,54.2716,54.2716,54.2026,54.2223,10317.0
2023-06-06 15:15:00,54.99,54.99,54.83,54.84,24074.0,54.2124,54.2124,54.0547,54.0645,24074.0
2023-06-06 15:20:00,54.84,54.88,54.79,54.82,32667.0,54.0645,54.104,54.0153,54.0448,32667.0
2023-06-06 15:25:00,54.82,54.86,54.78,54.86,30170.0,54.0448,54.0843,54.0054,54.0843,30170.0
2023-06-06 15:30:00,54.86,54.86,54.77,54.77,35757.0,54.0843,54.0843,53.9955,53.9955,35757.0
2023-06-06 15:35:00,54.75,54.78,54.63,54.65,23842.0,53.9758,54.0054,53.8575,53.8772,23842.0
2023-06-06 15:40:00,54.64,54.65,54.56,54.64,33974.0,53.8674,53.8772,53.7885,53.8674,33974.0
2023-06-06 15:45:00,54.63,54.68,54.55,54.56,27912.0,53.8575,53.9068,53.7786,53.7885,27912.0
2023-06-06 15:50:00,54.57,54.63,54.5,54.52,73803.0,53.7984,53.8575,53.7294,53.7491,73803.0
2023-06-06 15:55:00,54.52,54.57,54.48,54.53,179374.0,53.7491,53.7984,53.7096,53.7589,179374.0
2023-06-07 09:30:00,55.02,55.08,54.55,54.82,67345.0,54.242,54.3012,53.7786,54.0448,67345.0
2023-06-07 09:35:00,54.78,54.92,54.71,54.91,30619.0,54.0054,54.1434,53.9364,54.1336,30619.0
2023-06-07 09:40:00,54.9,54.92,54.69,54.77,11591.0,54.1237,54.1434,53.9167,53.9955,11591.0
2023-06-07 09:45:00,54.81,54.85,54.72,54.76,4907.0,54.035,54.0744,53.9462,53.9857,4907.0
2023-06-07 09:50:00,54.76,54.94,54.76,54.85,20560.0,53.9857,54.1631,53.9857,54.0744,20560.0
2023-06-07 09:55:00,54.88,55.05,54.88,55.05,8323.0,54.104,54.2716,54.104,54.2716,8323.0
2023-06-07 10:00:00,55.04,55.15,54.93,54.95,43430.0,54.2617,54.3702,54.1533,54.173,43430.0
2023-06-07 10:05:00,54.96,55.04,54.9,54.98,10799.0,54.1828,54.2617,54.1237,54.2026,10799.0
2023-06-07 10:10:00,54.99,55.02,54.88,54.88,10348.0,54.2124,54.242,54.104,54.104,10348.0
2023-06-07 10:15:00,54.87,54.95,54.79,54.92,25892.0,54.0941,54.173,54.0153,54.1434,25892.0
2023-06-07 10:20:00,54.92,54.95,54.81,54.83,12366.0,54.1434,54.173,54.035,54.0547,12366.0
2023-06-07 10:25:00,54.83,55.03,54.78,55.03,8214.0,54.0547,54.2519,54.0054,54.2519,8214.0
2023-06-07 10:30:00,55.05,55.2,55.04,55.1,19356.0,54.2716,54.4195,54.2617,54.3209,19356.0
2023-06-07 10:35:00,55.07,55.08,54.84,55.0,35502.0,54.2913,54.3012,54.0645,54.2223,35502.0
2023-06-07 10:40:00,55.0,55.1,54.9,54.93,17806.0,54.2223,54.3209,54.1237,54.1533,17806.0
2023-06-07 10:45:00,54.93,55.04,54.9,54.96,24135.0,54.1533,54.2617,54.1237,54.1828,24135.0
2023-06-07 10:50:00,54.95,54.95,54.79,54.92,6300.0,54.173,54.173,54.0153,54.1434,6300.0
2023-06-07 10:55:00,54.93,55.06,54.93,55.05,16242.0,54.1533,54.2814,54.1533,54.2716,16242.0
2023-06-07 11:00:00,55.06,55.12,55.02,55.11,22328.0,54.2814,54.3406,54.242,54.3307,22328.0
2023-06-07 11:05:00,55.11,55.35,55.11,55.35,12484.0,54.3307,54.5673,54.3307,54.5673,12484.0
2023-06-07 11:10:00,55.32,55.36,55.17,55.21,13583.0,54.5378,54.5772,54.3899,54.4293,13583.0
2023-06-07 11:15:00,55.2,55.28,55.15,55.27,23060.0,54.4195,54.4983,54.3702,54.4885,23060.0
2023-06-07 11:20:00,55.26,55.41,55.22,55.4,27629.0,54.4786,54.6265,54.4392,54.6166,27629.0
2023-06-07 11:25:00,55.4,55.5,55.37,55.48,16320.0,54.6166,54.7152,54.587,54.6955,16320.0
2023-06-07 11:30:00,55.48,55.66,55.47,55.63,28362.0,54.6955,54.8729,54.6856,54.8434,28362.0
2023-06-07 11:35:00,55.62,55.67,55.46,55.48,19065.0,54.8335,54.8828,54.6758,54.6955,19065.0
2023-06-07 11:40:00,55.47,55.48,55.35,55.35,14553.0,54.6856,54.6955,54.5673,54.5673,14553.0
2023-06-07 11:45:00,55.35,55.38,55.29,55.29,16824.0,54.5673,54.5969,54.5082,54.5082,16824.0
2023-06-07 11:50:00,55.3,55.3,55.11,55.12,24507.0,54.518,54.518,54.3307,54.3406,24507.0
2023-06-07 11:55:00,55.1,55.1,54.95,54.96,11740.0,54.3209,54.3209,54.173,54.1828,11740.0
2023-06-07 12:00:00,54.97,55.11,54.96,55.11,12920.0,54.1927,54.3307,54.1828,54.3307,12920.0
2023-06-07 12:05:00,55.1,55.12,55.01,55.09,9375.0,54.3209,54.3406,54.2321,54.311,9375.0
2023-06-07 12:10:00,55.08,55.09,55.01,55.02,6026.0,54.3012,54.311,54.2321,54.242,6026.0
2023-06-07 12:15:00,55.03,55.07,55.01,55.02,13005.0,54.2519,54.2913,54.2321,54.242,13005.0
2023-06-07 12:20:00,55.02,55.1,55.01,55.06,18734.0,54.242,54.3209,54.2321,54.2814,18734.0
2023-06-07 12:25:00,55.05,55.06,54.99,54.99,18703.0,54.2716,54.2814,54.2124,54.2124,18703.0
2023-06-07 12:30:00,54.99,55.04,54.96,55.01,14849.0,54.2124,54.2617,54.1828,54.2321,14849.0
2023-06-07 12:35:00,55.0,55.07,54.99,55.05,16236.0,54.2223,54.2913,54.2124,54.2716,16236.0
2023-06-07 12:40:00,55.04,55.08,55.02,55.06,15345.0,54.2617,54.3012,54.242,54.2814,15345.0
2023-06-07 12:45:00,55.06,55.11,55.04,55.04,22047.0,54.2814,54.3307,54.2617,54.2617,22047.0
2023-06-07 12:50:00,55.01,55.04,54.94,54.95,7577.0,54.2321,54.2617,54.1631,54.173,7577.0
2023-06-07 12:55:00,54.96,54.99,54.94,54.97,8009.0,54.1828,54.2124,54.1631,54.1927,8009.0
2023-06-07 13:00:00,54.95,55.0,54.89,54.91,17084.0,54.173,54.2223,54.1138,54.1336,17084.0
2023-06-07 13:05:00,54.91,54.95,54.85,54.95,21350.0,54.1336,54.173,54.0744,54.173,21350.0
2023-06-07 13:10:00,54.95,54.96,54.85,54.87,14753.0,54.173,54.1828,54.0744,54.0941,14753.0
2023-06-07 13:15:00,54.87,55.0,54.83,54.83,34152.0,54.0941,54.2223,54.0547,54.0547,34152.0
2023-06-07 13:20:00,54.84,54.84,54.74,54.81,25655.0,54.0645,54.0645,53.966,54.035,25655.0
2023-06-07 13:25:00,54.81,54.87,54.77,54.84,15526.0,54.035,54.0941,53.9955,54.0645,15526.0
2023-06-07 13:30:00,54.79,54.82,54.71,54.72,40441.0,54.0153,54.0448,53.9364,53.9462,40441.0
2023-06-07 13:35:00,54.74,54.78,54.65,54.66,11416.0,53.966,54.0054,53.8772,53.8871,11416.0
2023-06-07 13:40:00,54.66,54.68,54.62,54.68,13886.0,53.8871,53.9068,53.8477,53.9068,13886.0
2023-06-07 13:45:00,54.68,54.7,54.63,54.65,12589.0,53.9068,53.9265,53.8575,53.8772,12589.0
2023-06-07 13:50:00,54.64,54.74,54.61,54.73,14958.0,53.8674,53.966,53.8378,53.9561,14958.0
2023-06-07 13:55:00,54.73,54.84,54.73,54.82,13179.0,53.9561,54.0645,53.9561,54.0448,13179.0
2023-06-07 14:00:00,54.83,55.01,54.83,54.96,15865.0,54.0547,54.2321,54.0547,54.1828,15865.0
2023-06-07 14:05:00,54.97,55.0,54.94,55.0,13875.0,54.1927,54.2223,54.1631,54.2223,13875.0
2023-06-07 14:10:00,55.0,55.01,54.89,54.97,8552.0,54.2223,54.2321,54.1138,54.1927,8552.0
2023-06-07 14:15:00,54.98,55.02,54.97,55.02,12626.0,54.2026,54.242,54.1927,54.242,12626.0
2023-06-07 14:20:00,55.03,55.03,54.97,55.03,17404.0,54.2519,54.2519,54.1927,54.2519,17404.0
2023-06-07 14:25:00,55.03,55.03,54.95,55.01,12016.0,54.2519,54.2519,54.173,54.2321,12016.0
2023-06-07 14:30:00,55.01,55.01,54.92,54.93,13617.0,54.2321,54.2321,54.1434,54.1533,13617.0
2023-06-07 14:35:00,54.93,54.98,54.9,54.97,10688.0,54.1533,54.2026,54.1237,54.1927,10688.0
2023-06-07 14:40:00,54.95,54.98,54.92,54.93,7658.0,54.173,54.2026,54.1434,54.1533,7658.0
2023-06-07 14:45:00,54.92,54.93,54.87,54.88,9965.0,54.1434,54.1533,54.0941,54.104,9965.0
2023-06-07 14:50:00,54.88,55.01,54.87,55.0,28966.0,54.104,54.2321,54.0941,54.2223,28966.0
2023-06-07 14:55:00,55.0,55.06,54.99,55.06,19101.0,54.2223,54.2814,54.2124,54.2814,19101.0
2023-06-07 15:00:00,55.07,55.11,54.96,54.96,16702.0,54.2913,54.3307,54.1828,54.1828,16702.0
2023-06-07 15:05:00,54.98,54.98,54.9,54.9,21688.0,54.2026,54.2026,54.1237,54.1237,21688.0
2023-06-07 15:10:00,54.9,54.93,54.85,54.87,31905.0,54.1237,54.1533,54.0744,54.0941,31905.0
2023-06-07 15:15:00,54.87,54.96,54.86,54.96,38924.0,54.0941,54.1828,54.0843,54.1828,38924.0
2023-06-07 15:20:00,54.96,55.07,54.95,54.95,104446.0,54.1828,54.2913,54.173,54.173,104446.0
2023-06-07 15:25:00,54.94,55.0,54.93,55.0,11625.0,54.1631,54.2223,54.1533,54.2223,11625.0
2023-06-07 15:30:00,55.0,55.0,54.94,54.97,17445.0,54.2223,54.2223,54.1631,54.1927,17445.0
2023-06-07 15:35:00,54.97,55.03,54.95,54.96,22554.0,54.1927,54.2519,54.173,54.1828,22554.0
2023-06-07 15:40:00,54.96,55.01,54.89,55.0,59211.0,54.1828,54.2321,54.1138,54.2223,59211.0
2023-06-07 15:45:00,55.0,55.03,54.89,54.89,46980.0,54.2223,54.2519,54.1138,54.1138,46980.0
2023-06-07 15:50:00,54.9,54.94,54.76,54.77,100007.0,54.1237,54.1631,53.9857,53.9955,100007.0
2023-06-07 15:55:00,54.77,54.77,54.69,54.69,174536.0,53.9955,53.9955,53.9167,53.9167,174536.0
2023-06-08 09:30:00,54.85,54.97,54.64,54.7,47719.0,54.0744,54.1927,53.8674,53.9265,47719.0
2023-06-08 09:35:00,54.71,54.78,54.55,54.61,38917.0,53.9364,54.0054,53.7786,53.8378,38917.0
2023-06-08 09:40:00,54.61,54.81,54.58,54.68,18126.0,53.8378,54.035,53.8082,53.9068,18126.0
2023-06-08 09:45:00,54.68,54.68,54.41,54.51,32223.0,53.9068,53.9068,53.6406,53.7392,32223.0
2023-06-08 09:50:00,54.49,54.49,54.12,54.12,11802.0,53.7195,53.7195,53.3547,53.3547,11802.0
2023-06-08 09:55:00,54.12,54.28,54.11,54.19,11635.0,53.3547,53.5125,53.3449,53.4237,11635.0
2023-06-08 10:00:00,54.19,54.31,54.13,54.14,18028.0,53.4237,53.542,53.3646,53.3744,18028.0
2023-06-08 10:05:00,54.12,54.22,53.96,54.21,19578.0,53.3547,53.4533,53.197,53.4435,19578.0
2023-06-08 10:10:00,54.21,54.26,54.15,54.26,19676.0,53.4435,53.4927,53.3843,53.4927,19676.0
2023-06-08 10:15:00,54.25,54.32,54.19,54.25,14707.0,53.4829,53.5519,53.4237,53.4829,14707.0
2023-06-08 10:20:00,54.24,54.39,54.15,54.34,28149.0,53.473,53.6209,53.3843,53.5716,28149.0
2023-06-08 10:25:00,54.33,54.36,54.2,54.36,11961.0,53.5618,53.5913,53.4336,53.5913,11961.0
2023-06-08 10:30:00,54.38,54.48,54.35,54.37,15679.0,53.611,53.7096,53.5815,53.6012,15679.0
2023-06-08 10:35:00,54.38,54.45,54.33,54.35,9075.0,53.611,53.6801,53.5618,53.5815,9075.0
2023-06-08 10:40:00,54.36,54.49,54.35,54.48,24198.0,53.5913,53.7195,53.5815,53.7096,24198.0
2023-06-08 10:45:00,54.52,54.58,54.47,54.55,14280.0,53.7491,53.8082,53.6998,53.7786,14280.0
2023-06-08 10:50:00,54.55,54.66,54.55,54.6,9618.0,53.7786,53.8871,53.7786,53.8279,9618.0
2023-06-08 10:55:00,54.61,54.62,54.56,54.57,4655.0,53.8378,53.8477,53.7885,53.7984,4655.0
2023-06-08 11:00:00,54.6,54.61,54.5,54.51,9053.0,53.8279,53.8378,53.7294,53.7392,9053.0
2023-06-08 11:05:00,54.49,54.49,54.39,54.44,19226.0,53.7195,53.7195,53.6209,53.6702,19226.0
2023-06-08 11:10:00,54.45,54.53,54.42,54.53,18485.0,53.6801,53.7589,53.6505,53.7589,18485.0
2023-06-08 11:15:00,54.52,54.62,54.51,54.62,11424.0,53.7491,53.8477,53.7392,53.8477,11424.0
2023-06-08 11:20:00,54.62,54.64,54.57,54.57,21648.0,53.8477,53.8674,53.7984,53.7984,21648.0
2023-06-08 11:25:00,54.58,54.62,54.51,54.57,24623.0,53.8082,53.8477,53.7392,53.7984,24623.0
2023-06-08 11:30:00,54.59,54.62,54.52,54.52,11811.0,53.8181,53.8477,53.7491,53.7491,11811.0
2023-06-08 11:35:00,54.52,54.57,54.52,54.55,14422.0,53.7491,53.7984,53.7491,53.7786,14422.0
2023-06-08 11:40:00,54.55,54.66,54.53,54.65,16175.0,53.7786,53.8871,53.7589,53.8772,16175.0
2023-06-08 11:45:00,54.65,54.65,54.43,54.51,11922.0,53.8772,53.8772,53.6603,53.7392,11922.0
2023-06-08 11:50:00,54.5,54.52,54.46,54.47,7910.0,53.7294,53.7491,53.6899,53.6998,7910.0
2023-06-08 11:55:00,54.47,54.57,54.47,54.52,6581.0,53.6998,53.7984,53.6998,53.7491,6581.0
2023-06-08 12:00:00,54.54,54.64,54.52,54.63,9900.0,53.7688,53.8674,53.7491,53.8575,9900.0
2023-06-08 12:05:00,54.63,54.69,54.6,54.64,13713.0,53.8575,53.9167,53.8279,53.8674,13713.0
2023-06-08 12:10:00,54.63,54.65,54.61,54.61,6652.0,53.8575,53.8772,53.8378,53.8378,6652.0
2023-06-08 12:15:00,54.61,54.61,54.58,54.59,6729.0,53.8378,53.8378,53.8082,53.8181,6729.0
2023-06-08 12:20:00,54.58,54.66,54.58,54.66,10356.0,53.8082,53.8871,53.8082,53.8871,10356.0
2023-06-08 12:25:00,54.68,54.78,54.64,54.78,8508.0,53.9068,54.0054,53.8674,54.0054,8508.0
2023-06-08 12:30:00,54.76,54.76,54.63,54.65,8369.0,53.9857,53.9857,53.8575,53.8772,8369.0
2023-06-08 12:35:00,54.64,54.65,54.56,54.56,21805.0,53.8674,53.8772,53.7885,53.7885,21805.0
2023-06-08 12:40:00,54.56,54.57,54.51,54.57,8840.0,53.7885,53.7984,53.7392,53.7984,8840.0
2023-06-08 12:45:00,54.56,54.6,54.52,54.57,11774.0,53.7885,53.8279,53.7491,53.7984,11774.0
2023-06-08 12:50:00,54.58,54.62,54.53,54.59,9409.0,53.8082,53.8477,53.7589,53.8181,9409.0
2023-06-08 12:55:00,54.59,54.59,54.55,54.56,18987.0,53.8181,53.8181,53.7786,53.7885,18987.0
2023-06-08 13:00:00,54.55,54.59,54.5,54.51,35842.0,53.7786,53.8181,53.7294,53.7392,35842.0
2023-06-08 13:05:00,54.5,54.55,54.47,54.55,17428.0,53.7294,53.7786,53.6998,53.7786,17428.0
2023-06-08 13:10:00,54.55,54.55,54.52,54.52,6126.0,53.7786,53.7786,53.7491,53.7491,6126.0
2023-06-08 13:15:00,54.53,54.58,54.53,54.55,11748.0,53.7589,53.8082,53.7589,53.7786,11748.0
2023-06-08 13:20:00,54.54,54.57,54.47,54.47,20682.0,53.7688,53.7984,53.6998,53.6998,20682.0
2023-06-08 13:25:00,54.49,54.56,54.49,54.54,8836.0,53.7195,53.7885,53.7195,53.7688,8836.0
2023-06-08 13:30:00,54.54,54.58,54.5,54.5,9820.0,53.7688,53.8082,53.7294,53.7294,9820.0
2023-06-08 13:35:00,54.5,54.51,54.46,54.5,8245.0,53.7294,53.7392,53.6899,53.7294,8245.0
2023-06-08 13:40:00,54.48,54.48,54.42,54.42,8571.0,53.7096,53.7096,53.6505,53.6505,8571.0
2023-06-08 13:45:00,54.39,54.39,54.31,54.34,7263.0,53.6209,53.6209,53.542,53.5716,7263.0
2023-06-08 13:50:00,54.35,54.48,54.34,54.48,13373.0,53.5815,53.7096,53.5716,53.7096,13373.0
2023-06-08 13:55:00,54.5,54.61,54.49,54.61,10887.0,53.7294,53.8378,53.7195,53.8378,10887.0
2023-06-08 14:00:00,54.61,54.67,54.61,54.64,9496.0,53.8378,53.8969,53.8378,53.8674,9496.0
2023-06-08 14:05:00,54.64,54.64,54.6,54.64,8722.0,53.8674,53.8674,53.8279,53.8674,8722.0
2023-06-08 14:10:00,54.64,54.69,54.61,54.66,7495.0,53.8674,53.9167,53.8378,53.8871,7495.0
2023-06-08 14:15:00,54.67,54.75,54.66,54.69,12647.0,53.8969,53.9758,53.8871,53.9167,12647.0
2023-06-08 14:20:00,54.69,54.71,54.61,54.66,50743.0,53.9167,53.9364,53.8378,53.8871,50743.0
2023-06-08 14:25:00,54.66,54.66,54.62,54.63,18606.0,53.8871,53.8871,53.8477,53.8575,18606.0
2023-06-08 14:30:00,54.63,54.65,54.56,54.61,90106.0,53.8575,53.8772,53.7885,53.8378,90106.0
2023-06-08 14:35:00,54.62,54.67,54.61,54.66,22154.0,53.8477,53.8969,53.8378,53.8871,22154.0
2023-06-08 14:40:00,54.65,54.71,54.6,54.69,18841.0,53.8772,53.9364,53.8279,53.9167,18841.0
2023-06-08 14:45:00,54.69,54.72,54.62,54.65,18787.0,53.9167,53.9462,53.8477,53.8772,18787.0
2023-06-08 14:50:00,54.65,54.65,54.59,54.6,24546.0,53.8772,53.8772,53.8181,53.8279,24546.0
2023-06-08 14:55:00,54.6,54.64,54.6,54.62,28596.0,53.8279,53.8674,53.8279,53.8477,28596.0
2023-06-08 15:00:00,54.63,54.71,54.6,54.68,24270.0,53.8575,53.9364,53.8279,53.9068,24270.0
2023-06-08 15:05:00,54.68,54.74,54.68,54.71,7506.0,53.9068,53.966,53.9068,53.9364,7506.0
2023-06-08 15:10:00,54.7,54.71,54.65,54.66,7722.0,53.9265,53.9364,53.8772,53.8871,7722.0
2023-06-08 15:15:00,54.66,54.71,54.61,54.62,7751.0,53.8871,53.9364,53.8378,53.8477,7751.0
2023-06-08 15:20:00,54.64,54.7,54.61,54.69,11191.0,53.8674,53.9265,53.8378,53.9167,11191.0
2023-06-08 15:25:00,54.7,54.7,54.62,54.64,9693.0,53.9265,53.9265,53.8477,53.8674,9693.0
2023-06-08 15:30:00,54.63,54.63,54.52,54.58,24373.0,53.8575,53.8575,53.7491,53.8082,24373.0
2023-06-08 15:35:00,54.58,54.65,54.57,54.64,15335.0,53.8082,53.8772,53.7984,53.8674,15335.0
2023-06-08 15:40:00,54.64,54.8,54.63,54.79,29362.0,53.8674,54.0251,53.8575,54.0153,29362.0
2023-06-08 15:45:00,54.79,54.84,54.75,54.76,46811.0,54.0153,54.0645,53.9758,53.9857,46811.0
2023-06-08 15:50:00,54.76,54.83,54.74,54.77,45774.0,53.9857,54.0547,53.966,53.9955,45774.0
2023-06-08 15:55:00,54.76,54.76,54.66,54.72,138709.0,53.9857,53.9857,53.8871,53.9462,138709.0
2023-06-09 09:30:00,54.81,54.98,54.76,54.84,17021.0,54.035,54.2026,53.9857,54.0645,17021.0
2023-06-09 09:35:00,54.84,54.87,54.73,54.87,6710.0,54.0645,54.0941,53.9561,54.0941,6710.0
2023-06-09 09:40:00,54.88,54.99,54.87,54.96,13570.0,54.104,54.2124,54.0941,54.1828,13570.0
2023-06-09 09:45:00,54.95,55.1,54.88,54.89,13991.0,54.173,54.3209,54.104,54.1138,13991.0
2023-06-09 09:50:00,54.91,55.26,54.91,55.25,12141.0,54.1336,54.4786,54.1336,54.4687,12141.0
2023-06-09 09:55:00,55.29,55.43,55.27,55.3,23195.0,54.5082,54.6462,54.4885,54.518,23195.0
2023-06-09 10:00:00,55.32,55.39,55.25,55.27,16154.0,54.5378,54.6068,54.4687,54.4885,16154.0
2023-06-09 10:05:00,55.29,55.32,55.18,55.23,14978.0,54.5082,54.5378,54.3997,54.449,14978.0
2023-06-09 10:10:00,55.25,55.32,55.2,55.29,12841.0,54.4687,54.5378,54.4195,54.5082,12841.0
2023-06-09 10:15:00,55.29,55.38,55.29,55.37,10714.0,54.5082,54.5969,54.5082,54.587,10714.0
2023-06-09 10:20:00,55.36,55.36,55.14,55.17,9858.0,54.5772,54.5772,54.3603,54.3899,9858.0
2023-06-09 10:25:00,55.17,55.26,55.13,55.25,9347.0,54.3899,54.4786,54.3504,54.4687,9347.0
2023-06-09 10:30:00,55.25,55.31,55.24,55.25,12756.0,54.4687,54.5279,54.4589,54.4687,12756.0
2023-06-09 10:35:00,55.22,55.29,55.2,55.21,16065.0,54.4392,54.5082,54.4195,54.4293,16065.0
2023-06-09 10:40:00,55.2,55.21,54.99,55.03,10520.0,54.4195,54.4293,54.2124,54.2519,10520.0
2023-06-09 10:45:00,55.02,55.17,54.93,55.02,13370.0,54.242,54.3899,54.1533,54.242,13370.0
2023-06-09 10:50:00,55.0,55.01,54.88,55.01,9571.0,54.2223,54.2321,54.104,54.2321,9571.0
2023-06-09 10:55:00,55.01,55.09,54.98,55.05,13267.0,54.2321,54.311,54.2026,54.2716,13267.0
2023-06-09 11:00:00,55.04,55.08,54.98,55.02,13840.0,54.2617,54.3012,54.2026,54.242,13840.0
2023-06-09 11:05:00,55.02,55.09,54.97,55.07,9131.0,54.242,54.311,54.1927,54.2913,9131.0
2023-06-09 11:10:00,55.07,55.1,55.0,55.01,8292.0,54.2913,54.3209,54.2223,54.2321,8292.0
2023-06-09 11:15:00,55.02,55.02,54.9,54.92,11424.0,54.242,54.242,54.1237,54.1434,11424.0
2023-06-09 11:20:00,54.91,54.95,54.88,54.91,13581.0,54.1336,54.173,54.104,54.1336,13581.0
2023-06-09 11:25:00,54.9,54.9,54.73,54.74,18755.0,54.1237,54.1237,53.9561,53.966,18755.0
2023-06-09 11:30:00,54.71,54.86,54.65,54.83,16016.0,53.9364,54.0843,53.8772,54.0547,16016.0
2023-06-09 11:35:00,54.88,54.99,54.87,54.95,15545.0,54.104,54.2124,54.0941,54.173,15545.0
2023-06-09 11:40:00,54.93,55.01,54.93,55.0,8410.0,54.1533,54.2321,54.1533,54.2223,8410.0
2023-06-09 11:45:00,55.0,55.07,54.99,55.0,11358.0,54.2223,54.2913,54.2124,54.2223,11358.0
2023-06-09 11:50:00,55.0,55.0,54.9,54.91,6023.0,54.2223,54.2223,54.1237,54.1336,6023.0
2023-06-09 11:55:00,54.91,54.96,54.88,54.95,10045.0,54.1336,54.1828,54.104,54.173,10045.0
2023-06-09 12:00:00,54.96,54.97,54.82,54.95,5699.0,54.1828,54.1927,54.0448,54.173,5699.0
2023-06-09 12:05:00,54.97,54.98,54.9,54.94,10949.0,54.1927,54.2026,54.1237,54.1631,10949.0
2023-06-09 12:10:00,54.94,55.08,54.94,55.06,14623.0,54.1631,54.3012,54.1631,54.2814,14623.0
2023-06-09 12:15:00,55.05,55.08,54.99,55.01,15965.0,54.2716,54.3012,54.2124,54.2321,15965.0
2023-06-09 12:20:00,55.01,55.03,54.98,54.98,16009.0,54.2321,54.2519,54.2026,54.2026,16009.0
2023-06-09 12:25:00,54.98,54.98,54.88,54.9,14902.0,54.2026,54.2026,54.104,54.1237,14902.0
2023-06-09 12:30:00,54.89,54.92,54.88,54.91,16600.0,54.1138,54.1434,54.104,54.1336,16600.0
2023-06-09 12:35:00,54.9,54.9,54.81,54.85,15329.0,54.1237,54.1237,54.035,54.0744,15329.0
2023-06-09 12:40:00,54.82,54.9,54.82,54.86,14443.0,54.0448,54.1237,54.0448,54.0843,14443.0
2023-06-09 12:45:00,54.86,55.04,54.86,55.04,8840.0,54.0843,54.2617,54.0843,54.2617,8840.0
2023-06-09 12:50:00,55.05,55.05,54.98,55.04,9464.0,54.2716,54.2716,54.2026,54.2617,9464.0
2023-06-09 12:55:00,55.03,55.05,54.97,55.04,9650.0,54.2519,54.2716,54.1927,54.2617,9650.0
2023-06-09 13:00:00,55.03,55.13,55.01,55.13,7742.0,54.2519,54.3504,54.2321,54.3504,7742.0
2023-06-09 13:05:00,55.12,55.16,55.11,55.14,5105.0,54.3406,54.38,54.3307,54.3603,5105.0
2023-06-09 13:10:00,55.14,55.2,55.11,55.2,9392.0,54.3603,54.4195,54.3307,54.4195,9392.0
2023-06-09 13:15:00,55.19,55.22,55.15,55.15,14849.0,54.4096,54.4392,54.3702,54.3702,14849.0
2023-06-09 13:20:00,55.14,55.2,55.14,55.18,10407.0,54.3603,54.4195,54.3603,54.3997,10407.0
2023-06-09 13:25:00,55.17,55.22,55.15,55.18,26037.0,54.3899,54.4392,54.3702,54.3997,26037.0
2023-06-09 13:30:00,55.18,55.19,55.09,55.12,11431.0,54.3997,54.4096,54.311,54.3406,11431.0
2023-06-09 13:35:00,55.12,55.16,55.08,55.1,7119.0,54.3406,54.38,54.3012,54.3209,7119.0
2023-06-09 13:40:00,55.1,55.13,55.08,55.13,6526.0,54.3209,54.3504,54.3012,54.3504,6526.0
2023-06-09 13:45:00,55.12,55.13,55.04,55.04,8484.0,54.3406,54.3504,54.2617,54.2617,8484.0
2023-06-09 13:50:00,55.04,55.11,55.03,55.11,5195.0,54.2617,54.3307,54.2519,54.3307,5195.0
2023-06-09 13:55:00,55.11,55.13,55.05,55.13,11250.0,54.3307,54.3504,54.2716,54.3504,11250.0
2023-06-09 14:00:00,55.15,55.17,55.14,55.14,9684.0,54.3702,54.3899,54.3603,54.3603,9684.0
2023-06-09 14:05:00,55.15,55.2,55.12,55.2,13389.0,54.3702,54.4195,54.3406,54.4195,13389.0
2023-06-09 14:10:00,55.21,55.22,55.15,55.17,12014.0,54.4293,54.4392,54.3702,54.3899,12014.0
2023-06-09 14:15:00,55.17,55.18,55.11,55.13,11627.0,54.3899,54.3997,54.3307,54.3504,11627.0
2023-06-09 14:20:00,55.13,55.21,55.13,55.21,9615.0,54.3504,54.4293,54.3504,54.4293,9615.0
2023-06-09 14:25:00,55.2,55.21,55.12,55.14,8114.0,54.4195,54.4293,54.3406,54.3603,8114.0
2023-06-09 14:30:00,55.14,55.15,55.05,55.08,11514.0,54.3603,54.3702,54.2716,54.3012,11514.0
2023-06-09 14:35:00,55.06,55.08,55.03,55.03,10891.0,54.2814,54.3012,54.2519,54.2519,10891.0
2023-06-09 14:40:00,55.03,55.1,55.02,55.08,15715.0,54.2519,54.3209,54.242,54.3012,15715.0
2023-06-09 14:45:00,55.08,55.13,55.06,55.11,16644.0,54.3012,54.3504,54.2814,54.3307,16644.0
2023-06-09 14:50:00,55.12,55.12,55.02,55.05,11560.0,54.3406,54.3406,54.242,54.2716,11560.0
2023-06-09 14:55:00,55.04,55.07,54.98,55.07,11999.0,54.2617,54.2913,54.2026,54.2913,11999.0
2023-06-09 15:00:00,55.09,55.1,55.01,55.07,15519.0,54.311,54.3209,54.2321,54.2913,15519.0
2023-06-09 15:05:00,55.07,55.07,54.96,54.98,17924.0,54.2913,54.2913,54.1828,54.2026,17924.0
2023-06-09 15:10:00,54.97,55.0,54.93,54.94,12496.0,54.1927,54.2223,54.1533,54.1631,12496.0
2023-06-09 15:15:00,54.95,54.96,54.91,54.92,17014.0,54.173,54.1828,54.1336,54.1434,17014.0
2023-06-09 15:20:00,54.93,54.96,54.91,54.96,26502.0,54.1533,54.1828,54.1336,54.1828,26502.0
2023-06-09 15:25:00,54.95,54.98,54.92,54.94,20744.0,54.173,54.2026,54.1434,54.1631,20744.0
2023-06-09 15:30:00,54.95,55.02,54.94,55.01,13830.0,54.173,54.242,54.1631,54.2321,13830.0
2023-06-09 15:35:00,55.01,55.04,54.93,55.01,22038.0,54.2321,54.2617,54.1533,54.2321,22038.0
2023-06-09 15:40:00,55.01,55.1,55.0,55.08,30769.0,54.2321,54.3209,54.2223,54.3012,30769.0
2023-06-09 15:45:00,55.08,55.14,55.07,55.11,46015.0,54.3012,54.3603,54.2913,54.3307,46015.0
2023-06-09 15:50:00,55.1,55.18,55.05,55.15,53194.0,54.3209,54.3997,54.2716,54.3702,53194.0
2023-06-09 15:55:00,55.14,55.2,55.12,55.18,110763.0,54.3603,54.4195,54.3406,54.3997,110763.0
2023-06-12 09:30:00,55.51,55.6,55.31,55.35,24346.0,54.7251,54.8138,54.5279,54.5673,24346.0
2023-06-12 09:35:00,55.39,55.43,55.29,55.43,20647.0,54.6068,54.6462,54.5082,54.6462,20647.0
2023-06-12 09:40:00,55.48,55.69,55.43,55.67,16288.0,54.6955,54.9025,54.6462,54.8828,16288.0
2023-06-12 09:45:00,55.66,55.69,55.48,55.57,21985.0,54.8729,54.9025,54.6955,54.7842,21985.0
2023-06-12 09:50:00,55.57,55.73,55.54,55.65,13255.0,54.7842,54.942,54.7546,54.8631,13255.0
2023-06-12 09:55:00,55.66,55.82,55.66,55.7,16539.0,54.8729,55.0307,54.8729,54.9124,16539.0
2023-06-12 10:00:00,55.74,55.74,55.62,55.65,10900.0,54.9518,54.9518,54.8335,54.8631,10900.0
2023-06-12 10:05:00,55.63,55.63,55.49,55.58,12329.0,54.8434,54.8434,54.7054,54.7941,12329.0
2023-06-12 10:10:00,55.59,55.65,55.51,55.65,34197.0,54.8039,54.8631,54.7251,54.8631,34197.0
2023-06-12 10:15:00,55.63,55.63,55.4,55.41,12946.0,54.8434,54.8434,54.6166,54.6265,12946.0
2023-06-12 10:20:00,55.42,55.44,55.34,55.42,18788.0,54.6363,54.6561,54.5575,54.6363,18788.0
2023-06-12 10:25:00,55.43,55.53,55.33,55.5,16190.0,54.6462,54.7448,54.5476,54.7152,16190.0
2023-06-12 10:30:00,55.45,55.55,55.43,55.48,8784.0,54.6659,54.7645,54.6462,54.6955,8784.0
2023-06-12 10:35:00,55.47,55.47,55.2,55.23,27202.0,54.6856,54.6856,54.4195,54.449,27202.0
2023-06-12 10:40:00,55.24,55.33,55.24,55.3,8386.0,54.4589,54.5476,54.4589,54.518,8386.0
2023-06-12 10:45:00,55.29,55.35,55.25,55.26,5556.0,54.5082,54.5673,54.4687,54.4786,5556.0
2023-06-12 10:50:00,55.29,55.35,55.24,55.34,34597.0,54.5082,54.5673,54.4589,54.5575,34597.0
2023-06-12 10:55:00,55.34,55.58,55.34,55.53,11265.0,54.5575,54.7941,54.5575,54.7448,11265.0
2023-06-12 11:00:00,55.59,55.62,55.54,55.55,6726.0,54.8039,54.8335,54.7546,54.7645,6726.0
2023-06-12 11:05:00,55.56,55.61,55.52,55.52,4889.0,54.7744,54.8237,54.7349,54.7349,4889.0
2023-06-12 11:10:00,55.52,55.57,55.49,55.53,4322.0,54.7349,54.7842,54.7054,54.7448,4322.0
2023-06-12 11:15:00,55.54,55.56,55.49,55.49,6619.0,54.7546,54.7744,54.7054,54.7054,6619.0
2023-06-12 11:20:00,55.48,55.5,55.42,55.48,18048.0,54.6955,54.7152,54.6363,54.6955,18048.0
2023-06-12 11:25:00,55.48,55.48,55.37,55.37,10712.0,54.6955,54.6955,54.587,54.587,10712.0
2023-06-12 11:30:00,55.39,55.44,55.35,55.41,23375.0,54.6068,54.6561,54.5673,54.6265,23375.0
2023-06-12 11:35:00,55.4,55.42,55.35,55.37,9483.0,54.6166,54.6363,54.5673,54.587,9483.0
2023-06-12 11:40:00,55.38,55.4,55.35,55.36,12238.0,54.5969,54.6166,54.5673,54.5772,12238.0
2023-06-12 11:45:00,55.37,55.42,55.37,55.4,8686.0,54.587,54.6363,54.587,54.6166,8686.0
2023-06-12 11:50:00,55.4,55.46,55.4,55.44,6708.0,54.6166,54.6758,54.6166,54.6561,6708.0
2023-06-12 11:55:00,55.43,55.51,55.43,55.51,5312.0,54.6462,54.7251,54.6462,54.7251,5312.0
2023-06-12 12:00:00,55.52,55.58,55.52,55.55,8043.0,54.7349,54.7941,54.7349,54.7645,8043.0
2023-06-12 12:05:00,55.55,55.56,55.52,55.54,6531.0,54.7645,54.7744,54.7349,54.7546,6531.0
2023-06-12 12:10:00,55.55,55.58,55.52,55.57,9057.0,54.7645,54.7941,54.7349,54.7842,9057.0
2023-06-12 12:15:00,55.56,55.61,55.53,55.61,9392.0,54.7744,54.8237,54.7448,54.8237,9392.0
2023-06-12 12:20:00,55.6,55.6,55.53,55.56,7328.0,54.8138,54.8138,54.7448,54.7744,7328.0
2023-06-12 12:25:00,55.56,55.58,55.54,55.56,7163.0,54.7744,54.7941,54.7546,54.7744,7163.0
2023-06-12 12:30:00,55.57,55.67,55.57,55.66,8935.0,54.7842,54.8828,54.7842,54.8729,8935.0
2023-06-12 12:35:00,55.66,55.67,55.61,55.62,9585.0,54.8729,54.8828,54.8237,54.8335,9585.0
2023-06-12 12:40:00,55.62,55.63,55.59,55.59,7040.0,54.8335,54.8434,54.8039,54.8039,7040.0
2023-06-12 12:45:00,55.6,55.61,55.59,55.6,5289.0,54.8138,54.8237,54.8039,54.8138,5289.0
2023-06-12 12:50:00,55.6,55.67,55.6,55.66,25635.0,54.8138,54.8828,54.8138,54.8729,25635.0
2023-06-12 12:55:00,55.67,55.8,55.67,55.8,6514.0,54.8828,55.011,54.8828,55.011,6514.0
2023-06-12 13:00:00,55.8,55.87,55.8,55.82,11563.0,55.011,55.08,55.011,55.0307,11563.0
2023-06-12 13:05:00,55.82,55.82,55.75,55.77,8244.0,55.0307,55.0307,54.9617,54.9814,8244.0
2023-06-12 13:10:00,55.75,55.77,55.71,55.71,5778.0,54.9617,54.9814,54.9222,54.9222,5778.0
2023-06-12 13:15:00,55.71,55.72,55.64,55.67,7998.0,54.9222,54.9321,54.8532,54.8828,7998.0
2023-06-12 13:20:00,55.66,55.67,55.61,55.65,5268.0,54.8729,54.8828,54.8237,54.8631,5268.0
2023-06-12 13:25:00,55.66,55.69,55.61,55.61,8461.0,54.8729,54.9025,54.8237,54.8237,8461.0
2023-06-12 13:30:00,55.61,55.61,55.51,55.53,10980.0,54.8237,54.8237,54.7251,54.7448,10980.0
2023-06-12 13:35:00,55.52,55.54,55.49,55.54,7640.0,54.7349,54.7546,54.7054,54.7546,7640.0
2023-06-12 13:40:00,55.53,55.63,55.53,55.62,8141.0,54.7448,54.8434,54.7448,54.8335,8141.0
2023-06-12 13:45:00,55.61,55.63,55.55,55.61,14450.0,54.8237,54.8434,54.7645,54.8237,14450.0
2023-06-12 13:50:00,55.61,55.62,55.56,55.6,5481.0,54.8237,54.8335,54.7744,54.8138,5481.0
2023-06-12 13:55:00,55.61,55.62,55.59,55.61,4876.0,54.8237,54.8335,54.8039,54.8237,4876.0
2023-06-12 14:00:00,55.6,55.62,55.58,55.6,11923.0,54.8138,54.8335,54.7941,54.8138,11923.0
2023-06-12 14:05:00,55.58,55.62,55.57,55.59,8782.0,54.7941,54.8335,54.7842,54.8039,8782.0
2023-06-12 14:10:00,55.59,55.62,55.56,55.56,5645.0,54.8039,54.8335,54.7744,54.7744,5645.0
2023-06-12 14:15:00,55.56,55.58,55.49,55.51,5192.0,54.7744,54.7941,54.7054,54.7251,5192.0
2023-06-12 14:20:00,55.51,55.55,55.49,55.55,5901.0,54.7251,54.7645,54.7054,54.7645,5901.0
2023-06-12 14:25:00,55.55,55.6,55.55,55.56,15230.0,54.7645,54.8138,54.7645,54.7744,15230.0
2023-06-12 14:30:00,55.55,55.58,55.53,55.57,5042.0,54.7645,54.7941,54.7448,54.7842,5042.0
2023-06-12 14:35:00,55.56,55.61,55.52,55.53,11081.0,54.7744,54.8237,54.7349,54.7448,11081.0
2023-06-12 14:40:00,55.54,55.61,55.54,55.6,15939.0,54.7546,54.8237,54.7546,54.8138,15939.0
2023-06-12 14:45:00,55.58,55.62,55.58,55.61,11923.0,54.7941,54.8335,54.7941,54.8237,11923.0
2023-06-12 14:50:00,55.6,55.66,55.59,55.65,9349.0,54.8138,54.8729,54.8039,54.8631,9349.0
2023-06-12 14:55:00,55.66,55.7,55.62,55.69,10843.0,54.8729,54.9124,54.8335,54.9025,10843.0
2023-06-12 15:00:00,55.69,55.74,55.65,55.72,16615.0,54.9025,54.9518,54.8631,54.9321,16615.0
2023-06-12 15:05:00,55.72,55.77,55.7,55.76,11018.0,54.9321,54.9814,54.9124,54.9715,11018.0
2023-06-12 15:10:00,55.75,55.83,55.73,55.79,13840.0,54.9617,55.0405,54.942,55.0011,13840.0
2023-06-12 15:15:00,55.79,55.88,55.78,55.82,34643.0,55.0011,55.0898,54.9913,55.0307,34643.0
2023-06-12 15:20:00,55.81,55.81,55.71,55.76,18563.0,55.0208,55.0208,54.9222,54.9715,18563.0
2023-06-12 15:25:00,55.77,55.8,55.73,55.78,8656.0,54.9814,55.011,54.942,54.9913,8656.0
2023-06-12 15:30:00,55.79,55.85,55.75,55.84,21733.0,55.0011,55.0603,54.9617,55.0504,21733.0
2023-06-12 15:35:00,55.85,55.92,55.83,55.92,17711.0,55.0603,55.1293,55.0405,55.1293,17711.0
2023-06-12 15:40:00,55.92,55.96,55.89,55.96,25039.0,55.1293,55.1687,55.0997,55.1687,25039.0
2023-06-12 15:45:00,55.95,55.96,55.84,55.84,36138.0,55.1588,55.1687,55.0504,55.0504,36138.0
2023-06-12 15:50:00,55.84,55.9,55.75,55.8,73036.0,55.0504,55.1096,54.9617,55.011,73036.0
2023-06-12 15:55:00,55.8,55.82,55.67,55.67,192974.0,55.011,55.0307,54.8828,54.8828,192974.0
2023-06-13 09:30:00,56.11,56.3,56.06,56.28,28742.0,55.3166,55.5039,55.2673,55.4842,28742.0
2023-06-13 09:35:00,56.32,56.4,56.22,56.38,27435.0,55.5236,55.6025,55.425,55.5828,27435.0
2023-06-13 09:40:00,56.39,56.5,56.28,56.44,31564.0,55.5926,55.7011,55.4842,55.6419,31564.0
2023-06-13 09:45:00,56.46,56.54,56.1,56.29,20715.0,55.6616,55.7405,55.3067,55.494,20715.0
2023-06-13 09:50:00,56.33,56.51,56.31,56.44,15574.0,55.5335,55.7109,55.5138,55.6419,15574.0
2023-06-13 09:55:00,56.41,56.42,56.22,56.3,15184.0,55.6123,55.6222,55.425,55.5039,15184.0
2023-06-13 10:00:00,56.29,56.45,56.28,56.45,11764.0,55.494,55.6518,55.4842,55.6518,11764.0
2023-06-13 10:05:00,56.46,56.57,56.34,56.35,15392.0,55.6616,55.7701,55.5433,55.5532,15392.0
2023-06-13 10:10:00,56.35,56.42,56.29,56.42,14229.0,55.5532,55.6222,55.494,55.6222,14229.0
2023-06-13 10:15:00,56.41,56.45,56.12,56.23,14619.0,55.6123,55.6518,55.3264,55.4349,14619.0
2023-06-13 10:20:00,56.23,56.41,56.22,56.38,21423.0,55.4349,55.6123,55.425,55.5828,21423.0
2023-06-13 10:25:00,56.38,56.54,56.37,56.51,11392.0,55.5828,55.7405,55.5729,55.7109,11392.0
2023-06-13 10:30:00,56.52,56.57,56.43,56.55,15258.0,55.7208,55.7701,55.6321,55.7504,15258.0
2023-06-13 10:35:00,56.56,56.59,56.51,56.52,16231.0,55.7602,55.7898,55.7109,55.7208,16231.0
2023-06-13 10:40:00,56.55,56.63,56.52,56.63,9592.0,55.7504,55.8292,55.7208,55.8292,9592.0
2023-06-13 10:45:00,56.63,56.65,56.57,56.59,20053.0,55.8292,55.8489,55.7701,55.7898,20053.0
2023-06-13 10:50:00,56.61,56.69,56.59,56.66,21179.0,55.8095,55.8884,55.7898,55.8588,21179.0
2023-06-13 10:55:00,56.66,56.66,56.54,56.56,10753.0,55.8588,55.8588,55.7405,55.7602,10753.0
2023-06-13 11:00:00,56.57,56.62,56.54,56.56,10042.0,55.7701,55.8194,55.7405,55.7602,10042.0
2023-06-13 11:05:00,56.57,56.62,56.48,56.61,10158.0,55.7701,55.8194,55.6814,55.8095,10158.0
2023-06-13 11:10:00,56.65,56.69,56.62,56.67,15728.0,55.8489,55.8884,55.8194,55.8687,15728.0
2023-06-13 11:15:00,56.68,56.7,56.57,56.61,19373.0,55.8785,55.8982,55.7701,55.8095,19373.0
2023-06-13 11:20:00,56.59,56.66,56.56,56.61,13258.0,55.7898,55.8588,55.7602,55.8095,13258.0
2023-06-13 11:25:00,56.6,56.6,56.54,56.6,7729.0,55.7997,55.7997,55.7405,55.7997,7729.0
2023-06-13 11:30:00,56.6,56.6,56.53,56.58,11003.0,55.7997,55.7997,55.7306,55.7799,11003.0
2023-06-13 11:35:00,56.59,56.6,56.48,56.53,33900.0,55.7898,55.7997,55.6814,55.7306,33900.0
2023-06-13 11:40:00,56.54,56.55,56.5,56.54,10434.0,55.7405,55.7504,55.7011,55.7405,10434.0
2023-06-13 11:45:00,56.53,56.55,56.5,56.54,3838.0,55.7306,55.7504,55.7011,55.7405,3838.0
2023-06-13 11:50:00,56.53,56.58,56.5,56.52,7680.0,55.7306,55.7799,55.7011,55.7208,7680.0
2023-06-13 11:55:00,56.51,56.51,56.36,56.37,4343.0,55.7109,55.7109,55.5631,55.5729,4343.0
2023-06-13 12:00:00,56.35,56.37,56.27,56.37,7718.0,55.5532,55.5729,55.4743,55.5729,7718.0
2023-06-13 12:05:00,56.37,56.51,56.35,56.51,5668.0,55.5729,55.7109,55.5532,55.7109,5668.0
2023-06-13 12:10:00,56.55,56.55,56.5,56.55,6172.0,55.7504,55.7504,55.7011,55.7504,6172.0
2023-06-13 12:15:00,56.56,56.58,56.52,56.55,5631.0,55.7602,55.7799,55.7208,55.7504,5631.0
2023-06-13 12:20:00,56.54,56.54,56.48,56.53,8083.0,55.7405,55.7405,55.6814,55.7306,8083.0
2023-06-13 12:25:00,56.52,56.55,56.48,56.54,4365.0,55.7208,55.7504,55.6814,55.7405,4365.0
2023-06-13 12:30:00,56.54,56.58,56.52,56.57,8181.0,55.7405,55.7799,55.7208,55.7701,8181.0
2023-06-13 12:35:00,56.57,56.63,56.53,56.59,13204.0,55.7701,55.8292,55.7306,55.7898,13204.0
2023-06-13 12:40:00,56.63,56.7,56.62,56.64,7511.0,55.8292,55.8982,55.8194,55.8391,7511.0
2023-06-13 12:45:00,56.64,56.69,56.63,56.64,24697.0,55.8391,55.8884,55.8292,55.8391,24697.0
2023-06-13 12:50:00,56.63,56.7,56.62,56.63,10620.0,55.8292,55.8982,55.8194,55.8292,10620.0
2023-06-13 12:55:00,56.62,56.7,56.62,56.66,12023.0,55.8194,55.8982,55.8194,55.8588,12023.0
2023-06-13 13:00:00,56.66,56.68,56.63,56.68,6836.0,55.8588,55.8785,55.8292,55.8785,6836.0
2023-06-13 13:05:00,56.68,56.7,56.63,56.66,14426.0,55.8785,55.8982,55.8292,55.8588,14426.0
2023-06-13 13:10:00,56.67,56.79,56.64,56.78,15651.0,55.8687,55.987,55.8391,55.9771,15651.0
2023-06-13 13:15:00,56.79,56.8,56.73,56.73,29593.0,55.987,55.9968,55.9278,55.9278,29593.0
2023-06-13 13:20:00,56.73,56.79,56.73,56.79,17125.0,55.9278,55.987,55.9278,55.987,17125.0
2023-06-13 13:25:00,56.79,56.81,56.75,56.8,15593.0,55.987,56.0067,55.9475,55.9968,15593.0
2023-06-13 13:30:00,56.81,56.88,56.8,56.85,8203.0,56.0067,56.0757,55.9968,56.0461,8203.0
2023-06-13 13:35:00,56.85,56.86,56.78,56.8,8494.0,56.0461,56.056,55.9771,55.9968,8494.0
2023-06-13 13:40:00,56.81,56.92,56.8,56.91,7343.0,56.0067,56.1151,55.9968,56.1053,7343.0
2023-06-13 13:45:00,56.91,56.91,56.86,56.9,9636.0,56.1053,56.1053,56.056,56.0954,9636.0
2023-06-13 13:50:00,56.9,56.9,56.82,56.87,11971.0,56.0954,56.0954,56.0165,56.0658,11971.0
2023-06-13 13:55:00,56.87,56.89,56.78,56.88,11722.0,56.0658,56.0856,55.9771,56.0757,11722.0
2023-06-13 14:00:00,56.88,56.92,56.86,56.88,23697.0,56.0757,56.1151,56.056,56.0757,23697.0
2023-06-13 14:05:00,56.88,56.9,56.8,56.81,13548.0,56.0757,56.0954,55.9968,56.0067,13548.0
2023-06-13 14:10:00,56.8,56.87,56.76,56.87,16890.0,55.9968,56.0658,55.9574,56.0658,16890.0
2023-06-13 14:15:00,56.87,56.87,56.75,56.79,53492.0,56.0658,56.0658,55.9475,55.987,53492.0
2023-06-13 14:20:00,56.8,56.85,56.73,56.76,10959.0,55.9968,56.0461,55.9278,55.9574,10959.0
2023-06-13 14:25:00,56.74,56.74,56.52,56.57,14158.0,55.9377,55.9377,55.7208,55.7701,14158.0
2023-06-13 14:30:00,56.57,56.61,56.54,56.58,7264.0,55.7701,55.8095,55.7405,55.7799,7264.0
2023-06-13 14:35:00,56.6,56.64,56.57,56.63,6832.0,55.7997,55.8391,55.7701,55.8292,6832.0
2023-06-13 14:40:00,56.64,56.64,56.54,56.61,8102.0,55.8391,55.8391,55.7405,55.8095,8102.0
2023-06-13 14:45:00,56.6,56.65,56.56,56.6,11402.0,55.7997,55.8489,55.7602,55.7997,11402.0
2023-06-13 14:50:00,56.6,56.66,56.6,56.65,5330.0,55.7997,55.8588,55.7997,55.8489,5330.0
2023-06-13 14:55:00,56.65,56.67,56.62,56.62,10525.0,55.8489,55.8687,55.8194,55.8194,10525.0
2023-06-13 15:00:00,56.64,56.69,56.64,56.69,7010.0,55.8391,55.8884,55.8391,55.8884,7010.0
2023-06-13 15:05:00,56.69,56.73,56.68,56.72,10114.0,55.8884,55.9278,55.8785,55.918,10114.0
2023-06-13 15:10:00,56.72,56.75,56.68,56.72,11806.0,55.918,55.9475,55.8785,55.918,11806.0
2023-06-13 15:15:00,56.72,56.75,56.68,56.68,9507.0,55.918,55.9475,55.8785,55.8785,9507.0
2023-06-13 15:20:00,56.69,56.76,56.68,56.69,13541.0,55.8884,55.9574,55.8785,55.8884,13541.0
2023-06-13 15:25:00,56.69,56.74,56.69,56.71,10243.0,55.8884,55.9377,55.8884,55.9081,10243.0
2023-06-13 15:30:00,56.72,56.75,56.7,56.72,13004.0,55.918,55.9475,55.8982,55.918,13004.0
2023-06-13 15:35:00,56.71,56.82,56.71,56.79,24356.0,55.9081,56.0165,55.9081,55.987,24356.0
2023-06-13 15:40:00,56.79,56.85,56.78,56.82,37346.0,55.987,56.0461,55.9771,56.0165,37346.0
2023-06-13 15:45:00,56.82,56.84,56.76,56.84,45976.0,56.0165,56.0363,55.9574,56.0363,45976.0
2023-06-13 15:50:00,56.84,56.94,56.81,56.92,56751.0,56.0363,56.1348,56.0067,56.1151,56751.0
2023-06-13 15:55:00,56.93,56.95,56.85,56.9,140172.0,56.125,56.1447,56.0461,56.0954,140172.0
2023-06-14 09:30:00,56.95,57.11,56.91,57.06,17985.0,56.1447,56.3024,56.1053,56.2532,17985.0
2023-06-14 09:35:00,57.05,57.27,57.05,57.13,23185.0,56.2433,56.4602,56.2433,56.3222,23185.0
2023-06-14 09:40:00,57.11,57.2,57.0,57.19,9521.0,56.3024,56.3912,56.194,56.3813,9521.0
2023-06-14 09:45:00,57.23,57.27,57.18,57.18,6064.0,56.4207,56.4602,56.3715,56.3715,6064.0
2023-06-14 09:50:00,57.19,57.21,57.02,57.08,9943.0,56.3813,56.401,56.2137,56.2729,9943.0
2023-06-14 09:55:00,57.08,57.11,56.99,57.11,9691.0,56.2729,56.3024,56.1841,56.3024,9691.0
2023-06-14 10:00:00,57.15,57.15,57.06,57.11,7148.0,56.3419,56.3419,56.2532,56.3024,7148.0
2023-06-14 10:05:00,57.13,57.33,57.13,57.32,4781.0,56.3222,56.5193,56.3222,56.5095,4781.0
2023-06-14 10:10:00,57.32,57.32,57.17,57.22,8949.0,56.5095,56.5095,56.3616,56.4109,8949.0
2023-06-14 10:15:00,57.25,57.25,57.17,57.21,4774.0,56.4405,56.4405,56.3616,56.401,4774.0
2023-06-14 10:20:00,57.17,57.27,57.16,57.25,8171.0,56.3616,56.4602,56.3517,56.4405,8171.0
2023-06-14 10:25:00,57.27,57.27,57.18,57.26,6831.0,56.4602,56.4602,56.3715,56.4503,6831.0
2023-06-14 10:30:00,57.24,57.4,57.24,57.38,10771.0,56.4306,56.5883,56.4306,56.5686,10771.0
2023-06-14 10:35:00,57.38,57.46,57.33,57.45,7374.0,56.5686,56.6475,56.5193,56.6376,7374.0
2023-06-14 10:40:00,57.42,57.47,57.34,57.35,5224.0,56.6081,56.6574,56.5292,56.5391,5224.0
2023-06-14 10:45:00,57.35,57.45,57.35,57.42,8556.0,56.5391,56.6376,56.5391,56.6081,8556.0
2023-06-14 10:50:00,57.41,57.43,57.38,57.41,6891.0,56.5982,56.6179,56.5686,56.5982,6891.0
2023-06-14 10:55:00,57.39,57.46,57.38,57.46,5699.0,56.5785,56.6475,56.5686,56.6475,5699.0
2023-06-14 11:00:00,57.46,57.51,57.44,57.51,7351.0,56.6475,56.6968,56.6278,56.6968,7351.0
2023-06-14 11:05:00,57.5,57.51,57.42,57.42,9312.0,56.6869,56.6968,56.6081,56.6081,9312.0
2023-06-14 11:10:00,57.43,57.46,57.39,57.39,5798.0,56.6179,56.6475,56.5785,56.5785,5798.0
2023-06-14 11:15:00,57.39,57.42,57.37,57.39,3662.0,56.5785,56.6081,56.5588,56.5785,3662.0
2023-06-14 11:20:00,57.4,57.46,57.39,57.45,3753.0,56.5883,56.6475,56.5785,56.6376,3753.0
2023-06-14 11:25:00,57.45,57.49,57.41,57.45,4737.0,56.6376,56.6771,56.5982,56.6376,4737.0
2023-06-14 11:30:00,57.46,57.53,57.43,57.51,13374.0,56.6475,56.7165,56.6179,56.6968,13374.0
2023-06-14 11:35:00,57.5,57.53,57.48,57.48,12343.0,56.6869,56.7165,56.6672,56.6672,12343.0
2023-06-14 11:40:00,57.48,57.6,57.48,57.56,13810.0,56.6672,56.7855,56.6672,56.7461,13810.0
2023-06-14 11:45:00,57.56,57.62,57.55,57.6,11600.0,56.7461,56.8052,56.7362,56.7855,11600.0
2023-06-14 11:50:00,57.61,57.62,57.56,57.61,16244.0,56.7954,56.8052,56.7461,56.7954,16244.0
2023-06-14 11:55:00,57.58,57.58,57.45,57.5,13974.0,56.7658,56.7658,56.6376,56.6869,13974.0
2023-06-14 12:00:00,57.5,57.57,57.49,57.51,8450.0,56.6869,56.7559,56.6771,56.6968,8450.0
2023-06-14 12:05:00,57.51,57.52,57.47,57.52,5135.0,56.6968,56.7066,56.6574,56.7066,5135.0
2023-06-14 12:10:00,57.55,57.6,57.51,57.59,5829.0,56.7362,56.7855,56.6968,56.7757,5829.0
2023-06-14 12:15:00,57.59,57.69,57.59,57.68,4246.0,56.7757,56.8742,56.7757,56.8644,4246.0
2023-06-14 12:20:00,57.69,57.69,57.63,57.63,5880.0,56.8742,56.8742,56.8151,56.8151,5880.0
2023-06-14 12:25:00,57.62,57.67,57.62,57.67,3090.0,56.8052,56.8545,56.8052,56.8545,3090.0
2023-06-14 12:30:00,57.68,57.7,57.58,57.58,12133.0,56.8644,56.8841,56.7658,56.7658,12133.0
2023-06-14 12:35:00,57.57,57.62,57.57,57.62,6357.0,56.7559,56.8052,56.7559,56.8052,6357.0
2023-06-14 12:40:00,57.62,57.66,57.61,57.61,8202.0,56.8052,56.8447,56.7954,56.7954,8202.0
2023-06-14 12:45:00,57.61,57.67,57.59,57.61,7140.0,56.7954,56.8545,56.7757,56.7954,7140.0
2023-06-14 12:50:00,57.61,57.69,57.61,57.66,8634.0,56.7954,56.8742,56.7954,56.8447,8634.0
2023-06-14 12:55:00,57.65,57.68,57.64,57.66,4740.0,56.8348,56.8644,56.825,56.8447,4740.0
2023-06-14 13:00:00,57.66,57.66,57.54,57.56,5966.0,56.8447,56.8447,56.7264,56.7461,5966.0
2023-06-14 13:05:00,57.54,57.54,57.49,57.5,11280.0,56.7264,56.7264,56.6771,56.6869,11280.0
2023-06-14 13:10:00,57.51,57.51,57.4,57.4,6917.0,56.6968,56.6968,56.5883,56.5883,6917.0
2023-06-14 13:15:00,57.39,57.42,57.35,57.39,7419.0,56.5785,56.6081,56.5391,56.5785,7419.0
2023-06-14 13:20:00,57.38,57.38,57.31,57.34,12959.0,56.5686,56.5686,56.4996,56.5292,12959.0
2023-06-14 13:25:00,57.32,57.34,57.27,57.34,3040.0,56.5095,56.5292,56.4602,56.5292,3040.0
2023-06-14 13:30:00,57.34,57.36,57.28,57.35,5298.0,56.5292,56.5489,56.47,56.5391,5298.0
2023-06-14 13:35:00,57.35,57.35,57.27,57.28,6944.0,56.5391,56.5391,56.4602,56.47,6944.0
2023-06-14 13:40:00,57.28,57.32,57.22,57.23,396634.0,56.47,56.5095,56.4109,56.4207,396634.0
2023-06-14 13:45:00,57.25,57.38,57.25,57.36,10036.0,56.4405,56.5686,56.4405,56.5489,10036.0
2023-06-14 13:50:00,57.35,57.4,57.32,57.32,5249.0,56.5391,56.5883,56.5095,56.5095,5249.0
2023-06-14 13:55:00,57.29,57.33,57.25,57.25,2678.0,56.4799,56.5193,56.4405,56.4405,2678.0
2023-06-14 14:00:00,57.23,57.23,56.8,56.88,14824.0,56.4207,56.4207,55.9968,56.0757,14824.0
2023-06-14 14:05:00,56.85,56.85,56.53,56.64,22040.0,56.0461,56.0461,55.7306,55.8391,22040.0
2023-06-14 14:10:00,56.65,56.81,56.56,56.69,8408.0,55.8489,56.0067,55.7602,55.8884,8408.0
2023-06-14 14:15:00,56.71,56.8,56.58,56.69,17683.0,55.9081,55.9968,55.7799,55.8884,17683.0
2023-06-14 14:20:00,56.62,56.77,56.59,56.68,24324.0,55.8194,55.9673,55.7898,55.8785,24324.0
2023-06-14 14:25:00,56.66,56.71,56.51,56.58,13919.0,55.8588,55.9081,55.7109,55.7799,13919.0
2023-06-14 14:30:00,56.59,56.72,56.47,56.57,11553.0,55.7898,55.918,55.6715,55.7701,11553.0
2023-06-14 14:35:00,56.61,56.83,56.6,56.72,5786.0,55.8095,56.0264,55.7997,55.918,5786.0
2023-06-14 14:40:00,56.74,56.93,56.72,56.93,5318.0,55.9377,56.125,55.918,56.125,5318.0
2023-06-14 14:45:00,56.94,56.98,56.79,56.98,4408.0,56.1348,56.1743,55.987,56.1743,4408.0
2023-06-14 14:50:00,57.0,57.02,56.85,56.97,5771.0,56.194,56.2137,56.0461,56.1644,5771.0
2023-06-14 14:55:00,56.94,57.04,56.92,56.95,5653.0,56.1348,56.2334,56.1151,56.1447,5653.0
2023-06-14 15:00:00,57.05,57.12,57.02,57.09,6284.0,56.2433,56.3123,56.2137,56.2827,6284.0
2023-06-14 15:05:00,57.07,57.26,57.07,57.26,8166.0,56.263,56.4503,56.263,56.4503,8166.0
2023-06-14 15:10:00,57.29,57.29,57.08,57.08,8431.0,56.4799,56.4799,56.2729,56.2729,8431.0
2023-06-14 15:15:00,57.05,57.11,56.91,57.1,53176.0,56.2433,56.3024,56.1053,56.2926,53176.0
2023-06-14 15:20:00,57.07,57.29,57.03,57.23,9013.0,56.263,56.4799,56.2236,56.4207,9013.0
2023-06-14 15:25:00,57.25,57.33,57.17,57.18,8791.0,56.4405,56.5193,56.3616,56.3715,8791.0
2023-06-14 15:30:00,57.17,57.2,57.08,57.14,11023.0,56.3616,56.3912,56.2729,56.332,11023.0
2023-06-14 15:35:00,57.14,57.28,57.14,57.24,29902.0,56.332,56.47,56.332,56.4306,29902.0
2023-06-14 15:40:00,57.25,57.27,57.03,57.04,20837.0,56.4405,56.4602,56.2236,56.2334,20837.0
2023-06-14 15:45:00,57.03,57.08,56.91,56.92,17493.0,56.2236,56.2729,56.1053,56.1151,17493.0
2023-06-14 15:50:00,56.89,56.96,56.74,56.94,45137.0,56.0856,56.1546,55.9377,56.1348,45137.0
2023-06-14 15:55:00,56.94,57.06,56.92,57.03,61857.0,56.1348,56.2532,56.1151,56.2236,61857.0
2023-06-15 09:30:00,57.0,57.35,57.0,57.29,22786.0,56.194,56.5391,56.194,56.4799,22786.0
2023-06-15 09:35:00,57.29,57.5,57.26,57.42,10047.0,56.4799,56.6869,56.4503,56.6081,10047.0
2023-06-15 09:40:00,57.47,57.49,57.22,57.3,12107.0,56.6574,56.6771,56.4109,56.4898,12107.0
2023-06-15 09:45:00,57.36,57.41,57.3,57.39,35460.0,56.5489,56.5982,56.4898,56.5785,35460.0
2023-06-15 09:50:00,57.4,57.54,57.4,57.41,15442.0,56.5883,56.7264,56.5883,56.5982,15442.0
2023-06-15 09:55:00,57.4,57.52,57.35,57.52,35274.0,56.5883,56.7066,56.5391,56.7066,35274.0
2023-06-15 10:00:00,57.52,57.6,57.48,57.56,17818.0,56.7066,56.7855,56.6672,56.7461,17818.0
2023-06-15 10:05:00,57.57,57.61,57.45,57.56,22400.0,56.7559,56.7954,56.6376,56.7461,22400.0
2023-06-15 10:10:00,57.55,57.6,57.52,57.56,10110.0,56.7362,56.7855,56.7066,56.7461,10110.0
2023-06-15 10:15:00,57.56,57.56,57.39,57.5,17848.0,56.7461,56.7461,56.5785,56.6869,17848.0
2023-06-15 10:20:00,57.5,57.59,57.44,57.58,7610.0,56.6869,56.7757,56.6278,56.7658,7610.0
2023-06-15 10:25:00,57.59,57.73,57.59,57.71,26681.0,56.7757,56.9137,56.7757,56.894,26681.0
2023-06-15 10:30:00,57.71,57.71,57.53,57.67,27850.0,56.894,56.894,56.7165,56.8545,27850.0
2023-06-15 10:35:00,57.66,57.72,57.62,57.67,29490.0,56.8447,56.9038,56.8052,56.8545,29490.0
2023-06-15 10:40:00,57.66,57.83,57.63,57.81,18844.0,56.8447,57.0123,56.8151,56.9925,18844.0
2023-06-15 10:45:00,57.84,57.91,57.8,57.8,25788.0,57.0221,57.0911,56.9827,56.9827,25788.0
2023-06-15 10:50:00,57.81,57.85,57.74,57.82,14683.0,56.9925,57.032,56.9235,57.0024,14683.0
2023-06-15 10:55:00,57.85,57.96,57.85,57.96,9277.0,57.032,57.1404,57.032,57.1404,9277.0
2023-06-15 11:00:00,57.97,57.98,57.87,57.92,13871.0,57.1503,57.1601,57.0517,57.101,13871.0
2023-06-15 11:05:00,57.93,57.98,57.9,57.98,8994.0,57.1109,57.1601,57.0813,57.1601,8994.0
2023-06-15 11:10:00,57.97,58.09,57.95,58.03,15898.0,57.1503,57.2686,57.1306,57.2094,15898.0
2023-06-15 11:15:00,58.05,58.15,58.05,58.1,8683.0,57.2292,57.3277,57.2292,57.2784,8683.0
2023-06-15 11:20:00,58.09,58.12,58.03,58.04,9845.0,57.2686,57.2982,57.2094,57.2193,9845.0
2023-06-15 11:25:00,58.04,58.24,58.01,58.22,23627.0,57.2193,57.4165,57.1897,57.3967,23627.0
2023-06-15 11:30:00,58.22,58.28,58.16,58.24,42922.0,57.3967,57.4559,57.3376,57.4165,42922.0
2023-06-15 11:35:00,58.25,58.41,58.24,58.4,24226.0,57.4263,57.5841,57.4165,57.5742,24226.0
2023-06-15 11:40:00,58.4,58.4,58.29,58.37,25905.0,57.5742,57.5742,57.4658,57.5446,25905.0
2023-06-15 11:45:00,58.36,58.37,58.23,58.26,28073.0,57.5348,57.5446,57.4066,57.4362,28073.0
2023-06-15 11:50:00,58.28,58.35,58.25,58.25,23335.0,57.4559,57.5249,57.4263,57.4263,23335.0
2023-06-15 11:55:00,58.24,58.42,58.24,58.38,19921.0,57.4165,57.5939,57.4165,57.5545,19921.0
2023-06-15 12:00:00,58.4,58.42,58.37,58.42,18025.0,57.5742,57.5939,57.5446,57.5939,18025.0
2023-06-15 12:05:00,58.41,58.41,58.26,58.3,7436.0,57.5841,57.5841,57.4362,57.4756,7436.0
2023-06-15 12:10:00,58.3,58.38,58.28,58.36,21741.0,57.4756,57.5545,57.4559,57.5348,21741.0
2023-06-15 12:15:00,58.33,58.41,58.33,58.37,7208.0,57.5052,57.5841,57.5052,57.5446,7208.0
2023-06-15 12:20:00,58.37,58.46,58.37,58.39,13321.0,57.5446,57.6334,57.5446,57.5643,13321.0
2023-06-15 12:25:00,58.38,58.47,58.26,58.27,35664.0,57.5545,57.6432,57.4362,57.446,35664.0
2023-06-15 12:30:00,58.28,58.29,58.16,58.17,103793.0,57.4559,57.4658,57.3376,57.3475,103793.0
2023-06-15 12:35:00,58.18,58.32,58.13,58.2,70303.0,57.3573,57.4953,57.308,57.377,70303.0
2023-06-15 12:40:00,58.2,58.31,58.19,58.19,269279.0,57.377,57.4855,57.3672,57.3672,269279.0
2023-06-15 12:45:00,58.19,58.19,58.0,58.11,7319.0,57.3672,57.3672,57.1799,57.2883,7319.0
2023-06-15 12:50:00,58.11,58.18,58.1,58.18,5349.0,57.2883,57.3573,57.2784,57.3573,5349.0
2023-06-15 12:55:00,58.2,58.27,58.18,58.2,9324.0,57.377,57.446,57.3573,57.377,9324.0
2023-06-15 13:00:00,58.22,58.22,58.15,58.16,12228.0,57.3967,57.3967,57.3277,57.3376,12228.0
2023-06-15 13:05:00,58.17,58.19,58.0,58.02,8723.0,57.3475,57.3672,57.1799,57.1996,8723.0
2023-06-15 13:10:00,58.03,58.03,57.92,57.92,8911.0,57.2094,57.2094,57.101,57.101,8911.0
2023-06-15 13:15:00,57.91,57.99,57.91,57.96,6837.0,57.0911,57.17,57.0911,57.1404,6837.0
2023-06-15 13:20:00,57.98,58.17,57.98,58.15,28134.0,57.1601,57.3475,57.1601,57.3277,28134.0
2023-06-15 13:25:00,58.15,58.2,58.09,58.15,25422.0,57.3277,57.377,57.2686,57.3277,25422.0
2023-06-15 13:30:00,58.17,58.2,58.08,58.12,13353.0,57.3475,57.377,57.2587,57.2982,13353.0
2023-06-15 13:35:00,58.12,58.12,58.01,58.06,49546.0,57.2982,57.2982,57.1897,57.239,49546.0
2023-06-15 13:40:00,58.06,58.15,58.04,58.15,11280.0,57.239,57.3277,57.2193,57.3277,11280.0
2023-06-15 13:45:00,58.15,58.26,58.15,58.25,13833.0,57.3277,57.4362,57.3277,57.4263,13833.0
2023-06-15 13:50:00,58.25,58.27,58.24,58.25,22238.0,57.4263,57.446,57.4165,57.4263,22238.0
2023-06-15 13:55:00,58.25,58.34,58.23,58.3,14497.0,57.4263,57.5151,57.4066,57.4756,14497.0
2023-06-15 14:00:00,58.29,58.36,58.29,58.34,13283.0,57.4658,57.5348,57.4658,57.5151,13283.0
2023-06-15 14:05:00,58.36,58.37,58.28,58.29,13239.0,57.5348,57.5446,57.4559,57.4658,13239.0
2023-06-15 14:10:00,58.28,58.29,58.25,58.28,19892.0,57.4559,57.4658,57.4263,57.4559,19892.0
2023-06-15 14:15:00,58.23,58.3,58.23,58.25,9719.0,57.4066,57.4756,57.4066,57.4263,9719.0
2023-06-15 14:20:00,58.25,58.32,58.22,58.32,9622.0,57.4263,57.4953,57.3967,57.4953,9622.0
2023-06-15 14:25:00,58.31,58.37,58.3,58.35,9102.0,57.4855,57.5446,57.4756,57.5249,9102.0
2023-06-15 14:30:00,58.36,58.37,58.34,58.34,13543.0,57.5348,57.5446,57.5151,57.5151,13543.0
2023-06-15 14:35:00,58.35,58.44,58.35,58.42,11079.0,57.5249,57.6136,57.5249,57.5939,11079.0
2023-06-15 14:40:00,58.42,58.45,58.36,58.44,14516.0,57.5939,57.6235,57.5348,57.6136,14516.0
2023-06-15 14:45:00,58.44,58.45,58.38,58.4,13223.0,57.6136,57.6235,57.5545,57.5742,13223.0
2023-06-15 14:50:00,58.41,58.52,58.39,58.52,19313.0,57.5841,57.6925,57.5643,57.6925,19313.0
2023-06-15 14:55:00,58.52,58.58,58.5,58.51,38986.0,57.6925,57.7517,57.6728,57.6826,38986.0
2023-06-15 15:00:00,58.51,58.54,58.42,58.45,40690.0,57.6826,57.7122,57.5939,57.6235,40690.0
2023-06-15 15:05:00,58.44,58.55,58.39,58.55,31077.0,57.6136,57.7221,57.5643,57.7221,31077.0
2023-06-15 15:10:00,58.54,58.55,58.47,58.51,13227.0,57.7122,57.7221,57.6432,57.6826,13227.0
2023-06-15 15:15:00,58.52,58.59,58.47,58.52,16147.0,57.6925,57.7615,57.6432,57.6925,16147.0
2023-06-15 15:20:00,58.52,58.6,58.5,58.59,21850.0,57.6925,57.7714,57.6728,57.7615,21850.0
2023-06-15 15:25:00,58.59,58.67,58.53,58.66,13612.0,57.7615,57.8404,57.7024,57.8305,13612.0
2023-06-15 15:30:00,58.67,58.72,58.65,58.72,27090.0,57.8404,57.8897,57.8207,57.8897,27090.0
2023-06-15 15:35:00,58.72,58.72,58.47,58.48,60014.0,57.8897,57.8897,57.6432,57.6531,60014.0
2023-06-15 15:40:00,58.48,58.54,58.41,58.48,32215.0,57.6531,57.7122,57.5841,57.6531,32215.0
2023-06-15 15:45:00,58.48,58.63,58.47,58.63,32014.0,57.6531,57.801,57.6432,57.801,32014.0
2023-06-15 15:50:00,58.64,58.68,58.57,58.59,87396.0,57.8108,57.8502,57.7418,57.7615,87396.0
2023-06-15 15:55:00,58.58,58.62,58.5,58.62,211035.0,57.7517,57.7911,57.6728,57.7911,211035.0
2023-06-16 09:30:00,58.71,58.87,58.56,58.86,57308.0,57.8798,58.0376,57.7319,58.0277,57308.0
2023-06-16 09:35:00,58.86,58.89,58.54,58.61,14331.0,58.0277,58.0573,57.7122,57.7812,14331.0
2023-06-16 09:40:00,58.65,58.78,58.32,58.32,57273.0,57.8207,57.9488,57.4953,57.4953,57273.0
2023-06-16 09:45:00,58.26,58.39,58.18,58.31,15728.0,57.4362,57.5643,57.3573,57.4855,15728.0
2023-06-16 09:50:00,58.31,58.37,58.23,58.28,370252.0,57.4855,57.5446,57.4066,57.4559,370252.0
2023-06-16 09:55:00,58.32,58.38,58.26,58.28,14997.0,57.4953,57.5545,57.4362,57.4559,14997.0
2023-06-16 10:00:00,58.29,58.44,58.27,58.42,13716.0,57.4658,57.6136,57.446,57.5939,13716.0
2023-06-16 10:05:00,58.43,58.46,58.24,58.31,17086.0,57.6038,57.6334,57.4165,57.4855,17086.0
2023-06-16 10:10:00,58.32,58.38,58.21,58.21,7536.0,57.4953,57.5545,57.3869,57.3869,7536.0
2023-06-16 10:15:00,58.2,58.27,58.15,58.15,11053.0,57.377,57.446,57.3277,57.3277,11053.0
2023-06-16 10:20:00,58.15,58.2,58.07,58.12,12256.0,57.3277,57.377,57.2489,57.2982,12256.0
2023-06-16 10:25:00,58.11,58.17,58.07,58.12,14148.0,57.2883,57.3475,57.2489,57.2982,14148.0
2023-06-16 10:30:00,58.12,58.13,58.03,58.08,14243.0,57.2982,57.308,57.2094,57.2587,14243.0
2023-06-16 10:35:00,58.08,58.09,57.98,58.05,11826.0,57.2587,57.2686,57.1601,57.2292,11826.0
2023-06-16 10:40:00,58.07,58.1,57.95,57.99,120103.0,57.2489,57.2784,57.1306,57.17,120103.0
2023-06-16 10:45:00,57.98,57.98,57.83,57.85,5977.0,57.1601,57.1601,57.0123,57.032,5977.0
2023-06-16 10:50:00,57.84,58.01,57.82,58.01,13248.0,57.0221,57.1897,57.0024,57.1897,13248.0
2023-06-16 10:55:00,58.02,58.06,57.94,57.96,8797.0,57.1996,57.239,57.1207,57.1404,8797.0
2023-06-16 11:00:00,57.96,57.96,57.81,57.82,3057.0,57.1404,57.1404,56.9925,57.0024,3057.0
2023-06-16 11:05:00,57.81,57.91,57.71,57.9,4022.0,56.9925,57.0911,56.894,57.0813,4022.0
2023-06-16 11:10:00,57.91,58.0,57.89,57.97,8356.0,57.0911,57.1799,57.0714,57.1503,8356.0
2023-06-16 11:15:00,57.95,57.95,57.74,57.74,11961.0,57.1306,57.1306,56.9235,56.9235,11961.0
2023-06-16 11:20:00,57.74,57.8,57.6,57.61,96685.0,56.9235,56.9827,56.7855,56.7954,96685.0
2023-06-16 11:25:00,57.61,57.68,57.55,57.68,23296.0,56.7954,56.8644,56.7362,56.8644,23296.0
2023-06-16 11:30:00,57.68,57.7,57.55,57.55,17533.0,56.8644,56.8841,56.7362,56.7362,17533.0
2023-06-16 11:35:00,57.53,57.62,57.51,57.59,35280.0,56.7165,56.8052,56.6968,56.7757,35280.0
2023-06-16 11:40:00,57.6,57.7,57.6,57.7,11724.0,56.7855,56.8841,56.7855,56.8841,11724.0
2023-06-16 11:45:00,57.68,57.7,57.56,57.58,7562.0,56.8644,56.8841,56.7461,56.7658,7562.0
2023-06-16 11:50:00,57.56,57.61,57.46,57.59,36867.0,56.7461,56.7954,56.6475,56.7757,36867.0
2023-06-16 11:55:00,57.58,57.67,57.57,57.66,11180.0,56.7658,56.8545,56.7559,56.8447,11180.0
2023-06-16 12:00:00,57.67,57.73,57.63,57.66,136254.0,56.8545,56.9137,56.8151,56.8447,136254.0
2023-06-16 12:05:00,57.68,57.72,57.64,57.66,10498.0,56.8644,56.9038,56.825,56.8447,10498.0
2023-06-16 12:10:00,57.67,57.69,57.61,57.61,25322.0,56.8545,56.8742,56.7954,56.7954,25322.0
2023-06-16 12:15:00,57.6,57.62,57.57,57.59,9095.0,56.7855,56.8052,56.7559,56.7757,9095.0
2023-06-16 12:20:00,57.57,57.62,57.57,57.62,8219.0,56.7559,56.8052,56.7559,56.8052,8219.0
2023-06-16 12:25:00,57.61,57.61,57.56,57.58,8813.0,56.7954,56.7954,56.7461,56.7658,8813.0
2023-06-16 12:30:00,57.59,57.7,57.57,57.68,11604.0,56.7757,56.8841,56.7559,56.8644,11604.0
2023-06-16 12:35:00,57.69,57.7,57.62,57.62,12672.0,56.8742,56.8841,56.8052,56.8052,12672.0
2023-06-16 12:40:00,57.62,57.67,57.59,57.65,33172.0,56.8052,56.8545,56.7757,56.8348,33172.0
2023-06-16 12:45:00,57.65,57.73,57.63,57.73,18064.0,56.8348,56.9137,56.8151,56.9137,18064.0
2023-06-16 12:50:00,57.73,57.8,57.7,57.77,45710.0,56.9137,56.9827,56.8841,56.9531,45710.0
2023-06-16 12:55:00,57.78,57.82,57.77,57.79,50911.0,56.963,57.0024,56.9531,56.9728,50911.0
2023-06-16 13:00:00,57.77,57.77,57.67,57.68,6206.0,56.9531,56.9531,56.8545,56.8644,6206.0
2023-06-16 13:05:00,57.67,57.71,57.61,57.64,19394.0,56.8545,56.894,56.7954,56.825,19394.0
2023-06-16 13:10:00,57.59,57.61,57.55,57.59,5396.0,56.7757,56.7954,56.7362,56.7757,5396.0
2023-06-16 13:15:00,57.59,57.6,57.54,57.6,6406.0,56.7757,56.7855,56.7264,56.7855,6406.0
2023-06-16 13:20:00,57.58,57.65,57.58,57.61,7786.0,56.7658,56.8348,56.7658,56.7954,7786.0
2023-06-16 13:25:00,57.61,57.65,57.56,57.59,6967.0,56.7954,56.8348,56.7461,56.7757,6967.0
2023-06-16 13:30:00,57.59,57.62,57.56,57.61,9350.0,56.7757,56.8052,56.7461,56.7954,9350.0
2023-06-16 13:35:00,57.61,57.64,57.58,57.62,10533.0,56.7954,56.825,56.7658,56.8052,10533.0
2023-06-16 13:40:00,57.63,57.64,57.59,57.63,6124.0,56.8151,56.825,56.7757,56.8151,6124.0
2023-06-16 13:45:00,57.64,57.65,57.61,57.65,9412.0,56.825,56.8348,56.7954,56.8348,9412.0
2023-06-16 13:50:00,57.65,57.72,57.64,57.7,10438.0,56.8348,56.9038,56.825,56.8841,10438.0
2023-06-16 13:55:00,57.7,57.73,57.68,57.72,10165.0,56.8841,56.9137,56.8644,56.9038,10165.0
2023-06-16 14:00:00,57.72,57.72,57.63,57.64,8029.0,56.9038,56.9038,56.8151,56.825,8029.0
2023-06-16 14:05:00,57.64,57.67,57.61,57.63,15458.0,56.825,56.8545,56.7954,56.8151,15458.0
2023-06-16 14:10:00,57.63,57.65,57.59,57.59,6715.0,56.8151,56.8348,56.7757,56.7757,6715.0
2023-06-16 14:15:00,57.6,57.66,57.59,57.66,10576.0,56.7855,56.8447,56.7757,56.8447,10576.0
2023-06-16 14:20:00,57.65,57.66,57.58,57.61,32349.0,56.8348,56.8447,56.7658,56.7954,32349.0
2023-06-16 14:25:00,57.61,57.62,57.59,57.61,9007.0,56.7954,56.8052,56.7757,56.7954,9007.0
2023-06-16 14:30:00,57.62,57.64,57.56,57.57,13784.0,56.8052,56.825,56.7461,56.7559,13784.0
2023-06-16 14:35:00,57.58,57.64,57.57,57.62,10235.0,56.7658,56.825,56.7559,56.8052,10235.0
2023-06-16 14:40:00,57.61,57.61,57.53,57.54,12660.0,56.7954,56.7954,56.7165,56.7264,12660.0
2023-06-16 14:45:00,57.54,57.58,57.53,57.54,12125.0,56.7264,56.7658,56.7165,56.7264,12125.0
2023-06-16 14:50:00,57.53,57.54,57.48,57.48,11289.0,56.7165,56.7264,56.6672,56.6672,11289.0
2023-06-16 14:55:00,57.49,57.51,57.45,57.46,14389.0,56.6771,56.6968,56.6376,56.6475,14389.0
2023-06-16 15:00:00,57.47,57.56,57.44,57.55,13530.0,56.6574,56.7461,56.6278,56.7362,13530.0
2023-06-16 15:05:00,57.55,57.56,57.49,57.53,16281.0,56.7362,56.7461,56.6771,56.7165,16281.0
2023-06-16 15:10:00,57.52,57.58,57.49,57.51,17707.0,56.7066,56.7658,56.6771,56.6968,17707.0
2023-06-16 15:15:00,57.51,57.61,57.5,57.6,15207.0,56.6968,56.7954,56.6869,56.7855,15207.0
2023-06-16 15:20:00,57.61,57.67,57.57,57.58,26681.0,56.7954,56.8545,56.7559,56.7658,26681.0
2023-06-16 15:25:00,57.57,57.58,57.52,57.56,14109.0,56.7559,56.7658,56.7066,56.7461,14109.0
2023-06-16 15:30:00,57.55,57.65,57.54,57.6,17226.0,56.7362,56.8348,56.7264,56.7855,17226.0
2023-06-16 15:35:00,57.61,57.69,57.58,57.69,32057.0,56.7954,56.8742,56.7658,56.8742,32057.0
2023-06-16 15:40:00,57.68,57.7,57.56,57.58,19335.0,56.8644,56.8841,56.7461,56.7658,19335.0
2023-06-16 15:45:00,57.58,57.61,57.46,57.5,53145.0,56.7658,56.7954,56.6475,56.6869,53145.0
2023-06-16 15:50:00,57.5,57.5,57.31,57.32,124222.0,56.6869,56.6869,56.4996,56.5095,124222.0
2023-06-16 15:55:00,57.32,57.35,57.17,57.2,240124.0,56.5095,56.5391,56.3616,56.3912,240124.0
2023-06-20 09:30:00,56.44,56.49,56.22,56.3,47871.0,55.6419,55.6912,55.425,55.5039,47871.0
2023-06-20 09:35:00,56.29,56.48,56.26,56.35,44241.0,55.494,55.6814,55.4645,55.5532,44241.0
2023-06-20 09:40:00,56.39,56.65,56.18,56.65,19331.0,55.5926,55.8489,55.3856,55.8489,19331.0
2023-06-20 09:45:00,56.64,56.64,56.34,56.49,61489.0,55.8391,55.8391,55.5433,55.6912,61489.0
2023-06-20 09:50:00,56.48,56.57,56.48,56.5,51271.0,55.6814,55.7701,55.6814,55.7011,51271.0
2023-06-20 09:55:00,56.51,56.52,56.39,56.48,36045.0,55.7109,55.7208,55.5926,55.6814,36045.0
2023-06-20 10:00:00,56.5,56.5,56.3,56.37,31887.0,55.7011,55.7011,55.5039,55.5729,31887.0
2023-06-20 10:05:00,56.36,56.49,56.33,56.4,59778.0,55.5631,55.6912,55.5335,55.6025,59778.0
2023-06-20 10:10:00,56.38,56.59,56.35,56.52,29259.0,55.5828,55.7898,55.5532,55.7208,29259.0
2023-06-20 10:15:00,56.53,56.54,56.41,56.45,18113.0,55.7306,55.7405,55.6123,55.6518,18113.0
2023-06-20 10:20:00,56.47,56.52,56.41,56.48,20812.0,55.6715,55.7208,55.6123,55.6814,20812.0
2023-06-20 10:25:00,56.47,56.47,56.21,56.23,28945.0,55.6715,55.6715,55.4152,55.4349,28945.0
2023-06-20 10:30:00,56.22,56.41,56.18,56.37,36266.0,55.425,55.6123,55.3856,55.5729,36266.0
2023-06-20 10:35:00,56.36,56.49,56.29,56.43,27815.0,55.5631,55.6912,55.494,55.6321,27815.0
2023-06-20 10:40:00,56.43,56.63,56.43,56.59,32892.0,55.6321,55.8292,55.6321,55.7898,32892.0
2023-06-20 10:45:00,56.57,56.7,56.57,56.7,32639.0,55.7701,55.8982,55.7701,55.8982,32639.0
2023-06-20 10:50:00,56.71,56.75,56.65,56.67,41323.0,55.9081,55.9475,55.8489,55.8687,41323.0
2023-06-20 10:55:00,56.67,56.73,56.63,56.7,25100.0,55.8687,55.9278,55.8292,55.8982,25100.0
2023-06-20 11:00:00,56.73,56.78,56.63,56.65,42591.0,55.9278,55.9771,55.8292,55.8489,42591.0
2023-06-20 11:05:00,56.65,56.7,56.61,56.61,15118.0,55.8489,55.8982,55.8095,55.8095,15118.0
2023-06-20 11:10:00,56.61,56.62,56.54,56.55,9422.0,55.8095,55.8194,55.7405,55.7504,9422.0
2023-06-20 11:15:00,56.55,56.6,56.5,56.52,25670.0,55.7504,55.7997,55.7011,55.7208,25670.0
2023-06-20 11:20:00,56.51,56.54,56.43,56.43,10496.0,55.7109,55.7405,55.6321,55.6321,10496.0
2023-06-20 11:25:00,56.43,56.49,56.4,56.45,14335.0,55.6321,55.6912,55.6025,55.6518,14335.0
2023-06-20 11:30:00,56.45,56.5,56.44,56.46,12167.0,55.6518,55.7011,55.6419,55.6616,12167.0
2023-06-20 11:35:00,56.47,56.64,56.47,56.63,29359.0,55.6715,55.8391,55.6715,55.8292,29359.0
2023-06-20 11:40:00,56.63,56.65,56.51,56.51,31260.0,55.8292,55.8489,55.7109,55.7109,31260.0
2023-06-20 11:45:00,56.5,56.66,56.49,56.65,50569.0,55.7011,55.8588,55.6912,55.8489,50569.0
2023-06-20 11:50:00,56.64,56.66,56.58,56.59,21545.0,55.8391,55.8588,55.7799,55.7898,21545.0
2023-06-20 11:55:00,56.62,56.7,56.6,56.6,10090.0,55.8194,55.8982,55.7997,55.7997,10090.0
2023-06-20 12:00:00,56.59,56.62,56.51,56.52,8381.0,55.7898,55.8194,55.7109,55.7208,8381.0
2023-06-20 12:05:00,56.53,56.54,56.44,56.48,8329.0,55.7306,55.7405,55.6419,55.6814,8329.0
2023-06-20 12:10:00,56.47,56.63,56.47,56.58,7157.0,55.6715,55.8292,55.6715,55.7799,7157.0
2023-06-20 12:15:00,56.57,56.6,56.56,56.58,10508.0,55.7701,55.7997,55.7602,55.7799,10508.0
2023-06-20 12:20:00,56.58,56.64,56.58,56.63,8991.0,55.7799,55.8391,55.7799,55.8292,8991.0
2023-06-20 12:25:00,56.62,56.67,56.6,56.64,13446.0,55.8194,55.8687,55.7997,55.8391,13446.0
2023-06-20 12:30:00,56.64,56.64,56.55,56.61,11867.0,55.8391,55.8391,55.7504,55.8095,11867.0
2023-06-20 12:35:00,56.62,56.68,56.6,56.66,14672.0,55.8194,55.8785,55.7997,55.8588,14672.0
2023-06-20 12:40:00,56.64,56.7,56.62,56.62,17201.0,55.8391,55.8982,55.8194,55.8194,17201.0
2023-06-20 12:45:00,56.61,56.63,56.56,56.59,20012.0,55.8095,55.8292,55.7602,55.7898,20012.0
2023-06-20 12:50:00,56.59,56.7,56.59,56.67,12192.0,55.7898,55.8982,55.7898,55.8687,12192.0
2023-06-20 12:55:00,56.68,56.71,56.68,56.7,14966.0,55.8785,55.9081,55.8785,55.8982,14966.0
2023-06-20 13:00:00,56.71,56.71,56.66,56.66,12297.0,55.9081,55.9081,55.8588,55.8588,12297.0
2023-06-20 13:05:00,56.65,56.65,56.6,56.61,7686.0,55.8489,55.8489,55.7997,55.8095,7686.0
2023-06-20 13:10:00,56.6,56.66,56.59,56.63,9450.0,55.7997,55.8588,55.7898,55.8292,9450.0
2023-06-20 13:15:00,56.63,56.67,56.62,56.67,20836.0,55.8292,55.8687,55.8194,55.8687,20836.0
2023-06-20 13:20:00,56.67,56.7,56.66,56.7,8721.0,55.8687,55.8982,55.8588,55.8982,8721.0
2023-06-20 13:25:00,56.7,56.71,56.66,56.7,10554.0,55.8982,55.9081,55.8588,55.8982,10554.0
2023-06-20 13:30:00,56.7,56.71,56.66,56.66,13399.0,55.8982,55.9081,55.8588,55.8588,13399.0
2023-06-20 13:35:00,56.67,56.67,56.61,56.63,9933.0,55.8687,55.8687,55.8095,55.8292,9933.0
2023-06-20 13:40:00,56.64,56.69,56.62,56.62,10509.0,55.8391,55.8884,55.8194,55.8194,10509.0
2023-06-20 13:45:00,56.62,56.68,56.6,56.67,10722.0,55.8194,55.8785,55.7997,55.8687,10722.0
2023-06-20 13:50:00,56.68,56.71,56.6,56.6,12372.0,55.8785,55.9081,55.7997,55.7997,12372.0
2023-06-20 13:55:00,56.61,56.65,56.59,56.61,11147.0,55.8095,55.8489,55.7898,55.8095,11147.0
2023-06-20 14:00:00,56.6,56.63,56.58,56.59,9946.0,55.7997,55.8292,55.7799,55.7898,9946.0
2023-06-20 14:05:00,56.6,56.61,56.57,56.57,9234.0,55.7997,55.8095,55.7701,55.7701,9234.0
2023-06-20 14:10:00,56.58,56.63,56.58,56.63,6512.0,55.7799,55.8292,55.7799,55.8292,6512.0
2023-06-20 14:15:00,56.64,56.67,56.62,56.66,14035.0,55.8391,55.8687,55.8194,55.8588,14035.0
2023-06-20 14:20:00,56.66,56.67,56.62,56.63,17747.0,55.8588,55.8687,55.8194,55.8292,17747.0
2023-06-20 14:25:00,56.63,56.63,56.58,56.63,16987.0,55.8292,55.8292,55.7799,55.8292,16987.0
2023-06-20 14:30:00,56.62,56.65,56.61,56.62,11126.0,55.8194,55.8489,55.8095,55.8194,11126.0
2023-06-20 14:35:00,56.62,56.66,56.58,56.64,12777.0,55.8194,55.8588,55.7799,55.8391,12777.0
2023-06-20 14:40:00,56.63,56.64,56.56,56.64,14789.0,55.8292,55.8391,55.7602,55.8391,14789.0
2023-06-20 14:45:00,56.63,56.66,56.61,56.66,20829.0,55.8292,55.8588,55.8095,55.8588,20829.0
2023-06-20 14:50:00,56.66,56.71,56.66,56.67,16785.0,55.8588,55.9081,55.8588,55.8687,16785.0
2023-06-20 14:55:00,56.67,56.71,56.67,56.69,13269.0,55.8687,55.9081,55.8687,55.8884,13269.0
2023-06-20 15:00:00,56.7,56.72,56.67,56.7,17820.0,55.8982,55.918,55.8687,55.8982,17820.0
2023-06-20 15:05:00,56.72,56.75,56.68,56.73,17630.0,55.918,55.9475,55.8785,55.9278,17630.0
2023-06-20 15:10:00,56.72,56.77,56.69,56.74,26166.0,55.918,55.9673,55.8884,55.9377,26166.0
2023-06-20 15:15:00,56.73,56.74,56.66,56.72,17049.0,55.9278,55.9377,55.8588,55.918,17049.0
2023-06-20 15:20:00,56.71,56.72,56.66,56.7,24381.0,55.9081,55.918,55.8588,55.8982,24381.0
2023-06-20 15:25:00,56.69,56.74,56.66,56.73,21912.0,55.8884,55.9377,55.8588,55.9278,21912.0
2023-06-20 15:30:00,56.73,56.73,56.64,56.65,35751.0,55.9278,55.9278,55.8391,55.8489,35751.0
2023-06-20 15:35:00,56.65,56.67,56.62,56.65,32503.0,55.8489,55.8687,55.8194,55.8489,32503.0
2023-06-20 15:40:00,56.66,56.67,56.62,56.66,30354.0,55.8588,55.8687,55.8194,55.8588,30354.0
2023-06-20 15:45:00,56.67,56.72,56.66,56.72,34952.0,55.8687,55.918,55.8588,55.918,34952.0
2023-06-20 15:50:00,56.71,56.76,56.69,56.71,76677.0,55.9081,55.9574,55.8884,55.9081,76677.0
2023-06-20 15:55:00,56.7,56.76,56.61,56.63,145363.0,55.8982,55.9574,55.8095,55.8292,145363.0
2023-06-21 09:30:00,56.29,56.31,56.07,56.1,29638.0,55.494,55.5138,55.2772,55.3067,29638.0
2023-06-21 09:35:00,56.07,56.23,55.9,55.92,39092.0,55.2772,55.4349,55.1096,55.1293,39092.0
2023-06-21 09:40:00,55.98,56.24,55.97,56.14,75315.0,55.1884,55.4447,55.1786,55.3462,75315.0
2023-06-21 09:45:00,56.13,56.18,56.03,56.12,22524.0,55.3363,55.3856,55.2377,55.3264,22524.0
2023-06-21 09:50:00,56.11,56.21,56.04,56.1,40643.0,55.3166,55.4152,55.2476,55.3067,40643.0
2023-06-21 09:55:00,56.09,56.14,55.91,56.04,34630.0,55.2969,55.3462,55.1194,55.2476,34630.0
2023-06-21 10:00:00,56.04,56.08,55.84,55.89,15254.0,55.2476,55.287,55.0504,55.0997,15254.0
2023-06-21 10:05:00,55.92,55.95,55.83,55.94,13579.0,55.1293,55.1588,55.0405,55.149,13579.0
2023-06-21 10:10:00,55.94,55.97,55.81,55.9,37963.0,55.149,55.1786,55.0208,55.1096,37963.0
2023-06-21 10:15:00,55.89,56.04,55.88,55.92,30592.0,55.0997,55.2476,55.0898,55.1293,30592.0
2023-06-21 10:20:00,55.9,56.01,55.9,56.01,20046.0,55.1096,55.218,55.1096,55.218,20046.0
2023-06-21 10:25:00,56.02,56.04,55.9,55.93,20866.0,55.2279,55.2476,55.1096,55.1391,20866.0
2023-06-21 10:30:00,55.96,56.1,55.95,56.1,55256.0,55.1687,55.3067,55.1588,55.3067,55256.0
2023-06-21 10:35:00,56.1,56.26,56.04,56.25,14819.0,55.3067,55.4645,55.2476,55.4546,14819.0
2023-06-21 10:40:00,56.25,56.26,55.95,55.96,38867.0,55.4546,55.4645,55.1588,55.1687,38867.0
2023-06-21 10:45:00,55.96,55.99,55.87,55.9,26649.0,55.1687,55.1983,55.08,55.1096,26649.0
2023-06-21 10:50:00,55.9,56.05,55.85,56.04,22292.0,55.1096,55.2574,55.0603,55.2476,22292.0
2023-06-21 10:55:00,56.04,56.16,56.03,56.16,18997.0,55.2476,55.3659,55.2377,55.3659,18997.0
2023-06-21 11:00:00,56.15,56.18,55.92,55.95,24550.0,55.356,55.3856,55.1293,55.1588,24550.0
2023-06-21 11:05:00,55.96,56.0,55.92,55.98,14417.0,55.1687,55.2081,55.1293,55.1884,14417.0
2023-06-21 11:10:00,55.99,56.06,55.97,56.03,16267.0,55.1983,55.2673,55.1786,55.2377,16267.0
2023-06-21 11:15:00,56.03,56.06,55.91,55.94,17296.0,55.2377,55.2673,55.1194,55.149,17296.0
2023-06-21 11:20:00,55.92,56.03,55.9,55.97,21837.0,55.1293,55.2377,55.1096,55.1786,21837.0
2023-06-21 11:25:00,55.97,56.1,55.96,56.1,15853.0,55.1786,55.3067,55.1687,55.3067,15853.0
2023-06-21 11:30:00,56.11,56.11,55.99,56.0,20319.0,55.3166,55.3166,55.1983,55.2081,20319.0
2023-06-21 11:35:00,56.0,56.17,56.0,56.12,17738.0,55.2081,55.3757,55.2081,55.3264,17738.0
2023-06-21 11:40:00,56.11,56.17,56.1,56.11,11856.0,55.3166,55.3757,55.3067,55.3166,11856.0
2023-06-21 11:45:00,56.1,56.13,56.05,56.08,9342.0,55.3067,55.3363,55.2574,55.287,9342.0
2023-06-21 11:50:00,56.09,56.09,55.98,55.98,11774.0,55.2969,55.2969,55.1884,55.1884,11774.0
2023-06-21 11:55:00,55.97,56.02,55.94,55.94,6953.0,55.1786,55.2279,55.149,55.149,6953.0
2023-06-21 12:00:00,55.95,56.01,55.94,56.0,9660.0,55.1588,55.218,55.149,55.2081,9660.0
2023-06-21 12:05:00,56.0,56.07,55.99,56.06,13703.0,55.2081,55.2772,55.1983,55.2673,13703.0
2023-06-21 12:10:00,56.06,56.07,55.98,56.01,8063.0,55.2673,55.2772,55.1884,55.218,8063.0
2023-06-21 12:15:00,56.02,56.08,56.0,56.06,14237.0,55.2279,55.287,55.2081,55.2673,14237.0
2023-06-21 12:20:00,56.05,56.08,56.0,56.08,9911.0,55.2574,55.287,55.2081,55.287,9911.0
2023-06-21 12:25:00,56.07,56.08,56.01,56.06,9379.0,55.2772,55.287,55.218,55.2673,9379.0
2023-06-21 12:30:00,56.07,56.09,55.95,55.95,18688.0,55.2772,55.2969,55.1588,55.1588,18688.0
2023-06-21 12:35:00,55.95,55.98,55.92,55.96,62302.0,55.1588,55.1884,55.1293,55.1687,62302.0
2023-06-21 12:40:00,55.96,56.0,55.88,55.89,17221.0,55.1687,55.2081,55.0898,55.0997,17221.0
2023-06-21 12:45:00,55.89,55.89,55.76,55.76,19204.0,55.0997,55.0997,54.9715,54.9715,19204.0
2023-06-21 12:50:00,55.75,55.87,55.75,55.86,12241.0,54.9617,55.08,54.9617,55.0701,12241.0
2023-06-21 12:55:00,55.85,55.86,55.7,55.72,35076.0,55.0603,55.0701,54.9124,54.9321,35076.0
2023-06-21 13:00:00,55.72,55.77,55.66,55.77,16040.0,54.9321,54.9814,54.8729,54.9814,16040.0
2023-06-21 13:05:00,55.77,55.84,55.74,55.79,12418.0,54.9814,55.0504,54.9518,55.0011,12418.0
2023-06-21 13:10:00,55.79,55.8,55.68,55.69,9895.0,55.0011,55.011,54.8927,54.9025,9895.0
2023-06-21 13:15:00,55.69,55.76,55.67,55.76,10913.0,54.9025,54.9715,54.8828,54.9715,10913.0
2023-06-21 13:20:00,55.75,55.78,55.69,55.69,14870.0,54.9617,54.9913,54.9025,54.9025,14870.0
2023-06-21 13:25:00,55.69,55.76,55.67,55.71,16727.0,54.9025,54.9715,54.8828,54.9222,16727.0
2023-06-21 13:30:00,55.73,55.79,55.72,55.77,10153.0,54.942,55.0011,54.9321,54.9814,10153.0
2023-06-21 13:35:00,55.78,55.81,55.75,55.8,23108.0,54.9913,55.0208,54.9617,55.011,23108.0
2023-06-21 13:40:00,55.8,55.81,55.72,55.73,17213.0,55.011,55.0208,54.9321,54.942,17213.0
2023-06-21 13:45:00,55.74,55.79,55.73,55.76,16817.0,54.9518,55.0011,54.942,54.9715,16817.0
2023-06-21 13:50:00,55.76,55.79,55.74,55.75,14997.0,54.9715,55.0011,54.9518,54.9617,14997.0
2023-06-21 13:55:00,55.75,55.78,55.7,55.76,18759.0,54.9617,54.9913,54.9124,54.9715,18759.0
2023-06-21 14:00:00,55.76,55.78,55.72,55.73,24169.0,54.9715,54.9913,54.9321,54.942,24169.0
2023-06-21 14:05:00,55.73,55.85,55.73,55.85,20275.0,54.942,55.0603,54.942,55.0603,20275.0
2023-06-21 14:10:00,55.85,55.88,55.83,55.84,15916.0,55.0603,55.0898,55.0405,55.0504,15916.0
2023-06-21 14:15:00,55.85,55.91,55.81,55.9,23031.0,55.0603,55.1194,55.0208,55.1096,23031.0
2023-06-21 14:20:00,55.94,56.0,55.87,56.0,45140.0,55.149,55.2081,55.08,55.2081,45140.0
2023-06-21 14:25:00,56.0,56.02,55.89,55.91,84486.0,55.2081,55.2279,55.0997,55.1194,84486.0
2023-06-21 14:30:00,55.91,55.97,55.91,55.94,21007.0,55.1194,55.1786,55.1194,55.149,21007.0
2023-06-21 14:35:00,55.94,55.94,55.88,55.91,19792.0,55.149,55.149,55.0898,55.1194,19792.0
2023-06-21 14:40:00,55.91,55.93,55.86,55.87,19718.0,55.1194,55.1391,55.0701,55.08,19718.0
2023-06-21 14:45:00,55.87,55.9,55.84,55.89,15008.0,55.08,55.1096,55.0504,55.0997,15008.0
2023-06-21 14:50:00,55.9,55.98,55.84,55.84,130895.0,55.1096,55.1884,55.0504,55.0504,130895.0
2023-06-21 14:55:00,55.84,55.86,55.74,55.76,207256.0,55.0504,55.0701,54.9518,54.9715,207256.0
2023-06-21 15:00:00,55.75,55.75,55.67,55.68,66041.0,54.9617,54.9617,54.8828,54.8927,66041.0
2023-06-21 15:05:00,55.68,55.87,55.66,55.8,280079.0,54.8927,55.08,54.8729,55.011,280079.0
2023-06-21 15:10:00,55.8,55.84,55.77,55.8,86483.0,55.011,55.0504,54.9814,55.011,86483.0
2023-06-21 15:15:00,55.81,55.81,55.72,55.77,25774.0,55.0208,55.0208,54.9321,54.9814,25774.0
2023-06-21 15:20:00,55.78,55.79,55.74,55.76,18978.0,54.9913,55.0011,54.9518,54.9715,18978.0
2023-06-21 15:25:00,55.76,55.76,55.66,55.66,27657.0,54.9715,54.9715,54.8729,54.8729,27657.0
2023-06-21 15:30:00,55.66,55.68,55.56,55.57,38326.0,54.8729,54.8927,54.7744,54.7842,38326.0
2023-06-21 15:35:00,55.57,55.6,55.55,55.58,30064.0,54.7842,54.8138,54.7645,54.7941,30064.0
2023-06-21 15:40:00,55.58,55.62,55.56,55.59,41949.0,54.7941,54.8335,54.7744,54.8039,41949.0
2023-06-21 15:45:00,55.59,55.65,55.57,55.64,36780.0,54.8039,54.8631,54.7842,54.8532,36780.0
2023-06-21 15:50:00,55.65,55.76,55.64,55.68,78795.0,54.8631,54.9715,54.8532,54.8927,78795.0
2023-06-21 15:55:00,55.68,55.79,55.66,55.78,262402.0,54.8927,55.0011,54.8729,54.9913,262402.0
2023-06-22 09:30:00,55.43,55.43,55.02,55.04,33579.0,54.6462,54.6462,54.242,54.2617,33579.0
2023-06-22 09:35:00,55.05,55.09,54.7,55.04,36594.0,54.2716,54.311,53.9265,54.2617,36594.0
2023-06-22 09:40:00,54.97,54.97,54.82,54.89,10862.0,54.1927,54.1927,54.0448,54.1138,10862.0
2023-06-22 09:45:00,54.91,54.92,54.61,54.79,14075.0,54.1336,54.1434,53.8378,54.0153,14075.0
2023-06-22 09:50:00,54.79,55.08,54.79,55.05,30208.0,54.0153,54.3012,54.0153,54.2716,30208.0
2023-06-22 09:55:00,55.04,55.28,55.04,55.1,49271.0,54.2617,54.4983,54.2617,54.3209,49271.0
2023-06-22 10:00:00,55.06,55.22,55.03,55.21,258186.0,54.2814,54.4392,54.2519,54.4293,258186.0
2023-06-22 10:05:00,55.18,55.27,55.13,55.27,28464.0,54.3997,54.4885,54.3504,54.4885,28464.0
2023-06-22 10:10:00,55.28,55.36,55.23,55.25,103167.0,54.4983,54.5772,54.449,54.4687,103167.0
2023-06-22 10:15:00,55.26,55.4,55.19,55.33,100888.0,54.4786,54.6166,54.4096,54.5476,100888.0
2023-06-22 10:20:00,55.32,55.38,55.04,55.08,162861.0,54.5378,54.5969,54.2617,54.3012,162861.0
2023-06-22 10:25:00,55.1,55.16,55.03,55.16,51881.0,54.3209,54.38,54.2519,54.38,51881.0
2023-06-22 10:30:00,55.16,55.25,55.12,55.2,35068.0,54.38,54.4687,54.3406,54.4195,35068.0
2023-06-22 10:35:00,55.2,55.21,55.1,55.14,33055.0,54.4195,54.4293,54.3209,54.3603,33055.0
2023-06-22 10:40:00,55.14,55.17,55.01,55.04,31653.0,54.3603,54.3899,54.2321,54.2617,31653.0
2023-06-22 10:45:00,55.05,55.16,55.02,55.15,44860.0,54.2716,54.38,54.242,54.3702,44860.0
2023-06-22 10:50:00,55.12,55.25,55.12,55.22,26824.0,54.3406,54.4687,54.3406,54.4392,26824.0
2023-06-22 10:55:00,55.23,55.35,55.21,55.35,17563.0,54.449,54.5673,54.4293,54.5673,17563.0
2023-06-22 11:00:00,55.33,55.47,55.33,55.41,27987.0,54.5476,54.6856,54.5476,54.6265,27987.0
2023-06-22 11:05:00,55.41,55.45,55.35,55.37,19115.0,54.6265,54.6659,54.5673,54.587,19115.0
2023-06-22 11:10:00,55.37,55.37,55.27,55.35,26794.0,54.587,54.587,54.4885,54.5673,26794.0
2023-06-22 11:15:00,55.35,55.42,55.34,55.36,22720.0,54.5673,54.6363,54.5575,54.5772,22720.0
2023-06-22 11:20:00,55.37,55.38,55.33,55.35,24014.0,54.587,54.5969,54.5476,54.5673,24014.0
2023-06-22 11:25:00,55.35,55.43,55.34,55.43,11272.0,54.5673,54.6462,54.5575,54.6462,11272.0
2023-06-22 11:30:00,55.44,55.51,55.37,55.39,182781.0,54.6561,54.7251,54.587,54.6068,182781.0
2023-06-22 11:35:00,55.37,55.46,55.36,55.4,10771.0,54.587,54.6758,54.5772,54.6166,10771.0
2023-06-22 11:40:00,55.39,55.5,55.39,55.5,7337.0,54.6068,54.7152,54.6068,54.7152,7337.0
2023-06-22 11:45:00,55.5,55.58,55.45,55.45,16067.0,54.7152,54.7941,54.6659,54.6659,16067.0
2023-06-22 11:50:00,55.45,55.49,55.4,55.42,157607.0,54.6659,54.7054,54.6166,54.6363,157607.0
2023-06-22 11:55:00,55.46,55.54,55.46,55.54,9610.0,54.6758,54.7546,54.6758,54.7546,9610.0
2023-06-22 12:00:00,55.54,55.54,55.35,55.38,14675.0,54.7546,54.7546,54.5673,54.5969,14675.0
2023-06-22 12:05:00,55.35,55.46,55.3,55.46,11864.0,54.5673,54.6758,54.518,54.6758,11864.0
2023-06-22 12:10:00,55.46,55.47,55.41,55.41,7469.0,54.6758,54.6856,54.6265,54.6265,7469.0
2023-06-22 12:15:00,55.42,55.47,55.38,55.43,7046.0,54.6363,54.6856,54.5969,54.6462,7046.0
2023-06-22 12:20:00,55.43,55.54,55.43,55.52,12610.0,54.6462,54.7546,54.6462,54.7349,12610.0
2023-06-22 12:25:00,55.52,55.52,55.46,55.5,10202.0,54.7349,54.7349,54.6758,54.7152,10202.0
2023-06-22 12:30:00,55.5,55.54,55.46,55.51,12736.0,54.7152,54.7546,54.6758,54.7251,12736.0
2023-06-22 12:35:00,55.52,55.58,55.43,55.44,60597.0,54.7349,54.7941,54.6462,54.6561,60597.0
2023-06-22 12:40:00,55.44,55.47,55.39,55.41,9989.0,54.6561,54.6856,54.6068,54.6265,9989.0
2023-06-22 12:45:00,55.41,55.41,55.34,55.34,6977.0,54.6265,54.6265,54.5575,54.5575,6977.0
2023-06-22 12:50:00,55.36,55.36,55.31,55.35,3299.0,54.5772,54.5772,54.5279,54.5673,3299.0
2023-06-22 12:55:00,55.37,55.42,55.36,55.39,18436.0,54.587,54.6363,54.5772,54.6068,18436.0
2023-06-22 13:00:00,55.39,55.41,55.27,55.29,8230.0,54.6068,54.6265,54.4885,54.5082,8230.0
2023-06-22 13:05:00,55.28,55.31,55.23,55.27,5205.0,54.4983,54.5279,54.449,54.4885,5205.0
2023-06-22 13:10:00,55.25,55.34,55.24,55.34,4433.0,54.4687,54.5575,54.4589,54.5575,4433.0
2023-06-22 13:15:00,55.33,55.33,55.27,55.32,3800.0,54.5476,54.5476,54.4885,54.5378,3800.0
2023-06-22 13:20:00,55.31,55.38,55.3,55.38,5637.0,54.5279,54.5969,54.518,54.5969,5637.0
2023-06-22 13:25:00,55.4,55.41,55.35,55.36,5800.0,54.6166,54.6265,54.5673,54.5772,5800.0
2023-06-22 13:30:00,55.39,55.39,55.27,55.31,13840.0,54.6068,54.6068,54.4885,54.5279,13840.0
2023-06-22 13:35:00,55.3,55.42,55.3,55.4,24395.0,54.518,54.6363,54.518,54.6166,24395.0
2023-06-22 13:40:00,55.4,55.47,55.35,55.41,55015.0,54.6166,54.6856,54.5673,54.6265,55015.0
2023-06-22 13:45:00,55.41,55.42,55.37,55.37,12227.0,54.6265,54.6363,54.587,54.587,12227.0
2023-06-22 13:50:00,55.36,55.36,55.31,55.31,3467.0,54.5772,54.5772,54.5279,54.5279,3467.0
2023-06-22 13:55:00,55.35,55.37,55.32,55.37,4323.0,54.5673,54.587,54.5378,54.587,4323.0
2023-06-22 14:00:00,55.37,55.38,55.33,55.35,12693.0,54.587,54.5969,54.5476,54.5673,12693.0
2023-06-22 14:05:00,55.35,55.36,55.29,55.31,166698.0,54.5673,54.5772,54.5082,54.5279,166698.0
2023-06-22 14:10:00,55.3,55.31,55.27,55.31,17878.0,54.518,54.5279,54.4885,54.5279,17878.0
2023-06-22 14:15:00,55.32,55.32,55.26,55.27,7387.0,54.5378,54.5378,54.4786,54.4885,7387.0
2023-06-22 14:20:00,55.27,55.27,55.22,55.23,12031.0,54.4885,54.4885,54.4392,54.449,12031.0
2023-06-22 14:25:00,55.23,55.43,55.22,55.34,135335.0,54.449,54.6462,54.4392,54.5575,135335.0
2023-06-22 14:30:00,55.35,55.36,55.23,55.23,60041.0,54.5673,54.5772,54.449,54.449,60041.0
2023-06-22 14:35:00,55.24,55.29,55.19,55.19,16011.0,54.4589,54.5082,54.4096,54.4096,16011.0
2023-06-22 14:40:00,55.21,55.3,55.17,55.28,33878.0,54.4293,54.518,54.3899,54.4983,33878.0
2023-06-22 14:45:00,55.28,55.31,55.24,55.26,70312.0,54.4983,54.5279,54.4589,54.4786,70312.0
2023-06-22 14:50:00,55.27,55.36,55.26,55.35,53195.0,54.4885,54.5772,54.4786,54.5673,53195.0
2023-06-22 14:55:00,55.35,55.37,55.33,55.36,29155.0,54.5673,54.587,54.5476,54.5772,29155.0
2023-06-22 15:00:00,55.36,55.36,55.26,55.26,34233.0,54.5772,54.5772,54.4786,54.4786,34233.0
2023-06-22 15:05:00,55.24,55.29,55.2,55.27,89356.0,54.4589,54.5082,54.4195,54.4885,89356.0
2023-06-22 15:10:00,55.28,55.32,55.19,55.25,120769.0,54.4983,54.5378,54.4096,54.4687,120769.0
2023-06-22 15:15:00,55.27,55.31,55.21,55.27,69770.0,54.4885,54.5279,54.4293,54.4885,69770.0
2023-06-22 15:20:00,55.27,55.28,55.16,55.2,27392.0,54.4885,54.4983,54.38,54.4195,27392.0
2023-06-22 15:25:00,55.19,55.21,55.15,55.18,25821.0,54.4096,54.4293,54.3702,54.3997,25821.0
2023-06-22 15:30:00,55.18,55.21,55.15,55.2,50065.0,54.3997,54.4293,54.3702,54.4195,50065.0
2023-06-22 15:35:00,55.2,55.24,55.18,55.2,70477.0,54.4195,54.4589,54.3997,54.4195,70477.0
2023-06-22 15:40:00,55.2,55.24,55.15,55.24,29743.0,54.4195,54.4589,54.3702,54.4589,29743.0
2023-06-22 15:45:00,55.24,55.25,55.2,55.21,40856.0,54.4589,54.4687,54.4195,54.4293,40856.0
2023-06-22 15:50:00,55.21,55.24,55.11,55.21,75193.0,54.4293,54.4589,54.3307,54.4293,75193.0
2023-06-22 15:55:00,55.22,55.27,55.13,55.19,342419.0,54.4392,54.4885,54.3504,54.4096,342419.0
2023-06-23 09:30:00,54.0,54.02,53.5,53.7,108830.0,53.2364,53.2561,52.7435,52.9407,108830.0
2023-06-23 09:35:00,53.73,54.19,53.71,53.82,43191.0,52.9702,53.4237,52.9505,53.059,43191.0
2023-06-23 09:40:00,53.84,54.09,53.8,54.05,24762.0,53.0787,53.3251,53.0392,53.2857,24762.0
2023-06-23 09:45:00,54.08,54.11,53.75,53.83,31982.0,53.3153,53.3449,52.99,53.0688,31982.0
2023-06-23 09:50:00,53.79,54.16,53.79,54.16,35474.0,53.0294,53.3942,53.0294,53.3942,35474.0
2023-06-23 09:55:00,54.16,54.23,53.89,53.97,73667.0,53.3942,53.4632,53.128,53.2068,73667.0
2023-06-23 10:00:00,54.0,54.1,53.93,54.07,32446.0,53.2364,53.335,53.1674,53.3054,32446.0
2023-06-23 10:05:00,54.08,54.11,53.85,53.91,76699.0,53.3153,53.3449,53.0885,53.1477,76699.0
2023-06-23 10:10:00,53.91,53.93,53.76,53.77,37672.0,53.1477,53.1674,52.9998,53.0097,37672.0
2023-06-23 10:15:00,53.78,53.92,53.77,53.9,32139.0,53.0195,53.1576,53.0097,53.1378,32139.0
2023-06-23 10:20:00,53.9,53.95,53.82,53.92,26968.0,53.1378,53.1871,53.059,53.1576,26968.0
2023-06-23 10:25:00,53.91,53.93,53.76,53.8,50687.0,53.1477,53.1674,52.9998,53.0392,50687.0
2023-06-23 10:30:00,53.8,53.9,53.77,53.82,29072.0,53.0392,53.1378,53.0097,53.059,29072.0
2023-06-23 10:35:00,53.83,53.94,53.83,53.94,30333.0,53.0688,53.1773,53.0688,53.1773,30333.0
2023-06-23 10:40:00,53.94,54.09,53.93,54.05,19206.0,53.1773,53.3251,53.1674,53.2857,19206.0
2023-06-23 10:45:00,54.04,54.04,53.76,53.83,23548.0,53.2759,53.2759,52.9998,53.0688,23548.0
2023-06-23 10:50:00,53.84,53.87,53.71,53.75,27955.0,53.0787,53.1083,52.9505,52.99,27955.0
2023-06-23 10:55:00,53.75,53.92,53.65,53.92,28570.0,52.99,53.1576,52.8914,53.1576,28570.0
2023-06-23 11:00:00,53.95,54.0,53.85,53.96,24738.0,53.1871,53.2364,53.0885,53.197,24738.0
2023-06-23 11:05:00,53.95,53.96,53.85,53.9,37454.0,53.1871,53.197,53.0885,53.1378,37454.0
2023-06-23 11:10:00,53.9,53.93,53.79,53.8,37543.0,53.1378,53.1674,53.0294,53.0392,37543.0
2023-06-23 11:15:00,53.8,53.83,53.75,53.77,24020.0,53.0392,53.0688,52.99,53.0097,24020.0
2023-06-23 11:20:00,53.76,53.83,53.75,53.76,17130.0,52.9998,53.0688,52.99,52.9998,17130.0
2023-06-23 11:25:00,53.75,53.87,53.73,53.81,42450.0,52.99,53.1083,52.9702,53.0491,42450.0
2023-06-23 11:30:00,53.81,53.84,53.77,53.79,17783.0,53.0491,53.0787,53.0097,53.0294,17783.0
2023-06-23 11:35:00,53.8,53.92,53.79,53.88,23665.0,53.0392,53.1576,53.0294,53.1181,23665.0
2023-06-23 11:40:00,53.87,53.88,53.78,53.82,13257.0,53.1083,53.1181,53.0195,53.059,13257.0
2023-06-23 11:45:00,53.82,53.82,53.72,53.8,19319.0,53.059,53.059,52.9604,53.0392,19319.0
2023-06-23 11:50:00,53.8,53.8,53.69,53.74,21398.0,53.0392,53.0392,52.9308,52.9801,21398.0
2023-06-23 11:55:00,53.74,53.82,53.7,53.8,21515.0,52.9801,53.059,52.9407,53.0392,21515.0
2023-06-23 12:00:00,53.8,53.86,53.72,53.72,23167.0,53.0392,53.0984,52.9604,52.9604,23167.0
2023-06-23 12:05:00,53.73,53.78,53.71,53.78,15300.0,52.9702,53.0195,52.9505,53.0195,15300.0
2023-06-23 12:10:00,53.78,53.81,53.71,53.76,20185.0,53.0195,53.0491,52.9505,52.9998,20185.0
2023-06-23 12:15:00,53.76,53.87,53.76,53.82,17338.0,52.9998,53.1083,52.9998,53.059,17338.0
2023-06-23 12:20:00,53.84,53.84,53.75,53.79,21432.0,53.0787,53.0787,52.99,53.0294,21432.0
2023-06-23 12:25:00,53.79,53.81,53.75,53.8,17804.0,53.0294,53.0491,52.99,53.0392,17804.0
2023-06-23 12:30:00,53.8,53.86,53.79,53.79,26802.0,53.0392,53.0984,53.0294,53.0294,26802.0
2023-06-23 12:35:00,53.8,53.83,53.77,53.77,16748.0,53.0392,53.0688,53.0097,53.0097,16748.0
2023-06-23 12:40:00,53.78,53.88,53.77,53.87,18496.0,53.0195,53.1181,53.0097,53.1083,18496.0
2023-06-23 12:45:00,53.87,53.87,53.8,53.82,23858.0,53.1083,53.1083,53.0392,53.059,23858.0
2023-06-23 12:50:00,53.82,53.84,53.79,53.8,18796.0,53.059,53.0787,53.0294,53.0392,18796.0
2023-06-23 12:55:00,53.8,53.81,53.76,53.76,21329.0,53.0392,53.0491,52.9998,52.9998,21329.0
2023-06-23 13:00:00,53.77,53.8,53.73,53.76,13590.0,53.0097,53.0392,52.9702,52.9998,13590.0
2023-06-23 13:05:00,53.77,53.83,53.76,53.83,10016.0,53.0097,53.0688,52.9998,53.0688,10016.0
2023-06-23 13:10:00,53.83,53.86,53.82,53.84,23974.0,53.0688,53.0984,53.059,53.0787,23974.0
2023-06-23 13:15:00,53.83,53.85,53.79,53.83,11271.0,53.0688,53.0885,53.0294,53.0688,11271.0
2023-06-23 13:20:00,53.84,53.9,53.83,53.85,18090.0,53.0787,53.1378,53.0688,53.0885,18090.0
2023-06-23 13:25:00,53.86,53.97,53.85,53.96,15454.0,53.0984,53.2068,53.0885,53.197,15454.0
2023-06-23 13:30:00,53.96,53.97,53.91,53.95,26400.0,53.197,53.2068,53.1477,53.1871,26400.0
2023-06-23 13:35:00,53.95,53.99,53.94,53.98,26833.0,53.1871,53.2266,53.1773,53.2167,26833.0
2023-06-23 13:40:00,53.98,54.12,53.98,54.01,28951.0,53.2167,53.3547,53.2167,53.2463,28951.0
2023-06-23 13:45:00,54.02,54.03,53.97,53.97,13477.0,53.2561,53.266,53.2068,53.2068,13477.0
2023-06-23 13:50:00,53.97,54.02,53.95,54.02,15286.0,53.2068,53.2561,53.1871,53.2561,15286.0
2023-06-23 13:55:00,54.02,54.06,54.0,54.0,15042.0,53.2561,53.2956,53.2364,53.2364,15042.0
2023-06-23 14:00:00,54.0,54.01,53.96,54.01,16810.0,53.2364,53.2463,53.197,53.2463,16810.0
2023-06-23 14:05:00,54.02,54.04,53.98,54.04,13274.0,53.2561,53.2759,53.2167,53.2759,13274.0
2023-06-23 14:10:00,54.04,54.05,53.93,53.94,27227.0,53.2759,53.2857,53.1674,53.1773,27227.0
2023-06-23 14:15:00,53.91,53.93,53.85,53.86,23586.0,53.1477,53.1674,53.0885,53.0984,23586.0
2023-06-23 14:20:00,53.87,53.91,53.86,53.89,21308.0,53.1083,53.1477,53.0984,53.128,21308.0
2023-06-23 14:25:00,53.88,53.88,53.76,53.79,19040.0,53.1181,53.1181,52.9998,53.0294,19040.0
2023-06-23 14:30:00,53.79,53.88,53.78,53.88,14422.0,53.0294,53.1181,53.0195,53.1181,14422.0
2023-06-23 14:35:00,53.89,53.91,53.76,53.8,28010.0,53.128,53.1477,52.9998,53.0392,28010.0
2023-06-23 14:40:00,53.79,53.81,53.77,53.8,23622.0,53.0294,53.0491,53.0097,53.0392,23622.0
2023-06-23 14:45:00,53.8,53.8,53.72,53.79,25915.0,53.0392,53.0392,52.9604,53.0294,25915.0
2023-06-23 14:50:00,53.78,53.8,53.75,53.76,22374.0,53.0195,53.0392,52.99,52.9998,22374.0
2023-06-23 14:55:00,53.76,53.8,53.74,53.74,30755.0,52.9998,53.0392,52.9801,52.9801,30755.0
2023-06-23 15:00:00,53.73,53.76,53.65,53.74,25227.0,52.9702,52.9998,52.8914,52.9801,25227.0
2023-06-23 15:05:00,53.74,53.83,53.74,53.8,24492.0,52.9801,53.0688,52.9801,53.0392,24492.0
2023-06-23 15:10:00,53.8,53.81,53.75,53.8,44463.0,53.0392,53.0491,52.99,53.0392,44463.0
2023-06-23 15:15:00,53.8,53.85,53.78,53.84,26815.0,53.0392,53.0885,53.0195,53.0787,26815.0
2023-06-23 15:20:00,53.85,53.85,53.78,53.79,29813.0,53.0885,53.0885,53.0195,53.0294,29813.0
2023-06-23 15:25:00,53.78,53.8,53.75,53.78,33864.0,53.0195,53.0392,52.99,53.0195,33864.0
2023-06-23 15:30:00,53.77,53.82,53.75,53.8,55757.0,53.0097,53.059,52.99,53.0392,55757.0
2023-06-23 15:35:00,53.8,53.81,53.65,53.68,74174.0,53.0392,53.0491,52.8914,52.9209,74174.0
2023-06-23 15:40:00,53.68,53.68,53.53,53.56,85112.0,52.9209,52.9209,52.7731,52.8026,85112.0
2023-06-23 15:45:00,53.56,53.65,53.54,53.62,87306.0,52.8026,52.8914,52.7829,52.8618,87306.0
2023-06-23 15:50:00,53.62,53.62,53.01,53.55,142688.0,52.8618,52.8618,52.2604,52.7928,142688.0
2023-06-23 15:55:00,53.55,53.62,53.5,53.59,304692.0,52.7928,52.8618,52.7435,52.8322,304692.0
2023-06-26 09:30:00,53.34,53.49,53.29,53.47,39842.0,52.5858,52.7336,52.5365,52.7139,39842.0
2023-06-26 09:35:00,53.47,53.64,53.25,53.25,80000.0,52.7139,52.8815,52.497,52.497,80000.0
2023-06-26 09:40:00,53.25,53.35,53.16,53.35,295287.0,52.497,52.5956,52.4083,52.5956,295287.0
2023-06-26 09:45:00,53.4,53.45,53.3,53.34,118494.0,52.6449,52.6942,52.5463,52.5858,118494.0
2023-06-26 09:50:00,53.34,53.45,53.23,53.26,115082.0,52.5858,52.6942,52.4773,52.5069,115082.0
2023-06-26 09:55:00,53.27,53.4,53.17,53.4,182351.0,52.5167,52.6449,52.4182,52.6449,182351.0
2023-06-26 10:00:00,53.42,53.43,53.21,53.33,55866.0,52.6646,52.6745,52.4576,52.5759,55866.0
2023-06-26 10:05:00,53.34,53.45,53.32,53.34,21925.0,52.5858,52.6942,52.566,52.5858,21925.0
2023-06-26 10:10:00,53.32,53.38,53.24,53.38,25827.0,52.566,52.6252,52.4872,52.6252,25827.0
2023-06-26 10:15:00,53.43,53.47,53.36,53.36,29663.0,52.6745,52.7139,52.6055,52.6055,29663.0
2023-06-26 10:20:00,53.37,53.41,53.33,53.39,21804.0,52.6153,52.6548,52.5759,52.635,21804.0
2023-06-26 10:25:00,53.4,53.46,53.39,53.39,24950.0,52.6449,52.7041,52.635,52.635,24950.0
2023-06-26 10:30:00,53.4,53.45,53.31,53.38,18548.0,52.6449,52.6942,52.5562,52.6252,18548.0
2023-06-26 10:35:00,53.39,53.48,53.38,53.44,19319.0,52.635,52.7238,52.6252,52.6843,19319.0
2023-06-26 10:40:00,53.43,53.43,53.3,53.32,21747.0,52.6745,52.6745,52.5463,52.566,21747.0
2023-06-26 10:45:00,53.32,53.41,53.24,53.39,65945.0,52.566,52.6548,52.4872,52.635,65945.0
2023-06-26 10:50:00,53.41,53.42,53.33,53.34,38020.0,52.6548,52.6646,52.5759,52.5858,38020.0
2023-06-26 10:55:00,53.33,53.35,53.28,53.34,18067.0,52.5759,52.5956,52.5266,52.5858,18067.0
2023-06-26 11:00:00,53.34,53.36,53.3,53.3,16847.0,52.5858,52.6055,52.5463,52.5463,16847.0
2023-06-26 11:05:00,53.29,53.31,53.16,53.21,46015.0,52.5365,52.5562,52.4083,52.4576,46015.0
2023-06-26 11:10:00,53.22,53.25,53.17,53.18,134166.0,52.4675,52.497,52.4182,52.428,134166.0
2023-06-26 11:15:00,53.17,53.29,53.17,53.28,22258.0,52.4182,52.5365,52.4182,52.5266,22258.0
2023-06-26 11:20:00,53.28,53.28,53.17,53.21,22507.0,52.5266,52.5266,52.4182,52.4576,22507.0
2023-06-26 11:25:00,53.22,53.38,53.22,53.38,16403.0,52.4675,52.6252,52.4675,52.6252,16403.0
2023-06-26 11:30:00,53.38,53.39,53.26,53.26,47323.0,52.6252,52.635,52.5069,52.5069,47323.0
2023-06-26 11:35:00,53.26,53.36,53.25,53.3,47373.0,52.5069,52.6055,52.497,52.5463,47373.0
2023-06-26 11:40:00,53.34,53.36,53.22,53.28,25471.0,52.5858,52.6055,52.4675,52.5266,25471.0
2023-06-26 11:45:00,53.29,53.43,53.29,53.4,26508.0,52.5365,52.6745,52.5365,52.6449,26508.0
2023-06-26 11:50:00,53.4,53.45,53.39,53.44,18537.0,52.6449,52.6942,52.635,52.6843,18537.0
2023-06-26 11:55:00,53.44,53.49,53.41,53.43,18195.0,52.6843,52.7336,52.6548,52.6745,18195.0
2023-06-26 12:00:00,53.43,53.45,53.36,53.38,26783.0,52.6745,52.6942,52.6055,52.6252,26783.0
2023-06-26 12:05:00,53.37,53.37,53.25,53.27,25716.0,52.6153,52.6153,52.497,52.5167,25716.0
2023-06-26 12:10:00,53.27,53.38,53.25,53.36,25533.0,52.5167,52.6252,52.497,52.6055,25533.0
2023-06-26 12:15:00,53.36,53.43,53.35,53.36,22799.0,52.6055,52.6745,52.5956,52.6055,22799.0
2023-06-26 12:20:00,53.36,53.41,53.3,53.38,28054.0,52.6055,52.6548,52.5463,52.6252,28054.0
2023-06-26 12:25:00,53.38,53.39,53.29,53.3,21100.0,52.6252,52.635,52.5365,52.5463,21100.0
2023-06-26 12:30:00,53.3,53.33,53.24,53.27,23678.0,52.5463,52.5759,52.4872,52.5167,23678.0
2023-06-26 12:35:00,53.27,53.3,53.16,53.2,44274.0,52.5167,52.5463,52.4083,52.4477,44274.0
2023-06-26 12:40:00,53.2,53.2,53.16,53.2,43127.0,52.4477,52.4477,52.4083,52.4477,43127.0
2023-06-26 12:45:00,53.2,53.36,53.2,53.34,25910.0,52.4477,52.6055,52.4477,52.5858,25910.0
2023-06-26 12:50:00,53.34,53.45,53.31,53.45,47345.0,52.5858,52.6942,52.5562,52.6942,47345.0
2023-06-26 12:55:00,53.46,53.5,53.36,53.38,78777.0,52.7041,52.7435,52.6055,52.6252,78777.0
2023-06-26 13:00:00,53.4,53.45,53.33,53.4,235239.0,52.6449,52.6942,52.5759,52.6449,235239.0
2023-06-26 13:05:00,53.41,53.49,53.3,53.3,73277.0,52.6548,52.7336,52.5463,52.5463,73277.0
2023-06-26 13:10:00,53.3,53.39,53.26,53.39,371878.0,52.5463,52.635,52.5069,52.635,371878.0
2023-06-26 13:15:00,53.39,53.54,53.36,53.5,109514.0,52.635,52.7829,52.6055,52.7435,109514.0
2023-06-26 13:20:00,53.5,53.53,53.46,53.49,36340.0,52.7435,52.7731,52.7041,52.7336,36340.0
2023-06-26 13:25:00,53.49,53.56,53.45,53.53,70509.0,52.7336,52.8026,52.6942,52.7731,70509.0
2023-06-26 13:30:00,53.54,53.57,53.51,53.53,24131.0,52.7829,52.8125,52.7534,52.7731,24131.0
2023-06-26 13:35:00,53.53,53.55,53.5,53.55,25426.0,52.7731,52.7928,52.7435,52.7928,25426.0
2023-06-26 13:40:00,53.55,53.61,53.52,53.52,83763.0,52.7928,52.8519,52.7632,52.7632,83763.0
2023-06-26 13:45:00,53.53,53.65,53.53,53.57,79161.0,52.7731,52.8914,52.7731,52.8125,79161.0
2023-06-26 13:50:00,53.58,53.61,53.51,53.52,72695.0,52.8224,52.8519,52.7534,52.7632,72695.0
2023-06-26 13:55:00,53.52,53.52,53.42,53.42,36525.0,52.7632,52.7632,52.6646,52.6646,36525.0
2023-06-26 14:00:00,53.42,53.46,53.42,53.46,20749.0,52.6646,52.7041,52.6646,52.7041,20749.0
2023-06-26 14:05:00,53.45,53.7,53.42,53.7,62919.0,52.6942,52.9407,52.6646,52.9407,62919.0
2023-06-26 14:10:00,53.7,53.83,53.54,53.77,231691.0,52.9407,53.0688,52.7829,53.0097,231691.0
2023-06-26 14:15:00,53.77,53.79,53.63,53.63,24564.0,53.0097,53.0294,52.8717,52.8717,24564.0
2023-06-26 14:20:00,53.63,53.68,53.53,53.59,27347.0,52.8717,52.9209,52.7731,52.8322,27347.0
2023-06-26 14:25:00,53.58,53.61,53.51,53.59,20594.0,52.8224,52.8519,52.7534,52.8322,20594.0
2023-06-26 14:30:00,53.59,53.61,53.57,53.6,28263.0,52.8322,52.8519,52.8125,52.8421,28263.0
2023-06-26 14:35:00,53.59,53.66,53.58,53.6,77366.0,52.8322,52.9012,52.8224,52.8421,77366.0
2023-06-26 14:40:00,53.61,53.63,53.54,53.61,57615.0,52.8519,52.8717,52.7829,52.8519,57615.0
2023-06-26 14:45:00,53.61,53.76,53.59,53.7,47701.0,52.8519,52.9998,52.8322,52.9407,47701.0
2023-06-26 14:50:00,53.7,53.74,53.59,53.62,27704.0,52.9407,52.9801,52.8322,52.8618,27704.0
2023-06-26 14:55:00,53.63,53.63,53.51,53.61,22861.0,52.8717,52.8717,52.7534,52.8519,22861.0
2023-06-26 15:00:00,53.61,53.66,53.6,53.65,15496.0,52.8519,52.9012,52.8421,52.8914,15496.0
2023-06-26 15:05:00,53.66,53.66,53.47,53.57,32078.0,52.9012,52.9012,52.7139,52.8125,32078.0
2023-06-26 15:10:00,53.58,53.59,53.52,53.52,27247.0,52.8224,52.8322,52.7632,52.7632,27247.0
2023-06-26 15:15:00,53.53,53.53,53.48,53.52,27094.0,52.7731,52.7731,52.7238,52.7632,27094.0
2023-06-26 15:20:00,53.52,53.55,53.46,53.53,36692.0,52.7632,52.7928,52.7041,52.7731,36692.0
2023-06-26 15:25:00,53.53,53.56,53.52,53.54,25941.0,52.7731,52.8026,52.7632,52.7829,25941.0
2023-06-26 15:30:00,53.54,53.56,53.47,53.54,37981.0,52.7829,52.8026,52.7139,52.7829,37981.0
2023-06-26 15:35:00,53.54,53.54,53.44,53.45,54485.0,52.7829,52.7829,52.6843,52.6942,54485.0
2023-06-26 15:40:00,53.44,53.46,53.26,53.26,71415.0,52.6843,52.7041,52.5069,52.5069,71415.0
2023-06-26 15:45:00,53.26,53.27,53.16,53.26,78834.0,52.5069,52.5167,52.4083,52.5069,78834.0
2023-06-26 15:50:00,53.26,53.28,53.17,53.19,130582.0,52.5069,52.5266,52.4182,52.4379,130582.0
2023-06-26 15:55:00,53.2,53.23,53.08,53.1,380680.0,52.4477,52.4773,52.3294,52.3491,380680.0
2023-06-27 09:30:00,53.34,53.68,53.3,53.64,31475.0,52.5858,52.9209,52.5463,52.8815,31475.0
2023-06-27 09:35:00,53.68,53.69,53.48,53.66,19704.0,52.9209,52.9308,52.7238,52.9012,19704.0
2023-06-27 09:40:00,53.69,53.84,53.67,53.77,9757.0,52.9308,53.0787,52.9111,53.0097,9757.0
2023-06-27 09:45:00,53.77,53.77,53.48,53.55,7292.0,53.0097,53.0097,52.7238,52.7928,7292.0
2023-06-27 09:50:00,53.54,53.73,53.52,53.64,11381.0,52.7829,52.9702,52.7632,52.8815,11381.0
2023-06-27 09:55:00,53.64,53.77,53.58,53.77,8834.0,52.8815,53.0097,52.8224,53.0097,8834.0
2023-06-27 10:00:00,53.74,53.82,53.64,53.79,7899.0,52.9801,53.059,52.8815,53.0294,7899.0
2023-06-27 10:05:00,53.78,53.78,53.64,53.64,10125.0,53.0195,53.0195,52.8815,52.8815,10125.0
2023-06-27 10:10:00,53.63,53.66,53.58,53.62,17588.0,52.8717,52.9012,52.8224,52.8618,17588.0
2023-06-27 10:15:00,53.62,53.7,53.56,53.6,18928.0,52.8618,52.9407,52.8026,52.8421,18928.0
2023-06-27 10:20:00,53.61,53.66,53.56,53.59,13982.0,52.8519,52.9012,52.8026,52.8322,13982.0
2023-06-27 10:25:00,53.6,53.68,53.57,53.63,8406.0,52.8421,52.9209,52.8125,52.8717,8406.0
2023-06-27 10:30:00,53.63,53.73,53.59,53.7,24077.0,52.8717,52.9702,52.8322,52.9407,24077.0
2023-06-27 10:35:00,53.7,53.71,53.65,53.71,11407.0,52.9407,52.9505,52.8914,52.9505,11407.0
2023-06-27 10:40:00,53.72,53.78,53.67,53.72,9889.0,52.9604,53.0195,52.9111,52.9604,9889.0
2023-06-27 10:45:00,53.72,53.82,53.72,53.79,16971.0,52.9604,53.059,52.9604,53.0294,16971.0
2023-06-27 10:50:00,53.76,53.86,53.76,53.84,16540.0,52.9998,53.0984,52.9998,53.0787,16540.0
2023-06-27 10:55:00,53.84,53.91,53.82,53.91,17422.0,53.0787,53.1477,53.059,53.1477,17422.0
2023-06-27 11:00:00,53.91,53.93,53.78,53.78,16918.0,53.1477,53.1674,53.0195,53.0195,16918.0
2023-06-27 11:05:00,53.78,53.94,53.78,53.93,18869.0,53.0195,53.1773,53.0195,53.1674,18869.0
2023-06-27 11:10:00,53.93,54.08,53.91,54.03,21698.0,53.1674,53.3153,53.1477,53.266,21698.0
2023-06-27 11:15:00,54.02,54.07,53.94,53.95,12391.0,53.2561,53.3054,53.1773,53.1871,12391.0
2023-06-27 11:20:00,53.94,53.99,53.91,53.96,15535.0,53.1773,53.2266,53.1477,53.197,15535.0
2023-06-27 11:25:00,53.95,54.09,53.93,54.07,17479.0,53.1871,53.3251,53.1674,53.3054,17479.0
2023-06-27 11:30:00,54.06,54.07,54.02,54.05,12584.0,53.2956,53.3054,53.2561,53.2857,12584.0
2023-06-27 11:35:00,54.05,54.06,53.97,53.99,50729.0,53.2857,53.2956,53.2068,53.2266,50729.0
2023-06-27 11:40:00,54.0,54.15,53.99,54.15,14345.0,53.2364,53.3843,53.2266,53.3843,14345.0
2023-06-27 11:45:00,54.14,54.17,54.11,54.16,16191.0,53.3744,53.404,53.3449,53.3942,16191.0
2023-06-27 11:50:00,54.17,54.28,54.17,54.28,11799.0,53.404,53.5125,53.404,53.5125,11799.0
2023-06-27 11:55:00,54.28,54.35,54.24,54.34,17118.0,53.5125,53.5815,53.473,53.5716,17118.0
2023-06-27 12:00:00,54.34,54.36,54.3,54.33,14768.0,53.5716,53.5913,53.5322,53.5618,14768.0
2023-06-27 12:05:00,54.33,54.4,54.32,54.33,20703.0,53.5618,53.6308,53.5519,53.5618,20703.0
2023-06-27 12:10:00,54.31,54.41,54.3,54.41,10406.0,53.542,53.6406,53.5322,53.6406,10406.0
2023-06-27 12:15:00,54.41,54.42,54.32,54.33,6813.0,53.6406,53.6505,53.5519,53.5618,6813.0
2023-06-27 12:20:00,54.32,54.35,54.31,54.31,6349.0,53.5519,53.5815,53.542,53.542,6349.0
2023-06-27 12:25:00,54.32,54.4,54.32,54.39,7037.0,53.5519,53.6308,53.5519,53.6209,7037.0
2023-06-27 12:30:00,54.41,54.43,54.38,54.41,8454.0,53.6406,53.6603,53.611,53.6406,8454.0
2023-06-27 12:35:00,54.41,54.45,54.36,54.45,7239.0,53.6406,53.6801,53.5913,53.6801,7239.0
2023-06-27 12:40:00,54.45,54.51,54.45,54.49,6785.0,53.6801,53.7392,53.6801,53.7195,6785.0
2023-06-27 12:45:00,54.51,54.51,54.43,54.45,9172.0,53.7392,53.7392,53.6603,53.6801,9172.0
2023-06-27 12:50:00,54.44,54.44,54.38,54.38,8738.0,53.6702,53.6702,53.611,53.611,8738.0
2023-06-27 12:55:00,54.38,54.46,54.36,54.44,19007.0,53.611,53.6899,53.5913,53.6702,19007.0
2023-06-27 13:00:00,54.45,54.47,54.44,54.45,6278.0,53.6801,53.6998,53.6702,53.6801,6278.0
2023-06-27 13:05:00,54.45,54.46,54.39,54.41,27703.0,53.6801,53.6899,53.6209,53.6406,27703.0
2023-06-27 13:10:00,54.4,54.54,54.4,54.53,7858.0,53.6308,53.7688,53.6308,53.7589,7858.0
2023-06-27 13:15:00,54.52,54.6,54.52,54.58,17905.0,53.7491,53.8279,53.7491,53.8082,17905.0
2023-06-27 13:20:00,54.58,54.66,54.57,54.66,18622.0,53.8082,53.8871,53.7984,53.8871,18622.0
2023-06-27 13:25:00,54.65,54.75,54.65,54.71,26312.0,53.8772,53.9758,53.8772,53.9364,26312.0
2023-06-27 13:30:00,54.7,54.79,54.7,54.76,17646.0,53.9265,54.0153,53.9265,53.9857,17646.0
2023-06-27 13:35:00,54.76,54.8,54.74,54.8,18519.0,53.9857,54.0251,53.966,54.0251,18519.0
2023-06-27 13:40:00,54.8,54.89,54.8,54.88,11797.0,54.0251,54.1138,54.0251,54.104,11797.0
2023-06-27 13:45:00,54.87,54.89,54.83,54.89,15762.0,54.0941,54.1138,54.0547,54.1138,15762.0
2023-06-27 13:50:00,54.88,54.98,54.87,54.98,17279.0,54.104,54.2026,54.0941,54.2026,17279.0
2023-06-27 13:55:00,54.98,54.99,54.95,54.98,12596.0,54.2026,54.2124,54.173,54.2026,12596.0
2023-06-27 14:00:00,54.98,55.05,54.98,55.04,18509.0,54.2026,54.2716,54.2026,54.2617,18509.0
2023-06-27 14:05:00,55.04,55.04,54.97,55.01,17179.0,54.2617,54.2617,54.1927,54.2321,17179.0
2023-06-27 14:10:00,55.01,55.12,55.01,55.11,19366.0,54.2321,54.3406,54.2321,54.3307,19366.0
2023-06-27 14:15:00,55.11,55.11,55.03,55.08,10181.0,54.3307,54.3307,54.2519,54.3012,10181.0
2023-06-27 14:20:00,55.08,55.08,54.98,55.0,14524.0,54.3012,54.3012,54.2026,54.2223,14524.0
2023-06-27 14:25:00,55.0,55.12,54.99,55.11,17956.0,54.2223,54.3406,54.2124,54.3307,17956.0
2023-06-27 14:30:00,55.1,55.11,55.06,55.07,14517.0,54.3209,54.3307,54.2814,54.2913,14517.0
2023-06-27 14:35:00,55.08,55.08,55.01,55.04,15602.0,54.3012,54.3012,54.2321,54.2617,15602.0
2023-06-27 14:40:00,55.05,55.05,54.99,55.04,14787.0,54.2716,54.2716,54.2124,54.2617,14787.0
2023-06-27 14:45:00,55.04,55.06,54.99,55.05,13876.0,54.2617,54.2814,54.2124,54.2716,13876.0
2023-06-27 14:50:00,55.06,55.1,55.02,55.08,23142.0,54.2814,54.3209,54.242,54.3012,23142.0
2023-06-27 14:55:00,55.08,55.08,54.98,54.98,20610.0,54.3012,54.3012,54.2026,54.2026,20610.0
2023-06-27 15:00:00,54.98,55.02,54.92,54.99,29863.0,54.2026,54.242,54.1434,54.2124,29863.0
2023-06-27 15:05:00,54.99,55.05,54.98,54.98,28704.0,54.2124,54.2716,54.2026,54.2026,28704.0
2023-06-27 15:10:00,54.98,55.01,54.95,55.01,40477.0,54.2026,54.2321,54.173,54.2321,40477.0
2023-06-27 15:15:00,55.01,55.04,54.96,54.98,30673.0,54.2321,54.2617,54.1828,54.2026,30673.0
2023-06-27 15:20:00,54.98,54.99,54.93,54.98,23742.0,54.2026,54.2124,54.1533,54.2026,23742.0
2023-06-27 15:25:00,54.99,55.05,54.99,55.04,46873.0,54.2124,54.2716,54.2124,54.2617,46873.0
2023-06-27 15:30:00,55.04,55.05,54.9,54.91,35104.0,54.2617,54.2716,54.1237,54.1336,35104.0
2023-06-27 15:35:00,54.9,54.94,54.86,54.93,46895.0,54.1237,54.1631,54.0843,54.1533,46895.0
2023-06-27 15:40:00,54.93,55.01,54.93,54.99,33802.0,54.1533,54.2321,54.1533,54.2124,33802.0
2023-06-27 15:45:00,54.98,55.04,54.97,54.98,35265.0,54.2026,54.2617,54.1927,54.2026,35265.0
2023-06-27 15:50:00,54.98,54.99,54.87,54.91,67370.0,54.2026,54.2124,54.0941,54.1336,67370.0
2023-06-27 15:55:00,54.91,54.97,54.88,54.92,156470.0,54.1336,54.1927,54.104,54.1434,156470.0
2023-06-28 09:30:00,54.66,54.69,54.14,54.26,75644.0,53.8871,53.9167,53.3744,53.4927,75644.0
2023-06-28 09:35:00,54.24,54.35,54.12,54.19,39403.0,53.473,53.5815,53.3547,53.4237,39403.0
2023-06-28 09:40:00,54.2,54.59,54.18,54.53,37684.0,53.4336,53.8181,53.4139,53.7589,37684.0
2023-06-28 09:45:00,54.54,54.54,54.27,54.34,46261.0,53.7688,53.7688,53.5026,53.5716,46261.0
2023-06-28 09:50:00,54.34,54.58,54.31,54.51,32038.0,53.5716,53.8082,53.542,53.7392,32038.0
2023-06-28 09:55:00,54.52,54.71,54.49,54.71,24291.0,53.7491,53.9364,53.7195,53.9364,24291.0
2023-06-28 10:00:00,54.7,54.71,54.59,54.65,14211.0,53.9265,53.9364,53.8181,53.8772,14211.0
2023-06-28 10:05:00,54.65,54.72,54.57,54.7,21385.0,53.8772,53.9462,53.7984,53.9265,21385.0
2023-06-28 10:10:00,54.71,54.71,54.57,54.65,19729.0,53.9364,53.9364,53.7984,53.8772,19729.0
2023-06-28 10:15:00,54.64,54.78,54.63,54.75,16102.0,53.8674,54.0054,53.8575,53.9758,16102.0
2023-06-28 10:20:00,54.76,54.84,54.69,54.71,52474.0,53.9857,54.0645,53.9167,53.9364,52474.0
2023-06-28 10:25:00,54.71,54.71,54.6,54.7,11939.0,53.9364,53.9364,53.8279,53.9265,11939.0
2023-06-28 10:30:00,54.72,54.78,54.69,54.73,16329.0,53.9462,54.0054,53.9167,53.9561,16329.0
2023-06-28 10:35:00,54.72,54.82,54.68,54.81,18802.0,53.9462,54.0448,53.9068,54.035,18802.0
2023-06-28 10:40:00,54.81,54.86,54.73,54.73,14173.0,54.035,54.0843,53.9561,53.9561,14173.0
2023-06-28 10:45:00,54.73,54.83,54.7,54.79,11405.0,53.9561,54.0547,53.9265,54.0153,11405.0
2023-06-28 10:50:00,54.78,54.92,54.77,54.92,35133.0,54.0054,54.1434,53.9955,54.1434,35133.0
2023-06-28 10:55:00,54.91,54.92,54.76,54.76,27255.0,54.1336,54.1434,53.9857,53.9857,27255.0
2023-06-28 11:00:00,54.77,54.82,54.71,54.78,20047.0,53.9955,54.0448,53.9364,54.0054,20047.0
2023-06-28 11:05:00,54.77,54.94,54.77,54.92,38562.0,53.9955,54.1631,53.9955,54.1434,38562.0
2023-06-28 11:10:00,54.93,55.0,54.7,54.72,31180.0,54.1533,54.2223,53.9265,53.9462,31180.0
2023-06-28 11:15:00,54.71,54.76,54.68,54.73,13950.0,53.9364,53.9857,53.9068,53.9561,13950.0
2023-06-28 11:20:00,54.73,54.75,54.58,54.6,21894.0,53.9561,53.9758,53.8082,53.8279,21894.0
2023-06-28 11:25:00,54.59,54.75,54.56,54.75,20294.0,53.8181,53.9758,53.7885,53.9758,20294.0
2023-06-28 11:30:00,54.75,54.8,54.72,54.8,13519.0,53.9758,54.0251,53.9462,54.0251,13519.0
2023-06-28 11:35:00,54.8,54.87,54.8,54.86,15274.0,54.0251,54.0941,54.0251,54.0843,15274.0
2023-06-28 11:40:00,54.88,54.89,54.73,54.76,6402.0,54.104,54.1138,53.9561,53.9857,6402.0
2023-06-28 11:45:00,54.76,54.77,54.68,54.71,8339.0,53.9857,53.9955,53.9068,53.9364,8339.0
2023-06-28 11:50:00,54.72,54.72,54.67,54.7,9735.0,53.9462,53.9462,53.8969,53.9265,9735.0
2023-06-28 11:55:00,54.7,54.77,54.68,54.76,11815.0,53.9265,53.9955,53.9068,53.9857,11815.0
2023-06-28 12:00:00,54.75,54.79,54.74,54.78,24272.0,53.9758,54.0153,53.966,54.0054,24272.0
2023-06-28 12:05:00,54.78,54.86,54.78,54.81,11818.0,54.0054,54.0843,54.0054,54.035,11818.0
2023-06-28 12:10:00,54.82,54.9,54.81,54.9,8016.0,54.0448,54.1237,54.035,54.1237,8016.0
2023-06-28 12:15:00,54.9,54.96,54.88,54.92,6070.0,54.1237,54.1828,54.104,54.1434,6070.0
2023-06-28 12:20:00,54.89,54.93,54.86,54.93,4312.0,54.1138,54.1533,54.0843,54.1533,4312.0
2023-06-28 12:25:00,54.91,54.91,54.79,54.84,7567.0,54.1336,54.1336,54.0153,54.0645,7567.0
2023-06-28 12:30:00,54.85,54.86,54.81,54.84,13256.0,54.0744,54.0843,54.035,54.0645,13256.0
2023-06-28 12:35:00,54.84,54.88,54.79,54.83,7777.0,54.0645,54.104,54.0153,54.0547,7777.0
2023-06-28 12:40:00,54.82,54.83,54.71,54.73,29697.0,54.0448,54.0547,53.9364,53.9561,29697.0
2023-06-28 12:45:00,54.73,54.8,54.69,54.74,24511.0,53.9561,54.0251,53.9167,53.966,24511.0
2023-06-28 12:50:00,54.75,54.8,54.68,54.74,25001.0,53.9758,54.0251,53.9068,53.966,25001.0
2023-06-28 12:55:00,54.74,54.78,54.71,54.78,14855.0,53.966,54.0054,53.9364,54.0054,14855.0
2023-06-28 13:00:00,54.77,54.84,54.73,54.8,14184.0,53.9955,54.0645,53.9561,54.0251,14184.0
2023-06-28 13:05:00,54.81,54.83,54.79,54.83,7091.0,54.035,54.0547,54.0153,54.0547,7091.0
2023-06-28 13:10:00,54.81,54.82,54.73,54.74,4991.0,54.035,54.0448,53.9561,53.966,4991.0
2023-06-28 13:15:00,54.73,54.82,54.73,54.82,5112.0,53.9561,54.0448,53.9561,54.0448,5112.0
2023-06-28 13:20:00,54.8,54.91,54.8,54.88,10021.0,54.0251,54.1336,54.0251,54.104,10021.0
2023-06-28 13:25:00,54.89,54.95,54.86,54.93,12000.0,54.1138,54.173,54.0843,54.1533,12000.0
2023-06-28 13:30:00,54.92,54.94,54.82,54.82,9913.0,54.1434,54.1631,54.0448,54.0448,9913.0
2023-06-28 13:35:00,54.81,54.93,54.81,54.92,9086.0,54.035,54.1533,54.035,54.1434,9086.0
2023-06-28 13:40:00,54.92,54.93,54.88,54.91,5380.0,54.1434,54.1533,54.104,54.1336,5380.0
2023-06-28 13:45:00,54.91,54.94,54.86,54.88,4282.0,54.1336,54.1631,54.0843,54.104,4282.0
2023-06-28 13:50:00,54.86,54.92,54.86,54.9,5622.0,54.0843,54.1434,54.0843,54.1237,5622.0
2023-06-28 13:55:00,54.92,54.95,54.9,54.95,5118.0,54.1434,54.173,54.1237,54.173,5118.0
2023-06-28 14:00:00,54.95,54.99,54.94,54.99,10615.0,54.173,54.2124,54.1631,54.2124,10615.0
2023-06-28 14:05:00,54.99,55.05,54.97,55.05,8457.0,54.2124,54.2716,54.1927,54.2716,8457.0
2023-06-28 14:10:00,55.05,55.11,55.05,55.1,11790.0,54.2716,54.3307,54.2716,54.3209,11790.0
2023-06-28 14:15:00,55.1,55.16,55.05,55.14,11247.0,54.3209,54.38,54.2716,54.3603,11247.0
2023-06-28 14:20:00,55.15,55.22,55.14,55.18,26403.0,54.3702,54.4392,54.3603,54.3997,26403.0
2023-06-28 14:25:00,55.19,55.34,55.17,55.3,34450.0,54.4096,54.5575,54.3899,54.518,34450.0
2023-06-28 14:30:00,55.3,55.34,55.27,55.3,22342.0,54.518,54.5575,54.4885,54.518,22342.0
2023-06-28 14:35:00,55.3,55.3,55.19,55.21,12396.0,54.518,54.518,54.4096,54.4293,12396.0
2023-06-28 14:40:00,55.21,55.35,55.19,55.33,15906.0,54.4293,54.5673,54.4096,54.5476,15906.0
2023-06-28 14:45:00,55.32,55.33,55.29,55.32,14898.0,54.5378,54.5476,54.5082,54.5378,14898.0
2023-06-28 14:50:00,55.32,55.35,55.26,55.31,17474.0,54.5378,54.5673,54.4786,54.5279,17474.0
2023-06-28 14:55:00,55.3,55.33,55.27,55.29,12310.0,54.518,54.5476,54.4885,54.5082,12310.0
2023-06-28 15:00:00,55.29,55.34,55.26,55.29,13921.0,54.5082,54.5575,54.4786,54.5082,13921.0
2023-06-28 15:05:00,55.29,55.36,55.22,55.35,17449.0,54.5082,54.5772,54.4392,54.5673,17449.0
2023-06-28 15:10:00,55.36,55.51,55.35,55.47,59751.0,54.5772,54.7251,54.5673,54.6856,59751.0
2023-06-28 15:15:00,55.48,55.51,55.37,55.45,36407.0,54.6955,54.7251,54.587,54.6659,36407.0
2023-06-28 15:20:00,55.45,55.51,55.45,55.51,35239.0,54.6659,54.7251,54.6659,54.7251,35239.0
2023-06-28 15:25:00,55.51,55.58,55.49,55.55,29196.0,54.7251,54.7941,54.7054,54.7645,29196.0
2023-06-28 15:30:00,55.55,55.66,55.52,55.66,46256.0,54.7645,54.8729,54.7349,54.8729,46256.0
2023-06-28 15:35:00,55.66,55.73,55.63,55.7,60530.0,54.8729,54.942,54.8434,54.9124,60530.0
2023-06-28 15:40:00,55.71,55.8,55.69,55.8,64532.0,54.9222,55.011,54.9025,55.011,64532.0
2023-06-28 15:45:00,55.79,55.86,55.78,55.8,88080.0,55.0011,55.0701,54.9913,55.011,88080.0
2023-06-28 15:50:00,55.8,55.83,55.73,55.74,116185.0,55.011,55.0405,54.942,54.9518,116185.0
2023-06-28 15:55:00,55.74,55.74,55.62,55.74,214093.0,54.9518,54.9518,54.8335,54.9518,214093.0
2023-06-29 09:30:00,55.89,56.07,55.67,55.96,66831.0,55.0997,55.2772,54.8828,55.1687,66831.0
2023-06-29 09:35:00,55.96,56.16,55.83,56.08,103716.0,55.1687,55.3659,55.0405,55.287,103716.0
2023-06-29 09:40:00,56.07,56.15,55.8,55.8,105566.0,55.2772,55.356,55.011,55.011,105566.0
2023-06-29 09:45:00,55.81,55.96,55.74,55.94,24777.0,55.0208,55.1687,54.9518,55.149,24777.0
2023-06-29 09:50:00,55.94,56.17,55.94,56.17,28684.0,55.149,55.3757,55.149,55.3757,28684.0
2023-06-29 09:55:00,56.2,56.26,56.05,56.14,24154.0,55.4053,55.4645,55.2574,55.3462,24154.0
2023-06-29 10:00:00,56.13,56.33,56.13,56.28,28172.0,55.3363,55.5335,55.3363,55.4842,28172.0
2023-06-29 10:05:00,56.28,56.34,55.92,56.04,37954.0,55.4842,55.5433,55.1293,55.2476,37954.0
2023-06-29 10:10:00,56.02,56.13,56.0,56.08,222958.0,55.2279,55.3363,55.2081,55.287,222958.0
2023-06-29 10:15:00,56.08,56.13,55.94,55.94,34340.0,55.287,55.3363,55.149,55.149,34340.0
2023-06-29 10:20:00,55.93,56.02,55.82,55.83,8877.0,55.1391,55.2279,55.0307,55.0405,8877.0
2023-06-29 10:25:00,55.83,55.9,55.82,55.83,10436.0,55.0405,55.1096,55.0307,55.0405,10436.0
2023-06-29 10:30:00,55.83,55.9,55.72,55.89,18554.0,55.0405,55.1096,54.9321,55.0997,18554.0
2023-06-29 10:35:00,55.89,55.89,55.79,55.88,37344.0,55.0997,55.0997,55.0011,55.0898,37344.0
2023-06-29 10:40:00,55.91,56.05,55.91,55.98,7806.0,55.1194,55.2574,55.1194,55.1884,7806.0
2023-06-29 10:45:00,55.99,56.02,55.92,56.0,6688.0,55.1983,55.2279,55.1293,55.2081,6688.0
2023-06-29 10:50:00,56.01,56.01,55.91,55.95,8313.0,55.218,55.218,55.1194,55.1588,8313.0
2023-06-29 10:55:00,55.96,56.06,55.92,56.01,20770.0,55.1687,55.2673,55.1293,55.218,20770.0
2023-06-29 11:00:00,55.98,56.0,55.92,55.98,6243.0,55.1884,55.2081,55.1293,55.1884,6243.0
2023-06-29 11:05:00,55.98,56.03,55.92,56.01,9389.0,55.1884,55.2377,55.1293,55.218,9389.0
2023-06-29 11:10:00,55.98,56.12,55.98,56.08,249868.0,55.1884,55.3264,55.1884,55.287,249868.0
2023-06-29 11:15:00,56.09,56.1,55.97,56.01,159669.0,55.2969,55.3067,55.1786,55.218,159669.0
2023-06-29 11:20:00,56.02,56.08,55.97,56.07,16707.0,55.2279,55.287,55.1786,55.2772,16707.0
2023-06-29 11:25:00,56.09,56.13,56.04,56.07,10063.0,55.2969,55.3363,55.2476,55.2772,10063.0
2023-06-29 11:30:00,56.09,56.11,55.99,55.99,7843.0,55.2969,55.3166,55.1983,55.1983,7843.0
2023-06-29 11:35:00,56.01,56.03,55.89,55.93,8608.0,55.218,55.2377,55.0997,55.1391,8608.0
2023-06-29 11:40:00,55.95,56.01,55.92,55.93,13161.0,55.1588,55.218,55.1293,55.1391,13161.0
2023-06-29 11:45:00,55.94,55.95,55.85,55.86,9683.0,55.149,55.1588,55.0603,55.0701,9683.0
2023-06-29 11:50:00,55.88,55.95,55.88,55.91,9016.0,55.0898,55.1588,55.0898,55.1194,9016.0
2023-06-29 11:55:00,55.92,55.92,55.76,55.82,6613.0,55.1293,55.1293,54.9715,55.0307,6613.0
2023-06-29 12:00:00,55.84,55.84,55.67,55.68,17886.0,55.0504,55.0504,54.8828,54.8927,17886.0
2023-06-29 12:05:00,55.68,55.74,55.66,55.74,9043.0,54.8927,54.9518,54.8729,54.9518,9043.0
2023-06-29 12:10:00,55.74,55.79,55.74,55.76,9527.0,54.9518,55.0011,54.9518,54.9715,9527.0
2023-06-29 12:15:00,55.78,55.83,55.76,55.81,7266.0,54.9913,55.0405,54.9715,55.0208,7266.0
2023-06-29 12:20:00,55.82,55.87,55.81,55.87,4405.0,55.0307,55.08,55.0208,55.08,4405.0
2023-06-29 12:25:00,55.88,55.9,55.84,55.87,4399.0,55.0898,55.1096,55.0504,55.08,4399.0
2023-06-29 12:30:00,55.88,55.88,55.83,55.85,5467.0,55.0898,55.0898,55.0405,55.0603,5467.0
2023-06-29 12:35:00,55.85,55.87,55.84,55.87,6167.0,55.0603,55.08,55.0504,55.08,6167.0
2023-06-29 12:40:00,55.87,55.89,55.84,55.87,4521.0,55.08,55.0997,55.0504,55.08,4521.0
2023-06-29 12:45:00,55.88,55.95,55.87,55.91,5192.0,55.0898,55.1588,55.08,55.1194,5192.0
2023-06-29 12:50:00,55.9,55.91,55.87,55.87,5503.0,55.1096,55.1194,55.08,55.08,5503.0
2023-06-29 12:55:00,55.86,55.87,55.77,55.81,3892.0,55.0701,55.08,54.9814,55.0208,3892.0
2023-06-29 13:00:00,55.8,55.82,55.73,55.74,21943.0,55.011,55.0307,54.942,54.9518,21943.0
2023-06-29 13:05:00,55.73,55.76,55.63,55.74,11462.0,54.942,54.9715,54.8434,54.9518,11462.0
2023-06-29 13:10:00,55.74,55.76,55.7,55.73,9209.0,54.9518,54.9715,54.9124,54.942,9209.0
2023-06-29 13:15:00,55.74,55.85,55.74,55.84,49573.0,54.9518,55.0603,54.9518,55.0504,49573.0
2023-06-29 13:20:00,55.84,55.89,55.84,55.86,6323.0,55.0504,55.0997,55.0504,55.0701,6323.0
2023-06-29 13:25:00,55.85,55.91,55.84,55.91,4842.0,55.0603,55.1194,55.0504,55.1194,4842.0
2023-06-29 13:30:00,55.9,55.91,55.84,55.84,4294.0,55.1096,55.1194,55.0504,55.0504,4294.0
2023-06-29 13:35:00,55.85,55.88,55.84,55.87,5082.0,55.0603,55.0898,55.0504,55.08,5082.0
2023-06-29 13:40:00,55.88,55.92,55.87,55.89,4078.0,55.0898,55.1293,55.08,55.0997,4078.0
2023-06-29 13:45:00,55.91,55.96,55.91,55.94,3925.0,55.1194,55.1687,55.1194,55.149,3925.0
2023-06-29 13:50:00,55.95,55.99,55.93,55.96,10384.0,55.1588,55.1983,55.1391,55.1687,10384.0
2023-06-29 13:55:00,55.97,55.97,55.86,55.87,6477.0,55.1786,55.1786,55.0701,55.08,6477.0
2023-06-29 14:00:00,55.88,55.89,55.76,55.76,7122.0,55.0898,55.0997,54.9715,54.9715,7122.0
2023-06-29 14:05:00,55.74,55.79,55.67,55.78,15071.0,54.9518,55.0011,54.8828,54.9913,15071.0
2023-06-29 14:10:00,55.77,55.82,55.73,55.82,7509.0,54.9814,55.0307,54.942,55.0307,7509.0
2023-06-29 14:15:00,55.82,55.86,55.81,55.86,8648.0,55.0307,55.0701,55.0208,55.0701,8648.0
2023-06-29 14:20:00,55.86,55.89,55.85,55.89,5595.0,55.0701,55.0997,55.0603,55.0997,5595.0
2023-06-29 14:25:00,55.89,55.9,55.86,55.87,22146.0,55.0997,55.1096,55.0701,55.08,22146.0
2023-06-29 14:30:00,55.87,55.89,55.84,55.86,11914.0,55.08,55.0997,55.0504,55.0701,11914.0
2023-06-29 14:35:00,55.86,55.89,55.85,55.88,9738.0,55.0701,55.0997,55.0603,55.0898,9738.0
2023-06-29 14:40:00,55.88,55.89,55.81,55.88,11712.0,55.0898,55.0997,55.0208,55.0898,11712.0
2023-06-29 14:45:00,55.89,55.9,55.87,55.88,21273.0,55.0997,55.1096,55.08,55.0898,21273.0
2023-06-29 14:50:00,55.88,55.9,55.85,55.88,12050.0,55.0898,55.1096,55.0603,55.0898,12050.0
2023-06-29 14:55:00,55.88,55.98,55.87,55.98,24208.0,55.0898,55.1884,55.08,55.1884,24208.0
2023-06-29 15:00:00,55.98,56.07,55.96,56.06,38480.0,55.1884,55.2772,55.1687,55.2673,38480.0
2023-06-29 15:05:00,56.07,56.09,55.99,56.02,20442.0,55.2772,55.2969,55.1983,55.2279,20442.0
2023-06-29 15:10:00,56.02,56.09,56.01,56.04,17169.0,55.2279,55.2969,55.218,55.2476,17169.0
2023-06-29 15:15:00,56.04,56.06,56.0,56.01,25558.0,55.2476,55.2673,55.2081,55.218,25558.0
2023-06-29 15:20:00,56.0,56.02,55.98,55.99,17155.0,55.2081,55.2279,55.1884,55.1983,17155.0
2023-06-29 15:25:00,56.0,56.04,55.97,55.98,24468.0,55.2081,55.2476,55.1786,55.1884,24468.0
2023-06-29 15:30:00,55.98,56.01,55.96,55.97,20091.0,55.1884,55.218,55.1687,55.1786,20091.0
2023-06-29 15:35:00,55.98,56.0,55.89,55.92,18056.0,55.1884,55.2081,55.0997,55.1293,18056.0
2023-06-29 15:40:00,55.91,55.94,55.86,55.9,29230.0,55.1194,55.149,55.0701,55.1096,29230.0
2023-06-29 15:45:00,55.9,55.95,55.84,55.93,26426.0,55.1096,55.1588,55.0504,55.1391,26426.0
2023-06-29 15:50:00,55.93,56.0,55.89,55.91,62341.0,55.1391,55.2081,55.0997,55.1194,62341.0
2023-06-29 15:55:00,55.9,56.0,55.89,55.95,125240.0,55.1096,55.2081,55.0997,55.1588,125240.0
2023-06-30 09:30:00,56.26,56.53,56.2,56.33,126845.0,55.4645,55.7306,55.4053,55.5335,126845.0
2023-06-30 09:35:00,56.29,56.32,56.06,56.31,91948.0,55.494,55.5236,55.2673,55.5138,91948.0
2023-06-30 09:40:00,56.33,56.53,56.33,56.43,35731.0,55.5335,55.7306,55.5335,55.6321,35731.0
2023-06-30 09:45:00,56.43,56.46,56.29,56.44,67032.0,55.6321,55.6616,55.494,55.6419,67032.0
2023-06-30 09:50:00,56.44,56.5,56.28,56.44,88234.0,55.6419,55.7011,55.4842,55.6419,88234.0
2023-06-30 09:55:00,56.44,56.49,56.3,56.38,96940.0,55.6419,55.6912,55.5039,55.5828,96940.0
2023-06-30 10:00:00,56.38,56.65,56.38,56.55,865019.0,55.5828,55.8489,55.5828,55.7504,865019.0
2023-06-30 10:05:00,56.59,56.73,56.55,56.66,60640.0,55.7898,55.9278,55.7504,55.8588,60640.0
2023-06-30 10:10:00,56.66,56.76,56.66,56.76,21069.0,55.8588,55.9574,55.8588,55.9574,21069.0
2023-06-30 10:15:00,56.78,56.84,56.75,56.76,18624.0,55.9771,56.0363,55.9475,55.9574,18624.0
2023-06-30 10:20:00,56.76,56.86,56.71,56.72,11835.0,55.9574,56.056,55.9081,55.918,11835.0
2023-06-30 10:25:00,56.71,56.79,56.7,56.76,14463.0,55.9081,55.987,55.8982,55.9574,14463.0
2023-06-30 10:30:00,56.79,56.79,56.67,56.7,9842.0,55.987,55.987,55.8687,55.8982,9842.0
2023-06-30 10:35:00,56.68,56.68,56.52,56.57,28510.0,55.8785,55.8785,55.7208,55.7701,28510.0
2023-06-30 10:40:00,56.59,56.66,56.57,56.58,34840.0,55.7898,55.8588,55.7701,55.7799,34840.0
2023-06-30 10:45:00,56.57,56.57,56.38,56.45,23151.0,55.7701,55.7701,55.5828,55.6518,23151.0
2023-06-30 10:50:00,56.46,56.65,56.43,56.65,28744.0,55.6616,55.8489,55.6321,55.8489,28744.0
2023-06-30 10:55:00,56.67,56.73,56.6,56.62,5672.0,55.8687,55.9278,55.7997,55.8194,5672.0
2023-06-30 11:00:00,56.63,56.64,56.55,56.56,5715.0,55.8292,55.8391,55.7504,55.7602,5715.0
2023-06-30 11:05:00,56.57,56.6,56.54,56.54,40899.0,55.7701,55.7997,55.7405,55.7405,40899.0
2023-06-30 11:10:00,56.55,56.56,56.46,56.48,24434.0,55.7504,55.7602,55.6616,55.6814,24434.0
2023-06-30 11:15:00,56.49,56.58,56.49,56.57,10845.0,55.6912,55.7799,55.6912,55.7701,10845.0
2023-06-30 11:20:00,56.57,56.59,56.52,56.52,20710.0,55.7701,55.7898,55.7208,55.7208,20710.0
2023-06-30 11:25:00,56.53,56.54,56.47,56.49,8102.0,55.7306,55.7405,55.6715,55.6912,8102.0
2023-06-30 11:30:00,56.5,56.52,56.41,56.51,90886.0,55.7011,55.7208,55.6123,55.7109,90886.0
2023-06-30 11:35:00,56.51,56.54,56.48,56.53,4639.0,55.7109,55.7405,55.6814,55.7306,4639.0
2023-06-30 11:40:00,56.53,56.53,56.49,56.5,10372.0,55.7306,55.7306,55.6912,55.7011,10372.0
2023-06-30 11:45:00,56.46,56.56,56.42,56.55,78957.0,55.6616,55.7602,55.6222,55.7504,78957.0
2023-06-30 11:50:00,56.54,56.54,56.44,56.47,19728.0,55.7405,55.7405,55.6419,55.6715,19728.0
2023-06-30 11:55:00,56.44,56.6,56.44,56.57,7698.0,55.6419,55.7997,55.6419,55.7701,7698.0
2023-06-30 12:00:00,56.6,56.64,56.58,56.59,4727.0,55.7997,55.8391,55.7799,55.7898,4727.0
2023-06-30 12:05:00,56.61,56.64,56.55,56.57,7680.0,55.8095,55.8391,55.7504,55.7701,7680.0
2023-06-30 12:10:00,56.58,56.61,56.56,56.61,7582.0,55.7799,55.8095,55.7602,55.8095,7582.0
2023-06-30 12:15:00,56.6,56.61,56.57,56.59,21725.0,55.7997,55.8095,55.7701,55.7898,21725.0
2023-06-30 12:20:00,56.6,56.65,56.59,56.61,8785.0,55.7997,55.8489,55.7898,55.8095,8785.0
2023-06-30 12:25:00,56.62,56.67,56.58,56.58,5004.0,55.8194,55.8687,55.7799,55.7799,5004.0
2023-06-30 12:30:00,56.59,56.61,56.56,56.58,7284.0,55.7898,55.8095,55.7602,55.7799,7284.0
2023-06-30 12:35:00,56.57,56.6,56.55,56.57,6435.0,55.7701,55.7997,55.7504,55.7701,6435.0
2023-06-30 12:40:00,56.6,56.65,56.59,56.62,5947.0,55.7997,55.8489,55.7898,55.8194,5947.0
2023-06-30 12:45:00,56.62,56.62,56.56,56.56,4255.0,55.8194,55.8194,55.7602,55.7602,4255.0
2023-06-30 12:50:00,56.55,56.6,56.55,56.59,11372.0,55.7504,55.7997,55.7504,55.7898,11372.0
2023-06-30 12:55:00,56.6,56.64,56.58,56.62,8625.0,55.7997,55.8391,55.7799,55.8194,8625.0
2023-06-30 13:00:00,56.58,56.61,56.56,56.6,10329.0,55.7799,55.8095,55.7602,55.7997,10329.0
2023-06-30 13:05:00,56.61,56.71,56.59,56.65,27107.0,55.8095,55.9081,55.7898,55.8489,27107.0
2023-06-30 13:10:00,56.64,56.64,56.6,56.6,6393.0,55.8391,55.8391,55.7997,55.7997,6393.0
2023-06-30 13:15:00,56.59,56.61,56.57,56.6,6815.0,55.7898,55.8095,55.7701,55.7997,6815.0
2023-06-30 13:20:00,56.59,56.59,56.53,56.54,20287.0,55.7898,55.7898,55.7306,55.7405,20287.0
2023-06-30 13:25:00,56.53,56.55,56.5,56.5,2552.0,55.7306,55.7504,55.7011,55.7011,2552.0
2023-06-30 13:30:00,56.5,56.56,56.5,56.55,5498.0,55.7011,55.7602,55.7011,55.7504,5498.0
2023-06-30 13:35:00,56.55,56.55,56.41,56.41,4533.0,55.7504,55.7504,55.6123,55.6123,4533.0
2023-06-30 13:40:00,56.41,56.46,56.38,56.38,6751.0,55.6123,55.6616,55.5828,55.5828,6751.0
2023-06-30 13:45:00,56.39,56.45,56.37,56.45,7095.0,55.5926,55.6518,55.5729,55.6518,7095.0
2023-06-30 13:50:00,56.45,56.45,56.42,56.43,4370.0,55.6518,55.6518,55.6222,55.6321,4370.0
2023-06-30 13:55:00,56.43,56.45,56.41,56.41,5770.0,55.6321,55.6518,55.6123,55.6123,5770.0
2023-06-30 14:00:00,56.42,56.45,56.41,56.44,5358.0,55.6222,55.6518,55.6123,55.6419,5358.0
2023-06-30 14:05:00,56.47,56.47,56.42,56.45,7753.0,55.6715,55.6715,55.6222,55.6518,7753.0
2023-06-30 14:10:00,56.45,56.46,56.42,56.46,24727.0,55.6518,55.6616,55.6222,55.6616,24727.0
2023-06-30 14:15:00,56.48,56.51,56.47,56.48,19763.0,55.6814,55.7109,55.6715,55.6814,19763.0
2023-06-30 14:20:00,56.49,56.49,56.45,56.46,10040.0,55.6912,55.6912,55.6518,55.6616,10040.0
2023-06-30 14:25:00,56.45,56.49,56.44,56.47,4904.0,55.6518,55.6912,55.6419,55.6715,4904.0
2023-06-30 14:30:00,56.46,56.46,56.4,56.44,7614.0,55.6616,55.6616,55.6025,55.6419,7614.0
2023-06-30 14:35:00,56.46,56.47,56.43,56.45,9012.0,55.6616,55.6715,55.6321,55.6518,9012.0
2023-06-30 14:40:00,56.46,56.5,56.45,56.49,7342.0,55.6616,55.7011,55.6518,55.6912,7342.0
2023-06-30 14:45:00,56.5,56.52,56.47,56.51,16451.0,55.7011,55.7208,55.6715,55.7109,16451.0
2023-06-30 14:50:00,56.53,56.57,56.47,56.47,9471.0,55.7306,55.7701,55.6715,55.6715,9471.0
2023-06-30 14:55:00,56.48,56.48,56.44,56.46,7955.0,55.6814,55.6814,55.6419,55.6616,7955.0
2023-06-30 15:00:00,56.45,56.46,56.32,56.37,24155.0,55.6518,55.6616,55.5236,55.5729,24155.0
2023-06-30 15:05:00,56.35,56.35,56.28,56.32,7934.0,55.5532,55.5532,55.4842,55.5236,7934.0
2023-06-30 15:10:00,56.31,56.35,56.28,56.3,7954.0,55.5138,55.5532,55.4842,55.5039,7954.0
2023-06-30 15:15:00,56.3,56.38,56.29,56.36,9180.0,55.5039,55.5828,55.494,55.5631,9180.0
2023-06-30 15:20:00,56.37,56.37,56.28,56.3,12850.0,55.5729,55.5729,55.4842,55.5039,12850.0
2023-06-30 15:25:00,56.3,56.33,56.29,56.3,14420.0,55.5039,55.5335,55.494,55.5039,14420.0
2023-06-30 15:30:00,56.3,56.31,56.22,56.24,24258.0,55.5039,55.5138,55.425,55.4447,24258.0
2023-06-30 15:35:00,56.24,56.27,56.21,56.24,26047.0,55.4447,55.4743,55.4152,55.4447,26047.0
2023-06-30 15:40:00,56.23,56.24,56.14,56.17,24592.0,55.4349,55.4447,55.3462,55.3757,24592.0
2023-06-30 15:45:00,56.16,56.22,56.14,56.2,25626.0,55.3659,55.425,55.3462,55.4053,25626.0
2023-06-30 15:50:00,56.2,56.23,56.13,56.21,67988.0,55.4053,55.4349,55.3363,55.4152,67988.0
2023-06-30 15:55:00,56.22,56.23,55.99,56.0,197004.0,55.425,55.4349,55.1983,55.2081,197004.0
2023-07-03 09:30:00,56.0,56.42,55.91,56.38,30009.0,55.2081,55.6222,55.1194,55.5828,30009.0
2023-07-03 09:35:00,56.4,56.52,56.24,56.35,19643.0,55.6025,55.7208,55.4447,55.5532,19643.0
2023-07-03 09:40:00,56.37,56.6,56.24,56.51,29098.0,55.5729,55.7997,55.4447,55.7109,29098.0
2023-07-03 09:45:00,56.54,56.65,56.38,56.38,26719.0,55.7405,55.8489,55.5828,55.5828,26719.0
2023-07-03 09:50:00,56.39,56.45,56.22,56.3,17326.0,55.5926,55.6518,55.425,55.5039,17326.0
2023-07-03 09:55:00,56.29,56.39,56.27,56.34,20963.0,55.494,55.5926,55.4743,55.5433,20963.0
2023-07-03 10:00:00,56.36,56.42,56.29,56.32,29639.0,55.5631,55.6222,55.494,55.5236,29639.0
2023-07-03 10:05:00,56.33,56.43,56.28,56.39,21250.0,55.5335,55.6321,55.4842,55.5926,21250.0
2023-07-03 10:10:00,56.4,56.41,56.22,56.23,17650.0,55.6025,55.6123,55.425,55.4349,17650.0
2023-07-03 10:15:00,56.23,56.33,56.19,56.22,22746.0,55.4349,55.5335,55.3955,55.425,22746.0
2023-07-03 10:20:00,56.23,56.31,56.2,56.23,20740.0,55.4349,55.5138,55.4053,55.4349,20740.0
2023-07-03 10:25:00,56.25,56.29,56.16,56.22,15684.0,55.4546,55.494,55.3659,55.425,15684.0
2023-07-03 10:30:00,56.23,56.23,56.08,56.14,23294.0,55.4349,55.4349,55.287,55.3462,23294.0
2023-07-03 10:35:00,56.15,56.18,56.07,56.12,16393.0,55.356,55.3856,55.2772,55.3264,16393.0
2023-07-03 10:40:00,56.11,56.15,56.09,56.13,16277.0,55.3166,55.356,55.2969,55.3363,16277.0
2023-07-03 10:45:00,56.14,56.22,56.13,56.16,16380.0,55.3462,55.425,55.3363,55.3659,16380.0
2023-07-03 10:50:00,56.16,56.24,56.05,56.23,16530.0,55.3659,55.4447,55.2574,55.4349,16530.0
2023-07-03 10:55:00,56.22,56.29,56.17,56.21,18620.0,55.425,55.494,55.3757,55.4152,18620.0
2023-07-03 11:00:00,56.21,56.25,56.17,56.18,13758.0,55.4152,55.4546,55.3757,55.3856,13758.0
2023-07-03 11:05:00,56.19,56.37,56.18,56.37,33273.0,55.3955,55.5729,55.3856,55.5729,33273.0
2023-07-03 11:10:00,56.36,56.38,56.24,56.29,26805.0,55.5631,55.5828,55.4447,55.494,26805.0
2023-07-03 11:15:00,56.3,56.35,56.27,56.28,14437.0,55.5039,55.5532,55.4743,55.4842,14437.0
2023-07-03 11:20:00,56.27,56.29,56.24,56.28,12141.0,55.4743,55.494,55.4447,55.4842,12141.0
2023-07-03 11:25:00,56.28,56.32,56.25,56.27,10232.0,55.4842,55.5236,55.4546,55.4743,10232.0
2023-07-03 11:30:00,56.28,56.28,56.22,56.26,10272.0,55.4842,55.4842,55.425,55.4645,10272.0
2023-07-03 11:35:00,56.26,56.26,56.18,56.23,10189.0,55.4645,55.4645,55.3856,55.4349,10189.0
2023-07-03 11:40:00,56.22,56.3,56.22,56.28,11376.0,55.425,55.5039,55.425,55.4842,11376.0
2023-07-03 11:45:00,56.27,56.35,56.25,56.33,17669.0,55.4743,55.5532,55.4546,55.5335,17669.0
2023-07-03 11:50:00,56.33,56.38,56.33,56.37,17109.0,55.5335,55.5828,55.5335,55.5729,17109.0
2023-07-03 11:55:00,56.38,56.42,56.37,56.42,20246.0,55.5828,55.6222,55.5729,55.6222,20246.0
2023-07-03 12:00:00,56.4,56.4,56.31,56.4,21853.0,55.6025,55.6025,55.5138,55.6025,21853.0
2023-07-03 12:05:00,56.41,56.45,56.38,56.44,13012.0,55.6123,55.6518,55.5828,55.6419,13012.0
2023-07-03 12:10:00,56.45,56.45,56.37,56.4,11132.0,55.6518,55.6518,55.5729,55.6025,11132.0
2023-07-03 12:15:00,56.41,56.41,56.32,56.35,11168.0,55.6123,55.6123,55.5236,55.5532,11168.0
2023-07-03 12:20:00,56.35,56.4,56.35,56.37,11078.0,55.5532,55.6025,55.5532,55.5729,11078.0
2023-07-03 12:25:00,56.38,56.46,56.37,56.46,12657.0,55.5828,55.6616,55.5729,55.6616,12657.0
2023-07-03 12:30:00,56.48,56.49,56.43,56.48,14977.0,55.6814,55.6912,55.6321,55.6814,14977.0
2023-07-03 12:35:00,56.48,56.5,56.44,56.48,15553.0,55.6814,55.7011,55.6419,55.6814,15553.0
2023-07-03 12:40:00,56.48,56.51,56.43,56.46,14283.0,55.6814,55.7109,55.6321,55.6616,14283.0
2023-07-03 12:45:00,56.45,56.47,56.38,56.41,27131.0,55.6518,55.6715,55.5828,55.6123,27131.0
2023-07-03 12:50:00,56.43,56.48,56.4,56.48,37384.0,55.6321,55.6814,55.6025,55.6814,37384.0
2023-07-03 12:55:00,56.48,56.5,56.41,56.47,93774.0,55.6814,55.7011,55.6123,55.6715,93774.0
2023-07-05 09:30:00,55.91,55.98,55.32,55.32,41984.0,55.1194,55.1884,54.5378,54.5378,41984.0
2023-07-05 09:35:00,55.29,55.7,55.21,55.7,20345.0,54.5082,54.9124,54.4293,54.9124,20345.0
2023-07-05 09:40:00,55.68,55.68,55.37,55.38,10962.0,54.8927,54.8927,54.587,54.5969,10962.0
2023-07-05 09:45:00,55.38,55.59,55.33,55.59,7771.0,54.5969,54.8039,54.5476,54.8039,7771.0
2023-07-05 09:50:00,55.57,55.73,55.54,55.7,10021.0,54.7842,54.942,54.7546,54.9124,10021.0
2023-07-05 09:55:00,55.72,55.73,55.62,55.73,10783.0,54.9321,54.942,54.8335,54.942,10783.0
2023-07-05 10:00:00,55.74,55.8,55.73,55.75,7048.0,54.9518,55.011,54.942,54.9617,7048.0
2023-07-05 10:05:00,55.73,55.82,55.7,55.74,10796.0,54.942,55.0307,54.9124,54.9518,10796.0
2023-07-05 10:10:00,55.72,55.73,55.6,55.62,11626.0,54.9321,54.942,54.8138,54.8335,11626.0
2023-07-05 10:15:00,55.62,55.79,55.6,55.79,12646.0,54.8335,55.0011,54.8138,55.0011,12646.0
2023-07-05 10:20:00,55.8,55.81,55.71,55.73,10252.0,55.011,55.0208,54.9222,54.942,10252.0
2023-07-05 10:25:00,55.72,55.72,55.54,55.56,8551.0,54.9321,54.9321,54.7546,54.7744,8551.0
2023-07-05 10:30:00,55.58,55.6,55.49,55.5,16300.0,54.7941,54.8138,54.7054,54.7152,16300.0
2023-07-05 10:35:00,55.5,55.55,55.4,55.44,25069.0,54.7152,54.7645,54.6166,54.6561,25069.0
2023-07-05 10:40:00,55.45,55.55,55.43,55.5,9401.0,54.6659,54.7645,54.6462,54.7152,9401.0
2023-07-05 10:45:00,55.47,55.48,55.28,55.3,11936.0,54.6856,54.6955,54.4983,54.518,11936.0
2023-07-05 10:50:00,55.3,55.42,55.29,55.4,10077.0,54.518,54.6363,54.5082,54.6166,10077.0
2023-07-05 10:55:00,55.4,55.5,55.4,55.5,9958.0,54.6166,54.7152,54.6166,54.7152,9958.0
2023-07-05 11:00:00,55.51,55.66,55.49,55.66,15919.0,54.7251,54.8729,54.7054,54.8729,15919.0
2023-07-05 11:05:00,55.67,55.68,55.57,55.61,12778.0,54.8828,54.8927,54.7842,54.8237,12778.0
2023-07-05 11:10:00,55.63,55.8,55.61,55.8,14433.0,54.8434,55.011,54.8237,55.011,14433.0
2023-07-05 11:15:00,55.8,55.85,55.75,55.78,25550.0,55.011,55.0603,54.9617,54.9913,25550.0
2023-07-05 11:20:00,55.77,55.88,55.75,55.86,17367.0,54.9814,55.0898,54.9617,55.0701,17367.0
2023-07-05 11:25:00,55.85,55.92,55.84,55.84,15848.0,55.0603,55.1293,55.0504,55.0504,15848.0
2023-07-05 11:30:00,55.85,55.92,55.84,55.86,9259.0,55.0603,55.1293,55.0504,55.0701,9259.0
2023-07-05 11:35:00,55.86,55.88,55.81,55.83,14639.0,55.0701,55.0898,55.0208,55.0405,14639.0
2023-07-05 11:40:00,55.84,55.88,55.81,55.87,12597.0,55.0504,55.0898,55.0208,55.08,12597.0
2023-07-05 11:45:00,55.87,55.91,55.81,55.83,8052.0,55.08,55.1194,55.0208,55.0405,8052.0
2023-07-05 11:50:00,55.83,55.83,55.74,55.75,5067.0,55.0405,55.0405,54.9518,54.9617,5067.0
2023-07-05 11:55:00,55.77,55.77,55.68,55.76,8400.0,54.9814,54.9814,54.8927,54.9715,8400.0
2023-07-05 12:00:00,55.76,55.8,55.74,55.8,8609.0,54.9715,55.011,54.9518,55.011,8609.0
2023-07-05 12:05:00,55.81,55.81,55.75,55.77,6344.0,55.0208,55.0208,54.9617,54.9814,6344.0
2023-07-05 12:10:00,55.76,55.77,55.75,55.77,3927.0,54.9715,54.9814,54.9617,54.9814,3927.0
2023-07-05 12:15:00,55.77,55.84,55.77,55.81,8278.0,54.9814,55.0504,54.9814,55.0208,8278.0
2023-07-05 12:20:00,55.8,55.82,55.75,55.8,6805.0,55.011,55.0307,54.9617,55.011,6805.0
2023-07-05 12:25:00,55.8,55.81,55.76,55.76,6322.0,55.011,55.0208,54.9715,54.9715,6322.0
2023-07-05 12:30:00,55.75,55.77,55.63,55.64,12032.0,54.9617,54.9814,54.8434,54.8532,12032.0
2023-07-05 12:35:00,55.64,55.65,55.52,55.58,8388.0,54.8532,54.8631,54.7349,54.7941,8388.0
2023-07-05 12:40:00,55.6,55.67,55.57,55.67,41122.0,54.8138,54.8828,54.7842,54.8828,41122.0
2023-07-05 12:45:00,55.69,55.7,55.6,55.65,13730.0,54.9025,54.9124,54.8138,54.8631,13730.0
2023-07-05 12:50:00,55.65,55.66,55.55,55.6,5859.0,54.8631,54.8729,54.7645,54.8138,5859.0
2023-07-05 12:55:00,55.62,55.69,55.62,55.65,4205.0,54.8335,54.9025,54.8335,54.8631,4205.0
2023-07-05 13:00:00,55.66,55.67,55.59,55.6,8365.0,54.8729,54.8828,54.8039,54.8138,8365.0
2023-07-05 13:05:00,55.61,55.63,55.56,55.63,12047.0,54.8237,54.8434,54.7744,54.8434,12047.0
2023-07-05 13:10:00,55.63,55.63,55.52,55.52,5280.0,54.8434,54.8434,54.7349,54.7349,5280.0
2023-07-05 13:15:00,55.52,55.56,55.51,55.55,8947.0,54.7349,54.7744,54.7251,54.7645,8947.0
2023-07-05 13:20:00,55.56,55.64,55.56,55.63,7528.0,54.7744,54.8532,54.7744,54.8434,7528.0
2023-07-05 13:25:00,55.62,55.63,55.53,55.56,6515.0,54.8335,54.8434,54.7448,54.7744,6515.0
2023-07-05 13:30:00,55.56,55.56,55.48,55.49,7413.0,54.7744,54.7744,54.6955,54.7054,7413.0
2023-07-05 13:35:00,55.49,55.56,55.47,55.56,6742.0,54.7054,54.7744,54.6856,54.7744,6742.0
2023-07-05 13:40:00,55.55,55.56,55.52,55.55,5846.0,54.7645,54.7744,54.7349,54.7645,5846.0
2023-07-05 13:45:00,55.54,55.57,55.53,55.53,9380.0,54.7546,54.7842,54.7448,54.7448,9380.0
2023-07-05 13:50:00,55.53,55.55,55.52,55.54,8358.0,54.7448,54.7645,54.7349,54.7546,8358.0
2023-07-05 13:55:00,55.53,55.56,55.52,55.56,7482.0,54.7448,54.7744,54.7349,54.7744,7482.0
2023-07-05 14:00:00,55.54,55.6,55.52,55.56,7630.0,54.7546,54.8138,54.7349,54.7744,7630.0
2023-07-05 14:05:00,55.55,55.56,55.51,55.53,8190.0,54.7645,54.7744,54.7251,54.7448,8190.0
2023-07-05 14:10:00,55.54,55.55,55.5,55.53,8534.0,54.7546,54.7645,54.7152,54.7448,8534.0
2023-07-05 14:15:00,55.52,55.52,55.41,55.42,9499.0,54.7349,54.7349,54.6265,54.6363,9499.0
2023-07-05 14:20:00,55.41,55.43,55.38,55.41,9926.0,54.6265,54.6462,54.5969,54.6265,9926.0
2023-07-05 14:25:00,55.4,55.46,55.39,55.44,6221.0,54.6166,54.6758,54.6068,54.6561,6221.0
2023-07-05 14:30:00,55.45,55.46,55.42,55.45,8439.0,54.6659,54.6758,54.6363,54.6659,8439.0
2023-07-05 14:35:00,55.45,55.5,55.43,55.47,7525.0,54.6659,54.7152,54.6462,54.6856,7525.0
2023-07-05 14:40:00,55.47,55.5,55.46,55.47,5873.0,54.6856,54.7152,54.6758,54.6856,5873.0
2023-07-05 14:45:00,55.47,55.57,55.47,55.55,8639.0,54.6856,54.7842,54.6856,54.7645,8639.0
2023-07-05 14:50:00,55.55,55.57,55.47,55.48,11970.0,54.7645,54.7842,54.6856,54.6955,11970.0
2023-07-05 14:55:00,55.49,55.51,55.46,55.51,11545.0,54.7054,54.7251,54.6758,54.7251,11545.0
2023-07-05 15:00:00,55.51,55.59,55.51,55.55,7315.0,54.7251,54.8039,54.7251,54.7645,7315.0
2023-07-05 15:05:00,55.54,55.59,55.52,55.53,8877.0,54.7546,54.8039,54.7349,54.7448,8877.0
2023-07-05 15:10:00,55.52,55.57,55.52,55.54,8573.0,54.7349,54.7842,54.7349,54.7546,8573.0
2023-07-05 15:15:00,55.53,55.63,55.51,55.62,13826.0,54.7448,54.8434,54.7251,54.8335,13826.0
2023-07-05 15:20:00,55.62,55.68,55.61,55.65,18196.0,54.8335,54.8927,54.8237,54.8631,18196.0
2023-07-05 15:25:00,55.65,55.65,55.57,55.59,12228.0,54.8631,54.8631,54.7842,54.8039,12228.0
2023-07-05 15:30:00,55.58,55.58,55.5,55.52,14049.0,54.7941,54.7941,54.7152,54.7349,14049.0
2023-07-05 15:35:00,55.51,55.52,55.42,55.42,15877.0,54.7251,54.7349,54.6363,54.6363,15877.0
2023-07-05 15:40:00,55.42,55.48,55.42,55.44,24066.0,54.6363,54.6955,54.6363,54.6561,24066.0
2023-07-05 15:45:00,55.42,55.42,55.34,55.38,26739.0,54.6363,54.6363,54.5575,54.5969,26739.0
2023-07-05 15:50:00,55.37,55.37,55.27,55.28,53007.0,54.587,54.587,54.4885,54.4983,53007.0
2023-07-05 15:55:00,55.26,55.31,55.22,55.27,111306.0,54.4786,54.5279,54.4392,54.4885,111306.0
2023-07-06 09:30:00,54.31,54.44,53.5,54.4,122628.0,53.542,53.6702,52.7435,53.6308,122628.0
2023-07-06 09:35:00,54.44,54.44,53.85,53.93,52044.0,53.6702,53.6702,53.0885,53.1674,52044.0
2023-07-06 09:40:00,53.93,53.96,53.78,53.79,26940.0,53.1674,53.197,53.0195,53.0294,26940.0
2023-07-06 09:45:00,53.82,54.21,53.73,54.06,32192.0,53.059,53.4435,52.9702,53.2956,32192.0
2023-07-06 09:50:00,54.05,54.09,53.79,53.81,36702.0,53.2857,53.3251,53.0294,53.0491,36702.0
2023-07-06 09:55:00,53.79,54.0,53.67,53.94,25291.0,53.0294,53.2364,52.9111,53.1773,25291.0
2023-07-06 10:00:00,53.93,53.95,53.61,53.68,32214.0,53.1674,53.1871,52.8519,52.9209,32214.0
2023-07-06 10:05:00,53.68,53.71,53.57,53.62,43744.0,52.9209,52.9505,52.8125,52.8618,43744.0
2023-07-06 10:10:00,53.63,53.74,53.62,53.74,14278.0,52.8717,52.9801,52.8618,52.9801,14278.0
2023-07-06 10:15:00,53.74,53.74,53.5,53.5,123842.0,52.9801,52.9801,52.7435,52.7435,123842.0
2023-07-06 10:20:00,53.51,53.6,53.48,53.51,24935.0,52.7534,52.8421,52.7238,52.7534,24935.0
2023-07-06 10:25:00,53.52,53.69,53.44,53.45,22489.0,52.7632,52.9308,52.6843,52.6942,22489.0
2023-07-06 10:30:00,53.47,53.51,53.28,53.36,31066.0,52.7139,52.7534,52.5266,52.6055,31066.0
2023-07-06 10:35:00,53.35,53.42,53.2,53.24,27995.0,52.5956,52.6646,52.4477,52.4872,27995.0
2023-07-06 10:40:00,53.23,53.27,53.19,53.23,19875.0,52.4773,52.5167,52.4379,52.4773,19875.0
2023-07-06 10:45:00,53.23,53.27,53.14,53.15,14833.0,52.4773,52.5167,52.3886,52.3984,14833.0
2023-07-06 10:50:00,53.13,53.19,53.08,53.15,23344.0,52.3787,52.4379,52.3294,52.3984,23344.0
2023-07-06 10:55:00,53.14,53.14,53.0,53.01,24222.0,52.3886,52.3886,52.2506,52.2604,24222.0
2023-07-06 11:00:00,53.02,53.18,53.01,53.15,19226.0,52.2703,52.428,52.2604,52.3984,19226.0
2023-07-06 11:05:00,53.14,53.21,53.12,53.15,98578.0,52.3886,52.4576,52.3689,52.3984,98578.0
2023-07-06 11:10:00,53.17,53.24,53.17,53.18,18697.0,52.4182,52.4872,52.4182,52.428,18697.0
2023-07-06 11:15:00,53.2,53.22,53.04,53.04,12022.0,52.4477,52.4675,52.29,52.29,12022.0
2023-07-06 11:20:00,53.03,53.04,52.99,53.03,13822.0,52.2801,52.29,52.2407,52.2801,13822.0
2023-07-06 11:25:00,53.03,53.08,52.98,53.02,24075.0,52.2801,52.3294,52.2308,52.2703,24075.0
2023-07-06 11:30:00,53.02,53.09,52.98,53.04,17590.0,52.2703,52.3393,52.2308,52.29,17590.0
2023-07-06 11:35:00,53.04,53.08,52.95,52.96,14411.0,52.29,52.3294,52.2013,52.2111,14411.0
2023-07-06 11:40:00,52.96,53.06,52.95,53.06,45354.0,52.2111,52.3097,52.2013,52.3097,45354.0
2023-07-06 11:45:00,53.04,53.22,52.99,53.18,24951.0,52.29,52.4675,52.2407,52.428,24951.0
2023-07-06 11:50:00,53.17,53.19,53.13,53.15,39139.0,52.4182,52.4379,52.3787,52.3984,39139.0
2023-07-06 11:55:00,53.14,53.21,53.12,53.21,28431.0,52.3886,52.4576,52.3689,52.4576,28431.0
2023-07-06 12:00:00,53.21,53.28,53.2,53.28,40906.0,52.4576,52.5266,52.4477,52.5266,40906.0
2023-07-06 12:05:00,53.29,53.34,53.25,53.34,14780.0,52.5365,52.5858,52.497,52.5858,14780.0
2023-07-06 12:10:00,53.34,53.38,53.27,53.28,20208.0,52.5858,52.6252,52.5167,52.5266,20208.0
2023-07-06 12:15:00,53.29,53.31,53.25,53.28,11004.0,52.5365,52.5562,52.497,52.5266,11004.0
2023-07-06 12:20:00,53.29,53.29,53.26,53.27,6624.0,52.5365,52.5365,52.5069,52.5167,6624.0
2023-07-06 12:25:00,53.26,53.29,53.24,53.25,6258.0,52.5069,52.5365,52.4872,52.497,6258.0
2023-07-06 12:30:00,53.24,53.38,53.24,53.36,5121.0,52.4872,52.6252,52.4872,52.6055,5121.0
2023-07-06 12:35:00,53.35,53.39,53.29,53.33,8527.0,52.5956,52.635,52.5365,52.5759,8527.0
2023-07-06 12:40:00,53.32,53.41,53.32,53.37,5652.0,52.566,52.6548,52.566,52.6153,5652.0
2023-07-06 12:45:00,53.36,53.38,53.34,53.35,4721.0,52.6055,52.6252,52.5858,52.5956,4721.0
2023-07-06 12:50:00,53.36,53.41,53.34,53.4,10790.0,52.6055,52.6548,52.5858,52.6449,10790.0
2023-07-06 12:55:00,53.41,53.43,53.35,53.37,11983.0,52.6548,52.6745,52.5956,52.6153,11983.0
2023-07-06 13:00:00,53.37,53.47,53.36,53.47,25605.0,52.6153,52.7139,52.6055,52.7139,25605.0
2023-07-06 13:05:00,53.48,53.56,53.47,53.5,22488.0,52.7238,52.8026,52.7139,52.7435,22488.0
2023-07-06 13:10:00,53.51,53.62,53.49,53.61,76039.0,52.7534,52.8618,52.7336,52.8519,76039.0
2023-07-06 13:15:00,53.61,53.61,53.54,53.59,14831.0,52.8519,52.8519,52.7829,52.8322,14831.0
2023-07-06 13:20:00,53.58,53.67,53.57,53.64,16927.0,52.8224,52.9111,52.8125,52.8815,16927.0
2023-07-06 13:25:00,53.63,53.63,53.53,53.58,9962.0,52.8717,52.8717,52.7731,52.8224,9962.0
2023-07-06 13:30:00,53.59,53.62,53.58,53.62,7556.0,52.8322,52.8618,52.8224,52.8618,7556.0
2023-07-06 13:35:00,53.61,53.74,53.61,53.74,8190.0,52.8519,52.9801,52.8519,52.9801,8190.0
2023-07-06 13:40:00,53.74,53.82,53.74,53.79,10842.0,52.9801,53.059,52.9801,53.0294,10842.0
2023-07-06 13:45:00,53.78,53.78,53.73,53.76,22112.0,53.0195,53.0195,52.9702,52.9998,22112.0
2023-07-06 13:50:00,53.77,53.77,53.69,53.69,15358.0,53.0097,53.0097,52.9308,52.9308,15358.0
2023-07-06 13:55:00,53.66,53.8,53.64,53.8,35388.0,52.9012,53.0392,52.8815,53.0392,35388.0
2023-07-06 14:00:00,53.8,53.87,53.75,53.79,21658.0,53.0392,53.1083,52.99,53.0294,21658.0
2023-07-06 14:05:00,53.79,53.8,53.77,53.8,6872.0,53.0294,53.0392,53.0097,53.0392,6872.0
2023-07-06 14:10:00,53.8,53.81,53.74,53.75,9074.0,53.0392,53.0491,52.9801,52.99,9074.0
2023-07-06 14:15:00,53.72,53.83,53.72,53.78,17409.0,52.9604,53.0688,52.9604,53.0195,17409.0
2023-07-06 14:20:00,53.79,53.83,53.74,53.83,7661.0,53.0294,53.0688,52.9801,53.0688,7661.0
2023-07-06 14:25:00,53.82,53.85,53.82,53.83,10899.0,53.059,53.0885,53.059,53.0688,10899.0
2023-07-06 14:30:00,53.83,53.92,53.83,53.91,8779.0,53.0688,53.1576,53.0688,53.1477,8779.0
2023-07-06 14:35:00,53.91,53.96,53.87,53.95,9253.0,53.1477,53.197,53.1083,53.1871,9253.0
2023-07-06 14:40:00,53.94,53.98,53.91,53.98,7616.0,53.1773,53.2167,53.1477,53.2167,7616.0
2023-07-06 14:45:00,53.96,54.02,53.94,54.02,9568.0,53.197,53.2561,53.1773,53.2561,9568.0
2023-07-06 14:50:00,54.02,54.02,53.92,53.95,18350.0,53.2561,53.2561,53.1576,53.1871,18350.0
2023-07-06 14:55:00,53.96,54.02,53.96,53.98,16025.0,53.197,53.2561,53.197,53.2167,16025.0
2023-07-06 15:00:00,53.98,53.99,53.93,53.96,8985.0,53.2167,53.2266,53.1674,53.197,8985.0
2023-07-06 15:05:00,53.95,53.95,53.9,53.91,12753.0,53.1871,53.1871,53.1378,53.1477,12753.0
2023-07-06 15:10:00,53.91,53.91,53.84,53.88,11327.0,53.1477,53.1477,53.0787,53.1181,11327.0
2023-07-06 15:15:00,53.87,53.89,53.84,53.85,12748.0,53.1083,53.128,53.0787,53.0885,12748.0
2023-07-06 15:20:00,53.86,53.91,53.81,53.89,12135.0,53.0984,53.1477,53.0491,53.128,12135.0
2023-07-06 15:25:00,53.89,53.92,53.87,53.89,12110.0,53.128,53.1576,53.1083,53.128,12110.0
2023-07-06 15:30:00,53.88,53.89,53.84,53.88,24573.0,53.1181,53.128,53.0787,53.1181,24573.0
2023-07-06 15:35:00,53.87,53.93,53.85,53.86,16650.0,53.1083,53.1674,53.0885,53.0984,16650.0
2023-07-06 15:40:00,53.86,53.86,53.82,53.85,21436.0,53.0984,53.0984,53.059,53.0885,21436.0
2023-07-06 15:45:00,53.84,53.84,53.76,53.8,26977.0,53.0787,53.0787,52.9998,53.0392,26977.0
2023-07-06 15:50:00,53.81,53.91,53.81,53.83,60239.0,53.0491,53.1477,53.0491,53.0688,60239.0
2023-07-06 15:55:00,53.84,53.95,53.82,53.92,175987.0,53.0787,53.1871,53.059,53.1576,175987.0
2023-07-07 09:30:00,53.62,54.31,53.62,54.31,33623.0,52.8618,53.542,52.8618,53.542,33623.0
2023-07-07 09:35:00,54.38,54.57,54.17,54.41,18350.0,53.611,53.7984,53.404,53.6406,18350.0
2023-07-07 09:40:00,54.44,54.55,54.33,54.41,7765.0,53.6702,53.7786,53.5618,53.6406,7765.0
2023-07-07 09:45:00,54.39,54.56,54.39,54.55,8383.0,53.6209,53.7885,53.6209,53.7786,8383.0
2023-07-07 09:50:00,54.55,54.8,54.54,54.64,10968.0,53.7786,54.0251,53.7688,53.8674,10968.0
2023-07-07 09:55:00,54.66,54.73,54.66,54.71,5930.0,53.8871,53.9561,53.8871,53.9364,5930.0
2023-07-07 10:00:00,54.72,54.79,54.7,54.72,17979.0,53.9462,54.0153,53.9265,53.9462,17979.0
2023-07-07 10:05:00,54.71,54.71,54.59,54.63,9830.0,53.9364,53.9364,53.8181,53.8575,9830.0
2023-07-07 10:10:00,54.64,54.77,54.6,54.71,11796.0,53.8674,53.9955,53.8279,53.9364,11796.0
2023-07-07 10:15:00,54.72,54.72,54.53,54.6,12005.0,53.9462,53.9462,53.7589,53.8279,12005.0
2023-07-07 10:20:00,54.61,54.62,54.51,54.57,8984.0,53.8378,53.8477,53.7392,53.7984,8984.0
2023-07-07 10:25:00,54.59,54.7,54.57,54.61,11921.0,53.8181,53.9265,53.7984,53.8378,11921.0
2023-07-07 10:30:00,54.6,54.6,54.39,54.43,10877.0,53.8279,53.8279,53.6209,53.6603,10877.0
2023-07-07 10:35:00,54.43,54.58,54.43,54.55,8494.0,53.6603,53.8082,53.6603,53.7786,8494.0
2023-07-07 10:40:00,54.52,54.61,54.52,54.53,11707.0,53.7491,53.8378,53.7491,53.7589,11707.0
2023-07-07 10:45:00,54.53,54.65,54.53,54.57,7508.0,53.7589,53.8772,53.7589,53.7984,7508.0
2023-07-07 10:50:00,54.55,54.62,54.53,54.61,6252.0,53.7786,53.8477,53.7589,53.8378,6252.0
2023-07-07 10:55:00,54.63,54.64,54.59,54.61,5927.0,53.8575,53.8674,53.8181,53.8378,5927.0
2023-07-07 11:00:00,54.63,54.74,54.63,54.71,7037.0,53.8575,53.966,53.8575,53.9364,7037.0
2023-07-07 11:05:00,54.72,54.72,54.64,54.66,5818.0,53.9462,53.9462,53.8674,53.8871,5818.0
2023-07-07 11:10:00,54.65,54.65,54.6,54.62,8495.0,53.8772,53.8772,53.8279,53.8477,8495.0
2023-07-07 11:15:00,54.63,54.69,54.61,54.64,12422.0,53.8575,53.9167,53.8378,53.8674,12422.0
2023-07-07 11:20:00,54.65,54.73,54.64,54.71,6603.0,53.8772,53.9561,53.8674,53.9364,6603.0
2023-07-07 11:25:00,54.72,54.74,54.67,54.67,12905.0,53.9462,53.966,53.8969,53.8969,12905.0
2023-07-07 11:30:00,54.68,54.73,54.66,54.72,7060.0,53.9068,53.9561,53.8871,53.9462,7060.0
2023-07-07 11:35:00,54.72,54.77,54.71,54.73,15159.0,53.9462,53.9955,53.9364,53.9561,15159.0
2023-07-07 11:40:00,54.74,54.77,54.69,54.71,5273.0,53.966,53.9955,53.9167,53.9364,5273.0
2023-07-07 11:45:00,54.7,54.76,54.68,54.72,9872.0,53.9265,53.9857,53.9068,53.9462,9872.0
2023-07-07 11:50:00,54.73,54.76,54.69,54.71,6540.0,53.9561,53.9857,53.9167,53.9364,6540.0
2023-07-07 11:55:00,54.71,54.83,54.71,54.82,8325.0,53.9364,54.0547,53.9364,54.0448,8325.0
2023-07-07 12:00:00,54.84,54.87,54.81,54.81,16612.0,54.0645,54.0941,54.035,54.035,16612.0
2023-07-07 12:05:00,54.81,54.85,54.79,54.84,7153.0,54.035,54.0744,54.0153,54.0645,7153.0
2023-07-07 12:10:00,54.85,54.89,54.84,54.88,6071.0,54.0744,54.1138,54.0645,54.104,6071.0
2023-07-07 12:15:00,54.89,54.91,54.87,54.88,14162.0,54.1138,54.1336,54.0941,54.104,14162.0
2023-07-07 12:20:00,54.89,54.89,54.82,54.88,9678.0,54.1138,54.1138,54.0448,54.104,9678.0
2023-07-07 12:25:00,54.87,54.89,54.86,54.88,3948.0,54.0941,54.1138,54.0843,54.104,3948.0
2023-07-07 12:30:00,54.89,55.06,54.89,55.04,15503.0,54.1138,54.2814,54.1138,54.2617,15503.0
2023-07-07 12:35:00,55.06,55.1,55.04,55.09,19883.0,54.2814,54.3209,54.2617,54.311,19883.0
2023-07-07 12:40:00,55.09,55.2,55.08,55.2,8037.0,54.311,54.4195,54.3012,54.4195,8037.0
2023-07-07 12:45:00,55.2,55.2,55.14,55.17,4890.0,54.4195,54.4195,54.3603,54.3899,4890.0
2023-07-07 12:50:00,55.16,55.2,55.15,55.17,5463.0,54.38,54.4195,54.3702,54.3899,5463.0
2023-07-07 12:55:00,55.17,55.19,55.11,55.19,33859.0,54.3899,54.4096,54.3307,54.4096,33859.0
2023-07-07 13:00:00,55.19,55.27,55.19,55.26,13012.0,54.4096,54.4885,54.4096,54.4786,13012.0
2023-07-07 13:05:00,55.28,55.36,55.24,55.25,22874.0,54.4983,54.5772,54.4589,54.4687,22874.0
2023-07-07 13:10:00,55.25,55.29,55.24,55.26,6307.0,54.4687,54.5082,54.4589,54.4786,6307.0
2023-07-07 13:15:00,55.25,55.28,55.22,55.22,7169.0,54.4687,54.4983,54.4392,54.4392,7169.0
2023-07-07 13:20:00,55.22,55.28,55.21,55.27,11177.0,54.4392,54.4983,54.4293,54.4885,11177.0
2023-07-07 13:25:00,55.27,55.29,55.25,55.28,11223.0,54.4885,54.5082,54.4687,54.4983,11223.0
2023-07-07 13:30:00,55.28,55.29,55.23,55.23,13803.0,54.4983,54.5082,54.449,54.449,13803.0
2023-07-07 13:35:00,55.23,55.24,55.02,55.03,278612.0,54.449,54.4589,54.242,54.2519,278612.0
2023-07-07 13:40:00,55.02,55.16,55.02,55.09,5250.0,54.242,54.38,54.242,54.311,5250.0
2023-07-07 13:45:00,55.08,55.09,55.05,55.06,4989.0,54.3012,54.311,54.2716,54.2814,4989.0
2023-07-07 13:50:00,55.05,55.06,55.03,55.05,4787.0,54.2716,54.2814,54.2519,54.2716,4787.0
2023-07-07 13:55:00,55.04,55.07,54.99,55.05,7119.0,54.2617,54.2913,54.2124,54.2716,7119.0
2023-07-07 14:00:00,55.06,55.08,55.03,55.08,7061.0,54.2814,54.3012,54.2519,54.3012,7061.0
2023-07-07 14:05:00,55.08,55.13,55.08,55.09,5593.0,54.3012,54.3504,54.3012,54.311,5593.0
2023-07-07 14:10:00,55.09,55.13,55.07,55.12,7664.0,54.311,54.3504,54.2913,54.3406,7664.0
2023-07-07 14:15:00,55.12,55.13,55.09,55.12,6130.0,54.3406,54.3504,54.311,54.3406,6130.0
2023-07-07 14:20:00,55.13,55.13,55.09,55.12,6086.0,54.3504,54.3504,54.311,54.3406,6086.0
2023-07-07 14:25:00,55.13,55.17,55.12,55.17,7696.0,54.3504,54.3899,54.3406,54.3899,7696.0
2023-07-07 14:30:00,55.17,55.18,55.08,55.1,6400.0,54.3899,54.3997,54.3012,54.3209,6400.0
2023-07-07 14:35:00,55.11,55.12,55.08,55.08,7329.0,54.3307,54.3406,54.3012,54.3012,7329.0
2023-07-07 14:40:00,55.08,55.1,55.04,55.05,6841.0,54.3012,54.3209,54.2617,54.2716,6841.0
2023-07-07 14:45:00,55.05,55.1,55.03,55.09,6984.0,54.2716,54.3209,54.2519,54.311,6984.0
2023-07-07 14:50:00,55.07,55.11,55.05,55.07,5666.0,54.2913,54.3307,54.2716,54.2913,5666.0
2023-07-07 14:55:00,55.07,55.1,55.04,55.09,6223.0,54.2913,54.3209,54.2617,54.311,6223.0
2023-07-07 15:00:00,55.08,55.11,55.06,55.07,9438.0,54.3012,54.3307,54.2814,54.2913,9438.0
2023-07-07 15:05:00,55.07,55.1,55.06,55.07,10222.0,54.2913,54.3209,54.2814,54.2913,10222.0
2023-07-07 15:10:00,55.09,55.12,55.07,55.11,6402.0,54.311,54.3406,54.2913,54.3307,6402.0
2023-07-07 15:15:00,55.1,55.12,55.02,55.04,9476.0,54.3209,54.3406,54.242,54.2617,9476.0
2023-07-07 15:20:00,55.04,55.04,54.98,55.01,20917.0,54.2617,54.2617,54.2026,54.2321,20917.0
2023-07-07 15:25:00,55.01,55.03,54.94,55.0,22710.0,54.2321,54.2519,54.1631,54.2223,22710.0
2023-07-07 15:30:00,55.0,55.02,54.97,55.0,16483.0,54.2223,54.242,54.1927,54.2223,16483.0
2023-07-07 15:35:00,54.99,55.06,54.98,55.0,12724.0,54.2124,54.2814,54.2026,54.2223,12724.0
2023-07-07 15:40:00,54.99,54.99,54.94,54.95,29837.0,54.2124,54.2124,54.1631,54.173,29837.0
2023-07-07 15:45:00,54.96,55.0,54.87,54.88,37764.0,54.1828,54.2223,54.0941,54.104,37764.0
2023-07-07 15:50:00,54.89,54.91,54.77,54.82,60817.0,54.1138,54.1336,53.9955,54.0448,60817.0
2023-07-07 15:55:00,54.81,54.88,54.74,54.87,108605.0,54.035,54.104,53.966,54.0941,108605.0
2023-07-10 09:30:00,54.7,55.06,54.7,54.92,26264.0,53.9265,54.2814,53.9265,54.1434,26264.0
2023-07-10 09:35:00,54.95,54.98,54.83,54.92,9742.0,54.173,54.2026,54.0547,54.1434,9742.0
2023-07-10 09:40:00,54.97,55.09,54.89,54.98,12393.0,54.1927,54.311,54.1138,54.2026,12393.0
2023-07-10 09:45:00,54.99,55.06,54.83,54.93,10734.0,54.2124,54.2814,54.0547,54.1533,10734.0
2023-07-10 09:50:00,54.94,55.15,54.89,55.06,21394.0,54.1631,54.3702,54.1138,54.2814,21394.0
2023-07-10 09:55:00,55.03,55.05,54.92,55.03,11486.0,54.2519,54.2716,54.1434,54.2519,11486.0
2023-07-10 10:00:00,55.03,55.29,55.03,55.28,16079.0,54.2519,54.5082,54.2519,54.4983,16079.0
2023-07-10 10:05:00,55.28,55.33,55.17,55.32,15864.0,54.4983,54.5476,54.3899,54.5378,15864.0
2023-07-10 10:10:00,55.35,55.39,55.31,55.39,13025.0,54.5673,54.6068,54.5279,54.6068,13025.0
2023-07-10 10:15:00,55.4,55.4,55.2,55.32,12610.0,54.6166,54.6166,54.4195,54.5378,12610.0
2023-07-10 10:20:00,55.37,55.41,55.35,55.38,10870.0,54.587,54.6265,54.5673,54.5969,10870.0
2023-07-10 10:25:00,55.39,55.44,55.21,55.21,16490.0,54.6068,54.6561,54.4293,54.4293,16490.0
2023-07-10 10:30:00,55.26,55.26,55.09,55.12,28305.0,54.4786,54.4786,54.311,54.3406,28305.0
2023-07-10 10:35:00,55.13,55.26,55.07,55.24,13910.0,54.3504,54.4786,54.2913,54.4589,13910.0
2023-07-10 10:40:00,55.25,55.25,55.09,55.12,4986.0,54.4687,54.4687,54.311,54.3406,4986.0
2023-07-10 10:45:00,55.12,55.21,55.11,55.21,5975.0,54.3406,54.4293,54.3307,54.4293,5975.0
2023-07-10 10:50:00,55.2,55.24,55.13,55.14,8440.0,54.4195,54.4589,54.3504,54.3603,8440.0
2023-07-10 10:55:00,55.15,55.17,55.08,55.15,6389.0,54.3702,54.3899,54.3012,54.3702,6389.0
2023-07-10 11:00:00,55.16,55.19,55.06,55.14,11557.0,54.38,54.4096,54.2814,54.3603,11557.0
2023-07-10 11:05:00,55.13,55.15,55.09,55.11,8764.0,54.3504,54.3702,54.311,54.3307,8764.0
2023-07-10 11:10:00,55.07,55.15,55.06,55.14,6615.0,54.2913,54.3702,54.2814,54.3603,6615.0
2023-07-10 11:15:00,55.15,55.16,55.03,55.06,5182.0,54.3702,54.38,54.2519,54.2814,5182.0
2023-07-10 11:20:00,55.05,55.11,55.03,55.1,4709.0,54.2716,54.3307,54.2519,54.3209,4709.0
2023-07-10 11:25:00,55.1,55.15,55.09,55.11,8503.0,54.3209,54.3702,54.311,54.3307,8503.0
2023-07-10 11:30:00,55.11,55.16,55.09,55.11,5828.0,54.3307,54.38,54.311,54.3307,5828.0
2023-07-10 11:35:00,55.11,55.11,55.07,55.08,4142.0,54.3307,54.3307,54.2913,54.3012,4142.0
2023-07-10 11:40:00,55.08,55.09,54.97,54.97,8914.0,54.3012,54.311,54.1927,54.1927,8914.0
2023-07-10 11:45:00,54.95,54.98,54.91,54.96,8956.0,54.173,54.2026,54.1336,54.1828,8956.0
2023-07-10 11:50:00,54.97,55.04,54.96,55.03,8569.0,54.1927,54.2617,54.1828,54.2519,8569.0
2023-07-10 11:55:00,55.04,55.06,55.03,55.04,6867.0,54.2617,54.2814,54.2519,54.2617,6867.0
2023-07-10 12:00:00,55.03,55.03,54.86,54.91,8686.0,54.2519,54.2519,54.0843,54.1336,8686.0
2023-07-10 12:05:00,54.93,54.98,54.91,54.93,6064.0,54.1533,54.2026,54.1336,54.1533,6064.0
2023-07-10 12:10:00,54.92,54.99,54.91,54.98,5150.0,54.1434,54.2124,54.1336,54.2026,5150.0
2023-07-10 12:15:00,54.97,55.04,54.94,55.03,8720.0,54.1927,54.2617,54.1631,54.2519,8720.0
2023-07-10 12:20:00,55.02,55.12,55.02,55.09,4685.0,54.242,54.3406,54.242,54.311,4685.0
2023-07-10 12:25:00,55.09,55.1,55.05,55.07,7226.0,54.311,54.3209,54.2716,54.2913,7226.0
2023-07-10 12:30:00,55.08,55.08,55.0,55.01,36274.0,54.3012,54.3012,54.2223,54.2321,36274.0
2023-07-10 12:35:00,55.0,55.0,54.93,54.98,37793.0,54.2223,54.2223,54.1533,54.2026,37793.0
2023-07-10 12:40:00,54.98,55.05,54.95,54.99,40286.0,54.2026,54.2716,54.173,54.2124,40286.0
2023-07-10 12:45:00,54.98,55.14,54.98,55.14,42400.0,54.2026,54.3603,54.2026,54.3603,42400.0
2023-07-10 12:50:00,55.16,55.2,55.14,55.18,7371.0,54.38,54.4195,54.3603,54.3997,7371.0
2023-07-10 12:55:00,55.18,55.28,55.17,55.25,9397.0,54.3997,54.4983,54.3899,54.4687,9397.0
2023-07-10 13:00:00,55.25,55.28,55.23,55.24,9614.0,54.4687,54.4983,54.449,54.4589,9614.0
2023-07-10 13:05:00,55.23,55.23,55.11,55.11,15088.0,54.449,54.449,54.3307,54.3307,15088.0
2023-07-10 13:10:00,55.12,55.12,55.04,55.12,38433.0,54.3406,54.3406,54.2617,54.3406,38433.0
2023-07-10 13:15:00,55.11,55.15,55.09,55.13,11991.0,54.3307,54.3702,54.311,54.3504,11991.0
2023-07-10 13:20:00,55.14,55.14,55.08,55.09,4250.0,54.3603,54.3603,54.3012,54.311,4250.0
2023-07-10 13:25:00,55.09,55.11,55.06,55.1,8023.0,54.311,54.3307,54.2814,54.3209,8023.0
2023-07-10 13:30:00,55.12,55.14,55.07,55.1,5492.0,54.3406,54.3603,54.2913,54.3209,5492.0
2023-07-10 13:35:00,55.1,55.1,55.04,55.08,5303.0,54.3209,54.3209,54.2617,54.3012,5303.0
2023-07-10 13:40:00,55.08,55.09,55.06,55.06,4159.0,54.3012,54.311,54.2814,54.2814,4159.0
2023-07-10 13:45:00,55.06,55.06,54.99,55.0,14923.0,54.2814,54.2814,54.2124,54.2223,14923.0
2023-07-10 13:50:00,55.0,55.0,54.93,54.95,8789.0,54.2223,54.2223,54.1533,54.173,8789.0
2023-07-10 13:55:00,54.96,55.01,54.95,55.0,8206.0,54.1828,54.2321,54.173,54.2223,8206.0
2023-07-10 14:00:00,55.0,55.0,54.94,54.95,8735.0,54.2223,54.2223,54.1631,54.173,8735.0
2023-07-10 14:05:00,54.95,55.0,54.92,54.99,8728.0,54.173,54.2223,54.1434,54.2124,8728.0
2023-07-10 14:10:00,54.98,55.0,54.96,55.0,8792.0,54.2026,54.2223,54.1828,54.2223,8792.0
2023-07-10 14:15:00,55.0,55.02,54.98,55.02,6162.0,54.2223,54.242,54.2026,54.242,6162.0
2023-07-10 14:20:00,55.02,55.06,55.0,55.05,5302.0,54.242,54.2814,54.2223,54.2716,5302.0
2023-07-10 14:25:00,55.04,55.06,54.97,54.99,13915.0,54.2617,54.2814,54.1927,54.2124,13915.0
2023-07-10 14:30:00,54.98,54.99,54.97,54.97,8915.0,54.2026,54.2124,54.1927,54.1927,8915.0
2023-07-10 14:35:00,54.97,54.99,54.91,54.95,15294.0,54.1927,54.2124,54.1336,54.173,15294.0
2023-07-10 14:40:00,54.96,54.99,54.94,54.98,12457.0,54.1828,54.2124,54.1631,54.2026,12457.0
2023-07-10 14:45:00,54.98,55.04,54.98,55.03,7770.0,54.2026,54.2617,54.2026,54.2519,7770.0
2023-07-10 14:50:00,55.04,55.11,55.04,55.1,8898.0,54.2617,54.3307,54.2617,54.3209,8898.0
2023-07-10 14:55:00,55.14,55.16,55.12,55.15,5584.0,54.3603,54.38,54.3406,54.3702,5584.0
2023-07-10 15:00:00,55.15,55.16,55.12,55.16,7723.0,54.3702,54.38,54.3406,54.38,7723.0
2023-07-10 15:05:00,55.15,55.17,55.07,55.12,8599.0,54.3702,54.3899,54.2913,54.3406,8599.0
2023-07-10 15:10:00,55.12,55.13,55.08,55.11,12757.0,54.3406,54.3504,54.3012,54.3307,12757.0
2023-07-10 15:15:00,55.1,55.13,55.05,55.09,11087.0,54.3209,54.3504,54.2716,54.311,11087.0
2023-07-10 15:20:00,55.08,55.15,55.08,55.14,11193.0,54.3012,54.3702,54.3012,54.3603,11193.0
2023-07-10 15:25:00,55.13,55.16,55.11,55.14,12139.0,54.3504,54.38,54.3307,54.3603,12139.0
2023-07-10 15:30:00,55.13,55.13,55.03,55.04,14372.0,54.3504,54.3504,54.2519,54.2617,14372.0
2023-07-10 15:35:00,55.04,55.11,55.03,55.07,24083.0,54.2617,54.3307,54.2519,54.2913,24083.0
2023-07-10 15:40:00,55.07,55.12,55.05,55.1,26254.0,54.2913,54.3406,54.2716,54.3209,26254.0
2023-07-10 15:45:00,55.11,55.13,55.05,55.06,32209.0,54.3307,54.3504,54.2716,54.2814,32209.0
2023-07-10 15:50:00,55.06,55.13,55.0,55.13,77775.0,54.2814,54.3504,54.2223,54.3504,77775.0
2023-07-10 15:55:00,55.13,55.18,55.12,55.17,127827.0,54.3504,54.3997,54.3406,54.3899,127827.0
2023-07-11 09:30:00,55.64,55.69,55.54,55.54,21340.0,54.8532,54.9025,54.7546,54.7546,21340.0
2023-07-11 09:35:00,55.53,55.54,55.36,55.52,9713.0,54.7448,54.7546,54.5772,54.7349,9713.0
2023-07-11 09:40:00,55.52,55.54,55.29,55.41,7529.0,54.7349,54.7546,54.5082,54.6265,7529.0
2023-07-11 09:45:00,55.42,55.6,55.41,55.6,7491.0,54.6363,54.8138,54.6265,54.8138,7491.0
2023-07-11 09:50:00,55.6,55.65,55.53,55.57,60267.0,54.8138,54.8631,54.7448,54.7842,60267.0
2023-07-11 09:55:00,55.62,55.63,55.47,55.6,65881.0,54.8335,54.8434,54.6856,54.8138,65881.0
2023-07-11 10:00:00,55.62,55.65,55.48,55.54,22079.0,54.8335,54.8631,54.6955,54.7546,22079.0
2023-07-11 10:05:00,55.54,55.55,55.47,55.51,8354.0,54.7546,54.7645,54.6856,54.7251,8354.0
2023-07-11 10:10:00,55.52,55.56,55.45,55.53,18817.0,54.7349,54.7744,54.6659,54.7448,18817.0
2023-07-11 10:15:00,55.53,55.67,55.52,55.67,9650.0,54.7448,54.8828,54.7349,54.8828,9650.0
2023-07-11 10:20:00,55.67,55.68,55.57,55.6,13998.0,54.8828,54.8927,54.7842,54.8138,13998.0
2023-07-11 10:25:00,55.61,55.67,55.55,55.6,11378.0,54.8237,54.8828,54.7645,54.8138,11378.0
2023-07-11 10:30:00,55.58,55.59,55.5,55.5,5084.0,54.7941,54.8039,54.7152,54.7152,5084.0
2023-07-11 10:35:00,55.51,55.65,55.51,55.62,8908.0,54.7251,54.8631,54.7251,54.8335,8908.0
2023-07-11 10:40:00,55.61,55.69,55.59,55.68,14848.0,54.8237,54.9025,54.8039,54.8927,14848.0
2023-07-11 10:45:00,55.68,55.73,55.63,55.72,6975.0,54.8927,54.942,54.8434,54.9321,6975.0
2023-07-11 10:50:00,55.73,55.74,55.69,55.73,6467.0,54.942,54.9518,54.9025,54.942,6467.0
2023-07-11 10:55:00,55.74,55.75,55.68,55.7,10287.0,54.9518,54.9617,54.8927,54.9124,10287.0
2023-07-11 11:00:00,55.71,55.75,55.69,55.75,17292.0,54.9222,54.9617,54.9025,54.9617,17292.0
2023-07-11 11:05:00,55.75,55.75,55.61,55.62,9153.0,54.9617,54.9617,54.8237,54.8335,9153.0
2023-07-11 11:10:00,55.63,55.7,55.62,55.7,5701.0,54.8434,54.9124,54.8335,54.9124,5701.0
2023-07-11 11:15:00,55.71,55.72,55.6,55.64,9529.0,54.9222,54.9321,54.8138,54.8532,9529.0
2023-07-11 11:20:00,55.65,55.68,55.63,55.64,6091.0,54.8631,54.8927,54.8434,54.8532,6091.0
2023-07-11 11:25:00,55.63,55.63,55.54,55.61,9600.0,54.8434,54.8434,54.7546,54.8237,9600.0
2023-07-11 11:30:00,55.6,55.6,55.54,55.6,8018.0,54.8138,54.8138,54.7546,54.8138,8018.0
2023-07-11 11:35:00,55.62,55.68,55.6,55.65,8952.0,54.8335,54.8927,54.8138,54.8631,8952.0
2023-07-11 11:40:00,55.67,55.69,55.64,55.68,8105.0,54.8828,54.9025,54.8532,54.8927,8105.0
2023-07-11 11:45:00,55.69,55.74,55.67,55.74,9884.0,54.9025,54.9518,54.8828,54.9518,9884.0
2023-07-11 11:50:00,55.76,55.98,55.75,55.97,22913.0,54.9715,55.1884,54.9617,55.1786,22913.0
2023-07-11 11:55:00,55.97,56.01,55.92,55.98,27190.0,55.1786,55.218,55.1293,55.1884,27190.0
2023-07-11 12:00:00,55.97,56.06,55.96,56.06,16016.0,55.1786,55.2673,55.1687,55.2673,16016.0
2023-07-11 12:05:00,56.08,56.17,56.08,56.1,36102.0,55.287,55.3757,55.287,55.3067,36102.0
2023-07-11 12:10:00,56.12,56.23,56.11,56.18,25216.0,55.3264,55.4349,55.3166,55.3856,25216.0
2023-07-11 12:15:00,56.17,56.17,56.07,56.11,18683.0,55.3757,55.3757,55.2772,55.3166,18683.0
2023-07-11 12:20:00,56.11,56.18,56.1,56.15,12399.0,55.3166,55.3856,55.3067,55.356,12399.0
2023-07-11 12:25:00,56.15,56.16,56.04,56.13,40646.0,55.356,55.3659,55.2476,55.3363,40646.0
2023-07-11 12:30:00,56.14,56.21,56.12,56.21,25998.0,55.3462,55.4152,55.3264,55.4152,25998.0
2023-07-11 12:35:00,56.22,56.25,56.15,56.19,36137.0,55.425,55.4546,55.356,55.3955,36137.0
2023-07-11 12:40:00,56.19,56.29,56.19,56.25,21142.0,55.3955,55.494,55.3955,55.4546,21142.0
2023-07-11 12:45:00,56.25,56.3,56.24,56.3,19812.0,55.4546,55.5039,55.4447,55.5039,19812.0
2023-07-11 12:50:00,56.29,56.36,56.29,56.34,20733.0,55.494,55.5631,55.494,55.5433,20733.0
2023-07-11 12:55:00,56.33,56.39,56.31,56.39,38252.0,55.5335,55.5926,55.5138,55.5926,38252.0
2023-07-11 13:00:00,56.4,56.44,56.37,56.42,11374.0,55.6025,55.6419,55.5729,55.6222,11374.0
2023-07-11 13:05:00,56.44,56.46,56.38,56.4,8871.0,55.6419,55.6616,55.5828,55.6025,8871.0
2023-07-11 13:10:00,56.4,56.4,56.32,56.39,11334.0,55.6025,55.6025,55.5236,55.5926,11334.0
2023-07-11 13:15:00,56.38,56.44,56.37,56.41,37713.0,55.5828,55.6419,55.5729,55.6123,37713.0
2023-07-11 13:20:00,56.41,56.46,56.38,56.39,32696.0,55.6123,55.6616,55.5828,55.5926,32696.0
2023-07-11 13:25:00,56.39,56.45,56.39,56.44,8562.0,55.5926,55.6518,55.5926,55.6419,8562.0
2023-07-11 13:30:00,56.44,56.47,56.42,56.45,10504.0,55.6419,55.6715,55.6222,55.6518,10504.0
2023-07-11 13:35:00,56.44,56.45,56.38,56.4,9432.0,55.6419,55.6518,55.5828,55.6025,9432.0
2023-07-11 13:40:00,56.4,56.45,56.38,56.43,11818.0,55.6025,55.6518,55.5828,55.6321,11818.0
2023-07-11 13:45:00,56.42,56.46,56.37,56.45,14463.0,55.6222,55.6616,55.5729,55.6518,14463.0
2023-07-11 13:50:00,56.46,56.46,56.43,56.43,10189.0,55.6616,55.6616,55.6321,55.6321,10189.0
2023-07-11 13:55:00,56.42,56.45,56.41,56.44,33044.0,55.6222,55.6518,55.6123,55.6419,33044.0
2023-07-11 14:00:00,56.44,56.54,56.4,56.54,11017.0,55.6419,55.7405,55.6025,55.7405,11017.0
2023-07-11 14:05:00,56.54,56.54,56.48,56.48,23357.0,55.7405,55.7405,55.6814,55.6814,23357.0
2023-07-11 14:10:00,56.48,56.52,56.42,56.43,15221.0,55.6814,55.7208,55.6222,55.6321,15221.0
2023-07-11 14:15:00,56.43,56.46,56.42,56.45,22935.0,55.6321,55.6616,55.6222,55.6518,22935.0
2023-07-11 14:20:00,56.44,56.48,56.43,56.44,13625.0,55.6419,55.6814,55.6321,55.6419,13625.0
2023-07-11 14:25:00,56.44,56.49,56.43,56.48,14947.0,55.6419,55.6912,55.6321,55.6814,14947.0
2023-07-11 14:30:00,56.46,56.49,56.43,56.44,9688.0,55.6616,55.6912,55.6321,55.6419,9688.0
2023-07-11 14:35:00,56.44,56.48,56.4,56.47,19902.0,55.6419,55.6814,55.6025,55.6715,19902.0
2023-07-11 14:40:00,56.47,56.5,56.45,56.46,10393.0,55.6715,55.7011,55.6518,55.6616,10393.0
2023-07-11 14:45:00,56.47,56.48,56.43,56.45,11028.0,55.6715,55.6814,55.6321,55.6518,11028.0
2023-07-11 14:50:00,56.46,56.46,56.33,56.35,12859.0,55.6616,55.6616,55.5335,55.5532,12859.0
2023-07-11 14:55:00,56.34,56.39,56.34,56.38,9953.0,55.5433,55.5926,55.5433,55.5828,9953.0
2023-07-11 15:00:00,56.39,56.4,56.3,56.34,10057.0,55.5926,55.6025,55.5039,55.5433,10057.0
2023-07-11 15:05:00,56.34,56.34,56.26,56.32,11191.0,55.5433,55.5433,55.4645,55.5236,11191.0
2023-07-11 15:10:00,56.31,56.44,56.31,56.43,30941.0,55.5138,55.6419,55.5138,55.6321,30941.0
2023-07-11 15:15:00,56.44,56.54,56.43,56.49,22603.0,55.6419,55.7405,55.6321,55.6912,22603.0
2023-07-11 15:20:00,56.5,56.54,56.44,56.53,21139.0,55.7011,55.7405,55.6419,55.7306,21139.0
2023-07-11 15:25:00,56.54,56.55,56.51,56.53,53411.0,55.7405,55.7504,55.7109,55.7306,53411.0
2023-07-11 15:30:00,56.54,56.54,56.34,56.36,49916.0,55.7405,55.7405,55.5433,55.5631,49916.0
2023-07-11 15:35:00,56.34,56.34,56.28,56.33,35946.0,55.5433,55.5433,55.4842,55.5335,35946.0
2023-07-11 15:40:00,56.33,56.52,56.33,56.5,48289.0,55.5335,55.7208,55.5335,55.7011,48289.0
2023-07-11 15:45:00,56.51,56.55,56.49,56.52,92976.0,55.7109,55.7504,55.6912,55.7208,92976.0
2023-07-11 15:50:00,56.52,56.54,56.37,56.39,73986.0,55.7208,55.7405,55.5729,55.5926,73986.0
2023-07-11 15:55:00,56.39,56.41,56.3,56.32,183941.0,55.5926,55.6123,55.5039,55.5236,183941.0
2023-07-12 09:30:00,57.45,57.54,57.08,57.51,42038.0,56.6376,56.7264,56.2729,56.6968,42038.0
2023-07-12 09:35:00,57.54,57.66,57.45,57.45,28129.0,56.7264,56.8447,56.6376,56.6376,28129.0
2023-07-12 09:40:00,57.43,57.69,57.41,57.58,75083.0,56.6179,56.8742,56.5982,56.7658,75083.0
2023-07-12 09:45:00,57.57,57.73,57.5,57.66,50065.0,56.7559,56.9137,56.6869,56.8447,50065.0
2023-07-12 09:50:00,57.7,57.98,57.69,57.81,41223.0,56.8841,57.1601,56.8742,56.9925,41223.0
2023-07-12 09:55:00,57.8,58.0,57.78,58.0,32997.0,56.9827,57.1799,56.963,57.1799,32997.0
2023-07-12 10:00:00,57.99,58.02,57.82,57.97,33309.0,57.17,57.1996,57.0024,57.1503,33309.0
2023-07-12 10:05:00,57.97,58.09,57.92,58.07,28197.0,57.1503,57.2686,57.101,57.2489,28197.0
2023-07-12 10:10:00,58.07,58.28,58.06,58.24,29208.0,57.2489,57.4559,57.239,57.4165,29208.0
2023-07-12 10:15:00,58.26,58.32,58.17,58.27,29925.0,57.4362,57.4953,57.3475,57.446,29925.0
2023-07-12 10:20:00,58.24,58.33,58.14,58.15,22204.0,57.4165,57.5052,57.3179,57.3277,22204.0
2023-07-12 10:25:00,58.13,58.14,58.0,58.13,16075.0,57.308,57.3179,57.1799,57.308,16075.0
2023-07-12 10:30:00,58.11,58.13,58.01,58.13,20289.0,57.2883,57.308,57.1897,57.308,20289.0
2023-07-12 10:35:00,58.14,58.21,58.09,58.16,11080.0,57.3179,57.3869,57.2686,57.3376,11080.0
2023-07-12 10:40:00,58.13,58.27,58.11,58.27,11322.0,57.308,57.446,57.2883,57.446,11322.0
2023-07-12 10:45:00,58.29,58.33,58.23,58.32,14857.0,57.4658,57.5052,57.4066,57.4953,14857.0
2023-07-12 10:50:00,58.32,58.36,58.28,58.33,13829.0,57.4953,57.5348,57.4559,57.5052,13829.0
2023-07-12 10:55:00,58.31,58.37,58.28,58.37,8735.0,57.4855,57.5446,57.4559,57.5446,8735.0
2023-07-12 11:00:00,58.38,58.45,58.3,58.33,13607.0,57.5545,57.6235,57.4756,57.5052,13607.0
2023-07-12 11:05:00,58.31,58.31,58.17,58.28,23231.0,57.4855,57.4855,57.3475,57.4559,23231.0
2023-07-12 11:10:00,58.23,58.39,58.21,58.3,46510.0,57.4066,57.5643,57.3869,57.4756,46510.0
2023-07-12 11:15:00,58.3,58.45,58.3,58.38,69199.0,57.4756,57.6235,57.4756,57.5545,69199.0
2023-07-12 11:20:00,58.39,58.4,58.3,58.37,25326.0,57.5643,57.5742,57.4756,57.5446,25326.0
2023-07-12 11:25:00,58.36,58.43,58.35,58.39,26926.0,57.5348,57.6038,57.5249,57.5643,26926.0
2023-07-12 11:30:00,58.38,58.41,58.35,58.38,37775.0,57.5545,57.5841,57.5249,57.5545,37775.0
2023-07-12 11:35:00,58.37,58.42,58.29,58.3,64692.0,57.5446,57.5939,57.4658,57.4756,64692.0
2023-07-12 11:40:00,58.3,58.34,58.14,58.33,63357.0,57.4756,57.5151,57.3179,57.5052,63357.0
2023-07-12 11:45:00,58.32,58.37,58.22,58.37,37392.0,57.4953,57.5446,57.3967,57.5446,37392.0
2023-07-12 11:50:00,58.37,58.42,58.24,58.29,14884.0,57.5446,57.5939,57.4165,57.4658,14884.0
2023-07-12 11:55:00,58.3,58.36,58.18,58.22,27121.0,57.4756,57.5348,57.3573,57.3967,27121.0
2023-07-12 12:00:00,58.21,58.23,58.07,58.13,8582.0,57.3869,57.4066,57.2489,57.308,8582.0
2023-07-12 12:05:00,58.13,58.19,58.08,58.17,15517.0,57.308,57.3672,57.2587,57.3475,15517.0
2023-07-12 12:10:00,58.16,58.26,58.15,58.23,16479.0,57.3376,57.4362,57.3277,57.4066,16479.0
2023-07-12 12:15:00,58.22,58.24,58.07,58.08,15780.0,57.3967,57.4165,57.2489,57.2587,15780.0
2023-07-12 12:20:00,58.09,58.21,58.07,58.21,11085.0,57.2686,57.3869,57.2489,57.3869,11085.0
2023-07-12 12:25:00,58.22,58.27,58.2,58.26,17494.0,57.3967,57.446,57.377,57.4362,17494.0
2023-07-12 12:30:00,58.26,58.3,58.24,58.3,19372.0,57.4362,57.4756,57.4165,57.4756,19372.0
2023-07-12 12:35:00,58.3,58.4,58.29,58.39,23311.0,57.4756,57.5742,57.4658,57.5643,23311.0
2023-07-12 12:40:00,58.39,58.41,58.35,58.4,30548.0,57.5643,57.5841,57.5249,57.5742,30548.0
2023-07-12 12:45:00,58.4,58.45,58.37,58.45,26269.0,57.5742,57.6235,57.5446,57.6235,26269.0
2023-07-12 12:50:00,58.45,58.51,58.41,58.5,19329.0,57.6235,57.6826,57.5841,57.6728,19329.0
2023-07-12 12:55:00,58.51,58.56,58.44,58.45,17658.0,57.6826,57.7319,57.6136,57.6235,17658.0
2023-07-12 13:00:00,58.45,58.48,58.37,58.37,17083.0,57.6235,57.6531,57.5446,57.5446,17083.0
2023-07-12 13:05:00,58.38,58.46,58.36,58.46,26840.0,57.5545,57.6334,57.5348,57.6334,26840.0
2023-07-12 13:10:00,58.46,58.52,58.4,58.5,11549.0,57.6334,57.6925,57.5742,57.6728,11549.0
2023-07-12 13:15:00,58.51,58.52,58.44,58.52,21468.0,57.6826,57.6925,57.6136,57.6925,21468.0
2023-07-12 13:20:00,58.52,58.52,58.45,58.46,13409.0,57.6925,57.6925,57.6235,57.6334,13409.0
2023-07-12 13:25:00,58.45,58.5,58.43,58.5,15191.0,57.6235,57.6728,57.6038,57.6728,15191.0
2023-07-12 13:30:00,58.51,58.62,58.51,58.62,18513.0,57.6826,57.7911,57.6826,57.7911,18513.0
2023-07-12 13:35:00,58.61,58.62,58.54,58.58,19935.0,57.7812,57.7911,57.7122,57.7517,19935.0
2023-07-12 13:40:00,58.58,58.62,58.55,58.55,19766.0,57.7517,57.7911,57.7221,57.7221,19766.0
2023-07-12 13:45:00,58.55,58.56,58.4,58.43,50494.0,57.7221,57.7319,57.5742,57.6038,50494.0
2023-07-12 13:50:00,58.43,58.44,58.36,58.37,24612.0,57.6038,57.6136,57.5348,57.5446,24612.0
2023-07-12 13:55:00,58.37,58.42,58.29,58.42,18640.0,57.5446,57.5939,57.4658,57.5939,18640.0
2023-07-12 14:00:00,58.43,58.5,58.41,58.5,24362.0,57.6038,57.6728,57.5841,57.6728,24362.0
2023-07-12 14:05:00,58.5,58.51,58.47,58.48,13787.0,57.6728,57.6826,57.6432,57.6531,13787.0
2023-07-12 14:10:00,58.48,58.6,58.48,58.6,20891.0,57.6531,57.7714,57.6531,57.7714,20891.0
2023-07-12 14:15:00,58.6,58.66,58.58,58.63,23952.0,57.7714,57.8305,57.7517,57.801,23952.0
2023-07-12 14:20:00,58.62,58.64,58.5,58.57,18375.0,57.7911,57.8108,57.6728,57.7418,18375.0
2023-07-12 14:25:00,58.58,58.6,58.53,58.54,18117.0,57.7517,57.7714,57.7024,57.7122,18117.0
2023-07-12 14:30:00,58.53,58.62,58.51,58.62,21214.0,57.7024,57.7911,57.6826,57.7911,21214.0
2023-07-12 14:35:00,58.62,58.66,58.59,58.6,19517.0,57.7911,57.8305,57.7615,57.7714,19517.0
2023-07-12 14:40:00,58.58,58.58,58.51,58.55,10756.0,57.7517,57.7517,57.6826,57.7221,10756.0
2023-07-12 14:45:00,58.55,58.56,58.48,58.51,19391.0,57.7221,57.7319,57.6531,57.6826,19391.0
2023-07-12 14:50:00,58.51,58.51,58.4,58.45,18057.0,57.6826,57.6826,57.5742,57.6235,18057.0
2023-07-12 14:55:00,58.44,58.51,58.41,58.48,18306.0,57.6136,57.6826,57.5841,57.6531,18306.0
2023-07-12 15:00:00,58.47,58.47,58.37,58.46,15764.0,57.6432,57.6432,57.5446,57.6334,15764.0
2023-07-12 15:05:00,58.44,58.5,58.42,58.49,36061.0,57.6136,57.6728,57.5939,57.6629,36061.0
2023-07-12 15:10:00,58.48,58.49,58.43,58.46,18690.0,57.6531,57.6629,57.6038,57.6334,18690.0
2023-07-12 15:15:00,58.46,58.47,58.39,58.41,28698.0,57.6334,57.6432,57.5643,57.5841,28698.0
2023-07-12 15:20:00,58.4,58.41,58.26,58.27,34121.0,57.5742,57.5841,57.4362,57.446,34121.0
2023-07-12 15:25:00,58.27,58.3,58.21,58.28,22733.0,57.446,57.4756,57.3869,57.4559,22733.0
2023-07-12 15:30:00,58.28,58.32,58.23,58.32,21592.0,57.4559,57.4953,57.4066,57.4953,21592.0
2023-07-12 15:35:00,58.32,58.36,58.3,58.33,19476.0,57.4953,57.5348,57.4756,57.5052,19476.0
2023-07-12 15:40:00,58.33,58.4,58.3,58.4,60496.0,57.5052,57.5742,57.4756,57.5742,60496.0
2023-07-12 15:45:00,58.4,58.66,58.38,58.55,145156.0,57.5742,57.8305,57.5545,57.7221,145156.0
2023-07-12 15:50:00,58.55,58.58,58.49,58.56,89756.0,57.7221,57.7517,57.6629,57.7319,89756.0
2023-07-12 15:55:00,58.57,58.6,58.43,58.59,315401.0,57.7418,57.7714,57.6038,57.7615,315401.0
2023-07-13 09:30:00,59.34,59.37,59.07,59.25,45657.0,58.5009,58.5305,58.2347,58.4122,45657.0
2023-07-13 09:35:00,59.26,59.32,59.14,59.21,87282.0,58.422,58.4812,58.3037,58.3728,87282.0
2023-07-13 09:40:00,59.24,59.49,59.2,59.42,30133.0,58.4023,58.6488,58.3629,58.5798,30133.0
2023-07-13 09:45:00,59.42,59.58,59.42,59.47,29644.0,58.5798,58.7375,58.5798,58.6291,29644.0
2023-07-13 09:50:00,59.46,59.77,59.46,59.74,60030.0,58.6192,58.9248,58.6192,58.8953,60030.0
2023-07-13 09:55:00,59.74,59.77,59.61,59.76,26484.0,58.8953,58.9248,58.7671,58.915,26484.0
2023-07-13 10:00:00,59.77,59.77,59.59,59.73,63623.0,58.9248,58.9248,58.7474,58.8854,63623.0
2023-07-13 10:05:00,59.74,59.83,59.65,59.8,88915.0,58.8953,58.984,58.8065,58.9544,88915.0
2023-07-13 10:10:00,59.78,59.99,59.76,59.97,57843.0,58.9347,59.1417,58.915,59.122,57843.0
2023-07-13 10:15:00,59.97,60.05,59.95,59.99,84384.0,59.122,59.2009,59.1023,59.1417,84384.0
2023-07-13 10:20:00,59.99,60.14,59.93,60.14,35227.0,59.1417,59.2896,59.0826,59.2896,35227.0
2023-07-13 10:25:00,60.13,60.21,60.0,60.1,97085.0,59.2797,59.3586,59.1516,59.2502,97085.0
2023-07-13 10:30:00,60.08,60.14,60.0,60.13,49097.0,59.2304,59.2896,59.1516,59.2797,49097.0
2023-07-13 10:35:00,60.12,60.19,60.08,60.11,48409.0,59.2699,59.3389,59.2304,59.26,48409.0
2023-07-13 10:40:00,60.11,60.18,60.1,60.14,42777.0,59.26,59.329,59.2502,59.2896,42777.0
2023-07-13 10:45:00,60.15,60.22,60.06,60.08,96090.0,59.2995,59.3685,59.2107,59.2304,96090.0
2023-07-13 10:50:00,60.07,60.08,59.95,59.97,37971.0,59.2206,59.2304,59.1023,59.122,37971.0
2023-07-13 10:55:00,59.97,60.16,59.9,60.15,119930.0,59.122,59.3093,59.053,59.2995,119930.0
2023-07-13 11:00:00,60.19,60.19,59.94,59.96,46648.0,59.3389,59.3389,59.0924,59.1121,46648.0
2023-07-13 11:05:00,59.95,59.99,59.87,59.89,21055.0,59.1023,59.1417,59.0234,59.0431,21055.0
2023-07-13 11:10:00,59.89,59.92,59.8,59.91,79006.0,59.0431,59.0727,58.9544,59.0629,79006.0
2023-07-13 11:15:00,59.93,59.98,59.88,59.95,78413.0,59.0826,59.1319,59.0333,59.1023,78413.0
2023-07-13 11:20:00,59.94,59.96,59.89,59.96,48631.0,59.0924,59.1121,59.0431,59.1121,48631.0
2023-07-13 11:25:00,59.96,59.96,59.86,59.93,34944.0,59.1121,59.1121,59.0136,59.0826,34944.0
2023-07-13 11:30:00,59.93,59.93,59.87,59.91,17184.0,59.0826,59.0826,59.0234,59.0629,17184.0
2023-07-13 11:35:00,59.91,60.0,59.9,59.97,16400.0,59.0629,59.1516,59.053,59.122,16400.0
2023-07-13 11:40:00,59.97,60.01,59.96,60.0,21969.0,59.122,59.1614,59.1121,59.1516,21969.0
2023-07-13 11:45:00,60.0,60.0,59.88,59.91,16049.0,59.1516,59.1516,59.0333,59.0629,16049.0
2023-07-13 11:50:00,59.92,59.92,59.83,59.92,16949.0,59.0727,59.0727,58.984,59.0727,16949.0
2023-07-13 11:55:00,59.92,59.94,59.87,59.91,10000.0,59.0727,59.0924,59.0234,59.0629,10000.0
2023-07-13 12:00:00,59.92,59.94,59.87,59.94,8916.0,59.0727,59.0924,59.0234,59.0924,8916.0
2023-07-13 12:05:00,59.94,59.94,59.84,59.91,12850.0,59.0924,59.0924,58.9938,59.0629,12850.0
2023-07-13 12:10:00,59.91,60.0,59.85,60.0,80930.0,59.0629,59.1516,59.0037,59.1516,80930.0
2023-07-13 12:15:00,60.0,60.01,59.98,59.98,13598.0,59.1516,59.1614,59.1319,59.1319,13598.0
2023-07-13 12:20:00,59.96,60.01,59.95,60.0,25099.0,59.1121,59.1614,59.1023,59.1516,25099.0
2023-07-13 12:25:00,60.0,60.08,59.99,60.08,24594.0,59.1516,59.2304,59.1417,59.2304,24594.0
2023-07-13 12:30:00,60.07,60.18,60.07,60.15,30027.0,59.2206,59.329,59.2206,59.2995,30027.0
2023-07-13 12:35:00,60.16,60.2,60.07,60.08,26992.0,59.3093,59.3488,59.2206,59.2304,26992.0
2023-07-13 12:40:00,60.08,60.19,60.06,60.19,29994.0,59.2304,59.3389,59.2107,59.3389,29994.0
2023-07-13 12:45:00,60.19,60.23,60.17,60.2,26566.0,59.3389,59.3783,59.3192,59.3488,26566.0
2023-07-13 12:50:00,60.21,60.37,60.21,60.35,36844.0,59.3586,59.5163,59.3586,59.4966,36844.0
2023-07-13 12:55:00,60.34,60.34,60.23,60.26,30677.0,59.4868,59.4868,59.3783,59.4079,30677.0
2023-07-13 13:00:00,60.26,60.32,60.23,60.31,17188.0,59.4079,59.4671,59.3783,59.4572,17188.0
2023-07-13 13:05:00,60.31,60.32,60.22,60.25,14387.0,59.4572,59.4671,59.3685,59.398,14387.0
2023-07-13 13:10:00,60.24,60.34,60.2,60.34,17461.0,59.3882,59.4868,59.3488,59.4868,17461.0
2023-07-13 13:15:00,60.34,60.37,60.31,60.32,18902.0,59.4868,59.5163,59.4572,59.4671,18902.0
2023-07-13 13:20:00,60.33,60.33,60.23,60.31,20731.0,59.4769,59.4769,59.3783,59.4572,20731.0
2023-07-13 13:25:00,60.3,60.37,60.29,60.36,29369.0,59.4473,59.5163,59.4375,59.5065,29369.0
2023-07-13 13:30:00,60.36,60.41,60.35,60.41,15285.0,59.5065,59.5558,59.4966,59.5558,15285.0
2023-07-13 13:35:00,60.41,60.42,60.37,60.4,29317.0,59.5558,59.5656,59.5163,59.5459,29317.0
2023-07-13 13:40:00,60.4,60.45,60.39,60.43,20903.0,59.5459,59.5952,59.5361,59.5755,20903.0
2023-07-13 13:45:00,60.44,60.45,60.29,60.33,35896.0,59.5854,59.5952,59.4375,59.4769,35896.0
2023-07-13 13:50:00,60.33,60.46,60.31,60.44,32604.0,59.4769,59.6051,59.4572,59.5854,32604.0
2023-07-13 13:55:00,60.44,60.47,60.36,60.38,39495.0,59.5854,59.6149,59.5065,59.5262,39495.0
2023-07-13 14:00:00,60.39,60.53,60.37,60.53,62136.0,59.5361,59.6741,59.5163,59.6741,62136.0
2023-07-13 14:05:00,60.53,60.55,60.47,60.54,45427.0,59.6741,59.6938,59.6149,59.6839,45427.0
2023-07-13 14:10:00,60.55,60.6,60.54,60.57,18166.0,59.6938,59.7431,59.6839,59.7135,18166.0
2023-07-13 14:15:00,60.57,60.63,60.56,60.58,19639.0,59.7135,59.7727,59.7037,59.7234,19639.0
2023-07-13 14:20:00,60.58,60.66,60.58,60.66,23200.0,59.7234,59.8022,59.7234,59.8022,23200.0
2023-07-13 14:25:00,60.66,60.68,60.58,60.65,40288.0,59.8022,59.822,59.7234,59.7924,40288.0
2023-07-13 14:30:00,60.64,60.7,60.63,60.67,36360.0,59.7825,59.8417,59.7727,59.8121,36360.0
2023-07-13 14:35:00,60.68,60.85,60.68,60.71,53126.0,59.822,59.9896,59.822,59.8515,53126.0
2023-07-13 14:40:00,60.7,60.74,60.65,60.72,47612.0,59.8417,59.8811,59.7924,59.8614,47612.0
2023-07-13 14:45:00,60.73,60.81,60.69,60.8,34171.0,59.8713,59.9501,59.8318,59.9403,34171.0
2023-07-13 14:50:00,60.81,60.92,60.8,60.8,54024.0,59.9501,60.0586,59.9403,59.9403,54024.0
2023-07-13 14:55:00,60.81,60.86,60.8,60.84,50991.0,59.9501,59.9994,59.9403,59.9797,50991.0
2023-07-13 15:00:00,60.85,60.94,60.82,60.92,67400.0,59.9896,60.0783,59.96,60.0586,67400.0
2023-07-13 15:05:00,60.92,60.92,60.77,60.8,67381.0,60.0586,60.0586,59.9107,59.9403,67381.0
2023-07-13 15:10:00,60.8,60.97,60.8,60.96,46763.0,59.9403,60.1079,59.9403,60.098,46763.0
2023-07-13 15:15:00,60.96,60.99,60.82,60.9,96128.0,60.098,60.1276,59.96,60.0389,96128.0
2023-07-13 15:20:00,60.91,61.01,60.9,60.97,67202.0,60.0487,60.1473,60.0389,60.1079,67202.0
2023-07-13 15:25:00,60.97,61.15,60.96,61.1,131528.0,60.1079,60.2853,60.098,60.236,131528.0
2023-07-13 15:30:00,61.09,61.16,61.02,61.05,119274.0,60.2262,60.2952,60.1572,60.1867,119274.0
2023-07-13 15:35:00,61.05,61.2,61.04,61.17,66852.0,60.1867,60.3346,60.1769,60.305,66852.0
2023-07-13 15:40:00,61.17,61.34,61.16,61.32,63790.0,60.305,60.4726,60.2952,60.4529,63790.0
2023-07-13 15:45:00,61.32,61.34,61.19,61.19,127822.0,60.4529,60.4726,60.3248,60.3248,127822.0
2023-07-13 15:50:00,61.19,61.24,61.1,61.23,142990.0,60.3248,60.374,60.236,60.3642,142990.0
2023-07-13 15:55:00,61.23,61.23,61.12,61.2,411573.0,60.3642,60.3642,60.2557,60.3346,411573.0
2023-07-14 09:30:00,61.49,61.59,61.04,61.21,60108.0,60.6205,60.7191,60.1769,60.3445,60108.0
2023-07-14 09:35:00,61.23,61.23,60.9,60.99,29406.0,60.3642,60.3642,60.0389,60.1276,29406.0
2023-07-14 09:40:00,61.05,61.14,61.0,61.0,14403.0,60.1867,60.2755,60.1374,60.1374,14403.0
2023-07-14 09:45:00,60.99,61.12,60.99,61.09,15201.0,60.1276,60.2557,60.1276,60.2262,15201.0
2023-07-14 09:50:00,61.12,61.23,61.08,61.19,28584.0,60.2557,60.3642,60.2163,60.3248,28584.0
2023-07-14 09:55:00,61.17,61.21,61.02,61.14,9625.0,60.305,60.3445,60.1572,60.2755,9625.0
2023-07-14 10:00:00,61.04,61.05,60.82,60.88,15180.0,60.1769,60.1867,59.96,60.0191,15180.0
2023-07-14 10:05:00,60.86,60.87,60.72,60.75,51093.0,59.9994,60.0093,59.8614,59.891,51093.0
2023-07-14 10:10:00,60.75,60.83,60.65,60.72,23938.0,59.891,59.9698,59.7924,59.8614,23938.0
2023-07-14 10:15:00,60.69,60.69,60.52,60.52,21014.0,59.8318,59.8318,59.6642,59.6642,21014.0
2023-07-14 10:20:00,60.52,60.68,60.49,60.65,18545.0,59.6642,59.822,59.6347,59.7924,18545.0
2023-07-14 10:25:00,60.62,60.63,60.33,60.37,27038.0,59.7628,59.7727,59.4769,59.5163,27038.0
2023-07-14 10:30:00,60.33,60.33,60.08,60.14,19594.0,59.4769,59.4769,59.2304,59.2896,19594.0
2023-07-14 10:35:00,60.17,60.23,60.12,60.2,19814.0,59.3192,59.3783,59.2699,59.3488,19814.0
2023-07-14 10:40:00,60.2,60.37,60.2,60.31,63535.0,59.3488,59.5163,59.3488,59.4572,63535.0
2023-07-14 10:45:00,60.31,60.38,60.23,60.29,60509.0,59.4572,59.5262,59.3783,59.4375,60509.0
2023-07-14 10:50:00,60.29,60.42,60.21,60.41,15365.0,59.4375,59.5656,59.3586,59.5558,15365.0
2023-07-14 10:55:00,60.43,60.44,60.25,60.27,20594.0,59.5755,59.5854,59.398,59.4178,20594.0
2023-07-14 11:00:00,60.28,60.33,60.23,60.33,30147.0,59.4276,59.4769,59.3783,59.4769,30147.0
2023-07-14 11:05:00,60.34,60.38,60.23,60.25,21602.0,59.4868,59.5262,59.3783,59.398,21602.0
2023-07-14 11:10:00,60.26,60.3,60.21,60.24,20937.0,59.4079,59.4473,59.3586,59.3882,20937.0
2023-07-14 11:15:00,60.25,60.43,60.24,60.43,24251.0,59.398,59.5755,59.3882,59.5755,24251.0
2023-07-14 11:20:00,60.43,60.45,60.39,60.45,14500.0,59.5755,59.5952,59.5361,59.5952,14500.0
2023-07-14 11:25:00,60.45,60.46,60.27,60.36,22561.0,59.5952,59.6051,59.4178,59.5065,22561.0
2023-07-14 11:30:00,60.37,60.42,60.36,60.4,11444.0,59.5163,59.5656,59.5065,59.5459,11444.0
2023-07-14 11:35:00,60.4,60.48,60.4,60.47,13411.0,59.5459,59.6248,59.5459,59.6149,13411.0
2023-07-14 11:40:00,60.44,60.49,60.4,60.49,9396.0,59.5854,59.6347,59.5459,59.6347,9396.0
2023-07-14 11:45:00,60.49,60.5,60.43,60.44,12646.0,59.6347,59.6445,59.5755,59.5854,12646.0
2023-07-14 11:50:00,60.43,60.43,60.36,60.43,10372.0,59.5755,59.5755,59.5065,59.5755,10372.0
2023-07-14 11:55:00,60.43,60.51,60.42,60.46,19654.0,59.5755,59.6544,59.5656,59.6051,19654.0
2023-07-14 12:00:00,60.45,60.46,60.27,60.27,15530.0,59.5952,59.6051,59.4178,59.4178,15530.0
2023-07-14 12:05:00,60.25,60.4,60.25,60.39,13457.0,59.398,59.5459,59.398,59.5361,13457.0
2023-07-14 12:10:00,60.39,60.4,60.31,60.31,10021.0,59.5361,59.5459,59.4572,59.4572,10021.0
2023-07-14 12:15:00,60.31,60.41,60.31,60.39,9169.0,59.4572,59.5558,59.4572,59.5361,9169.0
2023-07-14 12:20:00,60.38,60.43,60.34,60.39,7979.0,59.5262,59.5755,59.4868,59.5361,7979.0
2023-07-14 12:25:00,60.4,60.42,60.38,60.4,9333.0,59.5459,59.5656,59.5262,59.5459,9333.0
2023-07-14 12:30:00,60.41,60.45,60.39,60.42,18325.0,59.5558,59.5952,59.5361,59.5656,18325.0
2023-07-14 12:35:00,60.42,60.47,60.42,60.43,22229.0,59.5656,59.6149,59.5656,59.5755,22229.0
2023-07-14 12:40:00,60.41,60.41,60.37,60.41,10422.0,59.5558,59.5558,59.5163,59.5558,10422.0
2023-07-14 12:45:00,60.42,60.44,60.35,60.4,11916.0,59.5656,59.5854,59.4966,59.5459,11916.0
2023-07-14 12:50:00,60.41,60.43,60.37,60.39,32010.0,59.5558,59.5755,59.5163,59.5361,32010.0
2023-07-14 12:55:00,60.39,60.43,60.33,60.43,8980.0,59.5361,59.5755,59.4769,59.5755,8980.0
2023-07-14 13:00:00,60.44,60.45,60.38,60.41,6510.0,59.5854,59.5952,59.5262,59.5558,6510.0
2023-07-14 13:05:00,60.42,60.43,60.36,60.39,8907.0,59.5656,59.5755,59.5065,59.5361,8907.0
2023-07-14 13:10:00,60.39,60.49,60.38,60.47,11132.0,59.5361,59.6347,59.5262,59.6149,11132.0
2023-07-14 13:15:00,60.46,60.49,60.39,60.44,11964.0,59.6051,59.6347,59.5361,59.5854,11964.0
2023-07-14 13:20:00,60.45,60.45,60.42,60.45,7001.0,59.5952,59.5952,59.5656,59.5952,7001.0
2023-07-14 13:25:00,60.44,60.52,60.41,60.46,20894.0,59.5854,59.6642,59.5558,59.6051,20894.0
2023-07-14 13:30:00,60.47,60.52,60.46,60.52,14886.0,59.6149,59.6642,59.6051,59.6642,14886.0
2023-07-14 13:35:00,60.52,60.6,60.52,60.6,6088.0,59.6642,59.7431,59.6642,59.7431,6088.0
2023-07-14 13:40:00,60.6,60.61,60.55,60.55,12602.0,59.7431,59.753,59.6938,59.6938,12602.0
2023-07-14 13:45:00,60.55,60.64,60.55,60.64,8663.0,59.6938,59.7825,59.6938,59.7825,8663.0
2023-07-14 13:50:00,60.63,60.63,60.57,60.61,18194.0,59.7727,59.7727,59.7135,59.753,18194.0
2023-07-14 13:55:00,60.61,60.62,60.54,60.55,10300.0,59.753,59.7628,59.6839,59.6938,10300.0
2023-07-14 14:00:00,60.56,60.61,60.52,60.54,14199.0,59.7037,59.753,59.6642,59.6839,14199.0
2023-07-14 14:05:00,60.55,60.56,60.5,60.52,11323.0,59.6938,59.7037,59.6445,59.6642,11323.0
2023-07-14 14:10:00,60.51,60.57,60.49,60.54,16610.0,59.6544,59.7135,59.6347,59.6839,16610.0
2023-07-14 14:15:00,60.54,60.59,60.51,60.56,14382.0,59.6839,59.7332,59.6544,59.7037,14382.0
2023-07-14 14:20:00,60.56,60.56,60.48,60.5,15547.0,59.7037,59.7037,59.6248,59.6445,15547.0
2023-07-14 14:25:00,60.5,60.53,60.48,60.48,11765.0,59.6445,59.6741,59.6248,59.6248,11765.0
2023-07-14 14:30:00,60.5,60.52,60.48,60.52,10957.0,59.6445,59.6642,59.6248,59.6642,10957.0
2023-07-14 14:35:00,60.52,60.52,60.47,60.49,10893.0,59.6642,59.6642,59.6149,59.6347,10893.0
2023-07-14 14:40:00,60.49,60.52,60.46,60.48,13230.0,59.6347,59.6642,59.6051,59.6248,13230.0
2023-07-14 14:45:00,60.47,60.58,60.46,60.54,28109.0,59.6149,59.7234,59.6051,59.6839,28109.0
2023-07-14 14:50:00,60.55,60.56,60.52,60.52,11832.0,59.6938,59.7037,59.6642,59.6642,11832.0
2023-07-14 14:55:00,60.52,60.54,60.46,60.48,23967.0,59.6642,59.6839,59.6051,59.6248,23967.0
2023-07-14 15:00:00,60.48,60.48,60.42,60.46,15074.0,59.6248,59.6248,59.5656,59.6051,15074.0
2023-07-14 15:05:00,60.46,60.46,60.37,60.44,21899.0,59.6051,59.6051,59.5163,59.5854,21899.0
2023-07-14 15:10:00,60.44,60.52,60.43,60.51,16386.0,59.5854,59.6642,59.5755,59.6544,16386.0
2023-07-14 15:15:00,60.51,60.58,60.51,60.57,18118.0,59.6544,59.7234,59.6544,59.7135,18118.0
2023-07-14 15:20:00,60.57,60.57,60.5,60.51,19020.0,59.7135,59.7135,59.6445,59.6544,19020.0
2023-07-14 15:25:00,60.5,60.51,60.43,60.48,24033.0,59.6445,59.6544,59.5755,59.6248,24033.0
2023-07-14 15:30:00,60.48,60.52,60.44,60.52,20982.0,59.6248,59.6642,59.5854,59.6642,20982.0
2023-07-14 15:35:00,60.52,60.53,60.45,60.46,23546.0,59.6642,59.6741,59.5952,59.6051,23546.0
2023-07-14 15:40:00,60.46,60.52,60.45,60.5,30951.0,59.6051,59.6642,59.5952,59.6445,30951.0
2023-07-14 15:45:00,60.51,60.51,60.37,60.4,45055.0,59.6544,59.6544,59.5163,59.5459,45055.0
2023-07-14 15:50:00,60.39,60.52,60.36,60.5,79525.0,59.5361,59.6642,59.5065,59.6445,79525.0
2023-07-14 15:55:00,60.49,60.56,60.44,60.55,199918.0,59.6347,59.7037,59.5854,59.6938,199918.0
2023-07-17 09:30:00,60.44,60.62,60.2,60.52,27401.0,59.5854,59.7628,59.3488,59.6642,27401.0
2023-07-17 09:35:00,60.52,60.72,60.45,60.61,21680.0,59.6642,59.8614,59.5952,59.753,21680.0
2023-07-17 09:40:00,60.6,60.76,60.57,60.59,11652.0,59.7431,59.9008,59.7135,59.7332,11652.0
2023-07-17 09:45:00,60.66,60.75,60.54,60.75,11499.0,59.8022,59.891,59.6839,59.891,11499.0
2023-07-17 09:50:00,60.73,60.9,60.65,60.78,33951.0,59.8713,60.0389,59.7924,59.9206,33951.0
2023-07-17 09:55:00,60.72,60.8,60.59,60.62,14541.0,59.8614,59.9403,59.7332,59.7628,14541.0
2023-07-17 10:00:00,60.63,60.72,60.57,60.67,19092.0,59.7727,59.8614,59.7135,59.8121,19092.0
2023-07-17 10:05:00,60.67,60.67,60.39,60.49,32278.0,59.8121,59.8121,59.5361,59.6347,32278.0
2023-07-17 10:10:00,60.49,60.51,60.36,60.48,21225.0,59.6347,59.6544,59.5065,59.6248,21225.0
2023-07-17 10:15:00,60.49,60.5,60.32,60.34,24054.0,59.6347,59.6445,59.4671,59.4868,24054.0
2023-07-17 10:20:00,60.34,60.47,60.34,60.46,15631.0,59.4868,59.6149,59.4868,59.6051,15631.0
2023-07-17 10:25:00,60.46,60.52,60.43,60.5,9793.0,59.6051,59.6642,59.5755,59.6445,9793.0
2023-07-17 10:30:00,60.51,60.66,60.51,60.66,10427.0,59.6544,59.8022,59.6544,59.8022,10427.0
2023-07-17 10:35:00,60.66,60.77,60.62,60.74,13577.0,59.8022,59.9107,59.7628,59.8811,13577.0
2023-07-17 10:40:00,60.73,60.85,60.67,60.83,11735.0,59.8713,59.9896,59.8121,59.9698,11735.0
2023-07-17 10:45:00,60.83,60.93,60.82,60.9,12722.0,59.9698,60.0684,59.96,60.0389,12722.0
2023-07-17 10:50:00,60.89,61.02,60.84,60.98,41639.0,60.029,60.1572,59.9797,60.1177,41639.0
2023-07-17 10:55:00,60.99,61.05,60.97,61.0,13605.0,60.1276,60.1867,60.1079,60.1374,13605.0
2023-07-17 11:00:00,60.99,61.02,60.94,61.02,9210.0,60.1276,60.1572,60.0783,60.1572,9210.0
2023-07-17 11:05:00,61.01,61.05,60.98,61.03,29509.0,60.1473,60.1867,60.1177,60.167,29509.0
2023-07-17 11:10:00,61.03,61.05,60.93,61.05,12607.0,60.167,60.1867,60.0684,60.1867,12607.0
2023-07-17 11:15:00,61.06,61.08,61.0,61.03,16030.0,60.1966,60.2163,60.1374,60.167,16030.0
2023-07-17 11:20:00,61.02,61.06,60.96,61.05,41256.0,60.1572,60.1966,60.098,60.1867,41256.0
2023-07-17 11:25:00,61.06,61.08,60.98,60.99,20818.0,60.1966,60.2163,60.1177,60.1276,20818.0
2023-07-17 11:30:00,60.99,61.03,60.96,61.0,10822.0,60.1276,60.167,60.098,60.1374,10822.0
2023-07-17 11:35:00,61.0,61.05,61.0,61.04,12266.0,60.1374,60.1867,60.1374,60.1769,12266.0
2023-07-17 11:40:00,61.03,61.06,61.0,61.05,26833.0,60.167,60.1966,60.1374,60.1867,26833.0
2023-07-17 11:45:00,61.05,61.15,61.04,61.14,35156.0,60.1867,60.2853,60.1769,60.2755,35156.0
2023-07-17 11:50:00,61.14,61.24,61.12,61.15,18161.0,60.2755,60.374,60.2557,60.2853,18161.0
2023-07-17 11:55:00,61.17,61.18,61.1,61.12,7726.0,60.305,60.3149,60.236,60.2557,7726.0
2023-07-17 12:00:00,61.13,61.14,61.04,61.05,11291.0,60.2656,60.2755,60.1769,60.1867,11291.0
2023-07-17 12:05:00,61.06,61.11,61.04,61.11,25416.0,60.1966,60.2459,60.1769,60.2459,25416.0
2023-07-17 12:10:00,61.1,61.15,61.08,61.09,22450.0,60.236,60.2853,60.2163,60.2262,22450.0
2023-07-17 12:15:00,61.08,61.09,60.98,61.01,12980.0,60.2163,60.2262,60.1177,60.1473,12980.0
2023-07-17 12:20:00,61.03,61.08,61.02,61.06,6362.0,60.167,60.2163,60.1572,60.1966,6362.0
2023-07-17 12:25:00,61.06,61.06,60.98,61.02,10693.0,60.1966,60.1966,60.1177,60.1572,10693.0
2023-07-17 12:30:00,61.01,61.05,60.99,61.01,10921.0,60.1473,60.1867,60.1276,60.1473,10921.0
2023-07-17 12:35:00,61.01,61.02,60.96,61.02,11126.0,60.1473,60.1572,60.098,60.1572,11126.0
2023-07-17 12:40:00,61.02,61.12,61.02,61.12,20311.0,60.1572,60.2557,60.1572,60.2557,20311.0
2023-07-17 12:45:00,61.13,61.14,61.05,61.08,7111.0,60.2656,60.2755,60.1867,60.2163,7111.0
2023-07-17 12:50:00,61.08,61.11,61.07,61.1,9594.0,60.2163,60.2459,60.2064,60.236,9594.0
2023-07-17 12:55:00,61.09,61.13,61.08,61.09,17264.0,60.2262,60.2656,60.2163,60.2262,17264.0
2023-07-17 13:00:00,61.08,61.08,60.97,60.98,10239.0,60.2163,60.2163,60.1079,60.1177,10239.0
2023-07-17 13:05:00,60.97,60.99,60.94,60.98,14423.0,60.1079,60.1276,60.0783,60.1177,14423.0
2023-07-17 13:10:00,60.97,60.97,60.9,60.9,13375.0,60.1079,60.1079,60.0389,60.0389,13375.0
2023-07-17 13:15:00,60.91,60.92,60.88,60.91,29441.0,60.0487,60.0586,60.0191,60.0487,29441.0
2023-07-17 13:20:00,60.89,60.9,60.71,60.71,25837.0,60.029,60.0389,59.8515,59.8515,25837.0
2023-07-17 13:25:00,60.72,60.73,60.67,60.69,10533.0,59.8614,59.8713,59.8121,59.8318,10533.0
2023-07-17 13:30:00,60.69,60.7,60.62,60.65,26642.0,59.8318,59.8417,59.7628,59.7924,26642.0
2023-07-17 13:35:00,60.64,60.67,60.57,60.58,14989.0,59.7825,59.8121,59.7135,59.7234,14989.0
2023-07-17 13:40:00,60.58,60.58,60.51,60.52,23164.0,59.7234,59.7234,59.6544,59.6642,23164.0
2023-07-17 13:45:00,60.52,60.68,60.52,60.67,14937.0,59.6642,59.822,59.6642,59.8121,14937.0
2023-07-17 13:50:00,60.68,60.75,60.61,60.62,16784.0,59.822,59.891,59.753,59.7628,16784.0
2023-07-17 13:55:00,60.6,60.64,60.56,60.64,13591.0,59.7431,59.7825,59.7037,59.7825,13591.0
2023-07-17 14:00:00,60.64,60.66,60.56,60.56,12438.0,59.7825,59.8022,59.7037,59.7037,12438.0
2023-07-17 14:05:00,60.55,60.59,60.54,60.57,16547.0,59.6938,59.7332,59.6839,59.7135,16547.0
2023-07-17 14:10:00,60.56,60.62,60.56,60.6,28065.0,59.7037,59.7628,59.7037,59.7431,28065.0
2023-07-17 14:15:00,60.59,60.62,60.56,60.6,9859.0,59.7332,59.7628,59.7037,59.7431,9859.0
2023-07-17 14:20:00,60.6,60.76,60.6,60.74,43465.0,59.7431,59.9008,59.7431,59.8811,43465.0
2023-07-17 14:25:00,60.74,60.75,60.64,60.66,32006.0,59.8811,59.891,59.7825,59.8022,32006.0
2023-07-17 14:30:00,60.65,60.65,60.58,60.6,15451.0,59.7924,59.7924,59.7234,59.7431,15451.0
2023-07-17 14:35:00,60.6,60.63,60.52,60.53,27943.0,59.7431,59.7727,59.6642,59.6741,27943.0
2023-07-17 14:40:00,60.53,60.57,60.52,60.56,18019.0,59.6741,59.7135,59.6642,59.7037,18019.0
2023-07-17 14:45:00,60.58,60.65,60.52,60.64,28715.0,59.7234,59.7924,59.6642,59.7825,28715.0
2023-07-17 14:50:00,60.64,60.75,60.63,60.75,16076.0,59.7825,59.891,59.7727,59.891,16076.0
2023-07-17 14:55:00,60.74,60.75,60.68,60.75,15832.0,59.8811,59.891,59.822,59.891,15832.0
2023-07-17 15:00:00,60.76,60.82,60.76,60.76,17058.0,59.9008,59.96,59.9008,59.9008,17058.0
2023-07-17 15:05:00,60.77,60.77,60.65,60.66,34163.0,59.9107,59.9107,59.7924,59.8022,34163.0
2023-07-17 15:10:00,60.66,60.68,60.63,60.66,21235.0,59.8022,59.822,59.7727,59.8022,21235.0
2023-07-17 15:15:00,60.65,60.69,60.6,60.67,29583.0,59.7924,59.8318,59.7431,59.8121,29583.0
2023-07-17 15:20:00,60.67,60.67,60.48,60.53,30711.0,59.8121,59.8121,59.6248,59.6741,30711.0
2023-07-17 15:25:00,60.53,60.53,60.48,60.51,25545.0,59.6741,59.6741,59.6248,59.6544,25545.0
2023-07-17 15:30:00,60.5,60.65,60.49,60.64,49256.0,59.6445,59.7924,59.6347,59.7825,49256.0
2023-07-17 15:35:00,60.63,60.71,60.63,60.68,28404.0,59.7727,59.8515,59.7727,59.822,28404.0
2023-07-17 15:40:00,60.69,60.76,60.68,60.72,28926.0,59.8318,59.9008,59.822,59.8614,28926.0
2023-07-17 15:45:00,60.72,60.75,60.69,60.71,36628.0,59.8614,59.891,59.8318,59.8515,36628.0
2023-07-17 15:50:00,60.71,60.73,60.62,60.69,73487.0,59.8515,59.8713,59.7628,59.8318,73487.0
2023-07-17 15:55:00,60.69,60.71,60.65,60.67,178549.0,59.8318,59.8515,59.7924,59.8121,178549.0
2023-07-18 09:30:00,61.05,61.38,60.81,61.34,57498.0,60.1867,60.5121,59.9501,60.4726,57498.0
2023-07-18 09:35:00,61.37,61.41,61.3,61.38,17312.0,60.5022,60.5416,60.4332,60.5121,17312.0
2023-07-18 09:40:00,61.39,61.48,61.34,61.37,18255.0,60.5219,60.6107,60.4726,60.5022,18255.0
2023-07-18 09:45:00,61.37,61.39,61.13,61.23,11351.0,60.5022,60.5219,60.2656,60.3642,11351.0
2023-07-18 09:50:00,61.23,61.38,61.17,61.36,13406.0,60.3642,60.5121,60.305,60.4923,13406.0
2023-07-18 09:55:00,61.34,61.66,61.33,61.66,16053.0,60.4726,60.7881,60.4628,60.7881,16053.0
2023-07-18 10:00:00,61.64,61.82,61.63,61.78,41676.0,60.7684,60.9458,60.7585,60.9064,41676.0
2023-07-18 10:05:00,61.8,61.95,61.8,61.85,24598.0,60.9261,61.074,60.9261,60.9754,24598.0
2023-07-18 10:10:00,61.84,61.85,61.73,61.75,14900.0,60.9656,60.9754,60.8571,60.8768,14900.0
2023-07-18 10:15:00,61.74,61.8,61.7,61.79,14363.0,60.867,60.9261,60.8275,60.9163,14363.0
2023-07-18 10:20:00,61.79,61.92,61.74,61.88,11743.0,60.9163,61.0444,60.867,61.005,11743.0
2023-07-18 10:25:00,61.86,61.86,61.64,61.65,17519.0,60.9853,60.9853,60.7684,60.7782,17519.0
2023-07-18 10:30:00,61.65,61.65,61.42,61.43,11645.0,60.7782,60.7782,60.5515,60.5614,11645.0
2023-07-18 10:35:00,61.44,61.51,61.39,61.41,10534.0,60.5712,60.6402,60.5219,60.5416,10534.0
2023-07-18 10:40:00,61.41,61.42,61.3,61.34,32725.0,60.5416,60.5515,60.4332,60.4726,32725.0
2023-07-18 10:45:00,61.34,61.42,61.31,61.37,26611.0,60.4726,60.5515,60.4431,60.5022,26611.0
2023-07-18 10:50:00,61.38,61.4,61.24,61.27,14043.0,60.5121,60.5318,60.374,60.4036,14043.0
2023-07-18 10:55:00,61.26,61.3,61.19,61.3,14383.0,60.3938,60.4332,60.3248,60.4332,14383.0
2023-07-18 11:00:00,61.32,61.34,61.23,61.28,10142.0,60.4529,60.4726,60.3642,60.4135,10142.0
2023-07-18 11:05:00,61.29,61.33,61.25,61.31,9560.0,60.4233,60.4628,60.3839,60.4431,9560.0
2023-07-18 11:10:00,61.28,61.36,61.27,61.34,10667.0,60.4135,60.4923,60.4036,60.4726,10667.0
2023-07-18 11:15:00,61.33,61.34,61.24,61.29,8418.0,60.4628,60.4726,60.374,60.4233,8418.0
2023-07-18 11:20:00,61.29,61.38,61.27,61.29,12911.0,60.4233,60.5121,60.4036,60.4233,12911.0
2023-07-18 11:25:00,61.27,61.27,61.22,61.25,3840.0,60.4036,60.4036,60.3543,60.3839,3840.0
2023-07-18 11:30:00,61.25,61.37,61.22,61.36,11966.0,60.3839,60.5022,60.3543,60.4923,11966.0
2023-07-18 11:35:00,61.36,61.48,61.36,61.48,16786.0,60.4923,60.6107,60.4923,60.6107,16786.0
2023-07-18 11:40:00,61.47,61.49,61.4,61.43,11037.0,60.6008,60.6205,60.5318,60.5614,11037.0
2023-07-18 11:45:00,61.44,61.55,61.44,61.52,13150.0,60.5712,60.6797,60.5712,60.6501,13150.0
2023-07-18 11:50:00,61.51,61.54,61.44,61.48,21049.0,60.6402,60.6698,60.5712,60.6107,21049.0
2023-07-18 11:55:00,61.46,61.52,61.45,61.48,10408.0,60.5909,60.6501,60.5811,60.6107,10408.0
2023-07-18 12:00:00,61.48,61.48,61.38,61.39,17360.0,60.6107,60.6107,60.5121,60.5219,17360.0
2023-07-18 12:05:00,61.39,61.46,61.38,61.38,9001.0,60.5219,60.5909,60.5121,60.5121,9001.0
2023-07-18 12:10:00,61.37,61.4,61.32,61.35,10993.0,60.5022,60.5318,60.4529,60.4825,10993.0
2023-07-18 12:15:00,61.36,61.43,61.31,61.38,35848.0,60.4923,60.5614,60.4431,60.5121,35848.0
2023-07-18 12:20:00,61.38,61.43,61.29,61.3,39979.0,60.5121,60.5614,60.4233,60.4332,39979.0
2023-07-18 12:25:00,61.3,61.4,61.3,61.39,7324.0,60.4332,60.5318,60.4332,60.5219,7324.0
2023-07-18 12:30:00,61.36,61.37,61.32,61.36,6495.0,60.4923,60.5022,60.4529,60.4923,6495.0
2023-07-18 12:35:00,61.36,61.44,61.36,61.42,7701.0,60.4923,60.5712,60.4923,60.5515,7701.0
2023-07-18 12:40:00,61.42,61.44,61.37,61.39,7920.0,60.5515,60.5712,60.5022,60.5219,7920.0
2023-07-18 12:45:00,61.37,61.37,61.31,61.35,8518.0,60.5022,60.5022,60.4431,60.4825,8518.0
2023-07-18 12:50:00,61.36,61.38,61.31,61.34,5467.0,60.4923,60.5121,60.4431,60.4726,5467.0
2023-07-18 12:55:00,61.35,61.4,61.32,61.4,4584.0,60.4825,60.5318,60.4529,60.5318,4584.0
2023-07-18 13:00:00,61.4,61.45,61.4,61.44,9442.0,60.5318,60.5811,60.5318,60.5712,9442.0
2023-07-18 13:05:00,61.45,61.46,61.4,61.4,10532.0,60.5811,60.5909,60.5318,60.5318,10532.0
2023-07-18 13:10:00,61.4,61.45,61.39,61.45,8063.0,60.5318,60.5811,60.5219,60.5811,8063.0
2023-07-18 13:15:00,61.45,61.46,61.41,61.44,11171.0,60.5811,60.5909,60.5416,60.5712,11171.0
2023-07-18 13:20:00,61.44,61.44,61.38,61.39,9126.0,60.5712,60.5712,60.5121,60.5219,9126.0
2023-07-18 13:25:00,61.39,61.41,61.38,61.38,7161.0,60.5219,60.5416,60.5121,60.5121,7161.0
2023-07-18 13:30:00,61.38,61.38,61.33,61.35,7989.0,60.5121,60.5121,60.4628,60.4825,7989.0
2023-07-18 13:35:00,61.35,61.35,61.27,61.34,43793.0,60.4825,60.4825,60.4036,60.4726,43793.0
2023-07-18 13:40:00,61.34,61.41,61.34,61.41,5617.0,60.4726,60.5416,60.4726,60.5416,5617.0
2023-07-18 13:45:00,61.41,61.45,61.38,61.45,15904.0,60.5416,60.5811,60.5121,60.5811,15904.0
2023-07-18 13:50:00,61.45,61.46,61.42,61.43,10379.0,60.5811,60.5909,60.5515,60.5614,10379.0
2023-07-18 13:55:00,61.42,61.47,61.39,61.45,12254.0,60.5515,60.6008,60.5219,60.5811,12254.0
2023-07-18 14:00:00,61.45,61.57,61.43,61.54,44126.0,60.5811,60.6994,60.5614,60.6698,44126.0
2023-07-18 14:05:00,61.53,61.53,61.5,61.52,12047.0,60.6599,60.6599,60.6304,60.6501,12047.0
2023-07-18 14:10:00,61.53,61.6,61.53,61.6,13334.0,60.6599,60.729,60.6599,60.729,13334.0
2023-07-18 14:15:00,61.6,61.71,61.6,61.69,16903.0,60.729,60.8374,60.729,60.8177,16903.0
2023-07-18 14:20:00,61.68,61.69,61.62,61.69,17787.0,60.8078,60.8177,60.7487,60.8177,17787.0
2023-07-18 14:25:00,61.69,61.79,61.67,61.78,25477.0,60.8177,60.9163,60.798,60.9064,25477.0
2023-07-18 14:30:00,61.78,61.81,61.74,61.76,28014.0,60.9064,60.936,60.867,60.8867,28014.0
2023-07-18 14:35:00,61.75,61.76,61.69,61.73,12684.0,60.8768,60.8867,60.8177,60.8571,12684.0
2023-07-18 14:40:00,61.7,61.72,61.65,61.71,7266.0,60.8275,60.8473,60.7782,60.8374,7266.0
2023-07-18 14:45:00,61.71,61.83,61.71,61.83,27824.0,60.8374,60.9557,60.8374,60.9557,27824.0
2023-07-18 14:50:00,61.83,61.91,61.82,61.86,49778.0,60.9557,61.0346,60.9458,60.9853,49778.0
2023-07-18 14:55:00,61.87,61.92,61.86,61.9,24685.0,60.9951,61.0444,60.9853,61.0247,24685.0
2023-07-18 15:00:00,61.91,61.99,61.85,61.98,46884.0,61.0346,61.1134,60.9754,61.1036,46884.0
2023-07-18 15:05:00,61.99,62.03,61.94,61.98,20522.0,61.1134,61.1529,61.0641,61.1036,20522.0
2023-07-18 15:10:00,61.98,62.11,61.98,62.11,19131.0,61.1036,61.2317,61.1036,61.2317,19131.0
2023-07-18 15:15:00,62.11,62.14,62.06,62.09,21771.0,61.2317,61.2613,61.1825,61.212,21771.0
2023-07-18 15:20:00,62.1,62.11,62.0,62.03,24810.0,61.2219,61.2317,61.1233,61.1529,24810.0
2023-07-18 15:25:00,62.02,62.04,61.99,62.03,16844.0,61.143,61.1627,61.1134,61.1529,16844.0
2023-07-18 15:30:00,62.02,62.03,61.88,61.94,48917.0,61.143,61.1529,61.005,61.0641,48917.0
2023-07-18 15:35:00,61.94,61.94,61.87,61.9,25718.0,61.0641,61.0641,60.9951,61.0247,25718.0
2023-07-18 15:40:00,61.91,61.99,61.89,61.98,30033.0,61.0346,61.1134,61.0149,61.1036,30033.0
2023-07-18 15:45:00,61.97,61.98,61.89,61.91,57282.0,61.0937,61.1036,61.0149,61.0346,57282.0
2023-07-18 15:50:00,61.92,61.98,61.85,61.93,98310.0,61.0444,61.1036,60.9754,61.0543,98310.0
2023-07-18 15:55:00,61.92,61.92,61.74,61.75,229404.0,61.0444,61.0444,60.867,60.8768,229404.0
2023-07-19 09:30:00,61.63,62.08,61.62,61.78,67905.0,60.7585,61.2022,60.7487,60.9064,67905.0
2023-07-19 09:35:00,61.76,62.03,61.75,62.01,38247.0,60.8867,61.1529,60.8768,61.1332,38247.0
2023-07-19 09:40:00,62.02,62.26,62.0,62.21,30532.0,61.143,61.3796,61.1233,61.3303,30532.0
2023-07-19 09:45:00,62.22,62.44,62.19,62.32,28180.0,61.3402,61.5571,61.3106,61.4388,28180.0
2023-07-19 09:50:00,62.33,62.36,62.16,62.21,22546.0,61.4486,61.4782,61.281,61.3303,22546.0
2023-07-19 09:55:00,62.24,62.26,62.19,62.21,25546.0,61.3599,61.3796,61.3106,61.3303,25546.0
2023-07-19 10:00:00,62.23,62.23,62.13,62.15,8839.0,61.35,61.35,61.2515,61.2712,8839.0
2023-07-19 10:05:00,62.13,62.14,62.0,62.03,26784.0,61.2515,61.2613,61.1233,61.1529,26784.0
2023-07-19 10:10:00,62.03,62.09,61.94,62.05,37804.0,61.1529,61.212,61.0641,61.1726,37804.0
2023-07-19 10:15:00,62.03,62.08,61.94,62.07,15086.0,61.1529,61.2022,61.0641,61.1923,15086.0
2023-07-19 10:20:00,62.08,62.17,62.05,62.06,36648.0,61.2022,61.2909,61.1726,61.1825,36648.0
2023-07-19 10:25:00,62.05,62.05,61.91,61.94,26953.0,61.1726,61.1726,61.0346,61.0641,26953.0
2023-07-19 10:30:00,61.95,61.98,61.9,61.96,10513.0,61.074,61.1036,61.0247,61.0839,10513.0
2023-07-19 10:35:00,61.97,62.0,61.91,62.0,16756.0,61.0937,61.1233,61.0346,61.1233,16756.0
2023-07-19 10:40:00,61.98,62.11,61.95,62.02,28259.0,61.1036,61.2317,61.074,61.143,28259.0
2023-07-19 10:45:00,62.03,62.04,61.91,61.99,49121.0,61.1529,61.1627,61.0346,61.1134,49121.0
2023-07-19 10:50:00,62.0,62.01,61.87,61.87,20651.0,61.1233,61.1332,60.9951,60.9951,20651.0
2023-07-19 10:55:00,61.87,61.99,61.78,61.93,20592.0,60.9951,61.1134,60.9064,61.0543,20592.0
2023-07-19 11:00:00,61.94,61.99,61.89,61.93,12959.0,61.0641,61.1134,61.0149,61.0543,12959.0
2023-07-19 11:05:00,61.93,62.01,61.93,61.99,17463.0,61.0543,61.1332,61.0543,61.1134,17463.0
2023-07-19 11:10:00,62.02,62.24,62.0,62.16,81362.0,61.143,61.3599,61.1233,61.281,81362.0
2023-07-19 11:15:00,62.15,62.22,62.06,62.21,40674.0,61.2712,61.3402,61.1825,61.3303,40674.0
2023-07-19 11:20:00,62.2,62.3,62.18,62.3,19639.0,61.3205,61.4191,61.3008,61.4191,19639.0
2023-07-19 11:25:00,62.29,62.33,62.26,62.29,9436.0,61.4092,61.4486,61.3796,61.4092,9436.0
2023-07-19 11:30:00,62.3,62.3,62.2,62.27,27332.0,61.4191,61.4191,61.3205,61.3895,27332.0
2023-07-19 11:35:00,62.28,62.33,62.24,62.25,18237.0,61.3993,61.4486,61.3599,61.3698,18237.0
2023-07-19 11:40:00,62.25,62.26,62.19,62.23,17454.0,61.3698,61.3796,61.3106,61.35,17454.0
2023-07-19 11:45:00,62.23,62.25,62.16,62.21,14729.0,61.35,61.3698,61.281,61.3303,14729.0
2023-07-19 11:50:00,62.2,62.2,62.12,62.16,15066.0,61.3205,61.3205,61.2416,61.281,15066.0
2023-07-19 11:55:00,62.17,62.21,62.14,62.18,13287.0,61.2909,61.3303,61.2613,61.3008,13287.0
2023-07-19 12:00:00,62.21,62.28,62.15,62.15,13738.0,61.3303,61.3993,61.2712,61.2712,13738.0
2023-07-19 12:05:00,62.15,62.18,62.09,62.1,33316.0,61.2712,61.3008,61.212,61.2219,33316.0
2023-07-19 12:10:00,62.09,62.12,62.01,62.04,32068.0,61.212,61.2416,61.1332,61.1627,32068.0
2023-07-19 12:15:00,62.05,62.05,61.89,61.89,72464.0,61.1726,61.1726,61.0149,61.0149,72464.0
2023-07-19 12:20:00,61.89,61.93,61.76,61.87,92576.0,61.0149,61.0543,60.8867,60.9951,92576.0
2023-07-19 12:25:00,61.88,61.9,61.79,61.8,25767.0,61.005,61.0247,60.9163,60.9261,25767.0
2023-07-19 12:30:00,61.8,61.83,61.68,61.81,42285.0,60.9261,60.9557,60.8078,60.936,42285.0
2023-07-19 12:35:00,61.8,61.8,61.62,61.62,10467.0,60.9261,60.9261,60.7487,60.7487,10467.0
2023-07-19 12:40:00,61.6,61.66,61.56,61.66,20637.0,60.729,60.7881,60.6895,60.7881,20637.0
2023-07-19 12:45:00,61.65,61.65,61.58,61.65,25668.0,60.7782,60.7782,60.7092,60.7782,25668.0
2023-07-19 12:50:00,61.65,61.69,61.65,61.69,8971.0,60.7782,60.8177,60.7782,60.8177,8971.0
2023-07-19 12:55:00,61.69,61.72,61.65,61.72,11366.0,60.8177,60.8473,60.7782,60.8473,11366.0
2023-07-19 13:00:00,61.72,61.73,61.64,61.66,19383.0,60.8473,60.8571,60.7684,60.7881,19383.0
2023-07-19 13:05:00,61.65,61.66,61.51,61.55,35492.0,60.7782,60.7881,60.6402,60.6797,35492.0
2023-07-19 13:10:00,61.56,61.64,61.54,61.63,30276.0,60.6895,60.7684,60.6698,60.7585,30276.0
2023-07-19 13:15:00,61.64,61.64,61.57,61.57,32114.0,60.7684,60.7684,60.6994,60.6994,32114.0
2023-07-19 13:20:00,61.57,61.62,61.55,61.58,29147.0,60.6994,60.7487,60.6797,60.7092,29147.0
2023-07-19 13:25:00,61.57,61.58,61.52,61.55,16326.0,60.6994,60.7092,60.6501,60.6797,16326.0
2023-07-19 13:30:00,61.55,61.55,61.47,61.5,12609.0,60.6797,60.6797,60.6008,60.6304,12609.0
2023-07-19 13:35:00,61.48,61.5,61.41,61.42,16531.0,60.6107,60.6304,60.5416,60.5515,16531.0
2023-07-19 13:40:00,61.41,61.42,61.35,61.36,18831.0,60.5416,60.5515,60.4825,60.4923,18831.0
2023-07-19 13:45:00,61.37,61.37,61.26,61.29,29614.0,60.5022,60.5022,60.3938,60.4233,29614.0
2023-07-19 13:50:00,61.29,61.3,61.21,61.29,20285.0,60.4233,60.4332,60.3445,60.4233,20285.0
2023-07-19 13:55:00,61.28,61.3,61.17,61.18,23962.0,60.4135,60.4332,60.305,60.3149,23962.0
2023-07-19 14:00:00,61.19,61.24,61.18,61.21,19806.0,60.3248,60.374,60.3149,60.3445,19806.0
2023-07-19 14:05:00,61.21,61.21,61.07,61.09,28705.0,60.3445,60.3445,60.2064,60.2262,28705.0
2023-07-19 14:10:00,61.08,61.15,60.99,61.04,75247.0,60.2163,60.2853,60.1276,60.1769,75247.0
2023-07-19 14:15:00,61.04,61.14,60.99,61.12,70128.0,60.1769,60.2755,60.1276,60.2557,70128.0
2023-07-19 14:20:00,61.12,61.18,61.1,61.15,12790.0,60.2557,60.3149,60.236,60.2853,12790.0
2023-07-19 14:25:00,61.15,61.28,61.14,61.27,11278.0,60.2853,60.4135,60.2755,60.4036,11278.0
2023-07-19 14:30:00,61.28,61.33,61.19,61.23,29891.0,60.4135,60.4628,60.3248,60.3642,29891.0
2023-07-19 14:35:00,61.24,61.24,61.15,61.15,17254.0,60.374,60.374,60.2853,60.2853,17254.0
2023-07-19 14:40:00,61.14,61.21,61.13,61.2,12213.0,60.2755,60.3445,60.2656,60.3346,12213.0
2023-07-19 14:45:00,61.21,61.23,61.14,61.18,20715.0,60.3445,60.3642,60.2755,60.3149,20715.0
2023-07-19 14:50:00,61.18,61.22,61.17,61.18,17468.0,60.3149,60.3543,60.305,60.3149,17468.0
2023-07-19 14:55:00,61.18,61.23,61.09,61.11,106498.0,60.3149,60.3642,60.2262,60.2459,106498.0
2023-07-19 15:00:00,61.1,61.3,61.1,61.27,37489.0,60.236,60.4332,60.236,60.4036,37489.0
2023-07-19 15:05:00,61.27,61.27,61.18,61.25,19809.0,60.4036,60.4036,60.3149,60.3839,19809.0
2023-07-19 15:10:00,61.26,61.26,61.13,61.2,27193.0,60.3938,60.3938,60.2656,60.3346,27193.0
2023-07-19 15:15:00,61.21,61.24,61.16,61.22,18700.0,60.3445,60.374,60.2952,60.3543,18700.0
2023-07-19 15:20:00,61.21,61.28,61.2,61.22,29221.0,60.3445,60.4135,60.3346,60.3543,29221.0
2023-07-19 15:25:00,61.23,61.3,61.2,61.26,31244.0,60.3642,60.4332,60.3346,60.3938,31244.0
2023-07-19 15:30:00,61.26,61.28,61.2,61.2,44558.0,60.3938,60.4135,60.3346,60.3346,44558.0
2023-07-19 15:35:00,61.2,61.2,61.1,61.12,34865.0,60.3346,60.3346,60.236,60.2557,34865.0
2023-07-19 15:40:00,61.13,61.15,61.09,61.14,69657.0,60.2656,60.2853,60.2262,60.2755,69657.0
2023-07-19 15:45:00,61.14,61.18,61.09,61.15,74893.0,60.2755,60.3149,60.2262,60.2853,74893.0
2023-07-19 15:50:00,61.14,61.25,61.1,61.17,143982.0,60.2755,60.3839,60.236,60.305,143982.0
2023-07-19 15:55:00,61.17,61.17,61.04,61.08,311257.0,60.305,60.305,60.1769,60.2163,311257.0
2023-07-20 09:30:00,60.34,61.02,60.19,60.74,87798.0,59.4868,60.1572,59.3389,59.8811,87798.0
2023-07-20 09:35:00,60.66,60.9,60.56,60.73,51417.0,59.8022,60.0389,59.7037,59.8713,51417.0
2023-07-20 09:40:00,60.72,60.73,60.55,60.63,24916.0,59.8614,59.8713,59.6938,59.7727,24916.0
2023-07-20 09:45:00,60.63,60.87,60.51,60.85,40916.0,59.7727,60.0093,59.6544,59.9896,40916.0
2023-07-20 09:50:00,60.84,61.15,60.83,61.15,16869.0,59.9797,60.2853,59.9698,60.2853,16869.0
2023-07-20 09:55:00,61.13,61.16,61.0,61.15,10389.0,60.2656,60.2952,60.1374,60.2853,10389.0
2023-07-20 10:00:00,61.14,61.17,60.95,61.02,16637.0,60.2755,60.305,60.0881,60.1572,16637.0
2023-07-20 10:05:00,60.98,61.05,60.7,60.71,47099.0,60.1177,60.1867,59.8417,59.8515,47099.0
2023-07-20 10:10:00,60.68,60.72,60.54,60.64,27805.0,59.822,59.8614,59.6839,59.7825,27805.0
2023-07-20 10:15:00,60.62,60.72,60.58,60.59,12744.0,59.7628,59.8614,59.7234,59.7332,12744.0
2023-07-20 10:20:00,60.59,60.63,60.46,60.56,30786.0,59.7332,59.7727,59.6051,59.7037,30786.0
2023-07-20 10:25:00,60.58,60.58,60.4,60.49,27385.0,59.7234,59.7234,59.5459,59.6347,27385.0
2023-07-20 10:30:00,60.51,60.56,60.44,60.48,19747.0,59.6544,59.7037,59.5854,59.6248,19747.0
2023-07-20 10:35:00,60.48,60.57,60.44,60.5,23527.0,59.6248,59.7135,59.5854,59.6445,23527.0
2023-07-20 10:40:00,60.46,60.65,60.45,60.63,17913.0,59.6051,59.7924,59.5952,59.7727,17913.0
2023-07-20 10:45:00,60.63,60.73,60.6,60.73,22828.0,59.7727,59.8713,59.7431,59.8713,22828.0
2023-07-20 10:50:00,60.73,60.9,60.73,60.9,20256.0,59.8713,60.0389,59.8713,60.0389,20256.0
2023-07-20 10:55:00,60.9,60.9,60.7,60.81,26532.0,60.0389,60.0389,59.8417,59.9501,26532.0
2023-07-20 11:00:00,60.81,60.9,60.79,60.88,10499.0,59.9501,60.0389,59.9304,60.0191,10499.0
2023-07-20 11:05:00,60.9,60.92,60.87,60.9,12346.0,60.0389,60.0586,60.0093,60.0389,12346.0
2023-07-20 11:10:00,60.88,60.91,60.78,60.78,12112.0,60.0191,60.0487,59.9206,59.9206,12112.0
2023-07-20 11:15:00,60.79,60.89,60.78,60.86,14319.0,59.9304,60.029,59.9206,59.9994,14319.0
2023-07-20 11:20:00,60.86,60.88,60.73,60.77,15701.0,59.9994,60.0191,59.8713,59.9107,15701.0
2023-07-20 11:25:00,60.77,60.85,60.74,60.79,14689.0,59.9107,59.9896,59.8811,59.9304,14689.0
2023-07-20 11:30:00,60.79,60.9,60.78,60.82,20229.0,59.9304,60.0389,59.9206,59.96,20229.0
2023-07-20 11:35:00,60.82,60.87,60.8,60.85,11865.0,59.96,60.0093,59.9403,59.9896,11865.0
2023-07-20 11:40:00,60.86,60.93,60.82,60.89,11583.0,59.9994,60.0684,59.96,60.029,11583.0
2023-07-20 11:45:00,60.88,60.89,60.78,60.85,11724.0,60.0191,60.029,59.9206,59.9896,11724.0
2023-07-20 11:50:00,60.83,60.9,60.82,60.83,11865.0,59.9698,60.0389,59.96,59.9698,11865.0
2023-07-20 11:55:00,60.82,60.89,60.82,60.88,10703.0,59.96,60.029,59.96,60.0191,10703.0
2023-07-20 12:00:00,60.89,61.07,60.89,61.05,9102.0,60.029,60.2064,60.029,60.1867,9102.0
2023-07-20 12:05:00,61.05,61.18,61.02,61.17,10134.0,60.1867,60.3149,60.1572,60.305,10134.0
2023-07-20 12:10:00,61.17,61.27,61.14,61.25,13956.0,60.305,60.4036,60.2755,60.3839,13956.0
2023-07-20 12:15:00,61.25,61.33,61.21,61.22,49498.0,60.3839,60.4628,60.3445,60.3543,49498.0
2023-07-20 12:20:00,61.23,61.24,61.09,61.1,92559.0,60.3642,60.374,60.2262,60.236,92559.0
2023-07-20 12:25:00,61.1,61.13,61.03,61.03,6966.0,60.236,60.2656,60.167,60.167,6966.0
2023-07-20 12:30:00,61.02,61.02,60.88,60.88,11191.0,60.1572,60.1572,60.0191,60.0191,11191.0
2023-07-20 12:35:00,60.85,60.96,60.77,60.93,18924.0,59.9896,60.098,59.9107,60.0684,18924.0
2023-07-20 12:40:00,60.93,61.06,60.92,61.01,16559.0,60.0684,60.1966,60.0586,60.1473,16559.0
2023-07-20 12:45:00,61.01,61.07,61.0,61.05,6498.0,60.1473,60.2064,60.1374,60.1867,6498.0
2023-07-20 12:50:00,61.05,61.09,61.01,61.02,12271.0,60.1867,60.2262,60.1473,60.1572,12271.0
2023-07-20 12:55:00,61.03,61.04,60.98,61.03,13839.0,60.167,60.1769,60.1177,60.167,13839.0
2023-07-20 13:00:00,61.05,61.1,61.03,61.08,8307.0,60.1867,60.236,60.167,60.2163,8307.0
2023-07-20 13:05:00,61.07,61.16,61.06,61.08,12508.0,60.2064,60.2952,60.1966,60.2163,12508.0
2023-07-20 13:10:00,61.09,61.15,61.07,61.1,34043.0,60.2262,60.2853,60.2064,60.236,34043.0
2023-07-20 13:15:00,61.09,61.11,61.02,61.06,5538.0,60.2262,60.2459,60.1572,60.1966,5538.0
2023-07-20 13:20:00,61.06,61.11,61.05,61.07,12530.0,60.1966,60.2459,60.1867,60.2064,12530.0
2023-07-20 13:25:00,61.08,61.12,61.06,61.1,10617.0,60.2163,60.2557,60.1966,60.236,10617.0
2023-07-20 13:30:00,61.1,61.25,61.1,61.25,6841.0,60.236,60.3839,60.236,60.3839,6841.0
2023-07-20 13:35:00,61.26,61.31,61.14,61.15,24535.0,60.3938,60.4431,60.2755,60.2853,24535.0
2023-07-20 13:40:00,61.14,61.15,61.09,61.12,7738.0,60.2755,60.2853,60.2262,60.2557,7738.0
2023-07-20 13:45:00,61.12,61.13,61.08,61.11,6856.0,60.2557,60.2656,60.2163,60.2459,6856.0
2023-07-20 13:50:00,61.12,61.14,61.07,61.08,4903.0,60.2557,60.2755,60.2064,60.2163,4903.0
2023-07-20 13:55:00,61.07,61.1,61.06,61.09,8184.0,60.2064,60.236,60.1966,60.2262,8184.0
2023-07-20 14:00:00,61.08,61.09,61.04,61.09,12335.0,60.2163,60.2262,60.1769,60.2262,12335.0
2023-07-20 14:05:00,61.08,61.14,61.04,61.09,8797.0,60.2163,60.2755,60.1769,60.2262,8797.0
2023-07-20 14:10:00,61.1,61.17,61.09,61.1,16970.0,60.236,60.305,60.2262,60.236,16970.0
2023-07-20 14:15:00,61.1,61.11,61.0,61.03,28003.0,60.236,60.2459,60.1374,60.167,28003.0
2023-07-20 14:20:00,61.01,61.03,60.92,60.94,73180.0,60.1473,60.167,60.0586,60.0783,73180.0
2023-07-20 14:25:00,60.95,60.95,60.84,60.88,14739.0,60.0881,60.0881,59.9797,60.0191,14739.0
2023-07-20 14:30:00,60.89,61.01,60.89,60.99,16629.0,60.029,60.1473,60.029,60.1276,16629.0
2023-07-20 14:35:00,60.98,61.02,60.97,60.99,16652.0,60.1177,60.1572,60.1079,60.1276,16652.0
2023-07-20 14:40:00,60.95,60.97,60.87,60.87,18689.0,60.0881,60.1079,60.0093,60.0093,18689.0
2023-07-20 14:45:00,60.86,60.89,60.85,60.86,8334.0,59.9994,60.029,59.9896,59.9994,8334.0
2023-07-20 14:50:00,60.86,60.96,60.86,60.95,12364.0,59.9994,60.098,59.9994,60.0881,12364.0
2023-07-20 14:55:00,60.94,60.96,60.9,60.9,8961.0,60.0783,60.098,60.0389,60.0389,8961.0
2023-07-20 15:00:00,60.9,60.96,60.89,60.9,13801.0,60.0389,60.098,60.029,60.0389,13801.0
2023-07-20 15:05:00,60.91,60.97,60.89,60.94,11179.0,60.0487,60.1079,60.029,60.0783,11179.0
2023-07-20 15:10:00,60.93,60.96,60.87,60.89,37153.0,60.0684,60.098,60.0093,60.029,37153.0
2023-07-20 15:15:00,60.88,60.89,60.78,60.79,10927.0,60.0191,60.029,59.9206,59.9304,10927.0
2023-07-20 15:20:00,60.79,60.85,60.79,60.83,9340.0,59.9304,59.9896,59.9304,59.9698,9340.0
2023-07-20 15:25:00,60.84,60.85,60.78,60.83,9964.0,59.9797,59.9896,59.9206,59.9698,9964.0
2023-07-20 15:30:00,60.83,60.93,60.83,60.85,29188.0,59.9698,60.0684,59.9698,59.9896,29188.0
2023-07-20 15:35:00,60.85,60.91,60.84,60.87,18723.0,59.9896,60.0487,59.9797,60.0093,18723.0
2023-07-20 15:40:00,60.89,60.98,60.88,60.94,30911.0,60.029,60.1177,60.0191,60.0783,30911.0
2023-07-20 15:45:00,60.94,60.99,60.9,60.95,31172.0,60.0783,60.1276,60.0389,60.0881,31172.0
2023-07-20 15:50:00,60.95,61.0,60.92,60.98,55660.0,60.0881,60.1374,60.0586,60.1177,55660.0
2023-07-20 15:55:00,60.98,61.03,60.93,60.99,263171.0,60.1177,60.167,60.0684,60.1276,263171.0
2023-07-21 09:30:00,61.27,61.3,61.07,61.19,15990.0,60.4036,60.4332,60.2064,60.3248,15990.0
2023-07-21 09:35:00,61.08,61.08,60.85,60.92,6706.0,60.2163,60.2163,59.9896,60.0586,6706.0
2023-07-21 09:40:00,60.96,60.96,60.71,60.76,5336.0,60.098,60.098,59.8515,59.9008,5336.0
2023-07-21 09:45:00,60.72,60.77,60.59,60.59,8793.0,59.8614,59.9107,59.7332,59.7332,8793.0
2023-07-21 09:50:00,60.55,60.58,60.34,60.46,8603.0,59.6938,59.7234,59.4868,59.6051,8603.0
2023-07-21 09:55:00,60.47,60.59,60.46,60.54,27816.0,59.6149,59.7332,59.6051,59.6839,27816.0
2023-07-21 10:00:00,60.51,60.56,60.32,60.43,35245.0,59.6544,59.7037,59.4671,59.5755,35245.0
2023-07-21 10:05:00,60.41,60.57,60.4,60.57,14032.0,59.5558,59.7135,59.5459,59.7135,14032.0
2023-07-21 10:10:00,60.56,60.66,60.56,60.6,6936.0,59.7037,59.8022,59.7037,59.7431,6936.0
2023-07-21 10:15:00,60.6,60.65,60.56,60.63,8148.0,59.7431,59.7924,59.7037,59.7727,8148.0
2023-07-21 10:20:00,60.65,60.66,60.54,60.55,10270.0,59.7924,59.8022,59.6839,59.6938,10270.0
2023-07-21 10:25:00,60.54,60.55,60.49,60.51,13755.0,59.6839,59.6938,59.6347,59.6544,13755.0
2023-07-21 10:30:00,60.51,60.67,60.51,60.58,17410.0,59.6544,59.8121,59.6544,59.7234,17410.0
2023-07-21 10:35:00,60.59,60.68,60.52,60.56,15265.0,59.7332,59.822,59.6642,59.7037,15265.0
2023-07-21 10:40:00,60.56,60.61,60.52,60.56,28287.0,59.7037,59.753,59.6642,59.7037,28287.0
2023-07-21 10:45:00,60.56,60.65,60.5,60.53,39556.0,59.7037,59.7924,59.6445,59.6741,39556.0
2023-07-21 10:50:00,60.54,60.58,60.5,60.56,19439.0,59.6839,59.7234,59.6445,59.7037,19439.0
2023-07-21 10:55:00,60.57,60.6,60.5,60.6,19546.0,59.7135,59.7431,59.6445,59.7431,19546.0
2023-07-21 11:00:00,60.61,60.76,60.61,60.68,8009.0,59.753,59.9008,59.753,59.822,8009.0
2023-07-21 11:05:00,60.68,60.87,60.68,60.87,16305.0,59.822,60.0093,59.822,60.0093,16305.0
2023-07-21 11:10:00,60.87,60.93,60.84,60.91,5805.0,60.0093,60.0684,59.9797,60.0487,5805.0
2023-07-21 11:15:00,60.91,60.98,60.88,60.96,18530.0,60.0487,60.1177,60.0191,60.098,18530.0
2023-07-21 11:20:00,60.94,60.95,60.83,60.87,18927.0,60.0783,60.0881,59.9698,60.0093,18927.0
2023-07-21 11:25:00,60.87,60.87,60.73,60.79,9310.0,60.0093,60.0093,59.8713,59.9304,9310.0
2023-07-21 11:30:00,60.8,60.82,60.7,60.7,21268.0,59.9403,59.96,59.8417,59.8417,21268.0
2023-07-21 11:35:00,60.7,60.78,60.67,60.78,13192.0,59.8417,59.9206,59.8121,59.9206,13192.0
2023-07-21 11:40:00,60.79,60.84,60.64,60.66,26825.0,59.9304,59.9797,59.7825,59.8022,26825.0
2023-07-21 11:45:00,60.67,60.77,60.58,60.77,18975.0,59.8121,59.9107,59.7234,59.9107,18975.0
2023-07-21 11:50:00,60.78,60.79,60.65,60.68,10461.0,59.9206,59.9304,59.7924,59.822,10461.0
2023-07-21 11:55:00,60.68,60.78,60.66,60.75,7859.0,59.822,59.9206,59.8022,59.891,7859.0
2023-07-21 12:00:00,60.82,60.83,60.74,60.74,5164.0,59.96,59.9698,59.8811,59.8811,5164.0
2023-07-21 12:05:00,60.76,60.82,60.75,60.78,5400.0,59.9008,59.96,59.891,59.9206,5400.0
2023-07-21 12:10:00,60.79,60.85,60.78,60.8,6372.0,59.9304,59.9896,59.9206,59.9403,6372.0
2023-07-21 12:15:00,60.82,60.87,60.82,60.83,4697.0,59.96,60.0093,59.96,59.9698,4697.0
2023-07-21 12:20:00,60.84,60.85,60.79,60.8,10564.0,59.9797,59.9896,59.9304,59.9403,10564.0
2023-07-21 12:25:00,60.8,60.8,60.73,60.73,4299.0,59.9403,59.9403,59.8713,59.8713,4299.0
2023-07-21 12:30:00,60.73,60.75,60.68,60.69,4634.0,59.8713,59.891,59.822,59.8318,4634.0
2023-07-21 12:35:00,60.67,60.72,60.62,60.7,7427.0,59.8121,59.8614,59.7628,59.8417,7427.0
2023-07-21 12:40:00,60.7,60.73,60.65,60.72,8527.0,59.8417,59.8713,59.7924,59.8614,8527.0
2023-07-21 12:45:00,60.73,60.74,60.66,60.67,17007.0,59.8713,59.8811,59.8022,59.8121,17007.0
2023-07-21 12:50:00,60.67,60.75,60.66,60.75,5912.0,59.8121,59.891,59.8022,59.891,5912.0
2023-07-21 12:55:00,60.76,60.8,60.73,60.8,3985.0,59.9008,59.9403,59.8713,59.9403,3985.0
2023-07-21 13:00:00,60.8,60.85,60.77,60.85,9695.0,59.9403,59.9896,59.9107,59.9896,9695.0
2023-07-21 13:05:00,60.85,60.89,60.84,60.86,3710.0,59.9896,60.029,59.9797,59.9994,3710.0
2023-07-21 13:10:00,60.85,60.89,60.79,60.8,20367.0,59.9896,60.029,59.9304,59.9403,20367.0
2023-07-21 13:15:00,60.79,60.79,60.73,60.74,4954.0,59.9304,59.9304,59.8713,59.8811,4954.0
2023-07-21 13:20:00,60.74,60.89,60.71,60.88,30126.0,59.8811,60.029,59.8515,60.0191,30126.0
2023-07-21 13:25:00,60.88,60.96,60.85,60.9,11427.0,60.0191,60.098,59.9896,60.0389,11427.0
2023-07-21 13:30:00,60.91,60.94,60.9,60.94,5135.0,60.0487,60.0783,60.0389,60.0783,5135.0
2023-07-21 13:35:00,60.93,60.98,60.91,60.95,7088.0,60.0684,60.1177,60.0487,60.0881,7088.0
2023-07-21 13:40:00,60.94,60.95,60.86,60.89,7017.0,60.0783,60.0881,59.9994,60.029,7017.0
2023-07-21 13:45:00,60.88,60.89,60.85,60.89,5755.0,60.0191,60.029,59.9896,60.029,5755.0
2023-07-21 13:50:00,60.88,60.93,60.87,60.92,4625.0,60.0191,60.0684,60.0093,60.0586,4625.0
2023-07-21 13:55:00,60.91,60.91,60.82,60.84,7044.0,60.0487,60.0487,59.96,59.9797,7044.0
2023-07-21 14:00:00,60.85,60.86,60.64,60.66,7695.0,59.9896,59.9994,59.7825,59.8022,7695.0
2023-07-21 14:05:00,60.65,60.67,60.62,60.66,9396.0,59.7924,59.8121,59.7628,59.8022,9396.0
2023-07-21 14:10:00,60.65,60.67,60.54,60.56,12508.0,59.7924,59.8121,59.6839,59.7037,12508.0
2023-07-21 14:15:00,60.58,60.63,60.54,60.55,39213.0,59.7234,59.7727,59.6839,59.6938,39213.0
2023-07-21 14:20:00,60.55,60.56,60.49,60.52,12370.0,59.6938,59.7037,59.6347,59.6642,12370.0
2023-07-21 14:25:00,60.51,60.54,60.49,60.52,9962.0,59.6544,59.6839,59.6347,59.6642,9962.0
2023-07-21 14:30:00,60.53,60.56,60.45,60.46,28479.0,59.6741,59.7037,59.5952,59.6051,28479.0
2023-07-21 14:35:00,60.46,60.57,60.46,60.56,17460.0,59.6051,59.7135,59.6051,59.7037,17460.0
2023-07-21 14:40:00,60.56,60.64,60.56,60.62,5616.0,59.7037,59.7825,59.7037,59.7628,5616.0
2023-07-21 14:45:00,60.62,60.68,60.61,60.64,10197.0,59.7628,59.822,59.753,59.7825,10197.0
2023-07-21 14:50:00,60.63,60.67,60.51,60.54,17246.0,59.7727,59.8121,59.6544,59.6839,17246.0
2023-07-21 14:55:00,60.51,60.56,60.49,60.55,13103.0,59.6544,59.7037,59.6347,59.6938,13103.0
2023-07-21 15:00:00,60.56,60.61,60.53,60.55,13708.0,59.7037,59.753,59.6741,59.6938,13708.0
2023-07-21 15:05:00,60.55,60.55,60.47,60.49,38145.0,59.6938,59.6938,59.6149,59.6347,38145.0
2023-07-21 15:10:00,60.48,60.54,60.47,60.53,22208.0,59.6248,59.6839,59.6149,59.6741,22208.0
2023-07-21 15:15:00,60.52,60.62,60.52,60.62,18770.0,59.6642,59.7628,59.6642,59.7628,18770.0
2023-07-21 15:20:00,60.62,60.63,60.54,60.55,70148.0,59.7628,59.7727,59.6839,59.6938,70148.0
2023-07-21 15:25:00,60.55,60.61,60.55,60.59,13679.0,59.6938,59.753,59.6938,59.7332,13679.0
2023-07-21 15:30:00,60.59,60.59,60.51,60.51,16760.0,59.7332,59.7332,59.6544,59.6544,16760.0
2023-07-21 15:35:00,60.52,60.61,60.51,60.61,32858.0,59.6642,59.753,59.6544,59.753,32858.0
2023-07-21 15:40:00,60.61,60.61,60.57,60.6,26878.0,59.753,59.753,59.7135,59.7431,26878.0
2023-07-21 15:45:00,60.6,60.64,60.57,60.58,30972.0,59.7431,59.7825,59.7135,59.7234,30972.0
2023-07-21 15:50:00,60.58,60.61,60.48,60.6,49783.0,59.7234,59.753,59.6248,59.7431,49783.0
2023-07-21 15:55:00,60.6,60.65,60.49,60.49,166545.0,59.7431,59.7924,59.6347,59.6347,166545.0
2023-07-24 09:30:00,60.49,60.5,60.35,60.47,26702.0,59.6347,59.6445,59.4966,59.6149,26702.0
2023-07-24 09:35:00,60.63,60.69,60.59,60.65,2806.0,59.7727,59.8318,59.7332,59.7924,2806.0
2023-07-24 09:40:00,60.69,60.78,60.69,60.7,2640.0,59.8318,59.9206,59.8318,59.8417,2640.0
2023-07-24 09:45:00,60.7,60.73,60.6,60.61,4280.0,59.8417,59.8713,59.7431,59.753,4280.0
2023-07-24 09:50:00,60.56,60.56,60.26,60.29,11934.0,59.7037,59.7037,59.4079,59.4375,11934.0
2023-07-24 09:55:00,60.29,60.45,60.26,60.42,8503.0,59.4375,59.5952,59.4079,59.5656,8503.0
2023-07-24 10:00:00,60.43,60.48,60.37,60.42,6629.0,59.5755,59.6248,59.5163,59.5656,6629.0
2023-07-24 10:05:00,60.38,60.47,60.33,60.41,7849.0,59.5262,59.6149,59.4769,59.5558,7849.0
2023-07-24 10:10:00,60.43,60.59,60.41,60.57,5120.0,59.5755,59.7332,59.5558,59.7135,5120.0
2023-07-24 10:15:00,60.55,60.7,60.54,60.7,20831.0,59.6938,59.8417,59.6839,59.8417,20831.0
2023-07-24 10:20:00,60.7,60.8,60.69,60.78,6606.0,59.8417,59.9403,59.8318,59.9206,6606.0
2023-07-24 10:25:00,60.76,60.82,60.67,60.78,6235.0,59.9008,59.96,59.8121,59.9206,6235.0
2023-07-24 10:30:00,60.78,60.82,60.67,60.71,7102.0,59.9206,59.96,59.8121,59.8515,7102.0
2023-07-24 10:35:00,60.7,60.76,60.6,60.61,5538.0,59.8417,59.9008,59.7431,59.753,5538.0
2023-07-24 10:40:00,60.62,60.75,60.62,60.74,5580.0,59.7628,59.891,59.7628,59.8811,5580.0
2023-07-24 10:45:00,60.76,60.84,60.76,60.79,10995.0,59.9008,59.9797,59.9008,59.9304,10995.0
2023-07-24 10:50:00,60.81,60.85,60.71,60.81,8298.0,59.9501,59.9896,59.8515,59.9501,8298.0
2023-07-24 10:55:00,60.82,60.88,60.75,60.77,11785.0,59.96,60.0191,59.891,59.9107,11785.0
2023-07-24 11:00:00,60.79,60.81,60.69,60.75,3750.0,59.9304,59.9501,59.8318,59.891,3750.0
2023-07-24 11:05:00,60.75,60.75,60.68,60.74,4684.0,59.891,59.891,59.822,59.8811,4684.0
2023-07-24 11:10:00,60.74,60.81,60.71,60.74,21546.0,59.8811,59.9501,59.8515,59.8811,21546.0
2023-07-24 11:15:00,60.73,60.88,60.73,60.85,21711.0,59.8713,60.0191,59.8713,59.9896,21711.0
2023-07-24 11:20:00,60.87,60.92,60.86,60.88,3279.0,60.0093,60.0586,59.9994,60.0191,3279.0
2023-07-24 11:25:00,60.86,60.88,60.82,60.87,6480.0,59.9994,60.0191,59.96,60.0093,6480.0
2023-07-24 11:30:00,60.87,60.92,60.84,60.84,4658.0,60.0093,60.0586,59.9797,59.9797,4658.0
2023-07-24 11:35:00,60.85,60.92,60.8,60.9,9496.0,59.9896,60.0586,59.9403,60.0389,9496.0
2023-07-24 11:40:00,60.96,61.06,60.94,61.04,14641.0,60.098,60.1966,60.0783,60.1769,14641.0
2023-07-24 11:45:00,61.03,61.05,61.01,61.01,9833.0,60.167,60.1867,60.1473,60.1473,9833.0
2023-07-24 11:50:00,61.02,61.08,60.98,61.04,9907.0,60.1572,60.2163,60.1177,60.1769,9907.0
2023-07-24 11:55:00,61.08,61.08,61.0,61.0,16331.0,60.2163,60.2163,60.1374,60.1374,16331.0
2023-07-24 12:00:00,61.0,61.11,60.98,61.09,9382.0,60.1374,60.2459,60.1177,60.2262,9382.0
2023-07-24 12:05:00,61.15,61.23,61.13,61.22,7689.0,60.2853,60.3642,60.2656,60.3543,7689.0
2023-07-24 12:10:00,61.22,61.26,61.2,61.23,8540.0,60.3543,60.3938,60.3346,60.3642,8540.0
2023-07-24 12:15:00,61.24,61.24,61.09,61.11,22941.0,60.374,60.374,60.2262,60.2459,22941.0
2023-07-24 12:20:00,61.1,61.18,61.1,61.16,7701.0,60.236,60.3149,60.236,60.2952,7701.0
2023-07-24 12:25:00,61.16,61.2,61.11,61.16,24947.0,60.2952,60.3346,60.2459,60.2952,24947.0
2023-07-24 12:30:00,61.14,61.16,61.09,61.1,5624.0,60.2755,60.2952,60.2262,60.236,5624.0
2023-07-24 12:35:00,61.1,61.12,61.03,61.04,5879.0,60.236,60.2557,60.167,60.1769,5879.0
2023-07-24 12:40:00,61.04,61.05,60.99,61.0,4804.0,60.1769,60.1867,60.1276,60.1374,4804.0
2023-07-24 12:45:00,60.99,61.01,60.94,60.96,11143.0,60.1276,60.1473,60.0783,60.098,11143.0
2023-07-24 12:50:00,60.98,61.0,60.96,60.98,6263.0,60.1177,60.1374,60.098,60.1177,6263.0
2023-07-24 12:55:00,61.0,61.12,60.99,61.08,8698.0,60.1374,60.2557,60.1276,60.2163,8698.0
2023-07-24 13:00:00,61.07,61.08,60.94,60.97,9978.0,60.2064,60.2163,60.0783,60.1079,9978.0
2023-07-24 13:05:00,60.98,61.02,60.97,61.0,15030.0,60.1177,60.1572,60.1079,60.1374,15030.0
2023-07-24 13:10:00,60.99,61.1,60.98,61.1,17124.0,60.1276,60.236,60.1177,60.236,17124.0
2023-07-24 13:15:00,61.1,61.1,61.0,61.01,6774.0,60.236,60.236,60.1374,60.1473,6774.0
2023-07-24 13:20:00,61.0,61.02,60.98,61.01,5272.0,60.1374,60.1572,60.1177,60.1473,5272.0
2023-07-24 13:25:00,61.02,61.03,60.91,60.91,8352.0,60.1572,60.167,60.0487,60.0487,8352.0
2023-07-24 13:30:00,60.92,60.95,60.73,60.73,50919.0,60.0586,60.0881,59.8713,59.8713,50919.0
2023-07-24 13:35:00,60.72,60.91,60.71,60.89,9361.0,59.8614,60.0487,59.8515,60.029,9361.0
2023-07-24 13:40:00,60.9,60.91,60.87,60.9,5416.0,60.0389,60.0487,60.0093,60.0389,5416.0
2023-07-24 13:45:00,60.91,61.0,60.91,61.0,15768.0,60.0487,60.1374,60.0487,60.1374,15768.0
2023-07-24 13:50:00,60.99,61.02,60.98,61.0,6937.0,60.1276,60.1572,60.1177,60.1374,6937.0
2023-07-24 13:55:00,60.99,61.0,60.82,60.87,12262.0,60.1276,60.1374,59.96,60.0093,12262.0
2023-07-24 14:00:00,60.87,60.95,60.86,60.94,21086.0,60.0093,60.0881,59.9994,60.0783,21086.0
2023-07-24 14:05:00,60.94,60.95,60.88,60.88,3644.0,60.0783,60.0881,60.0191,60.0191,3644.0
2023-07-24 14:10:00,60.92,60.93,60.88,60.88,3880.0,60.0586,60.0684,60.0191,60.0191,3880.0
2023-07-24 14:15:00,60.89,60.92,60.87,60.89,3092.0,60.029,60.0586,60.0093,60.029,3092.0
2023-07-24 14:20:00,60.89,60.93,60.88,60.9,3398.0,60.029,60.0684,60.0191,60.0389,3398.0
2023-07-24 14:25:00,60.9,60.95,60.88,60.9,9080.0,60.0389,60.0881,60.0191,60.0389,9080.0
2023-07-24 14:30:00,60.89,60.89,60.8,60.82,11777.0,60.029,60.029,59.9403,59.96,11777.0
2023-07-24 14:35:00,60.83,60.83,60.7,60.75,54367.0,59.9698,59.9698,59.8417,59.891,54367.0
2023-07-24 14:40:00,60.74,60.74,60.67,60.73,10164.0,59.8811,59.8811,59.8121,59.8713,10164.0
2023-07-24 14:45:00,60.72,60.75,60.7,60.74,6317.0,59.8614,59.891,59.8417,59.8811,6317.0
2023-07-24 14:50:00,60.75,60.76,60.68,60.74,52885.0,59.891,59.9008,59.822,59.8811,52885.0
2023-07-24 14:55:00,60.73,60.81,60.7,60.78,7630.0,59.8713,59.9501,59.8417,59.9206,7630.0
2023-07-24 15:00:00,60.78,60.79,60.74,60.75,6881.0,59.9206,59.9304,59.8811,59.891,6881.0
2023-07-24 15:05:00,60.8,60.81,60.72,60.73,12866.0,59.9403,59.9501,59.8614,59.8713,12866.0
2023-07-24 15:10:00,60.72,60.72,60.65,60.67,11467.0,59.8614,59.8614,59.7924,59.8121,11467.0
2023-07-24 15:15:00,60.67,60.67,60.63,60.65,6513.0,59.8121,59.8121,59.7727,59.7924,6513.0
2023-07-24 15:20:00,60.64,60.64,60.58,60.6,13478.0,59.7825,59.7825,59.7234,59.7431,13478.0
2023-07-24 15:25:00,60.6,60.6,60.45,60.45,10586.0,59.7431,59.7431,59.5952,59.5952,10586.0
2023-07-24 15:30:00,60.46,60.57,60.45,60.56,13015.0,59.6051,59.7135,59.5952,59.7037,13015.0
2023-07-24 15:35:00,60.58,60.6,60.51,60.51,14048.0,59.7234,59.7431,59.6544,59.6544,14048.0
2023-07-24 15:40:00,60.51,60.56,60.49,60.55,26958.0,59.6544,59.7037,59.6347,59.6938,26958.0
2023-07-24 15:45:00,60.55,60.59,60.53,60.54,31455.0,59.6938,59.7332,59.6741,59.6839,31455.0
2023-07-24 15:50:00,60.55,60.55,60.48,60.52,51721.0,59.6938,59.6938,59.6248,59.6642,51721.0
2023-07-24 15:55:00,60.52,60.79,60.52,60.77,186677.0,59.6642,59.9304,59.6642,59.9107,186677.0
2023-07-25 09:30:00,60.64,60.67,60.5,60.67,8886.0,59.7825,59.8121,59.6445,59.8121,8886.0
2023-07-25 09:35:00,60.82,60.86,60.78,60.85,4871.0,59.96,59.9994,59.9206,59.9896,4871.0
2023-07-25 09:40:00,60.94,60.96,60.82,60.83,7302.0,60.0783,60.098,59.96,59.9698,7302.0
2023-07-25 09:45:00,60.84,60.84,60.68,60.68,5841.0,59.9797,59.9797,59.822,59.822,5841.0
2023-07-25 09:50:00,60.67,60.68,60.51,60.53,12930.0,59.8121,59.822,59.6544,59.6741,12930.0
2023-07-25 09:55:00,60.63,60.63,60.51,60.51,1105.0,59.7727,59.7727,59.6544,59.6544,1105.0
2023-07-25 10:00:00,60.53,60.58,60.49,60.56,5007.0,59.6741,59.7234,59.6347,59.7037,5007.0
2023-07-25 10:05:00,60.54,60.57,60.42,60.48,8869.0,59.6839,59.7135,59.5656,59.6248,8869.0
2023-07-25 10:10:00,60.51,60.62,60.49,60.57,5142.0,59.6544,59.7628,59.6347,59.7135,5142.0
2023-07-25 10:15:00,60.61,60.61,60.49,60.55,6637.0,59.753,59.753,59.6347,59.6938,6637.0
2023-07-25 10:20:00,60.55,60.65,60.54,60.63,11644.0,59.6938,59.7924,59.6839,59.7727,11644.0
2023-07-25 10:25:00,60.65,60.66,60.58,60.58,11122.0,59.7924,59.8022,59.7234,59.7234,11122.0
2023-07-25 10:30:00,60.56,60.57,60.48,60.5,4300.0,59.7037,59.7135,59.6248,59.6445,4300.0
2023-07-25 10:35:00,60.53,60.6,60.51,60.53,14731.0,59.6741,59.7431,59.6544,59.6741,14731.0
2023-07-25 10:40:00,60.52,60.65,60.52,60.63,6915.0,59.6642,59.7924,59.6642,59.7727,6915.0
2023-07-25 10:45:00,60.64,60.72,60.64,60.7,5234.0,59.7825,59.8614,59.7825,59.8417,5234.0
2023-07-25 10:50:00,60.7,60.71,60.56,60.57,4740.0,59.8417,59.8515,59.7037,59.7135,4740.0
2023-07-25 10:55:00,60.57,60.65,60.57,60.65,11044.0,59.7135,59.7924,59.7135,59.7924,11044.0
2023-07-25 11:00:00,60.64,60.66,60.58,60.64,27255.0,59.7825,59.8022,59.7234,59.7825,27255.0
2023-07-25 11:05:00,60.64,60.66,60.63,60.65,1458.0,59.7825,59.8022,59.7727,59.7924,1458.0
2023-07-25 11:10:00,60.65,60.68,60.63,60.65,3727.0,59.7924,59.822,59.7727,59.7924,3727.0
2023-07-25 11:15:00,60.63,60.63,60.54,60.56,9635.0,59.7727,59.7727,59.6839,59.7037,9635.0
2023-07-25 11:20:00,60.52,60.61,60.52,60.56,13326.0,59.6642,59.753,59.6642,59.7037,13326.0
2023-07-25 11:25:00,60.57,60.59,60.53,60.59,4145.0,59.7135,59.7332,59.6741,59.7332,4145.0
2023-07-25 11:30:00,60.6,60.68,60.6,60.66,4984.0,59.7431,59.822,59.7431,59.8022,4984.0
2023-07-25 11:35:00,60.62,60.68,60.62,60.67,6336.0,59.7628,59.822,59.7628,59.8121,6336.0
2023-07-25 11:40:00,60.7,60.94,60.7,60.94,34336.0,59.8417,60.0783,59.8417,60.0783,34336.0
2023-07-25 11:45:00,60.92,60.92,60.78,60.81,13486.0,60.0586,60.0586,59.9206,59.9501,13486.0
2023-07-25 11:50:00,60.79,60.82,60.69,60.7,14866.0,59.9304,59.96,59.8318,59.8417,14866.0
2023-07-25 11:55:00,60.7,60.84,60.66,60.84,25700.0,59.8417,59.9797,59.8022,59.9797,25700.0
2023-07-25 12:00:00,60.84,60.88,60.82,60.84,5680.0,59.9797,60.0191,59.96,59.9797,5680.0
2023-07-25 12:05:00,60.83,60.92,60.83,60.88,10447.0,59.9698,60.0586,59.9698,60.0191,10447.0
2023-07-25 12:10:00,60.88,60.92,60.84,60.87,19312.0,60.0191,60.0586,59.9797,60.0093,19312.0
2023-07-25 12:15:00,60.86,60.9,60.85,60.86,10412.0,59.9994,60.0389,59.9896,59.9994,10412.0
2023-07-25 12:20:00,60.87,60.88,60.79,60.8,9509.0,60.0093,60.0191,59.9304,59.9403,9509.0
2023-07-25 12:25:00,60.81,60.85,60.74,60.77,6711.0,59.9501,59.9896,59.8811,59.9107,6711.0
2023-07-25 12:30:00,60.76,60.87,60.75,60.87,23450.0,59.9008,60.0093,59.891,60.0093,23450.0
2023-07-25 12:35:00,60.88,60.99,60.88,60.92,36422.0,60.0191,60.1276,60.0191,60.0586,36422.0
2023-07-25 12:40:00,60.93,60.96,60.9,60.91,11604.0,60.0684,60.098,60.0389,60.0487,11604.0
2023-07-25 12:45:00,60.91,60.92,60.85,60.85,5165.0,60.0487,60.0586,59.9896,59.9896,5165.0
2023-07-25 12:50:00,60.86,60.98,60.85,60.96,20841.0,59.9994,60.1177,59.9896,60.098,20841.0
2023-07-25 12:55:00,60.95,61.08,60.94,61.06,24995.0,60.0881,60.2163,60.0783,60.1966,24995.0
2023-07-25 13:00:00,61.04,61.09,61.02,61.05,12025.0,60.1769,60.2262,60.1572,60.1867,12025.0
2023-07-25 13:05:00,61.04,61.04,60.94,61.0,11535.0,60.1769,60.1769,60.0783,60.1374,11535.0
2023-07-25 13:10:00,61.0,61.01,60.95,61.0,6556.0,60.1374,60.1473,60.0881,60.1374,6556.0
2023-07-25 13:15:00,60.98,61.05,60.98,61.04,12318.0,60.1177,60.1867,60.1177,60.1769,12318.0
2023-07-25 13:20:00,61.04,61.07,61.04,61.04,4838.0,60.1769,60.2064,60.1769,60.1769,4838.0
2023-07-25 13:25:00,61.05,61.08,61.03,61.03,5707.0,60.1867,60.2163,60.167,60.167,5707.0
2023-07-25 13:30:00,61.04,61.07,61.03,61.05,12442.0,60.1769,60.2064,60.167,60.1867,12442.0
2023-07-25 13:35:00,61.05,61.07,61.02,61.04,11026.0,60.1867,60.2064,60.1572,60.1769,11026.0
2023-07-25 13:40:00,61.02,61.08,61.02,61.06,5555.0,60.1572,60.2163,60.1572,60.1966,5555.0
2023-07-25 13:45:00,61.06,61.06,60.98,60.98,4549.0,60.1966,60.1966,60.1177,60.1177,4549.0
2023-07-25 13:50:00,60.98,60.98,60.91,60.92,5230.0,60.1177,60.1177,60.0487,60.0586,5230.0
2023-07-25 13:55:00,60.92,60.94,60.92,60.93,4441.0,60.0586,60.0783,60.0586,60.0684,4441.0
2023-07-25 14:00:00,60.94,60.97,60.93,60.94,11444.0,60.0783,60.1079,60.0684,60.0783,11444.0
2023-07-25 14:05:00,60.95,60.99,60.94,60.99,6091.0,60.0881,60.1276,60.0783,60.1276,6091.0
2023-07-25 14:10:00,60.98,61.01,60.97,61.0,3748.0,60.1177,60.1473,60.1079,60.1374,3748.0
2023-07-25 14:15:00,61.0,61.06,61.0,61.02,10178.0,60.1374,60.1966,60.1374,60.1572,10178.0
2023-07-25 14:20:00,61.02,61.02,60.97,61.02,8424.0,60.1572,60.1572,60.1079,60.1572,8424.0
2023-07-25 14:25:00,61.01,61.07,61.0,61.04,11211.0,60.1473,60.2064,60.1374,60.1769,11211.0
2023-07-25 14:30:00,61.04,61.05,60.96,60.98,8847.0,60.1769,60.1867,60.098,60.1177,8847.0
2023-07-25 14:35:00,60.99,61.01,60.92,60.93,8954.0,60.1276,60.1473,60.0586,60.0684,8954.0
2023-07-25 14:40:00,60.91,60.95,60.88,60.92,10146.0,60.0487,60.0881,60.0191,60.0586,10146.0
2023-07-25 14:45:00,60.93,60.94,60.8,60.83,10250.0,60.0684,60.0783,59.9403,59.9698,10250.0
2023-07-25 14:50:00,60.82,60.91,60.82,60.91,6359.0,59.96,60.0487,59.96,60.0487,6359.0
2023-07-25 14:55:00,60.92,60.93,60.86,60.88,10554.0,60.0586,60.0684,59.9994,60.0191,10554.0
2023-07-25 15:00:00,60.89,60.98,60.89,60.98,10000.0,60.029,60.1177,60.029,60.1177,10000.0
2023-07-25 15:05:00,60.97,61.02,60.94,61.02,16346.0,60.1079,60.1572,60.0783,60.1572,16346.0
2023-07-25 15:10:00,61.02,61.07,60.98,61.06,22151.0,60.1572,60.2064,60.1177,60.1966,22151.0
2023-07-25 15:15:00,61.06,61.06,60.99,60.99,13069.0,60.1966,60.1966,60.1276,60.1276,13069.0
2023-07-25 15:20:00,60.99,61.01,60.97,60.97,17594.0,60.1276,60.1473,60.1079,60.1079,17594.0
2023-07-25 15:25:00,60.99,61.02,60.97,61.0,17825.0,60.1276,60.1572,60.1079,60.1374,17825.0
2023-07-25 15:30:00,61.0,61.0,60.94,60.96,17773.0,60.1374,60.1374,60.0783,60.098,17773.0
2023-07-25 15:35:00,60.96,61.01,60.93,60.97,23726.0,60.098,60.1473,60.0684,60.1079,23726.0
2023-07-25 15:40:00,60.98,61.03,60.97,61.03,25648.0,60.1177,60.167,60.1079,60.167,25648.0
2023-07-25 15:45:00,61.02,61.04,60.98,61.02,37427.0,60.1572,60.1769,60.1177,60.1572,37427.0
2023-07-25 15:50:00,61.01,61.01,60.95,60.97,65531.0,60.1473,60.1473,60.0881,60.1079,65531.0
2023-07-25 15:55:00,60.98,60.99,60.91,60.93,160718.0,60.1177,60.1276,60.0487,60.0684,160718.0
2023-07-26 09:30:00,60.91,61.11,60.85,60.86,16406.0,60.0487,60.2459,59.9896,59.9994,16406.0
2023-07-26 09:35:00,60.89,60.99,60.89,60.98,10486.0,60.029,60.1276,60.029,60.1177,10486.0
2023-07-26 09:40:00,61.01,61.11,60.91,61.05,24019.0,60.1473,60.2459,60.0487,60.1867,24019.0
2023-07-26 09:45:00,61.06,61.08,60.93,60.98,15026.0,60.1966,60.2163,60.0684,60.1177,15026.0
2023-07-26 09:50:00,60.97,61.08,60.91,60.98,12272.0,60.1079,60.2163,60.0487,60.1177,12272.0
2023-07-26 09:55:00,61.0,61.02,60.92,60.98,17683.0,60.1374,60.1572,60.0586,60.1177,17683.0
2023-07-26 10:00:00,60.96,61.04,60.9,61.03,14838.0,60.098,60.1769,60.0389,60.167,14838.0
2023-07-26 10:05:00,61.03,61.09,60.99,61.01,9971.0,60.167,60.2262,60.1276,60.1473,9971.0
2023-07-26 10:10:00,61.01,61.01,60.93,60.95,10492.0,60.1473,60.1473,60.0684,60.0881,10492.0
2023-07-26 10:15:00,60.94,61.06,60.93,61.01,7953.0,60.0783,60.1966,60.0684,60.1473,7953.0
2023-07-26 10:20:00,61.01,61.02,60.86,60.9,9671.0,60.1473,60.1572,59.9994,60.0389,9671.0
2023-07-26 10:25:00,60.92,61.0,60.88,60.98,7416.0,60.0586,60.1374,60.0191,60.1177,7416.0
2023-07-26 10:30:00,60.99,61.02,60.87,60.88,6575.0,60.1276,60.1572,60.0093,60.0191,6575.0
2023-07-26 10:35:00,60.86,60.92,60.86,60.87,8343.0,59.9994,60.0586,59.9994,60.0093,8343.0
2023-07-26 10:40:00,60.88,60.88,60.79,60.84,10706.0,60.0191,60.0191,59.9304,59.9797,10706.0
2023-07-26 10:45:00,60.84,60.86,60.7,60.71,26119.0,59.9797,59.9994,59.8417,59.8515,26119.0
2023-07-26 10:50:00,60.71,60.71,60.5,60.55,22558.0,59.8515,59.8515,59.6445,59.6938,22558.0
2023-07-26 10:55:00,60.57,60.75,60.56,60.62,11446.0,59.7135,59.891,59.7037,59.7628,11446.0
2023-07-26 11:00:00,60.64,60.69,60.58,60.69,10838.0,59.7825,59.8318,59.7234,59.8318,10838.0
2023-07-26 11:05:00,60.67,60.67,60.55,60.6,26752.0,59.8121,59.8121,59.6938,59.7431,26752.0
2023-07-26 11:10:00,60.6,60.66,60.57,60.65,12630.0,59.7431,59.8022,59.7135,59.7924,12630.0
2023-07-26 11:15:00,60.64,60.65,60.54,60.55,19618.0,59.7825,59.7924,59.6839,59.6938,19618.0
2023-07-26 11:20:00,60.56,60.59,60.52,60.53,18602.0,59.7037,59.7332,59.6642,59.6741,18602.0
2023-07-26 11:25:00,60.51,60.6,60.51,60.55,16299.0,59.6544,59.7431,59.6544,59.6938,16299.0
2023-07-26 11:30:00,60.55,60.61,60.55,60.57,8759.0,59.6938,59.753,59.6938,59.7135,8759.0
2023-07-26 11:35:00,60.58,60.67,60.57,60.64,9557.0,59.7234,59.8121,59.7135,59.7825,9557.0
2023-07-26 11:40:00,60.63,60.65,60.57,60.62,29342.0,59.7727,59.7924,59.7135,59.7628,29342.0
2023-07-26 11:45:00,60.62,60.63,60.5,60.51,18965.0,59.7628,59.7727,59.6445,59.6544,18965.0
2023-07-26 11:50:00,60.5,60.61,60.49,60.57,60520.0,59.6445,59.753,59.6347,59.7135,60520.0
2023-07-26 11:55:00,60.57,60.69,60.56,60.62,29794.0,59.7135,59.8318,59.7037,59.7628,29794.0
2023-07-26 12:00:00,60.63,60.67,60.6,60.66,19201.0,59.7727,59.8121,59.7431,59.8022,19201.0
2023-07-26 12:05:00,60.65,60.65,60.55,60.58,11932.0,59.7924,59.7924,59.6938,59.7234,11932.0
2023-07-26 12:10:00,60.58,60.63,60.57,60.59,13279.0,59.7234,59.7727,59.7135,59.7332,13279.0
2023-07-26 12:15:00,60.59,60.73,60.58,60.72,13720.0,59.7332,59.8713,59.7234,59.8614,13720.0
2023-07-26 12:20:00,60.73,60.74,60.6,60.6,17780.0,59.8713,59.8811,59.7431,59.7431,17780.0
2023-07-26 12:25:00,60.61,60.66,60.57,60.63,7983.0,59.753,59.8022,59.7135,59.7727,7983.0
2023-07-26 12:30:00,60.64,60.68,60.63,60.65,7210.0,59.7825,59.822,59.7727,59.7924,7210.0
2023-07-26 12:35:00,60.65,60.66,60.58,60.6,10222.0,59.7924,59.8022,59.7234,59.7431,10222.0
2023-07-26 12:40:00,60.6,60.66,60.6,60.65,6630.0,59.7431,59.8022,59.7431,59.7924,6630.0
2023-07-26 12:45:00,60.66,60.67,60.62,60.64,8883.0,59.8022,59.8121,59.7628,59.7825,8883.0
2023-07-26 12:50:00,60.65,60.69,60.63,60.65,7291.0,59.7924,59.8318,59.7727,59.7924,7291.0
2023-07-26 12:55:00,60.66,60.66,60.6,60.66,11132.0,59.8022,59.8022,59.7431,59.8022,11132.0
2023-07-26 13:00:00,60.66,60.71,60.63,60.68,16406.0,59.8022,59.8515,59.7727,59.822,16406.0
2023-07-26 13:05:00,60.67,60.68,60.6,60.6,21513.0,59.8121,59.822,59.7431,59.7431,21513.0
2023-07-26 13:10:00,60.61,60.66,60.6,60.63,9354.0,59.753,59.8022,59.7431,59.7727,9354.0
2023-07-26 13:15:00,60.63,60.67,60.61,60.62,5363.0,59.7727,59.8121,59.753,59.7628,5363.0
2023-07-26 13:20:00,60.62,60.65,60.61,60.62,3873.0,59.7628,59.7924,59.753,59.7628,3873.0
2023-07-26 13:25:00,60.63,60.63,60.54,60.55,17660.0,59.7727,59.7727,59.6839,59.6938,17660.0
2023-07-26 13:30:00,60.55,60.55,60.45,60.45,13803.0,59.6938,59.6938,59.5952,59.5952,13803.0
2023-07-26 13:35:00,60.45,60.47,60.29,60.29,21069.0,59.5952,59.6149,59.4375,59.4375,21069.0
2023-07-26 13:40:00,60.29,60.3,60.26,60.3,13771.0,59.4375,59.4473,59.4079,59.4473,13771.0
2023-07-26 13:45:00,60.3,60.31,60.2,60.22,13992.0,59.4473,59.4572,59.3488,59.3685,13992.0
2023-07-26 13:50:00,60.23,60.24,60.14,60.16,50245.0,59.3783,59.3882,59.2896,59.3093,50245.0
2023-07-26 13:55:00,60.15,60.18,60.04,60.12,38742.0,59.2995,59.329,59.191,59.2699,38742.0
2023-07-26 14:00:00,60.14,60.3,60.06,60.21,32752.0,59.2896,59.4473,59.2107,59.3586,32752.0
2023-07-26 14:05:00,60.22,60.25,60.18,60.25,20706.0,59.3685,59.398,59.329,59.398,20706.0
2023-07-26 14:10:00,60.25,60.43,60.22,60.39,31013.0,59.398,59.5755,59.3685,59.5361,31013.0
2023-07-26 14:15:00,60.41,60.45,60.37,60.43,6590.0,59.5558,59.5952,59.5163,59.5755,6590.0
2023-07-26 14:20:00,60.41,60.43,60.37,60.41,6307.0,59.5558,59.5755,59.5163,59.5558,6307.0
2023-07-26 14:25:00,60.41,60.44,60.33,60.39,7593.0,59.5558,59.5854,59.4769,59.5361,7593.0
2023-07-26 14:30:00,60.41,60.51,60.39,60.51,4896.0,59.5558,59.6544,59.5361,59.6544,4896.0
2023-07-26 14:35:00,60.53,60.79,60.5,60.79,47490.0,59.6741,59.9304,59.6445,59.9304,47490.0
2023-07-26 14:40:00,60.79,60.83,60.72,60.77,9121.0,59.9304,59.9698,59.8614,59.9107,9121.0
2023-07-26 14:45:00,60.8,60.81,60.69,60.73,8598.0,59.9403,59.9501,59.8318,59.8713,8598.0
2023-07-26 14:50:00,60.72,60.92,60.69,60.92,11875.0,59.8614,60.0586,59.8318,60.0586,11875.0
2023-07-26 14:55:00,60.9,60.96,60.81,60.94,17949.0,60.0389,60.098,59.9501,60.0783,17949.0
2023-07-26 15:00:00,60.95,61.03,60.93,60.99,12507.0,60.0881,60.167,60.0684,60.1276,12507.0
2023-07-26 15:05:00,61.0,61.0,60.61,60.67,18492.0,60.1374,60.1374,59.753,59.8121,18492.0
2023-07-26 15:10:00,60.65,60.74,60.55,60.69,14597.0,59.7924,59.8811,59.6938,59.8318,14597.0
2023-07-26 15:15:00,60.67,60.76,60.54,60.67,11337.0,59.8121,59.9008,59.6839,59.8121,11337.0
2023-07-26 15:20:00,60.67,60.78,60.67,60.69,12092.0,59.8121,59.9206,59.8121,59.8318,12092.0
2023-07-26 15:25:00,60.7,60.8,60.69,60.79,9872.0,59.8417,59.9403,59.8318,59.9304,9872.0
2023-07-26 15:30:00,60.79,60.79,60.71,60.77,16171.0,59.9304,59.9304,59.8515,59.9107,16171.0
2023-07-26 15:35:00,60.76,60.8,60.7,60.75,9647.0,59.9008,59.9403,59.8417,59.891,9647.0
2023-07-26 15:40:00,60.75,60.86,60.75,60.84,17319.0,59.891,59.9994,59.891,59.9797,17319.0
2023-07-26 15:45:00,60.85,60.88,60.78,60.78,23746.0,59.9896,60.0191,59.9206,59.9206,23746.0
2023-07-26 15:50:00,60.78,60.78,60.67,60.75,37559.0,59.9206,59.9206,59.8121,59.891,37559.0
2023-07-26 15:55:00,60.75,60.76,60.68,60.68,116135.0,59.891,59.9008,59.822,59.822,116135.0
2023-07-27 09:30:00,61.21,61.21,60.93,61.01,37739.0,60.3445,60.3445,60.0684,60.1473,37739.0
2023-07-27 09:35:00,61.03,61.07,60.89,60.92,10007.0,60.167,60.2064,60.029,60.0586,10007.0
2023-07-27 09:40:00,60.91,60.96,60.86,60.92,9736.0,60.0487,60.098,59.9994,60.0586,9736.0
2023-07-27 09:45:00,60.88,60.95,60.67,60.85,15799.0,60.0191,60.0881,59.8121,59.9896,15799.0
2023-07-27 09:50:00,60.86,60.91,60.59,60.6,7454.0,59.9994,60.0487,59.7332,59.7431,7454.0
2023-07-27 09:55:00,60.57,60.62,60.53,60.53,7335.0,59.7135,59.7628,59.6741,59.6741,7335.0
2023-07-27 10:00:00,60.55,60.62,60.51,60.56,6374.0,59.6938,59.7628,59.6544,59.7037,6374.0
2023-07-27 10:05:00,60.54,60.6,60.53,60.55,6536.0,59.6839,59.7431,59.6741,59.6938,6536.0
2023-07-27 10:10:00,60.56,60.63,60.51,60.6,10565.0,59.7037,59.7727,59.6544,59.7431,10565.0
2023-07-27 10:15:00,60.59,60.72,60.58,60.65,31170.0,59.7332,59.8614,59.7234,59.7924,31170.0
2023-07-27 10:20:00,60.64,60.68,60.58,60.64,19732.0,59.7825,59.822,59.7234,59.7825,19732.0
2023-07-27 10:25:00,60.62,60.62,60.52,60.58,6494.0,59.7628,59.7628,59.6642,59.7234,6494.0
2023-07-27 10:30:00,60.57,60.7,60.54,60.7,18155.0,59.7135,59.8417,59.6839,59.8417,18155.0
2023-07-27 10:35:00,60.73,60.77,60.72,60.73,16829.0,59.8713,59.9107,59.8614,59.8713,16829.0
2023-07-27 10:40:00,60.72,60.95,60.68,60.95,33044.0,59.8614,60.0881,59.822,60.0881,33044.0
2023-07-27 10:45:00,60.97,61.0,60.88,60.9,9655.0,60.1079,60.1374,60.0191,60.0389,9655.0
2023-07-27 10:50:00,60.91,60.97,60.83,60.83,11294.0,60.0487,60.1079,59.9698,59.9698,11294.0
2023-07-27 10:55:00,60.84,60.87,60.71,60.71,8074.0,59.9797,60.0093,59.8515,59.8515,8074.0
2023-07-27 11:00:00,60.71,60.73,60.66,60.66,28482.0,59.8515,59.8713,59.8022,59.8022,28482.0
2023-07-27 11:05:00,60.67,60.68,60.6,60.64,6664.0,59.8121,59.822,59.7431,59.7825,6664.0
2023-07-27 11:10:00,60.65,60.68,60.58,60.59,4579.0,59.7924,59.822,59.7234,59.7332,4579.0
2023-07-27 11:15:00,60.59,60.68,60.55,60.67,7685.0,59.7332,59.822,59.6938,59.8121,7685.0
2023-07-27 11:20:00,60.65,60.69,60.63,60.68,6959.0,59.7924,59.8318,59.7727,59.822,6959.0
2023-07-27 11:25:00,60.68,60.69,60.6,60.66,8702.0,59.822,59.8318,59.7431,59.8022,8702.0
2023-07-27 11:30:00,60.67,60.68,60.62,60.66,13598.0,59.8121,59.822,59.7628,59.8022,13598.0
2023-07-27 11:35:00,60.69,60.78,60.67,60.77,27741.0,59.8318,59.9206,59.8121,59.9107,27741.0
2023-07-27 11:40:00,60.79,60.89,60.78,60.89,5495.0,59.9304,60.029,59.9206,60.029,5495.0
2023-07-27 11:45:00,60.89,60.89,60.72,60.74,13787.0,60.029,60.029,59.8614,59.8811,13787.0
2023-07-27 11:50:00,60.77,60.82,60.76,60.8,21367.0,59.9107,59.96,59.9008,59.9403,21367.0
2023-07-27 11:55:00,60.8,60.86,60.77,60.77,9768.0,59.9403,59.9994,59.9107,59.9107,9768.0
2023-07-27 12:00:00,60.77,60.77,60.7,60.75,6016.0,59.9107,59.9107,59.8417,59.891,6016.0
2023-07-27 12:05:00,60.72,60.8,60.72,60.78,5653.0,59.8614,59.9403,59.8614,59.9206,5653.0
2023-07-27 12:10:00,60.78,60.85,60.77,60.8,28511.0,59.9206,59.9896,59.9107,59.9403,28511.0
2023-07-27 12:15:00,60.8,60.8,60.73,60.74,8385.0,59.9403,59.9403,59.8713,59.8811,8385.0
2023-07-27 12:20:00,60.73,60.84,60.71,60.84,25482.0,59.8713,59.9797,59.8515,59.9797,25482.0
2023-07-27 12:25:00,60.82,60.88,60.82,60.85,2616.0,59.96,60.0191,59.96,59.9896,2616.0
2023-07-27 12:30:00,60.84,60.9,60.82,60.84,5863.0,59.9797,60.0389,59.96,59.9797,5863.0
2023-07-27 12:35:00,60.87,60.88,60.84,60.87,4083.0,60.0093,60.0191,59.9797,60.0093,4083.0
2023-07-27 12:40:00,60.87,60.89,60.86,60.88,7875.0,60.0093,60.029,59.9994,60.0191,7875.0
2023-07-27 12:45:00,60.88,60.94,60.87,60.93,25620.0,60.0191,60.0783,60.0093,60.0684,25620.0
2023-07-27 12:50:00,60.95,60.95,60.82,60.84,3375.0,60.0881,60.0881,59.96,59.9797,3375.0
2023-07-27 12:55:00,60.86,60.89,60.86,60.88,1100.0,59.9994,60.029,59.9994,60.0191,1100.0
2023-07-27 13:00:00,60.92,60.94,60.84,60.84,8387.0,60.0586,60.0783,59.9797,59.9797,8387.0
2023-07-27 13:05:00,60.84,60.86,60.62,60.7,9302.0,59.9797,59.9994,59.7628,59.8417,9302.0
2023-07-27 13:10:00,60.72,60.74,60.64,60.66,2839.0,59.8614,59.8811,59.7825,59.8022,2839.0
2023-07-27 13:15:00,60.64,60.64,60.47,60.52,26187.0,59.7825,59.7825,59.6149,59.6642,26187.0
2023-07-27 13:20:00,60.5,60.51,60.44,60.44,5077.0,59.6445,59.6544,59.5854,59.5854,5077.0
2023-07-27 13:25:00,60.42,60.46,60.31,60.32,11431.0,59.5656,59.6051,59.4572,59.4671,11431.0
2023-07-27 13:30:00,60.31,60.35,60.2,60.2,123920.0,59.4572,59.4966,59.3488,59.3488,123920.0
2023-07-27 13:35:00,60.22,60.35,60.17,60.3,28673.0,59.3685,59.4966,59.3192,59.4473,28673.0
2023-07-27 13:40:00,60.3,60.38,60.26,60.26,16226.0,59.4473,59.5262,59.4079,59.4079,16226.0
2023-07-27 13:45:00,60.25,60.3,60.2,60.23,21226.0,59.398,59.4473,59.3488,59.3783,21226.0
2023-07-27 13:50:00,60.23,60.32,60.22,60.28,7492.0,59.3783,59.4671,59.3685,59.4276,7492.0
2023-07-27 13:55:00,60.28,60.32,60.25,60.29,7545.0,59.4276,59.4671,59.398,59.4375,7545.0
2023-07-27 14:00:00,60.29,60.33,60.24,60.27,9080.0,59.4375,59.4769,59.3882,59.4178,9080.0
2023-07-27 14:05:00,60.26,60.27,60.07,60.08,10845.0,59.4079,59.4178,59.2206,59.2304,10845.0
2023-07-27 14:10:00,60.07,60.07,59.88,59.91,20456.0,59.2206,59.2206,59.0333,59.0629,20456.0
2023-07-27 14:15:00,59.92,59.95,59.79,59.83,24516.0,59.0727,59.1023,58.9445,58.984,24516.0
2023-07-27 14:20:00,59.83,59.87,59.75,59.75,12373.0,58.984,59.0234,58.9051,58.9051,12373.0
2023-07-27 14:25:00,59.73,59.74,59.62,59.67,22774.0,58.8854,58.8953,58.777,58.8262,22774.0
2023-07-27 14:30:00,59.66,59.72,59.6,59.6,14559.0,58.8164,58.8755,58.7572,58.7572,14559.0
2023-07-27 14:35:00,59.62,59.64,59.38,59.49,39615.0,58.777,58.7967,58.5403,58.6488,39615.0
2023-07-27 14:40:00,59.5,59.62,59.5,59.61,24837.0,58.6586,58.777,58.6586,58.7671,24837.0
2023-07-27 14:45:00,59.6,59.63,59.55,59.56,15939.0,58.7572,58.7868,58.7079,58.7178,15939.0
2023-07-27 14:50:00,59.57,59.57,59.51,59.55,12834.0,58.7277,58.7277,58.6685,58.7079,12834.0
2023-07-27 14:55:00,59.54,59.55,59.47,59.49,8162.0,58.6981,58.7079,58.6291,58.6488,8162.0
2023-07-27 15:00:00,59.47,59.54,59.47,59.49,16464.0,58.6291,58.6981,58.6291,58.6488,16464.0
2023-07-27 15:05:00,59.47,59.54,59.45,59.54,13784.0,58.6291,58.6981,58.6094,58.6981,13784.0
2023-07-27 15:10:00,59.54,59.68,59.54,59.66,13041.0,58.6981,58.8361,58.6981,58.8164,13041.0
2023-07-27 15:15:00,59.66,59.68,59.56,59.59,11735.0,58.8164,58.8361,58.7178,58.7474,11735.0
2023-07-27 15:20:00,59.62,59.63,59.46,59.46,13547.0,58.777,58.7868,58.6192,58.6192,13547.0
2023-07-27 15:25:00,59.47,59.52,59.43,59.47,10724.0,58.6291,58.6784,58.5896,58.6291,10724.0
2023-07-27 15:30:00,59.47,59.54,59.46,59.47,12374.0,58.6291,58.6981,58.6192,58.6291,12374.0
2023-07-27 15:35:00,59.48,59.53,59.43,59.44,17389.0,58.6389,58.6882,58.5896,58.5995,17389.0
2023-07-27 15:40:00,59.43,59.45,59.29,59.3,39867.0,58.5896,58.6094,58.4516,58.4615,39867.0
2023-07-27 15:45:00,59.3,59.31,59.16,59.2,60257.0,58.4615,58.4713,58.3235,58.3629,60257.0
2023-07-27 15:50:00,59.21,59.29,59.17,59.19,133596.0,58.3728,58.4516,58.3333,58.353,133596.0
2023-07-27 15:55:00,59.19,59.23,59.09,59.13,346629.0,58.353,58.3925,58.2544,58.2939,346629.0
2023-07-28 09:30:00,60.0,60.15,59.62,59.95,27399.0,59.1516,59.2995,58.777,59.1023,27399.0
2023-07-28 09:35:00,59.94,60.0,59.79,59.86,10430.0,59.0924,59.1516,58.9445,59.0136,10430.0
2023-07-28 09:40:00,59.88,60.06,59.88,59.97,18006.0,59.0333,59.2107,59.0333,59.122,18006.0
2023-07-28 09:45:00,59.97,60.02,59.88,59.96,12401.0,59.122,59.1713,59.0333,59.1121,12401.0
2023-07-28 09:50:00,59.93,60.03,59.9,59.98,15640.0,59.0826,59.1812,59.053,59.1319,15640.0
2023-07-28 09:55:00,60.02,60.02,59.93,59.96,9352.0,59.1713,59.1713,59.0826,59.1121,9352.0
2023-07-28 10:00:00,59.98,60.06,59.88,59.88,16278.0,59.1319,59.2107,59.0333,59.0333,16278.0
2023-07-28 10:05:00,59.88,59.94,59.82,59.93,10099.0,59.0333,59.0924,58.9741,59.0826,10099.0
2023-07-28 10:10:00,59.9,60.0,59.9,59.97,16418.0,59.053,59.1516,59.053,59.122,16418.0
2023-07-28 10:15:00,59.98,60.0,59.82,59.87,15779.0,59.1319,59.1516,58.9741,59.0234,15779.0
2023-07-28 10:20:00,59.89,59.93,59.84,59.88,8548.0,59.0431,59.0826,58.9938,59.0333,8548.0
2023-07-28 10:25:00,59.9,59.9,59.73,59.76,9430.0,59.053,59.053,58.8854,58.915,9430.0
2023-07-28 10:30:00,59.78,59.85,59.77,59.85,5131.0,58.9347,59.0037,58.9248,59.0037,5131.0
2023-07-28 10:35:00,59.86,59.88,59.79,59.8,7668.0,59.0136,59.0333,58.9445,58.9544,7668.0
2023-07-28 10:40:00,59.81,59.81,59.68,59.68,4400.0,58.9643,58.9643,58.8361,58.8361,4400.0
2023-07-28 10:45:00,59.68,59.68,59.53,59.64,7113.0,58.8361,58.8361,58.6882,58.7967,7113.0
2023-07-28 10:50:00,59.64,59.67,59.47,59.48,7713.0,58.7967,58.8262,58.6291,58.6389,7713.0
2023-07-28 10:55:00,59.48,59.61,59.47,59.61,7033.0,58.6389,58.7671,58.6291,58.7671,7033.0
2023-07-28 11:00:00,59.6,59.61,59.5,59.51,5750.0,58.7572,58.7671,58.6586,58.6685,5750.0
2023-07-28 11:05:00,59.51,59.56,59.51,59.53,7972.0,58.6685,58.7178,58.6685,58.6882,7972.0
2023-07-28 11:10:00,59.54,59.62,59.52,59.62,16787.0,58.6981,58.777,58.6784,58.777,16787.0
2023-07-28 11:15:00,59.64,59.7,59.59,59.65,12178.0,58.7967,58.8558,58.7474,58.8065,12178.0
2023-07-28 11:20:00,59.66,59.76,59.66,59.76,5346.0,58.8164,58.915,58.8164,58.915,5346.0
2023-07-28 11:25:00,59.76,59.85,59.76,59.77,12327.0,58.915,59.0037,58.915,58.9248,12327.0
2023-07-28 11:30:00,59.79,59.87,59.78,59.85,7888.0,58.9445,59.0234,58.9347,59.0037,7888.0
2023-07-28 11:35:00,59.86,59.9,59.85,59.88,5952.0,59.0136,59.053,59.0037,59.0333,5952.0
2023-07-28 11:40:00,59.87,59.87,59.81,59.82,6295.0,59.0234,59.0234,58.9643,58.9741,6295.0
2023-07-28 11:45:00,59.84,59.87,59.79,59.82,11343.0,58.9938,59.0234,58.9445,58.9741,11343.0
2023-07-28 11:50:00,59.82,59.85,59.81,59.82,6079.0,58.9741,59.0037,58.9643,58.9741,6079.0
2023-07-28 11:55:00,59.81,59.88,59.79,59.88,7787.0,58.9643,59.0333,58.9445,59.0333,7787.0
2023-07-28 12:00:00,59.88,59.89,59.72,59.78,19475.0,59.0333,59.0431,58.8755,58.9347,19475.0
2023-07-28 12:05:00,59.78,59.79,59.71,59.73,7054.0,58.9347,58.9445,58.8657,58.8854,7054.0
2023-07-28 12:10:00,59.74,59.89,59.73,59.89,9094.0,58.8953,59.0431,58.8854,59.0431,9094.0
2023-07-28 12:15:00,59.9,59.94,59.9,59.94,5988.0,59.053,59.0924,59.053,59.0924,5988.0
2023-07-28 12:20:00,59.95,59.97,59.93,59.95,5975.0,59.1023,59.122,59.0826,59.1023,5975.0
2023-07-28 12:25:00,59.97,59.97,59.91,59.92,9978.0,59.122,59.122,59.0629,59.0727,9978.0
2023-07-28 12:30:00,59.94,59.99,59.93,59.97,14619.0,59.0924,59.1417,59.0826,59.122,14619.0
2023-07-28 12:35:00,59.97,60.0,59.95,59.95,6280.0,59.122,59.1516,59.1023,59.1023,6280.0
2023-07-28 12:40:00,59.96,60.0,59.96,59.99,10067.0,59.1121,59.1516,59.1121,59.1417,10067.0
2023-07-28 12:45:00,60.0,60.03,59.96,59.96,13034.0,59.1516,59.1812,59.1121,59.1121,13034.0
2023-07-28 12:50:00,59.97,59.98,59.95,59.96,4754.0,59.122,59.1319,59.1023,59.1121,4754.0
2023-07-28 12:55:00,59.96,59.96,59.9,59.92,3596.0,59.1121,59.1121,59.053,59.0727,3596.0
2023-07-28 13:00:00,59.91,59.94,59.9,59.91,3770.0,59.0629,59.0924,59.053,59.0629,3770.0
2023-07-28 13:05:00,59.91,59.92,59.84,59.84,3622.0,59.0629,59.0727,58.9938,58.9938,3622.0
2023-07-28 13:10:00,59.85,59.94,59.83,59.94,6585.0,59.0037,59.0924,58.984,59.0924,6585.0
2023-07-28 13:15:00,59.95,59.95,59.88,59.89,10945.0,59.1023,59.1023,59.0333,59.0431,10945.0
2023-07-28 13:20:00,59.89,59.93,59.82,59.9,7088.0,59.0431,59.0826,58.9741,59.053,7088.0
2023-07-28 13:25:00,59.9,59.91,59.87,59.88,3633.0,59.053,59.0629,59.0234,59.0333,3633.0
2023-07-28 13:30:00,59.88,59.93,59.79,59.8,11980.0,59.0333,59.0826,58.9445,58.9544,11980.0
2023-07-28 13:35:00,59.78,59.78,59.73,59.75,6159.0,58.9347,58.9347,58.8854,58.9051,6159.0
2023-07-28 13:40:00,59.72,59.72,59.61,59.65,7708.0,58.8755,58.8755,58.7671,58.8065,7708.0
2023-07-28 13:45:00,59.65,59.66,59.6,59.6,4614.0,58.8065,58.8164,58.7572,58.7572,4614.0
2023-07-28 13:50:00,59.61,59.75,59.61,59.75,7165.0,58.7671,58.9051,58.7671,58.9051,7165.0
2023-07-28 13:55:00,59.78,59.87,59.78,59.86,5691.0,58.9347,59.0234,58.9347,59.0136,5691.0
2023-07-28 14:00:00,59.86,59.93,59.86,59.93,3021.0,59.0136,59.0826,59.0136,59.0826,3021.0
2023-07-28 14:05:00,59.93,59.94,59.85,59.86,8909.0,59.0826,59.0924,59.0037,59.0136,8909.0
2023-07-28 14:10:00,59.85,59.87,59.8,59.81,9537.0,59.0037,59.0234,58.9544,58.9643,9537.0
2023-07-28 14:15:00,59.81,59.84,59.8,59.82,5801.0,58.9643,58.9938,58.9544,58.9741,5801.0
2023-07-28 14:20:00,59.83,59.86,59.81,59.83,7366.0,58.984,59.0136,58.9643,58.984,7366.0
2023-07-28 14:25:00,59.83,59.88,59.82,59.87,7874.0,58.984,59.0333,58.9741,59.0234,7874.0
2023-07-28 14:30:00,59.88,59.9,59.85,59.87,7129.0,59.0333,59.053,59.0037,59.0234,7129.0
2023-07-28 14:35:00,59.87,59.89,59.79,59.82,9519.0,59.0234,59.0431,58.9445,58.9741,9519.0
2023-07-28 14:40:00,59.81,59.9,59.79,59.9,6145.0,58.9643,59.053,58.9445,59.053,6145.0
2023-07-28 14:45:00,59.89,59.92,59.86,59.87,7666.0,59.0431,59.0727,59.0136,59.0234,7666.0
2023-07-28 14:50:00,59.86,59.92,59.84,59.9,10130.0,59.0136,59.0727,58.9938,59.053,10130.0
2023-07-28 14:55:00,59.89,59.9,59.86,59.9,7316.0,59.0431,59.053,59.0136,59.053,7316.0
2023-07-28 15:00:00,59.91,59.93,59.86,59.92,9337.0,59.0629,59.0826,59.0136,59.0727,9337.0
2023-07-28 15:05:00,59.92,59.96,59.9,59.93,9492.0,59.0727,59.1121,59.053,59.0826,9492.0
2023-07-28 15:10:00,59.93,59.94,59.89,59.9,9835.0,59.0826,59.0924,59.0431,59.053,9835.0
2023-07-28 15:15:00,59.9,59.96,59.9,59.93,9539.0,59.053,59.1121,59.053,59.0826,9539.0
2023-07-28 15:20:00,59.93,59.94,59.85,59.87,11357.0,59.0826,59.0924,59.0037,59.0234,11357.0
2023-07-28 15:25:00,59.87,59.91,59.85,59.85,15675.0,59.0234,59.0629,59.0037,59.0037,15675.0
2023-07-28 15:30:00,59.84,59.93,59.82,59.92,12543.0,58.9938,59.0826,58.9741,59.0727,12543.0
2023-07-28 15:35:00,59.92,59.95,59.89,59.95,13410.0,59.0727,59.1023,59.0431,59.1023,13410.0
2023-07-28 15:40:00,59.95,59.96,59.89,59.94,26244.0,59.1023,59.1121,59.0431,59.0924,26244.0
2023-07-28 15:45:00,59.92,59.99,59.9,59.95,26187.0,59.0727,59.1417,59.053,59.1023,26187.0
2023-07-28 15:50:00,59.95,60.03,59.9,60.0,155019.0,59.1023,59.1812,59.053,59.1516,155019.0
2023-07-28 15:55:00,60.0,60.0,59.94,59.95,124706.0,59.1516,59.1516,59.0924,59.1023,124706.0
2023-07-31 09:30:00,60.03,60.15,59.8,59.87,22843.0,59.1812,59.2995,58.9544,59.0234,22843.0
2023-07-31 09:35:00,59.89,60.11,59.66,59.75,14585.0,59.0431,59.26,58.8164,58.9051,14585.0
2023-07-31 09:40:00,59.72,60.04,59.72,59.93,16580.0,58.8755,59.191,58.8755,59.0826,16580.0
2023-07-31 09:45:00,60.0,60.07,59.83,59.92,17992.0,59.1516,59.2206,58.984,59.0727,17992.0
2023-07-31 09:50:00,59.93,60.09,59.93,60.05,10956.0,59.0826,59.2403,59.0826,59.2009,10956.0
2023-07-31 09:55:00,60.04,60.06,59.74,59.89,19032.0,59.191,59.2107,58.8953,59.0431,19032.0
2023-07-31 10:00:00,59.95,59.95,59.78,59.88,9431.0,59.1023,59.1023,58.9347,59.0333,9431.0
2023-07-31 10:05:00,59.9,59.94,59.81,59.86,19506.0,59.053,59.0924,58.9643,59.0136,19506.0
2023-07-31 10:10:00,59.85,59.94,59.84,59.91,15016.0,59.0037,59.0924,58.9938,59.0629,15016.0
2023-07-31 10:15:00,59.93,60.03,59.93,59.99,11692.0,59.0826,59.1812,59.0826,59.1417,11692.0
2023-07-31 10:20:00,59.99,60.0,59.89,59.96,12261.0,59.1417,59.1516,59.0431,59.1121,12261.0
2023-07-31 10:25:00,59.98,60.0,59.86,59.86,12920.0,59.1319,59.1516,59.0136,59.0136,12920.0
2023-07-31 10:30:00,59.89,59.92,59.54,59.57,25043.0,59.0431,59.0727,58.6981,58.7277,25043.0
2023-07-31 10:35:00,59.54,59.62,59.43,59.62,35348.0,58.6981,58.777,58.5896,58.777,35348.0
2023-07-31 10:40:00,59.6,59.66,59.56,59.6,12269.0,58.7572,58.8164,58.7178,58.7572,12269.0
2023-07-31 10:45:00,59.6,59.68,59.55,59.57,15788.0,58.7572,58.8361,58.7079,58.7277,15788.0
2023-07-31 10:50:00,59.56,59.61,59.42,59.42,17188.0,58.7178,58.7671,58.5798,58.5798,17188.0
2023-07-31 10:55:00,59.43,59.45,59.36,59.41,18958.0,58.5896,58.6094,58.5206,58.5699,18958.0
2023-07-31 11:00:00,59.4,59.52,59.39,59.52,11459.0,58.5601,58.6784,58.5502,58.6784,11459.0
2023-07-31 11:05:00,59.49,59.57,59.48,59.55,10994.0,58.6488,58.7277,58.6389,58.7079,10994.0
2023-07-31 11:10:00,59.55,59.61,59.53,59.53,8373.0,58.7079,58.7671,58.6882,58.6882,8373.0
2023-07-31 11:15:00,59.53,59.63,59.5,59.63,8303.0,58.6882,58.7868,58.6586,58.7868,8303.0
2023-07-31 11:20:00,59.62,59.68,59.61,59.62,17071.0,58.777,58.8361,58.7671,58.777,17071.0
2023-07-31 11:25:00,59.61,59.67,59.58,59.64,11708.0,58.7671,58.8262,58.7375,58.7967,11708.0
2023-07-31 11:30:00,59.62,59.64,59.51,59.6,11514.0,58.777,58.7967,58.6685,58.7572,11514.0
2023-07-31 11:35:00,59.57,59.67,59.57,59.63,8155.0,58.7277,58.8262,58.7277,58.7868,8155.0
2023-07-31 11:40:00,59.61,59.72,59.6,59.71,9134.0,58.7671,58.8755,58.7572,58.8657,9134.0
2023-07-31 11:45:00,59.69,59.77,59.68,59.77,10150.0,58.846,58.9248,58.8361,58.9248,10150.0
2023-07-31 11:50:00,59.75,59.76,59.58,59.59,13143.0,58.9051,58.915,58.7375,58.7474,13143.0
2023-07-31 11:55:00,59.57,59.64,59.56,59.59,12824.0,58.7277,58.7967,58.7178,58.7474,12824.0
2023-07-31 12:00:00,59.59,59.65,59.56,59.58,8256.0,58.7474,58.8065,58.7178,58.7375,8256.0
2023-07-31 12:05:00,59.56,59.57,59.5,59.52,7445.0,58.7178,58.7277,58.6586,58.6784,7445.0
2023-07-31 12:10:00,59.51,59.59,59.51,59.57,8273.0,58.6685,58.7474,58.6685,58.7277,8273.0
2023-07-31 12:15:00,59.57,59.59,59.53,59.59,9168.0,58.7277,58.7474,58.6882,58.7474,9168.0
2023-07-31 12:20:00,59.57,59.62,59.56,59.62,8935.0,58.7277,58.777,58.7178,58.777,8935.0
2023-07-31 12:25:00,59.61,59.64,59.56,59.59,9084.0,58.7671,58.7967,58.7178,58.7474,9084.0
2023-07-31 12:30:00,59.57,59.58,59.52,59.55,8376.0,58.7277,58.7375,58.6784,58.7079,8376.0
2023-07-31 12:35:00,59.53,59.58,59.5,59.54,8731.0,58.6882,58.7375,58.6586,58.6981,8731.0
2023-07-31 12:40:00,59.53,59.54,59.47,59.48,8097.0,58.6882,58.6981,58.6291,58.6389,8097.0
2023-07-31 12:45:00,59.49,59.53,59.47,59.49,11888.0,58.6488,58.6882,58.6291,58.6488,11888.0
2023-07-31 12:50:00,59.5,59.5,59.43,59.43,5643.0,58.6586,58.6586,58.5896,58.5896,5643.0
2023-07-31 12:55:00,59.42,59.43,59.36,59.36,8059.0,58.5798,58.5896,58.5206,58.5206,8059.0
2023-07-31 13:00:00,59.39,59.41,59.32,59.33,7243.0,58.5502,58.5699,58.4812,58.4911,7243.0
2023-07-31 13:05:00,59.33,59.44,59.33,59.41,6193.0,58.4911,58.5995,58.4911,58.5699,6193.0
2023-07-31 13:10:00,59.42,59.46,59.39,59.39,11170.0,58.5798,58.6192,58.5502,58.5502,11170.0
2023-07-31 13:15:00,59.37,59.39,59.31,59.33,13356.0,58.5305,58.5502,58.4713,58.4911,13356.0
2023-07-31 13:20:00,59.33,59.38,59.32,59.37,6417.0,58.4911,58.5403,58.4812,58.5305,6417.0
2023-07-31 13:25:00,59.36,59.42,59.35,59.37,11584.0,58.5206,58.5798,58.5108,58.5305,11584.0
2023-07-31 13:30:00,59.37,59.42,59.37,59.38,9208.0,58.5305,58.5798,58.5305,58.5403,9208.0
2023-07-31 13:35:00,59.39,59.44,59.36,59.43,11560.0,58.5502,58.5995,58.5206,58.5896,11560.0
2023-07-31 13:40:00,59.42,59.44,59.37,59.39,16010.0,58.5798,58.5995,58.5305,58.5502,16010.0
2023-07-31 13:45:00,59.41,59.42,59.37,59.4,13799.0,58.5699,58.5798,58.5305,58.5601,13799.0
2023-07-31 13:50:00,59.42,59.44,59.36,59.37,14399.0,58.5798,58.5995,58.5206,58.5305,14399.0
2023-07-31 13:55:00,59.37,59.38,59.35,59.36,8211.0,58.5305,58.5403,58.5108,58.5206,8211.0
2023-07-31 14:00:00,59.38,59.44,59.36,59.43,15198.0,58.5403,58.5995,58.5206,58.5896,15198.0
2023-07-31 14:05:00,59.45,59.46,59.37,59.38,8193.0,58.6094,58.6192,58.5305,58.5403,8193.0
2023-07-31 14:10:00,59.37,59.42,59.34,59.34,12358.0,58.5305,58.5798,58.5009,58.5009,12358.0
2023-07-31 14:15:00,59.34,59.38,59.33,59.34,9715.0,58.5009,58.5403,58.4911,58.5009,9715.0
2023-07-31 14:20:00,59.34,59.35,59.28,59.3,11647.0,58.5009,58.5108,58.4418,58.4615,11647.0
2023-07-31 14:25:00,59.29,59.34,59.28,59.32,8178.0,58.4516,58.5009,58.4418,58.4812,8178.0
2023-07-31 14:30:00,59.32,59.35,59.29,59.34,8063.0,58.4812,58.5108,58.4516,58.5009,8063.0
2023-07-31 14:35:00,59.33,59.36,59.3,59.32,13040.0,58.4911,58.5206,58.4615,58.4812,13040.0
2023-07-31 14:40:00,59.31,59.36,59.3,59.31,8561.0,58.4713,58.5206,58.4615,58.4713,8561.0
2023-07-31 14:45:00,59.31,59.35,59.3,59.34,9980.0,58.4713,58.5108,58.4615,58.5009,9980.0
2023-07-31 14:50:00,59.34,59.34,59.3,59.31,17992.0,58.5009,58.5009,58.4615,58.4713,17992.0
2023-07-31 14:55:00,59.3,59.38,59.29,59.33,12432.0,58.4615,58.5403,58.4516,58.4911,12432.0
2023-07-31 15:00:00,59.36,59.36,59.29,59.31,15905.0,58.5206,58.5206,58.4516,58.4713,15905.0
2023-07-31 15:05:00,59.31,59.34,59.28,59.33,10119.0,58.4713,58.5009,58.4418,58.4911,10119.0
2023-07-31 15:10:00,59.33,59.33,59.27,59.27,14019.0,58.4911,58.4911,58.4319,58.4319,14019.0
2023-07-31 15:15:00,59.27,59.3,59.21,59.28,12228.0,58.4319,58.4615,58.3728,58.4418,12228.0
2023-07-31 15:20:00,59.29,59.31,59.21,59.21,16539.0,58.4516,58.4713,58.3728,58.3728,16539.0
2023-07-31 15:25:00,59.21,59.29,59.18,59.27,36009.0,58.3728,58.4516,58.3432,58.4319,36009.0
2023-07-31 15:30:00,59.27,59.28,59.13,59.16,28762.0,58.4319,58.4418,58.2939,58.3235,28762.0
2023-07-31 15:35:00,59.17,59.2,59.11,59.11,21690.0,58.3333,58.3629,58.2742,58.2742,21690.0
2023-07-31 15:40:00,59.11,59.18,59.1,59.16,29661.0,58.2742,58.3432,58.2643,58.3235,29661.0
2023-07-31 15:45:00,59.16,59.19,59.09,59.15,29197.0,58.3235,58.353,58.2544,58.3136,29197.0
2023-07-31 15:50:00,59.15,59.27,59.12,59.22,69082.0,58.3136,58.4319,58.284,58.3826,69082.0
2023-07-31 15:55:00,59.23,59.47,59.21,59.37,173216.0,58.3925,58.6291,58.3728,58.5305,173216.0
2023-08-01 09:30:00,58.9,59.14,58.54,59.13,28640.0,58.0671,58.3037,57.7122,58.2939,28640.0
2023-08-01 09:35:00,59.07,59.35,59.07,59.35,12316.0,58.2347,58.5108,58.2347,58.5108,12316.0
2023-08-01 09:40:00,59.4,59.53,59.37,59.38,11546.0,58.5601,58.6882,58.5305,58.5403,11546.0
2023-08-01 09:45:00,59.38,59.46,59.21,59.33,19247.0,58.5403,58.6192,58.3728,58.4911,19247.0
2023-08-01 09:50:00,59.33,59.4,59.29,59.37,7464.0,58.4911,58.5601,58.4516,58.5305,7464.0
2023-08-01 09:55:00,59.37,59.37,59.24,59.27,7011.0,58.5305,58.5305,58.4023,58.4319,7011.0
2023-08-01 10:00:00,59.24,59.28,59.13,59.2,15915.0,58.4023,58.4418,58.2939,58.3629,15915.0
2023-08-01 10:05:00,59.21,59.34,59.2,59.33,20882.0,58.3728,58.5009,58.3629,58.4911,20882.0
2023-08-01 10:10:00,59.31,59.43,59.24,59.26,12432.0,58.4713,58.5896,58.4023,58.422,12432.0
2023-08-01 10:15:00,59.23,59.33,59.16,59.19,12354.0,58.3925,58.4911,58.3235,58.353,12354.0
2023-08-01 10:20:00,59.16,59.32,59.14,59.29,8005.0,58.3235,58.4812,58.3037,58.4516,8005.0
2023-08-01 10:25:00,59.29,59.42,59.29,59.42,13831.0,58.4516,58.5798,58.4516,58.5798,13831.0
2023-08-01 10:30:00,59.4,59.57,59.4,59.51,10708.0,58.5601,58.7277,58.5601,58.6685,10708.0
2023-08-01 10:35:00,59.5,59.62,59.49,59.51,12583.0,58.6586,58.777,58.6488,58.6685,12583.0
2023-08-01 10:40:00,59.51,59.64,59.49,59.55,11550.0,58.6685,58.7967,58.6488,58.7079,11550.0
2023-08-01 10:45:00,59.54,59.58,59.51,59.55,7578.0,58.6981,58.7375,58.6685,58.7079,7578.0
2023-08-01 10:50:00,59.55,59.55,59.5,59.52,7802.0,58.7079,58.7079,58.6586,58.6784,7802.0
2023-08-01 10:55:00,59.53,59.59,59.48,59.52,17444.0,58.6882,58.7474,58.6389,58.6784,17444.0
2023-08-01 11:00:00,59.52,59.6,59.52,59.57,6452.0,58.6784,58.7572,58.6784,58.7277,6452.0
2023-08-01 11:05:00,59.59,59.6,59.54,59.57,6862.0,58.7474,58.7572,58.6981,58.7277,6862.0
2023-08-01 11:10:00,59.57,59.57,59.44,59.48,10796.0,58.7277,58.7277,58.5995,58.6389,10796.0
2023-08-01 11:15:00,59.45,59.45,59.32,59.41,8175.0,58.6094,58.6094,58.4812,58.5699,8175.0
2023-08-01 11:20:00,59.4,59.42,59.37,59.4,5789.0,58.5601,58.5798,58.5305,58.5601,5789.0
2023-08-01 11:25:00,59.38,59.45,59.36,59.4,23828.0,58.5403,58.6094,58.5206,58.5601,23828.0
2023-08-01 11:30:00,59.4,59.4,59.35,59.35,5883.0,58.5601,58.5601,58.5108,58.5108,5883.0
2023-08-01 11:35:00,59.37,59.38,59.34,59.34,4710.0,58.5305,58.5403,58.5009,58.5009,4710.0
2023-08-01 11:40:00,59.35,59.35,59.27,59.27,9854.0,58.5108,58.5108,58.4319,58.4319,9854.0
2023-08-01 11:45:00,59.26,59.29,59.25,59.27,2860.0,58.422,58.4516,58.4122,58.4319,2860.0
2023-08-01 11:50:00,59.27,59.3,59.26,59.29,6356.0,58.4319,58.4615,58.422,58.4516,6356.0
2023-08-01 11:55:00,59.32,59.37,59.29,59.37,6788.0,58.4812,58.5305,58.4516,58.5305,6788.0
2023-08-01 12:00:00,59.34,59.34,59.29,59.33,9344.0,58.5009,58.5009,58.4516,58.4911,9344.0
2023-08-01 12:05:00,59.33,59.4,59.33,59.37,13606.0,58.4911,58.5601,58.4911,58.5305,13606.0
2023-08-01 12:10:00,59.36,59.47,59.36,59.47,7552.0,58.5206,58.6291,58.5206,58.6291,7552.0
2023-08-01 12:15:00,59.46,59.5,59.43,59.43,10776.0,58.6192,58.6586,58.5896,58.5896,10776.0
2023-08-01 12:20:00,59.43,59.44,59.39,59.43,5638.0,58.5896,58.5995,58.5502,58.5896,5638.0
2023-08-01 12:25:00,59.43,59.49,59.43,59.47,9012.0,58.5896,58.6488,58.5896,58.6291,9012.0
2023-08-01 12:30:00,59.46,59.48,59.41,59.48,6450.0,58.6192,58.6389,58.5699,58.6389,6450.0
2023-08-01 12:35:00,59.48,59.48,59.4,59.41,7339.0,58.6389,58.6389,58.5601,58.5699,7339.0
2023-08-01 12:40:00,59.41,59.54,59.41,59.53,11607.0,58.5699,58.6981,58.5699,58.6882,11607.0
2023-08-01 12:45:00,59.55,59.55,59.44,59.44,6018.0,58.7079,58.7079,58.5995,58.5995,6018.0
2023-08-01 12:50:00,59.43,59.46,59.39,59.46,6316.0,58.5896,58.6192,58.5502,58.6192,6316.0
2023-08-01 12:55:00,59.45,59.52,59.45,59.5,5246.0,58.6094,58.6784,58.6094,58.6586,5246.0
2023-08-01 13:00:00,59.53,59.54,59.49,59.49,4727.0,58.6882,58.6981,58.6488,58.6488,4727.0
2023-08-01 13:05:00,59.5,59.51,59.46,59.47,4988.0,58.6586,58.6685,58.6192,58.6291,4988.0
2023-08-01 13:10:00,59.47,59.47,59.42,59.44,7236.0,58.6291,58.6291,58.5798,58.5995,7236.0
2023-08-01 13:15:00,59.44,59.47,59.42,59.42,6454.0,58.5995,58.6291,58.5798,58.5798,6454.0
2023-08-01 13:20:00,59.43,59.48,59.43,59.47,4531.0,58.5896,58.6389,58.5896,58.6291,4531.0
2023-08-01 13:25:00,59.49,59.53,59.47,59.53,8320.0,58.6488,58.6882,58.6291,58.6882,8320.0
2023-08-01 13:30:00,59.55,59.56,59.5,59.54,6913.0,58.7079,58.7178,58.6586,58.6981,6913.0
2023-08-01 13:35:00,59.54,59.56,59.47,59.49,9725.0,58.6981,58.7178,58.6291,58.6488,9725.0
2023-08-01 13:40:00,59.5,59.51,59.47,59.48,5324.0,58.6586,58.6685,58.6291,58.6389,5324.0
2023-08-01 13:45:00,59.49,59.5,59.47,59.48,7555.0,58.6488,58.6586,58.6291,58.6389,7555.0
2023-08-01 13:50:00,59.48,59.51,59.46,59.5,6941.0,58.6389,58.6685,58.6192,58.6586,6941.0
2023-08-01 13:55:00,59.49,59.51,59.46,59.5,8390.0,58.6488,58.6685,58.6192,58.6586,8390.0
2023-08-01 14:00:00,59.51,59.53,59.49,59.51,7017.0,58.6685,58.6882,58.6488,58.6685,7017.0
2023-08-01 14:05:00,59.52,59.56,59.51,59.55,4406.0,58.6784,58.7178,58.6685,58.7079,4406.0
2023-08-01 14:10:00,59.55,59.56,59.52,59.55,7874.0,58.7079,58.7178,58.6784,58.7079,7874.0
2023-08-01 14:15:00,59.55,59.65,59.54,59.64,2270.0,58.7079,58.8065,58.6981,58.7967,2270.0
2023-08-01 14:20:00,59.62,59.63,59.58,59.59,11130.0,58.777,58.7868,58.7375,58.7474,11130.0
2023-08-01 14:25:00,59.59,59.59,59.51,59.55,12161.0,58.7474,58.7474,58.6685,58.7079,12161.0
2023-08-01 14:30:00,59.56,59.56,59.49,59.53,4335.0,58.7178,58.7178,58.6488,58.6882,4335.0
2023-08-01 14:35:00,59.53,59.57,59.52,59.55,10562.0,58.6882,58.7277,58.6784,58.7079,10562.0
2023-08-01 14:40:00,59.55,59.58,59.53,59.56,5572.0,58.7079,58.7375,58.6882,58.7178,5572.0
2023-08-01 14:45:00,59.58,59.59,59.55,59.58,3190.0,58.7375,58.7474,58.7079,58.7375,3190.0
2023-08-01 14:50:00,59.58,59.63,59.57,59.63,6777.0,58.7375,58.7868,58.7277,58.7868,6777.0
2023-08-01 14:55:00,59.62,59.63,59.57,59.6,7183.0,58.777,58.7868,58.7277,58.7572,7183.0
2023-08-01 15:00:00,59.62,59.73,59.61,59.73,8210.0,58.777,58.8854,58.7671,58.8854,8210.0
2023-08-01 15:05:00,59.74,59.8,59.73,59.79,12310.0,58.8953,58.9544,58.8854,58.9445,12310.0
2023-08-01 15:10:00,59.79,59.8,59.75,59.75,9458.0,58.9445,58.9544,58.9051,58.9051,9458.0
2023-08-01 15:15:00,59.76,59.78,59.75,59.77,7849.0,58.915,58.9347,58.9051,58.9248,7849.0
2023-08-01 15:20:00,59.78,59.83,59.78,59.8,10102.0,58.9347,58.984,58.9347,58.9544,10102.0
2023-08-01 15:25:00,59.8,59.84,59.76,59.8,13109.0,58.9544,58.9938,58.915,58.9544,13109.0
2023-08-01 15:30:00,59.83,59.92,59.82,59.92,13190.0,58.984,59.0727,58.9741,59.0727,13190.0
2023-08-01 15:35:00,59.92,59.92,59.86,59.87,13711.0,59.0727,59.0727,59.0136,59.0234,13711.0
2023-08-01 15:40:00,59.85,59.87,59.8,59.82,16253.0,59.0037,59.0234,58.9544,58.9741,16253.0
2023-08-01 15:45:00,59.82,59.91,59.81,59.91,21146.0,58.9741,59.0629,58.9643,59.0629,21146.0
2023-08-01 15:50:00,59.92,59.98,59.9,59.97,31156.0,59.0727,59.1319,59.053,59.122,31156.0
2023-08-01 15:55:00,59.96,59.96,59.73,59.73,146124.0,59.1121,59.1121,58.8854,58.8854,146124.0
2023-08-02 09:30:00,58.77,58.77,58.35,58.36,23492.0,57.939,57.939,57.5249,57.5348,23492.0
2023-08-02 09:35:00,58.46,58.59,58.43,58.53,8956.0,57.6334,57.7615,57.6038,57.7024,8956.0
2023-08-02 09:40:00,58.52,58.66,58.31,58.64,29390.0,57.6925,57.8305,57.4855,57.8108,29390.0
2023-08-02 09:45:00,58.67,58.67,58.5,58.64,19217.0,57.8404,57.8404,57.6728,57.8108,19217.0
2023-08-02 09:50:00,58.73,58.73,58.53,58.59,6596.0,57.8995,57.8995,57.7024,57.7615,6596.0
2023-08-02 09:55:00,58.59,58.69,58.56,58.62,4948.0,57.7615,57.8601,57.7319,57.7911,4948.0
2023-08-02 10:00:00,58.63,58.73,58.54,58.73,19079.0,57.801,57.8995,57.7122,57.8995,19079.0
2023-08-02 10:05:00,58.73,58.74,58.54,58.54,15367.0,57.8995,57.9094,57.7122,57.7122,15367.0
2023-08-02 10:10:00,58.53,58.62,58.48,58.55,14473.0,57.7024,57.7911,57.6531,57.7221,14473.0
2023-08-02 10:15:00,58.58,58.58,58.45,58.55,13997.0,57.7517,57.7517,57.6235,57.7221,13997.0
2023-08-02 10:20:00,58.6,58.81,58.6,58.79,4959.0,57.7714,57.9784,57.7714,57.9587,4959.0
2023-08-02 10:25:00,58.81,58.9,58.79,58.88,8329.0,57.9784,58.0671,57.9587,58.0474,8329.0
2023-08-02 10:30:00,58.88,58.98,58.83,58.96,20900.0,58.0474,58.146,57.9981,58.1263,20900.0
2023-08-02 10:35:00,58.96,58.96,58.81,58.82,15393.0,58.1263,58.1263,57.9784,57.9883,15393.0
2023-08-02 10:40:00,58.81,58.86,58.66,58.66,15161.0,57.9784,58.0277,57.8305,57.8305,15161.0
2023-08-02 10:45:00,58.66,58.66,58.53,58.54,8260.0,57.8305,57.8305,57.7024,57.7122,8260.0
2023-08-02 10:50:00,58.52,58.65,58.52,58.57,8402.0,57.6925,57.8207,57.6925,57.7418,8402.0
2023-08-02 10:55:00,58.55,58.55,58.43,58.5,9331.0,57.7221,57.7221,57.6038,57.6728,9331.0
2023-08-02 11:00:00,58.47,58.53,58.41,58.47,10434.0,57.6432,57.7024,57.5841,57.6432,10434.0
2023-08-02 11:05:00,58.46,58.46,58.36,58.41,11771.0,57.6334,57.6334,57.5348,57.5841,11771.0
2023-08-02 11:10:00,58.42,58.53,58.42,58.49,10795.0,57.5939,57.7024,57.5939,57.6629,10795.0
2023-08-02 11:15:00,58.47,58.47,58.39,58.39,9634.0,57.6432,57.6432,57.5643,57.5643,9634.0
2023-08-02 11:20:00,58.4,58.42,58.35,58.38,15675.0,57.5742,57.5939,57.5249,57.5545,15675.0
2023-08-02 11:25:00,58.38,58.45,58.35,58.41,20554.0,57.5545,57.6235,57.5249,57.5841,20554.0
2023-08-02 11:30:00,58.41,58.48,58.4,58.48,16458.0,57.5841,57.6531,57.5742,57.6531,16458.0
2023-08-02 11:35:00,58.48,58.51,58.45,58.47,9122.0,57.6531,57.6826,57.6235,57.6432,9122.0
2023-08-02 11:40:00,58.47,58.49,58.4,58.45,14811.0,57.6432,57.6629,57.5742,57.6235,14811.0
2023-08-02 11:45:00,58.45,58.49,58.43,58.46,22017.0,57.6235,57.6629,57.6038,57.6334,22017.0
2023-08-02 11:50:00,58.49,58.49,58.44,58.46,7767.0,57.6629,57.6629,57.6136,57.6334,7767.0
2023-08-02 11:55:00,58.45,58.49,58.39,58.39,24654.0,57.6235,57.6629,57.5643,57.5643,24654.0
2023-08-02 12:00:00,58.39,58.42,58.29,58.29,12959.0,57.5643,57.5939,57.4658,57.4658,12959.0
2023-08-02 12:05:00,58.28,58.3,58.24,58.26,7270.0,57.4559,57.4756,57.4165,57.4362,7270.0
2023-08-02 12:10:00,58.28,58.29,58.22,58.26,4462.0,57.4559,57.4658,57.3967,57.4362,4462.0
2023-08-02 12:15:00,58.3,58.47,58.3,58.46,8167.0,57.4756,57.6432,57.4756,57.6334,8167.0
2023-08-02 12:20:00,58.46,58.47,58.4,58.43,8206.0,57.6334,57.6432,57.5742,57.6038,8206.0
2023-08-02 12:25:00,58.42,58.44,58.39,58.42,5264.0,57.5939,57.6136,57.5643,57.5939,5264.0
2023-08-02 12:30:00,58.41,58.53,58.41,58.51,6837.0,57.5841,57.7024,57.5841,57.6826,6837.0
2023-08-02 12:35:00,58.5,58.58,58.48,58.57,12563.0,57.6728,57.7517,57.6531,57.7418,12563.0
2023-08-02 12:40:00,58.56,58.65,58.53,58.64,15717.0,57.7319,57.8207,57.7024,57.8108,15717.0
2023-08-02 12:45:00,58.65,58.71,58.64,58.66,16430.0,57.8207,57.8798,57.8108,57.8305,16430.0
2023-08-02 12:50:00,58.66,58.67,58.55,58.61,17972.0,57.8305,57.8404,57.7221,57.7812,17972.0
2023-08-02 12:55:00,58.61,58.66,58.59,58.61,7135.0,57.7812,57.8305,57.7615,57.7812,7135.0
2023-08-02 13:00:00,58.61,58.69,58.61,58.66,7734.0,57.7812,57.8601,57.7812,57.8305,7734.0
2023-08-02 13:05:00,58.66,58.78,58.65,58.76,4753.0,57.8305,57.9488,57.8207,57.9291,4753.0
2023-08-02 13:10:00,58.75,58.8,58.75,58.78,9152.0,57.9193,57.9685,57.9193,57.9488,9152.0
2023-08-02 13:15:00,58.78,58.85,58.76,58.81,5015.0,57.9488,58.0178,57.9291,57.9784,5015.0
2023-08-02 13:20:00,58.81,58.81,58.72,58.75,4506.0,57.9784,57.9784,57.8897,57.9193,4506.0
2023-08-02 13:25:00,58.77,58.78,58.72,58.74,5898.0,57.939,57.9488,57.8897,57.9094,5898.0
2023-08-02 13:30:00,58.73,58.81,58.71,58.8,4878.0,57.8995,57.9784,57.8798,57.9685,4878.0
2023-08-02 13:35:00,58.8,58.82,58.77,58.79,7444.0,57.9685,57.9883,57.939,57.9587,7444.0
2023-08-02 13:40:00,58.8,58.83,58.74,58.76,9040.0,57.9685,57.9981,57.9094,57.9291,9040.0
2023-08-02 13:45:00,58.76,58.86,58.75,58.78,9892.0,57.9291,58.0277,57.9193,57.9488,9892.0
2023-08-02 13:50:00,58.77,58.78,58.73,58.73,5947.0,57.939,57.9488,57.8995,57.8995,5947.0
2023-08-02 13:55:00,58.71,58.74,58.7,58.73,4459.0,57.8798,57.9094,57.87,57.8995,4459.0
2023-08-02 14:00:00,58.72,58.77,58.68,58.75,4700.0,57.8897,57.939,57.8502,57.9193,4700.0
2023-08-02 14:05:00,58.74,58.75,58.69,58.74,4370.0,57.9094,57.9193,57.8601,57.9094,4370.0
2023-08-02 14:10:00,58.74,58.78,58.69,58.77,5945.0,57.9094,57.9488,57.8601,57.939,5945.0
2023-08-02 14:15:00,58.78,58.8,58.76,58.77,4473.0,57.9488,57.9685,57.9291,57.939,4473.0
2023-08-02 14:20:00,58.77,58.77,58.72,58.73,5561.0,57.939,57.939,57.8897,57.8995,5561.0
2023-08-02 14:25:00,58.73,58.76,58.71,58.76,5831.0,57.8995,57.9291,57.8798,57.9291,5831.0
2023-08-02 14:30:00,58.75,58.79,58.75,58.78,8315.0,57.9193,57.9587,57.9193,57.9488,8315.0
2023-08-02 14:35:00,58.76,58.8,58.73,58.78,5859.0,57.9291,57.9685,57.8995,57.9488,5859.0
2023-08-02 14:40:00,58.77,58.79,58.73,58.75,6953.0,57.939,57.9587,57.8995,57.9193,6953.0
2023-08-02 14:45:00,58.74,58.81,58.74,58.81,8716.0,57.9094,57.9784,57.9094,57.9784,8716.0
2023-08-02 14:50:00,58.81,58.86,58.8,58.8,6311.0,57.9784,58.0277,57.9685,57.9685,6311.0
2023-08-02 14:55:00,58.81,58.86,58.79,58.86,6770.0,57.9784,58.0277,57.9587,58.0277,6770.0
2023-08-02 15:00:00,58.87,58.92,58.86,58.91,7792.0,58.0376,58.0869,58.0277,58.077,7792.0
2023-08-02 15:05:00,58.92,58.92,58.85,58.87,9153.0,58.0869,58.0869,58.0178,58.0376,9153.0
2023-08-02 15:10:00,58.87,58.9,58.86,58.87,6679.0,58.0376,58.0671,58.0277,58.0376,6679.0
2023-08-02 15:15:00,58.87,58.89,58.75,58.81,29036.0,58.0376,58.0573,57.9193,57.9784,29036.0
2023-08-02 15:20:00,58.82,58.82,58.76,58.78,15236.0,57.9883,57.9883,57.9291,57.9488,15236.0
2023-08-02 15:25:00,58.78,58.78,58.66,58.66,17625.0,57.9488,57.9488,57.8305,57.8305,17625.0
2023-08-02 15:30:00,58.66,58.73,58.63,58.69,12541.0,57.8305,57.8995,57.801,57.8601,12541.0
2023-08-02 15:35:00,58.69,58.78,58.67,58.77,11742.0,57.8601,57.9488,57.8404,57.939,11742.0
2023-08-02 15:40:00,58.77,58.85,58.74,58.82,22578.0,57.939,58.0178,57.9094,57.9883,22578.0
2023-08-02 15:45:00,58.84,58.98,58.81,58.96,23498.0,58.008,58.146,57.9784,58.1263,23498.0
2023-08-02 15:50:00,58.95,59.01,58.91,58.98,39842.0,58.1164,58.1756,58.077,58.146,39842.0
2023-08-02 15:55:00,58.97,59.01,58.89,58.9,107301.0,58.1361,58.1756,58.0573,58.0671,107301.0
2023-08-03 09:30:00,58.44,58.72,58.23,58.35,17097.0,57.6136,57.8897,57.4066,57.5249,17097.0
2023-08-03 09:35:00,58.42,58.85,58.42,58.71,7992.0,57.5939,58.0178,57.5939,57.8798,7992.0
2023-08-03 09:40:00,58.7,58.7,58.59,58.64,8146.0,57.87,57.87,57.7615,57.8108,8146.0
2023-08-03 09:45:00,58.65,58.74,58.53,58.74,8273.0,57.8207,57.9094,57.7024,57.9094,8273.0
2023-08-03 09:50:00,58.73,58.95,58.72,58.95,8396.0,57.8995,58.1164,57.8897,58.1164,8396.0
2023-08-03 09:55:00,58.93,59.06,58.86,58.9,22795.0,58.0967,58.2249,58.0277,58.0671,22795.0
2023-08-03 10:00:00,58.9,59.01,58.8,58.94,8774.0,58.0671,58.1756,57.9685,58.1066,8774.0
2023-08-03 10:05:00,58.89,58.96,58.87,58.92,7165.0,58.0573,58.1263,58.0376,58.0869,7165.0
2023-08-03 10:10:00,58.93,59.1,58.93,58.98,12020.0,58.0967,58.2643,58.0967,58.146,12020.0
2023-08-03 10:15:00,58.97,59.08,58.92,59.06,9455.0,58.1361,58.2446,58.0869,58.2249,9455.0
2023-08-03 10:20:00,59.07,59.1,58.86,58.87,5425.0,58.2347,58.2643,58.0277,58.0376,5425.0
2023-08-03 10:25:00,58.85,58.85,58.68,58.68,6747.0,58.0178,58.0178,57.8502,57.8502,6747.0
2023-08-03 10:30:00,58.65,58.81,58.62,58.8,9091.0,57.8207,57.9784,57.7911,57.9685,9091.0
2023-08-03 10:35:00,58.8,58.89,58.75,58.76,7058.0,57.9685,58.0573,57.9193,57.9291,7058.0
2023-08-03 10:40:00,58.73,58.78,58.62,58.7,29235.0,57.8995,57.9488,57.7911,57.87,29235.0
2023-08-03 10:45:00,58.69,58.7,58.48,58.66,48998.0,57.8601,57.87,57.6531,57.8305,48998.0
2023-08-03 10:50:00,58.66,58.68,58.58,58.61,25373.0,57.8305,57.8502,57.7517,57.7812,25373.0
2023-08-03 10:55:00,58.6,58.7,58.55,58.7,24427.0,57.7714,57.87,57.7221,57.87,24427.0
2023-08-03 11:00:00,58.68,58.77,58.62,58.73,20261.0,57.8502,57.939,57.7911,57.8995,20261.0
2023-08-03 11:05:00,58.73,58.77,58.68,58.7,6895.0,57.8995,57.939,57.8502,57.87,6895.0
2023-08-03 11:10:00,58.7,58.77,58.69,58.75,6988.0,57.87,57.939,57.8601,57.9193,6988.0
2023-08-03 11:15:00,58.74,58.98,58.7,58.95,17502.0,57.9094,58.146,57.87,58.1164,17502.0
2023-08-03 11:20:00,58.97,59.03,58.93,58.99,8181.0,58.1361,58.1953,58.0967,58.1559,8181.0
2023-08-03 11:25:00,58.97,59.02,58.95,58.97,15264.0,58.1361,58.1854,58.1164,58.1361,15264.0
2023-08-03 11:30:00,59.0,59.0,58.85,58.87,8931.0,58.1657,58.1657,58.0178,58.0376,8931.0
2023-08-03 11:35:00,58.88,58.9,58.85,58.85,11476.0,58.0474,58.0671,58.0178,58.0178,11476.0
2023-08-03 11:40:00,58.85,58.95,58.84,58.92,8378.0,58.0178,58.1164,58.008,58.0869,8378.0
2023-08-03 11:45:00,58.92,58.96,58.89,58.96,8724.0,58.0869,58.1263,58.0573,58.1263,8724.0
2023-08-03 11:50:00,58.97,59.08,58.97,59.05,8777.0,58.1361,58.2446,58.1361,58.215,8777.0
2023-08-03 11:55:00,59.05,59.07,58.97,58.99,13767.0,58.215,58.2347,58.1361,58.1559,13767.0
2023-08-03 12:00:00,58.99,59.0,58.93,58.98,9932.0,58.1559,58.1657,58.0967,58.146,9932.0
2023-08-03 12:05:00,58.98,59.06,58.97,59.04,8464.0,58.146,58.2249,58.1361,58.2052,8464.0
2023-08-03 12:10:00,59.05,59.06,59.01,59.03,7613.0,58.215,58.2249,58.1756,58.1953,7613.0
2023-08-03 12:15:00,59.04,59.09,59.03,59.09,9456.0,58.2052,58.2544,58.1953,58.2544,9456.0
2023-08-03 12:20:00,59.1,59.11,59.02,59.04,10119.0,58.2643,58.2742,58.1854,58.2052,10119.0
2023-08-03 12:25:00,59.04,59.05,58.99,59.02,8634.0,58.2052,58.215,58.1559,58.1854,8634.0
2023-08-03 12:30:00,59.02,59.02,58.96,59.0,5786.0,58.1854,58.1854,58.1263,58.1657,5786.0
2023-08-03 12:35:00,59.0,59.06,58.99,59.05,5731.0,58.1657,58.2249,58.1559,58.215,5731.0
2023-08-03 12:40:00,59.05,59.14,59.05,59.11,9500.0,58.215,58.3037,58.215,58.2742,9500.0
2023-08-03 12:45:00,59.13,59.19,59.11,59.19,7029.0,58.2939,58.353,58.2742,58.353,7029.0
2023-08-03 12:50:00,59.19,59.2,59.09,59.1,10003.0,58.353,58.3629,58.2544,58.2643,10003.0
2023-08-03 12:55:00,59.11,59.19,59.11,59.19,5689.0,58.2742,58.353,58.2742,58.353,5689.0
2023-08-03 13:00:00,59.26,59.33,59.24,59.29,7846.0,58.422,58.4911,58.4023,58.4516,7846.0
2023-08-03 13:05:00,59.28,59.29,59.26,59.28,5311.0,58.4418,58.4516,58.422,58.4418,5311.0
2023-08-03 13:10:00,59.3,59.37,59.3,59.36,8065.0,58.4615,58.5305,58.4615,58.5206,8065.0
2023-08-03 13:15:00,59.36,59.4,59.34,59.39,9157.0,58.5206,58.5601,58.5009,58.5502,9157.0
2023-08-03 13:20:00,59.42,59.44,59.33,59.33,9381.0,58.5798,58.5995,58.4911,58.4911,9381.0
2023-08-03 13:25:00,59.34,59.36,59.29,59.29,5053.0,58.5009,58.5206,58.4516,58.4516,5053.0
2023-08-03 13:30:00,59.29,59.29,59.19,59.2,9157.0,58.4516,58.4516,58.353,58.3629,9157.0
2023-08-03 13:35:00,59.2,59.3,59.2,59.27,8474.0,58.3629,58.4615,58.3629,58.4319,8474.0
2023-08-03 13:40:00,59.27,59.27,59.17,59.19,5904.0,58.4319,58.4319,58.3333,58.353,5904.0
2023-08-03 13:45:00,59.2,59.25,59.16,59.25,8387.0,58.3629,58.4122,58.3235,58.4122,8387.0
2023-08-03 13:50:00,59.24,59.31,59.21,59.28,5658.0,58.4023,58.4713,58.3728,58.4418,5658.0
2023-08-03 13:55:00,59.28,59.28,59.19,59.21,7730.0,58.4418,58.4418,58.353,58.3728,7730.0
2023-08-03 14:00:00,59.21,59.28,59.19,59.28,8141.0,58.3728,58.4418,58.353,58.4418,8141.0
2023-08-03 14:05:00,59.27,59.3,59.22,59.24,9734.0,58.4319,58.4615,58.3826,58.4023,9734.0
2023-08-03 14:10:00,59.23,59.24,59.2,59.23,7830.0,58.3925,58.4023,58.3629,58.3925,7830.0
2023-08-03 14:15:00,59.23,59.26,59.2,59.26,6448.0,58.3925,58.422,58.3629,58.422,6448.0
2023-08-03 14:20:00,59.26,59.26,59.19,59.25,9061.0,58.422,58.422,58.353,58.4122,9061.0
2023-08-03 14:25:00,59.24,59.26,59.18,59.25,15746.0,58.4023,58.422,58.3432,58.4122,15746.0
2023-08-03 14:30:00,59.25,59.29,59.25,59.29,31706.0,58.4122,58.4516,58.4122,58.4516,31706.0
2023-08-03 14:35:00,59.29,59.35,59.26,59.34,12726.0,58.4516,58.5108,58.422,58.5009,12726.0
2023-08-03 14:40:00,59.35,59.4,59.34,59.37,10575.0,58.5108,58.5601,58.5009,58.5305,10575.0
2023-08-03 14:45:00,59.37,59.38,59.31,59.32,20431.0,58.5305,58.5403,58.4713,58.4812,20431.0
2023-08-03 14:50:00,59.33,59.4,59.32,59.4,8036.0,58.4911,58.5601,58.4812,58.5601,8036.0
2023-08-03 14:55:00,59.41,59.41,59.37,59.4,6447.0,58.5699,58.5699,58.5305,58.5601,6447.0
2023-08-03 15:00:00,59.41,59.42,59.36,59.4,10057.0,58.5699,58.5798,58.5206,58.5601,10057.0
2023-08-03 15:05:00,59.4,59.4,59.35,59.36,7071.0,58.5601,58.5601,58.5108,58.5206,7071.0
2023-08-03 15:10:00,59.36,59.36,59.29,59.33,16671.0,58.5206,58.5206,58.4516,58.4911,16671.0
2023-08-03 15:15:00,59.32,59.36,59.29,59.36,13477.0,58.4812,58.5206,58.4516,58.5206,13477.0
2023-08-03 15:20:00,59.36,59.39,59.32,59.38,15691.0,58.5206,58.5502,58.4812,58.5403,15691.0
2023-08-03 15:25:00,59.38,59.39,59.32,59.34,13921.0,58.5403,58.5502,58.4812,58.5009,13921.0
2023-08-03 15:30:00,59.34,59.39,59.32,59.37,14172.0,58.5009,58.5502,58.4812,58.5305,14172.0
2023-08-03 15:35:00,59.37,59.39,59.33,59.36,18219.0,58.5305,58.5502,58.4911,58.5206,18219.0
2023-08-03 15:40:00,59.36,59.37,59.3,59.33,27785.0,58.5206,58.5305,58.4615,58.4911,27785.0
2023-08-03 15:45:00,59.33,59.36,59.27,59.32,41348.0,58.4911,58.5206,58.4319,58.4812,41348.0
2023-08-03 15:50:00,59.33,59.36,59.29,59.33,76321.0,58.4911,58.5206,58.4516,58.4911,76321.0
2023-08-03 15:55:00,59.32,59.4,59.24,59.24,177205.0,58.4812,58.5601,58.4023,58.4023,177205.0
2023-08-04 09:30:00,59.59,59.7,59.47,59.68,15672.0,58.7474,58.8558,58.6291,58.8361,15672.0
2023-08-04 09:35:00,59.69,59.69,59.3,59.59,10332.0,58.846,58.846,58.4615,58.7474,10332.0
2023-08-04 09:40:00,59.63,59.98,59.62,59.98,11657.0,58.7868,59.1319,58.777,59.1319,11657.0
2023-08-04 09:45:00,60.0,60.14,59.97,60.14,18084.0,59.1516,59.2896,59.122,59.2896,18084.0
2023-08-04 09:50:00,60.15,60.24,60.05,60.23,31853.0,59.2995,59.3882,59.2009,59.3783,31853.0
2023-08-04 09:55:00,60.23,60.29,60.16,60.23,11381.0,59.3783,59.4375,59.3093,59.3783,11381.0
2023-08-04 10:00:00,60.23,60.26,60.15,60.22,12861.0,59.3783,59.4079,59.2995,59.3685,12861.0
2023-08-04 10:05:00,60.21,60.25,60.09,60.25,16633.0,59.3586,59.398,59.2403,59.398,16633.0
2023-08-04 10:10:00,60.29,60.47,60.29,60.41,15589.0,59.4375,59.6149,59.4375,59.5558,15589.0
2023-08-04 10:15:00,60.43,60.62,60.38,60.62,17386.0,59.5755,59.7628,59.5262,59.7628,17386.0
2023-08-04 10:20:00,60.61,60.75,60.6,60.72,22117.0,59.753,59.891,59.7431,59.8614,22117.0
2023-08-04 10:25:00,60.72,60.74,60.58,60.69,22650.0,59.8614,59.8811,59.7234,59.8318,22650.0
2023-08-04 10:30:00,60.72,60.83,60.68,60.78,16381.0,59.8614,59.9698,59.822,59.9206,16381.0
2023-08-04 10:35:00,60.79,60.83,60.75,60.76,17819.0,59.9304,59.9698,59.891,59.9008,17819.0
2023-08-04 10:40:00,60.77,60.84,60.64,60.72,26853.0,59.9107,59.9797,59.7825,59.8614,26853.0
2023-08-04 10:45:00,60.73,60.9,60.71,60.88,16157.0,59.8713,60.0389,59.8515,60.0191,16157.0
2023-08-04 10:50:00,60.87,60.94,60.83,60.94,14512.0,60.0093,60.0783,59.9698,60.0783,14512.0
2023-08-04 10:55:00,60.94,60.95,60.84,60.89,22417.0,60.0783,60.0881,59.9797,60.029,22417.0
2023-08-04 11:00:00,60.9,60.93,60.75,60.83,18330.0,60.0389,60.0684,59.891,59.9698,18330.0
2023-08-04 11:05:00,60.83,60.87,60.77,60.8,19464.0,59.9698,60.0093,59.9107,59.9403,19464.0
2023-08-04 11:10:00,60.8,60.88,60.79,60.86,15955.0,59.9403,60.0191,59.9304,59.9994,15955.0
2023-08-04 11:15:00,60.85,60.91,60.78,60.86,17499.0,59.9896,60.0487,59.9206,59.9994,17499.0
2023-08-04 11:20:00,60.87,60.93,60.83,60.89,15244.0,60.0093,60.0684,59.9698,60.029,15244.0
2023-08-04 11:25:00,60.89,60.99,60.89,60.98,16970.0,60.029,60.1276,60.029,60.1177,16970.0
2023-08-04 11:30:00,60.98,60.99,60.88,60.91,16676.0,60.1177,60.1276,60.0191,60.0487,16676.0
2023-08-04 11:35:00,60.92,60.92,60.77,60.84,17159.0,60.0586,60.0586,59.9107,59.9797,17159.0
2023-08-04 11:40:00,60.83,60.84,60.71,60.82,23988.0,59.9698,59.9797,59.8515,59.96,23988.0
2023-08-04 11:45:00,60.82,60.85,60.79,60.84,13054.0,59.96,59.9896,59.9304,59.9797,13054.0
2023-08-04 11:50:00,60.84,60.92,60.82,60.92,13438.0,59.9797,60.0586,59.96,60.0586,13438.0
2023-08-04 11:55:00,60.91,60.93,60.79,60.82,16422.0,60.0487,60.0684,59.9304,59.96,16422.0
2023-08-04 12:00:00,60.82,60.88,60.81,60.87,14012.0,59.96,60.0191,59.9501,60.0093,14012.0
2023-08-04 12:05:00,60.88,60.88,60.76,60.76,14306.0,60.0191,60.0191,59.9008,59.9008,14306.0
2023-08-04 12:10:00,60.75,60.87,60.74,60.81,17462.0,59.891,60.0093,59.8811,59.9501,17462.0
2023-08-04 12:15:00,60.81,60.84,60.73,60.77,17192.0,59.9501,59.9797,59.8713,59.9107,17192.0
2023-08-04 12:20:00,60.77,60.81,60.72,60.8,14775.0,59.9107,59.9501,59.8614,59.9403,14775.0
2023-08-04 12:25:00,60.81,60.9,60.79,60.8,14174.0,59.9501,60.0389,59.9304,59.9403,14174.0
2023-08-04 12:30:00,60.82,60.84,60.78,60.81,11632.0,59.96,59.9797,59.9206,59.9501,11632.0
2023-08-04 12:35:00,60.82,60.84,60.77,60.83,20912.0,59.96,59.9797,59.9107,59.9698,20912.0
2023-08-04 12:40:00,60.85,60.92,60.78,60.92,21675.0,59.9896,60.0586,59.9206,60.0586,21675.0
2023-08-04 12:45:00,60.93,60.97,60.88,60.92,21598.0,60.0684,60.1079,60.0191,60.0586,21598.0
2023-08-04 12:50:00,60.92,60.94,60.87,60.88,11177.0,60.0586,60.0783,60.0093,60.0191,11177.0
2023-08-04 12:55:00,60.87,60.88,60.8,60.85,14026.0,60.0093,60.0191,59.9403,59.9896,14026.0
2023-08-04 13:00:00,60.85,60.88,60.84,60.85,11367.0,59.9896,60.0191,59.9797,59.9896,11367.0
2023-08-04 13:05:00,60.84,60.89,60.81,60.88,14782.0,59.9797,60.029,59.9501,60.0191,14782.0
2023-08-04 13:10:00,60.88,60.89,60.85,60.89,11613.0,60.0191,60.029,59.9896,60.029,11613.0
2023-08-04 13:15:00,60.9,60.95,60.89,60.95,10110.0,60.0389,60.0881,60.029,60.0881,10110.0
2023-08-04 13:20:00,60.94,60.94,60.87,60.89,12054.0,60.0783,60.0783,60.0093,60.029,12054.0
2023-08-04 13:25:00,60.88,60.9,60.8,60.87,10020.0,60.0191,60.0389,59.9403,60.0093,10020.0
2023-08-04 13:30:00,60.86,60.98,60.86,60.98,12400.0,59.9994,60.1177,59.9994,60.1177,12400.0
2023-08-04 13:35:00,60.97,60.98,60.91,60.94,9844.0,60.1079,60.1177,60.0487,60.0783,9844.0
2023-08-04 13:40:00,60.92,60.97,60.88,60.96,13212.0,60.0586,60.1079,60.0191,60.098,13212.0
2023-08-04 13:45:00,60.97,60.98,60.91,60.94,11778.0,60.1079,60.1177,60.0487,60.0783,11778.0
2023-08-04 13:50:00,60.95,60.95,60.91,60.92,13851.0,60.0881,60.0881,60.0487,60.0586,13851.0
2023-08-04 13:55:00,60.91,60.91,60.81,60.83,12417.0,60.0487,60.0487,59.9501,59.9698,12417.0
2023-08-04 14:00:00,60.83,60.83,60.5,60.5,19175.0,59.9698,59.9698,59.6445,59.6445,19175.0
2023-08-04 14:05:00,60.5,60.53,60.42,60.47,29286.0,59.6445,59.6741,59.5656,59.6149,29286.0
2023-08-04 14:10:00,60.46,60.61,60.42,60.57,19984.0,59.6051,59.753,59.5656,59.7135,19984.0
2023-08-04 14:15:00,60.59,60.6,60.42,60.45,27775.0,59.7332,59.7431,59.5656,59.5952,27775.0
2023-08-04 14:20:00,60.45,60.45,60.26,60.27,24537.0,59.5952,59.5952,59.4079,59.4178,24537.0
2023-08-04 14:25:00,60.28,60.43,60.25,60.32,22736.0,59.4276,59.5755,59.398,59.4671,22736.0
2023-08-04 14:30:00,60.31,60.36,60.18,60.2,37990.0,59.4572,59.5065,59.329,59.3488,37990.0
2023-08-04 14:35:00,60.2,60.21,60.09,60.13,22403.0,59.3488,59.3586,59.2403,59.2797,22403.0
2023-08-04 14:40:00,60.12,60.23,60.12,60.19,16268.0,59.2699,59.3783,59.2699,59.3389,16268.0
2023-08-04 14:45:00,60.19,60.25,60.14,60.21,20870.0,59.3389,59.398,59.2896,59.3586,20870.0
2023-08-04 14:50:00,60.24,60.35,60.15,60.15,381603.0,59.3882,59.4966,59.2995,59.2995,381603.0
2023-08-04 14:55:00,60.15,60.22,60.09,60.09,19243.0,59.2995,59.3685,59.2403,59.2403,19243.0
2023-08-04 15:00:00,60.1,60.17,60.08,60.11,33281.0,59.2502,59.3192,59.2304,59.26,33281.0
2023-08-04 15:05:00,60.11,60.14,60.03,60.04,36229.0,59.26,59.2896,59.1812,59.191,36229.0
2023-08-04 15:10:00,60.06,60.23,60.03,60.21,36005.0,59.2107,59.3783,59.1812,59.3586,36005.0
2023-08-04 15:15:00,60.21,60.29,60.18,60.2,32224.0,59.3586,59.4375,59.329,59.3488,32224.0
2023-08-04 15:20:00,60.2,60.25,60.13,60.15,39538.0,59.3488,59.398,59.2797,59.2995,39538.0
2023-08-04 15:25:00,60.16,60.3,60.15,60.3,27301.0,59.3093,59.4473,59.2995,59.4473,27301.0
2023-08-04 15:30:00,60.31,60.32,60.18,60.18,35620.0,59.4572,59.4671,59.329,59.329,35620.0
2023-08-04 15:35:00,60.17,60.2,60.05,60.11,26798.0,59.3192,59.3488,59.2009,59.26,26798.0
2023-08-04 15:40:00,60.1,60.15,60.1,60.15,44519.0,59.2502,59.2995,59.2502,59.2995,44519.0
2023-08-04 15:45:00,60.16,60.28,60.13,60.28,60743.0,59.3093,59.4276,59.2797,59.4276,60743.0
2023-08-04 15:50:00,60.27,60.32,60.19,60.2,94881.0,59.4178,59.4671,59.3389,59.3488,94881.0
2023-08-04 15:55:00,60.19,60.24,60.12,60.21,195208.0,59.3389,59.3882,59.2699,59.3586,195208.0
2023-08-07 09:30:00,60.46,61.84,60.46,61.69,45754.0,59.6051,60.9656,59.6051,60.8177,45754.0
2023-08-07 09:35:00,61.69,62.21,61.67,62.08,67678.0,60.8177,61.3303,60.798,61.2022,67678.0
2023-08-07 09:40:00,62.08,62.1,61.52,61.54,48615.0,61.2022,61.2219,60.6501,60.6698,48615.0
2023-08-07 09:45:00,61.56,61.56,61.09,61.09,37064.0,60.6895,60.6895,60.2262,60.2262,37064.0
2023-08-07 09:50:00,61.05,61.35,60.7,61.23,37063.0,60.1867,60.4825,59.8417,60.3642,37063.0
2023-08-07 09:55:00,61.19,61.23,60.92,61.13,30117.0,60.3248,60.3642,60.0586,60.2656,30117.0
2023-08-07 10:00:00,61.16,61.21,60.91,61.09,27246.0,60.2952,60.3445,60.0487,60.2262,27246.0
2023-08-07 10:05:00,61.06,61.19,60.87,61.18,28866.0,60.1966,60.3248,60.0093,60.3149,28866.0
2023-08-07 10:10:00,61.22,61.27,60.87,60.92,22458.0,60.3543,60.4036,60.0093,60.0586,22458.0
2023-08-07 10:15:00,60.92,60.94,60.54,60.75,23181.0,60.0586,60.0783,59.6839,59.891,23181.0
2023-08-07 10:20:00,60.75,60.79,60.61,60.71,22293.0,59.891,59.9304,59.753,59.8515,22293.0
2023-08-07 10:25:00,60.72,60.75,60.62,60.74,15982.0,59.8614,59.891,59.7628,59.8811,15982.0
2023-08-07 10:30:00,60.74,60.93,60.7,60.9,32926.0,59.8811,60.0684,59.8417,60.0389,32926.0
2023-08-07 10:35:00,60.91,62.93,60.89,62.93,121653.0,60.0487,62.0401,60.029,62.0401,121653.0
2023-08-07 10:40:00,62.9,63.64,62.37,63.16,332017.0,62.0106,62.7401,61.4881,62.2669,332017.0
2023-08-07 10:45:00,63.11,63.24,62.41,62.44,108089.0,62.2176,62.3458,61.5275,61.5571,108089.0
2023-08-07 10:50:00,62.41,62.51,61.63,62.26,164550.0,61.5275,61.6261,60.7585,61.3796,164550.0
2023-08-07 10:55:00,62.26,62.71,62.13,62.59,85814.0,61.3796,61.8233,61.2515,61.705,85814.0
2023-08-07 11:00:00,62.54,62.74,62.39,62.62,49472.0,61.6557,61.8528,61.5078,61.7345,49472.0
2023-08-07 11:05:00,62.66,62.79,62.52,62.62,53672.0,61.774,61.9021,61.6359,61.7345,53672.0
2023-08-07 11:10:00,62.63,63.14,62.44,63.14,64610.0,61.7444,62.2472,61.5571,62.2472,64610.0
2023-08-07 11:15:00,63.09,63.15,62.86,63.12,48464.0,62.1979,62.257,61.9711,62.2275,48464.0
2023-08-07 11:20:00,63.14,63.15,62.57,62.67,72632.0,62.2472,62.257,61.6852,61.7838,72632.0
2023-08-07 11:25:00,62.65,62.82,62.53,62.62,25308.0,61.7641,61.9317,61.6458,61.7345,25308.0
2023-08-07 11:30:00,62.64,62.64,62.3,62.59,34235.0,61.7542,61.7542,61.4191,61.705,34235.0
2023-08-07 11:35:00,62.6,62.68,62.19,62.29,25446.0,61.7148,61.7937,61.3106,61.4092,25446.0
2023-08-07 11:40:00,62.3,62.49,62.29,62.38,17496.0,61.4191,61.6064,61.4092,61.4979,17496.0
2023-08-07 11:45:00,62.35,62.64,62.34,62.55,35123.0,61.4683,61.7542,61.4585,61.6655,35123.0
2023-08-07 11:50:00,62.57,62.57,62.48,62.55,29623.0,61.6852,61.6852,61.5965,61.6655,29623.0
2023-08-07 11:55:00,62.58,62.67,62.54,62.6,22426.0,61.6951,61.7838,61.6557,61.7148,22426.0
2023-08-07 12:00:00,62.61,62.67,62.51,62.51,16714.0,61.7247,61.7838,61.6261,61.6261,16714.0
2023-08-07 12:05:00,62.49,62.59,62.42,62.58,37681.0,61.6064,61.705,61.5374,61.6951,37681.0
2023-08-07 12:10:00,62.58,62.66,62.47,62.53,18879.0,61.6951,61.774,61.5867,61.6458,18879.0
2023-08-07 12:15:00,62.5,62.51,62.15,62.16,41097.0,61.6162,61.6261,61.2712,61.281,41097.0
2023-08-07 12:20:00,62.16,62.34,62.08,62.26,27916.0,61.281,61.4585,61.2022,61.3796,27916.0
2023-08-07 12:25:00,62.29,62.43,62.28,62.33,11231.0,61.4092,61.5472,61.3993,61.4486,11231.0
2023-08-07 12:30:00,62.36,62.36,62.18,62.23,13930.0,61.4782,61.4782,61.3008,61.35,13930.0
2023-08-07 12:35:00,62.24,62.28,62.18,62.18,7320.0,61.3599,61.3993,61.3008,61.3008,7320.0
2023-08-07 12:40:00,62.18,62.18,62.07,62.08,13908.0,61.3008,61.3008,61.1923,61.2022,13908.0
2023-08-07 12:45:00,62.08,62.38,62.06,62.38,36098.0,61.2022,61.4979,61.1825,61.4979,36098.0
2023-08-07 12:50:00,62.37,62.46,62.31,62.45,33905.0,61.4881,61.5768,61.4289,61.5669,33905.0
2023-08-07 12:55:00,62.45,62.47,62.26,62.33,19364.0,61.5669,61.5867,61.3796,61.4486,19364.0
2023-08-07 13:00:00,62.35,62.35,62.22,62.22,8998.0,61.4683,61.4683,61.3402,61.3402,8998.0
2023-08-07 13:05:00,62.24,62.26,62.08,62.13,13732.0,61.3599,61.3796,61.2022,61.2515,13732.0
2023-08-07 13:10:00,62.15,62.16,62.01,62.01,7977.0,61.2712,61.281,61.1332,61.1332,7977.0
2023-08-07 13:15:00,62.03,62.05,61.95,62.01,24752.0,61.1529,61.1726,61.074,61.1332,24752.0
2023-08-07 13:20:00,62.01,62.06,61.96,62.06,11839.0,61.1332,61.1825,61.0839,61.1825,11839.0
2023-08-07 13:25:00,62.04,62.1,62.01,62.05,15225.0,61.1627,61.2219,61.1332,61.1726,15225.0
2023-08-07 13:30:00,62.05,62.07,61.97,62.07,14896.0,61.1726,61.1923,61.0937,61.1923,14896.0
2023-08-07 13:35:00,62.07,62.14,62.05,62.08,24187.0,61.1923,61.2613,61.1726,61.2022,24187.0
2023-08-07 13:40:00,62.08,62.15,62.06,62.08,12581.0,61.2022,61.2712,61.1825,61.2022,12581.0
2023-08-07 13:45:00,62.08,62.08,61.88,61.97,51667.0,61.2022,61.2022,61.005,61.0937,51667.0
2023-08-07 13:50:00,61.96,61.96,61.75,61.83,9516.0,61.0839,61.0839,60.8768,60.9557,9516.0
2023-08-07 13:55:00,61.83,61.98,61.82,61.96,8491.0,60.9557,61.1036,60.9458,61.0839,8491.0
2023-08-07 14:00:00,61.97,61.97,61.81,61.82,8881.0,61.0937,61.0937,60.936,60.9458,8881.0
2023-08-07 14:05:00,61.82,61.82,61.66,61.69,8755.0,60.9458,60.9458,60.7881,60.8177,8755.0
2023-08-07 14:10:00,61.7,61.7,61.58,61.68,12053.0,60.8275,60.8275,60.7092,60.8078,12053.0
2023-08-07 14:15:00,61.69,61.87,61.64,61.84,12477.0,60.8177,60.9951,60.7684,60.9656,12477.0
2023-08-07 14:20:00,61.86,61.87,61.79,61.86,14483.0,60.9853,60.9951,60.9163,60.9853,14483.0
2023-08-07 14:25:00,61.85,61.86,61.73,61.86,15775.0,60.9754,60.9853,60.8571,60.9853,15775.0
2023-08-07 14:30:00,61.87,62.05,61.87,62.01,58644.0,60.9951,61.1726,60.9951,61.1332,58644.0
2023-08-07 14:35:00,62.0,62.0,61.75,61.76,9117.0,61.1233,61.1233,60.8768,60.8867,9117.0
2023-08-07 14:40:00,61.75,61.77,61.65,61.66,11016.0,60.8768,60.8966,60.7782,60.7881,11016.0
2023-08-07 14:45:00,61.64,61.67,61.54,61.56,9016.0,60.7684,60.798,60.6698,60.6895,9016.0
2023-08-07 14:50:00,61.53,61.65,61.51,61.61,11862.0,60.6599,60.7782,60.6402,60.7388,11862.0
2023-08-07 14:55:00,61.6,61.66,61.59,61.64,13949.0,60.729,60.7881,60.7191,60.7684,13949.0
2023-08-07 15:00:00,61.66,61.72,61.64,61.69,17766.0,60.7881,60.8473,60.7684,60.8177,17766.0
2023-08-07 15:05:00,61.68,61.68,61.62,61.64,8836.0,60.8078,60.8078,60.7487,60.7684,8836.0
2023-08-07 15:10:00,61.64,61.74,61.61,61.67,30507.0,60.7684,60.867,60.7388,60.798,30507.0
2023-08-07 15:15:00,61.65,61.74,61.63,61.71,17722.0,60.7782,60.867,60.7585,60.8374,17722.0
2023-08-07 15:20:00,61.71,61.82,61.69,61.8,34055.0,60.8374,60.9458,60.8177,60.9261,34055.0
2023-08-07 15:25:00,61.79,61.97,61.78,61.97,58635.0,60.9163,61.0937,60.9064,61.0937,58635.0
2023-08-07 15:30:00,61.97,62.24,61.96,62.23,98515.0,61.0937,61.3599,61.0839,61.35,98515.0
2023-08-07 15:35:00,62.22,62.32,61.91,62.05,109578.0,61.3402,61.4388,61.0346,61.1726,109578.0
2023-08-07 15:40:00,62.05,62.1,61.79,61.84,41899.0,61.1726,61.2219,60.9163,60.9656,41899.0
2023-08-07 15:45:00,61.83,62.01,61.79,62.01,70538.0,60.9557,61.1332,60.9163,61.1332,70538.0
2023-08-07 15:50:00,61.99,62.01,61.7,61.71,128857.0,61.1134,61.1332,60.8275,60.8374,128857.0
2023-08-07 15:55:00,61.7,61.99,61.67,61.8,419030.0,60.8275,61.1134,60.798,60.9261,419030.0
2023-08-08 09:30:00,61.05,61.32,60.15,60.15,80236.0,60.1867,60.4529,59.2995,59.2995,80236.0
2023-08-08 09:35:00,60.15,60.6,59.88,60.44,59287.0,59.2995,59.7431,59.0333,59.5854,59287.0
2023-08-08 09:40:00,60.36,60.51,60.33,60.4,34999.0,59.5065,59.6544,59.4769,59.5459,34999.0
2023-08-08 09:45:00,60.42,60.68,60.26,60.26,31845.0,59.5656,59.822,59.4079,59.4079,31845.0
2023-08-08 09:50:00,60.26,60.45,60.11,60.45,13182.0,59.4079,59.5952,59.26,59.5952,13182.0
2023-08-08 09:55:00,60.44,60.56,60.28,60.33,93326.0,59.5854,59.7037,59.4276,59.4769,93326.0
2023-08-08 10:00:00,60.39,60.68,60.37,60.66,33481.0,59.5361,59.822,59.5163,59.8022,33481.0
2023-08-08 10:05:00,60.68,61.1,60.63,61.05,32481.0,59.822,60.236,59.7727,60.1867,32481.0
2023-08-08 10:10:00,61.04,61.06,60.84,60.97,30366.0,60.1769,60.1966,59.9797,60.1079,30366.0
2023-08-08 10:15:00,60.95,61.15,60.95,61.05,36011.0,60.0881,60.2853,60.0881,60.1867,36011.0
2023-08-08 10:20:00,61.04,61.05,60.66,60.8,39900.0,60.1769,60.1867,59.8022,59.9403,39900.0
2023-08-08 10:25:00,60.81,60.91,60.74,60.78,16837.0,59.9501,60.0487,59.8811,59.9206,16837.0
2023-08-08 10:30:00,60.82,60.85,60.62,60.63,12151.0,59.96,59.9896,59.7628,59.7727,12151.0
2023-08-08 10:35:00,60.63,60.77,60.47,60.75,13390.0,59.7727,59.9107,59.6149,59.891,13390.0
2023-08-08 10:40:00,60.77,61.03,60.75,61.03,30384.0,59.9107,60.167,59.891,60.167,30384.0
2023-08-08 10:45:00,61.03,61.08,60.94,60.95,18047.0,60.167,60.2163,60.0783,60.0881,18047.0
2023-08-08 10:50:00,60.93,61.05,60.84,61.01,38556.0,60.0684,60.1867,59.9797,60.1473,38556.0
2023-08-08 10:55:00,61.03,61.06,60.91,60.94,22777.0,60.167,60.1966,60.0487,60.0783,22777.0
2023-08-08 11:00:00,60.94,61.0,60.87,60.98,14097.0,60.0783,60.1374,60.0093,60.1177,14097.0
2023-08-08 11:05:00,60.97,61.05,60.86,61.05,35499.0,60.1079,60.1867,59.9994,60.1867,35499.0
2023-08-08 11:10:00,61.05,61.1,60.98,61.09,23526.0,60.1867,60.236,60.1177,60.2262,23526.0
2023-08-08 11:15:00,61.08,61.12,61.03,61.09,23782.0,60.2163,60.2557,60.167,60.2262,23782.0
2023-08-08 11:20:00,61.11,61.14,61.03,61.05,16016.0,60.2459,60.2755,60.167,60.1867,16016.0
2023-08-08 11:25:00,61.04,61.09,61.0,61.02,18468.0,60.1769,60.2262,60.1374,60.1572,18468.0
2023-08-08 11:30:00,61.04,61.05,60.89,60.95,19347.0,60.1769,60.1867,60.029,60.0881,19347.0
2023-08-08 11:35:00,60.95,61.2,60.93,61.17,21441.0,60.0881,60.3346,60.0684,60.305,21441.0
2023-08-08 11:40:00,61.19,61.2,60.99,61.07,37851.0,60.3248,60.3346,60.1276,60.2064,37851.0
2023-08-08 11:45:00,61.05,61.13,61.05,61.06,11917.0,60.1867,60.2656,60.1867,60.1966,11917.0
2023-08-08 11:50:00,61.04,61.12,60.93,60.93,10158.0,60.1769,60.2557,60.0684,60.0684,10158.0
2023-08-08 11:55:00,60.93,61.04,60.89,60.91,16483.0,60.0684,60.1769,60.029,60.0487,16483.0
2023-08-08 12:00:00,60.9,61.1,60.89,61.09,6942.0,60.0389,60.236,60.029,60.2262,6942.0
2023-08-08 12:05:00,61.09,61.13,61.02,61.08,11941.0,60.2262,60.2656,60.1572,60.2163,11941.0
2023-08-08 12:10:00,61.09,61.11,61.07,61.08,10828.0,60.2262,60.2459,60.2064,60.2163,10828.0
2023-08-08 12:15:00,61.09,61.11,61.04,61.08,13723.0,60.2262,60.2459,60.1769,60.2163,13723.0
2023-08-08 12:20:00,61.08,61.16,61.06,61.14,17754.0,60.2163,60.2952,60.1966,60.2755,17754.0
2023-08-08 12:25:00,61.16,61.26,61.14,61.25,11932.0,60.2952,60.3938,60.2755,60.3839,11932.0
2023-08-08 12:30:00,61.28,61.36,61.23,61.34,19424.0,60.4135,60.4923,60.3642,60.4726,19424.0
2023-08-08 12:35:00,61.34,61.37,61.27,61.33,30345.0,60.4726,60.5022,60.4036,60.4628,30345.0
2023-08-08 12:40:00,61.34,61.42,61.34,61.36,18343.0,60.4726,60.5515,60.4726,60.4923,18343.0
2023-08-08 12:45:00,61.37,61.4,61.28,61.28,38650.0,60.5022,60.5318,60.4135,60.4135,38650.0
2023-08-08 12:50:00,61.28,61.39,61.24,61.39,45709.0,60.4135,60.5219,60.374,60.5219,45709.0
2023-08-08 12:55:00,61.37,61.39,61.29,61.33,13213.0,60.5022,60.5219,60.4233,60.4628,13213.0
2023-08-08 13:00:00,61.32,61.33,61.28,61.32,17089.0,60.4529,60.4628,60.4135,60.4529,17089.0
2023-08-08 13:05:00,61.32,61.38,61.31,61.35,14412.0,60.4529,60.5121,60.4431,60.4825,14412.0
2023-08-08 13:10:00,61.35,61.36,61.29,61.29,13990.0,60.4825,60.4923,60.4233,60.4233,13990.0
2023-08-08 13:15:00,61.3,61.37,61.29,61.29,13609.0,60.4332,60.5022,60.4233,60.4233,13609.0
2023-08-08 13:20:00,61.3,61.3,61.12,61.15,23660.0,60.4332,60.4332,60.2557,60.2853,23660.0
2023-08-08 13:25:00,61.15,61.19,61.1,61.17,9030.0,60.2853,60.3248,60.236,60.305,9030.0
2023-08-08 13:30:00,61.15,61.21,61.13,61.14,11527.0,60.2853,60.3445,60.2656,60.2755,11527.0
2023-08-08 13:35:00,61.13,61.27,61.06,61.25,37325.0,60.2656,60.4036,60.1966,60.3839,37325.0
2023-08-08 13:40:00,61.24,61.34,61.21,61.33,12161.0,60.374,60.4726,60.3445,60.4628,12161.0
2023-08-08 13:45:00,61.34,61.34,61.16,61.23,13144.0,60.4726,60.4726,60.2952,60.3642,13144.0
2023-08-08 13:50:00,61.22,61.32,61.22,61.3,14835.0,60.3543,60.4529,60.3543,60.4332,14835.0
2023-08-08 13:55:00,61.3,61.34,61.27,61.28,16828.0,60.4332,60.4726,60.4036,60.4135,16828.0
2023-08-08 14:00:00,61.3,61.32,61.26,61.29,13836.0,60.4332,60.4529,60.3938,60.4233,13836.0
2023-08-08 14:05:00,61.29,61.32,61.23,61.29,12896.0,60.4233,60.4529,60.3642,60.4233,12896.0
2023-08-08 14:10:00,61.3,61.35,61.28,61.34,13161.0,60.4332,60.4825,60.4135,60.4726,13161.0
2023-08-08 14:15:00,61.33,61.44,61.33,61.4,14050.0,60.4628,60.5712,60.4628,60.5318,14050.0
2023-08-08 14:20:00,61.41,61.47,61.41,61.46,28071.0,60.5416,60.6008,60.5416,60.5909,28071.0
2023-08-08 14:25:00,61.46,61.5,61.43,61.47,22397.0,60.5909,60.6304,60.5614,60.6008,22397.0
2023-08-08 14:30:00,61.47,61.6,61.47,61.58,16064.0,60.6008,60.729,60.6008,60.7092,16064.0
2023-08-08 14:35:00,61.55,61.56,61.45,61.5,14015.0,60.6797,60.6895,60.5811,60.6304,14015.0
2023-08-08 14:40:00,61.47,61.49,61.45,61.47,5970.0,60.6008,60.6205,60.5811,60.6008,5970.0
2023-08-08 14:45:00,61.46,61.54,61.44,61.51,14020.0,60.5909,60.6698,60.5712,60.6402,14020.0
2023-08-08 14:50:00,61.52,61.57,61.51,61.55,10565.0,60.6501,60.6994,60.6402,60.6797,10565.0
2023-08-08 14:55:00,61.55,61.69,61.55,61.65,22975.0,60.6797,60.8177,60.6797,60.7782,22975.0
2023-08-08 15:00:00,61.62,61.66,61.59,61.64,19677.0,60.7487,60.7881,60.7191,60.7684,19677.0
2023-08-08 15:05:00,61.62,61.65,61.54,61.54,20204.0,60.7487,60.7782,60.6698,60.6698,20204.0
2023-08-08 15:10:00,61.56,61.64,61.56,61.58,33552.0,60.6895,60.7684,60.6895,60.7092,33552.0
2023-08-08 15:15:00,61.59,61.61,61.41,61.43,119216.0,60.7191,60.7388,60.5416,60.5614,119216.0
2023-08-08 15:20:00,61.44,61.52,61.34,61.49,18943.0,60.5712,60.6501,60.4726,60.6205,18943.0
2023-08-08 15:25:00,61.5,61.52,61.45,61.47,22291.0,60.6304,60.6501,60.5811,60.6008,22291.0
2023-08-08 15:30:00,61.47,61.52,61.31,61.32,24654.0,60.6008,60.6501,60.4431,60.4529,24654.0
2023-08-08 15:35:00,61.31,61.33,61.19,61.22,29758.0,60.4431,60.4628,60.3248,60.3543,29758.0
2023-08-08 15:40:00,61.23,61.37,61.2,61.2,37064.0,60.3642,60.5022,60.3346,60.3346,37064.0
2023-08-08 15:45:00,61.2,61.25,61.12,61.16,77950.0,60.3346,60.3839,60.2557,60.2952,77950.0
2023-08-08 15:50:00,61.17,61.2,61.02,61.07,150468.0,60.305,60.3346,60.1572,60.2064,150468.0
2023-08-08 15:55:00,61.07,61.21,61.05,61.21,271823.0,60.2064,60.3445,60.1867,60.3445,271823.0
2023-08-09 09:30:00,61.19,61.47,60.9,61.36,38449.0,60.3248,60.6008,60.0389,60.4923,38449.0
2023-08-09 09:35:00,61.37,61.61,61.19,61.22,155455.0,60.5022,60.7388,60.3248,60.3543,155455.0
2023-08-09 09:40:00,61.26,61.35,61.02,61.08,69400.0,60.3938,60.4825,60.1572,60.2163,69400.0
2023-08-09 09:45:00,61.05,61.29,61.05,61.26,34509.0,60.1867,60.4233,60.1867,60.3938,34509.0
2023-08-09 09:50:00,61.28,61.29,60.76,60.95,169920.0,60.4135,60.4233,59.9008,60.0881,169920.0
2023-08-09 09:55:00,60.95,61.23,60.87,61.09,58376.0,60.0881,60.3642,60.0093,60.2262,58376.0
2023-08-09 10:00:00,61.13,61.32,61.02,61.19,12699.0,60.2656,60.4529,60.1572,60.3248,12699.0
2023-08-09 10:05:00,61.18,61.19,60.92,60.93,12519.0,60.3149,60.3248,60.0586,60.0684,12519.0
2023-08-09 10:10:00,60.97,61.05,60.84,60.9,9454.0,60.1079,60.1867,59.9797,60.0389,9454.0
2023-08-09 10:15:00,60.92,61.0,60.79,60.88,16738.0,60.0586,60.1374,59.9304,60.0191,16738.0
2023-08-09 10:20:00,60.93,60.93,60.67,60.73,14318.0,60.0684,60.0684,59.8121,59.8713,14318.0
2023-08-09 10:25:00,60.72,60.86,60.67,60.75,7433.0,59.8614,59.9994,59.8121,59.891,7433.0
2023-08-09 10:30:00,60.76,60.82,60.69,60.7,6121.0,59.9008,59.96,59.8318,59.8417,6121.0
2023-08-09 10:35:00,60.72,60.85,60.68,60.84,7997.0,59.8614,59.9896,59.822,59.9797,7997.0
2023-08-09 10:40:00,60.84,61.13,60.84,61.12,17042.0,59.9797,60.2656,59.9797,60.2557,17042.0
2023-08-09 10:45:00,61.1,61.46,61.1,61.3,31534.0,60.236,60.5909,60.236,60.4332,31534.0
2023-08-09 10:50:00,61.3,61.31,61.11,61.3,23859.0,60.4332,60.4431,60.2459,60.4332,23859.0
2023-08-09 10:55:00,61.27,61.27,61.15,61.24,20185.0,60.4036,60.4036,60.2853,60.374,20185.0
2023-08-09 11:00:00,61.27,61.27,61.14,61.25,14251.0,60.4036,60.4036,60.2755,60.3839,14251.0
2023-08-09 11:05:00,61.25,61.25,61.13,61.24,14830.0,60.3839,60.3839,60.2656,60.374,14830.0
2023-08-09 11:10:00,61.25,61.28,61.17,61.17,28693.0,60.3839,60.4135,60.305,60.305,28693.0
2023-08-09 11:15:00,61.17,61.23,60.97,60.98,37082.0,60.305,60.3642,60.1079,60.1177,37082.0
2023-08-09 11:20:00,60.97,60.99,60.78,60.82,64826.0,60.1079,60.1276,59.9206,59.96,64826.0
2023-08-09 11:25:00,60.84,60.99,60.83,60.93,42704.0,59.9797,60.1276,59.9698,60.0684,42704.0
2023-08-09 11:30:00,60.93,61.07,60.92,61.04,14481.0,60.0684,60.2064,60.0586,60.1769,14481.0
2023-08-09 11:35:00,61.03,61.11,61.0,61.05,7956.0,60.167,60.2459,60.1374,60.1867,7956.0
2023-08-09 11:40:00,61.08,61.08,60.95,60.98,10550.0,60.2163,60.2163,60.0881,60.1177,10550.0
2023-08-09 11:45:00,61.0,61.03,60.95,60.96,9244.0,60.1374,60.167,60.0881,60.098,9244.0
2023-08-09 11:50:00,60.96,60.98,60.76,60.86,22167.0,60.098,60.1177,59.9008,59.9994,22167.0
2023-08-09 11:55:00,60.85,60.87,60.75,60.87,15009.0,59.9896,60.0093,59.891,60.0093,15009.0
2023-08-09 12:00:00,60.87,60.94,60.84,60.91,8664.0,60.0093,60.0783,59.9797,60.0487,8664.0
2023-08-09 12:05:00,60.88,61.03,60.87,60.93,10336.0,60.0191,60.167,60.0093,60.0684,10336.0
2023-08-09 12:10:00,60.93,60.94,60.78,60.82,24890.0,60.0684,60.0783,59.9206,59.96,24890.0
2023-08-09 12:15:00,60.82,60.89,60.79,60.81,18005.0,59.96,60.029,59.9304,59.9501,18005.0
2023-08-09 12:20:00,60.8,60.83,60.68,60.82,33651.0,59.9403,59.9698,59.822,59.96,33651.0
2023-08-09 12:25:00,60.79,60.83,60.72,60.78,32303.0,59.9304,59.9698,59.8614,59.9206,32303.0
2023-08-09 12:30:00,60.78,60.98,60.72,60.98,11517.0,59.9206,60.1177,59.8614,60.1177,11517.0
2023-08-09 12:35:00,60.96,61.07,60.94,61.07,11986.0,60.098,60.2064,60.0783,60.2064,11986.0
2023-08-09 12:40:00,61.06,61.06,60.91,60.93,11182.0,60.1966,60.1966,60.0487,60.0684,11182.0
2023-08-09 12:45:00,60.93,61.01,60.87,60.99,11731.0,60.0684,60.1473,60.0093,60.1276,11731.0
2023-08-09 12:50:00,60.99,61.01,60.93,60.94,9135.0,60.1276,60.1473,60.0684,60.0783,9135.0
2023-08-09 12:55:00,60.94,61.0,60.93,60.99,11114.0,60.0783,60.1374,60.0684,60.1276,11114.0
2023-08-09 13:00:00,61.0,61.13,60.99,61.1,14452.0,60.1374,60.2656,60.1276,60.236,14452.0
2023-08-09 13:05:00,61.11,61.22,61.1,61.2,12842.0,60.2459,60.3543,60.236,60.3346,12842.0
2023-08-09 13:10:00,61.2,61.26,61.18,61.26,11871.0,60.3346,60.3938,60.3149,60.3938,11871.0
2023-08-09 13:15:00,61.25,61.3,61.22,61.22,13881.0,60.3839,60.4332,60.3543,60.3543,13881.0
2023-08-09 13:20:00,61.25,61.28,61.22,61.26,11526.0,60.3839,60.4135,60.3543,60.3938,11526.0
2023-08-09 13:25:00,61.26,61.29,61.24,61.27,11280.0,60.3938,60.4233,60.374,60.4036,11280.0
2023-08-09 13:30:00,61.28,61.34,61.23,61.27,19191.0,60.4135,60.4726,60.3642,60.4036,19191.0
2023-08-09 13:35:00,61.28,61.35,61.25,61.28,37295.0,60.4135,60.4825,60.3839,60.4135,37295.0
2023-08-09 13:40:00,61.28,61.35,61.27,61.35,12429.0,60.4135,60.4825,60.4036,60.4825,12429.0
2023-08-09 13:45:00,61.35,61.38,61.29,61.31,14856.0,60.4825,60.5121,60.4233,60.4431,14856.0
2023-08-09 13:50:00,61.31,61.39,61.31,61.35,11207.0,60.4431,60.5219,60.4431,60.4825,11207.0
2023-08-09 13:55:00,61.36,61.45,61.36,61.42,17580.0,60.4923,60.5811,60.4923,60.5515,17580.0
2023-08-09 14:00:00,61.42,61.45,61.39,61.44,15325.0,60.5515,60.5811,60.5219,60.5712,15325.0
2023-08-09 14:05:00,61.44,61.52,61.44,61.51,59687.0,60.5712,60.6501,60.5712,60.6402,59687.0
2023-08-09 14:10:00,61.51,61.55,61.51,61.53,13453.0,60.6402,60.6797,60.6402,60.6599,13453.0
2023-08-09 14:15:00,61.53,61.58,61.43,61.53,224535.0,60.6599,60.7092,60.5614,60.6599,224535.0
2023-08-09 14:20:00,61.54,61.59,61.49,61.54,112190.0,60.6698,60.7191,60.6205,60.6698,112190.0
2023-08-09 14:25:00,61.53,61.6,61.5,61.59,16707.0,60.6599,60.729,60.6304,60.7191,16707.0
2023-08-09 14:30:00,61.59,61.63,61.56,61.57,13518.0,60.7191,60.7585,60.6895,60.6994,13518.0
2023-08-09 14:35:00,61.59,61.68,61.58,61.66,17037.0,60.7191,60.8078,60.7092,60.7881,17037.0
2023-08-09 14:40:00,61.65,61.66,61.62,61.65,14059.0,60.7782,60.7881,60.7487,60.7782,14059.0
2023-08-09 14:45:00,61.65,61.72,61.61,61.68,24461.0,60.7782,60.8473,60.7388,60.8078,24461.0
2023-08-09 14:50:00,61.68,61.69,61.48,61.52,81328.0,60.8078,60.8177,60.6107,60.6501,81328.0
2023-08-09 14:55:00,61.52,61.64,61.52,61.64,23752.0,60.6501,60.7684,60.6501,60.7684,23752.0
2023-08-09 15:00:00,61.64,61.64,61.45,61.53,40755.0,60.7684,60.7684,60.5811,60.6599,40755.0
2023-08-09 15:05:00,61.54,61.59,61.49,61.49,40052.0,60.6698,60.7191,60.6205,60.6205,40052.0
2023-08-09 15:10:00,61.51,61.56,61.43,61.54,91380.0,60.6402,60.6895,60.5614,60.6698,91380.0
2023-08-09 15:15:00,61.55,61.55,61.44,61.53,65852.0,60.6797,60.6797,60.5712,60.6599,65852.0
2023-08-09 15:20:00,61.53,61.7,61.52,61.65,69400.0,60.6599,60.8275,60.6501,60.7782,69400.0
2023-08-09 15:25:00,61.66,61.67,61.57,61.64,122693.0,60.7881,60.798,60.6994,60.7684,122693.0
2023-08-09 15:30:00,61.64,61.7,61.54,61.59,32847.0,60.7684,60.8275,60.6698,60.7191,32847.0
2023-08-09 15:35:00,61.6,61.67,61.58,61.58,41232.0,60.729,60.798,60.7092,60.7092,41232.0
2023-08-09 15:40:00,61.58,61.67,61.56,61.61,72175.0,60.7092,60.798,60.6895,60.7388,72175.0
2023-08-09 15:45:00,61.61,61.63,61.48,61.62,178629.0,60.7388,60.7585,60.6107,60.7487,178629.0
2023-08-09 15:50:00,61.6,61.7,61.49,61.7,196680.0,60.729,60.8275,60.6205,60.8275,196680.0
2023-08-09 15:55:00,61.68,61.75,61.54,61.56,349360.0,60.8078,60.8768,60.6698,60.6895,349360.0
2023-08-10 09:30:00,62.38,62.61,62.18,62.6,57478.0,61.4979,61.7247,61.3008,61.7148,57478.0
2023-08-10 09:35:00,62.6,62.98,62.6,62.93,24788.0,61.7148,62.0894,61.7148,62.0401,24788.0
2023-08-10 09:40:00,62.86,62.92,62.71,62.76,60635.0,61.9711,62.0303,61.8233,61.8726,60635.0
2023-08-10 09:45:00,62.81,62.86,62.68,62.78,38252.0,61.9218,61.9711,61.7937,61.8923,38252.0
2023-08-10 09:50:00,62.78,62.82,62.49,62.6,16726.0,61.8923,61.9317,61.6064,61.7148,16726.0
2023-08-10 09:55:00,62.61,62.96,62.61,62.96,19577.0,61.7247,62.0697,61.7247,62.0697,19577.0
2023-08-10 10:00:00,62.96,63.37,62.96,63.36,52152.0,62.0697,62.4739,62.0697,62.4641,52152.0
2023-08-10 10:05:00,63.37,63.45,63.2,63.28,44246.0,62.4739,62.5528,62.3063,62.3852,44246.0
2023-08-10 10:10:00,63.28,63.29,63.1,63.29,10532.0,62.3852,62.3951,62.2077,62.3951,10532.0
2023-08-10 10:15:00,63.24,63.32,63.16,63.19,15384.0,62.3458,62.4246,62.2669,62.2965,15384.0
2023-08-10 10:20:00,63.19,63.19,63.04,63.15,10940.0,62.2965,62.2965,62.1486,62.257,10940.0
2023-08-10 10:25:00,63.14,63.18,63.06,63.18,12752.0,62.2472,62.2866,62.1683,62.2866,12752.0
2023-08-10 10:30:00,63.15,63.21,63.05,63.08,19622.0,62.257,62.3162,62.1585,62.188,19622.0
2023-08-10 10:35:00,63.07,63.15,62.92,63.02,20964.0,62.1782,62.257,62.0303,62.1289,20964.0
2023-08-10 10:40:00,63.0,63.01,62.83,62.88,11466.0,62.1092,62.119,61.9416,61.9909,11466.0
2023-08-10 10:45:00,62.86,62.9,62.73,62.84,29182.0,61.9711,62.0106,61.843,61.9514,29182.0
2023-08-10 10:50:00,62.83,62.91,62.74,62.91,17595.0,61.9416,62.0204,61.8528,62.0204,17595.0
2023-08-10 10:55:00,62.91,62.99,62.86,62.86,10563.0,62.0204,62.0993,61.9711,61.9711,10563.0
2023-08-10 11:00:00,62.85,62.85,62.71,62.8,9206.0,61.9613,61.9613,61.8233,61.912,9206.0
2023-08-10 11:05:00,62.78,62.97,62.74,62.74,48874.0,61.8923,62.0796,61.8528,61.8528,48874.0
2023-08-10 11:10:00,62.76,62.79,62.66,62.76,13704.0,61.8726,61.9021,61.774,61.8726,13704.0
2023-08-10 11:15:00,62.75,62.75,62.53,62.56,18364.0,61.8627,61.8627,61.6458,61.6754,18364.0
2023-08-10 11:20:00,62.55,62.63,62.4,62.63,22943.0,61.6655,61.7444,61.5176,61.7444,22943.0
2023-08-10 11:25:00,62.64,62.81,62.63,62.79,34733.0,61.7542,61.9218,61.7444,61.9021,34733.0
2023-08-10 11:30:00,62.78,62.92,62.77,62.92,13806.0,61.8923,62.0303,61.8824,62.0303,13806.0
2023-08-10 11:35:00,62.92,62.92,62.82,62.86,12295.0,62.0303,62.0303,61.9317,61.9711,12295.0
2023-08-10 11:40:00,62.81,62.83,62.64,62.71,11643.0,61.9218,61.9416,61.7542,61.8233,11643.0
2023-08-10 11:45:00,62.71,62.82,62.59,62.77,25003.0,61.8233,61.9317,61.705,61.8824,25003.0
2023-08-10 11:50:00,62.77,62.77,62.65,62.73,19343.0,61.8824,61.8824,61.7641,61.843,19343.0
2023-08-10 11:55:00,62.74,62.94,62.7,62.93,51532.0,61.8528,62.05,61.8134,62.0401,51532.0
2023-08-10 12:00:00,62.92,62.93,62.76,62.79,20903.0,62.0303,62.0401,61.8726,61.9021,20903.0
2023-08-10 12:05:00,62.8,62.85,62.69,62.71,12945.0,61.912,61.9613,61.8035,61.8233,12945.0
2023-08-10 12:10:00,62.71,62.74,62.68,62.73,12007.0,61.8233,61.8528,61.7937,61.843,12007.0
2023-08-10 12:15:00,62.7,62.79,62.68,62.79,33025.0,61.8134,61.9021,61.7937,61.9021,33025.0
2023-08-10 12:20:00,62.77,62.79,62.5,62.51,12384.0,61.8824,61.9021,61.6162,61.6261,12384.0
2023-08-10 12:25:00,62.51,62.63,62.49,62.62,25266.0,61.6261,61.7444,61.6064,61.7345,25266.0
2023-08-10 12:30:00,62.61,62.63,62.54,62.62,5784.0,61.7247,61.7444,61.6557,61.7345,5784.0
2023-08-10 12:35:00,62.6,62.63,62.52,62.62,8956.0,61.7148,61.7444,61.6359,61.7345,8956.0
2023-08-10 12:40:00,62.63,62.64,62.54,62.61,8028.0,61.7444,61.7542,61.6557,61.7247,8028.0
2023-08-10 12:45:00,62.59,62.67,62.59,62.62,8127.0,61.705,61.7838,61.705,61.7345,8127.0
2023-08-10 12:50:00,62.6,62.62,62.49,62.49,6873.0,61.7148,61.7345,61.6064,61.6064,6873.0
2023-08-10 12:55:00,62.49,62.52,62.34,62.37,30818.0,61.6064,61.6359,61.4585,61.4881,30818.0
2023-08-10 13:00:00,62.4,62.42,62.27,62.41,83252.0,61.5176,61.5374,61.3895,61.5275,83252.0
2023-08-10 13:05:00,62.43,62.48,62.38,62.48,10541.0,61.5472,61.5965,61.4979,61.5965,10541.0
2023-08-10 13:10:00,62.49,62.49,62.36,62.39,6137.0,61.6064,61.6064,61.4782,61.5078,6137.0
2023-08-10 13:15:00,62.43,62.45,62.35,62.45,8440.0,61.5472,61.5669,61.4683,61.5669,8440.0
2023-08-10 13:20:00,62.46,62.46,62.31,62.31,7239.0,61.5768,61.5768,61.4289,61.4289,7239.0
2023-08-10 13:25:00,62.32,62.37,62.27,62.35,7610.0,61.4388,61.4881,61.3895,61.4683,7610.0
2023-08-10 13:30:00,62.34,62.35,62.17,62.22,21155.0,61.4585,61.4683,61.2909,61.3402,21155.0
2023-08-10 13:35:00,62.2,62.24,62.09,62.22,42106.0,61.3205,61.3599,61.212,61.3402,42106.0
2023-08-10 13:40:00,62.22,62.25,62.12,62.25,15353.0,61.3402,61.3698,61.2416,61.3698,15353.0
2023-08-10 13:45:00,62.25,62.35,62.24,62.31,13751.0,61.3698,61.4683,61.3599,61.4289,13751.0
2023-08-10 13:50:00,62.31,62.33,62.25,62.27,22482.0,61.4289,61.4486,61.3698,61.3895,22482.0
2023-08-10 13:55:00,62.27,62.29,62.14,62.15,79446.0,61.3895,61.4092,61.2613,61.2712,79446.0
2023-08-10 14:00:00,62.15,62.17,62.01,62.1,18084.0,61.2712,61.2909,61.1332,61.2219,18084.0
2023-08-10 14:05:00,62.1,62.2,62.1,62.16,12445.0,61.2219,61.3205,61.2219,61.281,12445.0
2023-08-10 14:10:00,62.17,62.2,62.11,62.19,22183.0,61.2909,61.3205,61.2317,61.3106,22183.0
2023-08-10 14:15:00,62.21,62.27,62.15,62.21,20319.0,61.3303,61.3895,61.2712,61.3303,20319.0
2023-08-10 14:20:00,62.2,62.26,62.19,62.25,14300.0,61.3205,61.3796,61.3106,61.3698,14300.0
2023-08-10 14:25:00,62.27,62.27,62.16,62.25,16925.0,61.3895,61.3895,61.281,61.3698,16925.0
2023-08-10 14:30:00,62.26,62.33,62.23,62.3,35579.0,61.3796,61.4486,61.35,61.4191,35579.0
2023-08-10 14:35:00,62.3,62.4,62.28,62.36,22092.0,61.4191,61.5176,61.3993,61.4782,22092.0
2023-08-10 14:40:00,62.38,62.46,62.32,62.41,16044.0,61.4979,61.5768,61.4388,61.5275,16044.0
2023-08-10 14:45:00,62.43,62.52,62.41,62.5,18509.0,61.5472,61.6359,61.5275,61.6162,18509.0
2023-08-10 14:50:00,62.5,62.59,62.49,62.58,30783.0,61.6162,61.705,61.6064,61.6951,30783.0
2023-08-10 14:55:00,62.58,62.67,62.57,62.63,6601.0,61.6951,61.7838,61.6852,61.7444,6601.0
2023-08-10 15:00:00,62.65,62.68,62.45,62.47,23251.0,61.7641,61.7937,61.5669,61.5867,23251.0
2023-08-10 15:05:00,62.47,62.53,62.38,62.39,25321.0,61.5867,61.6458,61.4979,61.5078,25321.0
2023-08-10 15:10:00,62.39,62.47,62.32,62.39,31448.0,61.5078,61.5867,61.4388,61.5078,31448.0
2023-08-10 15:15:00,62.38,62.48,62.34,62.48,47485.0,61.4979,61.5965,61.4585,61.5965,47485.0
2023-08-10 15:20:00,62.48,62.49,62.26,62.3,43761.0,61.5965,61.6064,61.3796,61.4191,43761.0
2023-08-10 15:25:00,62.28,62.31,62.18,62.24,29631.0,61.3993,61.4289,61.3008,61.3599,29631.0
2023-08-10 15:30:00,62.23,62.24,62.09,62.13,35808.0,61.35,61.3599,61.212,61.2515,35808.0
2023-08-10 15:35:00,62.1,62.24,62.1,62.19,44051.0,61.2219,61.3599,61.2219,61.3106,44051.0
2023-08-10 15:40:00,62.17,62.21,62.03,62.03,54416.0,61.2909,61.3303,61.1529,61.1529,54416.0
2023-08-10 15:45:00,62.03,62.28,62.02,62.16,90058.0,61.1529,61.3993,61.143,61.281,90058.0
2023-08-10 15:50:00,62.16,62.2,62.11,62.19,134532.0,61.281,61.3205,61.2317,61.3106,134532.0
2023-08-10 15:55:00,62.19,62.32,62.1,62.32,385448.0,61.3106,61.4388,61.2219,61.4388,385448.0
2023-08-11 09:30:00,61.93,62.0,61.08,61.64,29808.0,61.0543,61.1233,60.2163,60.7684,29808.0
2023-08-11 09:35:00,61.74,61.86,61.62,61.65,3890.0,60.867,60.9853,60.7487,60.7782,3890.0
2023-08-11 09:40:00,61.64,61.71,61.5,61.54,6178.0,60.7684,60.8374,60.6304,60.6698,6178.0
2023-08-11 09:45:00,61.5,61.71,61.33,61.66,13933.0,60.6304,60.8374,60.4628,60.7881,13933.0
2023-08-11 09:50:00,61.65,61.66,61.49,61.5,5254.0,60.7782,60.7881,60.6205,60.6304,5254.0
2023-08-11 09:55:00,61.52,61.57,61.45,61.55,6722.0,60.6501,60.6994,60.5811,60.6797,6722.0
2023-08-11 10:00:00,61.61,61.84,61.58,61.73,14051.0,60.7388,60.9656,60.7092,60.8571,14051.0
2023-08-11 10:05:00,61.77,61.79,61.62,61.65,7561.0,60.8966,60.9163,60.7487,60.7782,7561.0
2023-08-11 10:10:00,61.67,61.71,61.47,61.71,46239.0,60.798,60.8374,60.6008,60.8374,46239.0
2023-08-11 10:15:00,61.72,61.8,61.59,61.64,18019.0,60.8473,60.9261,60.7191,60.7684,18019.0
2023-08-11 10:20:00,61.73,61.9,61.68,61.88,12218.0,60.8571,61.0247,60.8078,61.005,12218.0
2023-08-11 10:25:00,61.91,61.91,61.74,61.79,14172.0,61.0346,61.0346,60.867,60.9163,14172.0
2023-08-11 10:30:00,61.78,61.78,61.65,61.66,11377.0,60.9064,60.9064,60.7782,60.7881,11377.0
2023-08-11 10:35:00,61.64,61.85,61.56,61.82,9271.0,60.7684,60.9754,60.6895,60.9458,9271.0
2023-08-11 10:40:00,61.8,61.8,61.57,61.61,5616.0,60.9261,60.9261,60.6994,60.7388,5616.0
2023-08-11 10:45:00,61.58,61.61,61.52,61.56,7166.0,60.7092,60.7388,60.6501,60.6895,7166.0
2023-08-11 10:50:00,61.58,61.59,61.41,61.41,15601.0,60.7092,60.7191,60.5416,60.5416,15601.0
2023-08-11 10:55:00,61.4,61.5,61.4,61.44,7743.0,60.5318,60.6304,60.5318,60.5712,7743.0
2023-08-11 11:00:00,61.42,61.46,61.34,61.36,5410.0,60.5515,60.5909,60.4726,60.4923,5410.0
2023-08-11 11:05:00,61.4,61.4,61.18,61.18,7335.0,60.5318,60.5318,60.3149,60.3149,7335.0
2023-08-11 11:10:00,61.16,61.17,61.04,61.05,7750.0,60.2952,60.305,60.1769,60.1867,7750.0
2023-08-11 11:15:00,61.05,61.08,61.01,61.03,8397.0,60.1867,60.2163,60.1473,60.167,8397.0
2023-08-11 11:20:00,61.02,61.1,60.95,60.97,10393.0,60.1572,60.236,60.0881,60.1079,10393.0
2023-08-11 11:25:00,60.97,61.05,60.92,60.98,8378.0,60.1079,60.1867,60.0586,60.1177,8378.0
2023-08-11 11:30:00,61.01,61.01,60.82,60.84,6518.0,60.1473,60.1473,59.96,59.9797,6518.0
2023-08-11 11:35:00,60.83,60.95,60.82,60.86,5889.0,59.9698,60.0881,59.96,59.9994,5889.0
2023-08-11 11:40:00,60.85,60.91,60.84,60.89,12413.0,59.9896,60.0487,59.9797,60.029,12413.0
2023-08-11 11:45:00,60.91,61.06,60.9,61.03,21776.0,60.0487,60.1966,60.0389,60.167,21776.0
2023-08-11 11:50:00,61.0,61.03,60.97,61.02,16914.0,60.1374,60.167,60.1079,60.1572,16914.0
2023-08-11 11:55:00,61.03,61.18,60.99,61.18,6201.0,60.167,60.3149,60.1276,60.3149,6201.0
2023-08-11 12:00:00,61.21,61.26,61.07,61.11,10589.0,60.3445,60.3938,60.2064,60.2459,10589.0
2023-08-11 12:05:00,61.11,61.19,61.1,61.13,4282.0,60.2459,60.3248,60.236,60.2656,4282.0
2023-08-11 12:10:00,61.12,61.3,61.12,61.27,6898.0,60.2557,60.4332,60.2557,60.4036,6898.0
2023-08-11 12:15:00,61.29,61.38,61.26,61.36,12856.0,60.4233,60.5121,60.3938,60.4923,12856.0
2023-08-11 12:20:00,61.36,61.36,61.28,61.29,9297.0,60.4923,60.4923,60.4135,60.4233,9297.0
2023-08-11 12:25:00,61.29,61.43,61.23,61.4,14835.0,60.4233,60.5614,60.3642,60.5318,14835.0
2023-08-11 12:30:00,61.43,61.46,61.39,61.45,7862.0,60.5614,60.5909,60.5219,60.5811,7862.0
2023-08-11 12:35:00,61.45,61.5,61.43,61.49,41328.0,60.5811,60.6304,60.5614,60.6205,41328.0
2023-08-11 12:40:00,61.47,61.5,61.37,61.37,17543.0,60.6008,60.6304,60.5022,60.5022,17543.0
2023-08-11 12:45:00,61.37,61.47,61.33,61.44,14385.0,60.5022,60.6008,60.4628,60.5712,14385.0
2023-08-11 12:50:00,61.44,61.48,61.41,61.46,5834.0,60.5712,60.6107,60.5416,60.5909,5834.0
2023-08-11 12:55:00,61.48,61.58,61.46,61.51,8588.0,60.6107,60.7092,60.5909,60.6402,8588.0
2023-08-11 13:00:00,61.54,61.78,61.51,61.77,16955.0,60.6698,60.9064,60.6402,60.8966,16955.0
2023-08-11 13:05:00,61.76,61.78,61.52,61.58,18109.0,60.8867,60.9064,60.6501,60.7092,18109.0
2023-08-11 13:10:00,61.58,61.69,61.46,61.48,14817.0,60.7092,60.8177,60.5909,60.6107,14817.0
2023-08-11 13:15:00,61.46,61.53,61.43,61.43,5563.0,60.5909,60.6599,60.5614,60.5614,5563.0
2023-08-11 13:20:00,61.43,61.51,61.43,61.45,7580.0,60.5614,60.6402,60.5614,60.5811,7580.0
2023-08-11 13:25:00,61.43,61.61,61.43,61.53,3756.0,60.5614,60.7388,60.5614,60.6599,3756.0
2023-08-11 13:30:00,61.55,61.59,61.52,61.57,6220.0,60.6797,60.7191,60.6501,60.6994,6220.0
2023-08-11 13:35:00,61.56,61.56,61.47,61.51,7292.0,60.6895,60.6895,60.6008,60.6402,7292.0
2023-08-11 13:40:00,61.52,61.55,61.45,61.47,8982.0,60.6501,60.6797,60.5811,60.6008,8982.0
2023-08-11 13:45:00,61.46,61.51,61.44,61.45,13501.0,60.5909,60.6402,60.5712,60.5811,13501.0
2023-08-11 13:50:00,61.49,61.53,61.45,61.52,11397.0,60.6205,60.6599,60.5811,60.6501,11397.0
2023-08-11 13:55:00,61.51,61.56,61.48,61.56,4002.0,60.6402,60.6895,60.6107,60.6895,4002.0
2023-08-11 14:00:00,61.56,61.58,61.49,61.49,5969.0,60.6895,60.7092,60.6205,60.6205,5969.0
2023-08-11 14:05:00,61.5,61.56,61.48,61.48,7078.0,60.6304,60.6895,60.6107,60.6107,7078.0
2023-08-11 14:10:00,61.48,61.52,61.45,61.52,8836.0,60.6107,60.6501,60.5811,60.6501,8836.0
2023-08-11 14:15:00,61.5,61.57,61.45,61.54,8577.0,60.6304,60.6994,60.5811,60.6698,8577.0
2023-08-11 14:20:00,61.55,61.56,61.5,61.55,5371.0,60.6797,60.6895,60.6304,60.6797,5371.0
2023-08-11 14:25:00,61.55,61.61,61.54,61.57,10622.0,60.6797,60.7388,60.6698,60.6994,10622.0
2023-08-11 14:30:00,61.57,61.67,61.53,61.53,7916.0,60.6994,60.798,60.6599,60.6599,7916.0
2023-08-11 14:35:00,61.52,61.53,61.46,61.5,3579.0,60.6501,60.6599,60.5909,60.6304,3579.0
2023-08-11 14:40:00,61.5,61.53,61.44,61.5,9346.0,60.6304,60.6599,60.5712,60.6304,9346.0
2023-08-11 14:45:00,61.5,61.69,61.49,61.69,9365.0,60.6304,60.8177,60.6205,60.8177,9365.0
2023-08-11 14:50:00,61.69,61.69,61.62,61.63,9154.0,60.8177,60.8177,60.7487,60.7585,9154.0
2023-08-11 14:55:00,61.63,61.7,61.62,61.66,15356.0,60.7585,60.8275,60.7487,60.7881,15356.0
2023-08-11 15:00:00,61.67,61.68,61.61,61.62,13657.0,60.798,60.8078,60.7388,60.7487,13657.0
2023-08-11 15:05:00,61.64,61.64,61.57,61.61,13462.0,60.7684,60.7684,60.6994,60.7388,13462.0
2023-08-11 15:10:00,61.59,61.69,61.58,61.64,10721.0,60.7191,60.8177,60.7092,60.7684,10721.0
2023-08-11 15:15:00,61.65,61.7,61.64,61.7,11048.0,60.7782,60.8275,60.7684,60.8275,11048.0
2023-08-11 15:20:00,61.71,61.78,61.69,61.78,20978.0,60.8374,60.9064,60.8177,60.9064,20978.0
2023-08-11 15:25:00,61.78,61.84,61.76,61.8,12830.0,60.9064,60.9656,60.8867,60.9261,12830.0
2023-08-11 15:30:00,61.79,61.83,61.78,61.82,20304.0,60.9163,60.9557,60.9064,60.9458,20304.0
2023-08-11 15:35:00,61.83,61.86,61.7,61.76,18543.0,60.9557,60.9853,60.8275,60.8867,18543.0
2023-08-11 15:40:00,61.72,62.0,61.69,61.95,152759.0,60.8473,61.1233,60.8177,61.074,152759.0
2023-08-11 15:45:00,61.95,62.01,61.91,61.92,50938.0,61.074,61.1332,61.0346,61.0444,50938.0
2023-08-11 15:50:00,61.91,61.92,61.81,61.83,47935.0,61.0346,61.0444,60.936,60.9557,47935.0
2023-08-11 15:55:00,61.82,61.92,61.77,61.92,194913.0,60.9458,61.0444,60.8966,61.0444,194913.0
2023-08-14 09:30:00,61.58,61.63,61.37,61.59,34242.0,60.7092,60.7585,60.5022,60.7191,34242.0
2023-08-14 09:35:00,61.52,61.52,61.31,61.35,3903.0,60.6501,60.6501,60.4431,60.4825,3903.0
2023-08-14 09:40:00,61.36,61.56,61.35,61.55,4204.0,60.4923,60.6895,60.4825,60.6797,4204.0
2023-08-14 09:45:00,61.51,61.58,61.46,61.58,4830.0,60.6402,60.7092,60.5909,60.7092,4830.0
2023-08-14 09:50:00,61.58,61.86,61.55,61.85,8509.0,60.7092,60.9853,60.6797,60.9754,8509.0
2023-08-14 09:55:00,61.82,61.83,61.77,61.83,6333.0,60.9458,60.9557,60.8966,60.9557,6333.0
2023-08-14 10:00:00,61.81,61.86,61.72,61.86,13756.0,60.936,60.9853,60.8473,60.9853,13756.0
2023-08-14 10:05:00,61.86,62.04,61.85,62.01,78365.0,60.9853,61.1627,60.9754,61.1332,78365.0
2023-08-14 10:10:00,62.01,62.1,61.97,62.01,16403.0,61.1332,61.2219,61.0937,61.1332,16403.0
2023-08-14 10:15:00,62.03,62.03,61.91,61.95,10902.0,61.1529,61.1529,61.0346,61.074,10902.0
2023-08-14 10:20:00,61.94,62.05,61.84,61.96,16297.0,61.0641,61.1726,60.9656,61.0839,16297.0
2023-08-14 10:25:00,61.98,62.07,61.91,62.0,36833.0,61.1036,61.1923,61.0346,61.1233,36833.0
2023-08-14 10:30:00,62.01,62.11,61.95,62.11,7757.0,61.1332,61.2317,61.074,61.2317,7757.0
2023-08-14 10:35:00,62.1,62.15,61.98,62.03,16172.0,61.2219,61.2712,61.1036,61.1529,16172.0
2023-08-14 10:40:00,62.02,62.13,61.99,62.04,15470.0,61.143,61.2515,61.1134,61.1627,15470.0
2023-08-14 10:45:00,62.04,62.12,62.01,62.07,16029.0,61.1627,61.2416,61.1332,61.1923,16029.0
2023-08-14 10:50:00,62.05,62.18,62.01,62.16,21690.0,61.1726,61.3008,61.1332,61.281,21690.0
2023-08-14 10:55:00,62.14,62.18,62.08,62.14,11746.0,61.2613,61.3008,61.2022,61.2613,11746.0
2023-08-14 11:00:00,62.14,62.43,62.12,62.36,31919.0,61.2613,61.5472,61.2416,61.4782,31919.0
2023-08-14 11:05:00,62.33,62.37,62.28,62.35,7379.0,61.4486,61.4881,61.3993,61.4683,7379.0
2023-08-14 11:10:00,62.33,62.38,62.29,62.33,16759.0,61.4486,61.4979,61.4092,61.4486,16759.0
2023-08-14 11:15:00,62.33,62.38,62.19,62.23,19741.0,61.4486,61.4979,61.3106,61.35,19741.0
2023-08-14 11:20:00,62.23,62.31,62.21,62.21,19643.0,61.35,61.4289,61.3303,61.3303,19643.0
2023-08-14 11:25:00,62.22,62.22,62.02,62.07,17297.0,61.3402,61.3402,61.143,61.1923,17297.0
2023-08-14 11:30:00,62.08,62.11,62.0,62.04,15916.0,61.2022,61.2317,61.1233,61.1627,15916.0
2023-08-14 11:35:00,62.04,62.06,61.97,62.02,10441.0,61.1627,61.1825,61.0937,61.143,10441.0
2023-08-14 11:40:00,62.01,62.11,62.01,62.09,10656.0,61.1332,61.2317,61.1332,61.212,10656.0
2023-08-14 11:45:00,62.1,62.14,62.07,62.13,9272.0,61.2219,61.2613,61.1923,61.2515,9272.0
2023-08-14 11:50:00,62.15,62.15,62.11,62.14,5061.0,61.2712,61.2712,61.2317,61.2613,5061.0
2023-08-14 11:55:00,62.13,62.16,61.98,61.98,12727.0,61.2515,61.281,61.1036,61.1036,12727.0
2023-08-14 12:00:00,61.99,62.04,61.96,62.02,9401.0,61.1134,61.1627,61.0839,61.143,9401.0
2023-08-14 12:05:00,62.03,62.03,61.92,61.96,10917.0,61.1529,61.1529,61.0444,61.0839,10917.0
2023-08-14 12:10:00,61.95,61.95,61.9,61.92,5987.0,61.074,61.074,61.0247,61.0444,5987.0
2023-08-14 12:15:00,61.93,61.99,61.89,61.97,12157.0,61.0543,61.1134,61.0149,61.0937,12157.0
2023-08-14 12:20:00,61.97,62.03,61.92,62.03,14296.0,61.0937,61.1529,61.0444,61.1529,14296.0
2023-08-14 12:25:00,62.03,62.08,62.03,62.06,7690.0,61.1529,61.2022,61.1529,61.1825,7690.0
2023-08-14 12:30:00,62.05,62.07,62.02,62.03,6738.0,61.1726,61.1923,61.143,61.1529,6738.0
2023-08-14 12:35:00,62.03,62.13,62.02,62.09,22042.0,61.1529,61.2515,61.143,61.212,22042.0
2023-08-14 12:40:00,62.1,62.15,62.07,62.11,10177.0,61.2219,61.2712,61.1923,61.2317,10177.0
2023-08-14 12:45:00,62.12,62.13,62.04,62.05,5988.0,61.2416,61.2515,61.1627,61.1726,5988.0
2023-08-14 12:50:00,62.05,62.08,61.95,61.97,10707.0,61.1726,61.2022,61.074,61.0937,10707.0
2023-08-14 12:55:00,61.95,61.99,61.93,61.96,6862.0,61.074,61.1134,61.0543,61.0839,6862.0
2023-08-14 13:00:00,61.96,62.0,61.92,62.0,9058.0,61.0839,61.1233,61.0444,61.1233,9058.0
2023-08-14 13:05:00,62.01,62.01,61.94,61.97,8975.0,61.1332,61.1332,61.0641,61.0937,8975.0
2023-08-14 13:10:00,61.97,62.02,61.93,62.01,6343.0,61.0937,61.143,61.0543,61.1332,6343.0
2023-08-14 13:15:00,62.0,62.01,61.96,62.01,12194.0,61.1233,61.1332,61.0839,61.1332,12194.0
2023-08-14 13:20:00,62.02,62.06,61.96,61.96,6274.0,61.143,61.1825,61.0839,61.0839,6274.0
2023-08-14 13:25:00,61.96,62.01,61.96,62.0,12941.0,61.0839,61.1332,61.0839,61.1233,12941.0
2023-08-14 13:30:00,61.99,62.1,61.98,61.98,30842.0,61.1134,61.2219,61.1036,61.1036,30842.0
2023-08-14 13:35:00,61.99,62.04,61.98,62.01,9041.0,61.1134,61.1627,61.1036,61.1332,9041.0
2023-08-14 13:40:00,62.0,62.08,62.0,62.02,15448.0,61.1233,61.2022,61.1233,61.143,15448.0
2023-08-14 13:45:00,62.03,62.04,61.93,61.96,14027.0,61.1529,61.1627,61.0543,61.0839,14027.0
2023-08-14 13:50:00,61.96,61.96,61.88,61.88,7638.0,61.0839,61.0839,61.005,61.005,7638.0
2023-08-14 13:55:00,61.89,61.92,61.81,61.91,13767.0,61.0149,61.0444,60.936,61.0346,13767.0
2023-08-14 14:00:00,61.92,61.97,61.88,61.95,8572.0,61.0444,61.0937,61.005,61.074,8572.0
2023-08-14 14:05:00,61.98,61.98,61.91,61.91,5679.0,61.1036,61.1036,61.0346,61.0346,5679.0
2023-08-14 14:10:00,61.93,62.0,61.89,61.91,12252.0,61.0543,61.1233,61.0149,61.0346,12252.0
2023-08-14 14:15:00,61.87,61.91,61.84,61.87,14563.0,60.9951,61.0346,60.9656,60.9951,14563.0
2023-08-14 14:20:00,61.86,61.9,61.83,61.88,17302.0,60.9853,61.0247,60.9557,61.005,17302.0
2023-08-14 14:25:00,61.89,61.92,61.85,61.85,29476.0,61.0149,61.0444,60.9754,60.9754,29476.0
2023-08-14 14:30:00,61.85,61.86,61.74,61.77,11625.0,60.9754,60.9853,60.867,60.8966,11625.0
2023-08-14 14:35:00,61.78,61.8,61.71,61.73,8005.0,60.9064,60.9261,60.8374,60.8571,8005.0
2023-08-14 14:40:00,61.73,61.77,61.7,61.71,11669.0,60.8571,60.8966,60.8275,60.8374,11669.0
2023-08-14 14:45:00,61.7,61.74,61.67,61.71,6036.0,60.8275,60.867,60.798,60.8374,6036.0
2023-08-14 14:50:00,61.71,61.82,61.7,61.81,13886.0,60.8374,60.9458,60.8275,60.936,13886.0
2023-08-14 14:55:00,61.81,61.86,61.8,61.86,13371.0,60.936,60.9853,60.9261,60.9853,13371.0
2023-08-14 15:00:00,61.86,61.92,61.84,61.89,19887.0,60.9853,61.0444,60.9656,61.0149,19887.0
2023-08-14 15:05:00,61.89,61.91,61.85,61.87,11517.0,61.0149,61.0346,60.9754,60.9951,11517.0
2023-08-14 15:10:00,61.87,61.9,61.86,61.88,9948.0,60.9951,61.0247,60.9853,61.005,9948.0
2023-08-14 15:15:00,61.89,61.93,61.87,61.9,12422.0,61.0149,61.0543,60.9951,61.0247,12422.0
2023-08-14 15:20:00,61.92,61.97,61.91,61.92,19445.0,61.0444,61.0937,61.0346,61.0444,19445.0
2023-08-14 15:25:00,61.92,61.93,61.82,61.87,28991.0,61.0444,61.0543,60.9458,60.9951,28991.0
2023-08-14 15:30:00,61.86,61.89,61.83,61.83,20136.0,60.9853,61.0149,60.9557,60.9557,20136.0
2023-08-14 15:35:00,61.83,61.83,61.75,61.75,38871.0,60.9557,60.9557,60.8768,60.8768,38871.0
2023-08-14 15:40:00,61.77,61.8,61.72,61.76,21665.0,60.8966,60.9261,60.8473,60.8867,21665.0
2023-08-14 15:45:00,61.77,61.78,61.72,61.72,43773.0,60.8966,60.9064,60.8473,60.8473,43773.0
2023-08-14 15:50:00,61.71,61.77,61.68,61.72,67501.0,60.8374,60.8966,60.8078,60.8473,67501.0
2023-08-14 15:55:00,61.72,61.8,61.71,61.79,198650.0,60.8473,60.9261,60.8374,60.9163,198650.0
2023-08-15 09:30:00,61.07,61.2,60.82,61.12,23502.0,60.2064,60.3346,59.96,60.2557,23502.0
2023-08-15 09:35:00,61.15,61.15,60.95,60.95,7133.0,60.2853,60.2853,60.0881,60.0881,7133.0
2023-08-15 09:40:00,60.93,60.98,60.74,60.97,25949.0,60.0684,60.1177,59.8811,60.1079,25949.0
2023-08-15 09:45:00,60.98,61.07,60.92,61.05,13740.0,60.1177,60.2064,60.0586,60.1867,13740.0
2023-08-15 09:50:00,61.04,61.11,61.0,61.01,8913.0,60.1769,60.2459,60.1374,60.1473,8913.0
2023-08-15 09:55:00,61.03,61.09,60.98,61.04,10487.0,60.167,60.2262,60.1177,60.1769,10487.0
2023-08-15 10:00:00,61.05,61.05,60.95,61.04,9708.0,60.1867,60.1867,60.0881,60.1769,9708.0
2023-08-15 10:05:00,61.0,61.01,60.84,60.9,11336.0,60.1374,60.1473,59.9797,60.0389,11336.0
2023-08-15 10:10:00,60.91,61.03,60.71,60.72,11210.0,60.0487,60.167,59.8515,59.8614,11210.0
2023-08-15 10:15:00,60.72,60.8,60.67,60.74,20231.0,59.8614,59.9403,59.8121,59.8811,20231.0
2023-08-15 10:20:00,60.74,60.83,60.69,60.79,15676.0,59.8811,59.9698,59.8318,59.9304,15676.0
2023-08-15 10:25:00,60.8,60.95,60.78,60.91,12807.0,59.9403,60.0881,59.9206,60.0487,12807.0
2023-08-15 10:30:00,60.9,60.91,60.74,60.79,21842.0,60.0389,60.0487,59.8811,59.9304,21842.0
2023-08-15 10:35:00,60.78,60.81,60.72,60.8,13062.0,59.9206,59.9501,59.8614,59.9403,13062.0
2023-08-15 10:40:00,60.81,60.86,60.78,60.78,16096.0,59.9501,59.9994,59.9206,59.9206,16096.0
2023-08-15 10:45:00,60.8,60.93,60.8,60.88,21446.0,59.9403,60.0684,59.9403,60.0191,21446.0
2023-08-15 10:50:00,60.89,60.91,60.8,60.84,14528.0,60.029,60.0487,59.9403,59.9797,14528.0
2023-08-15 10:55:00,60.85,60.92,60.84,60.92,8621.0,59.9896,60.0586,59.9797,60.0586,8621.0
2023-08-15 11:00:00,60.93,61.04,60.93,61.04,10910.0,60.0684,60.1769,60.0684,60.1769,10910.0
2023-08-15 11:05:00,61.03,61.08,60.99,61.05,12432.0,60.167,60.2163,60.1276,60.1867,12432.0
2023-08-15 11:10:00,61.06,61.06,61.0,61.06,26936.0,60.1966,60.1966,60.1374,60.1966,26936.0
2023-08-15 11:15:00,61.05,61.06,60.79,60.79,15080.0,60.1867,60.1966,59.9304,59.9304,15080.0
2023-08-15 11:20:00,60.78,60.8,60.65,60.69,12793.0,59.9206,59.9403,59.7924,59.8318,12793.0
2023-08-15 11:25:00,60.69,60.8,60.65,60.77,12778.0,59.8318,59.9403,59.7924,59.9107,12778.0
2023-08-15 11:30:00,60.75,60.81,60.74,60.81,10369.0,59.891,59.9501,59.8811,59.9501,10369.0
2023-08-15 11:35:00,60.8,60.86,60.79,60.84,5960.0,59.9403,59.9994,59.9304,59.9797,5960.0
2023-08-15 11:40:00,60.81,60.84,60.76,60.78,9505.0,59.9501,59.9797,59.9008,59.9206,9505.0
2023-08-15 11:45:00,60.78,60.8,60.71,60.8,8884.0,59.9206,59.9403,59.8515,59.9403,8884.0
2023-08-15 11:50:00,60.82,60.83,60.78,60.78,7139.0,59.96,59.9698,59.9206,59.9206,7139.0
2023-08-15 11:55:00,60.78,60.88,60.77,60.88,3785.0,59.9206,60.0191,59.9107,60.0191,3785.0
2023-08-15 12:00:00,60.88,60.89,60.73,60.73,11798.0,60.0191,60.029,59.8713,59.8713,11798.0
2023-08-15 12:05:00,60.75,60.78,60.63,60.63,13947.0,59.891,59.9206,59.7727,59.7727,13947.0
2023-08-15 12:10:00,60.65,60.7,60.59,60.67,9152.0,59.7924,59.8417,59.7332,59.8121,9152.0
2023-08-15 12:15:00,60.69,60.69,60.58,60.66,7982.0,59.8318,59.8318,59.7234,59.8022,7982.0
2023-08-15 12:20:00,60.66,60.7,60.63,60.65,7030.0,59.8022,59.8417,59.7727,59.7924,7030.0
2023-08-15 12:25:00,60.64,60.71,60.64,60.71,6301.0,59.7825,59.8515,59.7825,59.8515,6301.0
2023-08-15 12:30:00,60.73,60.77,60.68,60.75,9802.0,59.8713,59.9107,59.822,59.891,9802.0
2023-08-15 12:35:00,60.76,60.81,60.74,60.79,8864.0,59.9008,59.9501,59.8811,59.9304,8864.0
2023-08-15 12:40:00,60.81,60.84,60.76,60.78,5689.0,59.9501,59.9797,59.9008,59.9206,5689.0
2023-08-15 12:45:00,60.78,60.83,60.67,60.7,32005.0,59.9206,59.9698,59.8121,59.8417,32005.0
2023-08-15 12:50:00,60.68,60.68,60.6,60.65,8329.0,59.822,59.822,59.7431,59.7924,8329.0
2023-08-15 12:55:00,60.65,60.74,60.61,60.7,10951.0,59.7924,59.8811,59.753,59.8417,10951.0
2023-08-15 13:00:00,60.71,60.8,60.66,60.76,14441.0,59.8515,59.9403,59.8022,59.9008,14441.0
2023-08-15 13:05:00,60.75,60.77,60.7,60.73,8886.0,59.891,59.9107,59.8417,59.8713,8886.0
2023-08-15 13:10:00,60.73,60.83,60.73,60.82,6883.0,59.8713,59.9698,59.8713,59.96,6883.0
2023-08-15 13:15:00,60.82,60.87,60.77,60.86,12610.0,59.96,60.0093,59.9107,59.9994,12610.0
2023-08-15 13:20:00,60.87,60.87,60.81,60.84,5569.0,60.0093,60.0093,59.9501,59.9797,5569.0
2023-08-15 13:25:00,60.83,60.85,60.76,60.78,9946.0,59.9698,59.9896,59.9008,59.9206,9946.0
2023-08-15 13:30:00,60.78,60.78,60.7,60.7,9723.0,59.9206,59.9206,59.8417,59.8417,9723.0
2023-08-15 13:35:00,60.71,60.73,60.64,60.66,13298.0,59.8515,59.8713,59.7825,59.8022,13298.0
2023-08-15 13:40:00,60.67,60.71,60.66,60.67,6523.0,59.8121,59.8515,59.8022,59.8121,6523.0
2023-08-15 13:45:00,60.68,60.72,60.67,60.67,6026.0,59.822,59.8614,59.8121,59.8121,6026.0
2023-08-15 13:50:00,60.67,60.7,60.62,60.67,10094.0,59.8121,59.8417,59.7628,59.8121,10094.0
2023-08-15 13:55:00,60.67,60.7,60.64,60.7,7025.0,59.8121,59.8417,59.7825,59.8417,7025.0
2023-08-15 14:00:00,60.69,60.69,60.59,60.59,12781.0,59.8318,59.8318,59.7332,59.7332,12781.0
2023-08-15 14:05:00,60.57,60.63,60.56,60.61,8007.0,59.7135,59.7727,59.7037,59.753,8007.0
2023-08-15 14:10:00,60.59,60.64,60.59,60.6,3359.0,59.7332,59.7825,59.7332,59.7431,3359.0
2023-08-15 14:15:00,60.58,60.65,60.54,60.65,17055.0,59.7234,59.7924,59.6839,59.7924,17055.0
2023-08-15 14:20:00,60.64,60.64,60.55,60.55,8274.0,59.7825,59.7825,59.6938,59.6938,8274.0
2023-08-15 14:25:00,60.55,60.59,60.54,60.56,9067.0,59.6938,59.7332,59.6839,59.7037,9067.0
2023-08-15 14:30:00,60.56,60.65,60.55,60.62,9439.0,59.7037,59.7924,59.6938,59.7628,9439.0
2023-08-15 14:35:00,60.64,60.66,60.61,60.62,5859.0,59.7825,59.8022,59.753,59.7628,5859.0
2023-08-15 14:40:00,60.63,60.68,60.62,60.67,6659.0,59.7727,59.822,59.7628,59.8121,6659.0
2023-08-15 14:45:00,60.67,60.69,60.61,60.64,9505.0,59.8121,59.8318,59.753,59.7825,9505.0
2023-08-15 14:50:00,60.63,60.64,60.58,60.63,11989.0,59.7727,59.7825,59.7234,59.7727,11989.0
2023-08-15 14:55:00,60.64,60.64,60.57,60.59,10013.0,59.7825,59.7825,59.7135,59.7332,10013.0
2023-08-15 15:00:00,60.59,60.61,60.53,60.54,19388.0,59.7332,59.753,59.6741,59.6839,19388.0
2023-08-15 15:05:00,60.55,60.63,60.54,60.6,11204.0,59.6938,59.7727,59.6839,59.7431,11204.0
2023-08-15 15:10:00,60.6,60.65,60.58,60.6,13642.0,59.7431,59.7924,59.7234,59.7431,13642.0
2023-08-15 15:15:00,60.6,60.63,60.52,60.63,27590.0,59.7431,59.7727,59.6642,59.7727,27590.0
2023-08-15 15:20:00,60.62,60.62,60.54,60.56,21054.0,59.7628,59.7628,59.6839,59.7037,21054.0
2023-08-15 15:25:00,60.57,60.57,60.34,60.37,19689.0,59.7135,59.7135,59.4868,59.5163,19689.0
2023-08-15 15:30:00,60.34,60.42,60.31,60.38,21992.0,59.4868,59.5656,59.4572,59.5262,21992.0
2023-08-15 15:35:00,60.39,60.4,60.33,60.34,22794.0,59.5361,59.5459,59.4769,59.4868,22794.0
2023-08-15 15:40:00,60.34,60.35,60.28,60.29,26796.0,59.4868,59.4966,59.4276,59.4375,26796.0
2023-08-15 15:45:00,60.29,60.38,60.28,60.37,37825.0,59.4375,59.5262,59.4276,59.5163,37825.0
2023-08-15 15:50:00,60.36,60.42,60.33,60.42,81218.0,59.5065,59.5656,59.4769,59.5656,81218.0
2023-08-15 15:55:00,60.42,60.47,60.38,60.45,229422.0,59.5656,59.6149,59.5262,59.5952,229422.0
2023-08-16 09:30:00,60.37,60.37,60.14,60.23,29471.0,59.6824,59.6824,59.455,59.544,29471.0
2023-08-16 09:35:00,60.24,60.32,60.13,60.22,18023.0,59.5539,59.633,59.4451,59.5341,18023.0
2023-08-16 09:40:00,60.22,60.35,60.22,60.3,10046.0,59.5341,59.6626,59.5341,59.6132,10046.0
2023-08-16 09:45:00,60.3,60.34,60.23,60.26,7465.0,59.6132,59.6527,59.544,59.5737,7465.0
2023-08-16 09:50:00,60.26,60.29,60.05,60.12,12995.0,59.5737,59.6033,59.366,59.4352,12995.0
2023-08-16 09:55:00,60.13,60.13,59.98,59.99,7566.0,59.4451,59.4451,59.2968,59.3067,7566.0
2023-08-16 10:00:00,60.01,60.04,59.87,59.91,13779.0,59.3265,59.3562,59.1881,59.2276,13779.0
2023-08-16 10:05:00,59.9,60.06,59.9,59.96,16839.0,59.2178,59.3759,59.2178,59.2771,16839.0
2023-08-16 10:10:00,59.95,60.04,59.93,59.93,9705.0,59.2672,59.3562,59.2474,59.2474,9705.0
2023-08-16 10:15:00,59.91,60.06,59.89,60.06,11529.0,59.2276,59.3759,59.2079,59.3759,11529.0
2023-08-16 10:20:00,60.04,60.13,59.89,59.9,8678.0,59.3562,59.4451,59.2079,59.2178,8678.0
2023-08-16 10:25:00,59.9,59.91,59.66,59.7,35104.0,59.2178,59.2276,58.9805,59.02,35104.0
2023-08-16 10:30:00,59.7,59.74,59.55,59.69,39101.0,59.02,59.0596,58.8717,59.0101,39101.0
2023-08-16 10:35:00,59.7,59.73,59.62,59.65,18778.0,59.02,59.0497,58.9409,58.9706,18778.0
2023-08-16 10:40:00,59.68,59.78,59.62,59.77,11378.0,59.0003,59.0991,58.9409,59.0892,11378.0
2023-08-16 10:45:00,59.78,59.78,59.56,59.57,7040.0,59.0991,59.0991,58.8816,58.8915,7040.0
2023-08-16 10:50:00,59.58,59.78,59.58,59.77,5736.0,58.9014,59.0991,58.9014,59.0892,5736.0
2023-08-16 10:55:00,59.76,59.8,59.72,59.8,9187.0,59.0793,59.1189,59.0398,59.1189,9187.0
2023-08-16 11:00:00,59.79,59.81,59.76,59.81,5809.0,59.109,59.1288,59.0793,59.1288,5809.0
2023-08-16 11:05:00,59.83,59.85,59.71,59.71,6400.0,59.1485,59.1683,59.0299,59.0299,6400.0
2023-08-16 11:10:00,59.71,59.8,59.7,59.79,14730.0,59.0299,59.1189,59.02,59.109,14730.0
2023-08-16 11:15:00,59.79,59.82,59.7,59.82,9991.0,59.109,59.1387,59.02,59.1387,9991.0
2023-08-16 11:20:00,59.83,59.88,59.8,59.86,6057.0,59.1485,59.198,59.1189,59.1782,6057.0
2023-08-16 11:25:00,59.86,59.89,59.83,59.87,13800.0,59.1782,59.2079,59.1485,59.1881,13800.0
2023-08-16 11:30:00,59.89,59.96,59.85,59.96,13750.0,59.2079,59.2771,59.1683,59.2771,13750.0
2023-08-16 11:35:00,59.96,60.0,59.9,59.92,14813.0,59.2771,59.3166,59.2178,59.2375,14813.0
2023-08-16 11:40:00,59.91,59.98,59.89,59.97,11443.0,59.2276,59.2968,59.2079,59.287,11443.0
2023-08-16 11:45:00,59.98,60.04,59.98,60.01,12383.0,59.2968,59.3562,59.2968,59.3265,12383.0
2023-08-16 11:50:00,59.99,60.01,59.94,60.01,7582.0,59.3067,59.3265,59.2573,59.3265,7582.0
2023-08-16 11:55:00,60.01,60.01,59.91,59.98,24014.0,59.3265,59.3265,59.2276,59.2968,24014.0
2023-08-16 12:00:00,59.98,59.98,59.9,59.92,15451.0,59.2968,59.2968,59.2178,59.2375,15451.0
2023-08-16 12:05:00,59.92,59.93,59.82,59.83,8263.0,59.2375,59.2474,59.1387,59.1485,8263.0
2023-08-16 12:10:00,59.81,59.81,59.71,59.74,8509.0,59.1288,59.1288,59.0299,59.0596,8509.0
2023-08-16 12:15:00,59.75,59.79,59.72,59.76,6762.0,59.0695,59.109,59.0398,59.0793,6762.0
2023-08-16 12:20:00,59.77,59.78,59.63,59.63,20386.0,59.0892,59.0991,58.9508,58.9508,20386.0
2023-08-16 12:25:00,59.62,59.64,59.6,59.64,17616.0,58.9409,58.9607,58.9212,58.9607,17616.0
2023-08-16 12:30:00,59.65,59.67,59.63,59.65,13525.0,58.9706,58.9904,58.9508,58.9706,13525.0
2023-08-16 12:35:00,59.65,59.67,59.53,59.55,16603.0,58.9706,58.9904,58.852,58.8717,16603.0
2023-08-16 12:40:00,59.55,59.66,59.55,59.62,30354.0,58.8717,58.9805,58.8717,58.9409,30354.0
2023-08-16 12:45:00,59.62,59.62,59.46,59.47,24960.0,58.9409,58.9409,58.7828,58.7926,24960.0
2023-08-16 12:50:00,59.48,59.51,59.47,59.48,23765.0,58.8025,58.8322,58.7926,58.8025,23765.0
2023-08-16 12:55:00,59.48,59.49,59.36,59.41,43748.0,58.8025,58.8124,58.6839,58.7333,43748.0
2023-08-16 13:00:00,59.41,59.44,59.37,59.38,20112.0,58.7333,58.763,58.6938,58.7037,20112.0
2023-08-16 13:05:00,59.38,59.39,59.16,59.17,29163.0,58.7037,58.7136,58.4862,58.4961,29163.0
2023-08-16 13:10:00,59.16,59.27,59.16,59.18,25297.0,58.4862,58.5949,58.4862,58.506,25297.0
2023-08-16 13:15:00,59.18,59.22,59.14,59.18,28892.0,58.506,58.5455,58.4664,58.506,28892.0
2023-08-16 13:20:00,59.17,59.23,59.16,59.22,28478.0,58.4961,58.5554,58.4862,58.5455,28478.0
2023-08-16 13:25:00,59.23,59.23,59.13,59.15,24902.0,58.5554,58.5554,58.4565,58.4763,24902.0
2023-08-16 13:30:00,59.15,59.17,59.1,59.11,25276.0,58.4763,58.4961,58.4269,58.4367,25276.0
2023-08-16 13:35:00,59.11,59.13,59.07,59.1,22417.0,58.4367,58.4565,58.3972,58.4269,22417.0
2023-08-16 13:40:00,59.09,59.2,59.09,59.15,15661.0,58.417,58.5257,58.417,58.4763,15661.0
2023-08-16 13:45:00,59.14,59.26,59.13,59.23,21962.0,58.4664,58.585,58.4565,58.5554,21962.0
2023-08-16 13:50:00,59.23,59.29,59.23,59.27,16313.0,58.5554,58.6147,58.5554,58.5949,16313.0
2023-08-16 13:55:00,59.27,59.28,59.22,59.22,8477.0,58.5949,58.6048,58.5455,58.5455,8477.0
2023-08-16 14:00:00,59.23,59.24,59.09,59.18,29304.0,58.5554,58.5653,58.417,58.506,29304.0
2023-08-16 14:05:00,59.19,59.26,59.18,59.2,15700.0,58.5158,58.585,58.506,58.5257,15700.0
2023-08-16 14:10:00,59.18,59.2,59.1,59.16,14274.0,58.506,58.5257,58.4269,58.4862,14274.0
2023-08-16 14:15:00,59.16,59.28,59.14,59.28,14486.0,58.4862,58.6048,58.4664,58.6048,14486.0
2023-08-16 14:20:00,59.29,59.43,59.29,59.39,11119.0,58.6147,58.7531,58.6147,58.7136,11119.0
2023-08-16 14:25:00,59.39,59.44,59.31,59.42,13040.0,58.7136,58.763,58.6345,58.7432,13040.0
2023-08-16 14:30:00,59.42,59.5,59.42,59.47,19380.0,58.7432,58.8223,58.7432,58.7926,19380.0
2023-08-16 14:35:00,59.47,59.53,59.46,59.51,20894.0,58.7926,58.852,58.7828,58.8322,20894.0
2023-08-16 14:40:00,59.51,59.52,59.3,59.35,19036.0,58.8322,58.8421,58.6246,58.674,19036.0
2023-08-16 14:45:00,59.37,59.44,59.26,59.28,15294.0,58.6938,58.763,58.585,58.6048,15294.0
2023-08-16 14:50:00,59.27,59.27,59.17,59.19,18892.0,58.5949,58.5949,58.4961,58.5158,18892.0
2023-08-16 14:55:00,59.19,59.23,59.17,59.23,18123.0,58.5158,58.5554,58.4961,58.5554,18123.0
2023-08-16 15:00:00,59.22,59.25,59.18,59.22,17792.0,58.5455,58.5752,58.506,58.5455,17792.0
2023-08-16 15:05:00,59.21,59.28,59.14,59.15,19884.0,58.5356,58.6048,58.4664,58.4763,19884.0
2023-08-16 15:10:00,59.16,59.18,59.05,59.16,21025.0,58.4862,58.506,58.3774,58.4862,21025.0
2023-08-16 15:15:00,59.15,59.18,59.08,59.11,22064.0,58.4763,58.506,58.4071,58.4367,22064.0
2023-08-16 15:20:00,59.13,59.17,59.07,59.08,18268.0,58.4565,58.4961,58.3972,58.4071,18268.0
2023-08-16 15:25:00,59.07,59.16,59.06,59.15,20115.0,58.3972,58.4862,58.3873,58.4763,20115.0
2023-08-16 15:30:00,59.14,59.25,59.14,59.23,26031.0,58.4664,58.5752,58.4664,58.5554,26031.0
2023-08-16 15:35:00,59.23,59.36,59.22,59.29,46460.0,58.5554,58.6839,58.5455,58.6147,46460.0
2023-08-16 15:40:00,59.29,59.39,59.29,59.37,46752.0,58.6147,58.7136,58.6147,58.6938,46752.0
2023-08-16 15:45:00,59.37,59.39,59.28,59.31,45977.0,58.6938,58.7136,58.6048,58.6345,45977.0
2023-08-16 15:50:00,59.29,59.29,59.17,59.22,90394.0,58.6147,58.6147,58.4961,58.5455,90394.0
2023-08-16 15:55:00,59.21,59.24,59.1,59.14,221969.0,58.5356,58.5653,58.4269,58.4664,221969.0
2023-08-17 09:30:00,59.31,59.6,59.24,59.6,24724.0,58.6345,58.9212,58.5653,58.9212,24724.0
2023-08-17 09:35:00,59.6,59.61,59.44,59.44,9869.0,58.9212,58.9311,58.763,58.763,9869.0
2023-08-17 09:40:00,59.44,59.6,59.37,59.59,12617.0,58.763,58.9212,58.6938,58.9113,12617.0
2023-08-17 09:45:00,59.56,59.56,59.29,59.35,8683.0,58.8816,58.8816,58.6147,58.674,8683.0
2023-08-17 09:50:00,59.31,59.49,59.31,59.44,13500.0,58.6345,58.8124,58.6345,58.763,13500.0
2023-08-17 09:55:00,59.44,59.51,59.39,59.48,8879.0,58.763,58.8322,58.7136,58.8025,8879.0
2023-08-17 10:00:00,59.48,59.75,59.48,59.73,17356.0,58.8025,59.0695,58.8025,59.0497,17356.0
2023-08-17 10:05:00,59.72,59.87,59.68,59.86,16715.0,59.0398,59.1881,59.0003,59.1782,16715.0
2023-08-17 10:10:00,59.87,59.87,59.71,59.8,19288.0,59.1881,59.1881,59.0299,59.1189,19288.0
2023-08-17 10:15:00,59.82,59.87,59.72,59.75,20409.0,59.1387,59.1881,59.0398,59.0695,20409.0
2023-08-17 10:20:00,59.76,59.76,59.63,59.63,13416.0,59.0793,59.0793,58.9508,58.9508,13416.0
2023-08-17 10:25:00,59.64,59.7,59.56,59.65,10451.0,58.9607,59.02,58.8816,58.9706,10451.0
2023-08-17 10:30:00,59.66,59.68,59.58,59.58,7175.0,58.9805,59.0003,58.9014,58.9014,7175.0
2023-08-17 10:35:00,59.59,59.64,59.49,59.64,10417.0,58.9113,58.9607,58.8124,58.9607,10417.0
2023-08-17 10:40:00,59.61,59.66,59.59,59.63,10800.0,58.9311,58.9805,58.9113,58.9508,10800.0
2023-08-17 10:45:00,59.63,59.66,59.56,59.64,13646.0,58.9508,58.9805,58.8816,58.9607,13646.0
2023-08-17 10:50:00,59.63,59.71,59.62,59.71,9533.0,58.9508,59.0299,58.9409,59.0299,9533.0
2023-08-17 10:55:00,59.71,59.73,59.64,59.64,19384.0,59.0299,59.0497,58.9607,58.9607,19384.0
2023-08-17 11:00:00,59.64,59.65,59.5,59.53,4851.0,58.9607,58.9706,58.8223,58.852,4851.0
2023-08-17 11:05:00,59.53,59.59,59.47,59.47,5651.0,58.852,58.9113,58.7926,58.7926,5651.0
2023-08-17 11:10:00,59.46,59.51,59.45,59.51,8680.0,58.7828,58.8322,58.7729,58.8322,8680.0
2023-08-17 11:15:00,59.5,59.5,59.43,59.46,7719.0,58.8223,58.8223,58.7531,58.7828,7719.0
2023-08-17 11:20:00,59.46,59.48,59.38,59.47,6401.0,58.7828,58.8025,58.7037,58.7926,6401.0
2023-08-17 11:25:00,59.48,59.49,59.38,59.4,8741.0,58.8025,58.8124,58.7037,58.7234,8741.0
2023-08-17 11:30:00,59.39,59.47,59.36,59.46,14238.0,58.7136,58.7926,58.6839,58.7828,14238.0
2023-08-17 11:35:00,59.48,59.49,59.39,59.39,12367.0,58.8025,58.8124,58.7136,58.7136,12367.0
2023-08-17 11:40:00,59.4,59.44,59.37,59.44,9406.0,58.7234,58.763,58.6938,58.763,9406.0
2023-08-17 11:45:00,59.43,59.44,59.38,59.42,9093.0,58.7531,58.763,58.7037,58.7432,9093.0
2023-08-17 11:50:00,59.41,59.54,59.41,59.44,39994.0,58.7333,58.8619,58.7333,58.763,39994.0
2023-08-17 11:55:00,59.44,59.55,59.41,59.54,9125.0,58.763,58.8717,58.7333,58.8619,9125.0
2023-08-17 12:00:00,59.52,59.57,59.51,59.52,9436.0,58.8421,58.8915,58.8322,58.8421,9436.0
2023-08-17 12:05:00,59.52,59.52,59.42,59.46,7376.0,58.8421,58.8421,58.7432,58.7828,7376.0
2023-08-17 12:10:00,59.46,59.49,59.4,59.48,11918.0,58.7828,58.8124,58.7234,58.8025,11918.0
2023-08-17 12:15:00,59.46,59.5,59.43,59.48,7095.0,58.7828,58.8223,58.7531,58.8025,7095.0
2023-08-17 12:20:00,59.47,59.71,59.47,59.71,23436.0,58.7926,59.0299,58.7926,59.0299,23436.0
2023-08-17 12:25:00,59.71,59.76,59.68,59.69,17677.0,59.0299,59.0793,59.0003,59.0101,17677.0
2023-08-17 12:30:00,59.69,59.72,59.57,59.59,10652.0,59.0101,59.0398,58.8915,58.9113,10652.0
2023-08-17 12:35:00,59.6,59.62,59.58,59.59,6284.0,58.9212,58.9409,58.9014,58.9113,6284.0
2023-08-17 12:40:00,59.58,59.61,59.54,59.55,17705.0,58.9014,58.9311,58.8619,58.8717,17705.0
2023-08-17 12:45:00,59.56,59.56,59.46,59.54,17672.0,58.8816,58.8816,58.7828,58.8619,17672.0
2023-08-17 12:50:00,59.53,59.64,59.52,59.63,20737.0,58.852,58.9607,58.8421,58.9508,20737.0
2023-08-17 12:55:00,59.63,59.64,59.57,59.6,16239.0,58.9508,58.9607,58.8915,58.9212,16239.0
2023-08-17 13:00:00,59.6,59.6,59.52,59.53,13685.0,58.9212,58.9212,58.8421,58.852,13685.0
2023-08-17 13:05:00,59.53,59.55,59.52,59.52,13811.0,58.852,58.8717,58.8421,58.8421,13811.0
2023-08-17 13:10:00,59.52,59.64,59.51,59.63,30503.0,58.8421,58.9607,58.8322,58.9508,30503.0
2023-08-17 13:15:00,59.64,59.66,59.57,59.61,24114.0,58.9607,58.9805,58.8915,58.9311,24114.0
2023-08-17 13:20:00,59.61,59.61,59.52,59.53,12100.0,58.9311,58.9311,58.8421,58.852,12100.0
2023-08-17 13:25:00,59.53,59.54,59.48,59.5,12960.0,58.852,58.8619,58.8025,58.8223,12960.0
2023-08-17 13:30:00,59.5,59.52,59.49,59.51,14888.0,58.8223,58.8421,58.8124,58.8322,14888.0
2023-08-17 13:35:00,59.51,59.51,59.48,59.5,17257.0,58.8322,58.8322,58.8025,58.8223,17257.0
2023-08-17 13:40:00,59.5,59.56,59.46,59.47,16887.0,58.8223,58.8816,58.7828,58.7926,16887.0
2023-08-17 13:45:00,59.49,59.5,59.43,59.45,5376.0,58.8124,58.8223,58.7531,58.7729,5376.0
2023-08-17 13:50:00,59.46,59.53,59.45,59.52,19932.0,58.7828,58.852,58.7729,58.8421,19932.0
2023-08-17 13:55:00,59.52,59.52,59.47,59.51,9217.0,58.8421,58.8421,58.7926,58.8322,9217.0
2023-08-17 14:00:00,59.5,59.53,59.42,59.42,13730.0,58.8223,58.852,58.7432,58.7432,13730.0
2023-08-17 14:05:00,59.41,59.45,59.4,59.42,13267.0,58.7333,58.7729,58.7234,58.7432,13267.0
2023-08-17 14:10:00,59.42,59.49,59.38,59.44,17746.0,58.7432,58.8124,58.7037,58.763,17746.0
2023-08-17 14:15:00,59.44,59.45,59.4,59.41,14889.0,58.763,58.7729,58.7234,58.7333,14889.0
2023-08-17 14:20:00,59.42,59.43,59.38,59.41,9170.0,58.7432,58.7531,58.7037,58.7333,9170.0
2023-08-17 14:25:00,59.41,59.42,59.36,59.41,9670.0,58.7333,58.7432,58.6839,58.7333,9670.0
2023-08-17 14:30:00,59.41,59.42,59.37,59.41,7930.0,58.7333,58.7432,58.6938,58.7333,7930.0
2023-08-17 14:35:00,59.4,59.42,59.36,59.41,12636.0,58.7234,58.7432,58.6839,58.7333,12636.0
2023-08-17 14:40:00,59.4,59.41,59.34,59.37,15148.0,58.7234,58.7333,58.6641,58.6938,15148.0
2023-08-17 14:45:00,59.37,59.38,59.31,59.34,18730.0,58.6938,58.7037,58.6345,58.6641,18730.0
2023-08-17 14:50:00,59.34,59.38,59.26,59.27,18698.0,58.6641,58.7037,58.585,58.5949,18698.0
2023-08-17 14:55:00,59.26,59.26,59.16,59.18,19331.0,58.585,58.585,58.4862,58.506,19331.0
2023-08-17 15:00:00,59.18,59.18,59.06,59.07,11642.0,58.506,58.506,58.3873,58.3972,11642.0
2023-08-17 15:05:00,59.07,59.07,58.95,58.97,55969.0,58.3972,58.3972,58.2786,58.2983,55969.0
2023-08-17 15:10:00,58.97,58.98,58.91,58.91,19072.0,58.2983,58.3082,58.239,58.239,19072.0
2023-08-17 15:15:00,58.91,58.94,58.86,58.94,14953.0,58.239,58.2687,58.1896,58.2687,14953.0
2023-08-17 15:20:00,58.96,59.0,58.88,58.89,17538.0,58.2885,58.328,58.2094,58.2193,17538.0
2023-08-17 15:25:00,58.9,59.07,58.9,59.07,21891.0,58.2291,58.3972,58.2291,58.3972,21891.0
2023-08-17 15:30:00,59.07,59.08,59.01,59.04,19928.0,58.3972,58.4071,58.3379,58.3675,19928.0
2023-08-17 15:35:00,59.03,59.14,59.02,59.12,29357.0,58.3577,58.4664,58.3478,58.4466,29357.0
2023-08-17 15:40:00,59.12,59.19,59.05,59.05,35472.0,58.4466,58.5158,58.3774,58.3774,35472.0
2023-08-17 15:45:00,59.05,59.14,59.0,59.09,54798.0,58.3774,58.4664,58.328,58.417,54798.0
2023-08-17 15:50:00,59.09,59.19,59.09,59.17,84005.0,58.417,58.5158,58.417,58.4961,84005.0
2023-08-17 15:55:00,59.17,59.2,59.11,59.15,213569.0,58.4961,58.5257,58.4367,58.4763,213569.0
2023-08-18 09:30:00,58.41,58.48,58.23,58.4,33048.0,57.7447,57.8139,57.5668,57.7348,33048.0
2023-08-18 09:35:00,58.45,58.56,58.31,58.55,37239.0,57.7843,57.893,57.6459,57.8831,37239.0
2023-08-18 09:40:00,58.53,58.7,58.51,58.7,27868.0,57.8634,58.0314,57.8436,58.0314,27868.0
2023-08-18 09:45:00,58.77,58.77,58.6,58.74,14609.0,58.1006,58.1006,57.9326,58.071,14609.0
2023-08-18 09:50:00,58.75,58.86,58.71,58.75,17090.0,58.0808,58.1896,58.0413,58.0808,17090.0
2023-08-18 09:55:00,58.76,58.8,58.58,58.64,16051.0,58.0907,58.1303,57.9128,57.9721,16051.0
2023-08-18 10:00:00,58.64,58.68,58.53,58.6,11232.0,57.9721,58.0116,57.8634,57.9326,11232.0
2023-08-18 10:05:00,58.67,58.82,58.63,58.8,19430.0,58.0018,58.1501,57.9622,58.1303,19430.0
2023-08-18 10:10:00,58.81,58.86,58.76,58.86,12576.0,58.1402,58.1896,58.0907,58.1896,12576.0
2023-08-18 10:15:00,58.85,58.96,58.7,58.96,14225.0,58.1797,58.2885,58.0314,58.2885,14225.0
2023-08-18 10:20:00,59.02,59.03,58.93,58.95,4970.0,58.3478,58.3577,58.2588,58.2786,4970.0
2023-08-18 10:25:00,58.95,59.06,58.86,58.92,39899.0,58.2786,58.3873,58.1896,58.2489,39899.0
2023-08-18 10:30:00,58.91,59.03,58.91,59.01,11305.0,58.239,58.3577,58.239,58.3379,11305.0
2023-08-18 10:35:00,59.02,59.15,59.0,59.12,9452.0,58.3478,58.4763,58.328,58.4466,9452.0
2023-08-18 10:40:00,59.12,59.19,59.11,59.15,10077.0,58.4466,58.5158,58.4367,58.4763,10077.0
2023-08-18 10:45:00,59.16,59.26,59.1,59.26,11829.0,58.4862,58.585,58.4269,58.585,11829.0
2023-08-18 10:50:00,59.28,59.28,59.15,59.15,10007.0,58.6048,58.6048,58.4763,58.4763,10007.0
2023-08-18 10:55:00,59.15,59.26,59.14,59.24,12927.0,58.4763,58.585,58.4664,58.5653,12927.0
2023-08-18 11:00:00,59.25,59.36,59.25,59.36,7974.0,58.5752,58.6839,58.5752,58.6839,7974.0
2023-08-18 11:05:00,59.34,59.37,59.3,59.32,10257.0,58.6641,58.6938,58.6246,58.6444,10257.0
2023-08-18 11:10:00,59.32,59.44,59.32,59.4,7590.0,58.6444,58.763,58.6444,58.7234,7590.0
2023-08-18 11:15:00,59.38,59.43,59.36,59.42,9094.0,58.7037,58.7531,58.6839,58.7432,9094.0
2023-08-18 11:20:00,59.42,59.46,59.38,59.38,9088.0,58.7432,58.7828,58.7037,58.7037,9088.0
2023-08-18 11:25:00,59.39,59.4,59.3,59.32,6859.0,58.7136,58.7234,58.6246,58.6444,6859.0
2023-08-18 11:30:00,59.35,59.5,59.33,59.5,15284.0,58.674,58.8223,58.6542,58.8223,15284.0
2023-08-18 11:35:00,59.51,59.53,59.42,59.42,16392.0,58.8322,58.852,58.7432,58.7432,16392.0
2023-08-18 11:40:00,59.42,59.51,59.33,59.5,20609.0,58.7432,58.8322,58.6542,58.8223,20609.0
2023-08-18 11:45:00,59.51,59.58,59.5,59.55,13158.0,58.8322,58.9014,58.8223,58.8717,13158.0
2023-08-18 11:50:00,59.58,59.65,59.56,59.63,11997.0,58.9014,58.9706,58.8816,58.9508,11997.0
2023-08-18 11:55:00,59.63,59.66,59.61,59.65,9332.0,58.9508,58.9805,58.9311,58.9706,9332.0
2023-08-18 12:00:00,59.64,59.76,59.64,59.76,13769.0,58.9607,59.0793,58.9607,59.0793,13769.0
2023-08-18 12:05:00,59.76,59.76,59.71,59.75,16807.0,59.0793,59.0793,59.0299,59.0695,16807.0
2023-08-18 12:10:00,59.75,59.77,59.66,59.7,17158.0,59.0695,59.0892,58.9805,59.02,17158.0
2023-08-18 12:15:00,59.71,59.76,59.67,59.71,25952.0,59.0299,59.0793,58.9904,59.0299,25952.0
2023-08-18 12:20:00,59.72,59.8,59.69,59.77,12024.0,59.0398,59.1189,59.0101,59.0892,12024.0
2023-08-18 12:25:00,59.77,59.78,59.7,59.71,7535.0,59.0892,59.0991,59.02,59.0299,7535.0
2023-08-18 12:30:00,59.7,59.76,59.68,59.73,19646.0,59.02,59.0793,59.0003,59.0497,19646.0
2023-08-18 12:35:00,59.71,59.78,59.68,59.76,18678.0,59.0299,59.0991,59.0003,59.0793,18678.0
2023-08-18 12:40:00,59.77,59.89,59.76,59.89,11206.0,59.0892,59.2079,59.0793,59.2079,11206.0
2023-08-18 12:45:00,59.89,59.89,59.82,59.86,8977.0,59.2079,59.2079,59.1387,59.1782,8977.0
2023-08-18 12:50:00,59.85,59.86,59.81,59.82,10118.0,59.1683,59.1782,59.1288,59.1387,10118.0
2023-08-18 12:55:00,59.82,59.83,59.77,59.81,12525.0,59.1387,59.1485,59.0892,59.1288,12525.0
2023-08-18 13:00:00,59.8,59.82,59.76,59.82,13575.0,59.1189,59.1387,59.0793,59.1387,13575.0
2023-08-18 13:05:00,59.82,59.84,59.77,59.81,18362.0,59.1387,59.1584,59.0892,59.1288,18362.0
2023-08-18 13:10:00,59.81,59.81,59.75,59.78,25797.0,59.1288,59.1288,59.0695,59.0991,25797.0
2023-08-18 13:15:00,59.78,59.8,59.74,59.75,29397.0,59.0991,59.1189,59.0596,59.0695,29397.0
2023-08-18 13:20:00,59.74,59.8,59.73,59.75,19100.0,59.0596,59.1189,59.0497,59.0695,19100.0
2023-08-18 13:25:00,59.74,59.78,59.68,59.77,29937.0,59.0596,59.0991,59.0003,59.0892,29937.0
2023-08-18 13:30:00,59.78,59.86,59.76,59.85,31688.0,59.0991,59.1782,59.0793,59.1683,31688.0
2023-08-18 13:35:00,59.85,59.86,59.78,59.79,24076.0,59.1683,59.1782,59.0991,59.109,24076.0
2023-08-18 13:40:00,59.79,59.9,59.76,59.89,15236.0,59.109,59.2178,59.0793,59.2079,15236.0
2023-08-18 13:45:00,59.88,59.94,59.88,59.92,8978.0,59.198,59.2573,59.198,59.2375,8978.0
2023-08-18 13:50:00,59.91,59.97,59.9,59.91,11691.0,59.2276,59.287,59.2178,59.2276,11691.0
2023-08-18 13:55:00,59.91,59.95,59.89,59.94,13470.0,59.2276,59.2672,59.2079,59.2573,13470.0
2023-08-18 14:00:00,59.94,59.94,59.88,59.9,11983.0,59.2573,59.2573,59.198,59.2178,11983.0
2023-08-18 14:05:00,59.9,59.93,59.88,59.9,17082.0,59.2178,59.2474,59.198,59.2178,17082.0
2023-08-18 14:10:00,59.9,59.93,59.85,59.92,20642.0,59.2178,59.2474,59.1683,59.2375,20642.0
2023-08-18 14:15:00,59.92,59.93,59.85,59.9,14615.0,59.2375,59.2474,59.1683,59.2178,14615.0
2023-08-18 14:20:00,59.91,59.94,59.89,59.94,6187.0,59.2276,59.2573,59.2079,59.2573,6187.0
2023-08-18 14:25:00,59.95,59.97,59.91,59.95,15878.0,59.2672,59.287,59.2276,59.2672,15878.0
2023-08-18 14:30:00,59.94,60.01,59.94,59.95,23081.0,59.2573,59.3265,59.2573,59.2672,23081.0
2023-08-18 14:35:00,59.96,60.03,59.96,60.02,15350.0,59.2771,59.3463,59.2771,59.3364,15350.0
2023-08-18 14:40:00,60.02,60.1,60.02,60.04,10247.0,59.3364,59.4155,59.3364,59.3562,10247.0
2023-08-18 14:45:00,60.06,60.12,60.04,60.11,15214.0,59.3759,59.4352,59.3562,59.4254,15214.0
2023-08-18 14:50:00,60.12,60.14,60.08,60.12,18090.0,59.4352,59.455,59.3957,59.4352,18090.0
2023-08-18 14:55:00,60.12,60.2,60.1,60.15,29398.0,59.4352,59.5143,59.4155,59.4649,29398.0
2023-08-18 15:00:00,60.15,60.19,60.09,60.16,29651.0,59.4649,59.5044,59.4056,59.4748,29651.0
2023-08-18 15:05:00,60.17,60.2,60.12,60.12,19927.0,59.4847,59.5143,59.4352,59.4352,19927.0
2023-08-18 15:10:00,60.12,60.12,60.04,60.07,19090.0,59.4352,59.4352,59.3562,59.3858,19090.0
2023-08-18 15:15:00,60.07,60.09,60.02,60.07,17461.0,59.3858,59.4056,59.3364,59.3858,17461.0
2023-08-18 15:20:00,60.08,60.11,60.03,60.05,21872.0,59.3957,59.4254,59.3463,59.366,21872.0
2023-08-18 15:25:00,60.06,60.19,60.04,60.19,20279.0,59.3759,59.5044,59.3562,59.5044,20279.0
2023-08-18 15:30:00,60.19,60.19,60.13,60.16,16556.0,59.5044,59.5044,59.4451,59.4748,16556.0
2023-08-18 15:35:00,60.16,60.17,60.09,60.15,19823.0,59.4748,59.4847,59.4056,59.4649,19823.0
2023-08-18 15:40:00,60.16,60.19,60.11,60.19,29852.0,59.4748,59.5044,59.4254,59.5044,29852.0
2023-08-18 15:45:00,60.19,60.34,60.17,60.3,36605.0,59.5044,59.6527,59.4847,59.6132,36605.0
2023-08-18 15:50:00,60.31,60.33,60.14,60.15,52078.0,59.6231,59.6429,59.455,59.4649,52078.0
2023-08-18 15:55:00,60.14,60.23,60.09,60.22,140752.0,59.455,59.544,59.4056,59.5341,140752.0
2023-08-21 09:30:00,60.2,60.56,60.19,60.4,11452.0,59.5143,59.8702,59.5044,59.7121,11452.0
2023-08-21 09:35:00,60.45,60.47,60.21,60.22,10548.0,59.7615,59.7813,59.5242,59.5341,10548.0
2023-08-21 09:40:00,60.25,60.25,60.05,60.05,11297.0,59.5638,59.5638,59.366,59.366,11297.0
2023-08-21 09:45:00,60.07,60.07,59.83,59.89,13302.0,59.3858,59.3858,59.1485,59.2079,13302.0
2023-08-21 09:50:00,59.89,59.94,59.75,59.79,18528.0,59.2079,59.2573,59.0695,59.109,18528.0
2023-08-21 09:55:00,59.8,59.97,59.79,59.95,14166.0,59.1189,59.287,59.109,59.2672,14166.0
2023-08-21 10:00:00,59.95,59.96,59.84,59.91,17434.0,59.2672,59.2771,59.1584,59.2276,17434.0
2023-08-21 10:05:00,59.9,60.0,59.9,59.96,17376.0,59.2178,59.3166,59.2178,59.2771,17376.0
2023-08-21 10:10:00,59.93,59.93,59.84,59.88,13730.0,59.2474,59.2474,59.1584,59.198,13730.0
2023-08-21 10:15:00,59.86,59.92,59.84,59.86,11280.0,59.1782,59.2375,59.1584,59.1782,11280.0
2023-08-21 10:20:00,59.86,59.87,59.65,59.66,20660.0,59.1782,59.1881,58.9706,58.9805,20660.0
2023-08-21 10:25:00,59.65,59.66,59.52,59.53,21314.0,58.9706,58.9805,58.8421,58.852,21314.0
2023-08-21 10:30:00,59.53,59.63,59.52,59.58,10166.0,58.852,58.9508,58.8421,58.9014,10166.0
2023-08-21 10:35:00,59.56,59.61,59.53,59.54,9097.0,58.8816,58.9311,58.852,58.8619,9097.0
2023-08-21 10:40:00,59.55,59.69,59.53,59.69,8485.0,58.8717,59.0101,58.852,59.0101,8485.0
2023-08-21 10:45:00,59.7,59.8,59.7,59.76,11461.0,59.02,59.1189,59.02,59.0793,11461.0
2023-08-21 10:50:00,59.77,59.83,59.69,59.83,13493.0,59.0892,59.1485,59.0101,59.1485,13493.0
2023-08-21 10:55:00,59.85,59.93,59.83,59.9,6590.0,59.1683,59.2474,59.1485,59.2178,6590.0
2023-08-21 11:00:00,59.91,59.94,59.83,59.84,14208.0,59.2276,59.2573,59.1485,59.1584,14208.0
2023-08-21 11:05:00,59.84,59.87,59.69,59.71,11108.0,59.1584,59.1881,59.0101,59.0299,11108.0
2023-08-21 11:10:00,59.74,59.74,59.67,59.67,6000.0,59.0596,59.0596,58.9904,58.9904,6000.0
2023-08-21 11:15:00,59.65,59.73,59.63,59.73,10552.0,58.9706,59.0497,58.9508,59.0497,10552.0
2023-08-21 11:20:00,59.73,59.74,59.66,59.66,8459.0,59.0497,59.0596,58.9805,58.9805,8459.0
2023-08-21 11:25:00,59.64,59.66,59.59,59.65,11749.0,58.9607,58.9805,58.9113,58.9706,11749.0
2023-08-21 11:30:00,59.64,59.66,59.54,59.54,8109.0,58.9607,58.9805,58.8619,58.8619,8109.0
2023-08-21 11:35:00,59.54,59.57,59.5,59.53,9133.0,58.8619,58.8915,58.8223,58.852,9133.0
2023-08-21 11:40:00,59.52,59.52,59.43,59.43,6154.0,58.8421,58.8421,58.7531,58.7531,6154.0
2023-08-21 11:45:00,59.45,59.5,59.4,59.42,9047.0,58.7729,58.8223,58.7234,58.7432,9047.0
2023-08-21 11:50:00,59.39,59.46,59.38,59.42,8611.0,58.7136,58.7828,58.7037,58.7432,8611.0
2023-08-21 11:55:00,59.41,59.44,59.37,59.39,7913.0,58.7333,58.763,58.6938,58.7136,7913.0
2023-08-21 12:00:00,59.38,59.4,59.34,59.35,8233.0,58.7037,58.7234,58.6641,58.674,8233.0
2023-08-21 12:05:00,59.34,59.37,59.26,59.27,7879.0,58.6641,58.6938,58.585,58.5949,7879.0
2023-08-21 12:10:00,59.26,59.26,59.2,59.26,8928.0,58.585,58.585,58.5257,58.585,8928.0
2023-08-21 12:15:00,59.26,59.45,59.26,59.42,12976.0,58.585,58.7729,58.585,58.7432,12976.0
2023-08-21 12:20:00,59.42,59.45,59.39,59.45,11231.0,58.7432,58.7729,58.7136,58.7729,11231.0
2023-08-21 12:25:00,59.44,59.55,59.43,59.52,12892.0,58.763,58.8717,58.7531,58.8421,12892.0
2023-08-21 12:30:00,59.52,59.54,59.49,59.54,13041.0,58.8421,58.8619,58.8124,58.8619,13041.0
2023-08-21 12:35:00,59.53,59.55,59.45,59.46,9692.0,58.852,58.8717,58.7729,58.7828,9692.0
2023-08-21 12:40:00,59.46,59.5,59.43,59.47,18941.0,58.7828,58.8223,58.7531,58.7926,18941.0
2023-08-21 12:45:00,59.47,59.54,59.47,59.53,14640.0,58.7926,58.8619,58.7926,58.852,14640.0
2023-08-21 12:50:00,59.53,59.53,59.44,59.44,10708.0,58.852,58.852,58.763,58.763,10708.0
2023-08-21 12:55:00,59.43,59.48,59.39,59.46,16244.0,58.7531,58.8025,58.7136,58.7828,16244.0
2023-08-21 13:00:00,59.46,59.47,59.33,59.35,25157.0,58.7828,58.7926,58.6542,58.674,25157.0
2023-08-21 13:05:00,59.35,59.4,59.31,59.33,20198.0,58.674,58.7234,58.6345,58.6542,20198.0
2023-08-21 13:10:00,59.33,59.35,59.27,59.29,14666.0,58.6542,58.674,58.5949,58.6147,14666.0
2023-08-21 13:15:00,59.29,59.29,59.2,59.25,21864.0,58.6147,58.6147,58.5257,58.5752,21864.0
2023-08-21 13:20:00,59.26,59.33,59.25,59.31,21016.0,58.585,58.6542,58.5752,58.6345,21016.0
2023-08-21 13:25:00,59.31,59.35,59.27,59.28,19421.0,58.6345,58.674,58.5949,58.6048,19421.0
2023-08-21 13:30:00,59.29,59.37,59.27,59.34,17826.0,58.6147,58.6938,58.5949,58.6641,17826.0
2023-08-21 13:35:00,59.35,59.45,59.34,59.4,10431.0,58.674,58.7729,58.6641,58.7234,10431.0
2023-08-21 13:40:00,59.4,59.44,59.38,59.43,8370.0,58.7234,58.763,58.7037,58.7531,8370.0
2023-08-21 13:45:00,59.43,59.49,59.38,59.49,8350.0,58.7531,58.8124,58.7037,58.8124,8350.0
2023-08-21 13:50:00,59.5,59.52,59.45,59.45,10196.0,58.8223,58.8421,58.7729,58.7729,10196.0
2023-08-21 13:55:00,59.45,59.5,59.44,59.49,7358.0,58.7729,58.8223,58.763,58.8124,7358.0
2023-08-21 14:00:00,59.51,59.63,59.51,59.61,7238.0,58.8322,58.9508,58.8322,58.9311,7238.0
2023-08-21 14:05:00,59.6,59.62,59.58,59.59,2451.0,58.9212,58.9409,58.9014,58.9113,2451.0
2023-08-21 14:10:00,59.58,59.62,59.58,59.61,6780.0,58.9014,58.9409,58.9014,58.9311,6780.0
2023-08-21 14:15:00,59.61,59.62,59.58,59.62,10951.0,58.9311,58.9409,58.9014,58.9409,10951.0
2023-08-21 14:20:00,59.62,59.64,59.56,59.58,8746.0,58.9409,58.9607,58.8816,58.9014,8746.0
2023-08-21 14:25:00,59.57,59.61,59.57,59.59,8535.0,58.8915,58.9311,58.8915,58.9113,8535.0
2023-08-21 14:30:00,59.6,59.62,59.56,59.58,8414.0,58.9212,58.9409,58.8816,58.9014,8414.0
2023-08-21 14:35:00,59.59,59.65,59.59,59.65,4833.0,58.9113,58.9706,58.9113,58.9706,4833.0
2023-08-21 14:40:00,59.65,59.68,59.63,59.65,7829.0,58.9706,59.0003,58.9508,58.9706,7829.0
2023-08-21 14:45:00,59.65,59.72,59.63,59.71,10337.0,58.9706,59.0398,58.9508,59.0299,10337.0
2023-08-21 14:50:00,59.71,59.75,59.68,59.71,11350.0,59.0299,59.0695,59.0003,59.0299,11350.0
2023-08-21 14:55:00,59.71,59.74,59.68,59.71,7773.0,59.0299,59.0596,59.0003,59.0299,7773.0
2023-08-21 15:00:00,59.71,59.81,59.71,59.81,7234.0,59.0299,59.1288,59.0299,59.1288,7234.0
2023-08-21 15:05:00,59.82,59.82,59.75,59.75,13699.0,59.1387,59.1387,59.0695,59.0695,13699.0
2023-08-21 15:10:00,59.75,59.77,59.7,59.75,17298.0,59.0695,59.0892,59.02,59.0695,17298.0
2023-08-21 15:15:00,59.75,59.83,59.75,59.8,11184.0,59.0695,59.1485,59.0695,59.1189,11184.0
2023-08-21 15:20:00,59.8,59.83,59.77,59.83,9009.0,59.1189,59.1485,59.0892,59.1485,9009.0
2023-08-21 15:25:00,59.83,59.93,59.83,59.93,14432.0,59.1485,59.2474,59.1485,59.2474,14432.0
2023-08-21 15:30:00,59.93,59.96,59.88,59.94,23671.0,59.2474,59.2771,59.198,59.2573,23671.0
2023-08-21 15:35:00,59.94,60.0,59.92,59.99,17678.0,59.2573,59.3166,59.2375,59.3067,17678.0
2023-08-21 15:40:00,59.99,60.03,59.96,59.96,21086.0,59.3067,59.3463,59.2771,59.2771,21086.0
2023-08-21 15:45:00,59.96,60.01,59.95,59.96,35295.0,59.2771,59.3265,59.2672,59.2771,35295.0
2023-08-21 15:50:00,59.95,59.99,59.89,59.94,42981.0,59.2672,59.3067,59.2079,59.2573,42981.0
2023-08-21 15:55:00,59.94,59.95,59.83,59.86,130363.0,59.2573,59.2672,59.1485,59.1782,130363.0
2023-08-22 09:30:00,60.27,60.39,59.99,60.16,29798.0,59.5835,59.7022,59.3067,59.4748,29798.0
2023-08-22 09:35:00,60.16,60.17,59.84,59.84,7664.0,59.4748,59.4847,59.1584,59.1584,7664.0
2023-08-22 09:40:00,59.86,59.92,59.81,59.83,8276.0,59.1782,59.2375,59.1288,59.1485,8276.0
2023-08-22 09:45:00,59.84,59.9,59.68,59.88,9822.0,59.1584,59.2178,59.0003,59.198,9822.0
2023-08-22 09:50:00,59.88,59.9,59.76,59.79,9665.0,59.198,59.2178,59.0793,59.109,9665.0
2023-08-22 09:55:00,59.8,59.85,59.73,59.78,4798.0,59.1189,59.1683,59.0497,59.0991,4798.0
2023-08-22 10:00:00,59.79,59.8,59.71,59.8,6585.0,59.109,59.1189,59.0299,59.1189,6585.0
2023-08-22 10:05:00,59.81,59.81,59.73,59.78,5029.0,59.1288,59.1288,59.0497,59.0991,5029.0
2023-08-22 10:10:00,59.75,59.89,59.75,59.83,6926.0,59.0695,59.2079,59.0695,59.1485,6926.0
2023-08-22 10:15:00,59.81,59.95,59.81,59.95,5387.0,59.1288,59.2672,59.1288,59.2672,5387.0
2023-08-22 10:20:00,59.93,59.93,59.77,59.82,10040.0,59.2474,59.2474,59.0892,59.1387,10040.0
2023-08-22 10:25:00,59.83,59.85,59.69,59.72,9183.0,59.1485,59.1683,59.0101,59.0398,9183.0
2023-08-22 10:30:00,59.72,59.72,59.51,59.53,8957.0,59.0398,59.0398,58.8322,58.852,8957.0
2023-08-22 10:35:00,59.52,59.62,59.52,59.61,6840.0,58.8421,58.9409,58.8421,58.9311,6840.0
2023-08-22 10:40:00,59.62,59.64,59.54,59.58,7674.0,58.9409,58.9607,58.8619,58.9014,7674.0
2023-08-22 10:45:00,59.6,59.63,59.54,59.57,19165.0,58.9212,58.9508,58.8619,58.8915,19165.0
2023-08-22 10:50:00,59.59,59.69,59.58,59.64,7248.0,58.9113,59.0101,58.9014,58.9607,7248.0
2023-08-22 10:55:00,59.66,59.71,59.62,59.71,4949.0,58.9805,59.0299,58.9409,59.0299,4949.0
2023-08-22 11:00:00,59.71,59.71,59.62,59.64,8509.0,59.0299,59.0299,58.9409,58.9607,8509.0
2023-08-22 11:05:00,59.63,59.63,59.51,59.53,10194.0,58.9508,58.9508,58.8322,58.852,10194.0
2023-08-22 11:10:00,59.54,59.56,59.47,59.47,19810.0,58.8619,58.8816,58.7926,58.7926,19810.0
2023-08-22 11:15:00,59.46,59.51,59.37,59.48,28939.0,58.7828,58.8322,58.6938,58.8025,28939.0
2023-08-22 11:20:00,59.48,59.53,59.47,59.5,19104.0,58.8025,58.852,58.7926,58.8223,19104.0
2023-08-22 11:25:00,59.5,59.54,59.43,59.44,10497.0,58.8223,58.8619,58.7531,58.763,10497.0
2023-08-22 11:30:00,59.43,59.45,59.37,59.44,12458.0,58.7531,58.7729,58.6938,58.763,12458.0
2023-08-22 11:35:00,59.44,59.54,59.4,59.4,17645.0,58.763,58.8619,58.7234,58.7234,17645.0
2023-08-22 11:40:00,59.4,59.42,59.33,59.33,41039.0,58.7234,58.7432,58.6542,58.6542,41039.0
2023-08-22 11:45:00,59.33,59.43,59.3,59.43,15866.0,58.6542,58.7531,58.6246,58.7531,15866.0
2023-08-22 11:50:00,59.44,59.48,59.38,59.44,12315.0,58.763,58.8025,58.7037,58.763,12315.0
2023-08-22 11:55:00,59.42,59.53,59.41,59.46,7477.0,58.7432,58.852,58.7333,58.7828,7477.0
2023-08-22 12:00:00,59.46,59.51,59.4,59.47,10785.0,58.7828,58.8322,58.7234,58.7926,10785.0
2023-08-22 12:05:00,59.48,59.52,59.37,59.39,9901.0,58.8025,58.8421,58.6938,58.7136,9901.0
2023-08-22 12:10:00,59.37,59.42,59.33,59.34,7462.0,58.6938,58.7432,58.6542,58.6641,7462.0
2023-08-22 12:15:00,59.33,59.34,59.27,59.32,5217.0,58.6542,58.6641,58.5949,58.6444,5217.0
2023-08-22 12:20:00,59.33,59.44,59.33,59.43,18190.0,58.6542,58.763,58.6542,58.7531,18190.0
2023-08-22 12:25:00,59.44,59.47,59.42,59.43,13763.0,58.763,58.7926,58.7432,58.7531,13763.0
2023-08-22 12:30:00,59.44,59.46,59.32,59.36,8484.0,58.763,58.7828,58.6444,58.6839,8484.0
2023-08-22 12:35:00,59.36,59.44,59.36,59.44,10439.0,58.6839,58.763,58.6839,58.763,10439.0
2023-08-22 12:40:00,59.44,59.47,59.44,59.45,9136.0,58.763,58.7926,58.763,58.7729,9136.0
2023-08-22 12:45:00,59.46,59.54,59.45,59.46,15181.0,58.7828,58.8619,58.7729,58.7828,15181.0
2023-08-22 12:50:00,59.44,59.52,59.44,59.49,8004.0,58.763,58.8421,58.763,58.8124,8004.0
2023-08-22 12:55:00,59.49,59.52,59.37,59.38,9111.0,58.8124,58.8421,58.6938,58.7037,9111.0
2023-08-22 13:00:00,59.37,59.39,59.27,59.31,8309.0,58.6938,58.7136,58.5949,58.6345,8309.0
2023-08-22 13:05:00,59.3,59.34,59.26,59.34,6294.0,58.6246,58.6641,58.585,58.6641,6294.0
2023-08-22 13:10:00,59.34,59.35,59.26,59.27,6428.0,58.6641,58.674,58.585,58.5949,6428.0
2023-08-22 13:15:00,59.27,59.31,59.23,59.29,9225.0,58.5949,58.6345,58.5554,58.6147,9225.0
2023-08-22 13:20:00,59.3,59.38,59.29,59.37,6322.0,58.6246,58.7037,58.6147,58.6938,6322.0
2023-08-22 13:25:00,59.38,59.43,59.36,59.43,5599.0,58.7037,58.7531,58.6839,58.7531,5599.0
2023-08-22 13:30:00,59.43,59.44,59.37,59.37,7326.0,58.7531,58.763,58.6938,58.6938,7326.0
2023-08-22 13:35:00,59.38,59.38,59.31,59.34,8429.0,58.7037,58.7037,58.6345,58.6641,8429.0
2023-08-22 13:40:00,59.32,59.37,59.29,59.29,7829.0,58.6444,58.6938,58.6147,58.6147,7829.0
2023-08-22 13:45:00,59.29,59.31,59.25,59.31,8990.0,58.6147,58.6345,58.5752,58.6345,8990.0
2023-08-22 13:50:00,59.29,59.35,59.28,59.32,5570.0,58.6147,58.674,58.6048,58.6444,5570.0
2023-08-22 13:55:00,59.33,59.38,59.33,59.37,8956.0,58.6542,58.7037,58.6542,58.6938,8956.0
2023-08-22 14:00:00,59.36,59.44,59.34,59.4,6986.0,58.6839,58.763,58.6641,58.7234,6986.0
2023-08-22 14:05:00,59.38,59.43,59.37,59.43,6518.0,58.7037,58.7531,58.6938,58.7531,6518.0
2023-08-22 14:10:00,59.41,59.43,59.36,59.36,7886.0,58.7333,58.7531,58.6839,58.6839,7886.0
2023-08-22 14:15:00,59.36,59.37,59.3,59.34,11004.0,58.6839,58.6938,58.6246,58.6641,11004.0
2023-08-22 14:20:00,59.34,59.34,59.27,59.27,9178.0,58.6641,58.6641,58.5949,58.5949,9178.0
2023-08-22 14:25:00,59.27,59.41,59.27,59.41,11634.0,58.5949,58.7333,58.5949,58.7333,11634.0
2023-08-22 14:30:00,59.42,59.44,59.41,59.43,6536.0,58.7432,58.763,58.7333,58.7531,6536.0
2023-08-22 14:35:00,59.43,59.48,59.41,59.44,7263.0,58.7531,58.8025,58.7333,58.763,7263.0
2023-08-22 14:40:00,59.43,59.43,59.34,59.36,12280.0,58.7531,58.7531,58.6641,58.6839,12280.0
2023-08-22 14:45:00,59.36,59.39,59.35,59.37,9331.0,58.6839,58.7136,58.674,58.6938,9331.0
2023-08-22 14:50:00,59.36,59.36,59.27,59.28,15687.0,58.6839,58.6839,58.5949,58.6048,15687.0
2023-08-22 14:55:00,59.28,59.34,59.24,59.33,11056.0,58.6048,58.6641,58.5653,58.6542,11056.0
2023-08-22 15:00:00,59.33,59.39,59.32,59.35,16041.0,58.6542,58.7136,58.6444,58.674,16041.0
2023-08-22 15:05:00,59.35,59.39,59.33,59.37,22220.0,58.674,58.7136,58.6542,58.6938,22220.0
2023-08-22 15:10:00,59.37,59.45,59.33,59.45,28529.0,58.6938,58.7729,58.6542,58.7729,28529.0
2023-08-22 15:15:00,59.45,59.46,59.36,59.38,26033.0,58.7729,58.7828,58.6839,58.7037,26033.0
2023-08-22 15:20:00,59.38,59.4,59.27,59.28,31827.0,58.7037,58.7234,58.5949,58.6048,31827.0
2023-08-22 15:25:00,59.28,59.33,59.19,59.21,38564.0,58.6048,58.6542,58.5158,58.5356,38564.0
2023-08-22 15:30:00,59.22,59.22,59.06,59.1,34035.0,58.5455,58.5455,58.3873,58.4269,34035.0
2023-08-22 15:35:00,59.09,59.1,58.96,58.97,31321.0,58.417,58.4269,58.2885,58.2983,31321.0
2023-08-22 15:40:00,58.98,59.06,58.94,59.01,50762.0,58.3082,58.3873,58.2687,58.3379,50762.0
2023-08-22 15:45:00,59.01,59.04,58.89,58.92,61477.0,58.3379,58.3675,58.2193,58.2489,61477.0
2023-08-22 15:50:00,58.93,58.97,58.89,58.9,102585.0,58.2588,58.2983,58.2193,58.2291,102585.0
2023-08-22 15:55:00,58.91,59.08,58.91,59.05,177653.0,58.239,58.4071,58.239,58.3774,177653.0
2023-08-23 09:30:00,59.33,59.33,59.19,59.2,15543.0,58.6542,58.6542,58.5158,58.5257,15543.0
2023-08-23 09:35:00,59.26,59.35,59.2,59.2,6754.0,58.585,58.674,58.5257,58.5257,6754.0
2023-08-23 09:40:00,59.22,59.25,59.09,59.19,6851.0,58.5455,58.5752,58.417,58.5158,6851.0
2023-08-23 09:45:00,59.23,59.34,59.14,59.23,97986.0,58.5554,58.6641,58.4664,58.5554,97986.0
2023-08-23 09:50:00,59.25,59.26,59.03,59.1,22695.0,58.5752,58.585,58.3577,58.4269,22695.0
2023-08-23 09:55:00,59.12,59.25,59.08,59.16,19455.0,58.4466,58.5752,58.4071,58.4862,19455.0
2023-08-23 10:00:00,59.21,59.36,59.02,59.36,133509.0,58.5356,58.6839,58.3478,58.6839,133509.0
2023-08-23 10:05:00,59.37,59.48,59.33,59.36,41381.0,58.6938,58.8025,58.6542,58.6839,41381.0
2023-08-23 10:10:00,59.37,59.5,59.35,59.5,41167.0,58.6938,58.8223,58.674,58.8223,41167.0
2023-08-23 10:15:00,59.49,59.5,59.43,59.5,22197.0,58.8124,58.8223,58.7531,58.8223,22197.0
2023-08-23 10:20:00,59.5,59.5,59.41,59.44,19517.0,58.8223,58.8223,58.7333,58.763,19517.0
2023-08-23 10:25:00,59.45,59.47,59.4,59.41,20141.0,58.7729,58.7926,58.7234,58.7333,20141.0
2023-08-23 10:30:00,59.4,59.42,59.35,59.38,11800.0,58.7234,58.7432,58.674,58.7037,11800.0
2023-08-23 10:35:00,59.39,59.39,59.29,59.3,17446.0,58.7136,58.7136,58.6147,58.6246,17446.0
2023-08-23 10:40:00,59.3,59.41,59.29,59.4,18786.0,58.6246,58.7333,58.6147,58.7234,18786.0
2023-08-23 10:45:00,59.4,59.55,59.38,59.55,26881.0,58.7234,58.8717,58.7037,58.8717,26881.0
2023-08-23 10:50:00,59.57,59.57,59.5,59.54,14101.0,58.8915,58.8915,58.8223,58.8619,14101.0
2023-08-23 10:55:00,59.53,59.58,59.49,59.57,17956.0,58.852,58.9014,58.8124,58.8915,17956.0
2023-08-23 11:00:00,59.57,59.6,59.51,59.53,25198.0,58.8915,58.9212,58.8322,58.852,25198.0
2023-08-23 11:05:00,59.53,59.56,59.51,59.55,35653.0,58.852,58.8816,58.8322,58.8717,35653.0
2023-08-23 11:10:00,59.55,59.62,59.53,59.6,26538.0,58.8717,58.9409,58.852,58.9212,26538.0
2023-08-23 11:15:00,59.61,59.62,59.5,59.55,27832.0,58.9311,58.9409,58.8223,58.8717,27832.0
2023-08-23 11:20:00,59.55,59.63,59.54,59.63,39973.0,58.8717,58.9508,58.8619,58.9508,39973.0
2023-08-23 11:25:00,59.65,59.89,59.65,59.85,58830.0,58.9706,59.2079,58.9706,59.1683,58830.0
2023-08-23 11:30:00,59.89,59.95,59.71,59.76,41475.0,59.2079,59.2672,59.0299,59.0793,41475.0
2023-08-23 11:35:00,59.77,59.81,59.74,59.81,11288.0,59.0892,59.1288,59.0596,59.1288,11288.0
2023-08-23 11:40:00,59.82,59.82,59.73,59.75,13192.0,59.1387,59.1387,59.0497,59.0695,13192.0
2023-08-23 11:45:00,59.75,59.83,59.75,59.82,12323.0,59.0695,59.1485,59.0695,59.1387,12323.0
2023-08-23 11:50:00,59.83,59.94,59.82,59.9,7692.0,59.1485,59.2573,59.1387,59.2178,7692.0
2023-08-23 11:55:00,59.89,59.89,59.81,59.86,15199.0,59.2079,59.2079,59.1288,59.1782,15199.0
2023-08-23 12:00:00,59.85,59.86,59.83,59.84,14227.0,59.1683,59.1782,59.1485,59.1584,14227.0
2023-08-23 12:05:00,59.84,59.86,59.83,59.84,10407.0,59.1584,59.1782,59.1485,59.1584,10407.0
2023-08-23 12:10:00,59.84,59.86,59.83,59.86,16325.0,59.1584,59.1782,59.1485,59.1782,16325.0
2023-08-23 12:15:00,59.85,59.86,59.82,59.84,16396.0,59.1683,59.1782,59.1387,59.1584,16396.0
2023-08-23 12:20:00,59.85,59.86,59.82,59.83,19005.0,59.1683,59.1782,59.1387,59.1485,19005.0
2023-08-23 12:25:00,59.83,59.88,59.82,59.88,18514.0,59.1485,59.198,59.1387,59.198,18514.0
2023-08-23 12:30:00,59.88,59.98,59.87,59.98,27396.0,59.198,59.2968,59.1881,59.2968,27396.0
2023-08-23 12:35:00,59.99,60.08,59.99,60.07,10081.0,59.3067,59.3957,59.3067,59.3858,10081.0
2023-08-23 12:40:00,60.07,60.07,59.9,60.0,19404.0,59.3858,59.3858,59.2178,59.3166,19404.0
2023-08-23 12:45:00,59.99,60.07,59.99,60.03,7214.0,59.3067,59.3858,59.3067,59.3463,7214.0
2023-08-23 12:50:00,60.02,60.05,59.92,59.92,14164.0,59.3364,59.366,59.2375,59.2375,14164.0
2023-08-23 12:55:00,59.93,59.94,59.87,59.89,18632.0,59.2474,59.2573,59.1881,59.2079,18632.0
2023-08-23 13:00:00,59.88,59.93,59.88,59.93,12777.0,59.198,59.2474,59.198,59.2474,12777.0
2023-08-23 13:05:00,59.92,59.92,59.82,59.83,13397.0,59.2375,59.2375,59.1387,59.1485,13397.0
2023-08-23 13:10:00,59.83,59.86,59.8,59.8,33153.0,59.1485,59.1782,59.1189,59.1189,33153.0
2023-08-23 13:15:00,59.8,59.82,59.78,59.8,63695.0,59.1189,59.1387,59.0991,59.1189,63695.0
2023-08-23 13:20:00,59.81,59.88,59.8,59.85,29798.0,59.1288,59.198,59.1189,59.1683,29798.0
2023-08-23 13:25:00,59.85,59.88,59.84,59.86,18175.0,59.1683,59.198,59.1584,59.1782,18175.0
2023-08-23 13:30:00,59.86,59.93,59.86,59.91,18262.0,59.1782,59.2474,59.1782,59.2276,18262.0
2023-08-23 13:35:00,59.91,59.99,59.9,59.9,10905.0,59.2276,59.3067,59.2178,59.2178,10905.0
2023-08-23 13:40:00,59.91,59.96,59.88,59.96,12817.0,59.2276,59.2771,59.198,59.2771,12817.0
2023-08-23 13:45:00,59.96,59.97,59.92,59.95,22257.0,59.2771,59.287,59.2375,59.2672,22257.0
2023-08-23 13:50:00,59.95,60.04,59.93,60.0,9121.0,59.2672,59.3562,59.2474,59.3166,9121.0
2023-08-23 13:55:00,60.0,60.03,59.98,60.0,11615.0,59.3166,59.3463,59.2968,59.3166,11615.0
2023-08-23 14:00:00,60.0,60.16,59.99,60.16,19707.0,59.3166,59.4748,59.3067,59.4748,19707.0
2023-08-23 14:05:00,60.15,60.15,60.09,60.12,8410.0,59.4649,59.4649,59.4056,59.4352,8410.0
2023-08-23 14:10:00,60.14,60.2,60.13,60.15,10165.0,59.455,59.5143,59.4451,59.4649,10165.0
2023-08-23 14:15:00,60.14,60.24,60.12,60.24,12490.0,59.455,59.5539,59.4352,59.5539,12490.0
2023-08-23 14:20:00,60.25,60.25,60.14,60.19,14002.0,59.5638,59.5638,59.455,59.5044,14002.0
2023-08-23 14:25:00,60.19,60.22,60.17,60.19,10948.0,59.5044,59.5341,59.4847,59.5044,10948.0
2023-08-23 14:30:00,60.2,60.25,60.15,60.25,11185.0,59.5143,59.5638,59.4649,59.5638,11185.0
2023-08-23 14:35:00,60.24,60.24,60.17,60.18,30311.0,59.5539,59.5539,59.4847,59.4946,30311.0
2023-08-23 14:40:00,60.17,60.18,60.1,60.11,19109.0,59.4847,59.4946,59.4155,59.4254,19109.0
2023-08-23 14:45:00,60.1,60.15,60.08,60.14,16043.0,59.4155,59.4649,59.3957,59.455,16043.0
2023-08-23 14:50:00,60.14,60.14,60.08,60.1,18774.0,59.455,59.455,59.3957,59.4155,18774.0
2023-08-23 14:55:00,60.11,60.13,60.05,60.07,15081.0,59.4254,59.4451,59.366,59.3858,15081.0
2023-08-23 15:00:00,60.06,60.06,59.96,60.02,37093.0,59.3759,59.3759,59.2771,59.3364,37093.0
2023-08-23 15:05:00,60.02,60.05,60.01,60.03,15669.0,59.3364,59.366,59.3265,59.3463,15669.0
2023-08-23 15:10:00,60.03,60.1,60.0,60.01,33789.0,59.3463,59.4155,59.3166,59.3265,33789.0
2023-08-23 15:15:00,60.02,60.04,59.98,59.98,34066.0,59.3364,59.3562,59.2968,59.2968,34066.0
2023-08-23 15:20:00,60.0,60.0,59.94,59.95,25906.0,59.3166,59.3166,59.2573,59.2672,25906.0
2023-08-23 15:25:00,59.94,60.0,59.88,59.98,78305.0,59.2573,59.3166,59.198,59.2968,78305.0
2023-08-23 15:30:00,59.98,60.11,59.96,60.09,25750.0,59.2968,59.4254,59.2771,59.4056,25750.0
2023-08-23 15:35:00,60.09,60.22,60.06,60.2,38326.0,59.4056,59.5341,59.3759,59.5143,38326.0
2023-08-23 15:40:00,60.2,60.29,60.17,60.29,28708.0,59.5143,59.6033,59.4847,59.6033,28708.0
2023-08-23 15:45:00,60.29,60.34,60.27,60.28,39425.0,59.6033,59.6527,59.5835,59.5934,39425.0
2023-08-23 15:50:00,60.27,60.29,60.12,60.18,78080.0,59.5835,59.6033,59.4352,59.4946,78080.0
2023-08-23 15:55:00,60.18,60.26,60.09,60.22,191720.0,59.4946,59.5737,59.4056,59.5341,191720.0
2023-08-24 09:30:00,60.52,60.75,60.41,60.71,12366.0,59.8307,60.0581,59.7219,60.0185,12366.0
2023-08-24 09:35:00,60.71,60.86,60.57,60.57,5827.0,60.0185,60.1668,59.8801,59.8801,5827.0
2023-08-24 09:40:00,60.58,60.58,60.41,60.41,3522.0,59.89,59.89,59.7219,59.7219,3522.0
2023-08-24 09:45:00,60.37,60.4,60.25,60.25,26036.0,59.6824,59.7121,59.5638,59.5638,26036.0
2023-08-24 09:50:00,60.26,60.52,60.22,60.52,28309.0,59.5737,59.8307,59.5341,59.8307,28309.0
2023-08-24 09:55:00,60.54,60.69,60.53,60.69,24280.0,59.8505,59.9988,59.8406,59.9988,24280.0
2023-08-24 10:00:00,60.71,60.84,60.61,60.84,17261.0,60.0185,60.147,59.9197,60.147,17261.0
2023-08-24 10:05:00,60.84,60.89,60.66,60.71,15703.0,60.147,60.1965,59.9691,60.0185,15703.0
2023-08-24 10:10:00,60.65,60.72,60.58,60.71,8571.0,59.9592,60.0284,59.89,60.0185,8571.0
2023-08-24 10:15:00,60.69,60.72,60.53,60.58,10866.0,59.9988,60.0284,59.8406,59.89,10866.0
2023-08-24 10:20:00,60.61,60.63,60.46,60.46,7303.0,59.9197,59.9394,59.7714,59.7714,7303.0
2023-08-24 10:25:00,60.47,60.49,60.34,60.36,11353.0,59.7813,59.801,59.6527,59.6725,11353.0
2023-08-24 10:30:00,60.35,60.37,60.26,60.3,11572.0,59.6626,59.6824,59.5737,59.6132,11572.0
2023-08-24 10:35:00,60.31,60.37,60.25,60.34,15274.0,59.6231,59.6824,59.5638,59.6527,15274.0
2023-08-24 10:40:00,60.36,60.36,60.2,60.21,18682.0,59.6725,59.6725,59.5143,59.5242,18682.0
2023-08-24 10:45:00,60.19,60.19,60.1,60.11,5206.0,59.5044,59.5044,59.4155,59.4254,5206.0
2023-08-24 10:50:00,60.12,60.23,60.1,60.21,7560.0,59.4352,59.544,59.4155,59.5242,7560.0
2023-08-24 10:55:00,60.22,60.25,60.07,60.09,10653.0,59.5341,59.5638,59.3858,59.4056,10653.0
2023-08-24 11:00:00,60.07,60.07,59.85,59.87,23002.0,59.3858,59.3858,59.1683,59.1881,23002.0
2023-08-24 11:05:00,59.86,59.91,59.74,59.76,20665.0,59.1782,59.2276,59.0596,59.0793,20665.0
2023-08-24 11:10:00,59.76,59.77,59.63,59.65,14544.0,59.0793,59.0892,58.9508,58.9706,14544.0
2023-08-24 11:15:00,59.64,59.72,59.62,59.72,7730.0,58.9607,59.0398,58.9409,59.0398,7730.0
2023-08-24 11:20:00,59.72,59.77,59.69,59.71,7998.0,59.0398,59.0892,59.0101,59.0299,7998.0
2023-08-24 11:25:00,59.7,59.73,59.62,59.64,13375.0,59.02,59.0497,58.9409,58.9607,13375.0
2023-08-24 11:30:00,59.64,59.67,59.56,59.64,11865.0,58.9607,58.9904,58.8816,58.9607,11865.0
2023-08-24 11:35:00,59.62,59.67,59.57,59.58,11953.0,58.9409,58.9904,58.8915,58.9014,11953.0
2023-08-24 11:40:00,59.59,59.6,59.55,59.58,6987.0,58.9113,58.9212,58.8717,58.9014,6987.0
2023-08-24 11:45:00,59.58,59.64,59.48,59.54,10586.0,58.9014,58.9607,58.8025,58.8619,10586.0
2023-08-24 11:50:00,59.54,59.55,59.45,59.46,4788.0,58.8619,58.8717,58.7729,58.7828,4788.0
2023-08-24 11:55:00,59.46,59.47,59.41,59.42,9257.0,58.7828,58.7926,58.7333,58.7432,9257.0
2023-08-24 12:00:00,59.43,59.49,59.41,59.43,4668.0,58.7531,58.8124,58.7333,58.7531,4668.0
2023-08-24 12:05:00,59.44,59.55,59.43,59.51,3349.0,58.763,58.8717,58.7531,58.8322,3349.0
2023-08-24 12:10:00,59.5,59.54,59.48,59.53,11279.0,58.8223,58.8619,58.8025,58.852,11279.0
2023-08-24 12:15:00,59.54,59.57,59.47,59.51,10547.0,58.8619,58.8915,58.7926,58.8322,10547.0
2023-08-24 12:20:00,59.51,59.6,59.51,59.58,10057.0,58.8322,58.9212,58.8322,58.9014,10057.0
2023-08-24 12:25:00,59.58,59.62,59.51,59.52,13778.0,58.9014,58.9409,58.8322,58.8421,13778.0
2023-08-24 12:30:00,59.52,59.61,59.5,59.59,11956.0,58.8421,58.9311,58.8223,58.9113,11956.0
2023-08-24 12:35:00,59.58,59.62,59.58,59.62,8573.0,58.9014,58.9409,58.9014,58.9409,8573.0
2023-08-24 12:40:00,59.62,59.7,59.61,59.62,11707.0,58.9409,59.02,58.9311,58.9409,11707.0
2023-08-24 12:45:00,59.61,59.64,59.53,59.62,12799.0,58.9311,58.9607,58.852,58.9409,12799.0
2023-08-24 12:50:00,59.62,59.66,59.53,59.56,13335.0,58.9409,58.9805,58.852,58.8816,13335.0
2023-08-24 12:55:00,59.56,59.57,59.5,59.55,9163.0,58.8816,58.8915,58.8223,58.8717,9163.0
2023-08-24 13:00:00,59.57,59.57,59.48,59.51,10070.0,58.8915,58.8915,58.8025,58.8322,10070.0
2023-08-24 13:05:00,59.5,59.54,59.49,59.53,8355.0,58.8223,58.8619,58.8124,58.852,8355.0
2023-08-24 13:10:00,59.53,59.56,59.49,59.54,8982.0,58.852,58.8816,58.8124,58.8619,8982.0
2023-08-24 13:15:00,59.53,59.53,59.44,59.47,11256.0,58.852,58.852,58.763,58.7926,11256.0
2023-08-24 13:20:00,59.45,59.45,59.39,59.41,7015.0,58.7729,58.7729,58.7136,58.7333,7015.0
2023-08-24 13:25:00,59.42,59.42,59.33,59.4,7560.0,58.7432,58.7432,58.6542,58.7234,7560.0
2023-08-24 13:30:00,59.4,59.43,59.36,59.38,7656.0,58.7234,58.7531,58.6839,58.7037,7656.0
2023-08-24 13:35:00,59.37,59.62,59.36,59.6,33640.0,58.6938,58.9409,58.6839,58.9212,33640.0
2023-08-24 13:40:00,59.6,59.62,59.52,59.55,7927.0,58.9212,58.9409,58.8421,58.8717,7927.0
2023-08-24 13:45:00,59.58,59.62,59.57,59.58,8048.0,58.9014,58.9409,58.8915,58.9014,8048.0
2023-08-24 13:50:00,59.58,59.58,59.49,59.5,9590.0,58.9014,58.9014,58.8124,58.8223,9590.0
2023-08-24 13:55:00,59.51,59.57,59.51,59.57,7042.0,58.8322,58.8915,58.8322,58.8915,7042.0
2023-08-24 14:00:00,59.57,59.63,59.56,59.59,9125.0,58.8915,58.9508,58.8816,58.9113,9125.0
2023-08-24 14:05:00,59.58,59.65,59.55,59.63,8031.0,58.9014,58.9706,58.8717,58.9508,8031.0
2023-08-24 14:10:00,59.63,59.71,59.62,59.65,7037.0,58.9508,59.0299,58.9409,58.9706,7037.0
2023-08-24 14:15:00,59.64,59.65,59.56,59.58,8309.0,58.9607,58.9706,58.8816,58.9014,8309.0
2023-08-24 14:20:00,59.57,59.63,59.57,59.62,9103.0,58.8915,58.9508,58.8915,58.9409,9103.0
2023-08-24 14:25:00,59.61,59.62,59.57,59.58,9118.0,58.9311,58.9409,58.8915,58.9014,9118.0
2023-08-24 14:30:00,59.58,59.65,59.58,59.64,9358.0,58.9014,58.9706,58.9014,58.9607,9358.0
2023-08-24 14:35:00,59.65,59.65,59.51,59.53,9696.0,58.9706,58.9706,58.8322,58.852,9696.0
2023-08-24 14:40:00,59.52,59.56,59.48,59.49,11535.0,58.8421,58.8816,58.8025,58.8124,11535.0
2023-08-24 14:45:00,59.51,59.57,59.5,59.53,11769.0,58.8322,58.8915,58.8223,58.852,11769.0
2023-08-24 14:50:00,59.53,59.55,59.5,59.55,10548.0,58.852,58.8717,58.8223,58.8717,10548.0
2023-08-24 14:55:00,59.54,59.61,59.52,59.59,9202.0,58.8619,58.9311,58.8421,58.9113,9202.0
2023-08-24 15:00:00,59.59,59.6,59.54,59.54,12474.0,58.9113,58.9212,58.8619,58.8619,12474.0
2023-08-24 15:05:00,59.54,59.62,59.54,59.59,11382.0,58.8619,58.9409,58.8619,58.9113,11382.0
2023-08-24 15:10:00,59.58,59.6,59.54,59.56,14902.0,58.9014,58.9212,58.8619,58.8816,14902.0
2023-08-24 15:15:00,59.56,59.57,59.53,59.54,15658.0,58.8816,58.8915,58.852,58.8619,15658.0
2023-08-24 15:20:00,59.54,59.64,59.54,59.61,18582.0,58.8619,58.9607,58.8619,58.9311,18582.0
2023-08-24 15:25:00,59.61,59.67,59.55,59.64,23161.0,58.9311,58.9904,58.8717,58.9607,23161.0
2023-08-24 15:30:00,59.64,59.71,59.63,59.64,23418.0,58.9607,59.0299,58.9508,58.9607,23418.0
2023-08-24 15:35:00,59.63,59.63,59.56,59.57,28154.0,58.9508,58.9508,58.8816,58.8915,28154.0
2023-08-24 15:40:00,59.57,59.61,59.4,59.44,59969.0,58.8915,58.9311,58.7234,58.763,59969.0
2023-08-24 15:45:00,59.43,59.52,59.33,59.5,55565.0,58.7531,58.8421,58.6542,58.8223,55565.0
2023-08-24 15:50:00,59.49,59.59,59.47,59.56,96150.0,58.8124,58.9113,58.7926,58.8816,96150.0
2023-08-24 15:55:00,59.56,59.74,59.5,59.55,273874.0,58.8816,59.0596,58.8223,58.8717,273874.0
2023-08-25 09:30:00,59.61,59.84,59.47,59.77,16391.0,58.9311,59.1584,58.7926,59.0892,16391.0
2023-08-25 09:35:00,59.77,59.81,59.68,59.68,15454.0,59.0892,59.1288,59.0003,59.0003,15454.0
2023-08-25 09:40:00,59.69,59.72,59.58,59.65,9750.0,59.0101,59.0398,58.9014,58.9706,9750.0
2023-08-25 09:45:00,59.62,59.74,59.56,59.65,14478.0,58.9409,59.0596,58.8816,58.9706,14478.0
2023-08-25 09:50:00,59.6,59.61,59.49,59.49,4655.0,58.9212,58.9311,58.8124,58.8124,4655.0
2023-08-25 09:55:00,59.47,59.55,59.44,59.5,4667.0,58.7926,58.8717,58.763,58.8223,4667.0
2023-08-25 10:00:00,59.52,59.71,59.47,59.5,10010.0,58.8421,59.0299,58.7926,58.8223,10010.0
2023-08-25 10:05:00,59.49,59.56,59.22,59.23,18099.0,58.8124,58.8816,58.5455,58.5554,18099.0
2023-08-25 10:10:00,59.26,59.59,59.26,59.59,8106.0,58.585,58.9113,58.585,58.9113,8106.0
2023-08-25 10:15:00,59.7,59.77,59.45,59.48,16134.0,59.02,59.0892,58.7729,58.8025,16134.0
2023-08-25 10:20:00,59.48,59.48,59.27,59.29,12772.0,58.8025,58.8025,58.5949,58.6147,12772.0
2023-08-25 10:25:00,59.27,59.35,59.16,59.2,9119.0,58.5949,58.674,58.4862,58.5257,9119.0
2023-08-25 10:30:00,59.17,59.21,59.11,59.16,7942.0,58.4961,58.5356,58.4367,58.4862,7942.0
2023-08-25 10:35:00,59.14,59.17,59.03,59.04,14985.0,58.4664,58.4961,58.3577,58.3675,14985.0
2023-08-25 10:40:00,59.05,59.12,58.85,58.86,12328.0,58.3774,58.4466,58.1797,58.1896,12328.0
2023-08-25 10:45:00,58.85,58.85,58.66,58.67,21248.0,58.1797,58.1797,57.9919,58.0018,21248.0
2023-08-25 10:50:00,58.67,58.78,58.62,58.64,25143.0,58.0018,58.1105,57.9523,57.9721,25143.0
2023-08-25 10:55:00,58.62,58.63,58.42,58.44,32319.0,57.9523,57.9622,57.7546,57.7744,32319.0
2023-08-25 11:00:00,58.41,58.55,58.38,58.51,22414.0,57.7447,57.8831,57.7151,57.8436,22414.0
2023-08-25 11:05:00,58.52,58.72,58.51,58.67,34328.0,57.8535,58.0512,57.8436,58.0018,34328.0
2023-08-25 11:10:00,58.67,58.86,58.67,58.74,16266.0,58.0018,58.1896,58.0018,58.071,16266.0
2023-08-25 11:15:00,58.76,58.82,58.58,58.72,14825.0,58.0907,58.1501,57.9128,58.0512,14825.0
2023-08-25 11:20:00,58.74,58.82,58.72,58.82,6275.0,58.071,58.1501,58.0512,58.1501,6275.0
2023-08-25 11:25:00,58.88,59.17,58.88,59.13,9423.0,58.2094,58.4961,58.2094,58.4565,9423.0
2023-08-25 11:30:00,59.11,59.11,58.94,58.98,15228.0,58.4367,58.4367,58.2687,58.3082,15228.0
2023-08-25 11:35:00,58.98,59.12,58.98,59.1,12243.0,58.3082,58.4466,58.3082,58.4269,12243.0
2023-08-25 11:40:00,59.09,59.12,58.97,59.08,7133.0,58.417,58.4466,58.2983,58.4071,7133.0
2023-08-25 11:45:00,59.08,59.15,59.01,59.15,5939.0,58.4071,58.4763,58.3379,58.4763,5939.0
2023-08-25 11:50:00,59.14,59.19,59.06,59.13,5097.0,58.4664,58.5158,58.3873,58.4565,5097.0
2023-08-25 11:55:00,59.08,59.13,59.0,59.1,7841.0,58.4071,58.4565,58.328,58.4269,7841.0
2023-08-25 12:00:00,59.09,59.21,59.08,59.21,8827.0,58.417,58.5356,58.4071,58.5356,8827.0
2023-08-25 12:05:00,59.23,59.26,59.14,59.26,4674.0,58.5554,58.585,58.4664,58.585,4674.0
2023-08-25 12:10:00,59.25,59.25,59.16,59.18,6802.0,58.5752,58.5752,58.4862,58.506,6802.0
2023-08-25 12:15:00,59.19,59.2,59.04,59.12,14369.0,58.5158,58.5257,58.3675,58.4466,14369.0
2023-08-25 12:20:00,59.14,59.29,59.09,59.28,18274.0,58.4664,58.6147,58.417,58.6048,18274.0
2023-08-25 12:25:00,59.26,59.33,59.22,59.32,4503.0,58.585,58.6542,58.5455,58.6444,4503.0
2023-08-25 12:30:00,59.32,59.37,59.29,59.33,4155.0,58.6444,58.6938,58.6147,58.6542,4155.0
2023-08-25 12:35:00,59.33,59.54,59.33,59.52,7253.0,58.6542,58.8619,58.6542,58.8421,7253.0
2023-08-25 12:40:00,59.51,59.57,59.4,59.45,8574.0,58.8322,58.8915,58.7234,58.7729,8574.0
2023-08-25 12:45:00,59.44,59.48,59.43,59.44,4485.0,58.763,58.8025,58.7531,58.763,4485.0
2023-08-25 12:50:00,59.46,59.48,59.39,59.39,4200.0,58.7828,58.8025,58.7136,58.7136,4200.0
2023-08-25 12:55:00,59.41,59.5,59.41,59.5,15677.0,58.7333,58.8223,58.7333,58.8223,15677.0
2023-08-25 13:00:00,59.5,59.57,59.49,59.51,4953.0,58.8223,58.8915,58.8124,58.8322,4953.0
2023-08-25 13:05:00,59.5,59.55,59.45,59.5,4503.0,58.8223,58.8717,58.7729,58.8223,4503.0
2023-08-25 13:10:00,59.49,59.54,59.45,59.52,11076.0,58.8124,58.8619,58.7729,58.8421,11076.0
2023-08-25 13:15:00,59.53,59.58,59.41,59.44,14061.0,58.852,58.9014,58.7333,58.763,14061.0
2023-08-25 13:20:00,59.43,59.43,59.33,59.33,3330.0,58.7531,58.7531,58.6542,58.6542,3330.0
2023-08-25 13:25:00,59.33,59.36,59.26,59.36,6192.0,58.6542,58.6839,58.585,58.6839,6192.0
2023-08-25 13:30:00,59.37,59.39,59.27,59.29,5790.0,58.6938,58.7136,58.5949,58.6147,5790.0
2023-08-25 13:35:00,59.29,59.34,59.26,59.29,7338.0,58.6147,58.6641,58.585,58.6147,7338.0
2023-08-25 13:40:00,59.29,59.4,59.28,59.4,6663.0,58.6147,58.7234,58.6048,58.7234,6663.0
2023-08-25 13:45:00,59.39,59.39,59.29,59.37,5775.0,58.7136,58.7136,58.6147,58.6938,5775.0
2023-08-25 13:50:00,59.37,59.43,59.36,59.43,8988.0,58.6938,58.7531,58.6839,58.7531,8988.0
2023-08-25 13:55:00,59.42,59.51,59.42,59.49,4520.0,58.7432,58.8322,58.7432,58.8124,4520.0
2023-08-25 14:00:00,59.49,59.51,59.43,59.44,4926.0,58.8124,58.8322,58.7531,58.763,4926.0
2023-08-25 14:05:00,59.47,59.52,59.4,59.4,9202.0,58.7926,58.8421,58.7234,58.7234,9202.0
2023-08-25 14:10:00,59.39,59.4,59.35,59.39,17767.0,58.7136,58.7234,58.674,58.7136,17767.0
2023-08-25 14:15:00,59.39,59.39,59.32,59.34,17813.0,58.7136,58.7136,58.6444,58.6641,17813.0
2023-08-25 14:20:00,59.36,59.44,59.35,59.42,24812.0,58.6839,58.763,58.674,58.7432,24812.0
2023-08-25 14:25:00,59.42,59.65,59.42,59.63,25751.0,58.7432,58.9706,58.7432,58.9508,25751.0
2023-08-25 14:30:00,59.64,59.71,59.64,59.68,12560.0,58.9607,59.0299,58.9607,59.0003,12560.0
2023-08-25 14:35:00,59.68,59.74,59.57,59.58,16875.0,59.0003,59.0596,58.8915,58.9014,16875.0
2023-08-25 14:40:00,59.59,59.71,59.59,59.71,22242.0,58.9113,59.0299,58.9113,59.0299,22242.0
2023-08-25 14:45:00,59.69,59.78,59.65,59.73,23568.0,59.0101,59.0991,58.9706,59.0497,23568.0
2023-08-25 14:50:00,59.73,59.79,59.7,59.78,12158.0,59.0497,59.109,59.02,59.0991,12158.0
2023-08-25 14:55:00,59.77,59.8,59.74,59.77,6583.0,59.0892,59.1189,59.0596,59.0892,6583.0
2023-08-25 15:00:00,59.77,59.87,59.74,59.8,9453.0,59.0892,59.1881,59.0596,59.1189,9453.0
2023-08-25 15:05:00,59.8,59.8,59.61,59.69,14172.0,59.1189,59.1189,58.9311,59.0101,14172.0
2023-08-25 15:10:00,59.7,59.73,59.69,59.71,7812.0,59.02,59.0497,59.0101,59.0299,7812.0
2023-08-25 15:15:00,59.71,59.75,59.71,59.74,10772.0,59.0299,59.0695,59.0299,59.0596,10772.0
2023-08-25 15:20:00,59.75,59.81,59.73,59.81,16096.0,59.0695,59.1288,59.0497,59.1288,16096.0
2023-08-25 15:25:00,59.82,59.84,59.8,59.81,11654.0,59.1387,59.1584,59.1189,59.1288,11654.0
2023-08-25 15:30:00,59.81,59.81,59.77,59.78,10750.0,59.1288,59.1288,59.0892,59.0991,10750.0
2023-08-25 15:35:00,59.77,59.77,59.7,59.72,17689.0,59.0892,59.0892,59.02,59.0398,17689.0
2023-08-25 15:40:00,59.72,59.73,59.64,59.65,18512.0,59.0398,59.0497,58.9607,58.9706,18512.0
2023-08-25 15:45:00,59.64,59.72,59.6,59.6,24895.0,58.9607,59.0398,58.9212,58.9212,24895.0
2023-08-25 15:50:00,59.53,59.62,59.5,59.57,53933.0,58.852,58.9409,58.8223,58.8915,53933.0
2023-08-25 15:55:00,59.57,59.65,59.49,59.5,140088.0,58.8915,58.9706,58.8124,58.8223,140088.0
2023-08-28 09:30:00,59.88,60.31,59.6,60.31,10203.0,59.198,59.6231,58.9212,59.6231,10203.0
2023-08-28 09:35:00,60.32,60.46,60.26,60.34,5802.0,59.633,59.7714,59.5737,59.6527,5802.0
2023-08-28 09:40:00,60.39,60.45,60.32,60.45,30978.0,59.7022,59.7615,59.633,59.7615,30978.0
2023-08-28 09:45:00,60.41,60.48,60.2,60.29,13583.0,59.7219,59.7911,59.5143,59.6033,13583.0
2023-08-28 09:50:00,60.28,60.3,60.08,60.26,8911.0,59.5934,59.6132,59.3957,59.5737,8911.0
2023-08-28 09:55:00,60.29,60.34,60.25,60.25,35820.0,59.6033,59.6527,59.5638,59.5638,35820.0
2023-08-28 10:00:00,60.28,60.42,60.27,60.35,14838.0,59.5934,59.7318,59.5835,59.6626,14838.0
2023-08-28 10:05:00,60.4,60.45,60.35,60.42,8151.0,59.7121,59.7615,59.6626,59.7318,8151.0
2023-08-28 10:10:00,60.42,60.53,60.37,60.53,16563.0,59.7318,59.8406,59.6824,59.8406,16563.0
2023-08-28 10:15:00,60.51,60.54,60.46,60.51,9757.0,59.8208,59.8505,59.7714,59.8208,9757.0
2023-08-28 10:20:00,60.49,60.54,60.45,60.51,12989.0,59.801,59.8505,59.7615,59.8208,12989.0
2023-08-28 10:25:00,60.52,60.52,60.47,60.49,15368.0,59.8307,59.8307,59.7813,59.801,15368.0
2023-08-28 10:30:00,60.5,60.5,60.41,60.43,8821.0,59.8109,59.8109,59.7219,59.7417,8821.0
2023-08-28 10:35:00,60.41,60.41,60.3,60.3,10643.0,59.7219,59.7219,59.6132,59.6132,10643.0
2023-08-28 10:40:00,60.3,60.33,60.24,60.27,5057.0,59.6132,59.6429,59.5539,59.5835,5057.0
2023-08-28 10:45:00,60.27,60.41,60.23,60.33,6297.0,59.5835,59.7219,59.544,59.6429,6297.0
2023-08-28 10:50:00,60.34,60.38,60.2,60.24,9932.0,59.6527,59.6923,59.5143,59.5539,9932.0
2023-08-28 10:55:00,60.24,60.34,60.23,60.31,8293.0,59.5539,59.6527,59.544,59.6231,8293.0
2023-08-28 11:00:00,60.33,60.33,60.19,60.2,6201.0,59.6429,59.6429,59.5044,59.5143,6201.0
2023-08-28 11:05:00,60.18,60.18,60.07,60.15,11212.0,59.4946,59.4946,59.3858,59.4649,11212.0
2023-08-28 11:10:00,60.14,60.14,60.07,60.1,5151.0,59.455,59.455,59.3858,59.4155,5151.0
2023-08-28 11:15:00,60.09,60.12,60.09,60.11,5263.0,59.4056,59.4352,59.4056,59.4254,5263.0
2023-08-28 11:20:00,60.13,60.15,60.03,60.04,9886.0,59.4451,59.4649,59.3463,59.3562,9886.0
2023-08-28 11:25:00,60.03,60.15,60.03,60.03,21387.0,59.3463,59.4649,59.3463,59.3463,21387.0
2023-08-28 11:30:00,60.04,60.06,59.99,60.04,12696.0,59.3562,59.3759,59.3067,59.3562,12696.0
2023-08-28 11:35:00,60.04,60.17,60.04,60.14,10780.0,59.3562,59.4847,59.3562,59.455,10780.0
2023-08-28 11:40:00,60.14,60.18,60.0,60.12,21222.0,59.455,59.4946,59.3166,59.4352,21222.0
2023-08-28 11:45:00,60.1,60.13,60.04,60.11,21974.0,59.4155,59.4451,59.3562,59.4254,21974.0
2023-08-28 11:50:00,60.09,60.09,59.96,60.03,9250.0,59.4056,59.4056,59.2771,59.3463,9250.0
2023-08-28 11:55:00,60.02,60.1,60.02,60.1,12291.0,59.3364,59.4155,59.3364,59.4155,12291.0
2023-08-28 12:00:00,60.1,60.14,60.09,60.12,10378.0,59.4155,59.455,59.4056,59.4352,10378.0
2023-08-28 12:05:00,60.13,60.19,60.08,60.18,30605.0,59.4451,59.5044,59.3957,59.4946,30605.0
2023-08-28 12:10:00,60.19,60.25,60.11,60.25,8161.0,59.5044,59.5638,59.4254,59.5638,8161.0
2023-08-28 12:15:00,60.23,60.23,60.19,60.2,4441.0,59.544,59.544,59.5044,59.5143,4441.0
2023-08-28 12:20:00,60.18,60.2,60.1,60.15,7303.0,59.4946,59.5143,59.4155,59.4649,7303.0
2023-08-28 12:25:00,60.16,60.2,60.13,60.2,8695.0,59.4748,59.5143,59.4451,59.5143,8695.0
2023-08-28 12:30:00,60.2,60.26,60.18,60.25,3027.0,59.5143,59.5737,59.4946,59.5638,3027.0
2023-08-28 12:35:00,60.26,60.27,60.23,60.27,4195.0,59.5737,59.5835,59.544,59.5835,4195.0
2023-08-28 12:40:00,60.25,60.27,60.18,60.25,14467.0,59.5638,59.5835,59.4946,59.5638,14467.0
2023-08-28 12:45:00,60.25,60.26,60.22,60.22,3294.0,59.5638,59.5737,59.5341,59.5341,3294.0
2023-08-28 12:50:00,60.24,60.3,60.23,60.29,15110.0,59.5539,59.6132,59.544,59.6033,15110.0
2023-08-28 12:55:00,60.29,60.34,60.28,60.32,14441.0,59.6033,59.6527,59.5934,59.633,14441.0
2023-08-28 13:00:00,60.32,60.4,60.31,60.34,42477.0,59.633,59.7121,59.6231,59.6527,42477.0
2023-08-28 13:05:00,60.35,60.38,60.24,60.27,38165.0,59.6626,59.6923,59.5539,59.5835,38165.0
2023-08-28 13:10:00,60.27,60.32,60.26,60.26,23889.0,59.5835,59.633,59.5737,59.5737,23889.0
2023-08-28 13:15:00,60.27,60.27,60.22,60.26,10045.0,59.5835,59.5835,59.5341,59.5737,10045.0
2023-08-28 13:20:00,60.26,60.27,60.2,60.23,10652.0,59.5737,59.5835,59.5143,59.544,10652.0
2023-08-28 13:25:00,60.22,60.26,60.18,60.21,10217.0,59.5341,59.5737,59.4946,59.5242,10217.0
2023-08-28 13:30:00,60.22,60.26,60.22,60.23,12212.0,59.5341,59.5737,59.5341,59.544,12212.0
2023-08-28 13:35:00,60.22,60.26,60.15,60.19,12871.0,59.5341,59.5737,59.4649,59.5044,12871.0
2023-08-28 13:40:00,60.2,60.25,60.18,60.2,30399.0,59.5143,59.5638,59.4946,59.5143,30399.0
2023-08-28 13:45:00,60.2,60.22,60.18,60.22,9613.0,59.5143,59.5341,59.4946,59.5341,9613.0
2023-08-28 13:50:00,60.21,60.26,60.15,60.15,12101.0,59.5242,59.5737,59.4649,59.4649,12101.0
2023-08-28 13:55:00,60.14,60.14,60.02,60.07,9142.0,59.455,59.455,59.3364,59.3858,9142.0
2023-08-28 14:00:00,60.08,60.08,59.98,60.02,11832.0,59.3957,59.3957,59.2968,59.3364,11832.0
2023-08-28 14:05:00,60.0,60.07,59.98,60.06,8962.0,59.3166,59.3858,59.2968,59.3759,8962.0
2023-08-28 14:10:00,60.08,60.08,59.96,59.99,8755.0,59.3957,59.3957,59.2771,59.3067,8755.0
2023-08-28 14:15:00,60.0,60.02,59.92,59.92,7675.0,59.3166,59.3364,59.2375,59.2375,7675.0
2023-08-28 14:20:00,59.93,60.01,59.92,59.99,8690.0,59.2474,59.3265,59.2375,59.3067,8690.0
2023-08-28 14:25:00,59.98,60.03,59.97,60.0,8157.0,59.2968,59.3463,59.287,59.3166,8157.0
2023-08-28 14:30:00,60.0,60.02,59.98,60.01,8173.0,59.3166,59.3364,59.2968,59.3265,8173.0
2023-08-28 14:35:00,60.02,60.09,59.94,59.96,10831.0,59.3364,59.4056,59.2573,59.2771,10831.0
2023-08-28 14:40:00,59.98,60.01,59.94,60.0,8866.0,59.2968,59.3265,59.2573,59.3166,8866.0
2023-08-28 14:45:00,60.01,60.1,59.98,60.08,49736.0,59.3265,59.4155,59.2968,59.3957,49736.0
2023-08-28 14:50:00,60.1,60.11,60.06,60.08,8894.0,59.4155,59.4254,59.3759,59.3957,8894.0
2023-08-28 14:55:00,60.08,60.11,60.04,60.06,22756.0,59.3957,59.4254,59.3562,59.3759,22756.0
2023-08-28 15:00:00,60.08,60.23,60.03,60.21,38097.0,59.3957,59.544,59.3463,59.5242,38097.0
2023-08-28 15:05:00,60.21,60.25,60.15,60.24,130863.0,59.5242,59.5638,59.4649,59.5539,130863.0
2023-08-28 15:10:00,60.24,60.26,60.12,60.15,55510.0,59.5539,59.5737,59.4352,59.4649,55510.0
2023-08-28 15:15:00,60.15,60.18,60.09,60.15,41603.0,59.4649,59.4946,59.4056,59.4649,41603.0
2023-08-28 15:20:00,60.16,60.19,60.09,60.11,82408.0,59.4748,59.5044,59.4056,59.4254,82408.0
2023-08-28 15:25:00,60.1,60.2,60.03,60.13,562955.0,59.4155,59.5143,59.3463,59.4451,562955.0
2023-08-28 15:30:00,60.12,60.26,60.12,60.22,34823.0,59.4352,59.5737,59.4352,59.5341,34823.0
2023-08-28 15:35:00,60.23,60.33,60.23,60.26,24939.0,59.544,59.6429,59.544,59.5737,24939.0
2023-08-28 15:40:00,60.25,60.36,60.19,60.3,558855.0,59.5638,59.6725,59.5044,59.6132,558855.0
2023-08-28 15:45:00,60.31,60.5,60.31,60.41,131762.0,59.6231,59.8109,59.6231,59.7219,131762.0
2023-08-28 15:50:00,60.41,60.55,60.34,60.54,70429.0,59.7219,59.8603,59.6527,59.8505,70429.0
2023-08-28 15:55:00,60.54,60.66,60.51,60.64,366206.0,59.8505,59.9691,59.8208,59.9493,366206.0
2023-08-29 09:30:00,60.65,60.68,60.35,60.35,16518.0,59.9592,59.9889,59.6626,59.6626,16518.0
2023-08-29 09:35:00,60.34,60.54,60.31,60.52,10558.0,59.6527,59.8505,59.6231,59.8307,10558.0
2023-08-29 09:40:00,60.51,60.65,60.47,60.6,27211.0,59.8208,59.9592,59.7813,59.9098,27211.0
2023-08-29 09:45:00,60.6,60.6,60.26,60.27,56119.0,59.9098,59.9098,59.5737,59.5835,56119.0
2023-08-29 09:50:00,60.28,60.39,60.19,60.36,53873.0,59.5934,59.7022,59.5044,59.6725,53873.0
2023-08-29 09:55:00,60.36,60.39,60.18,60.21,29348.0,59.6725,59.7022,59.4946,59.5242,29348.0
2023-08-29 10:00:00,60.22,60.32,60.18,60.23,99644.0,59.5341,59.633,59.4946,59.544,99644.0
2023-08-29 10:05:00,60.23,60.57,60.21,60.55,52325.0,59.544,59.8801,59.5242,59.8603,52325.0
2023-08-29 10:10:00,60.55,60.68,60.52,60.63,74090.0,59.8603,59.9889,59.8307,59.9394,74090.0
2023-08-29 10:15:00,60.62,60.64,60.43,60.47,25851.0,59.9296,59.9493,59.7417,59.7813,25851.0
2023-08-29 10:20:00,60.47,60.59,60.44,60.58,29778.0,59.7813,59.8999,59.7516,59.89,29778.0
2023-08-29 10:25:00,60.59,60.61,60.49,60.57,20967.0,59.8999,59.9197,59.801,59.8801,20967.0
2023-08-29 10:30:00,60.58,60.89,60.58,60.86,26556.0,59.89,60.1965,59.89,60.1668,26556.0
2023-08-29 10:35:00,60.87,60.98,60.8,60.86,10244.0,60.1767,60.2855,60.1075,60.1668,10244.0
2023-08-29 10:40:00,60.87,60.89,60.69,60.77,12781.0,60.1767,60.1965,59.9988,60.0778,12781.0
2023-08-29 10:45:00,60.79,60.97,60.74,60.97,17266.0,60.0976,60.2756,60.0482,60.2756,17266.0
2023-08-29 10:50:00,60.97,61.05,60.95,60.99,88675.0,60.2756,60.3547,60.2558,60.2953,88675.0
2023-08-29 10:55:00,60.98,60.98,60.82,60.91,30486.0,60.2855,60.2855,60.1273,60.2162,30486.0
2023-08-29 11:00:00,60.91,60.99,60.77,60.95,41852.0,60.2162,60.2953,60.0778,60.2558,41852.0
2023-08-29 11:05:00,60.96,61.05,60.96,61.04,19012.0,60.2657,60.3547,60.2657,60.3448,19012.0
2023-08-29 11:10:00,61.09,61.12,61.02,61.09,21654.0,60.3942,60.4239,60.325,60.3942,21654.0
2023-08-29 11:15:00,61.1,61.14,61.06,61.14,25745.0,60.4041,60.4436,60.3645,60.4436,25745.0
2023-08-29 11:20:00,61.14,61.16,61.08,61.08,22488.0,60.4436,60.4634,60.3843,60.3843,22488.0
2023-08-29 11:25:00,61.08,61.18,61.03,61.17,37453.0,60.3843,60.4832,60.3349,60.4733,37453.0
2023-08-29 11:30:00,61.17,61.3,61.16,61.29,21257.0,60.4733,60.6018,60.4634,60.5919,21257.0
2023-08-29 11:35:00,61.28,61.33,61.26,61.3,22412.0,60.582,60.6315,60.5623,60.6018,22412.0
2023-08-29 11:40:00,61.31,61.34,61.26,61.31,23423.0,60.6117,60.6413,60.5623,60.6117,23423.0
2023-08-29 11:45:00,61.31,61.32,61.2,61.24,13842.0,60.6117,60.6216,60.5029,60.5425,13842.0
2023-08-29 11:50:00,61.24,61.29,61.23,61.27,14944.0,60.5425,60.5919,60.5326,60.5721,14944.0
2023-08-29 11:55:00,61.26,61.26,61.18,61.2,20196.0,60.5623,60.5623,60.4832,60.5029,20196.0
2023-08-29 12:00:00,61.2,61.22,61.14,61.15,11021.0,60.5029,60.5227,60.4436,60.4535,11021.0
2023-08-29 12:05:00,61.16,61.2,61.13,61.19,9177.0,60.4634,60.5029,60.4337,60.4931,9177.0
2023-08-29 12:10:00,61.19,61.26,61.17,61.26,11139.0,60.4931,60.5623,60.4733,60.5623,11139.0
2023-08-29 12:15:00,61.27,61.37,61.27,61.36,26610.0,60.5721,60.671,60.5721,60.6611,26610.0
2023-08-29 12:20:00,61.37,61.56,61.37,61.55,11419.0,60.671,60.8588,60.671,60.849,11419.0
2023-08-29 12:25:00,61.54,61.54,61.48,61.51,8691.0,60.8391,60.8391,60.7798,60.8094,8691.0
2023-08-29 12:30:00,61.55,61.56,61.49,61.52,11436.0,60.849,60.8588,60.7896,60.8193,11436.0
2023-08-29 12:35:00,61.53,61.53,61.43,61.49,22721.0,60.8292,60.8292,60.7303,60.7896,22721.0
2023-08-29 12:40:00,61.5,61.55,61.44,61.54,37446.0,60.7995,60.849,60.7402,60.8391,37446.0
2023-08-29 12:45:00,61.55,61.66,61.45,61.47,121926.0,60.849,60.9577,60.7501,60.7699,121926.0
2023-08-29 12:50:00,61.48,61.58,61.45,61.57,6260.0,60.7798,60.8786,60.7501,60.8687,6260.0
2023-08-29 12:55:00,61.59,61.62,61.57,61.6,12466.0,60.8885,60.9182,60.8687,60.8984,12466.0
2023-08-29 13:00:00,61.6,61.6,61.53,61.54,11214.0,60.8984,60.8984,60.8292,60.8391,11214.0
2023-08-29 13:05:00,61.54,61.56,61.51,61.53,10644.0,60.8391,60.8588,60.8094,60.8292,10644.0
2023-08-29 13:10:00,61.53,61.53,61.46,61.53,13704.0,60.8292,60.8292,60.76,60.8292,13704.0
2023-08-29 13:15:00,61.53,61.58,61.51,61.55,12884.0,60.8292,60.8786,60.8094,60.849,12884.0
2023-08-29 13:20:00,61.57,61.59,61.51,61.59,13431.0,60.8687,60.8885,60.8094,60.8885,13431.0
2023-08-29 13:25:00,61.59,61.66,61.56,61.65,9579.0,60.8885,60.9577,60.8588,60.9478,9579.0
2023-08-29 13:30:00,61.67,61.67,61.57,61.57,20966.0,60.9676,60.9676,60.8687,60.8687,20966.0
2023-08-29 13:35:00,61.58,61.64,61.57,61.61,17605.0,60.8786,60.9379,60.8687,60.9083,17605.0
2023-08-29 13:40:00,61.62,61.63,61.55,61.6,12722.0,60.9182,60.928,60.849,60.8984,12722.0
2023-08-29 13:45:00,61.6,61.61,61.53,61.57,13973.0,60.8984,60.9083,60.8292,60.8687,13973.0
2023-08-29 13:50:00,61.57,61.6,61.52,61.55,12298.0,60.8687,60.8984,60.8193,60.849,12298.0
2023-08-29 13:55:00,61.54,61.6,61.48,61.54,11032.0,60.8391,60.8984,60.7798,60.8391,11032.0
2023-08-29 14:00:00,61.53,61.58,61.5,61.56,9897.0,60.8292,60.8786,60.7995,60.8588,9897.0
2023-08-29 14:05:00,61.58,61.58,61.5,61.52,12420.0,60.8786,60.8786,60.7995,60.8193,12420.0
2023-08-29 14:10:00,61.52,61.54,61.49,61.51,12925.0,60.8193,60.8391,60.7896,60.8094,12925.0
2023-08-29 14:15:00,61.5,61.51,61.45,61.51,10935.0,60.7995,60.8094,60.7501,60.8094,10935.0
2023-08-29 14:20:00,61.52,61.61,61.51,61.56,14240.0,60.8193,60.9083,60.8094,60.8588,14240.0
2023-08-29 14:25:00,61.56,61.59,61.51,61.57,7850.0,60.8588,60.8885,60.8094,60.8687,7850.0
2023-08-29 14:30:00,61.56,61.61,61.55,61.59,11540.0,60.8588,60.9083,60.849,60.8885,11540.0
2023-08-29 14:35:00,61.58,61.62,61.53,61.54,9898.0,60.8786,60.9182,60.8292,60.8391,9898.0
2023-08-29 14:40:00,61.53,61.63,61.53,61.59,19949.0,60.8292,60.928,60.8292,60.8885,19949.0
2023-08-29 14:45:00,61.6,61.66,61.58,61.64,9121.0,60.8984,60.9577,60.8786,60.9379,9121.0
2023-08-29 14:50:00,61.63,61.69,61.61,61.69,10324.0,60.928,60.9874,60.9083,60.9874,10324.0
2023-08-29 14:55:00,61.68,61.7,61.6,61.62,14611.0,60.9775,60.9972,60.8984,60.9182,14611.0
2023-08-29 15:00:00,61.63,61.65,61.56,61.64,16976.0,60.928,60.9478,60.8588,60.9379,16976.0
2023-08-29 15:05:00,61.65,61.66,61.6,61.63,14829.0,60.9478,60.9577,60.8984,60.928,14829.0
2023-08-29 15:10:00,61.63,61.66,61.61,61.64,10406.0,60.928,60.9577,60.9083,60.9379,10406.0
2023-08-29 15:15:00,61.64,61.66,61.61,61.63,10674.0,60.9379,60.9577,60.9083,60.928,10674.0
2023-08-29 15:20:00,61.62,61.68,61.58,61.68,15362.0,60.9182,60.9775,60.8786,60.9775,15362.0
2023-08-29 15:25:00,61.67,61.74,61.67,61.7,15975.0,60.9676,61.0368,60.9676,60.9972,15975.0
2023-08-29 15:30:00,61.69,61.72,61.66,61.68,21340.0,60.9874,61.017,60.9577,60.9775,21340.0
2023-08-29 15:35:00,61.67,61.73,61.65,61.71,17827.0,60.9676,61.0269,60.9478,61.0071,17827.0
2023-08-29 15:40:00,61.71,61.76,61.67,61.76,30340.0,61.0071,61.0566,60.9676,61.0566,30340.0
2023-08-29 15:45:00,61.76,61.83,61.71,61.71,65477.0,61.0566,61.1258,61.0071,61.0071,65477.0
2023-08-29 15:50:00,61.71,61.73,61.65,61.72,90375.0,61.0071,61.0269,60.9478,61.017,90375.0
2023-08-29 15:55:00,61.72,61.75,61.67,61.71,192707.0,61.017,61.0467,60.9676,61.0071,192707.0
2023-08-30 09:30:00,61.8,61.83,61.67,61.83,23526.0,61.0961,61.1258,60.9676,61.1258,23526.0
2023-08-30 09:35:00,61.85,62.05,61.85,62.02,20985.0,61.1455,61.3433,61.1455,61.3136,20985.0
2023-08-30 09:40:00,62.0,62.0,61.75,61.75,3346.0,61.2938,61.2938,61.0467,61.0467,3346.0
2023-08-30 09:45:00,61.78,61.99,61.77,61.91,18354.0,61.0763,61.2839,61.0665,61.2049,18354.0
2023-08-30 09:50:00,61.91,62.03,61.9,62.03,13502.0,61.2049,61.3235,61.195,61.3235,13502.0
2023-08-30 09:55:00,62.02,62.13,62.01,62.06,59333.0,61.3136,61.4224,61.3037,61.3531,59333.0
2023-08-30 10:00:00,62.09,62.1,61.94,61.98,35585.0,61.3828,61.3927,61.2345,61.2741,35585.0
2023-08-30 10:05:00,61.98,62.03,61.92,61.98,47371.0,61.2741,61.3235,61.2147,61.2741,47371.0
2023-08-30 10:10:00,61.98,62.0,61.91,61.94,44133.0,61.2741,61.2938,61.2049,61.2345,44133.0
2023-08-30 10:15:00,61.95,61.96,61.72,61.73,20834.0,61.2444,61.2543,61.017,61.0269,20834.0
2023-08-30 10:20:00,61.73,61.73,61.51,61.58,20730.0,61.0269,61.0269,60.8094,60.8786,20730.0
2023-08-30 10:25:00,61.58,61.6,61.38,61.53,21524.0,60.8786,60.8984,60.6809,60.8292,21524.0
2023-08-30 10:30:00,61.54,61.77,61.54,61.75,46268.0,60.8391,61.0665,60.8391,61.0467,46268.0
2023-08-30 10:35:00,61.74,61.78,61.55,61.6,29415.0,61.0368,61.0763,60.849,60.8984,29415.0
2023-08-30 10:40:00,61.59,61.61,61.51,61.61,21016.0,60.8885,60.9083,60.8094,60.9083,21016.0
2023-08-30 10:45:00,61.6,61.7,61.59,61.67,16963.0,60.8984,60.9972,60.8885,60.9676,16963.0
2023-08-30 10:50:00,61.67,61.68,61.59,61.67,15342.0,60.9676,60.9775,60.8885,60.9676,15342.0
2023-08-30 10:55:00,61.67,61.72,61.65,61.7,46730.0,60.9676,61.017,60.9478,60.9972,46730.0
2023-08-30 11:00:00,61.7,61.7,61.58,61.61,25562.0,60.9972,60.9972,60.8786,60.9083,25562.0
2023-08-30 11:05:00,61.62,61.76,61.61,61.74,30045.0,60.9182,61.0566,60.9083,61.0368,30045.0
2023-08-30 11:10:00,61.73,61.77,61.68,61.76,14425.0,61.0269,61.0665,60.9775,61.0566,14425.0
2023-08-30 11:15:00,61.76,61.76,61.63,61.75,13349.0,61.0566,61.0566,60.928,61.0467,13349.0
2023-08-30 11:20:00,61.75,61.76,61.65,61.65,14047.0,61.0467,61.0566,60.9478,60.9478,14047.0
2023-08-30 11:25:00,61.66,61.69,61.6,61.69,38635.0,60.9577,60.9874,60.8984,60.9874,38635.0
2023-08-30 11:30:00,61.69,61.74,61.67,61.72,16235.0,60.9874,61.0368,60.9676,61.017,16235.0
2023-08-30 11:35:00,61.73,61.77,61.7,61.7,31130.0,61.0269,61.0665,60.9972,60.9972,31130.0
2023-08-30 11:40:00,61.7,61.7,61.64,61.67,27853.0,60.9972,60.9972,60.9379,60.9676,27853.0
2023-08-30 11:45:00,61.66,61.71,61.64,61.64,38023.0,60.9577,61.0071,60.9379,60.9379,38023.0
2023-08-30 11:50:00,61.64,61.71,61.6,61.71,15344.0,60.9379,61.0071,60.8984,61.0071,15344.0
2023-08-30 11:55:00,61.7,61.75,61.66,61.75,14515.0,60.9972,61.0467,60.9577,61.0467,14515.0
2023-08-30 12:00:00,61.75,61.78,61.71,61.77,12687.0,61.0467,61.0763,61.0071,61.0665,12687.0
2023-08-30 12:05:00,61.77,61.78,61.72,61.75,27317.0,61.0665,61.0763,61.017,61.0467,27317.0
2023-08-30 12:10:00,61.74,61.83,61.74,61.8,16753.0,61.0368,61.1258,61.0368,61.0961,16753.0
2023-08-30 12:15:00,61.8,61.87,61.8,61.83,15870.0,61.0961,61.1653,61.0961,61.1258,15870.0
2023-08-30 12:20:00,61.83,61.89,61.78,61.78,11922.0,61.1258,61.1851,61.0763,61.0763,11922.0
2023-08-30 12:25:00,61.79,61.87,61.78,61.83,11919.0,61.0862,61.1653,61.0763,61.1258,11919.0
2023-08-30 12:30:00,61.82,61.89,61.81,61.84,11501.0,61.1159,61.1851,61.106,61.1357,11501.0
2023-08-30 12:35:00,61.84,61.85,61.77,61.81,25440.0,61.1357,61.1455,61.0665,61.106,25440.0
2023-08-30 12:40:00,61.82,61.85,61.81,61.83,12815.0,61.1159,61.1455,61.106,61.1258,12815.0
2023-08-30 12:45:00,61.83,61.87,61.77,61.8,17546.0,61.1258,61.1653,61.0665,61.0961,17546.0
2023-08-30 12:50:00,61.8,61.81,61.7,61.71,15698.0,61.0961,61.106,60.9972,61.0071,15698.0
2023-08-30 12:55:00,61.72,61.84,61.71,61.82,13158.0,61.017,61.1357,61.0071,61.1159,13158.0
2023-08-30 13:00:00,61.81,61.82,61.75,61.8,9453.0,61.106,61.1159,61.0467,61.0961,9453.0
2023-08-30 13:05:00,61.79,61.86,61.78,61.8,25778.0,61.0862,61.1554,61.0763,61.0961,25778.0
2023-08-30 13:10:00,61.8,61.85,61.79,61.82,9939.0,61.0961,61.1455,61.0862,61.1159,9939.0
2023-08-30 13:15:00,61.81,61.88,61.77,61.88,18255.0,61.106,61.1752,61.0665,61.1752,18255.0
2023-08-30 13:20:00,61.89,61.91,61.87,61.87,11335.0,61.1851,61.2049,61.1653,61.1653,11335.0
2023-08-30 13:25:00,61.87,61.92,61.85,61.85,8456.0,61.1653,61.2147,61.1455,61.1455,8456.0
2023-08-30 13:30:00,61.85,61.94,61.84,61.91,11360.0,61.1455,61.2345,61.1357,61.2049,11360.0
2023-08-30 13:35:00,61.9,61.95,61.89,61.92,29111.0,61.195,61.2444,61.1851,61.2147,29111.0
2023-08-30 13:40:00,61.92,61.92,61.83,61.89,13583.0,61.2147,61.2147,61.1258,61.1851,13583.0
2023-08-30 13:45:00,61.89,61.93,61.86,61.9,10969.0,61.1851,61.2246,61.1554,61.195,10969.0
2023-08-30 13:50:00,61.9,61.9,61.83,61.84,9835.0,61.195,61.195,61.1258,61.1357,9835.0
2023-08-30 13:55:00,61.84,61.9,61.82,61.9,8942.0,61.1357,61.195,61.1159,61.195,8942.0
2023-08-30 14:00:00,61.9,61.9,61.77,61.78,12608.0,61.195,61.195,61.0665,61.0763,12608.0
2023-08-30 14:05:00,61.79,61.8,61.76,61.78,26592.0,61.0862,61.0961,61.0566,61.0763,26592.0
2023-08-30 14:10:00,61.79,61.81,61.75,61.81,25760.0,61.0862,61.106,61.0467,61.106,25760.0
2023-08-30 14:15:00,61.81,61.85,61.79,61.84,10972.0,61.106,61.1455,61.0862,61.1357,10972.0
2023-08-30 14:20:00,61.85,61.86,61.82,61.82,15415.0,61.1455,61.1554,61.1159,61.1159,15415.0
2023-08-30 14:25:00,61.82,61.82,61.75,61.75,14982.0,61.1159,61.1159,61.0467,61.0467,14982.0
2023-08-30 14:30:00,61.75,61.81,61.74,61.81,13064.0,61.0467,61.106,61.0368,61.106,13064.0
2023-08-30 14:35:00,61.8,61.82,61.77,61.78,15155.0,61.0961,61.1159,61.0665,61.0763,15155.0
2023-08-30 14:40:00,61.78,61.97,61.78,61.96,42908.0,61.0763,61.2642,61.0763,61.2543,42908.0
2023-08-30 14:45:00,61.96,62.01,61.87,61.88,41021.0,61.2543,61.3037,61.1653,61.1752,41021.0
2023-08-30 14:50:00,61.88,61.91,61.84,61.85,17143.0,61.1752,61.2049,61.1357,61.1455,17143.0
2023-08-30 14:55:00,61.85,61.89,61.81,61.85,16160.0,61.1455,61.1851,61.106,61.1455,16160.0
2023-08-30 15:00:00,61.85,61.9,61.85,61.88,18405.0,61.1455,61.195,61.1455,61.1752,18405.0
2023-08-30 15:05:00,61.88,61.88,61.82,61.87,20979.0,61.1752,61.1752,61.1159,61.1653,20979.0
2023-08-30 15:10:00,61.87,61.89,61.82,61.89,26718.0,61.1653,61.1851,61.1159,61.1851,26718.0
2023-08-30 15:15:00,61.92,61.96,61.83,61.93,17572.0,61.2147,61.2543,61.1258,61.2246,17572.0
2023-08-30 15:20:00,61.95,61.99,61.86,61.99,17500.0,61.2444,61.2839,61.1554,61.2839,17500.0
2023-08-30 15:25:00,61.98,62.01,61.97,62.0,47622.0,61.2741,61.3037,61.2642,61.2938,47622.0
2023-08-30 15:30:00,62.0,62.04,61.96,61.98,76085.0,61.2938,61.3334,61.2543,61.2741,76085.0
2023-08-30 15:35:00,61.97,62.01,61.94,61.97,26614.0,61.2642,61.3037,61.2345,61.2642,26614.0
2023-08-30 15:40:00,61.97,61.97,61.9,61.93,19664.0,61.2642,61.2642,61.195,61.2246,19664.0
2023-08-30 15:45:00,61.92,61.93,61.87,61.88,22009.0,61.2147,61.2246,61.1653,61.1752,22009.0
2023-08-30 15:50:00,61.88,61.91,61.82,61.88,60411.0,61.1752,61.2049,61.1159,61.1752,60411.0
2023-08-30 15:55:00,61.88,61.92,61.85,61.89,103769.0,61.1752,61.2147,61.1455,61.1851,103769.0
2023-08-31 09:30:00,62.0,62.08,61.79,61.93,37952.0,61.2938,61.3729,61.0862,61.2246,37952.0
2023-08-31 09:35:00,61.98,62.01,61.7,61.84,32499.0,61.2741,61.3037,60.9972,61.1357,32499.0
2023-08-31 09:40:00,61.84,61.96,61.73,61.84,40181.0,61.1357,61.2543,61.0269,61.1357,40181.0
2023-08-31 09:45:00,61.86,62.01,61.75,61.98,30740.0,61.1554,61.3037,61.0467,61.2741,30740.0
2023-08-31 09:50:00,61.99,62.29,61.97,62.28,71906.0,61.2839,61.5805,61.2642,61.5706,71906.0
2023-08-31 09:55:00,62.28,62.38,62.26,62.3,18050.0,61.5706,61.6695,61.5509,61.5904,18050.0
2023-08-31 10:00:00,62.3,62.34,62.16,62.26,43633.0,61.5904,61.63,61.452,61.5509,43633.0
2023-08-31 10:05:00,62.27,62.28,62.19,62.21,26182.0,61.5608,61.5706,61.4817,61.5014,26182.0
2023-08-31 10:10:00,62.21,62.24,62.13,62.24,39959.0,61.5014,61.5311,61.4224,61.5311,39959.0
2023-08-31 10:15:00,62.23,62.25,62.17,62.19,59828.0,61.5212,61.541,61.4619,61.4817,59828.0
2023-08-31 10:20:00,62.21,62.26,62.15,62.18,102979.0,61.5014,61.5509,61.4421,61.4718,102979.0
2023-08-31 10:25:00,62.19,62.21,62.06,62.09,25315.0,61.4817,61.5014,61.3531,61.3828,25315.0
2023-08-31 10:30:00,62.09,62.13,62.06,62.09,35569.0,61.3828,61.4224,61.3531,61.3828,35569.0
2023-08-31 10:35:00,62.09,62.11,61.95,61.96,14044.0,61.3828,61.4026,61.2444,61.2543,14044.0
2023-08-31 10:40:00,61.96,62.03,61.96,62.0,26294.0,61.2543,61.3235,61.2543,61.2938,26294.0
2023-08-31 10:45:00,61.97,62.04,61.95,61.98,19739.0,61.2642,61.3334,61.2444,61.2741,19739.0
2023-08-31 10:50:00,61.98,61.98,61.87,61.97,39789.0,61.2741,61.2741,61.1653,61.2642,39789.0
2023-08-31 10:55:00,61.96,62.0,61.91,61.99,13633.0,61.2543,61.2938,61.2049,61.2839,13633.0
2023-08-31 11:00:00,61.99,61.99,61.88,61.91,12879.0,61.2839,61.2839,61.1752,61.2049,12879.0
2023-08-31 11:05:00,61.9,61.95,61.82,61.84,87139.0,61.195,61.2444,61.1159,61.1357,87139.0
2023-08-31 11:10:00,61.84,61.98,61.84,61.98,39471.0,61.1357,61.2741,61.1357,61.2741,39471.0
2023-08-31 11:15:00,61.98,61.99,61.86,61.86,10703.0,61.2741,61.2839,61.1554,61.1554,10703.0
2023-08-31 11:20:00,61.87,61.9,61.84,61.88,13762.0,61.1653,61.195,61.1357,61.1752,13762.0
2023-08-31 11:25:00,61.89,61.94,61.86,61.89,14227.0,61.1851,61.2345,61.1554,61.1851,14227.0
2023-08-31 11:30:00,61.88,61.89,61.74,61.76,11010.0,61.1752,61.1851,61.0368,61.0566,11010.0
2023-08-31 11:35:00,61.75,61.8,61.74,61.8,12649.0,61.0467,61.0961,61.0368,61.0961,12649.0
2023-08-31 11:40:00,61.81,61.83,61.75,61.81,21842.0,61.106,61.1258,61.0467,61.106,21842.0
2023-08-31 11:45:00,61.82,61.82,61.7,61.72,15480.0,61.1159,61.1159,60.9972,61.017,15480.0
2023-08-31 11:50:00,61.7,61.81,61.7,61.79,18827.0,60.9972,61.106,60.9972,61.0862,18827.0
2023-08-31 11:55:00,61.8,61.82,61.77,61.8,13294.0,61.0961,61.1159,61.0665,61.0961,13294.0
2023-08-31 12:00:00,61.79,61.81,61.75,61.78,12368.0,61.0862,61.106,61.0467,61.0763,12368.0
2023-08-31 12:05:00,61.78,61.82,61.78,61.82,12020.0,61.0763,61.1159,61.0763,61.1159,12020.0
2023-08-31 12:10:00,61.83,61.86,61.8,61.85,13855.0,61.1258,61.1554,61.0961,61.1455,13855.0
2023-08-31 12:15:00,61.87,61.87,61.81,61.84,25271.0,61.1653,61.1653,61.106,61.1357,25271.0
2023-08-31 12:20:00,61.85,61.9,61.84,61.88,21449.0,61.1455,61.195,61.1357,61.1752,21449.0
2023-08-31 12:25:00,61.89,61.98,61.89,61.91,15620.0,61.1851,61.2741,61.1851,61.2049,15620.0
2023-08-31 12:30:00,61.91,61.99,61.9,61.97,18842.0,61.2049,61.2839,61.195,61.2642,18842.0
2023-08-31 12:35:00,61.97,61.99,61.95,61.96,19426.0,61.2642,61.2839,61.2444,61.2543,19426.0
2023-08-31 12:40:00,61.96,61.99,61.85,61.97,50399.0,61.2543,61.2839,61.1455,61.2642,50399.0
2023-08-31 12:45:00,61.98,61.98,61.84,61.86,79496.0,61.2741,61.2741,61.1357,61.1554,79496.0
2023-08-31 12:50:00,61.87,61.92,61.84,61.85,31367.0,61.1653,61.2147,61.1357,61.1455,31367.0
2023-08-31 12:55:00,61.87,62.03,61.87,62.0,16217.0,61.1653,61.3235,61.1653,61.2938,16217.0
2023-08-31 13:00:00,62.02,62.08,62.02,62.03,12980.0,61.3136,61.3729,61.3136,61.3235,12980.0
2023-08-31 13:05:00,62.02,62.13,62.01,62.12,10728.0,61.3136,61.4224,61.3037,61.4125,10728.0
2023-08-31 13:10:00,62.12,62.19,62.12,62.15,16226.0,61.4125,61.4817,61.4125,61.4421,16226.0
2023-08-31 13:15:00,62.15,62.18,62.13,62.17,8785.0,61.4421,61.4718,61.4224,61.4619,8785.0
2023-08-31 13:20:00,62.19,62.2,62.11,62.11,19690.0,61.4817,61.4916,61.4026,61.4026,19690.0
2023-08-31 13:25:00,62.12,62.15,62.09,62.15,15808.0,61.4125,61.4421,61.3828,61.4421,15808.0
2023-08-31 13:30:00,62.15,62.16,62.09,62.11,13195.0,61.4421,61.452,61.3828,61.4026,13195.0
2023-08-31 13:35:00,62.11,62.16,62.11,62.14,24438.0,61.4026,61.452,61.4026,61.4322,24438.0
2023-08-31 13:40:00,62.14,62.15,62.11,62.11,9857.0,61.4322,61.4421,61.4026,61.4026,9857.0
2023-08-31 13:45:00,62.11,62.12,61.91,61.92,35365.0,61.4026,61.4125,61.2049,61.2147,35365.0
2023-08-31 13:50:00,61.91,61.99,61.89,61.98,36554.0,61.2049,61.2839,61.1851,61.2741,36554.0
2023-08-31 13:55:00,61.99,62.01,61.98,61.99,46219.0,61.2839,61.3037,61.2741,61.2839,46219.0
2023-08-31 14:00:00,62.0,62.02,61.95,62.02,119866.0,61.2938,61.3136,61.2444,61.3136,119866.0
2023-08-31 14:05:00,62.03,62.08,62.0,62.02,18984.0,61.3235,61.3729,61.2938,61.3136,18984.0
2023-08-31 14:10:00,62.01,62.05,61.98,62.05,39625.0,61.3037,61.3433,61.2741,61.3433,39625.0
2023-08-31 14:15:00,62.05,62.08,62.04,62.07,17918.0,61.3433,61.3729,61.3334,61.363,17918.0
2023-08-31 14:20:00,62.07,62.16,62.07,62.14,20553.0,61.363,61.452,61.363,61.4322,20553.0
2023-08-31 14:25:00,62.14,62.14,62.06,62.1,14835.0,61.4322,61.4322,61.3531,61.3927,14835.0
2023-08-31 14:30:00,62.1,62.11,62.04,62.08,17294.0,61.3927,61.4026,61.3334,61.3729,17294.0
2023-08-31 14:35:00,62.08,62.11,62.03,62.1,36496.0,61.3729,61.4026,61.3235,61.3927,36496.0
2023-08-31 14:40:00,62.11,62.15,62.05,62.06,84005.0,61.4026,61.4421,61.3433,61.3531,84005.0
2023-08-31 14:45:00,62.05,62.14,62.05,62.14,50291.0,61.3433,61.4322,61.3433,61.4322,50291.0
2023-08-31 14:50:00,62.13,62.18,62.09,62.17,40794.0,61.4224,61.4718,61.3828,61.4619,40794.0
2023-08-31 14:55:00,62.17,62.19,62.11,62.16,50118.0,61.4619,61.4817,61.4026,61.452,50118.0
2023-08-31 15:00:00,62.16,62.34,62.14,62.34,60938.0,61.452,61.63,61.4322,61.63,60938.0
2023-08-31 15:05:00,62.33,62.39,62.3,62.39,66712.0,61.6201,61.6794,61.5904,61.6794,66712.0
2023-08-31 15:10:00,62.4,62.44,62.37,62.41,22519.0,61.6893,61.7288,61.6596,61.6992,22519.0
2023-08-31 15:15:00,62.4,62.5,62.4,62.5,37546.0,61.6893,61.7881,61.6893,61.7881,37546.0
2023-08-31 15:20:00,62.49,62.53,62.48,62.53,57011.0,61.7783,61.8178,61.7684,61.8178,57011.0
2023-08-31 15:25:00,62.53,62.53,62.49,62.5,333947.0,61.8178,61.8178,61.7783,61.7881,333947.0
2023-08-31 15:30:00,62.5,62.63,62.5,62.63,55911.0,61.7881,61.9167,61.7881,61.9167,55911.0
2023-08-31 15:35:00,62.62,62.67,62.55,62.6,124448.0,61.9068,61.9562,61.8376,61.887,124448.0
2023-08-31 15:40:00,62.58,62.82,62.56,62.82,87889.0,61.8672,62.1045,61.8475,62.1045,87889.0
2023-08-31 15:45:00,62.81,62.84,62.77,62.84,102628.0,62.0946,62.1243,62.0551,62.1243,102628.0
2023-08-31 15:50:00,62.85,62.89,62.8,62.82,144301.0,62.1342,62.1737,62.0847,62.1045,144301.0
2023-08-31 15:55:00,62.81,62.93,62.78,62.8,417202.0,62.0946,62.2132,62.0649,62.0847,417202.0
2023-09-01 09:30:00,63.28,63.31,63.01,63.15,66405.0,62.5593,62.5889,62.2923,62.4307,66405.0
2023-09-01 09:35:00,63.12,63.12,62.72,62.79,47862.0,62.4011,62.4011,62.0056,62.0748,47862.0
2023-09-01 09:40:00,62.76,62.79,62.58,62.68,19162.0,62.0452,62.0748,61.8672,61.9661,19162.0
2023-09-01 09:45:00,62.62,62.64,62.38,62.48,20673.0,61.9068,61.9265,61.6695,61.7684,20673.0
2023-09-01 09:50:00,62.5,62.64,62.45,62.62,14804.0,61.7881,61.9265,61.7387,61.9068,14804.0
2023-09-01 09:55:00,62.6,62.75,62.52,62.75,14683.0,61.887,62.0353,61.8079,62.0353,14683.0
2023-09-01 10:00:00,62.74,62.9,62.6,62.9,34194.0,62.0254,62.1836,61.887,62.1836,34194.0
2023-09-01 10:05:00,62.89,62.94,62.7,62.79,81961.0,62.1737,62.2231,61.9859,62.0748,81961.0
2023-09-01 10:10:00,62.79,62.94,62.78,62.91,69328.0,62.0748,62.2231,62.0649,62.1935,69328.0
2023-09-01 10:15:00,62.91,62.94,62.77,62.84,85744.0,62.1935,62.2231,62.0551,62.1243,85744.0
2023-09-01 10:20:00,62.82,62.82,62.63,62.65,23614.0,62.1045,62.1045,61.9167,61.9364,23614.0
2023-09-01 10:25:00,62.65,62.72,62.58,62.72,24892.0,61.9364,62.0056,61.8672,62.0056,24892.0
2023-09-01 10:30:00,62.72,62.72,62.49,62.5,28712.0,62.0056,62.0056,61.7783,61.7881,28712.0
2023-09-01 10:35:00,62.5,62.58,62.47,62.51,21953.0,61.7881,61.8672,61.7585,61.798,21953.0
2023-09-01 10:40:00,62.49,62.5,62.39,62.43,21463.0,61.7783,61.7881,61.6794,61.7189,21463.0
2023-09-01 10:45:00,62.45,62.45,62.25,62.25,19163.0,61.7387,61.7387,61.541,61.541,19163.0
2023-09-01 10:50:00,62.24,62.25,62.08,62.08,43138.0,61.5311,61.541,61.3729,61.3729,43138.0
2023-09-01 10:55:00,62.08,62.17,62.02,62.15,87686.0,61.3729,61.4619,61.3136,61.4421,87686.0
2023-09-01 11:00:00,62.13,62.13,62.03,62.12,30967.0,61.4224,61.4224,61.3235,61.4125,30967.0
2023-09-01 11:05:00,62.11,62.14,62.0,62.06,72113.0,61.4026,61.4322,61.2938,61.3531,72113.0
2023-09-01 11:10:00,62.06,62.24,62.04,62.23,26931.0,61.3531,61.5311,61.3334,61.5212,26931.0
2023-09-01 11:15:00,62.26,62.41,62.21,62.41,18534.0,61.5509,61.6992,61.5014,61.6992,18534.0
2023-09-01 11:20:00,62.4,62.41,62.36,62.41,16747.0,61.6893,61.6992,61.6497,61.6992,16747.0
2023-09-01 11:25:00,62.41,62.46,62.33,62.35,34819.0,61.6992,61.7486,61.6201,61.6398,34819.0
2023-09-01 11:30:00,62.36,62.47,62.33,62.4,51470.0,61.6497,61.7585,61.6201,61.6893,51470.0
2023-09-01 11:35:00,62.4,62.42,62.25,62.28,24315.0,61.6893,61.709,61.541,61.5706,24315.0
2023-09-01 11:40:00,62.29,62.32,62.16,62.24,23512.0,61.5805,61.6102,61.452,61.5311,23512.0
2023-09-01 11:45:00,62.23,62.27,62.19,62.26,17089.0,61.5212,61.5608,61.4817,61.5509,17089.0
2023-09-01 11:50:00,62.26,62.28,62.21,62.22,16433.0,61.5509,61.5706,61.5014,61.5113,16433.0
2023-09-01 11:55:00,62.21,62.22,62.1,62.15,11799.0,61.5014,61.5113,61.3927,61.4421,11799.0
2023-09-01 12:00:00,62.15,62.18,62.07,62.12,12487.0,61.4421,61.4718,61.363,61.4125,12487.0
2023-09-01 12:05:00,62.14,62.3,62.14,62.3,14447.0,61.4322,61.5904,61.4322,61.5904,14447.0
2023-09-01 12:10:00,62.3,62.39,62.3,62.38,12395.0,61.5904,61.6794,61.5904,61.6695,12395.0
2023-09-01 12:15:00,62.37,62.4,62.29,62.3,10456.0,61.6596,61.6893,61.5805,61.5904,10456.0
2023-09-01 12:20:00,62.3,62.36,62.29,62.31,13436.0,61.5904,61.6497,61.5805,61.6003,13436.0
2023-09-01 12:25:00,62.32,62.33,62.18,62.19,19119.0,61.6102,61.6201,61.4718,61.4817,19119.0
2023-09-01 12:30:00,62.17,62.3,62.15,62.2,20538.0,61.4619,61.5904,61.4421,61.4916,20538.0
2023-09-01 12:35:00,62.21,62.25,62.16,62.22,19371.0,61.5014,61.541,61.452,61.5113,19371.0
2023-09-01 12:40:00,62.23,62.24,62.15,62.18,17163.0,61.5212,61.5311,61.4421,61.4718,17163.0
2023-09-01 12:45:00,62.18,62.32,62.18,62.31,15915.0,61.4718,61.6102,61.4718,61.6003,15915.0
2023-09-01 12:50:00,62.31,62.42,62.31,62.37,20443.0,61.6003,61.709,61.6003,61.6596,20443.0
2023-09-01 12:55:00,62.37,62.43,62.34,62.36,38816.0,61.6596,61.7189,61.63,61.6497,38816.0
2023-09-01 13:00:00,62.37,62.51,62.37,62.47,17706.0,61.6596,61.798,61.6596,61.7585,17706.0
2023-09-01 13:05:00,62.46,62.61,62.46,62.53,13509.0,61.7486,61.8969,61.7486,61.8178,13509.0
2023-09-01 13:10:00,62.53,62.65,62.53,62.62,8889.0,61.8178,61.9364,61.8178,61.9068,8889.0
2023-09-01 13:15:00,62.55,62.69,62.55,62.66,34950.0,61.8376,61.976,61.8376,61.9463,34950.0
2023-09-01 13:20:00,62.66,62.67,62.54,62.56,10352.0,61.9463,61.9562,61.8277,61.8475,10352.0
2023-09-01 13:25:00,62.55,62.56,62.49,62.53,38328.0,61.8376,61.8475,61.7783,61.8178,38328.0
2023-09-01 13:30:00,62.53,62.64,62.42,62.61,67723.0,61.8178,61.9265,61.709,61.8969,67723.0
2023-09-01 13:35:00,62.61,62.64,62.55,62.58,11949.0,61.8969,61.9265,61.8376,61.8672,11949.0
2023-09-01 13:40:00,62.6,62.62,62.59,62.62,19880.0,61.887,61.9068,61.8771,61.9068,19880.0
2023-09-01 13:45:00,62.61,62.63,62.49,62.5,45638.0,61.8969,61.9167,61.7783,61.7881,45638.0
2023-09-01 13:50:00,62.5,62.52,62.46,62.47,9112.0,61.7881,61.8079,61.7486,61.7585,9112.0
2023-09-01 13:55:00,62.46,62.47,62.39,62.47,13762.0,61.7486,61.7585,61.6794,61.7585,13762.0
2023-09-01 14:00:00,62.47,62.53,62.44,62.53,314583.0,61.7585,61.8178,61.7288,61.8178,314583.0
2023-09-01 14:05:00,62.53,62.53,62.41,62.43,26547.0,61.8178,61.8178,61.6992,61.7189,26547.0
2023-09-01 14:10:00,62.43,62.43,62.29,62.3,5862.0,61.7189,61.7189,61.5805,61.5904,5862.0
2023-09-01 14:15:00,62.3,62.36,62.23,62.25,10738.0,61.5904,61.6497,61.5212,61.541,10738.0
2023-09-01 14:20:00,62.24,62.33,62.24,62.28,8956.0,61.5311,61.6201,61.5311,61.5706,8956.0
2023-09-01 14:25:00,62.26,62.3,62.22,62.3,9201.0,61.5509,61.5904,61.5113,61.5904,9201.0
2023-09-01 14:30:00,62.29,62.35,62.29,62.33,10965.0,61.5805,61.6398,61.5805,61.6201,10965.0
2023-09-01 14:35:00,62.33,62.34,62.3,62.34,12421.0,61.6201,61.63,61.5904,61.63,12421.0
2023-09-01 14:40:00,62.34,62.42,62.32,62.4,13118.0,61.63,61.709,61.6102,61.6893,13118.0
2023-09-01 14:45:00,62.39,62.48,62.39,62.42,14845.0,61.6794,61.7684,61.6794,61.709,14845.0
2023-09-01 14:50:00,62.42,62.49,62.36,62.45,11570.0,61.709,61.7783,61.6497,61.7387,11570.0
2023-09-01 14:55:00,62.45,62.49,62.44,62.48,15357.0,61.7387,61.7783,61.7288,61.7684,15357.0
2023-09-01 15:00:00,62.49,62.55,62.48,62.53,32277.0,61.7783,61.8376,61.7684,61.8178,32277.0
2023-09-01 15:05:00,62.52,62.57,62.45,62.55,21735.0,61.8079,61.8573,61.7387,61.8376,21735.0
2023-09-01 15:10:00,62.55,62.55,62.47,62.49,20552.0,61.8376,61.8376,61.7585,61.7783,20552.0
2023-09-01 15:15:00,62.49,62.51,62.46,62.48,24337.0,61.7783,61.798,61.7486,61.7684,24337.0
2023-09-01 15:20:00,62.48,62.49,62.42,62.44,24094.0,61.7684,61.7783,61.709,61.7288,24094.0
2023-09-01 15:25:00,62.44,62.53,62.44,62.51,24261.0,61.7288,61.8178,61.7288,61.798,24261.0
2023-09-01 15:30:00,62.52,62.6,62.49,62.55,36474.0,61.8079,61.887,61.7783,61.8376,36474.0
2023-09-01 15:35:00,62.55,62.56,62.38,62.42,40939.0,61.8376,61.8475,61.6695,61.709,40939.0
2023-09-01 15:40:00,62.42,62.45,62.32,62.34,44127.0,61.709,61.7387,61.6102,61.63,44127.0
2023-09-01 15:45:00,62.34,62.34,62.26,62.3,47990.0,61.63,61.63,61.5509,61.5904,47990.0
2023-09-01 15:50:00,62.29,62.3,62.21,62.29,98675.0,61.5805,61.5904,61.5014,61.5805,98675.0
2023-09-01 15:55:00,62.29,62.32,62.16,62.19,271557.0,61.5805,61.6102,61.452,61.4817,271557.0
2023-09-05 09:30:00,62.21,62.57,61.84,62.51,170365.0,61.5014,61.8573,61.1357,61.798,170365.0
2023-09-05 09:35:00,62.49,62.5,62.19,62.22,82484.0,61.7783,61.7881,61.4817,61.5113,82484.0
2023-09-05 09:40:00,62.2,62.21,61.71,61.88,46287.0,61.4916,61.5014,61.0071,61.1752,46287.0
2023-09-05 09:45:00,61.86,61.99,61.81,61.88,35177.0,61.1554,61.2839,61.106,61.1752,35177.0
2023-09-05 09:50:00,61.92,62.01,61.8,61.89,53161.0,61.2147,61.3037,61.0961,61.1851,53161.0
2023-09-05 09:55:00,61.88,61.91,61.77,61.9,43016.0,61.1752,61.2049,61.0665,61.195,43016.0
2023-09-05 10:00:00,61.9,62.22,61.86,62.19,65248.0,61.195,61.5113,61.1554,61.4817,65248.0
2023-09-05 10:05:00,62.19,62.34,62.19,62.22,61047.0,61.4817,61.63,61.4817,61.5113,61047.0
2023-09-05 10:10:00,62.23,62.43,62.21,62.43,76522.0,61.5212,61.7189,61.5014,61.7189,76522.0
2023-09-05 10:15:00,62.42,62.48,62.32,62.38,96677.0,61.709,61.7684,61.6102,61.6695,96677.0
2023-09-05 10:20:00,62.37,62.44,62.29,62.42,61994.0,61.6596,61.7288,61.5805,61.709,61994.0
2023-09-05 10:25:00,62.41,62.46,62.3,62.35,57018.0,61.6992,61.7486,61.5904,61.6398,57018.0
2023-09-05 10:30:00,62.34,62.38,62.25,62.29,53514.0,61.63,61.6695,61.541,61.5805,53514.0
2023-09-05 10:35:00,62.29,62.39,62.27,62.29,51235.0,61.5805,61.6794,61.5608,61.5805,51235.0
2023-09-05 10:40:00,62.29,62.33,62.19,62.32,44738.0,61.5805,61.6201,61.4817,61.6102,44738.0
2023-09-05 10:45:00,62.32,62.42,62.28,62.39,50611.0,61.6102,61.709,61.5706,61.6794,50611.0
2023-09-05 10:50:00,62.38,62.46,62.24,62.25,102343.0,61.6695,61.7486,61.5311,61.541,102343.0
2023-09-05 10:55:00,62.24,62.29,62.19,62.28,60856.0,61.5311,61.5805,61.4817,61.5706,60856.0
2023-09-05 11:00:00,62.28,62.35,62.26,62.32,50987.0,61.5706,61.6398,61.5509,61.6102,50987.0
2023-09-05 11:05:00,62.31,62.34,62.26,62.3,48666.0,61.6003,61.63,61.5509,61.5904,48666.0
2023-09-05 11:10:00,62.3,62.39,62.26,62.36,47176.0,61.5904,61.6794,61.5509,61.6497,47176.0
2023-09-05 11:15:00,62.36,62.46,62.3,62.38,43252.0,61.6497,61.7486,61.5904,61.6695,43252.0
2023-09-05 11:20:00,62.38,62.54,62.32,62.44,80859.0,61.6695,61.8277,61.6102,61.7288,80859.0
2023-09-05 11:25:00,62.44,62.48,62.29,62.33,41784.0,61.7288,61.7684,61.5805,61.6201,41784.0
2023-09-05 11:30:00,62.34,62.42,62.31,62.33,40484.0,61.63,61.709,61.6003,61.6201,40484.0
2023-09-05 11:35:00,62.32,62.34,62.13,62.17,45808.0,61.6102,61.63,61.4224,61.4619,45808.0
2023-09-05 11:40:00,62.17,62.18,62.0,62.02,38597.0,61.4619,61.4718,61.2938,61.3136,38597.0
2023-09-05 11:45:00,62.02,62.13,62.01,62.13,30341.0,61.3136,61.4224,61.3037,61.4224,30341.0
2023-09-05 11:50:00,62.12,62.19,62.02,62.03,36100.0,61.4125,61.4817,61.3136,61.3235,36100.0
2023-09-05 11:55:00,62.03,62.15,62.02,62.15,25107.0,61.3235,61.4421,61.3136,61.4421,25107.0
2023-09-05 12:00:00,62.16,62.31,62.15,62.24,24609.0,61.452,61.6003,61.4421,61.5311,24609.0
2023-09-05 12:05:00,62.25,62.35,62.24,62.34,25290.0,61.541,61.6398,61.5311,61.63,25290.0
2023-09-05 12:10:00,62.35,62.37,62.28,62.31,24784.0,61.6398,61.6596,61.5706,61.6003,24784.0
2023-09-05 12:15:00,62.31,62.32,62.22,62.26,23734.0,61.6003,61.6102,61.5113,61.5509,23734.0
2023-09-05 12:20:00,62.26,62.28,62.21,62.27,20012.0,61.5509,61.5706,61.5014,61.5608,20012.0
2023-09-05 12:25:00,62.27,62.27,62.19,62.25,26528.0,61.5608,61.5608,61.4817,61.541,26528.0
2023-09-05 12:30:00,62.26,62.26,62.24,62.25,14956.0,61.5509,61.5509,61.5311,61.541,14956.0
2023-09-05 12:35:00,62.24,62.29,62.23,62.25,21679.0,61.5311,61.5805,61.5212,61.541,21679.0
2023-09-05 12:40:00,62.25,62.27,62.14,62.21,25022.0,61.541,61.5608,61.4322,61.5014,25022.0
2023-09-05 12:45:00,62.2,62.25,62.18,62.2,19951.0,61.4916,61.541,61.4718,61.4916,19951.0
2023-09-05 12:50:00,62.19,62.21,62.15,62.15,17054.0,61.4817,61.5014,61.4421,61.4421,17054.0
2023-09-05 12:55:00,62.15,62.24,62.15,62.22,26397.0,61.4421,61.5311,61.4421,61.5113,26397.0
2023-09-05 13:00:00,62.22,62.24,62.17,62.2,49362.0,61.5113,61.5311,61.4619,61.4916,49362.0
2023-09-05 13:05:00,62.2,62.21,62.14,62.15,35882.0,61.4916,61.5014,61.4322,61.4421,35882.0
2023-09-05 13:10:00,62.16,62.21,62.1,62.11,20422.0,61.452,61.5014,61.3927,61.4026,20422.0
2023-09-05 13:15:00,62.11,62.16,62.07,62.1,13568.0,61.4026,61.452,61.363,61.3927,13568.0
2023-09-05 13:20:00,62.1,62.13,62.07,62.12,12842.0,61.3927,61.4224,61.363,61.4125,12842.0
2023-09-05 13:25:00,62.11,62.12,62.07,62.1,12368.0,61.4026,61.4125,61.363,61.3927,12368.0
2023-09-05 13:30:00,62.1,62.19,62.09,62.19,24958.0,61.3927,61.4817,61.3828,61.4817,24958.0
2023-09-05 13:35:00,62.19,62.2,62.14,62.17,32469.0,61.4817,61.4916,61.4322,61.4619,32469.0
2023-09-05 13:40:00,62.18,62.21,62.15,62.19,18057.0,61.4718,61.5014,61.4421,61.4817,18057.0
2023-09-05 13:45:00,62.19,62.21,62.15,62.18,27524.0,61.4817,61.5014,61.4421,61.4718,27524.0
2023-09-05 13:50:00,62.18,62.19,62.15,62.18,14992.0,61.4718,61.4817,61.4421,61.4718,14992.0
2023-09-05 13:55:00,62.18,62.21,62.14,62.16,32840.0,61.4718,61.5014,61.4322,61.452,32840.0
2023-09-05 14:00:00,62.16,62.18,62.14,62.16,17903.0,61.452,61.4718,61.4322,61.452,17903.0
2023-09-05 14:05:00,62.16,62.16,62.09,62.1,20493.0,61.452,61.452,61.3828,61.3927,20493.0
2023-09-05 14:10:00,62.1,62.1,61.98,62.01,25652.0,61.3927,61.3927,61.2741,61.3037,25652.0
2023-09-05 14:15:00,62.02,62.15,62.01,62.14,13724.0,61.3136,61.4421,61.3037,61.4322,13724.0
2023-09-05 14:20:00,62.14,62.17,62.13,62.16,17912.0,61.4322,61.4619,61.4224,61.452,17912.0
2023-09-05 14:25:00,62.17,62.18,62.15,62.18,18929.0,61.4619,61.4718,61.4421,61.4718,18929.0
2023-09-05 14:30:00,62.18,62.19,62.1,62.13,21114.0,61.4718,61.4817,61.3927,61.4224,21114.0
2023-09-05 14:35:00,62.14,62.15,62.09,62.12,15248.0,61.4322,61.4421,61.3828,61.4125,15248.0
2023-09-05 14:40:00,62.12,62.15,62.11,62.13,18172.0,61.4125,61.4421,61.4026,61.4224,18172.0
2023-09-05 14:45:00,62.12,62.16,62.09,62.09,22368.0,61.4125,61.452,61.3828,61.3828,22368.0
2023-09-05 14:50:00,62.1,62.18,62.0,62.05,631036.0,61.3927,61.4718,61.2938,61.3433,631036.0
2023-09-05 14:55:00,62.05,62.1,62.02,62.02,26452.0,61.3433,61.3927,61.3136,61.3136,26452.0
2023-09-05 15:00:00,62.02,62.03,61.94,61.96,25247.0,61.3136,61.3235,61.2345,61.2543,25247.0
2023-09-05 15:05:00,61.96,61.96,61.81,61.85,62423.0,61.2543,61.2543,61.106,61.1455,62423.0
2023-09-05 15:10:00,61.86,61.92,61.84,61.89,48945.0,61.1554,61.2147,61.1357,61.1851,48945.0
2023-09-05 15:15:00,61.89,61.93,61.87,61.89,22788.0,61.1851,61.2246,61.1653,61.1851,22788.0
2023-09-05 15:20:00,61.89,61.96,61.89,61.95,26611.0,61.1851,61.2543,61.1851,61.2444,26611.0
2023-09-05 15:25:00,61.95,61.98,61.83,61.87,52556.0,61.2444,61.2741,61.1258,61.1653,52556.0
2023-09-05 15:30:00,61.87,62.0,61.85,61.98,73811.0,61.1653,61.2938,61.1455,61.2741,73811.0
2023-09-05 15:35:00,62.0,62.01,61.96,62.0,50742.0,61.2938,61.3037,61.2543,61.2938,50742.0
2023-09-05 15:40:00,62.0,62.09,61.99,62.07,38135.0,61.2938,61.3828,61.2839,61.363,38135.0
2023-09-05 15:45:00,62.08,62.15,62.03,62.04,51012.0,61.3729,61.4421,61.3235,61.3334,51012.0
2023-09-05 15:50:00,62.05,62.1,61.98,62.02,142804.0,61.3433,61.3927,61.2741,61.3136,142804.0
2023-09-05 15:55:00,62.02,62.1,61.96,61.97,298687.0,61.3136,61.3927,61.2543,61.2642,298687.0
2023-09-06 09:30:00,61.53,61.54,61.23,61.52,55538.0,60.8292,60.8391,60.5326,60.8193,55538.0
2023-09-06 09:35:00,61.52,61.67,61.39,61.66,24095.0,60.8193,60.9676,60.6908,60.9577,24095.0
2023-09-06 09:40:00,61.67,61.77,61.58,61.72,39038.0,60.9676,61.0665,60.8786,61.017,39038.0
2023-09-06 09:45:00,61.71,61.78,61.6,61.68,18307.0,61.0071,61.0763,60.8984,60.9775,18307.0
2023-09-06 09:50:00,61.66,61.88,61.66,61.73,32600.0,60.9577,61.1752,60.9577,61.0269,32600.0
2023-09-06 09:55:00,61.74,61.75,61.66,61.7,19512.0,61.0368,61.0467,60.9577,60.9972,19512.0
2023-09-06 10:00:00,61.68,61.68,61.27,61.41,34354.0,60.9775,60.9775,60.5721,60.7106,34354.0
2023-09-06 10:05:00,61.41,61.61,61.38,61.59,51562.0,60.7106,60.9083,60.6809,60.8885,51562.0
2023-09-06 10:10:00,61.59,61.87,61.57,61.71,62097.0,60.8885,61.1653,60.8687,61.0071,62097.0
2023-09-06 10:15:00,61.73,61.82,61.67,61.74,25731.0,61.0269,61.1159,60.9676,61.0368,25731.0
2023-09-06 10:20:00,61.75,61.77,61.6,61.6,58320.0,61.0467,61.0665,60.8984,60.8984,58320.0
2023-09-06 10:25:00,61.59,61.61,61.32,61.34,49787.0,60.8885,60.9083,60.6216,60.6413,49787.0
2023-09-06 10:30:00,61.33,61.49,61.33,61.49,17965.0,60.6315,60.7896,60.6315,60.7896,17965.0
2023-09-06 10:35:00,61.49,61.53,61.39,61.43,27052.0,60.7896,60.8292,60.6908,60.7303,27052.0
2023-09-06 10:40:00,61.43,61.45,61.26,61.3,34390.0,60.7303,60.7501,60.5623,60.6018,34390.0
2023-09-06 10:45:00,61.29,61.35,61.22,61.25,25986.0,60.5919,60.6512,60.5227,60.5524,25986.0
2023-09-06 10:50:00,61.24,61.35,61.2,61.33,17297.0,60.5425,60.6512,60.5029,60.6315,17297.0
2023-09-06 10:55:00,61.33,61.33,61.2,61.23,23336.0,60.6315,60.6315,60.5029,60.5326,23336.0
2023-09-06 11:00:00,61.23,61.34,61.2,61.34,16910.0,60.5326,60.6413,60.5029,60.6413,16910.0
2023-09-06 11:05:00,61.33,61.34,61.23,61.23,13405.0,60.6315,60.6413,60.5326,60.5326,13405.0
2023-09-06 11:10:00,61.23,61.26,61.14,61.18,15118.0,60.5326,60.5623,60.4436,60.4832,15118.0
2023-09-06 11:15:00,61.19,61.28,61.17,61.28,12205.0,60.4931,60.582,60.4733,60.582,12205.0
2023-09-06 11:20:00,61.28,61.28,61.18,61.21,20129.0,60.582,60.582,60.4832,60.5128,20129.0
2023-09-06 11:25:00,61.21,61.31,61.19,61.31,26629.0,60.5128,60.6117,60.4931,60.6117,26629.0
2023-09-06 11:30:00,61.3,61.31,61.08,61.09,31065.0,60.6018,60.6117,60.3843,60.3942,31065.0
2023-09-06 11:35:00,61.09,61.21,61.07,61.13,25580.0,60.3942,60.5128,60.3744,60.4337,25580.0
2023-09-06 11:40:00,61.13,61.18,61.11,61.16,25414.0,60.4337,60.4832,60.414,60.4634,25414.0
2023-09-06 11:45:00,61.16,61.25,61.14,61.23,20333.0,60.4634,60.5524,60.4436,60.5326,20333.0
2023-09-06 11:50:00,61.24,61.29,61.18,61.29,13950.0,60.5425,60.5919,60.4832,60.5919,13950.0
2023-09-06 11:55:00,61.29,61.29,61.18,61.22,16734.0,60.5919,60.5919,60.4832,60.5227,16734.0
2023-09-06 12:00:00,61.21,61.31,61.19,61.3,13331.0,60.5128,60.6117,60.4931,60.6018,13331.0
2023-09-06 12:05:00,61.29,61.34,61.26,61.26,14022.0,60.5919,60.6413,60.5623,60.5623,14022.0
2023-09-06 12:10:00,61.26,61.31,61.19,61.31,10645.0,60.5623,60.6117,60.4931,60.6117,10645.0
2023-09-06 12:15:00,61.3,61.32,61.26,61.28,18739.0,60.6018,60.6216,60.5623,60.582,18739.0
2023-09-06 12:20:00,61.29,61.31,61.26,61.27,10005.0,60.5919,60.6117,60.5623,60.5721,10005.0
2023-09-06 12:25:00,61.28,61.32,61.15,61.19,15023.0,60.582,60.6216,60.4535,60.4931,15023.0
2023-09-06 12:30:00,61.18,61.24,61.14,61.24,11314.0,60.4832,60.5425,60.4436,60.5425,11314.0
2023-09-06 12:35:00,61.24,61.28,61.19,61.28,10305.0,60.5425,60.582,60.4931,60.582,10305.0
2023-09-06 12:40:00,61.3,61.31,61.17,61.18,30213.0,60.6018,60.6117,60.4733,60.4832,30213.0
2023-09-06 12:45:00,61.19,61.23,61.14,61.19,24450.0,60.4931,60.5326,60.4436,60.4931,24450.0
2023-09-06 12:50:00,61.19,61.21,61.11,61.12,15442.0,60.4931,60.5128,60.414,60.4239,15442.0
2023-09-06 12:55:00,61.11,61.11,61.06,61.1,37731.0,60.414,60.414,60.3645,60.4041,37731.0
2023-09-06 13:00:00,61.1,61.11,61.04,61.09,15028.0,60.4041,60.414,60.3448,60.3942,15028.0
2023-09-06 13:05:00,61.08,61.13,61.06,61.1,10930.0,60.3843,60.4337,60.3645,60.4041,10930.0
2023-09-06 13:10:00,61.11,61.21,61.11,61.21,7192.0,60.414,60.5128,60.414,60.5128,7192.0
2023-09-06 13:15:00,61.21,61.28,61.21,61.28,15157.0,60.5128,60.582,60.5128,60.582,15157.0
2023-09-06 13:20:00,61.28,61.29,61.17,61.18,10588.0,60.582,60.5919,60.4733,60.4832,10588.0
2023-09-06 13:25:00,61.19,61.19,61.13,61.15,10159.0,60.4931,60.4931,60.4337,60.4535,10159.0
2023-09-06 13:30:00,61.15,61.24,61.14,61.21,10480.0,60.4535,60.5425,60.4436,60.5128,10480.0
2023-09-06 13:35:00,61.2,61.22,61.15,61.22,11212.0,60.5029,60.5227,60.4535,60.5227,11212.0
2023-09-06 13:40:00,61.22,61.27,61.17,61.26,17344.0,60.5227,60.5721,60.4733,60.5623,17344.0
2023-09-06 13:45:00,61.26,61.3,61.24,61.29,14553.0,60.5623,60.6018,60.5425,60.5919,14553.0
2023-09-06 13:50:00,61.29,61.33,61.25,61.26,36566.0,60.5919,60.6315,60.5524,60.5623,36566.0
2023-09-06 13:55:00,61.26,61.31,61.22,61.27,36143.0,60.5623,60.6117,60.5227,60.5721,36143.0
2023-09-06 14:00:00,61.27,61.37,61.27,61.31,15347.0,60.5721,60.671,60.5721,60.6117,15347.0
2023-09-06 14:05:00,61.3,61.36,61.25,61.26,21440.0,60.6018,60.6611,60.5524,60.5623,21440.0
2023-09-06 14:10:00,61.26,61.27,61.22,61.24,39364.0,60.5623,60.5721,60.5227,60.5425,39364.0
2023-09-06 14:15:00,61.24,61.26,61.14,61.21,37922.0,60.5425,60.5623,60.4436,60.5128,37922.0
2023-09-06 14:20:00,61.2,61.21,61.16,61.2,22179.0,60.5029,60.5128,60.4634,60.5029,22179.0
2023-09-06 14:25:00,61.2,61.32,61.2,61.29,20882.0,60.5029,60.6216,60.5029,60.5919,20882.0
2023-09-06 14:30:00,61.28,61.32,61.24,61.25,18642.0,60.582,60.6216,60.5425,60.5524,18642.0
2023-09-06 14:35:00,61.26,61.31,61.25,61.3,15471.0,60.5623,60.6117,60.5524,60.6018,15471.0
2023-09-06 14:40:00,61.3,61.33,61.24,61.27,22413.0,60.6018,60.6315,60.5425,60.5721,22413.0
2023-09-06 14:45:00,61.28,61.34,61.27,61.3,18582.0,60.582,60.6413,60.5721,60.6018,18582.0
2023-09-06 14:50:00,61.3,61.31,61.24,61.3,20196.0,60.6018,60.6117,60.5425,60.6018,20196.0
2023-09-06 14:55:00,61.3,61.3,61.23,61.29,26750.0,60.6018,60.6018,60.5326,60.5919,26750.0
2023-09-06 15:00:00,61.29,61.44,61.29,61.34,29342.0,60.5919,60.7402,60.5919,60.6413,29342.0
2023-09-06 15:05:00,61.35,61.36,61.28,61.29,20324.0,60.6512,60.6611,60.582,60.5919,20324.0
2023-09-06 15:10:00,61.29,61.43,61.27,61.42,27581.0,60.5919,60.7303,60.5721,60.7204,27581.0
2023-09-06 15:15:00,61.43,61.56,61.43,61.5,43801.0,60.7303,60.8588,60.7303,60.7995,43801.0
2023-09-06 15:20:00,61.51,61.71,61.49,61.68,39909.0,60.8094,61.0071,60.7896,60.9775,39909.0
2023-09-06 15:25:00,61.69,61.73,61.64,61.7,42791.0,60.9874,61.0269,60.9379,60.9972,42791.0
2023-09-06 15:30:00,61.7,61.73,61.64,61.72,26747.0,60.9972,61.0269,60.9379,61.017,26747.0
2023-09-06 15:35:00,61.72,61.82,61.7,61.81,36134.0,61.017,61.1159,60.9972,61.106,36134.0
2023-09-06 15:40:00,61.8,61.83,61.76,61.79,45141.0,61.0961,61.1258,61.0566,61.0862,45141.0
2023-09-06 15:45:00,61.79,61.81,61.67,61.79,47048.0,61.0862,61.106,60.9676,61.0862,47048.0
2023-09-06 15:50:00,61.79,61.84,61.74,61.79,84795.0,61.0862,61.1357,61.0368,61.0862,84795.0
2023-09-06 15:55:00,61.78,61.84,61.72,61.72,236413.0,61.0763,61.1357,61.017,61.017,236413.0
2023-09-07 09:30:00,61.07,61.47,61.05,61.47,21794.0,60.3744,60.7699,60.3547,60.7699,21794.0
2023-09-07 09:35:00,61.46,61.51,61.25,61.39,21296.0,60.76,60.8094,60.5524,60.6908,21296.0
2023-09-07 09:40:00,61.39,61.41,61.2,61.28,10695.0,60.6908,60.7106,60.5029,60.582,10695.0
2023-09-07 09:45:00,61.24,61.34,61.14,61.25,32240.0,60.5425,60.6413,60.4436,60.5524,32240.0
2023-09-07 09:50:00,61.26,61.27,61.09,61.11,35781.0,60.5623,60.5721,60.3942,60.414,35781.0
2023-09-07 09:55:00,61.12,61.14,60.99,61.09,18958.0,60.4239,60.4436,60.2953,60.3942,18958.0
2023-09-07 10:00:00,61.05,61.07,60.63,60.71,135869.0,60.3547,60.3744,59.9394,60.0185,135869.0
2023-09-07 10:05:00,60.71,60.72,60.61,60.66,26352.0,60.0185,60.0284,59.9197,59.9691,26352.0
2023-09-07 10:10:00,60.67,60.74,60.59,60.66,28600.0,59.979,60.0482,59.8999,59.9691,28600.0
2023-09-07 10:15:00,60.65,60.67,60.5,60.52,30687.0,59.9592,59.979,59.8109,59.8307,30687.0
2023-09-07 10:20:00,60.52,60.67,60.51,60.63,41909.0,59.8307,59.979,59.8208,59.9394,41909.0
2023-09-07 10:25:00,60.63,60.74,60.58,60.72,37714.0,59.9394,60.0482,59.89,60.0284,37714.0
2023-09-07 10:30:00,60.7,60.76,60.54,60.64,35815.0,60.0086,60.068,59.8505,59.9493,35815.0
2023-09-07 10:35:00,60.66,61.0,60.66,60.96,15809.0,59.9691,60.3052,59.9691,60.2657,15809.0
2023-09-07 10:40:00,60.96,61.12,60.95,61.05,22573.0,60.2657,60.4239,60.2558,60.3547,22573.0
2023-09-07 10:45:00,61.07,61.12,61.04,61.05,12272.0,60.3744,60.4239,60.3448,60.3547,12272.0
2023-09-07 10:50:00,61.04,61.15,61.04,61.13,14146.0,60.3448,60.4535,60.3448,60.4337,14146.0
2023-09-07 10:55:00,61.11,61.12,61.01,61.03,30856.0,60.414,60.4239,60.3151,60.3349,30856.0
2023-09-07 11:00:00,61.04,61.09,60.98,61.04,16167.0,60.3448,60.3942,60.2855,60.3448,16167.0
2023-09-07 11:05:00,61.05,61.09,60.98,61.03,25583.0,60.3547,60.3942,60.2855,60.3349,25583.0
2023-09-07 11:10:00,61.04,61.09,61.01,61.03,19369.0,60.3448,60.3942,60.3151,60.3349,19369.0
2023-09-07 11:15:00,61.04,61.11,61.0,61.09,34128.0,60.3448,60.414,60.3052,60.3942,34128.0
2023-09-07 11:20:00,61.08,61.15,61.01,61.15,21790.0,60.3843,60.4535,60.3151,60.4535,21790.0
2023-09-07 11:25:00,61.18,61.24,61.13,61.14,15930.0,60.4832,60.5425,60.4337,60.4436,15930.0
2023-09-07 11:30:00,61.16,61.18,61.07,61.17,47331.0,60.4634,60.4832,60.3744,60.4733,47331.0
2023-09-07 11:35:00,61.18,61.2,61.12,61.13,16455.0,60.4832,60.5029,60.4239,60.4337,16455.0
2023-09-07 11:40:00,61.12,61.13,61.06,61.09,19546.0,60.4239,60.4337,60.3645,60.3942,19546.0
2023-09-07 11:45:00,61.09,61.11,61.04,61.08,13883.0,60.3942,60.414,60.3448,60.3843,13883.0
2023-09-07 11:50:00,61.07,61.1,61.03,61.04,8939.0,60.3744,60.4041,60.3349,60.3448,8939.0
2023-09-07 11:55:00,61.03,61.12,61.02,61.12,13368.0,60.3349,60.4239,60.325,60.4239,13368.0
2023-09-07 12:00:00,61.1,61.23,61.09,61.19,9494.0,60.4041,60.5326,60.3942,60.4931,9494.0
2023-09-07 12:05:00,61.18,61.22,61.15,61.16,12834.0,60.4832,60.5227,60.4535,60.4634,12834.0
2023-09-07 12:10:00,61.15,61.17,61.08,61.16,22463.0,60.4535,60.4733,60.3843,60.4634,22463.0
2023-09-07 12:15:00,61.17,61.2,61.13,61.17,18218.0,60.4733,60.5029,60.4337,60.4733,18218.0
2023-09-07 12:20:00,61.16,61.2,61.08,61.19,11919.0,60.4634,60.5029,60.3843,60.4931,11919.0
2023-09-07 12:25:00,61.19,61.24,61.17,61.21,16879.0,60.4931,60.5425,60.4733,60.5128,16879.0
2023-09-07 12:30:00,61.22,61.35,61.2,61.35,20555.0,60.5227,60.6512,60.5029,60.6512,20555.0
2023-09-07 12:35:00,61.37,61.37,61.27,61.27,10510.0,60.671,60.671,60.5721,60.5721,10510.0
2023-09-07 12:40:00,61.27,61.33,61.25,61.27,15331.0,60.5721,60.6315,60.5524,60.5721,15331.0
2023-09-07 12:45:00,61.27,61.3,61.25,61.28,13098.0,60.5721,60.6018,60.5524,60.582,13098.0
2023-09-07 12:50:00,61.28,61.36,61.28,61.31,32579.0,60.582,60.6611,60.582,60.6117,32579.0
2023-09-07 12:55:00,61.3,61.32,61.2,61.23,39436.0,60.6018,60.6216,60.5029,60.5326,39436.0
2023-09-07 13:00:00,61.23,61.31,61.21,61.29,28712.0,60.5326,60.6117,60.5128,60.5919,28712.0
2023-09-07 13:05:00,61.29,61.29,61.13,61.16,22744.0,60.5919,60.5919,60.4337,60.4634,22744.0
2023-09-07 13:10:00,61.16,61.18,61.09,61.16,19101.0,60.4634,60.4832,60.3942,60.4634,19101.0
2023-09-07 13:15:00,61.17,61.27,61.16,61.22,18543.0,60.4733,60.5721,60.4634,60.5227,18543.0
2023-09-07 13:20:00,61.22,61.26,61.2,61.22,12282.0,60.5227,60.5623,60.5029,60.5227,12282.0
2023-09-07 13:25:00,61.22,61.25,61.2,61.24,13584.0,60.5227,60.5524,60.5029,60.5425,13584.0
2023-09-07 13:30:00,61.24,61.32,61.21,61.23,25921.0,60.5425,60.6216,60.5128,60.5326,25921.0
2023-09-07 13:35:00,61.23,61.24,61.14,61.18,17603.0,60.5326,60.5425,60.4436,60.4832,17603.0
2023-09-07 13:40:00,61.18,61.23,61.14,61.21,18899.0,60.4832,60.5326,60.4436,60.5128,18899.0
2023-09-07 13:45:00,61.2,61.26,61.14,61.15,20168.0,60.5029,60.5623,60.4436,60.4535,20168.0
2023-09-07 13:50:00,61.16,61.21,61.08,61.21,35783.0,60.4634,60.5128,60.3843,60.5128,35783.0
2023-09-07 13:55:00,61.21,61.22,61.16,61.2,26671.0,60.5128,60.5227,60.4634,60.5029,26671.0
2023-09-07 14:00:00,61.21,61.24,61.16,61.17,26730.0,60.5128,60.5425,60.4634,60.4733,26730.0
2023-09-07 14:05:00,61.17,61.21,61.12,61.17,25474.0,60.4733,60.5128,60.4239,60.4733,25474.0
2023-09-07 14:10:00,61.16,61.21,61.15,61.17,22178.0,60.4634,60.5128,60.4535,60.4733,22178.0
2023-09-07 14:15:00,61.17,61.2,61.15,61.17,27220.0,60.4733,60.5029,60.4535,60.4733,27220.0
2023-09-07 14:20:00,61.17,61.22,61.07,61.11,44601.0,60.4733,60.5227,60.3744,60.414,44601.0
2023-09-07 14:25:00,61.1,61.1,60.97,61.0,23561.0,60.4041,60.4041,60.2756,60.3052,23561.0
2023-09-07 14:30:00,60.99,61.04,60.97,61.0,18092.0,60.2953,60.3448,60.2756,60.3052,18092.0
2023-09-07 14:35:00,60.99,61.06,60.97,61.04,31369.0,60.2953,60.3645,60.2756,60.3448,31369.0
2023-09-07 14:40:00,61.05,61.06,61.0,61.03,22036.0,60.3547,60.3645,60.3052,60.3349,22036.0
2023-09-07 14:45:00,61.02,61.1,61.01,61.06,18217.0,60.325,60.4041,60.3151,60.3645,18217.0
2023-09-07 14:50:00,61.05,61.11,61.0,61.1,17239.0,60.3547,60.414,60.3052,60.4041,17239.0
2023-09-07 14:55:00,61.1,61.15,61.08,61.14,16620.0,60.4041,60.4535,60.3843,60.4436,16620.0
2023-09-07 15:00:00,61.15,61.2,61.14,61.19,17365.0,60.4535,60.5029,60.4436,60.4931,17365.0
2023-09-07 15:05:00,61.19,61.19,61.09,61.11,14642.0,60.4931,60.4931,60.3942,60.414,14642.0
2023-09-07 15:10:00,61.13,61.14,61.08,61.09,20476.0,60.4337,60.4436,60.3843,60.3942,20476.0
2023-09-07 15:15:00,61.09,61.24,61.08,61.22,19715.0,60.3942,60.5425,60.3843,60.5227,19715.0
2023-09-07 15:20:00,61.22,61.24,61.17,61.24,22508.0,60.5227,60.5425,60.4733,60.5425,22508.0
2023-09-07 15:25:00,61.23,61.25,61.2,61.2,19303.0,60.5326,60.5524,60.5029,60.5029,19303.0
2023-09-07 15:30:00,61.21,61.23,61.13,61.14,27862.0,60.5128,60.5326,60.4337,60.4436,27862.0
2023-09-07 15:35:00,61.14,61.14,61.08,61.1,23213.0,60.4436,60.4436,60.3843,60.4041,23213.0
2023-09-07 15:40:00,61.1,61.24,61.1,61.23,31950.0,60.4041,60.5425,60.4041,60.5326,31950.0
2023-09-07 15:45:00,61.25,61.28,61.2,61.2,46170.0,60.5524,60.582,60.5029,60.5029,46170.0
2023-09-07 15:50:00,61.22,61.31,61.17,61.31,390705.0,60.5227,60.6117,60.4733,60.6117,390705.0
2023-09-07 15:55:00,61.3,61.42,61.27,61.38,208003.0,60.6018,60.7204,60.5721,60.6809,208003.0
2023-09-08 09:30:00,61.36,61.43,61.19,61.37,37068.0,60.6611,60.7303,60.4931,60.671,37068.0
2023-09-08 09:35:00,61.39,61.5,61.31,61.49,13995.0,60.6908,60.7995,60.6117,60.7896,13995.0
2023-09-08 09:40:00,61.51,61.59,61.43,61.45,13394.0,60.8094,60.8885,60.7303,60.7501,13394.0
2023-09-08 09:45:00,61.47,61.49,61.25,61.32,32595.0,60.7699,60.7896,60.5524,60.6216,32595.0
2023-09-08 09:50:00,61.31,61.4,61.29,61.36,12129.0,60.6117,60.7007,60.5919,60.6611,12129.0
2023-09-08 09:55:00,61.36,61.57,61.31,61.5,54355.0,60.6611,60.8687,60.6117,60.7995,54355.0
2023-09-08 10:00:00,61.5,61.67,61.49,61.65,28316.0,60.7995,60.9676,60.7896,60.9478,28316.0
2023-09-08 10:05:00,61.66,61.81,61.66,61.7,22431.0,60.9577,61.106,60.9577,60.9972,22431.0
2023-09-08 10:10:00,61.7,61.93,61.69,61.92,16865.0,60.9972,61.2246,60.9874,61.2147,16865.0
2023-09-08 10:15:00,61.92,62.0,61.83,61.87,137053.0,61.2147,61.2938,61.1258,61.1653,137053.0
2023-09-08 10:20:00,61.87,62.07,61.86,62.07,29019.0,61.1653,61.363,61.1554,61.363,29019.0
2023-09-08 10:25:00,62.07,62.07,61.96,61.96,22423.0,61.363,61.363,61.2543,61.2543,22423.0
2023-09-08 10:30:00,61.98,62.0,61.82,61.95,10298.0,61.2741,61.2938,61.1159,61.2444,10298.0
2023-09-08 10:35:00,61.96,62.0,61.88,61.96,9780.0,61.2543,61.2938,61.1752,61.2543,9780.0
2023-09-08 10:40:00,61.96,62.01,61.9,61.99,23113.0,61.2543,61.3037,61.195,61.2839,23113.0
2023-09-08 10:45:00,61.98,62.1,61.98,62.09,28708.0,61.2741,61.3927,61.2741,61.3828,28708.0
2023-09-08 10:50:00,62.09,62.15,62.02,62.04,22985.0,61.3828,61.4421,61.3136,61.3334,22985.0
2023-09-08 10:55:00,62.03,62.07,61.95,61.98,18075.0,61.3235,61.363,61.2444,61.2741,18075.0
2023-09-08 11:00:00,61.97,62.15,61.97,62.08,47094.0,61.2642,61.4421,61.2642,61.3729,47094.0
2023-09-08 11:05:00,62.08,62.11,62.01,62.05,14769.0,61.3729,61.4026,61.3037,61.3433,14769.0
2023-09-08 11:10:00,62.05,62.14,62.05,62.14,21306.0,61.3433,61.4322,61.3433,61.4322,21306.0
2023-09-08 11:15:00,62.14,62.22,62.11,62.16,17587.0,61.4322,61.5113,61.4026,61.452,17587.0
2023-09-08 11:20:00,62.16,62.21,62.14,62.2,15882.0,61.452,61.5014,61.4322,61.4916,15882.0
2023-09-08 11:25:00,62.19,62.3,62.18,62.29,30807.0,61.4817,61.5904,61.4718,61.5805,30807.0
2023-09-08 11:30:00,62.29,62.3,62.17,62.2,18735.0,61.5805,61.5904,61.4619,61.4916,18735.0
2023-09-08 11:35:00,62.19,62.27,62.15,62.27,21582.0,61.4817,61.5608,61.4421,61.5608,21582.0
2023-09-08 11:40:00,62.28,62.29,62.22,62.27,34778.0,61.5706,61.5805,61.5113,61.5608,34778.0
2023-09-08 11:45:00,62.26,62.31,62.2,62.31,22402.0,61.5509,61.6003,61.4916,61.6003,22402.0
2023-09-08 11:50:00,62.3,62.31,62.22,62.28,12885.0,61.5904,61.6003,61.5113,61.5706,12885.0
2023-09-08 11:55:00,62.28,62.31,62.27,62.28,14251.0,61.5706,61.6003,61.5608,61.5706,14251.0
2023-09-08 12:00:00,62.3,62.32,62.25,62.29,16024.0,61.5904,61.6102,61.541,61.5805,16024.0
2023-09-08 12:05:00,62.3,62.33,62.24,62.26,14592.0,61.5904,61.6201,61.5311,61.5509,14592.0
2023-09-08 12:10:00,62.28,62.37,62.28,62.37,30848.0,61.5706,61.6596,61.5706,61.6596,30848.0
2023-09-08 12:15:00,62.36,62.39,62.29,62.34,30447.0,61.6497,61.6794,61.5805,61.63,30447.0
2023-09-08 12:20:00,62.34,62.36,62.28,62.32,26305.0,61.63,61.6497,61.5706,61.6102,26305.0
2023-09-08 12:25:00,62.31,62.31,62.2,62.22,20059.0,61.6003,61.6003,61.4916,61.5113,20059.0
2023-09-08 12:30:00,62.23,62.25,62.14,62.22,21789.0,61.5212,61.541,61.4322,61.5113,21789.0
2023-09-08 12:35:00,62.21,62.27,62.19,62.27,34051.0,61.5014,61.5608,61.4817,61.5608,34051.0
2023-09-08 12:40:00,62.27,62.29,62.24,62.25,20757.0,61.5608,61.5805,61.5311,61.541,20757.0
2023-09-08 12:45:00,62.25,62.27,62.16,62.2,45766.0,61.541,61.5608,61.452,61.4916,45766.0
2023-09-08 12:50:00,62.19,62.19,62.1,62.12,16487.0,61.4817,61.4817,61.3927,61.4125,16487.0
2023-09-08 12:55:00,62.1,62.16,62.09,62.13,15529.0,61.3927,61.452,61.3828,61.4224,15529.0
2023-09-08 13:00:00,62.13,62.15,62.06,62.15,17912.0,61.4224,61.4421,61.3531,61.4421,17912.0
2023-09-08 13:05:00,62.15,62.15,62.1,62.11,12789.0,61.4421,61.4421,61.3927,61.4026,12789.0
2023-09-08 13:10:00,62.11,62.11,62.01,62.1,16122.0,61.4026,61.4026,61.3037,61.3927,16122.0
2023-09-08 13:15:00,62.11,62.19,62.09,62.19,20418.0,61.4026,61.4817,61.3828,61.4817,20418.0
2023-09-08 13:20:00,62.19,62.22,62.13,62.14,12753.0,61.4817,61.5113,61.4224,61.4322,12753.0
2023-09-08 13:25:00,62.14,62.15,62.08,62.15,18201.0,61.4322,61.4421,61.3729,61.4421,18201.0
2023-09-08 13:30:00,62.16,62.22,62.16,62.21,20169.0,61.452,61.5113,61.452,61.5014,20169.0
2023-09-08 13:35:00,62.21,62.3,62.19,62.27,35988.0,61.5014,61.5904,61.4817,61.5608,35988.0
2023-09-08 13:40:00,62.26,62.27,62.22,62.25,18261.0,61.5509,61.5608,61.5113,61.541,18261.0
2023-09-08 13:45:00,62.24,62.29,62.22,62.28,19103.0,61.5311,61.5805,61.5113,61.5706,19103.0
2023-09-08 13:50:00,62.28,62.31,62.22,62.23,39507.0,61.5706,61.6003,61.5113,61.5212,39507.0
2023-09-08 13:55:00,62.23,62.36,62.23,62.35,10951.0,61.5212,61.6497,61.5212,61.6398,10951.0
2023-09-08 14:00:00,62.36,62.44,62.36,62.44,11188.0,61.6497,61.7288,61.6497,61.7288,11188.0
2023-09-08 14:05:00,62.43,62.49,62.42,62.49,15432.0,61.7189,61.7783,61.709,61.7783,15432.0
2023-09-08 14:10:00,62.49,62.49,62.28,62.32,21502.0,61.7783,61.7783,61.5706,61.6102,21502.0
2023-09-08 14:15:00,62.33,62.35,62.32,62.35,9665.0,61.6201,61.6398,61.6102,61.6398,9665.0
2023-09-08 14:20:00,62.35,62.41,62.32,62.35,9198.0,61.6398,61.6992,61.6102,61.6398,9198.0
2023-09-08 14:25:00,62.36,62.47,62.36,62.46,11671.0,61.6497,61.7585,61.6497,61.7486,11671.0
2023-09-08 14:30:00,62.46,62.46,62.39,62.4,12464.0,61.7486,61.7486,61.6794,61.6893,12464.0
2023-09-08 14:35:00,62.41,62.5,62.41,62.43,136234.0,61.6992,61.7881,61.6992,61.7189,136234.0
2023-09-08 14:40:00,62.44,62.56,62.44,62.56,11720.0,61.7288,61.8475,61.7288,61.8475,11720.0
2023-09-08 14:45:00,62.55,62.58,62.47,62.51,14863.0,61.8376,61.8672,61.7585,61.798,14863.0
2023-09-08 14:50:00,62.52,62.58,62.51,62.54,17112.0,61.8079,61.8672,61.798,61.8277,17112.0
2023-09-08 14:55:00,62.54,62.57,62.52,62.55,14270.0,61.8277,61.8573,61.8079,61.8376,14270.0
2023-09-08 15:00:00,62.55,62.56,62.49,62.55,23657.0,61.8376,61.8475,61.7783,61.8376,23657.0
2023-09-08 15:05:00,62.55,62.63,62.55,62.62,19814.0,61.8376,61.9167,61.8376,61.9068,19814.0
2023-09-08 15:10:00,62.62,62.71,62.62,62.7,21204.0,61.9068,61.9957,61.9068,61.9859,21204.0
2023-09-08 15:15:00,62.69,62.69,62.57,62.61,22524.0,61.976,61.976,61.8573,61.8969,22524.0
2023-09-08 15:20:00,62.61,62.68,62.59,62.63,32455.0,61.8969,61.9661,61.8771,61.9167,32455.0
2023-09-08 15:25:00,62.62,62.65,62.52,62.59,22415.0,61.9068,61.9364,61.8079,61.8771,22415.0
2023-09-08 15:30:00,62.59,62.75,62.56,62.72,47482.0,61.8771,62.0353,61.8475,62.0056,47482.0
2023-09-08 15:35:00,62.73,62.75,62.69,62.71,32813.0,62.0155,62.0353,61.976,61.9957,32813.0
2023-09-08 15:40:00,62.71,62.79,62.7,62.76,47999.0,61.9957,62.0748,61.9859,62.0452,47999.0
2023-09-08 15:45:00,62.78,62.79,62.68,62.73,52640.0,62.0649,62.0748,61.9661,62.0155,52640.0
2023-09-08 15:50:00,62.72,62.82,62.69,62.8,129545.0,62.0056,62.1045,61.976,62.0847,129545.0
2023-09-08 15:55:00,62.8,62.86,62.74,62.82,273111.0,62.0847,62.144,62.0254,62.1045,273111.0
2023-09-11 09:30:00,63.46,63.55,63.22,63.26,61048.0,62.7372,62.8262,62.4999,62.5395,61048.0
2023-09-11 09:35:00,63.28,63.38,63.21,63.24,10415.0,62.5593,62.6581,62.4901,62.5197,10415.0
2023-09-11 09:40:00,63.27,63.42,63.25,63.3,11660.0,62.5494,62.6977,62.5296,62.579,11660.0
2023-09-11 09:45:00,63.27,63.28,63.0,63.08,16871.0,62.5494,62.5593,62.2824,62.3615,16871.0
2023-09-11 09:50:00,63.09,63.16,62.96,63.12,13441.0,62.3714,62.4406,62.2429,62.4011,13441.0
2023-09-11 09:55:00,63.11,63.11,62.86,62.87,15489.0,62.3912,62.3912,62.144,62.1539,15489.0
2023-09-11 10:00:00,62.88,63.06,62.87,62.91,57882.0,62.1638,62.3418,62.1539,62.1935,57882.0
2023-09-11 10:05:00,62.89,62.94,62.86,62.92,25268.0,62.1737,62.2231,62.144,62.2034,25268.0
2023-09-11 10:10:00,62.91,62.96,62.81,62.89,27018.0,62.1935,62.2429,62.0946,62.1737,27018.0
2023-09-11 10:15:00,62.89,62.97,62.86,62.95,26701.0,62.1737,62.2528,62.144,62.233,26701.0
2023-09-11 10:20:00,62.94,63.03,62.92,63.02,45402.0,62.2231,62.3121,62.2034,62.3022,45402.0
2023-09-11 10:25:00,63.01,63.11,63.01,63.08,26894.0,62.2923,62.3912,62.2923,62.3615,26894.0
2023-09-11 10:30:00,63.07,63.12,62.98,63.02,32393.0,62.3516,62.4011,62.2627,62.3022,32393.0
2023-09-11 10:35:00,63.02,63.15,63.02,63.13,23261.0,62.3022,62.4307,62.3022,62.411,23261.0
2023-09-11 10:40:00,63.13,63.18,63.1,63.14,14627.0,62.411,62.4604,62.3813,62.4208,14627.0
2023-09-11 10:45:00,63.15,63.23,63.11,63.23,15652.0,62.4307,62.5098,62.3912,62.5098,15652.0
2023-09-11 10:50:00,63.27,63.27,63.2,63.2,14437.0,62.5494,62.5494,62.4802,62.4802,14437.0
2023-09-11 10:55:00,63.2,63.27,63.19,63.24,19600.0,62.4802,62.5494,62.4703,62.5197,19600.0
2023-09-11 11:00:00,63.24,63.24,63.07,63.11,31858.0,62.5197,62.5197,62.3516,62.3912,31858.0
2023-09-11 11:05:00,63.13,63.16,63.13,63.16,6002.0,62.411,62.4406,62.411,62.4406,6002.0
2023-09-11 11:10:00,63.14,63.2,63.14,63.15,17167.0,62.4208,62.4802,62.4208,62.4307,17167.0
2023-09-11 11:15:00,63.15,63.19,63.12,63.18,13256.0,62.4307,62.4703,62.4011,62.4604,13256.0
2023-09-11 11:20:00,63.19,63.28,63.18,63.27,42230.0,62.4703,62.5593,62.4604,62.5494,42230.0
2023-09-11 11:25:00,63.27,63.34,63.27,63.28,14388.0,62.5494,62.6186,62.5494,62.5593,14388.0
2023-09-11 11:30:00,63.27,63.27,63.17,63.25,24758.0,62.5494,62.5494,62.4505,62.5296,24758.0
2023-09-11 11:35:00,63.25,63.25,63.2,63.2,6252.0,62.5296,62.5296,62.4802,62.4802,6252.0
2023-09-11 11:40:00,63.19,63.28,63.18,63.22,24900.0,62.4703,62.5593,62.4604,62.4999,24900.0
2023-09-11 11:45:00,63.22,63.24,63.12,63.14,14399.0,62.4999,62.5197,62.4011,62.4208,14399.0
2023-09-11 11:50:00,63.14,63.24,63.14,63.23,21188.0,62.4208,62.5197,62.4208,62.5098,21188.0
2023-09-11 11:55:00,63.24,63.25,63.18,63.2,16788.0,62.5197,62.5296,62.4604,62.4802,16788.0
2023-09-11 12:00:00,63.2,63.27,63.19,63.25,18049.0,62.4802,62.5494,62.4703,62.5296,18049.0
2023-09-11 12:05:00,63.25,63.32,63.24,63.29,18563.0,62.5296,62.5988,62.5197,62.5691,18563.0
2023-09-11 12:10:00,63.3,63.31,63.23,63.26,13105.0,62.579,62.5889,62.5098,62.5395,13105.0
2023-09-11 12:15:00,63.26,63.29,63.24,63.26,9657.0,62.5395,62.5691,62.5197,62.5395,9657.0
2023-09-11 12:20:00,63.26,63.33,63.23,63.3,18829.0,62.5395,62.6087,62.5098,62.579,18829.0
2023-09-11 12:25:00,63.29,63.37,63.29,63.37,15842.0,62.5691,62.6482,62.5691,62.6482,15842.0
2023-09-11 12:30:00,63.36,63.37,63.3,63.32,14066.0,62.6383,62.6482,62.579,62.5988,14066.0
2023-09-11 12:35:00,63.31,63.33,63.29,63.31,14078.0,62.5889,62.6087,62.5691,62.5889,14078.0
2023-09-11 12:40:00,63.3,63.37,63.29,63.34,11820.0,62.579,62.6482,62.5691,62.6186,11820.0
2023-09-11 12:45:00,63.33,63.33,63.24,63.32,139895.0,62.6087,62.6087,62.5197,62.5988,139895.0
2023-09-11 12:50:00,63.29,63.31,63.27,63.31,9031.0,62.5691,62.5889,62.5494,62.5889,9031.0
2023-09-11 12:55:00,63.3,63.31,63.25,63.28,17068.0,62.579,62.5889,62.5296,62.5593,17068.0
2023-09-11 13:00:00,63.28,63.28,63.19,63.26,9764.0,62.5593,62.5593,62.4703,62.5395,9764.0
2023-09-11 13:05:00,63.25,63.3,63.24,63.29,9300.0,62.5296,62.579,62.5197,62.5691,9300.0
2023-09-11 13:10:00,63.29,63.3,63.25,63.26,10843.0,62.5691,62.579,62.5296,62.5395,10843.0
2023-09-11 13:15:00,63.25,63.3,63.24,63.29,10685.0,62.5296,62.579,62.5197,62.5691,10685.0
2023-09-11 13:20:00,63.29,63.31,63.28,63.29,15446.0,62.5691,62.5889,62.5593,62.5691,15446.0
2023-09-11 13:25:00,63.29,63.34,63.28,63.33,13000.0,62.5691,62.6186,62.5593,62.6087,13000.0
2023-09-11 13:30:00,63.34,63.35,63.3,63.31,10546.0,62.6186,62.6285,62.579,62.5889,10546.0
2023-09-11 13:35:00,63.32,63.36,63.31,63.34,18233.0,62.5988,62.6383,62.5889,62.6186,18233.0
2023-09-11 13:40:00,63.35,63.35,63.31,63.32,10375.0,62.6285,62.6285,62.5889,62.5988,10375.0
2023-09-11 13:45:00,63.32,63.39,63.31,63.37,37500.0,62.5988,62.668,62.5889,62.6482,37500.0
2023-09-11 13:50:00,63.37,63.41,63.35,63.35,10739.0,62.6482,62.6878,62.6285,62.6285,10739.0
2023-09-11 13:55:00,63.36,63.38,63.34,63.34,9684.0,62.6383,62.6581,62.6186,62.6186,9684.0
2023-09-11 14:00:00,63.34,63.35,63.24,63.24,11147.0,62.6186,62.6285,62.5197,62.5197,11147.0
2023-09-11 14:05:00,63.23,63.3,63.2,63.22,14155.0,62.5098,62.579,62.4802,62.4999,14155.0
2023-09-11 14:10:00,63.22,63.28,63.19,63.28,8672.0,62.4999,62.5593,62.4703,62.5593,8672.0
2023-09-11 14:15:00,63.29,63.29,63.23,63.24,9576.0,62.5691,62.5691,62.5098,62.5197,9576.0
2023-09-11 14:20:00,63.25,63.26,63.22,63.23,9351.0,62.5296,62.5395,62.4999,62.5098,9351.0
2023-09-11 14:25:00,63.23,63.29,63.22,63.28,12419.0,62.5098,62.5691,62.4999,62.5593,12419.0
2023-09-11 14:30:00,63.27,63.3,63.25,63.3,9466.0,62.5494,62.579,62.5296,62.579,9466.0
2023-09-11 14:35:00,63.3,63.31,63.26,63.27,15225.0,62.579,62.5889,62.5395,62.5494,15225.0
2023-09-11 14:40:00,63.26,63.27,63.16,63.16,8217.0,62.5395,62.5494,62.4406,62.4406,8217.0
2023-09-11 14:45:00,63.16,63.27,63.16,63.25,19263.0,62.4406,62.5494,62.4406,62.5296,19263.0
2023-09-11 14:50:00,63.25,63.31,63.24,63.3,16136.0,62.5296,62.5889,62.5197,62.579,16136.0
2023-09-11 14:55:00,63.3,63.41,63.3,63.41,19332.0,62.579,62.6878,62.579,62.6878,19332.0
2023-09-11 15:00:00,63.41,63.42,63.38,63.41,21135.0,62.6878,62.6977,62.6581,62.6878,21135.0
2023-09-11 15:05:00,63.41,63.41,63.38,63.38,16088.0,62.6878,62.6878,62.6581,62.6581,16088.0
2023-09-11 15:10:00,63.39,63.39,63.29,63.34,23196.0,62.668,62.668,62.5691,62.6186,23196.0
2023-09-11 15:15:00,63.33,63.35,63.27,63.3,21012.0,62.6087,62.6285,62.5494,62.579,21012.0
2023-09-11 15:20:00,63.3,63.39,63.3,63.34,29425.0,62.579,62.668,62.579,62.6186,29425.0
2023-09-11 15:25:00,63.35,63.36,63.29,63.32,24933.0,62.6285,62.6383,62.5691,62.5988,24933.0
2023-09-11 15:30:00,63.32,63.34,63.21,63.23,270913.0,62.5988,62.6186,62.4901,62.5098,270913.0
2023-09-11 15:35:00,63.23,63.26,63.16,63.21,45152.0,62.5098,62.5395,62.4406,62.4901,45152.0
2023-09-11 15:40:00,63.19,63.21,63.15,63.21,44336.0,62.4703,62.4901,62.4307,62.4901,44336.0
2023-09-11 15:45:00,63.2,63.26,63.15,63.22,66131.0,62.4802,62.5395,62.4307,62.4999,66131.0
2023-09-11 15:50:00,63.21,63.21,63.14,63.16,108141.0,62.4901,62.4901,62.4208,62.4406,108141.0
2023-09-11 15:55:00,63.15,63.22,63.14,63.2,213271.0,62.4307,62.4999,62.4208,62.4802,213271.0
2023-09-12 09:30:00,63.3,63.46,63.24,63.46,27053.0,62.579,62.7372,62.5197,62.7372,27053.0
2023-09-12 09:35:00,63.49,63.61,63.46,63.58,8274.0,62.7669,62.8855,62.7372,62.8558,8274.0
2023-09-12 09:40:00,63.58,63.68,63.4,63.51,22707.0,62.8558,62.9547,62.6779,62.7866,22707.0
2023-09-12 09:45:00,63.53,63.59,63.33,63.33,10426.0,62.8064,62.8657,62.6087,62.6087,10426.0
2023-09-12 09:50:00,63.35,63.52,63.35,63.48,5806.0,62.6285,62.7965,62.6285,62.757,5806.0
2023-09-12 09:55:00,63.46,63.54,63.44,63.51,10391.0,62.7372,62.8163,62.7174,62.7866,10391.0
2023-09-12 10:00:00,63.5,63.61,63.46,63.57,16542.0,62.7767,62.8855,62.7372,62.846,16542.0
2023-09-12 10:05:00,63.54,63.56,63.41,63.42,16393.0,62.8163,62.8361,62.6878,62.6977,16393.0
2023-09-12 10:10:00,63.43,63.54,63.32,63.52,24739.0,62.7075,62.8163,62.5988,62.7965,24739.0
2023-09-12 10:15:00,63.54,63.55,63.47,63.53,17583.0,62.8163,62.8262,62.7471,62.8064,17583.0
2023-09-12 10:20:00,63.52,63.54,63.47,63.51,6051.0,62.7965,62.8163,62.7471,62.7866,6051.0
2023-09-12 10:25:00,63.5,63.52,63.37,63.48,13845.0,62.7767,62.7965,62.6482,62.757,13845.0
2023-09-12 10:30:00,63.46,63.54,63.39,63.51,11011.0,62.7372,62.8163,62.668,62.7866,11011.0
2023-09-12 10:35:00,63.53,63.59,63.48,63.55,13494.0,62.8064,62.8657,62.757,62.8262,13494.0
2023-09-12 10:40:00,63.55,63.67,63.53,63.63,38129.0,62.8262,62.9448,62.8064,62.9053,38129.0
2023-09-12 10:45:00,63.62,63.68,63.58,63.59,27724.0,62.8954,62.9547,62.8558,62.8657,27724.0
2023-09-12 10:50:00,63.57,63.6,63.49,63.54,15519.0,62.846,62.8756,62.7669,62.8163,15519.0
2023-09-12 10:55:00,63.53,63.58,63.4,63.47,9131.0,62.8064,62.8558,62.6779,62.7471,9131.0
2023-09-12 11:00:00,63.49,63.55,63.47,63.54,9431.0,62.7669,62.8262,62.7471,62.8163,9431.0
2023-09-12 11:05:00,63.55,63.55,63.4,63.4,8497.0,62.8262,62.8262,62.6779,62.6779,8497.0
2023-09-12 11:10:00,63.41,63.52,63.39,63.5,10995.0,62.6878,62.7965,62.668,62.7767,10995.0
2023-09-12 11:15:00,63.5,63.51,63.47,63.48,15432.0,62.7767,62.7866,62.7471,62.757,15432.0
2023-09-12 11:20:00,63.49,63.59,63.49,63.51,15199.0,62.7669,62.8657,62.7669,62.7866,15199.0
2023-09-12 11:25:00,63.5,63.53,63.45,63.53,13143.0,62.7767,62.8064,62.7273,62.8064,13143.0
2023-09-12 11:30:00,63.53,63.58,63.52,63.55,26757.0,62.8064,62.8558,62.7965,62.8262,26757.0
2023-09-12 11:35:00,63.56,63.63,63.54,63.61,18691.0,62.8361,62.9053,62.8163,62.8855,18691.0
2023-09-12 11:40:00,63.6,63.65,63.59,63.62,15026.0,62.8756,62.925,62.8657,62.8954,15026.0
2023-09-12 11:45:00,63.63,63.69,63.61,63.65,21309.0,62.9053,62.9646,62.8855,62.925,21309.0
2023-09-12 11:50:00,63.67,63.71,63.65,63.69,22151.0,62.9448,62.9844,62.925,62.9646,22151.0
2023-09-12 11:55:00,63.7,63.71,63.62,63.64,16164.0,62.9745,62.9844,62.8954,62.9152,16164.0
2023-09-12 12:00:00,63.63,63.72,63.61,63.61,8602.0,62.9053,62.9942,62.8855,62.8855,8602.0
2023-09-12 12:05:00,63.61,63.65,63.58,63.64,11415.0,62.8855,62.925,62.8558,62.9152,11415.0
2023-09-12 12:10:00,63.63,63.65,63.56,63.64,12768.0,62.9053,62.925,62.8361,62.9152,12768.0
2023-09-12 12:15:00,63.64,63.67,63.62,63.63,14028.0,62.9152,62.9448,62.8954,62.9053,14028.0
2023-09-12 12:20:00,63.63,63.72,63.62,63.7,13886.0,62.9053,62.9942,62.8954,62.9745,13886.0
2023-09-12 12:25:00,63.7,63.71,63.66,63.66,19166.0,62.9745,62.9844,62.9349,62.9349,19166.0
2023-09-12 12:30:00,63.66,63.66,63.61,63.64,12137.0,62.9349,62.9349,62.8855,62.9152,12137.0
2023-09-12 12:35:00,63.64,63.7,63.63,63.67,12646.0,62.9152,62.9745,62.9053,62.9448,12646.0
2023-09-12 12:40:00,63.67,63.7,63.64,63.68,15840.0,62.9448,62.9745,62.9152,62.9547,15840.0
2023-09-12 12:45:00,63.68,63.73,63.67,63.7,20145.0,62.9547,63.0041,62.9448,62.9745,20145.0
2023-09-12 12:50:00,63.7,63.7,63.65,63.69,16338.0,62.9745,62.9745,62.925,62.9646,16338.0
2023-09-12 12:55:00,63.69,63.75,63.66,63.74,33366.0,62.9646,63.0239,62.9349,63.014,33366.0
2023-09-12 13:00:00,63.75,63.78,63.7,63.78,19572.0,63.0239,63.0536,62.9745,63.0536,19572.0
2023-09-12 13:05:00,63.77,63.84,63.76,63.82,32902.0,63.0437,63.1129,63.0338,63.0931,32902.0
2023-09-12 13:10:00,63.82,63.84,63.76,63.78,27306.0,63.0931,63.1129,63.0338,63.0536,27306.0
2023-09-12 13:15:00,63.77,63.84,63.77,63.84,22005.0,63.0437,63.1129,63.0437,63.1129,22005.0
2023-09-12 13:20:00,63.85,63.95,63.85,63.94,23004.0,63.1228,63.2216,63.1228,63.2117,23004.0
2023-09-12 13:25:00,63.93,64.05,63.91,64.05,32070.0,63.2019,63.3205,63.1821,63.3205,32070.0
2023-09-12 13:30:00,64.06,64.1,63.99,64.07,21987.0,63.3304,63.3699,63.2612,63.3403,21987.0
2023-09-12 13:35:00,64.07,64.1,64.01,64.03,25197.0,63.3403,63.3699,63.2809,63.3007,25197.0
2023-09-12 13:40:00,64.03,64.06,63.87,63.9,13819.0,63.3007,63.3304,63.1425,63.1722,13819.0
2023-09-12 13:45:00,63.89,63.97,63.86,63.97,9696.0,63.1623,63.2414,63.1326,63.2414,9696.0
2023-09-12 13:50:00,63.99,63.99,63.89,63.98,19888.0,63.2612,63.2612,63.1623,63.2513,19888.0
2023-09-12 13:55:00,63.98,63.99,63.89,63.92,25126.0,63.2513,63.2612,63.1623,63.192,25126.0
2023-09-12 14:00:00,63.9,63.97,63.88,63.97,21371.0,63.1722,63.2414,63.1524,63.2414,21371.0
2023-09-12 14:05:00,63.97,63.97,63.92,63.97,17303.0,63.2414,63.2414,63.192,63.2414,17303.0
2023-09-12 14:10:00,63.96,64.03,63.95,64.0,23008.0,63.2315,63.3007,63.2216,63.2711,23008.0
2023-09-12 14:15:00,64.01,64.12,64.01,64.08,24864.0,63.2809,63.3897,63.2809,63.3501,24864.0
2023-09-12 14:20:00,64.09,64.1,63.99,64.06,495952.0,63.36,63.3699,63.2612,63.3304,495952.0
2023-09-12 14:25:00,64.06,64.14,64.04,64.12,15306.0,63.3304,63.4095,63.3106,63.3897,15306.0
2023-09-12 14:30:00,64.1,64.18,64.09,64.14,21883.0,63.3699,63.449,63.36,63.4095,21883.0
2023-09-12 14:35:00,64.14,64.22,64.12,64.21,21094.0,63.4095,63.4885,63.3897,63.4787,21094.0
2023-09-12 14:40:00,64.2,64.2,64.07,64.07,50407.0,63.4688,63.4688,63.3403,63.3403,50407.0
2023-09-12 14:45:00,64.07,64.15,64.02,64.02,36430.0,63.3403,63.4193,63.2908,63.2908,36430.0
2023-09-12 14:50:00,64.02,64.06,63.95,63.99,29869.0,63.2908,63.3304,63.2216,63.2612,29869.0
2023-09-12 14:55:00,63.99,64.07,63.99,64.03,15492.0,63.2612,63.3403,63.2612,63.3007,15492.0
2023-09-12 15:00:00,64.03,64.03,63.96,64.0,22291.0,63.3007,63.3007,63.2315,63.2711,22291.0
2023-09-12 15:05:00,64.0,64.04,63.99,64.03,22548.0,63.2711,63.3106,63.2612,63.3007,22548.0
2023-09-12 15:10:00,64.03,64.06,63.98,64.01,21579.0,63.3007,63.3304,63.2513,63.2809,21579.0
2023-09-12 15:15:00,64.01,64.06,63.98,64.01,40328.0,63.2809,63.3304,63.2513,63.2809,40328.0
2023-09-12 15:20:00,64.01,64.02,63.93,63.93,31895.0,63.2809,63.2908,63.2019,63.2019,31895.0
2023-09-12 15:25:00,63.92,63.95,63.89,63.94,27117.0,63.192,63.2216,63.1623,63.2117,27117.0
2023-09-12 15:30:00,63.93,63.94,63.8,63.82,36919.0,63.2019,63.2117,63.0733,63.0931,36919.0
2023-09-12 15:35:00,63.83,63.84,63.77,63.79,24316.0,63.103,63.1129,63.0437,63.0634,24316.0
2023-09-12 15:40:00,63.8,63.81,63.76,63.79,29509.0,63.0733,63.0832,63.0338,63.0634,29509.0
2023-09-12 15:45:00,63.79,63.82,63.65,63.72,152343.0,63.0634,63.0931,62.925,62.9942,152343.0
2023-09-12 15:50:00,63.72,63.81,63.71,63.78,93023.0,62.9942,63.0832,62.9844,63.0536,93023.0
2023-09-12 15:55:00,63.77,63.8,63.69,63.79,164882.0,63.0437,63.0733,62.9646,63.0634,164882.0
2023-09-13 09:30:00,63.8,64.12,63.8,64.12,27774.0,63.0733,63.3897,63.0733,63.3897,27774.0
2023-09-13 09:35:00,64.1,64.12,63.9,64.05,15098.0,63.3699,63.3897,63.1722,63.3205,15098.0
2023-09-13 09:40:00,64.02,64.06,63.85,63.98,10335.0,63.2908,63.3304,63.1228,63.2513,10335.0
2023-09-13 09:45:00,63.98,63.98,63.83,63.9,15426.0,63.2513,63.2513,63.103,63.1722,15426.0
2023-09-13 09:50:00,63.91,64.05,63.84,64.03,24530.0,63.1821,63.3205,63.1129,63.3007,24530.0
2023-09-13 09:55:00,64.03,64.06,63.89,64.05,29495.0,63.3007,63.3304,63.1623,63.3205,29495.0
2023-09-13 10:00:00,64.06,64.07,63.91,63.95,28592.0,63.3304,63.3403,63.1821,63.2216,28592.0
2023-09-13 10:05:00,63.92,64.05,63.87,64.03,26385.0,63.192,63.3205,63.1425,63.3007,26385.0
2023-09-13 10:10:00,64.03,64.11,63.99,64.0,23544.0,63.3007,63.3798,63.2612,63.2711,23544.0
2023-09-13 10:15:00,64.0,64.01,63.86,63.96,29648.0,63.2711,63.2809,63.1326,63.2315,29648.0
2023-09-13 10:20:00,63.98,64.02,63.94,63.98,31665.0,63.2513,63.2908,63.2117,63.2513,31665.0
2023-09-13 10:25:00,63.98,64.04,63.93,63.99,27007.0,63.2513,63.3106,63.2019,63.2612,27007.0
2023-09-13 10:30:00,63.98,64.09,63.97,64.06,19049.0,63.2513,63.36,63.2414,63.3304,19049.0
2023-09-13 10:35:00,64.06,64.14,64.06,64.1,22740.0,63.3304,63.4095,63.3304,63.3699,22740.0
2023-09-13 10:40:00,64.11,64.18,64.07,64.14,12353.0,63.3798,63.449,63.3403,63.4095,12353.0
2023-09-13 10:45:00,64.15,64.22,64.14,64.16,19660.0,63.4193,63.4885,63.4095,63.4292,19660.0
2023-09-13 10:50:00,64.17,64.28,64.17,64.27,13908.0,63.4391,63.5479,63.4391,63.538,13908.0
2023-09-13 10:55:00,64.28,64.31,64.23,64.24,23472.0,63.5479,63.5775,63.4984,63.5083,23472.0
2023-09-13 11:00:00,64.24,64.27,64.09,64.23,14486.0,63.5083,63.538,63.36,63.4984,14486.0
2023-09-13 11:05:00,64.25,64.29,64.22,64.24,9084.0,63.5182,63.5577,63.4885,63.5083,9084.0
2023-09-13 11:10:00,64.23,64.26,64.2,64.23,15483.0,63.4984,63.5281,63.4688,63.4984,15483.0
2023-09-13 11:15:00,64.23,64.25,64.11,64.12,16126.0,63.4984,63.5182,63.3798,63.3897,16126.0
2023-09-13 11:20:00,64.12,64.13,64.05,64.09,11475.0,63.3897,63.3996,63.3205,63.36,11475.0
2023-09-13 11:25:00,64.11,64.12,64.06,64.06,35807.0,63.3798,63.3897,63.3304,63.3304,35807.0
2023-09-13 11:30:00,64.07,64.12,64.05,64.09,52418.0,63.3403,63.3897,63.3205,63.36,52418.0
2023-09-13 11:35:00,64.1,64.13,64.07,64.13,37303.0,63.3699,63.3996,63.3403,63.3996,37303.0
2023-09-13 11:40:00,64.12,64.13,64.03,64.08,19061.0,63.3897,63.3996,63.3007,63.3501,19061.0
2023-09-13 11:45:00,64.08,64.15,64.03,64.03,15563.0,63.3501,63.4193,63.3007,63.3007,15563.0
2023-09-13 11:50:00,64.03,64.05,63.92,63.94,20670.0,63.3007,63.3205,63.192,63.2117,20670.0
2023-09-13 11:55:00,63.95,64.04,63.89,64.01,53648.0,63.2216,63.3106,63.1623,63.2809,53648.0
2023-09-13 12:00:00,64.0,64.01,63.83,63.91,15258.0,63.2711,63.2809,63.103,63.1821,15258.0
2023-09-13 12:05:00,63.9,64.0,63.88,63.92,46742.0,63.1722,63.2711,63.1524,63.192,46742.0
2023-09-13 12:10:00,63.91,63.93,63.85,63.86,14549.0,63.1821,63.2019,63.1228,63.1326,14549.0
2023-09-13 12:15:00,63.86,63.98,63.83,63.97,23963.0,63.1326,63.2513,63.103,63.2414,23963.0
2023-09-13 12:20:00,63.97,63.99,63.95,63.96,13285.0,63.2414,63.2612,63.2216,63.2315,13285.0
2023-09-13 12:25:00,63.96,64.01,63.94,63.96,13892.0,63.2315,63.2809,63.2117,63.2315,13892.0
2023-09-13 12:30:00,63.96,64.01,63.95,63.98,18429.0,63.2315,63.2809,63.2216,63.2513,18429.0
2023-09-13 12:35:00,63.99,64.01,63.96,63.97,12482.0,63.2612,63.2809,63.2315,63.2414,12482.0
2023-09-13 12:40:00,63.97,64.03,63.95,64.01,11673.0,63.2414,63.3007,63.2216,63.2809,11673.0
2023-09-13 12:45:00,64.01,64.01,63.96,63.98,12145.0,63.2809,63.2809,63.2315,63.2513,12145.0
2023-09-13 12:50:00,63.99,64.05,63.94,64.05,14683.0,63.2612,63.3205,63.2117,63.3205,14683.0
2023-09-13 12:55:00,64.06,64.07,64.01,64.01,14368.0,63.3304,63.3403,63.2809,63.2809,14368.0
2023-09-13 13:00:00,64.01,64.05,63.95,63.98,17748.0,63.2809,63.3205,63.2216,63.2513,17748.0
2023-09-13 13:05:00,63.97,64.03,63.96,64.02,21347.0,63.2414,63.3007,63.2315,63.2908,21347.0
2023-09-13 13:10:00,64.02,64.13,64.02,64.09,24424.0,63.2908,63.3996,63.2908,63.36,24424.0
2023-09-13 13:15:00,64.1,64.2,64.07,64.15,30411.0,63.3699,63.4688,63.3403,63.4193,30411.0
2023-09-13 13:20:00,64.15,64.22,64.14,64.17,24764.0,63.4193,63.4885,63.4095,63.4391,24764.0
2023-09-13 13:25:00,64.18,64.18,64.03,64.03,21561.0,63.449,63.449,63.3007,63.3007,21561.0
2023-09-13 13:30:00,64.03,64.19,64.02,64.17,54093.0,63.3007,63.4589,63.2908,63.4391,54093.0
2023-09-13 13:35:00,64.17,64.18,64.05,64.07,24310.0,63.4391,63.449,63.3205,63.3403,24310.0
2023-09-13 13:40:00,64.07,64.13,64.07,64.09,31346.0,63.3403,63.3996,63.3403,63.36,31346.0
2023-09-13 13:45:00,64.09,64.13,64.06,64.06,22582.0,63.36,63.3996,63.3304,63.3304,22582.0
2023-09-13 13:50:00,64.06,64.06,63.99,64.01,22479.0,63.3304,63.3304,63.2612,63.2809,22479.0
2023-09-13 13:55:00,64.01,64.06,64.01,64.05,18783.0,63.2809,63.3304,63.2809,63.3205,18783.0
2023-09-13 14:00:00,64.03,64.08,63.93,63.94,44667.0,63.3007,63.3501,63.2019,63.2117,44667.0
2023-09-13 14:05:00,63.93,63.99,63.92,63.96,13815.0,63.2019,63.2612,63.192,63.2315,13815.0
2023-09-13 14:10:00,63.97,63.99,63.94,63.95,22288.0,63.2414,63.2612,63.2117,63.2216,22288.0
2023-09-13 14:15:00,63.95,63.98,63.91,63.95,53894.0,63.2216,63.2513,63.1821,63.2216,53894.0
2023-09-13 14:20:00,63.95,63.96,63.89,63.93,16488.0,63.2216,63.2315,63.1623,63.2019,16488.0
2023-09-13 14:25:00,63.93,63.96,63.86,63.95,21885.0,63.2019,63.2315,63.1326,63.2216,21885.0
2023-09-13 14:30:00,63.94,63.96,63.87,63.89,23260.0,63.2117,63.2315,63.1425,63.1623,23260.0
2023-09-13 14:35:00,63.89,63.96,63.89,63.94,26473.0,63.1623,63.2315,63.1623,63.2117,26473.0
2023-09-13 14:40:00,63.93,63.97,63.89,63.91,16361.0,63.2019,63.2414,63.1623,63.1821,16361.0
2023-09-13 14:45:00,63.9,63.9,63.83,63.83,25713.0,63.1722,63.1722,63.103,63.103,25713.0
2023-09-13 14:50:00,63.83,63.86,63.73,63.73,33640.0,63.103,63.1326,63.0041,63.0041,33640.0
2023-09-13 14:55:00,63.72,63.77,63.63,63.71,28392.0,62.9942,63.0437,62.9053,62.9844,28392.0
2023-09-13 15:00:00,63.71,63.71,63.53,63.55,59620.0,62.9844,62.9844,62.8064,62.8262,59620.0
2023-09-13 15:05:00,63.54,63.61,63.51,63.59,41002.0,62.8163,62.8855,62.7866,62.8657,41002.0
2023-09-13 15:10:00,63.58,63.64,63.51,63.53,54411.0,62.8558,62.9152,62.7866,62.8064,54411.0
2023-09-13 15:15:00,63.52,63.56,63.49,63.54,38766.0,62.7965,62.8361,62.7669,62.8163,38766.0
2023-09-13 15:20:00,63.54,63.57,63.46,63.48,44196.0,62.8163,62.846,62.7372,62.757,44196.0
2023-09-13 15:25:00,63.48,63.53,63.45,63.47,46455.0,62.757,62.8064,62.7273,62.7471,46455.0
2023-09-13 15:30:00,63.48,63.5,63.42,63.43,54137.0,62.757,62.7767,62.6977,62.7075,54137.0
2023-09-13 15:35:00,63.43,63.44,63.3,63.32,74529.0,62.7075,62.7174,62.579,62.5988,74529.0
2023-09-13 15:40:00,63.3,63.33,63.27,63.31,113881.0,62.579,62.6087,62.5494,62.5889,113881.0
2023-09-13 15:45:00,63.31,63.36,63.28,63.29,88153.0,62.5889,62.6383,62.5593,62.5691,88153.0
2023-09-13 15:50:00,63.29,63.31,63.21,63.3,135382.0,62.5691,62.5889,62.4901,62.579,135382.0
2023-09-13 15:55:00,63.3,63.32,63.2,63.22,336903.0,62.579,62.5988,62.4802,62.4999,336903.0
2023-09-14 09:30:00,64.05,64.13,63.77,63.94,56374.0,63.3205,63.3996,63.0437,63.2117,56374.0
2023-09-14 09:35:00,63.95,63.95,63.74,63.77,15543.0,63.2216,63.2216,63.014,63.0437,15543.0
2023-09-14 09:40:00,63.76,63.78,63.52,63.53,15017.0,63.0338,63.0536,62.7965,62.8064,15017.0
2023-09-14 09:45:00,63.54,63.63,63.42,63.44,20248.0,62.8163,62.9053,62.6977,62.7174,20248.0
2023-09-14 09:50:00,63.45,63.49,63.38,63.41,28791.0,62.7273,62.7669,62.6581,62.6878,28791.0
2023-09-14 09:55:00,63.39,63.42,63.2,63.4,36838.0,62.668,62.6977,62.4802,62.6779,36838.0
2023-09-14 10:00:00,63.42,63.48,63.37,63.45,60243.0,62.6977,62.757,62.6482,62.7273,60243.0
2023-09-14 10:05:00,63.45,63.5,63.34,63.35,26570.0,62.7273,62.7767,62.6186,62.6285,26570.0
2023-09-14 10:10:00,63.34,63.45,63.29,63.41,60830.0,62.6186,62.7273,62.5691,62.6878,60830.0
2023-09-14 10:15:00,63.39,63.45,63.37,63.45,28953.0,62.668,62.7273,62.6482,62.7273,28953.0
2023-09-14 10:20:00,63.44,63.59,63.43,63.58,65373.0,62.7174,62.8657,62.7075,62.8558,65373.0
2023-09-14 10:25:00,63.58,63.6,63.55,63.6,17665.0,62.8558,62.8756,62.8262,62.8756,17665.0
2023-09-14 10:30:00,63.6,63.67,63.58,63.59,49779.0,62.8756,62.9448,62.8558,62.8657,49779.0
2023-09-14 10:35:00,63.59,63.63,63.53,63.54,33430.0,62.8657,62.9053,62.8064,62.8163,33430.0
2023-09-14 10:40:00,63.54,63.59,63.54,63.58,16894.0,62.8163,62.8657,62.8163,62.8558,16894.0
2023-09-14 10:45:00,63.57,63.61,63.56,63.6,26733.0,62.846,62.8855,62.8361,62.8756,26733.0
2023-09-14 10:50:00,63.6,63.61,63.5,63.51,25030.0,62.8756,62.8855,62.7767,62.7866,25030.0
2023-09-14 10:55:00,63.51,63.59,63.51,63.58,19112.0,62.7866,62.8657,62.7866,62.8558,19112.0
2023-09-14 11:00:00,63.58,63.65,63.55,63.64,17248.0,62.8558,62.925,62.8262,62.9152,17248.0
2023-09-14 11:05:00,63.65,63.86,63.65,63.84,13919.0,62.925,63.1326,62.925,63.1129,13919.0
2023-09-14 11:10:00,63.84,63.85,63.75,63.81,23070.0,63.1129,63.1228,63.0239,63.0832,23070.0
2023-09-14 11:15:00,63.81,63.81,63.61,63.65,28801.0,63.0832,63.0832,62.8855,62.925,28801.0
2023-09-14 11:20:00,63.66,63.72,63.54,63.54,12895.0,62.9349,62.9942,62.8163,62.8163,12895.0
2023-09-14 11:25:00,63.53,63.56,63.4,63.44,29462.0,62.8064,62.8361,62.6779,62.7174,29462.0
2023-09-14 11:30:00,63.43,63.54,63.41,63.51,25599.0,62.7075,62.8163,62.6878,62.7866,25599.0
2023-09-14 11:35:00,63.5,63.54,63.46,63.48,13832.0,62.7767,62.8163,62.7372,62.757,13832.0
2023-09-14 11:40:00,63.48,63.52,63.43,63.51,14444.0,62.757,62.7965,62.7075,62.7866,14444.0
2023-09-14 11:45:00,63.51,63.55,63.44,63.49,19871.0,62.7866,62.8262,62.7174,62.7669,19871.0
2023-09-14 11:50:00,63.49,63.52,63.44,63.51,12376.0,62.7669,62.7965,62.7174,62.7866,12376.0
2023-09-14 11:55:00,63.51,63.55,63.5,63.54,12164.0,62.7866,62.8262,62.7767,62.8163,12164.0
2023-09-14 12:00:00,63.54,63.66,63.53,63.64,22123.0,62.8163,62.9349,62.8064,62.9152,22123.0
2023-09-14 12:05:00,63.63,63.64,63.58,63.6,16100.0,62.9053,62.9152,62.8558,62.8756,16100.0
2023-09-14 12:10:00,63.59,63.64,63.55,63.55,30299.0,62.8657,62.9152,62.8262,62.8262,30299.0
2023-09-14 12:15:00,63.55,63.65,63.55,63.62,31455.0,62.8262,62.925,62.8262,62.8954,31455.0
2023-09-14 12:20:00,63.62,63.7,63.61,63.7,22205.0,62.8954,62.9745,62.8855,62.9745,22205.0
2023-09-14 12:25:00,63.68,63.69,63.59,63.66,16782.0,62.9547,62.9646,62.8657,62.9349,16782.0
2023-09-14 12:30:00,63.66,63.69,63.65,63.69,14077.0,62.9349,62.9646,62.925,62.9646,14077.0
2023-09-14 12:35:00,63.68,63.72,63.64,63.64,46678.0,62.9547,62.9942,62.9152,62.9152,46678.0
2023-09-14 12:40:00,63.63,63.66,63.62,63.65,11572.0,62.9053,62.9349,62.8954,62.925,11572.0
2023-09-14 12:45:00,63.66,63.66,63.56,63.58,20373.0,62.9349,62.9349,62.8361,62.8558,20373.0
2023-09-14 12:50:00,63.58,63.61,63.56,63.61,18376.0,62.8558,62.8855,62.8361,62.8855,18376.0
2023-09-14 12:55:00,63.6,63.6,63.55,63.55,15435.0,62.8756,62.8756,62.8262,62.8262,15435.0
2023-09-14 13:00:00,63.55,63.61,63.54,63.6,25114.0,62.8262,62.8855,62.8163,62.8756,25114.0
2023-09-14 13:05:00,63.61,63.61,63.55,63.57,24088.0,62.8855,62.8855,62.8262,62.846,24088.0
2023-09-14 13:10:00,63.57,63.59,63.54,63.57,15258.0,62.846,62.8657,62.8163,62.846,15258.0
2023-09-14 13:15:00,63.56,63.58,63.55,63.55,13856.0,62.8361,62.8558,62.8262,62.8262,13856.0
2023-09-14 13:20:00,63.55,63.56,63.53,63.55,16957.0,62.8262,62.8361,62.8064,62.8262,16957.0
2023-09-14 13:25:00,63.54,63.56,63.52,63.53,18820.0,62.8163,62.8361,62.7965,62.8064,18820.0
2023-09-14 13:30:00,63.53,63.59,63.51,63.59,30205.0,62.8064,62.8657,62.7866,62.8657,30205.0
2023-09-14 13:35:00,63.59,63.65,63.54,63.61,72475.0,62.8657,62.925,62.8163,62.8855,72475.0
2023-09-14 13:40:00,63.61,63.65,63.55,63.64,31004.0,62.8855,62.925,62.8262,62.9152,31004.0
2023-09-14 13:45:00,63.64,63.64,63.55,63.6,18337.0,62.9152,62.9152,62.8262,62.8756,18337.0
2023-09-14 13:50:00,63.59,63.64,63.57,63.63,17799.0,62.8657,62.9152,62.846,62.9053,17799.0
2023-09-14 13:55:00,63.63,63.64,63.57,63.58,34345.0,62.9053,62.9152,62.846,62.8558,34345.0
2023-09-14 14:00:00,63.58,63.71,63.57,63.68,18428.0,62.8558,62.9844,62.846,62.9547,18428.0
2023-09-14 14:05:00,63.68,63.73,63.65,63.73,21487.0,62.9547,63.0041,62.925,63.0041,21487.0
2023-09-14 14:10:00,63.73,63.83,63.71,63.8,34056.0,63.0041,63.103,62.9844,63.0733,34056.0
2023-09-14 14:15:00,63.81,63.83,63.77,63.82,27453.0,63.0832,63.103,63.0437,63.0931,27453.0
2023-09-14 14:20:00,63.82,63.84,63.76,63.82,28328.0,63.0931,63.1129,63.0338,63.0931,28328.0
2023-09-14 14:25:00,63.82,63.84,63.72,63.75,18211.0,63.0931,63.1129,62.9942,63.0239,18211.0
2023-09-14 14:30:00,63.75,63.83,63.74,63.82,22434.0,63.0239,63.103,63.014,63.0931,22434.0
2023-09-14 14:35:00,63.82,63.91,63.82,63.9,12649.0,63.0931,63.1821,63.0931,63.1722,12649.0
2023-09-14 14:40:00,63.9,63.94,63.86,63.93,18286.0,63.1722,63.2117,63.1326,63.2019,18286.0
2023-09-14 14:45:00,63.94,63.94,63.86,63.87,22131.0,63.2117,63.2117,63.1326,63.1425,22131.0
2023-09-14 14:50:00,63.88,63.93,63.87,63.9,26475.0,63.1524,63.2019,63.1425,63.1722,26475.0
2023-09-14 14:55:00,63.9,63.97,63.89,63.95,48103.0,63.1722,63.2414,63.1623,63.2216,48103.0
2023-09-14 15:00:00,63.95,64.05,63.94,64.05,82655.0,63.2216,63.3205,63.2117,63.3205,82655.0
2023-09-14 15:05:00,64.05,64.14,64.0,64.03,44841.0,63.3205,63.4095,63.2711,63.3007,44841.0
2023-09-14 15:10:00,64.03,64.05,63.96,63.97,21552.0,63.3007,63.3205,63.2315,63.2414,21552.0
2023-09-14 15:15:00,63.97,63.97,63.84,63.86,44609.0,63.2414,63.2414,63.1129,63.1326,44609.0
2023-09-14 15:20:00,63.85,63.92,63.85,63.89,32296.0,63.1228,63.192,63.1228,63.1623,32296.0
2023-09-14 15:25:00,63.89,63.9,63.84,63.84,35735.0,63.1623,63.1722,63.1129,63.1129,35735.0
2023-09-14 15:30:00,63.85,63.87,63.82,63.86,64484.0,63.1228,63.1425,63.0931,63.1326,64484.0
2023-09-14 15:35:00,63.86,63.94,63.85,63.92,54705.0,63.1326,63.2117,63.1228,63.192,54705.0
2023-09-14 15:40:00,63.92,63.94,63.89,63.92,67829.0,63.192,63.2117,63.1623,63.192,67829.0
2023-09-14 15:45:00,63.92,63.92,63.77,63.78,141934.0,63.192,63.192,63.0437,63.0536,141934.0
2023-09-14 15:50:00,63.78,63.78,63.6,63.7,250031.0,63.0536,63.0536,62.8756,62.9745,250031.0
2023-09-14 15:55:00,63.7,63.75,63.55,63.7,490669.0,62.9745,63.0239,62.8262,62.9745,490669.0
2023-09-15 09:30:00,63.55,63.69,63.46,63.69,66333.0,62.8262,62.9646,62.7372,62.9646,66333.0
2023-09-15 09:35:00,63.77,63.99,63.74,63.78,41823.0,63.0437,63.2612,63.014,63.0536,41823.0
2023-09-15 09:40:00,63.76,63.78,63.64,63.76,44651.0,63.0338,63.0536,62.9152,63.0338,44651.0
2023-09-15 09:45:00,63.74,63.76,63.6,63.76,23950.0,63.014,63.0338,62.8756,63.0338,23950.0
2023-09-15 09:50:00,63.74,63.84,63.64,63.81,19704.0,63.014,63.1129,62.9152,63.0832,19704.0
2023-09-15 09:55:00,63.83,63.99,63.83,63.98,24439.0,63.103,63.2612,63.103,63.2513,24439.0
2023-09-15 10:00:00,64.0,64.24,63.99,64.09,54613.0,63.2711,63.5083,63.2612,63.36,54613.0
2023-09-15 10:05:00,64.1,64.24,64.05,64.06,19278.0,63.3699,63.5083,63.3205,63.3304,19278.0
2023-09-15 10:10:00,64.07,64.22,64.04,64.18,28758.0,63.3403,63.4885,63.3106,63.449,28758.0
2023-09-15 10:15:00,64.17,64.32,64.12,64.31,19648.0,63.4391,63.5874,63.3897,63.5775,19648.0
2023-09-15 10:20:00,64.29,64.42,64.28,64.37,22413.0,63.5577,63.6863,63.5479,63.6368,22413.0
2023-09-15 10:25:00,64.36,64.36,64.15,64.22,19001.0,63.627,63.627,63.4193,63.4885,19001.0
2023-09-15 10:30:00,64.22,64.23,64.12,64.12,18837.0,63.4885,63.4984,63.3897,63.3897,18837.0
2023-09-15 10:35:00,64.11,64.13,64.07,64.09,16309.0,63.3798,63.3996,63.3403,63.36,16309.0
2023-09-15 10:40:00,64.09,64.12,64.06,64.11,13755.0,63.36,63.3897,63.3304,63.3798,13755.0
2023-09-15 10:45:00,64.11,64.11,63.95,63.97,20986.0,63.3798,63.3798,63.2216,63.2414,20986.0
2023-09-15 10:50:00,63.96,63.96,63.83,63.93,14918.0,63.2315,63.2315,63.103,63.2019,14918.0
2023-09-15 10:55:00,63.93,63.95,63.74,63.76,19033.0,63.2019,63.2216,63.014,63.0338,19033.0
2023-09-15 11:00:00,63.76,63.76,63.58,63.6,28141.0,63.0338,63.0338,62.8558,62.8756,28141.0
2023-09-15 11:05:00,63.6,63.68,63.53,63.68,30057.0,62.8756,62.9547,62.8064,62.9547,30057.0
2023-09-15 11:10:00,63.68,63.74,63.68,63.72,26621.0,62.9547,63.014,62.9547,62.9942,26621.0
2023-09-15 11:15:00,63.71,63.85,63.7,63.82,14788.0,62.9844,63.1228,62.9745,63.0931,14788.0
2023-09-15 11:20:00,63.82,63.84,63.69,63.75,14003.0,63.0931,63.1129,62.9646,63.0239,14003.0
2023-09-15 11:25:00,63.76,63.86,63.76,63.84,14542.0,63.0338,63.1326,63.0338,63.1129,14542.0
2023-09-15 11:30:00,63.84,63.88,63.74,63.77,14328.0,63.1129,63.1524,63.014,63.0437,14328.0
2023-09-15 11:35:00,63.77,63.88,63.77,63.79,16108.0,63.0437,63.1524,63.0437,63.0634,16108.0
2023-09-15 11:40:00,63.79,63.91,63.78,63.89,11253.0,63.0634,63.1821,63.0536,63.1623,11253.0
2023-09-15 11:45:00,63.87,63.88,63.8,63.84,13578.0,63.1425,63.1524,63.0733,63.1129,13578.0
2023-09-15 11:50:00,63.85,63.87,63.78,63.83,16943.0,63.1228,63.1425,63.0536,63.103,16943.0
2023-09-15 11:55:00,63.82,63.85,63.72,63.84,19810.0,63.0931,63.1228,62.9942,63.1129,19810.0
2023-09-15 12:00:00,63.84,63.89,63.82,63.87,13011.0,63.1129,63.1623,63.0931,63.1425,13011.0
2023-09-15 12:05:00,63.87,63.94,63.87,63.94,7159.0,63.1425,63.2117,63.1425,63.2117,7159.0
2023-09-15 12:10:00,63.94,63.94,63.86,63.87,11221.0,63.2117,63.2117,63.1326,63.1425,11221.0
2023-09-15 12:15:00,63.87,63.94,63.86,63.93,10352.0,63.1425,63.2117,63.1326,63.2019,10352.0
2023-09-15 12:20:00,63.93,63.93,63.85,63.88,20676.0,63.2019,63.2019,63.1228,63.1524,20676.0
2023-09-15 12:25:00,63.87,64.03,63.87,64.02,43863.0,63.1425,63.3007,63.1425,63.2908,43863.0
2023-09-15 12:30:00,64.02,64.1,64.0,64.1,13219.0,63.2908,63.3699,63.2711,63.3699,13219.0
2023-09-15 12:35:00,64.1,64.14,64.03,64.13,9703.0,63.3699,63.4095,63.3007,63.3996,9703.0
2023-09-15 12:40:00,64.13,64.19,64.09,64.19,17929.0,63.3996,63.4589,63.36,63.4589,17929.0
2023-09-15 12:45:00,64.17,64.19,64.13,64.18,10955.0,63.4391,63.4589,63.3996,63.449,10955.0
2023-09-15 12:50:00,64.19,64.22,64.08,64.09,13070.0,63.4589,63.4885,63.3501,63.36,13070.0
2023-09-15 12:55:00,64.08,64.12,64.05,64.1,9261.0,63.3501,63.3897,63.3205,63.3699,9261.0
2023-09-15 13:00:00,64.12,64.12,63.97,63.97,12636.0,63.3897,63.3897,63.2414,63.2414,12636.0
2023-09-15 13:05:00,63.96,64.0,63.92,63.97,9665.0,63.2315,63.2711,63.192,63.2414,9665.0
2023-09-15 13:10:00,63.97,64.01,63.91,64.0,10724.0,63.2414,63.2809,63.1821,63.2711,10724.0
2023-09-15 13:15:00,64.01,64.04,63.95,63.96,24938.0,63.2809,63.3106,63.2216,63.2315,24938.0
2023-09-15 13:20:00,63.96,63.97,63.88,63.88,11588.0,63.2315,63.2414,63.1524,63.1524,11588.0
2023-09-15 13:25:00,63.89,63.92,63.88,63.91,9930.0,63.1623,63.192,63.1524,63.1821,9930.0
2023-09-15 13:30:00,63.9,63.9,63.72,63.74,27587.0,63.1722,63.1722,62.9942,63.014,27587.0
2023-09-15 13:35:00,63.75,63.88,63.74,63.86,13293.0,63.0239,63.1524,63.014,63.1326,13293.0
2023-09-15 13:40:00,63.88,63.99,63.86,63.93,15655.0,63.1524,63.2612,63.1326,63.2019,15655.0
2023-09-15 13:45:00,63.92,63.94,63.86,63.88,32460.0,63.192,63.2117,63.1326,63.1524,32460.0
2023-09-15 13:50:00,63.87,63.9,63.83,63.9,11422.0,63.1425,63.1722,63.103,63.1722,11422.0
2023-09-15 13:55:00,63.89,63.89,63.87,63.89,15992.0,63.1623,63.1623,63.1425,63.1623,15992.0
2023-09-15 14:00:00,63.9,63.92,63.87,63.91,25639.0,63.1722,63.192,63.1425,63.1821,25639.0
2023-09-15 14:05:00,63.9,63.9,63.79,63.8,22582.0,63.1722,63.1722,63.0634,63.0733,22582.0
2023-09-15 14:10:00,63.79,63.88,63.77,63.78,23091.0,63.0634,63.1524,63.0437,63.0536,23091.0
2023-09-15 14:15:00,63.79,63.85,63.78,63.81,14280.0,63.0634,63.1228,63.0536,63.0832,14280.0
2023-09-15 14:20:00,63.81,63.83,63.74,63.74,14064.0,63.0832,63.103,63.014,63.014,14064.0
2023-09-15 14:25:00,63.73,63.73,63.68,63.71,22609.0,63.0041,63.0041,62.9547,62.9844,22609.0
2023-09-15 14:30:00,63.71,63.76,63.68,63.75,13809.0,62.9844,63.0338,62.9547,63.0239,13809.0
2023-09-15 14:35:00,63.75,63.83,63.73,63.76,23177.0,63.0239,63.103,63.0041,63.0338,23177.0
2023-09-15 14:40:00,63.77,63.83,63.75,63.77,53432.0,63.0437,63.103,63.0239,63.0437,53432.0
2023-09-15 14:45:00,63.77,63.82,63.75,63.82,16335.0,63.0437,63.0931,63.0239,63.0931,16335.0
2023-09-15 14:50:00,63.81,63.82,63.72,63.78,57382.0,63.0832,63.0931,62.9942,63.0536,57382.0
2023-09-15 14:55:00,63.78,63.92,63.78,63.92,32948.0,63.0536,63.192,63.0536,63.192,32948.0
2023-09-15 15:00:00,63.92,63.97,63.86,63.92,27009.0,63.192,63.2414,63.1326,63.192,27009.0
2023-09-15 15:05:00,63.92,63.96,63.89,63.92,16106.0,63.192,63.2315,63.1623,63.192,16106.0
2023-09-15 15:10:00,63.93,63.99,63.9,63.99,22043.0,63.2019,63.2612,63.1722,63.2612,22043.0
2023-09-15 15:15:00,63.99,64.08,63.97,64.07,28302.0,63.2612,63.3501,63.2414,63.3403,28302.0
2023-09-15 15:20:00,64.06,64.2,64.03,64.17,40945.0,63.3304,63.4688,63.3007,63.4391,40945.0
2023-09-15 15:25:00,64.19,64.25,64.19,64.22,40517.0,63.4589,63.5182,63.4589,63.4885,40517.0
2023-09-15 15:30:00,64.22,64.31,64.2,64.25,37402.0,63.4885,63.5775,63.4688,63.5182,37402.0
2023-09-15 15:35:00,64.25,64.43,64.25,64.39,96492.0,63.5182,63.6962,63.5182,63.6566,96492.0
2023-09-15 15:40:00,64.39,64.48,64.38,64.4,112279.0,63.6566,63.7456,63.6467,63.6665,112279.0
2023-09-15 15:45:00,64.41,64.56,64.38,64.51,147517.0,63.6764,63.8247,63.6467,63.7752,147517.0
2023-09-15 15:50:00,64.52,64.59,64.43,64.5,203669.0,63.7851,63.8543,63.6962,63.7654,203669.0
2023-09-15 15:55:00,64.5,64.54,64.33,64.46,443920.0,63.7654,63.8049,63.5973,63.7258,443920.0
2023-09-18 09:30:00,64.36,64.4,64.13,64.22,35105.0,63.627,63.6665,63.3996,63.4885,35105.0
2023-09-18 09:35:00,64.21,64.22,64.1,64.19,11073.0,63.4787,63.4885,63.3699,63.4589,11073.0
2023-09-18 09:40:00,64.21,64.22,64.03,64.19,19783.0,63.4787,63.4885,63.3007,63.4589,19783.0
2023-09-18 09:45:00,64.17,64.18,63.99,64.0,14756.0,63.4391,63.449,63.2612,63.2711,14756.0
2023-09-18 09:50:00,63.97,64.13,63.97,64.03,19555.0,63.2414,63.3996,63.2414,63.3007,19555.0
2023-09-18 09:55:00,64.03,64.04,63.95,64.02,18327.0,63.3007,63.3106,63.2216,63.2908,18327.0
2023-09-18 10:00:00,64.02,64.15,64.01,64.02,26543.0,63.2908,63.4193,63.2809,63.2908,26543.0
2023-09-18 10:05:00,64.04,64.09,63.95,63.98,24272.0,63.3106,63.36,63.2216,63.2513,24272.0
2023-09-18 10:10:00,63.98,64.11,63.96,64.02,28609.0,63.2513,63.3798,63.2315,63.2908,28609.0
2023-09-18 10:15:00,64.02,64.14,64.01,64.09,26685.0,63.2908,63.4095,63.2809,63.36,26685.0
2023-09-18 10:20:00,64.09,64.28,64.09,64.24,24588.0,63.36,63.5479,63.36,63.5083,24588.0
2023-09-18 10:25:00,64.26,64.29,64.15,64.15,15156.0,63.5281,63.5577,63.4193,63.4193,15156.0
2023-09-18 10:30:00,64.16,64.19,64.13,64.17,11504.0,63.4292,63.4589,63.3996,63.4391,11504.0
2023-09-18 10:35:00,64.21,64.27,64.06,64.07,15731.0,63.4787,63.538,63.3304,63.3403,15731.0
2023-09-18 10:40:00,64.07,64.22,64.05,64.21,11328.0,63.3403,63.4885,63.3205,63.4787,11328.0
2023-09-18 10:45:00,64.22,64.26,64.19,64.2,14973.0,63.4885,63.5281,63.4589,63.4688,14973.0
2023-09-18 10:50:00,64.2,64.28,64.18,64.24,16397.0,63.4688,63.5479,63.449,63.5083,16397.0
2023-09-18 10:55:00,64.26,64.32,64.23,64.24,12632.0,63.5281,63.5874,63.4984,63.5083,12632.0
2023-09-18 11:00:00,64.24,64.36,64.23,64.32,23920.0,63.5083,63.627,63.4984,63.5874,23920.0
2023-09-18 11:05:00,64.31,64.33,64.24,64.32,10083.0,63.5775,63.5973,63.5083,63.5874,10083.0
2023-09-18 11:10:00,64.31,64.31,64.2,64.26,14197.0,63.5775,63.5775,63.4688,63.5281,14197.0
2023-09-18 11:15:00,64.26,64.35,64.26,64.32,12276.0,63.5281,63.6171,63.5281,63.5874,12276.0
2023-09-18 11:20:00,64.31,64.33,64.28,64.28,9618.0,63.5775,63.5973,63.5479,63.5479,9618.0
2023-09-18 11:25:00,64.28,64.29,64.26,64.29,11156.0,63.5479,63.5577,63.5281,63.5577,11156.0
2023-09-18 11:30:00,64.28,64.44,64.27,64.42,22236.0,63.5479,63.706,63.538,63.6863,22236.0
2023-09-18 11:35:00,64.43,64.5,64.42,64.46,33564.0,63.6962,63.7654,63.6863,63.7258,33564.0
2023-09-18 11:40:00,64.48,64.54,64.47,64.5,15107.0,63.7456,63.8049,63.7357,63.7654,15107.0
2023-09-18 11:45:00,64.5,64.59,64.49,64.57,16800.0,63.7654,63.8543,63.7555,63.8346,16800.0
2023-09-18 11:50:00,64.58,64.63,64.55,64.55,17885.0,63.8444,63.8939,63.8148,63.8148,17885.0
2023-09-18 11:55:00,64.55,64.56,64.42,64.45,16109.0,63.8148,63.8247,63.6863,63.7159,16109.0
2023-09-18 12:00:00,64.44,64.53,64.44,64.52,18718.0,63.706,63.795,63.706,63.7851,18718.0
2023-09-18 12:05:00,64.54,64.56,64.48,64.49,17387.0,63.8049,63.8247,63.7456,63.7555,17387.0
2023-09-18 12:10:00,64.5,64.53,64.43,64.46,15200.0,63.7654,63.795,63.6962,63.7258,15200.0
2023-09-18 12:15:00,64.47,64.51,64.47,64.49,8404.0,63.7357,63.7752,63.7357,63.7555,8404.0
2023-09-18 12:20:00,64.5,64.51,64.46,64.5,11188.0,63.7654,63.7752,63.7258,63.7654,11188.0
2023-09-18 12:25:00,64.5,64.52,64.47,64.48,50575.0,63.7654,63.7851,63.7357,63.7456,50575.0
2023-09-18 12:30:00,64.5,64.55,64.46,64.46,32225.0,63.7654,63.8148,63.7258,63.7258,32225.0
2023-09-18 12:35:00,64.46,64.55,64.46,64.49,15275.0,63.7258,63.8148,63.7258,63.7555,15275.0
2023-09-18 12:40:00,64.48,64.54,64.47,64.48,20632.0,63.7456,63.8049,63.7357,63.7456,20632.0
2023-09-18 12:45:00,64.49,64.55,64.48,64.5,9475.0,63.7555,63.8148,63.7456,63.7654,9475.0
2023-09-18 12:50:00,64.5,64.54,64.48,64.49,8190.0,63.7654,63.8049,63.7456,63.7555,8190.0
2023-09-18 12:55:00,64.5,64.51,64.45,64.46,11476.0,63.7654,63.7752,63.7159,63.7258,11476.0
2023-09-18 13:00:00,64.47,64.52,64.45,64.46,9451.0,63.7357,63.7851,63.7159,63.7258,9451.0
2023-09-18 13:05:00,64.46,64.47,64.4,64.4,11626.0,63.7258,63.7357,63.6665,63.6665,11626.0
2023-09-18 13:10:00,64.4,64.4,64.37,64.39,9499.0,63.6665,63.6665,63.6368,63.6566,9499.0
2023-09-18 13:15:00,64.37,64.37,64.3,64.34,10120.0,63.6368,63.6368,63.5676,63.6072,10120.0
2023-09-18 13:20:00,64.34,64.39,64.32,64.32,11465.0,63.6072,63.6566,63.5874,63.5874,11465.0
2023-09-18 13:25:00,64.32,64.37,64.3,64.37,7325.0,63.5874,63.6368,63.5676,63.6368,7325.0
2023-09-18 13:30:00,64.36,64.48,64.36,64.47,9981.0,63.627,63.7456,63.627,63.7357,9981.0
2023-09-18 13:35:00,64.48,64.5,64.46,64.48,10726.0,63.7456,63.7654,63.7258,63.7456,10726.0
2023-09-18 13:40:00,64.47,64.47,64.4,64.41,9738.0,63.7357,63.7357,63.6665,63.6764,9738.0
2023-09-18 13:45:00,64.42,64.45,64.36,64.37,10440.0,63.6863,63.7159,63.627,63.6368,10440.0
2023-09-18 13:50:00,64.36,64.38,64.34,64.37,11412.0,63.627,63.6467,63.6072,63.6368,11412.0
2023-09-18 13:55:00,64.37,64.4,64.36,64.38,12015.0,63.6368,63.6665,63.627,63.6467,12015.0
2023-09-18 14:00:00,64.38,64.4,64.33,64.37,11192.0,63.6467,63.6665,63.5973,63.6368,11192.0
2023-09-18 14:05:00,64.36,64.36,64.29,64.32,11576.0,63.627,63.627,63.5577,63.5874,11576.0
2023-09-18 14:10:00,64.33,64.34,64.27,64.33,30665.0,63.5973,63.6072,63.538,63.5973,30665.0
2023-09-18 14:15:00,64.34,64.38,64.29,64.29,17696.0,63.6072,63.6467,63.5577,63.5577,17696.0
2023-09-18 14:20:00,64.3,64.35,64.3,64.33,12118.0,63.5676,63.6171,63.5676,63.5973,12118.0
2023-09-18 14:25:00,64.34,64.41,64.31,64.39,24093.0,63.6072,63.6764,63.5775,63.6566,24093.0
2023-09-18 14:30:00,64.39,64.46,64.37,64.45,17018.0,63.6566,63.7258,63.6368,63.7159,17018.0
2023-09-18 14:35:00,64.45,64.5,64.44,64.45,36492.0,63.7159,63.7654,63.706,63.7159,36492.0
2023-09-18 14:40:00,64.45,64.49,64.44,64.48,11600.0,63.7159,63.7555,63.706,63.7456,11600.0
2023-09-18 14:45:00,64.48,64.5,64.42,64.43,62950.0,63.7456,63.7654,63.6863,63.6962,62950.0
2023-09-18 14:50:00,64.43,64.45,64.33,64.33,18465.0,63.6962,63.7159,63.5973,63.5973,18465.0
2023-09-18 14:55:00,64.32,64.42,64.3,64.41,10840.0,63.5874,63.6863,63.5676,63.6764,10840.0
2023-09-18 15:00:00,64.41,64.43,64.38,64.42,17095.0,63.6764,63.6962,63.6467,63.6863,17095.0
2023-09-18 15:05:00,64.42,64.48,64.41,64.46,23432.0,63.6863,63.7456,63.6764,63.7258,23432.0
2023-09-18 15:10:00,64.47,64.48,64.42,64.47,18402.0,63.7357,63.7456,63.6863,63.7357,18402.0
2023-09-18 15:15:00,64.48,64.58,64.46,64.55,64409.0,63.7456,63.8444,63.7258,63.8148,64409.0
2023-09-18 15:20:00,64.55,64.55,64.45,64.45,23152.0,63.8148,63.8148,63.7159,63.7159,23152.0
2023-09-18 15:25:00,64.46,64.5,64.41,64.45,42506.0,63.7258,63.7654,63.6764,63.7159,42506.0
2023-09-18 15:30:00,64.44,64.44,64.34,64.35,35817.0,63.706,63.706,63.6072,63.6171,35817.0
2023-09-18 15:35:00,64.36,64.47,64.34,64.45,26227.0,63.627,63.7357,63.6072,63.7159,26227.0
2023-09-18 15:40:00,64.45,64.45,64.39,64.41,34782.0,63.7159,63.7159,63.6566,63.6764,34782.0
2023-09-18 15:45:00,64.41,64.5,64.4,64.45,48966.0,63.6764,63.7654,63.6665,63.7159,48966.0
2023-09-18 15:50:00,64.46,64.52,64.44,64.45,99492.0,63.7258,63.7851,63.706,63.7159,99492.0
2023-09-18 15:55:00,64.45,64.53,64.44,64.46,203290.0,63.7159,63.795,63.706,63.7258,203290.0
2023-09-19 09:30:00,64.33,64.58,64.3,64.48,15956.0,63.5973,63.8444,63.5676,63.7456,15956.0
2023-09-19 09:35:00,64.48,64.54,64.4,64.53,11436.0,63.7456,63.8049,63.6665,63.795,11436.0
2023-09-19 09:40:00,64.51,64.55,64.38,64.39,9722.0,63.7752,63.8148,63.6467,63.6566,9722.0
2023-09-19 09:45:00,64.41,64.43,64.32,64.4,6048.0,63.6764,63.6962,63.5874,63.6665,6048.0
2023-09-19 09:50:00,64.39,64.47,64.37,64.38,9684.0,63.6566,63.7357,63.6368,63.6467,9684.0
2023-09-19 09:55:00,64.39,64.42,64.24,64.25,9193.0,63.6566,63.6863,63.5083,63.5182,9193.0
2023-09-19 10:00:00,64.26,64.26,64.16,64.24,12002.0,63.5281,63.5281,63.4292,63.5083,12002.0
2023-09-19 10:05:00,64.24,64.33,64.24,64.29,8365.0,63.5083,63.5973,63.5083,63.5577,8365.0
2023-09-19 10:10:00,64.3,64.38,64.29,64.3,9648.0,63.5676,63.6467,63.5577,63.5676,9648.0
2023-09-19 10:15:00,64.3,64.39,64.27,64.37,7298.0,63.5676,63.6566,63.538,63.6368,7298.0
2023-09-19 10:20:00,64.38,64.43,64.32,64.35,8405.0,63.6467,63.6962,63.5874,63.6171,8405.0
2023-09-19 10:25:00,64.37,64.37,64.15,64.26,41443.0,63.6368,63.6368,63.4193,63.5281,41443.0
2023-09-19 10:30:00,64.25,64.25,64.11,64.11,9657.0,63.5182,63.5182,63.3798,63.3798,9657.0
2023-09-19 10:35:00,64.11,64.12,64.03,64.03,8689.0,63.3798,63.3897,63.3007,63.3007,8689.0
2023-09-19 10:40:00,64.05,64.13,63.95,64.09,31353.0,63.3205,63.3996,63.2216,63.36,31353.0
2023-09-19 10:45:00,64.1,64.13,64.0,64.02,15592.0,63.3699,63.3996,63.2711,63.2908,15592.0
2023-09-19 10:50:00,64.01,64.03,63.97,64.0,18969.0,63.2809,63.3007,63.2414,63.2711,18969.0
2023-09-19 10:55:00,64.01,64.02,63.96,64.01,10100.0,63.2809,63.2908,63.2315,63.2809,10100.0
2023-09-19 11:00:00,64.02,64.06,63.94,63.99,11352.0,63.2908,63.3304,63.2117,63.2612,11352.0
2023-09-19 11:05:00,64.0,64.0,63.97,63.99,8779.0,63.2711,63.2711,63.2414,63.2612,8779.0
2023-09-19 11:10:00,63.99,64.0,63.94,64.0,6353.0,63.2612,63.2711,63.2117,63.2711,6353.0
2023-09-19 11:15:00,64.0,64.0,63.91,63.95,6190.0,63.2711,63.2711,63.1821,63.2216,6190.0
2023-09-19 11:20:00,63.96,63.98,63.9,63.9,5308.0,63.2315,63.2513,63.1722,63.1722,5308.0
2023-09-19 11:25:00,63.93,63.97,63.92,63.93,5975.0,63.2019,63.2414,63.192,63.2019,5975.0
2023-09-19 11:30:00,63.94,63.99,63.94,63.97,5458.0,63.2117,63.2612,63.2117,63.2414,5458.0
2023-09-19 11:35:00,63.98,63.98,63.89,63.94,12714.0,63.2513,63.2513,63.1623,63.2117,12714.0
2023-09-19 11:40:00,63.93,63.94,63.87,63.87,7502.0,63.2019,63.2117,63.1425,63.1425,7502.0
2023-09-19 11:45:00,63.88,63.89,63.83,63.85,5917.0,63.1524,63.1623,63.103,63.1228,5917.0
2023-09-19 11:50:00,63.86,63.9,63.79,63.79,10055.0,63.1326,63.1722,63.0634,63.0634,10055.0
2023-09-19 11:55:00,63.79,63.85,63.78,63.83,8287.0,63.0634,63.1228,63.0536,63.103,8287.0
2023-09-19 12:00:00,63.84,63.84,63.75,63.77,7053.0,63.1129,63.1129,63.0239,63.0437,7053.0
2023-09-19 12:05:00,63.77,63.83,63.7,63.72,10688.0,63.0437,63.103,62.9745,62.9942,10688.0
2023-09-19 12:10:00,63.72,63.73,63.68,63.71,5615.0,62.9942,63.0041,62.9547,62.9844,5615.0
2023-09-19 12:15:00,63.73,63.76,63.69,63.69,17921.0,63.0041,63.0338,62.9646,62.9646,17921.0
2023-09-19 12:20:00,63.68,63.7,63.65,63.67,16988.0,62.9547,62.9745,62.925,62.9448,16988.0
2023-09-19 12:25:00,63.66,63.68,63.62,63.65,13210.0,62.9349,62.9547,62.8954,62.925,13210.0
2023-09-19 12:30:00,63.64,63.65,63.61,63.65,4773.0,62.9152,62.925,62.8855,62.925,4773.0
2023-09-19 12:35:00,63.64,63.64,63.54,63.54,9810.0,62.9152,62.9152,62.8163,62.8163,9810.0
2023-09-19 12:40:00,63.54,63.58,63.51,63.56,6578.0,62.8163,62.8558,62.7866,62.8361,6578.0
2023-09-19 12:45:00,63.56,63.58,63.53,63.53,13488.0,62.8361,62.8558,62.8064,62.8064,13488.0
2023-09-19 12:50:00,63.53,63.54,63.47,63.49,18262.0,62.8064,62.8163,62.7471,62.7669,18262.0
2023-09-19 12:55:00,63.5,63.54,63.49,63.53,17551.0,62.7767,62.8163,62.7669,62.8064,17551.0
2023-09-19 13:00:00,63.54,63.6,63.53,63.58,15825.0,62.8163,62.8756,62.8064,62.8558,15825.0
2023-09-19 13:05:00,63.6,63.71,63.56,63.7,27920.0,62.8756,62.9844,62.8361,62.9745,27920.0
2023-09-19 13:10:00,63.71,63.77,63.66,63.74,13512.0,62.9844,63.0437,62.9349,63.014,13512.0
2023-09-19 13:15:00,63.74,63.8,63.74,63.77,5312.0,63.014,63.0733,63.014,63.0437,5312.0
2023-09-19 13:20:00,63.78,63.86,63.78,63.86,9415.0,63.0536,63.1326,63.0536,63.1326,9415.0
2023-09-19 13:25:00,63.86,63.87,63.79,63.8,8485.0,63.1326,63.1425,63.0634,63.0733,8485.0
2023-09-19 13:30:00,63.82,63.88,63.81,63.83,9946.0,63.0931,63.1524,63.0832,63.103,9946.0
2023-09-19 13:35:00,63.83,63.83,63.76,63.78,14061.0,63.103,63.103,63.0338,63.0536,14061.0
2023-09-19 13:40:00,63.78,63.8,63.73,63.74,30596.0,63.0536,63.0733,63.0041,63.014,30596.0
2023-09-19 13:45:00,63.74,63.8,63.73,63.78,26377.0,63.014,63.0733,63.0041,63.0536,26377.0
2023-09-19 13:50:00,63.78,63.8,63.72,63.74,25701.0,63.0536,63.0733,62.9942,63.014,25701.0
2023-09-19 13:55:00,63.73,63.74,63.72,63.72,60092.0,63.0041,63.014,62.9942,62.9942,60092.0
2023-09-19 14:00:00,63.73,63.74,63.63,63.74,58459.0,63.0041,63.014,62.9053,63.014,58459.0
2023-09-19 14:05:00,63.73,63.74,63.63,63.7,36150.0,63.0041,63.014,62.9053,62.9745,36150.0
2023-09-19 14:10:00,63.71,63.76,63.66,63.68,15024.0,62.9844,63.0338,62.9349,62.9547,15024.0
2023-09-19 14:15:00,63.66,63.67,63.54,63.59,10820.0,62.9349,62.9448,62.8163,62.8657,10820.0
2023-09-19 14:20:00,63.59,63.6,63.54,63.55,12408.0,62.8657,62.8756,62.8163,62.8262,12408.0
2023-09-19 14:25:00,63.55,63.6,63.49,63.49,13831.0,62.8262,62.8756,62.7669,62.7669,13831.0
2023-09-19 14:30:00,63.48,63.52,63.47,63.52,15929.0,62.757,62.7965,62.7471,62.7965,15929.0
2023-09-19 14:35:00,63.53,63.64,63.53,63.57,24846.0,62.8064,62.9152,62.8064,62.846,24846.0
2023-09-19 14:40:00,63.56,63.61,63.5,63.51,34035.0,62.8361,62.8855,62.7767,62.7866,34035.0
2023-09-19 14:45:00,63.51,63.51,63.37,63.38,22548.0,62.7866,62.7866,62.6482,62.6581,22548.0
2023-09-19 14:50:00,63.38,63.39,63.28,63.31,29314.0,62.6581,62.668,62.5593,62.5889,29314.0
2023-09-19 14:55:00,63.31,63.36,63.28,63.28,34832.0,62.5889,62.6383,62.5593,62.5593,34832.0
2023-09-19 15:00:00,63.28,63.34,63.23,63.31,33198.0,62.5593,62.6186,62.5098,62.5889,33198.0
2023-09-19 15:05:00,63.31,63.48,63.25,63.47,58562.0,62.5889,62.757,62.5296,62.7471,58562.0
2023-09-19 15:10:00,63.48,63.54,63.43,63.48,27036.0,62.757,62.8163,62.7075,62.757,27036.0
2023-09-19 15:15:00,63.5,63.53,63.44,63.5,13619.0,62.7767,62.8064,62.7174,62.7767,13619.0
2023-09-19 15:20:00,63.48,63.56,63.47,63.56,16600.0,62.757,62.8361,62.7471,62.8361,16600.0
2023-09-19 15:25:00,63.56,63.63,63.55,63.6,14631.0,62.8361,62.9053,62.8262,62.8756,14631.0
2023-09-19 15:30:00,63.61,63.62,63.53,63.58,17446.0,62.8855,62.8954,62.8064,62.8558,17446.0
2023-09-19 15:35:00,63.58,63.61,63.55,63.61,21238.0,62.8558,62.8855,62.8262,62.8855,21238.0
2023-09-19 15:40:00,63.61,63.63,63.58,63.63,28684.0,62.8855,62.9053,62.8558,62.9053,28684.0
2023-09-19 15:45:00,63.63,63.71,63.63,63.65,31151.0,62.9053,62.9844,62.9053,62.925,31151.0
2023-09-19 15:50:00,63.65,63.68,63.53,63.53,73881.0,62.925,62.9547,62.8064,62.8064,73881.0
2023-09-19 15:55:00,63.53,63.55,63.42,63.43,206577.0,62.8064,62.8262,62.6977,62.7075,206577.0
2023-09-20 09:30:00,63.69,63.99,63.57,63.91,32647.0,62.9646,63.2612,62.846,63.1821,32647.0
2023-09-20 09:35:00,63.94,64.0,63.75,63.88,23861.0,63.2117,63.2711,63.0239,63.1524,23861.0
2023-09-20 09:40:00,63.89,63.89,63.71,63.71,4250.0,63.1623,63.1623,62.9844,62.9844,4250.0
2023-09-20 09:45:00,63.78,63.93,63.78,63.92,9636.0,63.0536,63.2019,63.0536,63.192,9636.0
2023-09-20 09:50:00,63.99,64.03,63.96,63.98,9371.0,63.2612,63.3007,63.2315,63.2513,9371.0
2023-09-20 09:55:00,63.98,64.18,63.98,64.12,10056.0,63.2513,63.449,63.2513,63.3897,10056.0
2023-09-20 10:00:00,64.1,64.18,64.08,64.14,17569.0,63.3699,63.449,63.3501,63.4095,17569.0
2023-09-20 10:05:00,64.14,64.17,64.04,64.12,11454.0,63.4095,63.4391,63.3106,63.3897,11454.0
2023-09-20 10:10:00,64.11,64.13,64.0,64.07,10489.0,63.3798,63.3996,63.2711,63.3403,10489.0
2023-09-20 10:15:00,64.07,64.07,64.0,64.03,17397.0,63.3403,63.3403,63.2711,63.3007,17397.0
2023-09-20 10:20:00,64.05,64.27,64.05,64.17,63297.0,63.3205,63.538,63.3205,63.4391,63297.0
2023-09-20 10:25:00,64.17,64.21,64.09,64.19,6589.0,63.4391,63.4787,63.36,63.4589,6589.0
2023-09-20 10:30:00,64.2,64.37,64.18,64.35,14193.0,63.4688,63.6368,63.449,63.6171,14193.0
2023-09-20 10:35:00,64.37,64.37,64.24,64.24,17510.0,63.6368,63.6368,63.5083,63.5083,17510.0
2023-09-20 10:40:00,64.22,64.25,64.18,64.2,18184.0,63.4885,63.5182,63.449,63.4688,18184.0
2023-09-20 10:45:00,64.19,64.23,64.15,64.18,11309.0,63.4589,63.4984,63.4193,63.449,11309.0
2023-09-20 10:50:00,64.18,64.34,64.18,64.33,13560.0,63.449,63.6072,63.449,63.5973,13560.0
2023-09-20 10:55:00,64.34,64.42,64.3,64.36,38489.0,63.6072,63.6863,63.5676,63.627,38489.0
2023-09-20 11:00:00,64.38,64.48,64.38,64.39,12283.0,63.6467,63.7456,63.6467,63.6566,12283.0
2023-09-20 11:05:00,64.38,64.48,64.36,64.45,17593.0,63.6467,63.7456,63.627,63.7159,17593.0
2023-09-20 11:10:00,64.46,64.48,64.4,64.44,2893.0,63.7258,63.7456,63.6665,63.706,2893.0
2023-09-20 11:15:00,64.42,64.47,64.35,64.44,12169.0,63.6863,63.7357,63.6171,63.706,12169.0
2023-09-20 11:20:00,64.43,64.44,64.31,64.42,13398.0,63.6962,63.706,63.5775,63.6863,13398.0
2023-09-20 11:25:00,64.42,64.46,64.36,64.45,25914.0,63.6863,63.7258,63.627,63.7159,25914.0
2023-09-20 11:30:00,64.45,64.47,64.42,64.44,9393.0,63.7159,63.7357,63.6863,63.706,9393.0
2023-09-20 11:35:00,64.44,64.46,64.39,64.42,43613.0,63.706,63.7258,63.6566,63.6863,43613.0
2023-09-20 11:40:00,64.41,64.52,64.41,64.49,14972.0,63.6764,63.7851,63.6764,63.7555,14972.0
2023-09-20 11:45:00,64.48,64.5,64.39,64.41,7755.0,63.7456,63.7654,63.6566,63.6764,7755.0
2023-09-20 11:50:00,64.39,64.49,64.38,64.48,11126.0,63.6566,63.7555,63.6467,63.7456,11126.0
2023-09-20 11:55:00,64.47,64.5,64.46,64.49,39159.0,63.7357,63.7654,63.7258,63.7555,39159.0
2023-09-20 12:00:00,64.5,64.5,64.44,64.45,8250.0,63.7654,63.7654,63.706,63.7159,8250.0
2023-09-20 12:05:00,64.43,64.5,64.42,64.47,6508.0,63.6962,63.7654,63.6863,63.7357,6508.0
2023-09-20 12:10:00,64.47,64.51,64.47,64.51,19348.0,63.7357,63.7752,63.7357,63.7752,19348.0
2023-09-20 12:15:00,64.51,64.55,64.46,64.46,14621.0,63.7752,63.8148,63.7258,63.7258,14621.0
2023-09-20 12:20:00,64.47,64.53,64.47,64.51,7845.0,63.7357,63.795,63.7357,63.7752,7845.0
2023-09-20 12:25:00,64.52,64.6,64.49,64.59,12875.0,63.7851,63.8642,63.7555,63.8543,12875.0
2023-09-20 12:30:00,64.6,64.64,64.57,64.59,30288.0,63.8642,63.9038,63.8346,63.8543,30288.0
2023-09-20 12:35:00,64.58,64.62,64.54,64.6,9409.0,63.8444,63.884,63.8049,63.8642,9409.0
2023-09-20 12:40:00,64.6,64.64,64.56,64.56,19999.0,63.8642,63.9038,63.8247,63.8247,19999.0
2023-09-20 12:45:00,64.56,64.62,64.53,64.58,10286.0,63.8247,63.884,63.795,63.8444,10286.0
2023-09-20 12:50:00,64.59,64.59,64.51,64.55,14175.0,63.8543,63.8543,63.7752,63.8148,14175.0
2023-09-20 12:55:00,64.55,64.59,64.53,64.56,9520.0,63.8148,63.8543,63.795,63.8247,9520.0
2023-09-20 13:00:00,64.56,64.58,64.51,64.56,8322.0,63.8247,63.8444,63.7752,63.8247,8322.0
2023-09-20 13:05:00,64.55,64.56,64.51,64.53,7106.0,63.8148,63.8247,63.7752,63.795,7106.0
2023-09-20 13:10:00,64.53,64.54,64.48,64.51,17885.0,63.795,63.8049,63.7456,63.7752,17885.0
2023-09-20 13:15:00,64.51,64.59,64.51,64.57,13126.0,63.7752,63.8543,63.7752,63.8346,13126.0
2023-09-20 13:20:00,64.58,64.59,64.55,64.56,21184.0,63.8444,63.8543,63.8148,63.8247,21184.0
2023-09-20 13:25:00,64.56,64.59,64.54,64.57,37093.0,63.8247,63.8543,63.8049,63.8346,37093.0
2023-09-20 13:30:00,64.58,64.6,64.54,64.57,12043.0,63.8444,63.8642,63.8049,63.8346,12043.0
2023-09-20 13:35:00,64.58,64.65,64.57,64.61,19768.0,63.8444,63.9136,63.8346,63.8741,19768.0
2023-09-20 13:40:00,64.61,64.72,64.54,64.72,25111.0,63.8741,63.9829,63.8049,63.9829,25111.0
2023-09-20 13:45:00,64.72,64.73,64.65,64.73,22454.0,63.9829,63.9927,63.9136,63.9927,22454.0
2023-09-20 13:50:00,64.74,64.77,64.71,64.75,43091.0,64.0026,64.0323,63.973,64.0125,43091.0
2023-09-20 13:55:00,64.76,64.77,64.7,64.71,19656.0,64.0224,64.0323,63.9631,63.973,19656.0
2023-09-20 14:00:00,64.7,64.72,64.36,64.47,45614.0,63.9631,63.9829,63.627,63.7357,45614.0
2023-09-20 14:05:00,64.45,64.57,64.38,64.45,25832.0,63.7159,63.8346,63.6467,63.7159,25832.0
2023-09-20 14:10:00,64.43,64.44,64.3,64.3,28097.0,63.6962,63.706,63.5676,63.5676,28097.0
2023-09-20 14:15:00,64.3,64.5,64.28,64.5,27840.0,63.5676,63.7654,63.5479,63.7654,27840.0
2023-09-20 14:20:00,64.5,64.52,64.38,64.48,19384.0,63.7654,63.7851,63.6467,63.7456,19384.0
2023-09-20 14:25:00,64.49,64.53,64.41,64.42,17570.0,63.7555,63.795,63.6764,63.6863,17570.0
2023-09-20 14:30:00,64.42,64.58,64.39,64.48,22347.0,63.6863,63.8444,63.6566,63.7456,22347.0
2023-09-20 14:35:00,64.48,64.65,64.48,64.53,23510.0,63.7456,63.9136,63.7456,63.795,23510.0
2023-09-20 14:40:00,64.52,64.53,64.39,64.47,19730.0,63.7851,63.795,63.6566,63.7357,19730.0
2023-09-20 14:45:00,64.47,64.48,64.32,64.33,18412.0,63.7357,63.7456,63.5874,63.5973,18412.0
2023-09-20 14:50:00,64.32,64.32,64.18,64.25,19088.0,63.5874,63.5874,63.449,63.5182,19088.0
2023-09-20 14:55:00,64.26,64.33,64.23,64.25,14894.0,63.5281,63.5973,63.4984,63.5182,14894.0
2023-09-20 15:00:00,64.24,64.3,64.11,64.19,24968.0,63.5083,63.5676,63.3798,63.4589,24968.0
2023-09-20 15:05:00,64.17,64.17,64.03,64.03,20143.0,63.4391,63.4391,63.3007,63.3007,20143.0
2023-09-20 15:10:00,64.04,64.05,63.84,63.86,22818.0,63.3106,63.3205,63.1129,63.1326,22818.0
2023-09-20 15:15:00,63.86,63.9,63.68,63.73,35527.0,63.1326,63.1722,62.9547,63.0041,35527.0
2023-09-20 15:20:00,63.73,63.77,63.56,63.77,65559.0,63.0041,63.0437,62.8361,63.0437,65559.0
2023-09-20 15:25:00,63.79,63.89,63.77,63.88,19498.0,63.0634,63.1623,63.0437,63.1524,19498.0
2023-09-20 15:30:00,63.9,63.92,63.61,63.64,34860.0,63.1722,63.192,62.8855,62.9152,34860.0
2023-09-20 15:35:00,63.64,63.73,63.54,63.59,45798.0,62.9152,63.0041,62.8163,62.8657,45798.0
2023-09-20 15:40:00,63.59,63.69,63.59,63.61,59476.0,62.8657,62.9646,62.8657,62.8855,59476.0
2023-09-20 15:45:00,63.63,63.72,63.56,63.72,54665.0,62.9053,62.9942,62.8361,62.9942,54665.0
2023-09-20 15:50:00,63.71,63.77,63.64,63.72,94245.0,62.9844,63.0437,62.9152,62.9942,94245.0
2023-09-20 15:55:00,63.72,63.74,63.55,63.64,197371.0,62.9942,63.014,62.8262,62.9152,197371.0
2023-09-21 09:30:00,62.68,62.68,62.22,62.38,64163.0,61.9661,61.9661,61.5113,61.6695,64163.0
2023-09-21 09:35:00,62.39,62.46,62.1,62.13,48929.0,61.6794,61.7486,61.3927,61.4224,48929.0
2023-09-21 09:40:00,62.14,62.24,61.95,61.95,53541.0,61.4322,61.5311,61.2444,61.2444,53541.0
2023-09-21 09:45:00,61.94,62.26,61.93,62.04,28913.0,61.2345,61.5509,61.2246,61.3334,28913.0
2023-09-21 09:50:00,62.03,62.05,61.83,61.95,14636.0,61.3235,61.3433,61.1258,61.2444,14636.0
2023-09-21 09:55:00,61.95,61.98,61.79,61.8,27579.0,61.2444,61.2741,61.0862,61.0961,27579.0
2023-09-21 10:00:00,61.82,61.97,61.79,61.84,23363.0,61.1159,61.2642,61.0862,61.1357,23363.0
2023-09-21 10:05:00,61.82,61.99,61.81,61.98,13037.0,61.1159,61.2839,61.106,61.2741,13037.0
2023-09-21 10:10:00,61.98,62.06,61.94,62.03,27937.0,61.2741,61.3531,61.2345,61.3235,27937.0
2023-09-21 10:15:00,62.04,62.24,61.99,62.23,27213.0,61.3334,61.5311,61.2839,61.5212,27213.0
2023-09-21 10:20:00,62.23,62.3,62.06,62.1,12699.0,61.5212,61.5904,61.3531,61.3927,12699.0
2023-09-21 10:25:00,62.09,62.11,61.97,61.98,12517.0,61.3828,61.4026,61.2642,61.2741,12517.0
2023-09-21 10:30:00,61.98,62.04,61.9,61.97,8730.0,61.2741,61.3334,61.195,61.2642,8730.0
2023-09-21 10:35:00,61.96,62.09,61.95,62.09,14460.0,61.2543,61.3828,61.2444,61.3828,14460.0
2023-09-21 10:40:00,62.08,62.08,61.87,61.87,15202.0,61.3729,61.3729,61.1653,61.1653,15202.0
2023-09-21 10:45:00,61.87,61.94,61.81,61.81,14969.0,61.1653,61.2345,61.106,61.106,14969.0
2023-09-21 10:50:00,61.79,61.81,61.67,61.68,18660.0,61.0862,61.106,60.9676,60.9775,18660.0
2023-09-21 10:55:00,61.67,61.73,61.63,61.66,18594.0,60.9676,61.0269,60.928,60.9577,18594.0
2023-09-21 11:00:00,61.67,61.71,61.63,61.68,22757.0,60.9676,61.0071,60.928,60.9775,22757.0
2023-09-21 11:05:00,61.69,61.75,61.66,61.66,16241.0,60.9874,61.0467,60.9577,60.9577,16241.0
2023-09-21 11:10:00,61.67,61.72,61.54,61.58,15753.0,60.9676,61.017,60.8391,60.8786,15753.0
2023-09-21 11:15:00,61.58,61.61,61.53,61.55,15439.0,60.8786,60.9083,60.8292,60.849,15439.0
2023-09-21 11:20:00,61.54,61.67,61.53,61.57,12231.0,60.8391,60.9676,60.8292,60.8687,12231.0
2023-09-21 11:25:00,61.57,61.64,61.54,61.64,27741.0,60.8687,60.9379,60.8391,60.9379,27741.0
2023-09-21 11:30:00,61.65,61.87,61.65,61.81,26841.0,60.9478,61.1653,60.9478,61.106,26841.0
2023-09-21 11:35:00,61.82,61.87,61.78,61.85,19070.0,61.1159,61.1653,61.0763,61.1455,19070.0
2023-09-21 11:40:00,61.83,61.88,61.76,61.79,14126.0,61.1258,61.1752,61.0566,61.0862,14126.0
2023-09-21 11:45:00,61.79,61.86,61.79,61.86,10774.0,61.0862,61.1554,61.0862,61.1554,10774.0
2023-09-21 11:50:00,61.86,61.9,61.82,61.82,11045.0,61.1554,61.195,61.1159,61.1159,11045.0
2023-09-21 11:55:00,61.82,61.86,61.81,61.84,17030.0,61.1159,61.1554,61.106,61.1357,17030.0
2023-09-21 12:00:00,61.84,61.85,61.75,61.79,15045.0,61.1357,61.1455,61.0467,61.0862,15045.0
2023-09-21 12:05:00,61.8,61.81,61.75,61.8,9447.0,61.0961,61.106,61.0467,61.0961,9447.0
2023-09-21 12:10:00,61.81,61.81,61.65,61.68,10256.0,61.106,61.106,60.9478,60.9775,10256.0
2023-09-21 12:15:00,61.69,61.79,61.69,61.74,15107.0,60.9874,61.0862,60.9874,61.0368,15107.0
2023-09-21 12:20:00,61.74,61.8,61.74,61.77,8068.0,61.0368,61.0961,61.0368,61.0665,8068.0
2023-09-21 12:25:00,61.77,61.83,61.72,61.78,13413.0,61.0665,61.1258,61.017,61.0763,13413.0
2023-09-21 12:30:00,61.76,61.86,61.74,61.85,11742.0,61.0566,61.1554,61.0368,61.1455,11742.0
2023-09-21 12:35:00,61.84,61.85,61.74,61.78,8165.0,61.1357,61.1455,61.0368,61.0763,8165.0
2023-09-21 12:40:00,61.78,61.83,61.76,61.76,10814.0,61.0763,61.1258,61.0566,61.0566,10814.0
2023-09-21 12:45:00,61.78,61.81,61.76,61.81,13055.0,61.0763,61.106,61.0566,61.106,13055.0
2023-09-21 12:50:00,61.8,61.83,61.75,61.75,10084.0,61.0961,61.1258,61.0467,61.0467,10084.0
2023-09-21 12:55:00,61.74,61.79,61.71,61.78,8579.0,61.0368,61.0862,61.0071,61.0763,8579.0
2023-09-21 13:00:00,61.79,61.8,61.7,61.79,14209.0,61.0862,61.0961,60.9972,61.0862,14209.0
2023-09-21 13:05:00,61.79,61.93,61.78,61.89,17585.0,61.0862,61.2246,61.0763,61.1851,17585.0
2023-09-21 13:10:00,61.88,62.03,61.87,62.02,14828.0,61.1752,61.3235,61.1653,61.3136,14828.0
2023-09-21 13:15:00,62.04,62.11,61.99,62.06,23091.0,61.3334,61.4026,61.2839,61.3531,23091.0
2023-09-21 13:20:00,62.04,62.09,61.99,62.03,12095.0,61.3334,61.3828,61.2839,61.3235,12095.0
2023-09-21 13:25:00,62.02,62.06,61.98,61.98,26423.0,61.3136,61.3531,61.2741,61.2741,26423.0
2023-09-21 13:30:00,61.99,62.04,61.97,61.98,16631.0,61.2839,61.3334,61.2642,61.2741,16631.0
2023-09-21 13:35:00,61.98,62.06,61.97,62.0,37428.0,61.2741,61.3531,61.2642,61.2938,37428.0
2023-09-21 13:40:00,62.0,62.03,61.87,61.91,13384.0,61.2938,61.3235,61.1653,61.2049,13384.0
2023-09-21 13:45:00,61.9,61.95,61.89,61.9,12254.0,61.195,61.2444,61.1851,61.195,12254.0
2023-09-21 13:50:00,61.91,61.95,61.89,61.92,13179.0,61.2049,61.2444,61.1851,61.2147,13179.0
2023-09-21 13:55:00,61.92,62.03,61.9,61.99,20099.0,61.2147,61.3235,61.195,61.2839,20099.0
2023-09-21 14:00:00,61.97,61.98,61.94,61.95,12446.0,61.2642,61.2741,61.2345,61.2444,12446.0
2023-09-21 14:05:00,61.95,62.0,61.95,61.95,10388.0,61.2444,61.2938,61.2444,61.2444,10388.0
2023-09-21 14:10:00,61.96,62.01,61.96,61.97,10795.0,61.2543,61.3037,61.2543,61.2642,10795.0
2023-09-21 14:15:00,61.97,62.0,61.95,61.98,11864.0,61.2642,61.2938,61.2444,61.2741,11864.0
2023-09-21 14:20:00,61.98,61.99,61.94,61.97,8146.0,61.2741,61.2839,61.2345,61.2642,8146.0
2023-09-21 14:25:00,61.96,62.0,61.9,61.99,19388.0,61.2543,61.2938,61.195,61.2839,19388.0
2023-09-21 14:30:00,61.98,61.99,61.94,61.97,15127.0,61.2741,61.2839,61.2345,61.2642,15127.0
2023-09-21 14:35:00,61.97,62.01,61.94,61.98,12909.0,61.2642,61.3037,61.2345,61.2741,12909.0
2023-09-21 14:40:00,61.98,62.01,61.96,62.01,12135.0,61.2741,61.3037,61.2543,61.3037,12135.0
2023-09-21 14:45:00,62.01,62.02,61.96,61.96,11076.0,61.3037,61.3136,61.2543,61.2543,11076.0
2023-09-21 14:50:00,61.96,62.0,61.93,61.96,10567.0,61.2543,61.2938,61.2246,61.2543,10567.0
2023-09-21 14:55:00,61.98,61.98,61.89,61.89,14573.0,61.2741,61.2741,61.1851,61.1851,14573.0
2023-09-21 15:00:00,61.9,61.94,61.84,61.93,13985.0,61.195,61.2345,61.1357,61.2246,13985.0
2023-09-21 15:05:00,61.93,61.94,61.83,61.93,24744.0,61.2246,61.2345,61.1258,61.2246,24744.0
2023-09-21 15:10:00,61.94,61.94,61.78,61.8,19621.0,61.2345,61.2345,61.0763,61.0961,19621.0
2023-09-21 15:15:00,61.79,61.79,61.71,61.76,23477.0,61.0862,61.0862,61.0071,61.0566,23477.0
2023-09-21 15:20:00,61.76,61.83,61.76,61.83,23623.0,61.0566,61.1258,61.0566,61.1258,23623.0
2023-09-21 15:25:00,61.83,61.84,61.69,61.71,39298.0,61.1258,61.1357,60.9874,61.0071,39298.0
2023-09-21 15:30:00,61.7,61.71,61.58,61.6,38648.0,60.9972,61.0071,60.8786,60.8984,38648.0
2023-09-21 15:35:00,61.61,61.64,61.52,61.53,44826.0,60.9083,60.9379,60.8193,60.8292,44826.0
2023-09-21 15:40:00,61.52,61.59,61.45,61.55,68514.0,60.8193,60.8885,60.7501,60.849,68514.0
2023-09-21 15:45:00,61.55,61.67,61.52,61.61,60921.0,60.849,60.9676,60.8193,60.9083,60921.0
2023-09-21 15:50:00,61.6,61.6,61.43,61.47,133922.0,60.8984,60.8984,60.7303,60.7699,133922.0
2023-09-21 15:55:00,61.48,61.51,61.36,61.37,256502.0,60.7798,60.8094,60.6611,60.671,256502.0
2023-09-22 09:30:00,62.12,62.36,61.72,62.13,88262.0,61.4125,61.6497,61.017,61.4224,88262.0
2023-09-22 09:35:00,62.16,62.16,61.8,61.93,83328.0,61.452,61.452,61.0961,61.2246,83328.0
2023-09-22 09:40:00,61.91,61.94,61.6,61.79,51935.0,61.2049,61.2345,60.8984,61.0862,51935.0
2023-09-22 09:45:00,61.78,61.99,61.7,61.95,35803.0,61.0763,61.2839,60.9972,61.2444,35803.0
2023-09-22 09:50:00,61.95,62.01,61.81,61.81,29750.0,61.2444,61.3037,61.106,61.106,29750.0
2023-09-22 09:55:00,61.81,61.88,61.63,61.87,36108.0,61.106,61.1752,60.928,61.1653,36108.0
2023-09-22 10:00:00,61.87,61.99,61.64,61.98,27414.0,61.1653,61.2839,60.9379,61.2741,27414.0
2023-09-22 10:05:00,61.98,62.24,61.97,62.21,79146.0,61.2741,61.5311,61.2642,61.5014,79146.0
2023-09-22 10:10:00,62.22,62.31,62.15,62.24,49630.0,61.5113,61.6003,61.4421,61.5311,49630.0
2023-09-22 10:15:00,62.21,62.25,62.14,62.22,19998.0,61.5014,61.541,61.4322,61.5113,19998.0
2023-09-22 10:20:00,62.22,62.33,62.17,62.32,32969.0,61.5113,61.6201,61.4619,61.6102,32969.0
2023-09-22 10:25:00,62.31,62.44,62.22,62.39,32667.0,61.6003,61.7288,61.5113,61.6794,32667.0
2023-09-22 10:30:00,62.37,62.56,62.37,62.56,36234.0,61.6596,61.8475,61.6596,61.8475,36234.0
2023-09-22 10:35:00,62.57,62.64,62.46,62.46,24205.0,61.8573,61.9265,61.7486,61.7486,24205.0
2023-09-22 10:40:00,62.45,62.5,62.37,62.44,25494.0,61.7387,61.7881,61.6596,61.7288,25494.0
2023-09-22 10:45:00,62.46,62.51,62.39,62.4,18436.0,61.7486,61.798,61.6794,61.6893,18436.0
2023-09-22 10:50:00,62.39,62.5,62.36,62.47,25328.0,61.6794,61.7881,61.6497,61.7585,25328.0
2023-09-22 10:55:00,62.47,62.56,62.47,62.51,27605.0,61.7585,61.8475,61.7585,61.798,27605.0
2023-09-22 11:00:00,62.51,62.55,62.47,62.49,47701.0,61.798,61.8376,61.7585,61.7783,47701.0
2023-09-22 11:05:00,62.5,62.54,62.41,62.41,23708.0,61.7881,61.8277,61.6992,61.6992,23708.0
2023-09-22 11:10:00,62.41,62.53,62.41,62.53,37389.0,61.6992,61.8178,61.6992,61.8178,37389.0
2023-09-22 11:15:00,62.53,62.55,62.4,62.4,20393.0,61.8178,61.8376,61.6893,61.6893,20393.0
2023-09-22 11:20:00,62.4,62.49,62.4,62.46,27732.0,61.6893,61.7783,61.6893,61.7486,27732.0
2023-09-22 11:25:00,62.48,62.56,62.46,62.55,12166.0,61.7684,61.8475,61.7486,61.8376,12166.0
2023-09-22 11:30:00,62.55,62.56,62.45,62.53,14282.0,61.8376,61.8475,61.7387,61.8178,14282.0
2023-09-22 11:35:00,62.53,62.55,62.48,62.54,15767.0,61.8178,61.8376,61.7684,61.8277,15767.0
2023-09-22 11:40:00,62.55,62.57,62.52,62.54,13886.0,61.8376,61.8573,61.8079,61.8277,13886.0
2023-09-22 11:45:00,62.55,62.56,62.48,62.49,13061.0,61.8376,61.8475,61.7684,61.7783,13061.0
2023-09-22 11:50:00,62.49,62.62,62.46,62.49,39230.0,61.7783,61.9068,61.7486,61.7783,39230.0
2023-09-22 11:55:00,62.49,62.49,62.4,62.43,16953.0,61.7783,61.7783,61.6893,61.7189,16953.0
2023-09-22 12:00:00,62.42,62.42,62.26,62.27,26513.0,61.709,61.709,61.5509,61.5608,26513.0
2023-09-22 12:05:00,62.25,62.27,62.17,62.2,51565.0,61.541,61.5608,61.4619,61.4916,51565.0
2023-09-22 12:10:00,62.21,62.29,62.19,62.28,23041.0,61.5014,61.5805,61.4817,61.5706,23041.0
2023-09-22 12:15:00,62.29,62.41,62.29,62.41,10627.0,61.5805,61.6992,61.5805,61.6992,10627.0
2023-09-22 12:20:00,62.41,62.41,62.36,62.4,11157.0,61.6992,61.6992,61.6497,61.6893,11157.0
2023-09-22 12:25:00,62.38,62.4,62.31,62.32,16787.0,61.6695,61.6893,61.6003,61.6102,16787.0
2023-09-22 12:30:00,62.33,62.44,62.32,62.34,16678.0,61.6201,61.7288,61.6102,61.63,16678.0
2023-09-22 12:35:00,62.35,62.46,62.32,62.46,12434.0,61.6398,61.7486,61.6102,61.7486,12434.0
2023-09-22 12:40:00,62.47,62.48,62.39,62.4,13349.0,61.7585,61.7684,61.6794,61.6893,13349.0
2023-09-22 12:45:00,62.4,62.43,62.29,62.29,11609.0,61.6893,61.7189,61.5805,61.5805,11609.0
2023-09-22 12:50:00,62.3,62.31,62.25,62.3,11866.0,61.5904,61.6003,61.541,61.5904,11866.0
2023-09-22 12:55:00,62.29,62.36,62.29,62.32,17395.0,61.5805,61.6497,61.5805,61.6102,17395.0
2023-09-22 13:00:00,62.32,62.49,62.31,62.46,34524.0,61.6102,61.7783,61.6003,61.7486,34524.0
2023-09-22 13:05:00,62.46,62.49,62.41,62.41,9627.0,61.7486,61.7783,61.6992,61.6992,9627.0
2023-09-22 13:10:00,62.41,62.43,62.37,62.41,20514.0,61.6992,61.7189,61.6596,61.6992,20514.0
2023-09-22 13:15:00,62.42,62.42,62.38,62.4,12735.0,61.709,61.709,61.6695,61.6893,12735.0
2023-09-22 13:20:00,62.39,62.39,62.22,62.26,14355.0,61.6794,61.6794,61.5113,61.5509,14355.0
2023-09-22 13:25:00,62.26,62.3,62.23,62.29,13105.0,61.5509,61.5904,61.5212,61.5805,13105.0
2023-09-22 13:30:00,62.28,62.28,62.17,62.18,17020.0,61.5706,61.5706,61.4619,61.4718,17020.0
2023-09-22 13:35:00,62.18,62.29,62.12,62.17,47236.0,61.4718,61.5805,61.4125,61.4619,47236.0
2023-09-22 13:40:00,62.18,62.19,62.11,62.14,10380.0,61.4718,61.4817,61.4026,61.4322,10380.0
2023-09-22 13:45:00,62.14,62.19,62.08,62.13,33445.0,61.4322,61.4817,61.3729,61.4224,33445.0
2023-09-22 13:50:00,62.12,62.24,62.12,62.15,27655.0,61.4125,61.5311,61.4125,61.4421,27655.0
2023-09-22 13:55:00,62.16,62.17,62.09,62.09,14737.0,61.452,61.4619,61.3828,61.3828,14737.0
2023-09-22 14:00:00,62.08,62.12,62.04,62.08,11548.0,61.3729,61.4125,61.3334,61.3729,11548.0
2023-09-22 14:05:00,62.06,62.11,62.02,62.06,19844.0,61.3531,61.4026,61.3136,61.3531,19844.0
2023-09-22 14:10:00,62.07,62.07,61.96,61.98,18930.0,61.363,61.363,61.2543,61.2741,18930.0
2023-09-22 14:15:00,61.98,61.99,61.86,61.88,11530.0,61.2741,61.2839,61.1554,61.1752,11530.0
2023-09-22 14:20:00,61.87,61.95,61.86,61.95,12410.0,61.1653,61.2444,61.1554,61.2444,12410.0
2023-09-22 14:25:00,61.93,62.05,61.93,61.93,31864.0,61.2246,61.3433,61.2246,61.2246,31864.0
2023-09-22 14:30:00,61.92,61.99,61.89,61.99,14004.0,61.2147,61.2839,61.1851,61.2839,14004.0
2023-09-22 14:35:00,61.98,62.04,61.9,61.91,18638.0,61.2741,61.3334,61.195,61.2049,18638.0
2023-09-22 14:40:00,61.91,61.93,61.85,61.87,32078.0,61.2049,61.2246,61.1455,61.1653,32078.0
2023-09-22 14:45:00,61.86,61.96,61.84,61.95,38341.0,61.1554,61.2543,61.1357,61.2444,38341.0
2023-09-22 14:50:00,61.94,62.0,61.92,61.96,31763.0,61.2345,61.2938,61.2147,61.2543,31763.0
2023-09-22 14:55:00,61.96,62.01,61.89,61.93,37039.0,61.2543,61.3037,61.1851,61.2246,37039.0
2023-09-22 15:00:00,61.93,62.08,61.91,62.0,32862.0,61.2246,61.3729,61.2049,61.2938,32862.0
2023-09-22 15:05:00,61.99,62.16,61.98,62.15,19362.0,61.2839,61.452,61.2741,61.4421,19362.0
2023-09-22 15:10:00,62.15,62.17,62.06,62.09,33104.0,61.4421,61.4619,61.3531,61.3828,33104.0
2023-09-22 15:15:00,62.09,62.14,62.04,62.11,25047.0,61.3828,61.4322,61.3334,61.4026,25047.0
2023-09-22 15:20:00,62.11,62.21,62.06,62.19,30043.0,61.4026,61.5014,61.3531,61.4817,30043.0
2023-09-22 15:25:00,62.19,62.2,62.13,62.13,26035.0,61.4817,61.4916,61.4224,61.4224,26035.0
2023-09-22 15:30:00,62.12,62.2,62.09,62.1,37475.0,61.4125,61.4916,61.3828,61.3927,37475.0
2023-09-22 15:35:00,62.1,62.16,62.07,62.16,35751.0,61.3927,61.452,61.363,61.452,35751.0
2023-09-22 15:40:00,62.17,62.2,62.07,62.13,78017.0,61.4619,61.4916,61.363,61.4224,78017.0
2023-09-22 15:45:00,62.13,62.2,62.05,62.09,75494.0,61.4224,61.4916,61.3433,61.3828,75494.0
2023-09-22 15:50:00,62.08,62.08,61.93,62.04,139522.0,61.3729,61.3729,61.2246,61.3334,139522.0
2023-09-22 15:55:00,62.03,62.18,62.03,62.17,270758.0,61.3235,61.4718,61.3235,61.4619,270758.0
2023-09-25 09:30:00,61.87,62.46,61.87,62.3,49016.0,61.1653,61.7486,61.1653,61.5904,49016.0
2023-09-25 09:35:00,62.28,62.52,62.28,62.52,22186.0,61.5706,61.8079,61.5706,61.8079,22186.0
2023-09-25 09:40:00,62.54,62.69,62.45,62.58,75695.0,61.8277,61.976,61.7387,61.8672,75695.0
2023-09-25 09:45:00,62.58,62.77,62.5,62.72,103032.0,61.8672,62.0551,61.7881,62.0056,103032.0
2023-09-25 09:50:00,62.72,62.88,62.72,62.87,31031.0,62.0056,62.1638,62.0056,62.1539,31031.0
2023-09-25 09:55:00,62.88,63.01,62.85,62.93,22000.0,62.1638,62.2923,62.1342,62.2132,22000.0
2023-09-25 10:00:00,62.93,62.99,62.86,62.92,27330.0,62.2132,62.2726,62.144,62.2034,27330.0
2023-09-25 10:05:00,62.9,62.94,62.83,62.91,25973.0,62.1836,62.2231,62.1144,62.1935,25973.0
2023-09-25 10:10:00,62.91,63.05,62.85,63.04,53539.0,62.1935,62.3319,62.1342,62.322,53539.0
2023-09-25 10:15:00,63.05,63.19,63.03,63.08,32507.0,62.3319,62.4703,62.3121,62.3615,32507.0
2023-09-25 10:20:00,63.07,63.21,63.02,63.02,33834.0,62.3516,62.4901,62.3022,62.3022,33834.0
2023-09-25 10:25:00,63.03,63.04,62.92,62.95,15661.0,62.3121,62.322,62.2034,62.233,15661.0
2023-09-25 10:30:00,62.93,63.06,62.88,63.03,28660.0,62.2132,62.3418,62.1638,62.3121,28660.0
2023-09-25 10:35:00,63.04,63.06,62.97,62.98,22451.0,62.322,62.3418,62.2528,62.2627,22451.0
2023-09-25 10:40:00,62.99,62.99,62.84,62.87,15060.0,62.2726,62.2726,62.1243,62.1539,15060.0
2023-09-25 10:45:00,62.87,62.97,62.87,62.93,15575.0,62.1539,62.2528,62.1539,62.2132,15575.0
2023-09-25 10:50:00,62.95,62.96,62.84,62.89,18879.0,62.233,62.2429,62.1243,62.1737,18879.0
2023-09-25 10:55:00,62.88,62.91,62.84,62.86,24912.0,62.1638,62.1935,62.1243,62.144,24912.0
2023-09-25 11:00:00,62.87,62.9,62.72,62.74,33848.0,62.1539,62.1836,62.0056,62.0254,33848.0
2023-09-25 11:05:00,62.74,63.04,62.74,63.04,17464.0,62.0254,62.322,62.0254,62.322,17464.0
2023-09-25 11:10:00,63.07,63.1,63.0,63.08,18571.0,62.3516,62.3813,62.2824,62.3615,18571.0
2023-09-25 11:15:00,63.09,63.38,63.09,63.36,26177.0,62.3714,62.6581,62.3714,62.6383,26177.0
2023-09-25 11:20:00,63.39,63.4,63.26,63.33,16967.0,62.668,62.6779,62.5395,62.6087,16967.0
2023-09-25 11:25:00,63.35,63.41,63.27,63.27,18479.0,62.6285,62.6878,62.5494,62.5494,18479.0
2023-09-25 11:30:00,63.28,63.35,63.24,63.29,19144.0,62.5593,62.6285,62.5197,62.5691,19144.0
2023-09-25 11:35:00,63.31,63.33,63.26,63.31,13254.0,62.5889,62.6087,62.5395,62.5889,13254.0
2023-09-25 11:40:00,63.32,63.36,63.22,63.36,22757.0,62.5988,62.6383,62.4999,62.6383,22757.0
2023-09-25 11:45:00,63.35,63.41,63.33,63.4,16289.0,62.6285,62.6878,62.6087,62.6779,16289.0
2023-09-25 11:50:00,63.41,63.42,63.33,63.37,13585.0,62.6878,62.6977,62.6087,62.6482,13585.0
2023-09-25 11:55:00,63.38,63.38,63.33,63.36,9465.0,62.6581,62.6581,62.6087,62.6383,9465.0
2023-09-25 12:00:00,63.36,63.38,63.29,63.32,18426.0,62.6383,62.6581,62.5691,62.5988,18426.0
2023-09-25 12:05:00,63.31,63.42,63.31,63.38,8431.0,62.5889,62.6977,62.5889,62.6581,8431.0
2023-09-25 12:10:00,63.37,63.42,63.29,63.4,11834.0,62.6482,62.6977,62.5691,62.6779,11834.0
2023-09-25 12:15:00,63.4,63.48,63.4,63.45,10353.0,62.6779,62.757,62.6779,62.7273,10353.0
2023-09-25 12:20:00,63.46,63.48,63.36,63.42,22674.0,62.7372,62.757,62.6383,62.6977,22674.0
2023-09-25 12:25:00,63.42,63.46,63.39,63.46,9963.0,62.6977,62.7372,62.668,62.7372,9963.0
2023-09-25 12:30:00,63.44,63.47,63.41,63.43,9785.0,62.7174,62.7471,62.6878,62.7075,9785.0
2023-09-25 12:35:00,63.42,63.45,63.35,63.37,10905.0,62.6977,62.7273,62.6285,62.6482,10905.0
2023-09-25 12:40:00,63.37,63.47,63.36,63.47,19047.0,62.6482,62.7471,62.6383,62.7471,19047.0
2023-09-25 12:45:00,63.45,63.51,63.44,63.49,41263.0,62.7273,62.7866,62.7174,62.7669,41263.0
2023-09-25 12:50:00,63.5,63.54,63.43,63.5,124342.0,62.7767,62.8163,62.7075,62.7767,124342.0
2023-09-25 12:55:00,63.5,63.52,63.43,63.52,11340.0,62.7767,62.7965,62.7075,62.7965,11340.0
2023-09-25 13:00:00,63.52,63.52,63.44,63.44,7942.0,62.7965,62.7965,62.7174,62.7174,7942.0
2023-09-25 13:05:00,63.45,63.64,63.44,63.63,17266.0,62.7273,62.9152,62.7174,62.9053,17266.0
2023-09-25 13:10:00,63.63,63.72,63.62,63.7,10691.0,62.9053,62.9942,62.8954,62.9745,10691.0
2023-09-25 13:15:00,63.7,63.74,63.62,63.63,72305.0,62.9745,63.014,62.8954,62.9053,72305.0
2023-09-25 13:20:00,63.65,63.65,63.52,63.52,24685.0,62.925,62.925,62.7965,62.7965,24685.0
2023-09-25 13:25:00,63.51,63.54,63.46,63.54,20143.0,62.7866,62.8163,62.7372,62.8163,20143.0
2023-09-25 13:30:00,63.54,63.56,63.51,63.53,16066.0,62.8163,62.8361,62.7866,62.8064,16066.0
2023-09-25 13:35:00,63.54,63.55,63.5,63.55,13154.0,62.8163,62.8262,62.7767,62.8262,13154.0
2023-09-25 13:40:00,63.54,63.55,63.51,63.53,8014.0,62.8163,62.8262,62.7866,62.8064,8014.0
2023-09-25 13:45:00,63.53,63.58,63.5,63.58,18447.0,62.8064,62.8558,62.7767,62.8558,18447.0
2023-09-25 13:50:00,63.58,63.67,63.58,63.65,7107.0,62.8558,62.9448,62.8558,62.925,7107.0
2023-09-25 13:55:00,63.64,63.74,63.64,63.71,18644.0,62.9152,63.014,62.9152,62.9844,18644.0
2023-09-25 14:00:00,63.71,63.77,63.7,63.73,42564.0,62.9844,63.0437,62.9745,63.0041,42564.0
2023-09-25 14:05:00,63.72,63.73,63.6,63.62,47434.0,62.9942,63.0041,62.8756,62.8954,47434.0
2023-09-25 14:10:00,63.62,63.66,63.57,63.6,8946.0,62.8954,62.9349,62.846,62.8756,8946.0
2023-09-25 14:15:00,63.6,63.62,63.57,63.6,5823.0,62.8756,62.8954,62.846,62.8756,5823.0
2023-09-25 14:20:00,63.59,63.6,63.53,63.56,7365.0,62.8657,62.8756,62.8064,62.8361,7365.0
2023-09-25 14:25:00,63.56,63.63,63.56,63.61,7747.0,62.8361,62.9053,62.8361,62.8855,7747.0
2023-09-25 14:30:00,63.61,63.62,63.56,63.58,15794.0,62.8855,62.8954,62.8361,62.8558,15794.0
2023-09-25 14:35:00,63.58,63.7,63.57,63.6,18565.0,62.8558,62.9745,62.846,62.8756,18565.0
2023-09-25 14:40:00,63.61,63.69,63.61,63.66,17752.0,62.8855,62.9646,62.8855,62.9349,17752.0
2023-09-25 14:45:00,63.66,63.69,63.61,63.61,36598.0,62.9349,62.9646,62.8855,62.8855,36598.0
2023-09-25 14:50:00,63.61,63.64,63.58,63.6,27267.0,62.8855,62.9152,62.8558,62.8756,27267.0
2023-09-25 14:55:00,63.61,63.63,63.52,63.55,15200.0,62.8855,62.9053,62.7965,62.8262,15200.0
2023-09-25 15:00:00,63.55,63.58,63.47,63.47,24457.0,62.8262,62.8558,62.7471,62.7471,24457.0
2023-09-25 15:05:00,63.47,63.48,63.42,63.44,9663.0,62.7471,62.757,62.6977,62.7174,9663.0
2023-09-25 15:10:00,63.44,63.53,63.44,63.51,13193.0,62.7174,62.8064,62.7174,62.7866,13193.0
2023-09-25 15:15:00,63.52,63.66,63.52,63.65,19479.0,62.7965,62.9349,62.7965,62.925,19479.0
2023-09-25 15:20:00,63.64,63.69,63.57,63.6,24670.0,62.9152,62.9646,62.846,62.8756,24670.0
2023-09-25 15:25:00,63.59,63.59,63.45,63.5,28884.0,62.8657,62.8657,62.7273,62.7767,28884.0
2023-09-25 15:30:00,63.5,63.57,63.46,63.49,37376.0,62.7767,62.846,62.7372,62.7669,37376.0
2023-09-25 15:35:00,63.49,63.56,63.45,63.54,31900.0,62.7669,62.8361,62.7273,62.8163,31900.0
2023-09-25 15:40:00,63.52,63.59,63.52,63.55,57504.0,62.7965,62.8657,62.7965,62.8262,57504.0
2023-09-25 15:45:00,63.56,63.64,63.55,63.64,49190.0,62.8361,62.9152,62.8262,62.9152,49190.0
2023-09-25 15:50:00,63.64,63.67,63.49,63.53,108657.0,62.9152,62.9448,62.7669,62.8064,108657.0
2023-09-25 15:55:00,63.53,63.75,63.51,63.55,322874.0,62.8064,63.0239,62.7866,62.8262,322874.0
2023-09-26 09:30:00,62.76,63.15,62.76,63.04,14874.0,62.0452,62.4307,62.0452,62.322,14874.0
2023-09-26 09:35:00,63.07,63.21,63.07,63.13,3807.0,62.3516,62.4901,62.3516,62.411,3807.0
2023-09-26 09:40:00,63.1,63.15,63.1,63.14,5115.0,62.3813,62.4307,62.3813,62.4208,5115.0
2023-09-26 09:45:00,63.15,63.16,62.94,62.95,12512.0,62.4307,62.4406,62.2231,62.233,12512.0
2023-09-26 09:50:00,62.94,62.94,62.76,62.82,7535.0,62.2231,62.2231,62.0452,62.1045,7535.0
2023-09-26 09:55:00,62.85,62.98,62.8,62.83,19172.0,62.1342,62.2627,62.0847,62.1144,19172.0
2023-09-26 10:00:00,62.86,62.88,62.73,62.75,8642.0,62.144,62.1638,62.0155,62.0353,8642.0
2023-09-26 10:05:00,62.72,62.81,62.63,62.68,10090.0,62.0056,62.0946,61.9167,61.9661,10090.0
2023-09-26 10:10:00,62.69,62.72,62.48,62.49,18085.0,61.976,62.0056,61.7684,61.7783,18085.0
2023-09-26 10:15:00,62.52,62.55,62.35,62.35,9658.0,61.8079,61.8376,61.6398,61.6398,9658.0
2023-09-26 10:20:00,62.4,62.56,62.34,62.47,10115.0,61.6893,61.8475,61.63,61.7585,10115.0
2023-09-26 10:25:00,62.43,62.52,62.36,62.52,5432.0,61.7189,61.8079,61.6497,61.8079,5432.0
2023-09-26 10:30:00,62.5,62.65,62.48,62.62,11431.0,61.7881,61.9364,61.7684,61.9068,11431.0
2023-09-26 10:35:00,62.58,62.72,62.57,62.65,8896.0,61.8672,62.0056,61.8573,61.9364,8896.0
2023-09-26 10:40:00,62.64,62.79,62.64,62.79,4673.0,61.9265,62.0748,61.9265,62.0748,4673.0
2023-09-26 10:45:00,62.78,62.81,62.66,62.66,6190.0,62.0649,62.0946,61.9463,61.9463,6190.0
2023-09-26 10:50:00,62.66,62.7,62.64,62.66,9607.0,61.9463,61.9859,61.9265,61.9463,9607.0
2023-09-26 10:55:00,62.67,62.69,62.57,62.64,29298.0,61.9562,61.976,61.8573,61.9265,29298.0
2023-09-26 11:00:00,62.65,62.69,62.53,62.54,14002.0,61.9364,61.976,61.8178,61.8277,14002.0
2023-09-26 11:05:00,62.55,62.56,62.4,62.44,10065.0,61.8376,61.8475,61.6893,61.7288,10065.0
2023-09-26 11:10:00,62.44,62.44,62.36,62.38,3917.0,61.7288,61.7288,61.6497,61.6695,3917.0
2023-09-26 11:15:00,62.37,62.39,62.26,62.26,9878.0,61.6596,61.6794,61.5509,61.5509,9878.0
2023-09-26 11:20:00,62.25,62.29,62.23,62.25,31151.0,61.541,61.5805,61.5212,61.541,31151.0
2023-09-26 11:25:00,62.26,62.3,62.19,62.21,22716.0,61.5509,61.5904,61.4817,61.5014,22716.0
2023-09-26 11:30:00,62.2,62.2,62.1,62.2,8655.0,61.4916,61.4916,61.3927,61.4916,8655.0
2023-09-26 11:35:00,62.2,62.26,62.18,62.25,5949.0,61.4916,61.5509,61.4718,61.541,5949.0
2023-09-26 11:40:00,62.25,62.25,62.14,62.19,8863.0,61.541,61.541,61.4322,61.4817,8863.0
2023-09-26 11:45:00,62.18,62.2,62.11,62.16,3463.0,61.4718,61.4916,61.4026,61.452,3463.0
2023-09-26 11:50:00,62.17,62.29,62.16,62.23,11471.0,61.4619,61.5805,61.452,61.5212,11471.0
2023-09-26 11:55:00,62.21,62.28,62.19,62.25,5836.0,61.5014,61.5706,61.4817,61.541,5836.0
2023-09-26 12:00:00,62.27,62.3,62.19,62.2,3235.0,61.5608,61.5904,61.4817,61.4916,3235.0
2023-09-26 12:05:00,62.18,62.23,62.16,62.23,7709.0,61.4718,61.5212,61.452,61.5212,7709.0
2023-09-26 12:10:00,62.23,62.28,62.2,62.2,19816.0,61.5212,61.5706,61.4916,61.4916,19816.0
2023-09-26 12:15:00,62.22,62.25,62.12,62.13,12866.0,61.5113,61.541,61.4125,61.4224,12866.0
2023-09-26 12:20:00,62.12,62.23,62.11,62.23,9584.0,61.4125,61.5212,61.4026,61.5212,9584.0
2023-09-26 12:25:00,62.24,62.25,62.16,62.16,11372.0,61.5311,61.541,61.452,61.452,11372.0
2023-09-26 12:30:00,62.16,62.16,62.11,62.13,10666.0,61.452,61.452,61.4026,61.4224,10666.0
2023-09-26 12:35:00,62.14,62.22,62.13,62.22,6132.0,61.4322,61.5113,61.4224,61.5113,6132.0
2023-09-26 12:40:00,62.23,62.3,62.15,62.15,25741.0,61.5212,61.5904,61.4421,61.4421,25741.0
2023-09-26 12:45:00,62.17,62.19,62.15,62.19,9392.0,61.4619,61.4817,61.4421,61.4817,9392.0
2023-09-26 12:50:00,62.22,62.24,62.14,62.23,34249.0,61.5113,61.5311,61.4322,61.5212,34249.0
2023-09-26 12:55:00,62.23,62.32,62.22,62.27,9755.0,61.5212,61.6102,61.5113,61.5608,9755.0
2023-09-26 13:00:00,62.26,62.3,62.21,62.25,12088.0,61.5509,61.5904,61.5014,61.541,12088.0
2023-09-26 13:05:00,62.24,62.3,62.13,62.3,12157.0,61.5311,61.5904,61.4224,61.5904,12157.0
2023-09-26 13:10:00,62.28,62.32,62.27,62.3,7755.0,61.5706,61.6102,61.5608,61.5904,7755.0
2023-09-26 13:15:00,62.3,62.31,62.14,62.14,4081.0,61.5904,61.6003,61.4322,61.4322,4081.0
2023-09-26 13:20:00,62.15,62.15,62.08,62.09,5345.0,61.4421,61.4421,61.3729,61.3828,5345.0
2023-09-26 13:25:00,62.07,62.08,62.02,62.05,3759.0,61.363,61.3729,61.3136,61.3433,3759.0
2023-09-26 13:30:00,62.01,62.12,62.01,62.08,6012.0,61.3037,61.4125,61.3037,61.3729,6012.0
2023-09-26 13:35:00,62.05,62.12,62.01,62.05,20142.0,61.3433,61.4125,61.3037,61.3433,20142.0
2023-09-26 13:40:00,62.05,62.07,62.02,62.02,9012.0,61.3433,61.363,61.3136,61.3136,9012.0
2023-09-26 13:45:00,62.03,62.03,61.96,61.96,17837.0,61.3235,61.3235,61.2543,61.2543,17837.0
2023-09-26 13:50:00,61.99,62.04,61.95,62.02,23461.0,61.2839,61.3334,61.2444,61.3136,23461.0
2023-09-26 13:55:00,62.02,62.05,61.97,62.04,27145.0,61.3136,61.3433,61.2642,61.3334,27145.0
2023-09-26 14:00:00,62.04,62.04,61.94,61.97,12767.0,61.3334,61.3334,61.2345,61.2642,12767.0
2023-09-26 14:05:00,61.97,61.99,61.94,61.98,6535.0,61.2642,61.2839,61.2345,61.2741,6535.0
2023-09-26 14:10:00,61.97,62.0,61.89,61.92,9465.0,61.2642,61.2938,61.1851,61.2147,9465.0
2023-09-26 14:15:00,61.92,61.95,61.85,61.86,6358.0,61.2147,61.2444,61.1455,61.1554,6358.0
2023-09-26 14:20:00,61.84,61.9,61.83,61.86,7641.0,61.1357,61.195,61.1258,61.1554,7641.0
2023-09-26 14:25:00,61.87,61.88,61.84,61.86,3846.0,61.1653,61.1752,61.1357,61.1554,3846.0
2023-09-26 14:30:00,61.85,61.92,61.84,61.87,13745.0,61.1455,61.2147,61.1357,61.1653,13745.0
2023-09-26 14:35:00,61.87,61.88,61.8,61.81,8751.0,61.1653,61.1752,61.0961,61.106,8751.0
2023-09-26 14:40:00,61.82,61.86,61.8,61.83,7748.0,61.1159,61.1554,61.0961,61.1258,7748.0
2023-09-26 14:45:00,61.84,61.87,61.82,61.82,15976.0,61.1357,61.1653,61.1159,61.1159,15976.0
2023-09-26 14:50:00,61.85,61.85,61.73,61.81,33468.0,61.1455,61.1455,61.0269,61.106,33468.0
2023-09-26 14:55:00,61.8,61.84,61.76,61.8,17753.0,61.0961,61.1357,61.0566,61.0961,17753.0
2023-09-26 15:00:00,61.79,61.8,61.73,61.73,10200.0,61.0862,61.0961,61.0269,61.0269,10200.0
2023-09-26 15:05:00,61.75,61.81,61.71,61.8,20034.0,61.0467,61.106,61.0071,61.0961,20034.0
2023-09-26 15:10:00,61.8,61.8,61.7,61.71,26988.0,61.0961,61.0961,60.9972,61.0071,26988.0
2023-09-26 15:15:00,61.7,61.74,61.65,61.73,24347.0,60.9972,61.0368,60.9478,61.0269,24347.0
2023-09-26 15:20:00,61.73,61.78,61.6,61.6,24611.0,61.0269,61.0763,60.8984,60.8984,24611.0
2023-09-26 15:25:00,61.61,61.64,61.58,61.6,36075.0,60.9083,60.9379,60.8786,60.8984,36075.0
2023-09-26 15:30:00,61.61,61.73,61.56,61.57,72877.0,60.9083,61.0269,60.8588,60.8687,72877.0
2023-09-26 15:35:00,61.57,61.68,61.52,61.68,57580.0,60.8687,60.9775,60.8193,60.9775,57580.0
2023-09-26 15:40:00,61.69,61.74,61.56,61.74,52661.0,60.9874,61.0368,60.8588,61.0368,52661.0
2023-09-26 15:45:00,61.73,61.74,61.66,61.71,60808.0,61.0269,61.0368,60.9577,61.0071,60808.0
2023-09-26 15:50:00,61.7,61.71,61.56,61.59,125602.0,60.9972,61.0071,60.8588,60.8885,125602.0
2023-09-26 15:55:00,61.59,61.61,61.48,61.51,262709.0,60.8885,60.9083,60.7798,60.8094,262709.0
2023-09-27 09:30:00,62.0,62.15,62.0,62.02,24337.0,61.2938,61.4421,61.2938,61.3136,24337.0
2023-09-27 09:35:00,62.01,62.04,61.8,61.92,9133.0,61.3037,61.3334,61.0961,61.2147,9133.0
2023-09-27 09:40:00,61.85,61.86,61.66,61.76,5856.0,61.1455,61.1554,60.9577,61.0566,5856.0
2023-09-27 09:45:00,61.79,61.86,61.69,61.86,25217.0,61.0862,61.1554,60.9874,61.1554,25217.0
2023-09-27 09:50:00,61.9,62.07,61.88,62.05,14351.0,61.195,61.363,61.1752,61.3433,14351.0
2023-09-27 09:55:00,62.05,62.11,61.99,62.01,11546.0,61.3433,61.4026,61.2839,61.3037,11546.0
2023-09-27 10:00:00,62.03,62.11,61.83,61.94,10625.0,61.3235,61.4026,61.1258,61.2345,10625.0
2023-09-27 10:05:00,61.92,62.01,61.86,61.86,17914.0,61.2147,61.3037,61.1554,61.1554,17914.0
2023-09-27 10:10:00,61.87,61.87,61.75,61.81,9193.0,61.1653,61.1653,61.0467,61.106,9193.0
2023-09-27 10:15:00,61.81,61.88,61.72,61.83,28414.0,61.106,61.1752,61.017,61.1258,28414.0
2023-09-27 10:20:00,61.84,62.01,61.82,61.98,12666.0,61.1357,61.3037,61.1159,61.2741,12666.0
2023-09-27 10:25:00,61.99,62.06,61.96,62.02,21514.0,61.2839,61.3531,61.2543,61.3136,21514.0
2023-09-27 10:30:00,62.02,62.04,61.93,62.03,21682.0,61.3136,61.3334,61.2246,61.3235,21682.0
2023-09-27 10:35:00,62.07,62.09,61.94,61.94,18323.0,61.363,61.3828,61.2345,61.2345,18323.0
2023-09-27 10:40:00,61.92,61.94,61.86,61.89,7110.0,61.2147,61.2345,61.1554,61.1851,7110.0
2023-09-27 10:45:00,61.9,61.97,61.82,61.97,14562.0,61.195,61.2642,61.1159,61.2642,14562.0
2023-09-27 10:50:00,61.97,61.97,61.77,61.79,34008.0,61.2642,61.2642,61.0665,61.0862,34008.0
2023-09-27 10:55:00,61.8,61.89,61.8,61.89,14631.0,61.0961,61.1851,61.0961,61.1851,14631.0
2023-09-27 11:00:00,61.88,62.05,61.87,61.98,21185.0,61.1752,61.3433,61.1653,61.2741,21185.0
2023-09-27 11:05:00,61.97,62.12,61.97,62.09,22460.0,61.2642,61.4125,61.2642,61.3828,22460.0
2023-09-27 11:10:00,62.09,62.13,62.04,62.09,23824.0,61.3828,61.4224,61.3334,61.3828,23824.0
2023-09-27 11:15:00,62.09,62.09,61.99,61.99,18260.0,61.3828,61.3828,61.2839,61.2839,18260.0
2023-09-27 11:20:00,62.0,62.09,61.97,62.03,16481.0,61.2938,61.3828,61.2642,61.3235,16481.0
2023-09-27 11:25:00,62.03,62.07,62.01,62.07,14593.0,61.3235,61.363,61.3037,61.363,14593.0
2023-09-27 11:30:00,62.07,62.24,62.07,62.24,10743.0,61.363,61.5311,61.363,61.5311,10743.0
2023-09-27 11:35:00,62.24,62.25,62.1,62.15,30079.0,61.5311,61.541,61.3927,61.4421,30079.0
2023-09-27 11:40:00,62.14,62.2,62.1,62.1,11089.0,61.4322,61.4916,61.3927,61.3927,11089.0
2023-09-27 11:45:00,62.08,62.11,62.04,62.1,32325.0,61.3729,61.4026,61.3334,61.3927,32325.0
2023-09-27 11:50:00,62.09,62.15,62.07,62.14,30403.0,61.3828,61.4421,61.363,61.4322,30403.0
2023-09-27 11:55:00,62.14,62.15,62.11,62.14,11474.0,61.4322,61.4421,61.4026,61.4322,11474.0
2023-09-27 12:00:00,62.14,62.14,61.97,61.97,21963.0,61.4322,61.4322,61.2642,61.2642,21963.0
2023-09-27 12:05:00,61.96,61.97,61.88,61.89,15929.0,61.2543,61.2642,61.1752,61.1851,15929.0
2023-09-27 12:10:00,61.85,61.94,61.84,61.92,26829.0,61.1455,61.2345,61.1357,61.2147,26829.0
2023-09-27 12:15:00,61.91,61.91,61.85,61.86,15696.0,61.2049,61.2049,61.1455,61.1554,15696.0
2023-09-27 12:20:00,61.84,61.88,61.79,61.8,18130.0,61.1357,61.1752,61.0862,61.0961,18130.0
2023-09-27 12:25:00,61.8,61.85,61.73,61.78,11368.0,61.0961,61.1455,61.0269,61.0763,11368.0
2023-09-27 12:30:00,61.77,61.79,61.68,61.75,10175.0,61.0665,61.0862,60.9775,61.0467,10175.0
2023-09-27 12:35:00,61.75,61.88,61.75,61.87,13438.0,61.0467,61.1752,61.0467,61.1653,13438.0
2023-09-27 12:40:00,61.87,62.0,61.86,62.0,10362.0,61.1653,61.2938,61.1554,61.2938,10362.0
2023-09-27 12:45:00,61.98,62.0,61.94,61.95,10558.0,61.2741,61.2938,61.2345,61.2444,10558.0
2023-09-27 12:50:00,61.95,61.95,61.85,61.86,7677.0,61.2444,61.2444,61.1455,61.1554,7677.0
2023-09-27 12:55:00,61.86,61.87,61.78,61.8,6696.0,61.1554,61.1653,61.0763,61.0961,6696.0
2023-09-27 13:00:00,61.8,61.89,61.8,61.86,8724.0,61.0961,61.1851,61.0961,61.1554,8724.0
2023-09-27 13:05:00,61.86,61.89,61.82,61.88,5091.0,61.1554,61.1851,61.1159,61.1752,5091.0
2023-09-27 13:10:00,61.88,61.88,61.69,61.69,8200.0,61.1752,61.1752,60.9874,60.9874,8200.0
2023-09-27 13:15:00,61.7,61.71,61.6,61.65,5028.0,60.9972,61.0071,60.8984,60.9478,5028.0
2023-09-27 13:20:00,61.65,61.65,61.54,61.55,5074.0,60.9478,60.9478,60.8391,60.849,5074.0
2023-09-27 13:25:00,61.56,61.57,61.47,61.49,6935.0,60.8588,60.8687,60.7699,60.7896,6935.0
2023-09-27 13:30:00,61.47,61.49,61.41,61.42,8266.0,60.7699,60.7896,60.7106,60.7204,8266.0
2023-09-27 13:35:00,61.41,61.49,61.39,61.42,10600.0,60.7106,60.7896,60.6908,60.7204,10600.0
2023-09-27 13:40:00,61.42,61.42,61.27,61.39,9222.0,60.7204,60.7204,60.5721,60.6908,9222.0
2023-09-27 13:45:00,61.42,61.47,61.42,61.47,10867.0,60.7204,60.7699,60.7204,60.7699,10867.0
2023-09-27 13:50:00,61.47,61.54,61.47,61.54,5844.0,60.7699,60.8391,60.7699,60.8391,5844.0
2023-09-27 13:55:00,61.53,61.6,61.51,61.59,9132.0,60.8292,60.8984,60.8094,60.8885,9132.0
2023-09-27 14:00:00,61.6,61.6,61.53,61.55,8611.0,60.8984,60.8984,60.8292,60.849,8611.0
2023-09-27 14:05:00,61.58,61.58,61.49,61.51,17476.0,60.8786,60.8786,60.7896,60.8094,17476.0
2023-09-27 14:10:00,61.5,61.54,61.45,61.54,10651.0,60.7995,60.8391,60.7501,60.8391,10651.0
2023-09-27 14:15:00,61.54,61.58,61.51,61.51,7425.0,60.8391,60.8786,60.8094,60.8094,7425.0
2023-09-27 14:20:00,61.52,61.64,61.52,61.63,7455.0,60.8193,60.9379,60.8193,60.928,7455.0
2023-09-27 14:25:00,61.63,61.75,61.61,61.74,16477.0,60.928,61.0467,60.9083,61.0368,16477.0
2023-09-27 14:30:00,61.78,61.93,61.78,61.85,10335.0,61.0763,61.2246,61.0763,61.1455,10335.0
2023-09-27 14:35:00,61.88,62.01,61.88,62.0,21291.0,61.1752,61.3037,61.1752,61.2938,21291.0
2023-09-27 14:40:00,62.0,62.11,61.96,62.11,10320.0,61.2938,61.4026,61.2543,61.4026,10320.0
2023-09-27 14:45:00,62.13,62.17,61.98,61.98,29707.0,61.4224,61.4619,61.2741,61.2741,29707.0
2023-09-27 14:50:00,61.97,62.04,61.92,62.04,7868.0,61.2642,61.3334,61.2147,61.3334,7868.0
2023-09-27 14:55:00,62.05,62.09,61.98,62.01,15341.0,61.3433,61.3828,61.2741,61.3037,15341.0
2023-09-27 15:00:00,62.0,62.05,61.96,62.05,37014.0,61.2938,61.3433,61.2543,61.3433,37014.0
2023-09-27 15:05:00,62.06,62.16,62.04,62.13,16970.0,61.3531,61.452,61.3334,61.4224,16970.0
2023-09-27 15:10:00,62.14,62.2,62.0,62.01,29145.0,61.4322,61.4916,61.2938,61.3037,29145.0
2023-09-27 15:15:00,62.02,62.04,61.88,61.93,37294.0,61.3136,61.3334,61.1752,61.2246,37294.0
2023-09-27 15:20:00,61.92,62.02,61.92,61.99,22045.0,61.2147,61.3136,61.2147,61.2839,22045.0
2023-09-27 15:25:00,61.99,62.03,61.96,61.98,17343.0,61.2839,61.3235,61.2543,61.2741,17343.0
2023-09-27 15:30:00,61.98,62.01,61.95,62.01,20085.0,61.2741,61.3037,61.2444,61.3037,20085.0
2023-09-27 15:35:00,62.0,62.02,61.9,61.93,16520.0,61.2938,61.3136,61.195,61.2246,16520.0
2023-09-27 15:40:00,61.92,61.92,61.72,61.77,22567.0,61.2147,61.2147,61.017,61.0665,22567.0
2023-09-27 15:45:00,61.77,61.94,61.73,61.91,38719.0,61.0665,61.2345,61.0269,61.2049,38719.0
2023-09-27 15:50:00,61.89,62.01,61.86,62.0,91126.0,61.1851,61.3037,61.1554,61.2938,91126.0
2023-09-27 15:55:00,61.99,62.12,61.95,62.09,217700.0,61.2839,61.4125,61.2444,61.3828,217700.0
2023-09-28 09:30:00,61.9,62.22,61.83,62.22,11575.0,61.195,61.5113,61.1258,61.5113,11575.0
2023-09-28 09:35:00,62.24,62.35,62.12,62.22,3347.0,61.5311,61.6398,61.4125,61.5113,3347.0
2023-09-28 09:40:00,62.24,62.33,62.06,62.09,5524.0,61.5311,61.6201,61.3531,61.3828,5524.0
2023-09-28 09:45:00,62.12,62.29,62.11,62.12,4261.0,61.4125,61.5805,61.4026,61.4125,4261.0
2023-09-28 09:50:00,62.16,62.51,62.16,62.51,12181.0,61.452,61.798,61.452,61.798,12181.0
2023-09-28 09:55:00,62.52,62.55,62.47,62.54,13163.0,61.8079,61.8376,61.7585,61.8277,13163.0
2023-09-28 10:00:00,62.53,62.59,62.27,62.27,17650.0,61.8178,61.8771,61.5608,61.5608,17650.0
2023-09-28 10:05:00,62.31,62.38,62.23,62.31,10348.0,61.6003,61.6695,61.5212,61.6003,10348.0
2023-09-28 10:10:00,62.3,62.3,62.19,62.2,11684.0,61.5904,61.5904,61.4817,61.4916,11684.0
2023-09-28 10:15:00,62.19,62.21,61.96,62.11,13830.0,61.4817,61.5014,61.2543,61.4026,13830.0
2023-09-28 10:20:00,62.11,62.19,62.04,62.08,5806.0,61.4026,61.4817,61.3334,61.3729,5806.0
2023-09-28 10:25:00,62.09,62.15,62.02,62.11,6622.0,61.3828,61.4421,61.3136,61.4026,6622.0
2023-09-28 10:30:00,62.11,62.11,61.89,61.95,8300.0,61.4026,61.4026,61.1851,61.2444,8300.0
2023-09-28 10:35:00,61.97,62.17,61.97,62.17,62590.0,61.2642,61.4619,61.2642,61.4619,62590.0
2023-09-28 10:40:00,62.16,62.27,62.0,62.27,24243.0,61.452,61.5608,61.2938,61.5608,24243.0
2023-09-28 10:45:00,62.27,62.29,62.18,62.26,19139.0,61.5608,61.5805,61.4718,61.5509,19139.0
2023-09-28 10:50:00,62.28,62.33,62.24,62.3,8350.0,61.5706,61.6201,61.5311,61.5904,8350.0
2023-09-28 10:55:00,62.28,62.33,62.22,62.25,15503.0,61.5706,61.6201,61.5113,61.541,15503.0
2023-09-28 11:00:00,62.26,62.26,62.17,62.23,12124.0,61.5509,61.5509,61.4619,61.5212,12124.0
2023-09-28 11:05:00,62.22,62.31,62.18,62.2,9231.0,61.5113,61.6003,61.4718,61.4916,9231.0
2023-09-28 11:10:00,62.2,62.27,62.15,62.15,22114.0,61.4916,61.5608,61.4421,61.4421,22114.0
2023-09-28 11:15:00,62.15,62.2,62.11,62.16,24690.0,61.4421,61.4916,61.4026,61.452,24690.0
2023-09-28 11:20:00,62.16,62.39,62.16,62.39,11543.0,61.452,61.6794,61.452,61.6794,11543.0
2023-09-28 11:25:00,62.39,62.44,62.35,62.37,12744.0,61.6794,61.7288,61.6398,61.6596,12744.0
2023-09-28 11:30:00,62.37,62.5,62.37,62.46,26100.0,61.6596,61.7881,61.6596,61.7486,26100.0
2023-09-28 11:35:00,62.47,62.58,62.47,62.54,14946.0,61.7585,61.8672,61.7585,61.8277,14946.0
2023-09-28 11:40:00,62.55,62.69,62.55,62.69,17103.0,61.8376,61.976,61.8376,61.976,17103.0
2023-09-28 11:45:00,62.68,62.69,62.61,62.64,12552.0,61.9661,61.976,61.8969,61.9265,12552.0
2023-09-28 11:50:00,62.66,62.72,62.64,62.69,14884.0,61.9463,62.0056,61.9265,61.976,14884.0
2023-09-28 11:55:00,62.69,62.71,62.51,62.61,27794.0,61.976,61.9957,61.798,61.8969,27794.0
2023-09-28 12:00:00,62.6,62.62,62.52,62.6,8897.0,61.887,61.9068,61.8079,61.887,8897.0
2023-09-28 12:05:00,62.6,62.63,62.54,62.55,3658.0,61.887,61.9167,61.8277,61.8376,3658.0
2023-09-28 12:10:00,62.55,62.65,62.53,62.64,6854.0,61.8376,61.9364,61.8178,61.9265,6854.0
2023-09-28 12:15:00,62.67,62.71,62.64,62.71,5039.0,61.9562,61.9957,61.9265,61.9957,5039.0
2023-09-28 12:20:00,62.7,62.73,62.66,62.67,37616.0,61.9859,62.0155,61.9463,61.9562,37616.0
2023-09-28 12:25:00,62.68,62.79,62.68,62.76,8739.0,61.9661,62.0748,61.9661,62.0452,8739.0
2023-09-28 12:30:00,62.76,62.78,62.67,62.74,15899.0,62.0452,62.0649,61.9562,62.0254,15899.0
2023-09-28 12:35:00,62.74,62.78,62.7,62.7,9866.0,62.0254,62.0649,61.9859,61.9859,9866.0
2023-09-28 12:40:00,62.71,62.77,62.7,62.76,8835.0,61.9957,62.0551,61.9859,62.0452,8835.0
2023-09-28 12:45:00,62.78,62.78,62.61,62.61,14551.0,62.0649,62.0649,61.8969,61.8969,14551.0
2023-09-28 12:50:00,62.61,62.66,62.54,62.54,7956.0,61.8969,61.9463,61.8277,61.8277,7956.0
2023-09-28 12:55:00,62.54,62.65,62.53,62.6,7875.0,61.8277,61.9364,61.8178,61.887,7875.0
2023-09-28 13:00:00,62.62,62.66,62.56,62.56,8081.0,61.9068,61.9463,61.8475,61.8475,8081.0
2023-09-28 13:05:00,62.56,62.64,62.5,62.62,8507.0,61.8475,61.9265,61.7881,61.9068,8507.0
2023-09-28 13:10:00,62.63,62.66,62.56,62.64,7297.0,61.9167,61.9463,61.8475,61.9265,7297.0
2023-09-28 13:15:00,62.64,62.64,62.58,62.58,5843.0,61.9265,61.9265,61.8672,61.8672,5843.0
2023-09-28 13:20:00,62.59,62.64,62.58,62.64,8308.0,61.8771,61.9265,61.8672,61.9265,8308.0
2023-09-28 13:25:00,62.64,62.67,62.44,62.45,10000.0,61.9265,61.9562,61.7288,61.7387,10000.0
2023-09-28 13:30:00,62.45,62.45,62.29,62.29,13308.0,61.7387,61.7387,61.5805,61.5805,13308.0
2023-09-28 13:35:00,62.3,62.4,62.25,62.26,13956.0,61.5904,61.6893,61.541,61.5509,13956.0
2023-09-28 13:40:00,62.26,62.26,62.18,62.2,10019.0,61.5509,61.5509,61.4718,61.4916,10019.0
2023-09-28 13:45:00,62.2,62.31,62.18,62.3,12461.0,61.4916,61.6003,61.4718,61.5904,12461.0
2023-09-28 13:50:00,62.3,62.32,62.21,62.24,10643.0,61.5904,61.6102,61.5014,61.5311,10643.0
2023-09-28 13:55:00,62.23,62.25,62.15,62.18,15200.0,61.5212,61.541,61.4421,61.4718,15200.0
2023-09-28 14:00:00,62.19,62.2,62.13,62.15,8983.0,61.4817,61.4916,61.4224,61.4421,8983.0
2023-09-28 14:05:00,62.16,62.24,62.13,62.22,6555.0,61.452,61.5311,61.4224,61.5113,6555.0
2023-09-28 14:10:00,62.21,62.37,62.2,62.37,10594.0,61.5014,61.6596,61.4916,61.6596,10594.0
2023-09-28 14:15:00,62.36,62.42,62.34,62.37,10317.0,61.6497,61.709,61.63,61.6596,10317.0
2023-09-28 14:20:00,62.37,62.43,62.36,62.41,10311.0,61.6596,61.7189,61.6497,61.6992,10311.0
2023-09-28 14:25:00,62.4,62.46,62.38,62.43,16587.0,61.6893,61.7486,61.6695,61.7189,16587.0
2023-09-28 14:30:00,62.42,62.42,62.3,62.3,8560.0,61.709,61.709,61.5904,61.5904,8560.0
2023-09-28 14:35:00,62.29,62.29,62.18,62.25,8792.0,61.5805,61.5805,61.4718,61.541,8792.0
2023-09-28 14:40:00,62.25,62.3,62.2,62.25,10529.0,61.541,61.5904,61.4916,61.541,10529.0
2023-09-28 14:45:00,62.24,62.3,62.24,62.25,9866.0,61.5311,61.5904,61.5311,61.541,9866.0
2023-09-28 14:50:00,62.26,62.3,62.22,62.27,9318.0,61.5509,61.5904,61.5113,61.5608,9318.0
2023-09-28 14:55:00,62.28,62.38,62.27,62.36,21094.0,61.5706,61.6695,61.5608,61.6497,21094.0
2023-09-28 15:00:00,62.37,62.44,62.33,62.42,16457.0,61.6596,61.7288,61.6201,61.709,16457.0
2023-09-28 15:05:00,62.43,62.48,62.4,62.48,18040.0,61.7189,61.7684,61.6893,61.7684,18040.0
2023-09-28 15:10:00,62.49,62.56,62.47,62.56,22141.0,61.7783,61.8475,61.7585,61.8475,22141.0
2023-09-28 15:15:00,62.56,62.61,62.54,62.58,21331.0,61.8475,61.8969,61.8277,61.8672,21331.0
2023-09-28 15:20:00,62.58,62.64,62.57,62.63,12943.0,61.8672,61.9265,61.8573,61.9167,12943.0
2023-09-28 15:25:00,62.64,62.67,62.61,62.63,22445.0,61.9265,61.9562,61.8969,61.9167,22445.0
2023-09-28 15:30:00,62.64,62.65,62.51,62.6,40309.0,61.9265,61.9364,61.798,61.887,40309.0
2023-09-28 15:35:00,62.59,62.59,62.23,62.23,21353.0,61.8771,61.8771,61.5212,61.5212,21353.0
2023-09-28 15:40:00,62.23,62.37,62.23,62.35,36954.0,61.5212,61.6596,61.5212,61.6398,36954.0
2023-09-28 15:45:00,62.34,62.41,62.31,62.41,51431.0,61.63,61.6992,61.6003,61.6992,51431.0
2023-09-28 15:50:00,62.41,62.5,62.38,62.48,88628.0,61.6992,61.7881,61.6695,61.7684,88628.0
2023-09-28 15:55:00,62.47,62.56,62.46,62.55,147458.0,61.7585,61.8475,61.7486,61.8376,147458.0
2023-09-29 09:30:00,63.2,63.2,62.47,62.6,101130.0,62.4802,62.4802,61.7585,61.887,101130.0
2023-09-29 09:35:00,62.6,62.68,62.48,62.64,43628.0,61.887,61.9661,61.7684,61.9265,43628.0
2023-09-29 09:40:00,62.65,62.65,62.37,62.62,19094.0,61.9364,61.9364,61.6596,61.9068,19094.0
2023-09-29 09:45:00,62.62,62.79,62.59,62.71,32974.0,61.9068,62.0748,61.8771,61.9957,32974.0
2023-09-29 09:50:00,62.7,62.85,62.69,62.85,19522.0,61.9859,62.1342,61.976,62.1342,19522.0
2023-09-29 09:55:00,62.83,62.94,62.77,62.93,20850.0,62.1144,62.2231,62.0551,62.2132,20850.0
2023-09-29 10:00:00,62.93,63.08,62.81,62.91,23146.0,62.2132,62.3615,62.0946,62.1935,23146.0
2023-09-29 10:05:00,62.92,63.04,62.9,62.99,57726.0,62.2034,62.322,62.1836,62.2726,57726.0
2023-09-29 10:10:00,62.98,62.99,62.61,62.75,23968.0,62.2627,62.2726,61.8969,62.0353,23968.0
2023-09-29 10:15:00,62.75,62.83,62.6,62.67,28694.0,62.0353,62.1144,61.887,61.9562,28694.0
2023-09-29 10:20:00,62.65,62.7,62.54,62.57,14947.0,61.9364,61.9859,61.8277,61.8573,14947.0
2023-09-29 10:25:00,62.57,62.68,62.56,62.67,12302.0,61.8573,61.9661,61.8475,61.9562,12302.0
2023-09-29 10:30:00,62.66,62.77,62.65,62.76,13478.0,61.9463,62.0551,61.9364,62.0452,13478.0
2023-09-29 10:35:00,62.77,62.79,62.68,62.72,12880.0,62.0551,62.0748,61.9661,62.0056,12880.0
2023-09-29 10:40:00,62.72,62.76,62.65,62.73,15250.0,62.0056,62.0452,61.9364,62.0155,15250.0
2023-09-29 10:45:00,62.71,62.86,62.71,62.84,6504.0,61.9957,62.144,61.9957,62.1243,6504.0
2023-09-29 10:50:00,62.85,62.86,62.68,62.81,15400.0,62.1342,62.144,61.9661,62.0946,15400.0
2023-09-29 10:55:00,62.83,62.83,62.55,62.58,10324.0,62.1144,62.1144,61.8376,61.8672,10324.0
2023-09-29 11:00:00,62.58,62.6,62.49,62.5,10963.0,61.8672,61.887,61.7783,61.7881,10963.0
2023-09-29 11:05:00,62.49,62.55,62.45,62.49,14531.0,61.7783,61.8376,61.7387,61.7783,14531.0
2023-09-29 11:10:00,62.5,62.61,62.48,62.54,11044.0,61.7881,61.8969,61.7684,61.8277,11044.0
2023-09-29 11:15:00,62.51,62.6,62.49,62.57,10781.0,61.798,61.887,61.7783,61.8573,10781.0
2023-09-29 11:20:00,62.59,62.72,62.56,62.67,59527.0,61.8771,62.0056,61.8475,61.9562,59527.0
2023-09-29 11:25:00,62.63,62.68,62.53,62.54,61463.0,61.9167,61.9661,61.8178,61.8277,61463.0
2023-09-29 11:30:00,62.53,62.56,62.4,62.43,24380.0,61.8178,61.8475,61.6893,61.7189,24380.0
2023-09-29 11:35:00,62.44,62.49,62.32,62.34,34409.0,61.7288,61.7783,61.6102,61.63,34409.0
2023-09-29 11:40:00,62.34,62.39,62.25,62.28,10784.0,61.63,61.6794,61.541,61.5706,10784.0
2023-09-29 11:45:00,62.28,62.31,62.2,62.24,12742.0,61.5706,61.6003,61.4916,61.5311,12742.0
2023-09-29 11:50:00,62.22,62.26,62.06,62.11,19278.0,61.5113,61.5509,61.3531,61.4026,19278.0
2023-09-29 11:55:00,62.11,62.23,62.1,62.17,12607.0,61.4026,61.5212,61.3927,61.4619,12607.0
2023-09-29 12:00:00,62.16,62.19,62.09,62.13,53890.0,61.452,61.4817,61.3828,61.4224,53890.0
2023-09-29 12:05:00,62.16,62.25,62.13,62.15,13788.0,61.452,61.541,61.4224,61.4421,13788.0
2023-09-29 12:10:00,62.14,62.18,61.97,61.98,20290.0,61.4322,61.4718,61.2642,61.2741,20290.0
2023-09-29 12:15:00,61.99,62.12,61.95,62.11,8655.0,61.2839,61.4125,61.2444,61.4026,8655.0
2023-09-29 12:20:00,62.11,62.2,62.09,62.17,9665.0,61.4026,61.4916,61.3828,61.4619,9665.0
2023-09-29 12:25:00,62.14,62.2,62.14,62.17,6879.0,61.4322,61.4916,61.4322,61.4619,6879.0
2023-09-29 12:30:00,62.17,62.21,62.1,62.15,12809.0,61.4619,61.5014,61.3927,61.4421,12809.0
2023-09-29 12:35:00,62.17,62.18,62.06,62.09,10422.0,61.4619,61.4718,61.3531,61.3828,10422.0
2023-09-29 12:40:00,62.08,62.14,61.97,61.99,14975.0,61.3729,61.4322,61.2642,61.2839,14975.0
2023-09-29 12:45:00,62.0,62.05,61.89,61.91,23795.0,61.2938,61.3433,61.1851,61.2049,23795.0
2023-09-29 12:50:00,61.92,61.93,61.82,61.82,16845.0,61.2147,61.2246,61.1159,61.1159,16845.0
2023-09-29 12:55:00,61.84,61.87,61.82,61.85,7883.0,61.1357,61.1653,61.1159,61.1455,7883.0
2023-09-29 13:00:00,61.82,61.82,61.68,61.78,10686.0,61.1159,61.1159,60.9775,61.0763,10686.0
2023-09-29 13:05:00,61.77,61.78,61.58,61.6,10936.0,61.0665,61.0763,60.8786,60.8984,10936.0
2023-09-29 13:10:00,61.57,61.63,61.57,61.6,7686.0,60.8687,60.928,60.8687,60.8984,7686.0
2023-09-29 13:15:00,61.56,61.67,61.56,61.66,25897.0,60.8588,60.9676,60.8588,60.9577,25897.0
2023-09-29 13:20:00,61.65,61.74,61.65,61.68,8645.0,60.9478,61.0368,60.9478,60.9775,8645.0
2023-09-29 13:25:00,61.67,61.76,61.67,61.72,7522.0,60.9676,61.0566,60.9676,61.017,7522.0
2023-09-29 13:30:00,61.73,61.77,61.7,61.76,10986.0,61.0269,61.0665,60.9972,61.0566,10986.0
2023-09-29 13:35:00,61.76,61.79,61.7,61.75,5392.0,61.0566,61.0862,60.9972,61.0467,5392.0
2023-09-29 13:40:00,61.76,61.86,61.74,61.82,17161.0,61.0566,61.1554,61.0368,61.1159,17161.0
2023-09-29 13:45:00,61.84,61.84,61.71,61.72,5666.0,61.1357,61.1357,61.0071,61.017,5666.0
2023-09-29 13:50:00,61.73,61.81,61.71,61.77,8592.0,61.0269,61.106,61.0071,61.0665,8592.0
2023-09-29 13:55:00,61.78,61.8,61.66,61.67,14219.0,61.0763,61.0961,60.9577,60.9676,14219.0
2023-09-29 14:00:00,61.68,61.75,61.61,61.75,9628.0,60.9775,61.0467,60.9083,61.0467,9628.0
2023-09-29 14:05:00,61.75,61.78,61.62,61.65,15876.0,61.0467,61.0763,60.9182,60.9478,15876.0
2023-09-29 14:10:00,61.64,61.78,61.64,61.74,8977.0,60.9379,61.0763,60.9379,61.0368,8977.0
2023-09-29 14:15:00,61.75,61.78,61.68,61.7,14811.0,61.0467,61.0763,60.9775,60.9972,14811.0
2023-09-29 14:20:00,61.7,61.83,61.69,61.82,11455.0,60.9972,61.1258,60.9874,61.1159,11455.0
2023-09-29 14:25:00,61.84,61.88,61.69,61.7,12424.0,61.1357,61.1752,60.9874,60.9972,12424.0
2023-09-29 14:30:00,61.7,61.75,61.65,61.72,9989.0,60.9972,61.0467,60.9478,61.017,9989.0
2023-09-29 14:35:00,61.71,61.75,61.7,61.75,10241.0,61.0071,61.0467,60.9972,61.0467,10241.0
2023-09-29 14:40:00,61.74,61.92,61.74,61.9,8306.0,61.0368,61.2147,61.0368,61.195,8306.0
2023-09-29 14:45:00,61.89,61.92,61.84,61.85,6840.0,61.1851,61.2147,61.1357,61.1455,6840.0
2023-09-29 14:50:00,61.83,61.86,61.79,61.86,5913.0,61.1258,61.1554,61.0862,61.1554,5913.0
2023-09-29 14:55:00,61.88,62.02,61.88,62.0,14937.0,61.1752,61.3136,61.1752,61.2938,14937.0
2023-09-29 15:00:00,62.01,62.06,61.8,61.83,15578.0,61.3037,61.3531,61.0961,61.1258,15578.0
2023-09-29 15:05:00,61.84,61.87,61.78,61.8,9659.0,61.1357,61.1653,61.0763,61.0961,9659.0
2023-09-29 15:10:00,61.79,61.92,61.77,61.87,8383.0,61.0862,61.2147,61.0665,61.1653,8383.0
2023-09-29 15:15:00,61.87,61.94,61.8,61.89,12997.0,61.1653,61.2345,61.0961,61.1851,12997.0
2023-09-29 15:20:00,61.88,61.88,61.81,61.81,11425.0,61.1752,61.1752,61.106,61.106,11425.0
2023-09-29 15:25:00,61.81,61.82,61.65,61.75,16888.0,61.106,61.1159,60.9478,61.0467,16888.0
2023-09-29 15:30:00,61.75,61.76,61.61,61.63,23164.0,61.0467,61.0566,60.9083,60.928,23164.0
2023-09-29 15:35:00,61.62,61.75,61.61,61.71,36015.0,60.9182,61.0467,60.9083,61.0071,36015.0
2023-09-29 15:40:00,61.7,61.8,61.67,61.7,56257.0,60.9972,61.0961,60.9676,60.9972,56257.0
2023-09-29 15:45:00,61.71,61.84,61.68,61.84,52122.0,61.0071,61.1357,60.9775,61.1357,52122.0
2023-09-29 15:50:00,61.82,61.92,61.68,61.72,97132.0,61.1159,61.2147,60.9775,61.017,97132.0
2023-09-29 15:55:00,61.71,61.71,61.46,61.6,274493.0,61.0071,61.0071,60.76,60.8984,274493.0
2023-10-02 09:30:00,61.55,61.71,61.43,61.63,25810.0,60.849,61.0071,60.7303,60.928,25810.0
2023-10-02 09:35:00,61.72,61.85,61.71,61.85,4717.0,61.017,61.1455,61.0071,61.1455,4717.0
2023-10-02 09:40:00,61.87,61.87,61.69,61.73,15461.0,61.1653,61.1653,60.9874,61.0269,15461.0
2023-10-02 09:45:00,61.68,61.68,61.4,61.44,14127.0,60.9775,60.9775,60.7007,60.7402,14127.0
2023-10-02 09:50:00,61.48,61.54,61.35,61.47,6399.0,60.7798,60.8391,60.6512,60.7699,6399.0
2023-10-02 09:55:00,61.48,61.49,61.27,61.32,15086.0,60.7798,60.7896,60.5721,60.6216,15086.0
2023-10-02 10:00:00,61.29,61.64,61.23,61.63,23303.0,60.5919,60.9379,60.5326,60.928,23303.0
2023-10-02 10:05:00,61.6,61.68,61.55,61.59,37141.0,60.8984,60.9775,60.849,60.8885,37141.0
2023-10-02 10:10:00,61.58,61.68,61.43,61.44,19566.0,60.8786,60.9775,60.7303,60.7402,19566.0
2023-10-02 10:15:00,61.44,61.57,61.39,61.39,10818.0,60.7402,60.8687,60.6908,60.6908,10818.0
2023-10-02 10:20:00,61.37,61.48,61.28,61.45,10718.0,60.671,60.7798,60.582,60.7501,10718.0
2023-10-02 10:25:00,61.46,61.51,61.36,61.39,16113.0,60.76,60.8094,60.6611,60.6908,16113.0
2023-10-02 10:30:00,61.38,61.44,61.28,61.32,10926.0,60.6809,60.7402,60.582,60.6216,10926.0
2023-10-02 10:35:00,61.35,61.35,61.23,61.25,6815.0,60.6512,60.6512,60.5326,60.5524,6815.0
2023-10-02 10:40:00,61.27,61.31,61.05,61.22,11246.0,60.5721,60.6117,60.3547,60.5227,11246.0
2023-10-02 10:45:00,61.26,61.3,61.18,61.2,6875.0,60.5623,60.6018,60.4832,60.5029,6875.0
2023-10-02 10:50:00,61.19,61.23,61.13,61.17,7736.0,60.4931,60.5326,60.4337,60.4733,7736.0
2023-10-02 10:55:00,61.15,61.22,61.09,61.2,7411.0,60.4535,60.5227,60.3942,60.5029,7411.0
2023-10-02 11:00:00,61.2,61.4,61.19,61.25,12682.0,60.5029,60.7007,60.4931,60.5524,12682.0
2023-10-02 11:05:00,61.24,61.24,61.11,61.16,33663.0,60.5425,60.5425,60.414,60.4634,33663.0
2023-10-02 11:10:00,61.17,61.24,61.11,61.24,6629.0,60.4733,60.5425,60.414,60.5425,6629.0
2023-10-02 11:15:00,61.26,61.39,61.26,61.38,7449.0,60.5623,60.6908,60.5623,60.6809,7449.0
2023-10-02 11:20:00,61.37,61.61,61.37,61.61,13731.0,60.671,60.9083,60.671,60.9083,13731.0
2023-10-02 11:25:00,61.61,61.61,61.53,61.6,7007.0,60.9083,60.9083,60.8292,60.8984,7007.0
2023-10-02 11:30:00,61.61,61.67,61.56,61.65,12335.0,60.9083,60.9676,60.8588,60.9478,12335.0
2023-10-02 11:35:00,61.66,61.66,61.43,61.48,14572.0,60.9577,60.9577,60.7303,60.7798,14572.0
2023-10-02 11:40:00,61.48,61.48,61.33,61.36,9138.0,60.7798,60.7798,60.6315,60.6611,9138.0
2023-10-02 11:45:00,61.35,61.38,61.21,61.21,10930.0,60.6512,60.6809,60.5128,60.5128,10930.0
2023-10-02 11:50:00,61.2,61.28,61.1,61.14,8146.0,60.5029,60.582,60.4041,60.4436,8146.0
2023-10-02 11:55:00,61.13,61.24,61.11,61.21,6026.0,60.4337,60.5425,60.414,60.5128,6026.0
2023-10-02 12:00:00,61.2,61.21,61.12,61.17,5754.0,60.5029,60.5128,60.4239,60.4733,5754.0
2023-10-02 12:05:00,61.15,61.15,61.02,61.02,9135.0,60.4535,60.4535,60.325,60.325,9135.0
2023-10-02 12:10:00,61.02,61.13,60.97,61.12,6167.0,60.325,60.4337,60.2756,60.4239,6167.0
2023-10-02 12:15:00,61.11,61.19,61.03,61.04,5796.0,60.414,60.4931,60.3349,60.3448,5796.0
2023-10-02 12:20:00,61.03,61.11,61.03,61.1,5567.0,60.3349,60.414,60.3349,60.4041,5567.0
2023-10-02 12:25:00,61.11,61.17,61.02,61.04,5853.0,60.414,60.4733,60.325,60.3448,5853.0
2023-10-02 12:30:00,61.04,61.08,61.01,61.06,5541.0,60.3448,60.3843,60.3151,60.3645,5541.0
2023-10-02 12:35:00,61.07,61.13,61.01,61.07,5995.0,60.3744,60.4337,60.3151,60.3744,5995.0
2023-10-02 12:40:00,61.09,61.11,61.03,61.04,3708.0,60.3942,60.414,60.3349,60.3448,3708.0
2023-10-02 12:45:00,61.03,61.03,60.89,60.89,20994.0,60.3349,60.3349,60.1965,60.1965,20994.0
2023-10-02 12:50:00,60.9,61.01,60.89,60.96,6250.0,60.2064,60.3151,60.1965,60.2657,6250.0
2023-10-02 12:55:00,60.97,60.98,60.93,60.95,4061.0,60.2756,60.2855,60.236,60.2558,4061.0
2023-10-02 13:00:00,60.96,61.02,60.95,61.0,8703.0,60.2657,60.325,60.2558,60.3052,8703.0
2023-10-02 13:05:00,60.99,61.01,60.88,60.95,8412.0,60.2953,60.3151,60.1866,60.2558,8412.0
2023-10-02 13:10:00,60.94,60.99,60.9,60.92,6618.0,60.2459,60.2953,60.2064,60.2261,6618.0
2023-10-02 13:15:00,60.92,61.09,60.92,61.06,6356.0,60.2261,60.3942,60.2261,60.3645,6356.0
2023-10-02 13:20:00,61.06,61.13,61.06,61.08,7933.0,60.3645,60.4337,60.3645,60.3843,7933.0
2023-10-02 13:25:00,61.09,61.17,61.08,61.17,10188.0,60.3942,60.4733,60.3843,60.4733,10188.0
2023-10-02 13:30:00,61.17,61.23,61.11,61.12,8509.0,60.4733,60.5326,60.414,60.4239,8509.0
2023-10-02 13:35:00,61.12,61.18,61.1,61.14,15559.0,60.4239,60.4832,60.4041,60.4436,15559.0
2023-10-02 13:40:00,61.14,61.17,61.11,61.14,5648.0,60.4436,60.4733,60.414,60.4436,5648.0
2023-10-02 13:45:00,61.1,61.14,61.07,61.1,8860.0,60.4041,60.4436,60.3744,60.4041,8860.0
2023-10-02 13:50:00,61.11,61.18,61.1,61.17,6037.0,60.414,60.4832,60.4041,60.4733,6037.0
2023-10-02 13:55:00,61.16,61.17,61.07,61.08,6310.0,60.4634,60.4733,60.3744,60.3843,6310.0
2023-10-02 14:00:00,61.1,61.12,60.96,61.0,32096.0,60.4041,60.4239,60.2657,60.3052,32096.0
2023-10-02 14:05:00,61.01,61.16,61.0,61.09,20375.0,60.3151,60.4634,60.3052,60.3942,20375.0
2023-10-02 14:10:00,61.09,61.3,61.09,61.29,8689.0,60.3942,60.6018,60.3942,60.5919,8689.0
2023-10-02 14:15:00,61.3,61.3,61.16,61.2,9792.0,60.6018,60.6018,60.4634,60.5029,9792.0
2023-10-02 14:20:00,61.19,61.21,61.09,61.13,7989.0,60.4931,60.5128,60.3942,60.4337,7989.0
2023-10-02 14:25:00,61.13,61.13,60.98,60.98,9530.0,60.4337,60.4337,60.2855,60.2855,9530.0
2023-10-02 14:30:00,60.99,61.07,60.99,61.04,8036.0,60.2953,60.3744,60.2953,60.3448,8036.0
2023-10-02 14:35:00,61.06,61.07,60.99,60.99,6021.0,60.3645,60.3744,60.2953,60.2953,6021.0
2023-10-02 14:40:00,61.0,61.03,60.96,61.01,13227.0,60.3052,60.3349,60.2657,60.3151,13227.0
2023-10-02 14:45:00,61.02,61.06,60.98,61.02,9233.0,60.325,60.3645,60.2855,60.325,9233.0
2023-10-02 14:50:00,61.03,61.06,60.96,61.0,12739.0,60.3349,60.3645,60.2657,60.3052,12739.0
2023-10-02 14:55:00,60.99,61.03,60.97,61.01,15261.0,60.2953,60.3349,60.2756,60.3151,15261.0
2023-10-02 15:00:00,61.0,61.03,60.9,60.91,9815.0,60.3052,60.3349,60.2064,60.2162,9815.0
2023-10-02 15:05:00,60.92,61.08,60.91,61.05,18218.0,60.2261,60.3843,60.2162,60.3547,18218.0
2023-10-02 15:10:00,61.03,61.06,60.95,60.95,21634.0,60.3349,60.3645,60.2558,60.2558,21634.0
2023-10-02 15:15:00,60.95,60.99,60.93,60.94,31465.0,60.2558,60.2953,60.236,60.2459,31465.0
2023-10-02 15:20:00,60.92,61.05,60.88,61.01,20343.0,60.2261,60.3547,60.1866,60.3151,20343.0
2023-10-02 15:25:00,61.01,61.01,60.91,60.97,20620.0,60.3151,60.3151,60.2162,60.2756,20620.0
2023-10-02 15:30:00,60.95,61.11,60.94,61.07,26186.0,60.2558,60.414,60.2459,60.3744,26186.0
2023-10-02 15:35:00,61.08,61.09,60.97,61.0,23123.0,60.3843,60.3942,60.2756,60.3052,23123.0
2023-10-02 15:40:00,61.01,61.02,60.94,60.98,45165.0,60.3151,60.325,60.2459,60.2855,45165.0
2023-10-02 15:45:00,60.98,61.02,60.86,60.9,50342.0,60.2855,60.325,60.1668,60.2064,50342.0
2023-10-02 15:50:00,60.9,61.02,60.84,61.02,69352.0,60.2064,60.325,60.147,60.325,69352.0
2023-10-02 15:55:00,61.03,61.11,60.97,60.99,137887.0,60.3349,60.414,60.2756,60.2953,137887.0
2023-10-03 09:30:00,60.37,60.66,60.19,60.59,30005.0,59.6824,59.9691,59.5044,59.8999,30005.0
2023-10-03 09:35:00,60.57,60.64,60.32,60.32,6031.0,59.8801,59.9493,59.633,59.633,6031.0
2023-10-03 09:40:00,60.31,60.44,60.3,60.39,5615.0,59.6231,59.7516,59.6132,59.7022,5615.0
2023-10-03 09:45:00,60.4,60.59,60.31,60.59,8562.0,59.7121,59.8999,59.6231,59.8999,8562.0
2023-10-03 09:50:00,60.61,60.65,60.46,60.52,14448.0,59.9197,59.9592,59.7714,59.8307,14448.0
2023-10-03 09:55:00,60.51,60.61,60.43,60.44,30164.0,59.8208,59.9197,59.7417,59.7516,30164.0
2023-10-03 10:00:00,60.43,60.43,60.17,60.25,16336.0,59.7417,59.7417,59.4847,59.5638,16336.0
2023-10-03 10:05:00,60.2,60.21,59.89,59.96,40321.0,59.5143,59.5242,59.2079,59.2771,40321.0
2023-10-03 10:10:00,59.95,60.02,59.82,59.83,28323.0,59.2672,59.3364,59.1387,59.1485,28323.0
2023-10-03 10:15:00,59.77,59.79,59.65,59.69,12974.0,59.0892,59.109,58.9706,59.0101,12974.0
2023-10-03 10:20:00,59.69,59.84,59.65,59.73,14990.0,59.0101,59.1584,58.9706,59.0497,14990.0
2023-10-03 10:25:00,59.73,59.81,59.61,59.61,20729.0,59.0497,59.1288,58.9311,58.9311,20729.0
2023-10-03 10:30:00,59.61,59.64,59.46,59.46,19509.0,58.9311,58.9607,58.7828,58.7828,19509.0
2023-10-03 10:35:00,59.45,59.58,59.43,59.49,17971.0,58.7729,58.9014,58.7531,58.8124,17971.0
2023-10-03 10:40:00,59.47,59.61,59.47,59.51,13730.0,58.7926,58.9311,58.7926,58.8322,13730.0
2023-10-03 10:45:00,59.5,59.5,59.35,59.38,8383.0,58.8223,58.8223,58.674,58.7037,8383.0
2023-10-03 10:50:00,59.38,59.56,59.35,59.54,20786.0,58.7037,58.8816,58.674,58.8619,20786.0
2023-10-03 10:55:00,59.55,59.55,59.48,59.48,11675.0,58.8717,58.8717,58.8025,58.8025,11675.0
2023-10-03 11:00:00,59.47,59.47,59.31,59.31,17930.0,58.7926,58.7926,58.6345,58.6345,17930.0
2023-10-03 11:05:00,59.31,59.31,59.14,59.23,78001.0,58.6345,58.6345,58.4664,58.5554,78001.0
2023-10-03 11:10:00,59.24,59.26,59.12,59.18,12168.0,58.5653,58.585,58.4466,58.506,12168.0
2023-10-03 11:15:00,59.18,59.29,59.14,59.22,39856.0,58.506,58.6147,58.4664,58.5455,39856.0
2023-10-03 11:20:00,59.22,59.29,59.18,59.24,31198.0,58.5455,58.6147,58.506,58.5653,31198.0
2023-10-03 11:25:00,59.22,59.25,59.13,59.15,11497.0,58.5455,58.5752,58.4565,58.4763,11497.0
2023-10-03 11:30:00,59.14,59.23,59.06,59.06,17436.0,58.4664,58.5554,58.3873,58.3873,17436.0
2023-10-03 11:35:00,59.06,59.17,59.04,59.12,18021.0,58.3873,58.4961,58.3675,58.4466,18021.0
2023-10-03 11:40:00,59.17,59.18,59.06,59.06,16405.0,58.4961,58.506,58.3873,58.3873,16405.0
2023-10-03 11:45:00,59.08,59.09,59.01,59.01,17138.0,58.4071,58.417,58.3379,58.3379,17138.0
2023-10-03 11:50:00,59.01,59.05,58.96,58.97,15984.0,58.3379,58.3774,58.2885,58.2983,15984.0
2023-10-03 11:55:00,58.98,58.99,58.91,58.96,18116.0,58.3082,58.3181,58.239,58.2885,18116.0
2023-10-03 12:00:00,58.96,59.18,58.93,59.14,38374.0,58.2885,58.506,58.2588,58.4664,38374.0
2023-10-03 12:05:00,59.13,59.23,59.05,59.09,15049.0,58.4565,58.5554,58.3774,58.417,15049.0
2023-10-03 12:10:00,59.1,59.13,59.05,59.13,12024.0,58.4269,58.4565,58.3774,58.4565,12024.0
2023-10-03 12:15:00,59.12,59.14,59.04,59.07,19529.0,58.4466,58.4664,58.3675,58.3972,19529.0
2023-10-03 12:20:00,59.07,59.09,58.96,59.02,11845.0,58.3972,58.417,58.2885,58.3478,11845.0
2023-10-03 12:25:00,59.02,59.14,58.97,59.12,15397.0,58.3478,58.4664,58.2983,58.4466,15397.0
2023-10-03 12:30:00,59.13,59.2,59.1,59.11,9557.0,58.4565,58.5257,58.4269,58.4367,9557.0
2023-10-03 12:35:00,59.09,59.12,59.03,59.1,7149.0,58.417,58.4466,58.3577,58.4269,7149.0
2023-10-03 12:40:00,59.12,59.21,58.94,58.98,25323.0,58.4466,58.5356,58.2687,58.3082,25323.0
2023-10-03 12:45:00,59.0,59.05,58.96,59.02,22272.0,58.328,58.3774,58.2885,58.3478,22272.0
2023-10-03 12:50:00,59.02,59.07,58.97,59.04,7824.0,58.3478,58.3972,58.2983,58.3675,7824.0
2023-10-03 12:55:00,59.03,59.12,59.0,59.04,37654.0,58.3577,58.4466,58.328,58.3675,37654.0
2023-10-03 13:00:00,59.05,59.17,59.03,59.1,13768.0,58.3774,58.4961,58.3577,58.4269,13768.0
2023-10-03 13:05:00,59.11,59.13,58.98,58.99,10586.0,58.4367,58.4565,58.3082,58.3181,10586.0
2023-10-03 13:10:00,58.99,59.01,58.93,58.96,9825.0,58.3181,58.3379,58.2588,58.2885,9825.0
2023-10-03 13:15:00,58.96,58.96,58.84,58.88,75403.0,58.2885,58.2885,58.1698,58.2094,75403.0
2023-10-03 13:20:00,58.86,58.92,58.83,58.89,22445.0,58.1896,58.2489,58.1599,58.2193,22445.0
2023-10-03 13:25:00,58.89,58.91,58.81,58.86,11613.0,58.2193,58.239,58.1402,58.1896,11613.0
2023-10-03 13:30:00,58.87,58.93,58.85,58.91,15445.0,58.1995,58.2588,58.1797,58.239,15445.0
2023-10-03 13:35:00,58.91,58.94,58.87,58.94,14877.0,58.239,58.2687,58.1995,58.2687,14877.0
2023-10-03 13:40:00,58.93,59.06,58.92,59.02,19789.0,58.2588,58.3873,58.2489,58.3478,19789.0
2023-10-03 13:45:00,59.01,59.03,58.81,58.82,21254.0,58.3379,58.3577,58.1402,58.1501,21254.0
2023-10-03 13:50:00,58.83,58.86,58.72,58.8,19887.0,58.1599,58.1896,58.0512,58.1303,19887.0
2023-10-03 13:55:00,58.8,58.8,58.71,58.71,10849.0,58.1303,58.1303,58.0413,58.0413,10849.0
2023-10-03 14:00:00,58.73,58.79,58.68,58.69,17350.0,58.0611,58.1204,58.0116,58.0215,17350.0
2023-10-03 14:05:00,58.69,58.71,58.61,58.66,15330.0,58.0215,58.0413,57.9424,57.9919,15330.0
2023-10-03 14:10:00,58.66,58.7,58.59,58.62,35939.0,57.9919,58.0314,57.9227,57.9523,35939.0
2023-10-03 14:15:00,58.61,58.64,58.53,58.63,24916.0,57.9424,57.9721,57.8634,57.9622,24916.0
2023-10-03 14:20:00,58.64,58.67,58.58,58.64,14632.0,57.9721,58.0018,57.9128,57.9721,14632.0
2023-10-03 14:25:00,58.64,58.66,58.55,58.57,16881.0,57.9721,57.9919,57.8831,57.9029,16881.0
2023-10-03 14:30:00,58.57,58.69,58.56,58.68,21557.0,57.9029,58.0215,57.893,58.0116,21557.0
2023-10-03 14:35:00,58.68,58.79,58.68,58.79,13428.0,58.0116,58.1204,58.0116,58.1204,13428.0
2023-10-03 14:40:00,58.8,58.8,58.74,58.79,13784.0,58.1303,58.1303,58.071,58.1204,13784.0
2023-10-03 14:45:00,58.79,58.97,58.78,58.88,77592.0,58.1204,58.2983,58.1105,58.2094,77592.0
2023-10-03 14:50:00,58.88,59.0,58.87,58.98,28613.0,58.2094,58.328,58.1995,58.3082,28613.0
2023-10-03 14:55:00,58.97,59.0,58.89,58.93,35329.0,58.2983,58.328,58.2193,58.2588,35329.0
2023-10-03 15:00:00,58.92,59.0,58.87,58.95,122308.0,58.2489,58.328,58.1995,58.2786,122308.0
2023-10-03 15:05:00,58.95,58.95,58.76,58.79,27903.0,58.2786,58.2786,58.0907,58.1204,27903.0
2023-10-03 15:10:00,58.81,58.81,58.7,58.73,32348.0,58.1402,58.1402,58.0314,58.0611,32348.0
2023-10-03 15:15:00,58.73,58.81,58.72,58.79,28951.0,58.0611,58.1402,58.0512,58.1204,28951.0
2023-10-03 15:20:00,58.8,58.89,58.8,58.89,29120.0,58.1303,58.2193,58.1303,58.2193,29120.0
2023-10-03 15:25:00,58.89,58.94,58.81,58.82,32006.0,58.2193,58.2687,58.1402,58.1501,32006.0
2023-10-03 15:30:00,58.82,58.84,58.75,58.76,105307.0,58.1501,58.1698,58.0808,58.0907,105307.0
2023-10-03 15:35:00,58.77,58.84,58.76,58.83,48042.0,58.1006,58.1698,58.0907,58.1599,48042.0
2023-10-03 15:40:00,58.82,58.83,58.68,58.77,146432.0,58.1501,58.1599,58.0116,58.1006,146432.0
2023-10-03 15:45:00,58.76,58.78,58.69,58.75,109276.0,58.0907,58.1105,58.0215,58.0808,109276.0
2023-10-03 15:50:00,58.74,58.95,58.71,58.95,107756.0,58.071,58.2786,58.0413,58.2786,107756.0
2023-10-03 15:55:00,58.96,59.01,58.91,59.01,228766.0,58.2885,58.3379,58.239,58.3379,228766.0
2023-10-04 09:30:00,59.0,59.44,58.98,59.34,46668.0,58.328,58.763,58.3082,58.6641,46668.0
2023-10-04 09:35:00,59.36,59.66,59.28,59.55,14267.0,58.6839,58.9805,58.6048,58.8717,14267.0
2023-10-04 09:40:00,59.52,59.61,59.38,59.47,21939.0,58.8421,58.9311,58.7037,58.7926,21939.0
2023-10-04 09:45:00,59.48,59.48,59.3,59.39,7861.0,58.8025,58.8025,58.6246,58.7136,7861.0
2023-10-04 09:50:00,59.36,59.38,59.17,59.22,9066.0,58.6839,58.7037,58.4961,58.5455,9066.0
2023-10-04 09:55:00,59.21,59.36,59.15,59.28,24253.0,58.5356,58.6839,58.4763,58.6048,24253.0
2023-10-04 10:00:00,59.23,59.26,59.01,59.02,12055.0,58.5554,58.585,58.3379,58.3478,12055.0
2023-10-04 10:05:00,59.03,59.13,58.96,59.03,8473.0,58.3577,58.4565,58.2885,58.3577,8473.0
2023-10-04 10:10:00,59.07,59.17,58.99,59.14,9782.0,58.3972,58.4961,58.3181,58.4664,9782.0
2023-10-04 10:15:00,59.13,59.23,59.05,59.21,11150.0,58.4565,58.5554,58.3774,58.5356,11150.0
2023-10-04 10:20:00,59.23,59.23,59.09,59.1,8085.0,58.5554,58.5554,58.417,58.4269,8085.0
2023-10-04 10:25:00,59.14,59.21,59.01,59.04,7446.0,58.4664,58.5356,58.3379,58.3675,7446.0
2023-10-04 10:30:00,59.04,59.17,59.02,59.15,8745.0,58.3675,58.4961,58.3478,58.4763,8745.0
2023-10-04 10:35:00,59.17,59.26,59.17,59.2,7813.0,58.4961,58.585,58.4961,58.5257,7813.0
2023-10-04 10:40:00,59.21,59.26,59.16,59.17,10171.0,58.5356,58.585,58.4862,58.4961,10171.0
2023-10-04 10:45:00,59.18,59.25,58.99,59.04,7168.0,58.506,58.5752,58.3181,58.3675,7168.0
2023-10-04 10:50:00,59.09,59.13,59.06,59.07,6584.0,58.417,58.4565,58.3873,58.3972,6584.0
2023-10-04 10:55:00,59.08,59.14,59.05,59.14,6241.0,58.4071,58.4664,58.3774,58.4664,6241.0
2023-10-04 11:00:00,59.13,59.13,59.03,59.1,11292.0,58.4565,58.4565,58.3577,58.4269,11292.0
2023-10-04 11:05:00,59.12,59.28,59.12,59.23,11673.0,58.4466,58.6048,58.4466,58.5554,11673.0
2023-10-04 11:10:00,59.25,59.34,59.24,59.31,13156.0,58.5752,58.6641,58.5653,58.6345,13156.0
2023-10-04 11:15:00,59.32,59.48,59.3,59.48,11150.0,58.6444,58.8025,58.6246,58.8025,11150.0
2023-10-04 11:20:00,59.51,59.56,59.42,59.46,14333.0,58.8322,58.8816,58.7432,58.7828,14333.0
2023-10-04 11:25:00,59.47,59.58,59.47,59.57,6859.0,58.7926,58.9014,58.7926,58.8915,6859.0
2023-10-04 11:30:00,59.55,59.56,59.5,59.55,9326.0,58.8717,58.8816,58.8223,58.8717,9326.0
2023-10-04 11:35:00,59.59,59.62,59.52,59.6,5962.0,58.9113,58.9409,58.8421,58.9212,5962.0
2023-10-04 11:40:00,59.61,59.62,59.46,59.51,10814.0,58.9311,58.9409,58.7828,58.8322,10814.0
2023-10-04 11:45:00,59.5,59.75,59.49,59.7,7744.0,58.8223,59.0695,58.8124,59.02,7744.0
2023-10-04 11:50:00,59.71,59.78,59.67,59.75,8259.0,59.0299,59.0991,58.9904,59.0695,8259.0
2023-10-04 11:55:00,59.75,59.88,59.73,59.86,23747.0,59.0695,59.198,59.0497,59.1782,23747.0
2023-10-04 12:00:00,59.86,59.86,59.76,59.77,8439.0,59.1782,59.1782,59.0793,59.0892,8439.0
2023-10-04 12:05:00,59.77,59.79,59.74,59.75,9149.0,59.0892,59.109,59.0596,59.0695,9149.0
2023-10-04 12:10:00,59.78,59.88,59.78,59.8,12340.0,59.0991,59.198,59.0991,59.1189,12340.0
2023-10-04 12:15:00,59.8,59.94,59.78,59.92,7097.0,59.1189,59.2573,59.0991,59.2375,7097.0
2023-10-04 12:20:00,59.93,59.95,59.77,59.81,16525.0,59.2474,59.2672,59.0892,59.1288,16525.0
2023-10-04 12:25:00,59.81,59.88,59.81,59.88,9424.0,59.1288,59.198,59.1288,59.198,9424.0
2023-10-04 12:30:00,59.88,59.96,59.83,59.96,19658.0,59.198,59.2771,59.1485,59.2771,19658.0
2023-10-04 12:35:00,59.95,59.95,59.86,59.88,10178.0,59.2672,59.2672,59.1782,59.198,10178.0
2023-10-04 12:40:00,59.88,59.88,59.73,59.74,8667.0,59.198,59.198,59.0497,59.0596,8667.0
2023-10-04 12:45:00,59.75,59.83,59.75,59.82,7059.0,59.0695,59.1485,59.0695,59.1387,7059.0
2023-10-04 12:50:00,59.81,59.82,59.75,59.79,7134.0,59.1288,59.1387,59.0695,59.109,7134.0
2023-10-04 12:55:00,59.8,59.82,59.71,59.78,9828.0,59.1189,59.1387,59.0299,59.0991,9828.0
2023-10-04 13:00:00,59.79,59.82,59.69,59.69,8992.0,59.109,59.1387,59.0101,59.0101,8992.0
2023-10-04 13:05:00,59.7,59.77,59.67,59.76,9365.0,59.02,59.0892,58.9904,59.0793,9365.0
2023-10-04 13:10:00,59.74,59.78,59.7,59.71,6094.0,59.0596,59.0991,59.02,59.0299,6094.0
2023-10-04 13:15:00,59.71,59.78,59.69,59.71,8919.0,59.0299,59.0991,59.0101,59.0299,8919.0
2023-10-04 13:20:00,59.7,59.76,59.64,59.65,9924.0,59.02,59.0793,58.9607,58.9706,9924.0
2023-10-04 13:25:00,59.65,59.65,59.58,59.58,8863.0,58.9706,58.9706,58.9014,58.9014,8863.0
2023-10-04 13:30:00,59.58,59.62,59.54,59.6,7945.0,58.9014,58.9409,58.8619,58.9212,7945.0
2023-10-04 13:35:00,59.61,59.61,59.55,59.61,7395.0,58.9311,58.9311,58.8717,58.9311,7395.0
2023-10-04 13:40:00,59.61,59.61,59.53,59.57,9501.0,58.9311,58.9311,58.852,58.8915,9501.0
2023-10-04 13:45:00,59.57,59.57,59.52,59.56,14653.0,58.8915,58.8915,58.8421,58.8816,14653.0
2023-10-04 13:50:00,59.55,59.56,59.41,59.44,11909.0,58.8717,58.8816,58.7333,58.763,11909.0
2023-10-04 13:55:00,59.43,59.49,59.4,59.42,10544.0,58.7531,58.8124,58.7234,58.7432,10544.0
2023-10-04 14:00:00,59.42,59.44,59.37,59.44,10668.0,58.7432,58.763,58.6938,58.763,10668.0
2023-10-04 14:05:00,59.46,59.5,59.4,59.41,9207.0,58.7828,58.8223,58.7234,58.7333,9207.0
2023-10-04 14:10:00,59.41,59.44,59.1,59.41,1103941.0,58.7333,58.763,58.4269,58.7333,1103941.0
2023-10-04 14:15:00,59.42,59.44,59.28,59.32,43405.0,58.7432,58.763,58.6048,58.6444,43405.0
2023-10-04 14:20:00,59.33,59.44,59.27,59.27,56928.0,58.6542,58.763,58.5949,58.5949,56928.0
2023-10-04 14:25:00,59.28,59.38,59.27,59.29,89810.0,58.6048,58.7037,58.5949,58.6147,89810.0
2023-10-04 14:30:00,59.29,59.36,59.24,59.25,86458.0,58.6147,58.6839,58.5653,58.5752,86458.0
2023-10-04 14:35:00,59.24,59.32,59.18,59.32,26009.0,58.5653,58.6444,58.506,58.6444,26009.0
2023-10-04 14:40:00,59.32,59.36,59.25,59.34,20829.0,58.6444,58.6839,58.5752,58.6641,20829.0
2023-10-04 14:45:00,59.34,59.45,59.27,59.28,129976.0,58.6641,58.7729,58.5949,58.6048,129976.0
2023-10-04 14:50:00,59.27,59.3,59.18,59.23,16223.0,58.5949,58.6246,58.506,58.5554,16223.0
2023-10-04 14:55:00,59.24,59.38,59.23,59.34,25846.0,58.5653,58.7037,58.5554,58.6641,25846.0
2023-10-04 15:00:00,59.34,59.38,59.3,59.32,68735.0,58.6641,58.7037,58.6246,58.6444,68735.0
2023-10-04 15:05:00,59.32,59.34,59.25,59.31,50507.0,58.6444,58.6641,58.5752,58.6345,50507.0
2023-10-04 15:10:00,59.33,59.51,59.31,59.43,48524.0,58.6542,58.8322,58.6345,58.7531,48524.0
2023-10-04 15:15:00,59.44,59.7,59.43,59.61,29441.0,58.763,59.02,58.7531,58.9311,29441.0
2023-10-04 15:20:00,59.61,59.7,59.52,59.65,83869.0,58.9311,59.02,58.8421,58.9706,83869.0
2023-10-04 15:25:00,59.66,59.72,59.49,59.58,78139.0,58.9805,59.0398,58.8124,58.9014,78139.0
2023-10-04 15:30:00,59.58,59.79,59.58,59.78,27100.0,58.9014,59.109,58.9014,59.0991,27100.0
2023-10-04 15:35:00,59.8,59.97,59.8,59.95,32459.0,59.1189,59.287,59.1189,59.2672,32459.0
2023-10-04 15:40:00,59.95,59.97,59.9,59.91,39501.0,59.2672,59.287,59.2178,59.2276,39501.0
2023-10-04 15:45:00,59.9,59.99,59.84,59.85,43938.0,59.2178,59.3067,59.1584,59.1683,43938.0
2023-10-04 15:50:00,59.84,59.89,59.72,59.84,153399.0,59.1584,59.2079,59.0398,59.1584,153399.0
2023-10-04 15:55:00,59.84,59.89,59.75,59.75,169520.0,59.1584,59.2079,59.0695,59.0695,169520.0
2023-10-05 09:30:00,59.68,59.83,59.63,59.75,32794.0,59.0003,59.1485,58.9508,59.0695,32794.0
2023-10-05 09:35:00,59.74,59.87,59.65,59.65,9474.0,59.0596,59.1881,58.9706,58.9706,9474.0
2023-10-05 09:40:00,59.66,59.66,59.42,59.43,34091.0,58.9805,58.9805,58.7432,58.7531,34091.0
2023-10-05 09:45:00,59.43,59.59,59.4,59.58,14159.0,58.7531,58.9113,58.7234,58.9014,14159.0
2023-10-05 09:50:00,59.6,59.64,59.46,59.6,17631.0,58.9212,58.9607,58.7828,58.9212,17631.0
2023-10-05 09:55:00,59.6,59.8,59.58,59.8,14211.0,58.9212,59.1189,58.9014,59.1189,14211.0
2023-10-05 10:00:00,59.8,59.87,59.66,59.84,19453.0,59.1189,59.1881,58.9805,59.1584,19453.0
2023-10-05 10:05:00,59.84,59.93,59.76,59.93,8131.0,59.1584,59.2474,59.0793,59.2474,8131.0
2023-10-05 10:10:00,59.96,60.01,59.89,60.01,14704.0,59.2771,59.3265,59.2079,59.3265,14704.0
2023-10-05 10:15:00,60.02,60.13,59.99,60.09,14170.0,59.3364,59.4451,59.3067,59.4056,14170.0
2023-10-05 10:20:00,60.11,60.11,59.9,59.91,14761.0,59.4254,59.4254,59.2178,59.2276,14761.0
2023-10-05 10:25:00,59.91,60.04,59.89,59.94,20174.0,59.2276,59.3562,59.2079,59.2573,20174.0
2023-10-05 10:30:00,59.94,59.95,59.76,59.81,17620.0,59.2573,59.2672,59.0793,59.1288,17620.0
2023-10-05 10:35:00,59.8,59.8,59.56,59.57,13355.0,59.1189,59.1189,58.8816,58.8915,13355.0
2023-10-05 10:40:00,59.57,59.6,59.49,59.58,17678.0,58.8915,58.9212,58.8124,58.9014,17678.0
2023-10-05 10:45:00,59.57,59.62,59.53,59.56,16216.0,58.8915,58.9409,58.852,58.8816,16216.0
2023-10-05 10:50:00,59.57,59.62,59.5,59.54,16609.0,58.8915,58.9409,58.8223,58.8619,16609.0
2023-10-05 10:55:00,59.55,59.61,59.53,59.57,12435.0,58.8717,58.9311,58.852,58.8915,12435.0
2023-10-05 11:00:00,59.55,59.55,59.42,59.42,17517.0,58.8717,58.8717,58.7432,58.7432,17517.0
2023-10-05 11:05:00,59.42,59.42,59.29,59.34,18486.0,58.7432,58.7432,58.6147,58.6641,18486.0
2023-10-05 11:10:00,59.35,59.41,59.29,59.29,16312.0,58.674,58.7333,58.6147,58.6147,16312.0
2023-10-05 11:15:00,59.3,59.46,59.3,59.39,25233.0,58.6246,58.7828,58.6246,58.7136,25233.0
2023-10-05 11:20:00,59.4,59.45,59.29,59.45,21739.0,58.7234,58.7729,58.6147,58.7729,21739.0
2023-10-05 11:25:00,59.44,59.44,59.33,59.36,11952.0,58.763,58.763,58.6542,58.6839,11952.0
2023-10-05 11:30:00,59.35,59.36,59.26,59.29,16264.0,58.674,58.6839,58.585,58.6147,16264.0
2023-10-05 11:35:00,59.3,59.34,59.2,59.3,15285.0,58.6246,58.6641,58.5257,58.6246,15285.0
2023-10-05 11:40:00,59.29,59.37,59.2,59.3,49921.0,58.6147,58.6938,58.5257,58.6246,49921.0
2023-10-05 11:45:00,59.28,59.34,59.27,59.32,16381.0,58.6048,58.6641,58.5949,58.6444,16381.0
2023-10-05 11:50:00,59.31,59.49,59.25,59.48,28048.0,58.6345,58.8124,58.5752,58.8025,28048.0
2023-10-05 11:55:00,59.47,59.5,59.37,59.43,13912.0,58.7926,58.8223,58.6938,58.7531,13912.0
2023-10-05 12:00:00,59.43,59.57,59.43,59.54,18621.0,58.7531,58.8915,58.7531,58.8619,18621.0
2023-10-05 12:05:00,59.54,59.59,59.52,59.54,8915.0,58.8619,58.9113,58.8421,58.8619,8915.0
2023-10-05 12:10:00,59.55,59.65,59.54,59.65,12411.0,58.8717,58.9706,58.8619,58.9706,12411.0
2023-10-05 12:15:00,59.64,59.68,59.6,59.64,10303.0,58.9607,59.0003,58.9212,58.9607,10303.0
2023-10-05 12:20:00,59.66,59.71,59.66,59.7,9217.0,58.9805,59.0299,58.9805,59.02,9217.0
2023-10-05 12:25:00,59.71,59.83,59.69,59.82,9263.0,59.0299,59.1485,59.0101,59.1387,9263.0
2023-10-05 12:30:00,59.83,59.88,59.81,59.83,17791.0,59.1485,59.198,59.1288,59.1485,17791.0
2023-10-05 12:35:00,59.83,60.0,59.81,59.89,27701.0,59.1485,59.3166,59.1288,59.2079,27701.0
2023-10-05 12:40:00,59.88,59.92,59.86,59.89,12008.0,59.198,59.2375,59.1782,59.2079,12008.0
2023-10-05 12:45:00,59.88,59.89,59.78,59.79,15951.0,59.198,59.2079,59.0991,59.109,15951.0
2023-10-05 12:50:00,59.79,59.87,59.7,59.74,41303.0,59.109,59.1881,59.02,59.0596,41303.0
2023-10-05 12:55:00,59.75,59.8,59.74,59.8,11936.0,59.0695,59.1189,59.0596,59.1189,11936.0
2023-10-05 13:00:00,59.81,59.86,59.79,59.79,16254.0,59.1288,59.1782,59.109,59.109,16254.0
2023-10-05 13:05:00,59.8,59.8,59.75,59.76,11208.0,59.1189,59.1189,59.0695,59.0793,11208.0
2023-10-05 13:10:00,59.76,59.94,59.76,59.9,18143.0,59.0793,59.2573,59.0793,59.2178,18143.0
2023-10-05 13:15:00,59.9,59.91,59.84,59.85,13293.0,59.2178,59.2276,59.1584,59.1683,13293.0
2023-10-05 13:20:00,59.85,59.88,59.81,59.82,9525.0,59.1683,59.198,59.1288,59.1387,9525.0
2023-10-05 13:25:00,59.82,59.87,59.78,59.87,9027.0,59.1387,59.1881,59.0991,59.1881,9027.0
2023-10-05 13:30:00,59.9,59.95,59.78,59.95,19165.0,59.2178,59.2672,59.0991,59.2672,19165.0
2023-10-05 13:35:00,59.94,60.06,59.92,60.03,20372.0,59.2573,59.3759,59.2375,59.3463,20372.0
2023-10-05 13:40:00,60.03,60.08,59.91,59.98,46787.0,59.3463,59.3957,59.2276,59.2968,46787.0
2023-10-05 13:45:00,59.99,60.14,59.98,60.09,26304.0,59.3067,59.455,59.2968,59.4056,26304.0
2023-10-05 13:50:00,60.09,60.24,60.09,60.17,19290.0,59.4056,59.5539,59.4056,59.4847,19290.0
2023-10-05 13:55:00,60.17,60.29,60.1,60.29,74160.0,59.4847,59.6033,59.4155,59.6033,74160.0
2023-10-05 14:00:00,60.29,60.41,60.23,60.26,54824.0,59.6033,59.7219,59.544,59.5737,54824.0
2023-10-05 14:05:00,60.25,60.26,60.18,60.23,17754.0,59.5638,59.5737,59.4946,59.544,17754.0
2023-10-05 14:10:00,60.23,60.27,60.2,60.26,15700.0,59.544,59.5835,59.5143,59.5737,15700.0
2023-10-05 14:15:00,60.27,60.29,60.23,60.25,12449.0,59.5835,59.6033,59.544,59.5638,12449.0
2023-10-05 14:20:00,60.25,60.26,60.21,60.24,19103.0,59.5638,59.5737,59.5242,59.5539,19103.0
2023-10-05 14:25:00,60.23,60.24,60.15,60.24,16286.0,59.544,59.5539,59.4649,59.5539,16286.0
2023-10-05 14:30:00,60.24,60.37,60.24,60.37,16007.0,59.5539,59.6824,59.5539,59.6824,16007.0
2023-10-05 14:35:00,60.37,60.45,60.31,60.43,13871.0,59.6824,59.7615,59.6231,59.7417,13871.0
2023-10-05 14:40:00,60.42,60.47,60.31,60.34,24104.0,59.7318,59.7813,59.6231,59.6527,24104.0
2023-10-05 14:45:00,60.34,60.39,60.29,60.38,34245.0,59.6527,59.7022,59.6033,59.6923,34245.0
2023-10-05 14:50:00,60.38,60.41,60.36,60.38,12807.0,59.6923,59.7219,59.6725,59.6923,12807.0
2023-10-05 14:55:00,60.37,60.43,60.37,60.41,12497.0,59.6824,59.7417,59.6824,59.7219,12497.0
2023-10-05 15:00:00,60.41,60.44,60.35,60.39,15146.0,59.7219,59.7516,59.6626,59.7022,15146.0
2023-10-05 15:05:00,60.38,60.42,60.35,60.39,15059.0,59.6923,59.7318,59.6626,59.7022,15059.0
2023-10-05 15:10:00,60.39,60.4,60.31,60.36,15594.0,59.7022,59.7121,59.6231,59.6725,15594.0
2023-10-05 15:15:00,60.36,60.42,60.34,60.42,13577.0,59.6725,59.7318,59.6527,59.7318,13577.0
2023-10-05 15:20:00,60.41,60.47,60.38,60.4,21597.0,59.7219,59.7813,59.6923,59.7121,21597.0
2023-10-05 15:25:00,60.41,60.53,60.41,60.53,15604.0,59.7219,59.8406,59.7219,59.8406,15604.0
2023-10-05 15:30:00,60.54,60.6,60.48,60.5,49600.0,59.8505,59.9098,59.7911,59.8109,49600.0
2023-10-05 15:35:00,60.5,60.56,60.48,60.52,32934.0,59.8109,59.8702,59.7911,59.8307,32934.0
2023-10-05 15:40:00,60.52,60.57,60.48,60.52,47771.0,59.8307,59.8801,59.7911,59.8307,47771.0
2023-10-05 15:45:00,60.51,60.6,60.5,60.57,41777.0,59.8208,59.9098,59.8109,59.8801,41777.0
2023-10-05 15:50:00,60.56,60.58,60.48,60.51,88965.0,59.8702,59.89,59.7911,59.8208,88965.0
2023-10-05 15:55:00,60.51,60.51,60.41,60.42,142581.0,59.8208,59.8208,59.7219,59.7318,142581.0
2023-10-06 09:30:00,60.06,60.66,59.98,60.65,25879.0,59.3759,59.9691,59.2968,59.9592,25879.0
2023-10-06 09:35:00,60.68,60.75,60.39,60.75,67116.0,59.9889,60.0581,59.7022,60.0581,67116.0
2023-10-06 09:40:00,60.68,60.92,60.55,60.61,78852.0,59.9889,60.2261,59.8603,59.9197,78852.0
2023-10-06 09:45:00,60.61,61.0,60.57,60.73,40283.0,59.9197,60.3052,59.8801,60.0383,40283.0
2023-10-06 09:50:00,60.72,60.99,60.68,60.75,65062.0,60.0284,60.2953,59.9889,60.0581,65062.0
2023-10-06 09:55:00,60.78,60.88,60.65,60.87,22609.0,60.0877,60.1866,59.9592,60.1767,22609.0
2023-10-06 10:00:00,60.85,60.95,60.72,60.76,24327.0,60.1569,60.2558,60.0284,60.068,24327.0
2023-10-06 10:05:00,60.74,60.75,60.43,60.52,18156.0,60.0482,60.0581,59.7417,59.8307,18156.0
2023-10-06 10:10:00,60.5,60.55,60.34,60.35,59499.0,59.8109,59.8603,59.6527,59.6626,59499.0
2023-10-06 10:15:00,60.37,60.47,60.25,60.25,14517.0,59.6824,59.7813,59.5638,59.5638,14517.0
2023-10-06 10:20:00,60.24,60.55,60.18,60.55,20169.0,59.5539,59.8603,59.4946,59.8603,20169.0
2023-10-06 10:25:00,60.56,60.73,60.44,60.73,18663.0,59.8702,60.0383,59.7516,60.0383,18663.0
2023-10-06 10:30:00,60.78,60.94,60.78,60.87,15760.0,60.0877,60.2459,60.0877,60.1767,15760.0
2023-10-06 10:35:00,60.87,61.06,60.86,61.03,27659.0,60.1767,60.3645,60.1668,60.3349,27659.0
2023-10-06 10:40:00,61.04,61.07,60.9,61.01,31142.0,60.3448,60.3744,60.2064,60.3151,31142.0
2023-10-06 10:45:00,61.02,61.21,61.01,61.1,75954.0,60.325,60.5128,60.3151,60.4041,75954.0
2023-10-06 10:50:00,61.1,61.16,60.83,60.88,31235.0,60.4041,60.4634,60.1372,60.1866,31235.0
2023-10-06 10:55:00,60.88,61.06,60.73,61.01,15576.0,60.1866,60.3645,60.0383,60.3151,15576.0
2023-10-06 11:00:00,61.02,61.04,60.84,60.96,11937.0,60.325,60.3448,60.147,60.2657,11937.0
2023-10-06 11:05:00,60.98,61.15,60.94,61.14,15113.0,60.2855,60.4535,60.2459,60.4436,15113.0
2023-10-06 11:10:00,61.14,61.26,61.11,61.26,27295.0,60.4436,60.5623,60.414,60.5623,27295.0
2023-10-06 11:15:00,61.25,61.29,61.15,61.19,23640.0,60.5524,60.5919,60.4535,60.4931,23640.0
2023-10-06 11:20:00,61.19,61.32,61.13,61.31,21610.0,60.4931,60.6216,60.4337,60.6117,21610.0
2023-10-06 11:25:00,61.33,61.48,61.32,61.41,72670.0,60.6315,60.7798,60.6216,60.7106,72670.0
2023-10-06 11:30:00,61.43,61.73,61.43,61.71,16546.0,60.7303,61.0269,60.7303,61.0071,16546.0
2023-10-06 11:35:00,61.72,61.75,61.62,61.72,29273.0,61.017,61.0467,60.9182,61.017,29273.0
2023-10-06 11:40:00,61.73,61.93,61.72,61.88,22276.0,61.0269,61.2246,61.017,61.1752,22276.0
2023-10-06 11:45:00,61.88,61.98,61.82,61.97,33399.0,61.1752,61.2741,61.1159,61.2642,33399.0
2023-10-06 11:50:00,61.97,62.01,61.92,61.99,48477.0,61.2642,61.3037,61.2147,61.2839,48477.0
2023-10-06 11:55:00,61.99,62.09,61.97,62.09,57862.0,61.2839,61.3828,61.2642,61.3828,57862.0
2023-10-06 12:00:00,62.09,62.15,61.93,61.93,17393.0,61.3828,61.4421,61.2246,61.2246,17393.0
2023-10-06 12:05:00,61.95,62.0,61.93,61.96,12853.0,61.2444,61.2938,61.2246,61.2543,12853.0
2023-10-06 12:10:00,61.95,61.97,61.88,61.88,9287.0,61.2444,61.2642,61.1752,61.1752,9287.0
2023-10-06 12:15:00,61.9,61.94,61.83,61.92,11595.0,61.195,61.2345,61.1258,61.2147,11595.0
2023-10-06 12:20:00,61.93,61.93,61.74,61.83,7668.0,61.2246,61.2246,61.0368,61.1258,7668.0
2023-10-06 12:25:00,61.83,61.87,61.78,61.83,9803.0,61.1258,61.1653,61.0763,61.1258,9803.0
2023-10-06 12:30:00,61.82,61.85,61.71,61.71,8434.0,61.1159,61.1455,61.0071,61.0071,8434.0
2023-10-06 12:35:00,61.69,61.76,61.67,61.73,9173.0,60.9874,61.0566,60.9676,61.0269,9173.0
2023-10-06 12:40:00,61.73,61.96,61.73,61.96,11508.0,61.0269,61.2543,61.0269,61.2543,11508.0
2023-10-06 12:45:00,61.94,61.99,61.89,61.89,24453.0,61.2345,61.2839,61.1851,61.1851,24453.0
2023-10-06 12:50:00,61.91,61.92,61.73,61.75,11787.0,61.2049,61.2147,61.0269,61.0467,11787.0
2023-10-06 12:55:00,61.75,61.77,61.7,61.74,10811.0,61.0467,61.0665,60.9972,61.0368,10811.0
2023-10-06 13:00:00,61.75,61.79,61.72,61.75,12470.0,61.0467,61.0862,61.017,61.0467,12470.0
2023-10-06 13:05:00,61.75,61.76,61.69,61.75,10541.0,61.0467,61.0566,60.9874,61.0467,10541.0
2023-10-06 13:10:00,61.75,61.86,61.71,61.86,21118.0,61.0467,61.1554,61.0071,61.1554,21118.0
2023-10-06 13:15:00,61.84,61.98,61.83,61.97,13386.0,61.1357,61.2741,61.1258,61.2642,13386.0
2023-10-06 13:20:00,61.99,62.01,61.94,61.99,30591.0,61.2839,61.3037,61.2345,61.2839,30591.0
2023-10-06 13:25:00,61.99,62.01,61.92,61.97,20368.0,61.2839,61.3037,61.2147,61.2642,20368.0
2023-10-06 13:30:00,61.98,62.01,61.95,62.0,29966.0,61.2741,61.3037,61.2444,61.2938,29966.0
2023-10-06 13:35:00,62.0,62.0,61.89,61.94,14003.0,61.2938,61.2938,61.1851,61.2345,14003.0
2023-10-06 13:40:00,61.95,61.97,61.85,61.92,14592.0,61.2444,61.2642,61.1455,61.2147,14592.0
2023-10-06 13:45:00,61.92,61.96,61.85,61.94,20340.0,61.2147,61.2543,61.1455,61.2345,20340.0
2023-10-06 13:50:00,61.95,62.0,61.87,61.91,42934.0,61.2444,61.2938,61.1653,61.2049,42934.0
2023-10-06 13:55:00,61.9,62.0,61.89,61.99,21516.0,61.195,61.2938,61.1851,61.2839,21516.0
2023-10-06 14:00:00,61.99,62.0,61.93,61.96,16270.0,61.2839,61.2938,61.2246,61.2543,16270.0
2023-10-06 14:05:00,61.95,62.0,61.91,61.98,11938.0,61.2444,61.2938,61.2049,61.2741,11938.0
2023-10-06 14:10:00,61.97,61.98,61.87,61.92,15135.0,61.2642,61.2741,61.1653,61.2147,15135.0
2023-10-06 14:15:00,61.91,61.95,61.89,61.94,12800.0,61.2049,61.2444,61.1851,61.2345,12800.0
2023-10-06 14:20:00,61.93,62.01,61.91,61.99,32751.0,61.2246,61.3037,61.2049,61.2839,32751.0
2023-10-06 14:25:00,61.98,62.15,61.98,62.15,44416.0,61.2741,61.4421,61.2741,61.4421,44416.0
2023-10-06 14:30:00,62.15,62.15,62.02,62.03,41001.0,61.4421,61.4421,61.3136,61.3235,41001.0
2023-10-06 14:35:00,62.04,62.11,62.03,62.09,19915.0,61.3334,61.4026,61.3235,61.3828,19915.0
2023-10-06 14:40:00,62.09,62.13,62.01,62.05,21622.0,61.3828,61.4224,61.3037,61.3433,21622.0
2023-10-06 14:45:00,62.07,62.11,62.05,62.09,24665.0,61.363,61.4026,61.3433,61.3828,24665.0
2023-10-06 14:50:00,62.09,62.09,62.02,62.06,14986.0,61.3828,61.3828,61.3136,61.3531,14986.0
2023-10-06 14:55:00,62.06,62.07,61.98,62.04,28917.0,61.3531,61.363,61.2741,61.3334,28917.0
2023-10-06 15:00:00,62.03,62.03,61.96,61.98,19671.0,61.3235,61.3235,61.2543,61.2741,19671.0
2023-10-06 15:05:00,61.99,62.06,61.98,62.01,26661.0,61.2839,61.3531,61.2741,61.3037,26661.0
2023-10-06 15:10:00,62.0,62.0,61.91,61.96,17870.0,61.2938,61.2938,61.2049,61.2543,17870.0
2023-10-06 15:15:00,61.96,62.0,61.93,61.99,22699.0,61.2543,61.2938,61.2246,61.2839,22699.0
2023-10-06 15:20:00,61.98,62.03,61.92,62.02,23665.0,61.2741,61.3235,61.2147,61.3136,23665.0
2023-10-06 15:25:00,62.02,62.09,61.99,62.05,33003.0,61.3136,61.3828,61.2839,61.3433,33003.0
2023-10-06 15:30:00,62.05,62.06,61.94,62.0,58131.0,61.3433,61.3531,61.2345,61.2938,58131.0
2023-10-06 15:35:00,61.99,62.18,61.98,62.16,63506.0,61.2839,61.4718,61.2741,61.452,63506.0
2023-10-06 15:40:00,62.16,62.21,62.06,62.12,73836.0,61.452,61.5014,61.3531,61.4125,73836.0
2023-10-06 15:45:00,62.12,62.15,62.07,62.13,73385.0,61.4125,61.4421,61.363,61.4224,73385.0
2023-10-06 15:50:00,62.13,62.13,61.96,61.96,144245.0,61.4224,61.4224,61.2543,61.2543,144245.0
2023-10-06 15:55:00,61.97,62.06,61.95,62.03,315772.0,61.2642,61.3531,61.2444,61.3235,315772.0
2023-10-09 09:30:00,61.26,61.32,61.11,61.28,16584.0,60.5623,60.6216,60.414,60.582,16584.0
2023-10-09 09:35:00,61.22,61.29,61.04,61.25,12761.0,60.5227,60.5919,60.3448,60.5524,12761.0
2023-10-09 09:40:00,61.26,61.45,61.26,61.41,6442.0,60.5623,60.7501,60.5623,60.7106,6442.0
2023-10-09 09:45:00,61.47,61.53,61.17,61.18,15693.0,60.7699,60.8292,60.4733,60.4832,15693.0
2023-10-09 09:50:00,61.19,61.2,60.92,61.02,9540.0,60.4931,60.5029,60.2261,60.325,9540.0
2023-10-09 09:55:00,60.99,61.08,60.92,61.05,7633.0,60.2953,60.3843,60.2261,60.3547,7633.0
2023-10-09 10:00:00,61.09,61.12,60.95,60.98,89296.0,60.3942,60.4239,60.2558,60.2855,89296.0
2023-10-09 10:05:00,60.96,61.05,60.93,61.04,17683.0,60.2657,60.3547,60.236,60.3448,17683.0
2023-10-09 10:10:00,61.07,61.28,61.06,61.28,14706.0,60.3744,60.582,60.3645,60.582,14706.0
2023-10-09 10:15:00,61.28,61.43,61.25,61.35,10149.0,60.582,60.7303,60.5524,60.6512,10149.0
2023-10-09 10:20:00,61.36,61.51,61.36,61.49,8979.0,60.6611,60.8094,60.6611,60.7896,8979.0
2023-10-09 10:25:00,61.52,61.52,61.35,61.35,10600.0,60.8193,60.8193,60.6512,60.6512,10600.0
2023-10-09 10:30:00,61.35,61.36,61.21,61.21,8261.0,60.6512,60.6611,60.5128,60.5128,8261.0
2023-10-09 10:35:00,61.21,61.22,60.97,61.04,65680.0,60.5128,60.5227,60.2756,60.3448,65680.0
2023-10-09 10:40:00,61.06,61.17,61.04,61.13,35073.0,60.3645,60.4733,60.3448,60.4337,35073.0
2023-10-09 10:45:00,61.13,61.16,61.0,61.01,16373.0,60.4337,60.4634,60.3052,60.3151,16373.0
2023-10-09 10:50:00,60.98,61.13,60.98,61.03,5988.0,60.2855,60.4337,60.2855,60.3349,5988.0
2023-10-09 10:55:00,61.02,61.09,61.0,61.07,5804.0,60.325,60.3942,60.3052,60.3744,5804.0
2023-10-09 11:00:00,61.07,61.15,61.07,61.14,6865.0,60.3744,60.4535,60.3744,60.4436,6865.0
2023-10-09 11:05:00,61.13,61.14,61.05,61.06,4573.0,60.4337,60.4436,60.3547,60.3645,4573.0
2023-10-09 11:10:00,61.06,61.07,61.0,61.05,10618.0,60.3645,60.3744,60.3052,60.3547,10618.0
2023-10-09 11:15:00,61.03,61.06,60.99,61.06,5024.0,60.3349,60.3645,60.2953,60.3645,5024.0
2023-10-09 11:20:00,61.05,61.14,61.04,61.13,5443.0,60.3547,60.4436,60.3448,60.4337,5443.0
2023-10-09 11:25:00,61.13,61.37,61.11,61.35,9898.0,60.4337,60.671,60.414,60.6512,9898.0
2023-10-09 11:30:00,61.35,61.42,61.33,61.41,10086.0,60.6512,60.7204,60.6315,60.7106,10086.0
2023-10-09 11:35:00,61.41,61.41,61.28,61.28,11582.0,60.7106,60.7106,60.582,60.582,11582.0
2023-10-09 11:40:00,61.28,61.28,61.18,61.21,7683.0,60.582,60.582,60.4832,60.5128,7683.0
2023-10-09 11:45:00,61.19,61.19,61.04,61.16,9246.0,60.4931,60.4931,60.3448,60.4634,9246.0
2023-10-09 11:50:00,61.17,61.26,61.17,61.24,6436.0,60.4733,60.5623,60.4733,60.5425,6436.0
2023-10-09 11:55:00,61.23,61.36,61.22,61.35,6457.0,60.5326,60.6611,60.5227,60.6512,6457.0
2023-10-09 12:00:00,61.36,61.36,61.19,61.22,9414.0,60.6611,60.6611,60.4931,60.5227,9414.0
2023-10-09 12:05:00,61.21,61.32,61.21,61.26,4714.0,60.5128,60.6216,60.5128,60.5623,4714.0
2023-10-09 12:10:00,61.24,61.29,61.22,61.22,4244.0,60.5425,60.5919,60.5227,60.5227,4244.0
2023-10-09 12:15:00,61.23,61.27,61.22,61.26,4093.0,60.5326,60.5721,60.5227,60.5623,4093.0
2023-10-09 12:20:00,61.26,61.3,61.22,61.24,5422.0,60.5623,60.6018,60.5227,60.5425,5422.0
2023-10-09 12:25:00,61.22,61.22,61.17,61.19,4073.0,60.5227,60.5227,60.4733,60.4931,4073.0
2023-10-09 12:30:00,61.19,61.25,61.17,61.23,6581.0,60.4931,60.5524,60.4733,60.5326,6581.0
2023-10-09 12:35:00,61.24,61.24,61.18,61.2,5121.0,60.5425,60.5425,60.4832,60.5029,5121.0
2023-10-09 12:40:00,61.18,61.23,61.18,61.21,10401.0,60.4832,60.5326,60.4832,60.5128,10401.0
2023-10-09 12:45:00,61.22,61.26,61.19,61.24,4972.0,60.5227,60.5623,60.4931,60.5425,4972.0
2023-10-09 12:50:00,61.25,61.26,61.15,61.17,7720.0,60.5524,60.5623,60.4535,60.4733,7720.0
2023-10-09 12:55:00,61.17,61.19,61.07,61.14,7916.0,60.4733,60.4931,60.3744,60.4436,7916.0
2023-10-09 13:00:00,61.15,61.16,61.08,61.11,6818.0,60.4535,60.4634,60.3843,60.414,6818.0
2023-10-09 13:05:00,61.11,61.16,61.11,61.16,5152.0,60.414,60.4634,60.414,60.4634,5152.0
2023-10-09 13:10:00,61.16,61.23,61.13,61.22,6287.0,60.4634,60.5326,60.4337,60.5227,6287.0
2023-10-09 13:15:00,61.22,61.25,61.2,61.22,7314.0,60.5227,60.5524,60.5029,60.5227,7314.0
2023-10-09 13:20:00,61.22,61.32,61.16,61.32,17838.0,60.5227,60.6216,60.4634,60.6216,17838.0
2023-10-09 13:25:00,61.31,61.41,61.3,61.41,8734.0,60.6117,60.7106,60.6018,60.7106,8734.0
2023-10-09 13:30:00,61.41,61.54,61.41,61.54,9629.0,60.7106,60.8391,60.7106,60.8391,9629.0
2023-10-09 13:35:00,61.54,61.6,61.49,61.6,17865.0,60.8391,60.8984,60.7896,60.8984,17865.0
2023-10-09 13:40:00,61.6,61.74,61.6,61.73,8411.0,60.8984,61.0368,60.8984,61.0269,8411.0
2023-10-09 13:45:00,61.76,61.76,61.66,61.7,18762.0,61.0566,61.0566,60.9577,60.9972,18762.0
2023-10-09 13:50:00,61.7,61.72,61.68,61.7,10764.0,60.9972,61.017,60.9775,60.9972,10764.0
2023-10-09 13:55:00,61.7,61.77,61.68,61.77,8322.0,60.9972,61.0665,60.9775,61.0665,8322.0
2023-10-09 14:00:00,61.79,61.81,61.73,61.79,7919.0,61.0862,61.106,61.0269,61.0862,7919.0
2023-10-09 14:05:00,61.79,61.83,61.76,61.81,6133.0,61.0862,61.1258,61.0566,61.106,6133.0
2023-10-09 14:10:00,61.8,61.83,61.75,61.77,7723.0,61.0961,61.1258,61.0467,61.0665,7723.0
2023-10-09 14:15:00,61.78,61.83,61.78,61.79,7789.0,61.0763,61.1258,61.0763,61.0862,7789.0
2023-10-09 14:20:00,61.79,61.81,61.76,61.79,13986.0,61.0862,61.106,61.0566,61.0862,13986.0
2023-10-09 14:25:00,61.8,61.81,61.76,61.79,10048.0,61.0961,61.106,61.0566,61.0862,10048.0
2023-10-09 14:30:00,61.79,61.8,61.69,61.69,8329.0,61.0862,61.0961,60.9874,60.9874,8329.0
2023-10-09 14:35:00,61.68,61.72,61.65,61.72,9820.0,60.9775,61.017,60.9478,61.017,9820.0
2023-10-09 14:40:00,61.73,61.81,61.71,61.77,10593.0,61.0269,61.106,61.0071,61.0665,10593.0
2023-10-09 14:45:00,61.75,61.78,61.71,61.75,8326.0,61.0467,61.0763,61.0071,61.0467,8326.0
2023-10-09 14:50:00,61.76,61.79,61.73,61.78,12412.0,61.0566,61.0862,61.0269,61.0763,12412.0
2023-10-09 14:55:00,61.77,61.82,61.73,61.73,31418.0,61.0665,61.1159,61.0269,61.0269,31418.0
2023-10-09 15:00:00,61.73,61.74,61.61,61.68,18056.0,61.0269,61.0368,60.9083,60.9775,18056.0
2023-10-09 15:05:00,61.68,61.72,61.66,61.69,27163.0,60.9775,61.017,60.9577,60.9874,27163.0
2023-10-09 15:10:00,61.69,61.72,61.63,61.63,14243.0,60.9874,61.017,60.928,60.928,14243.0
2023-10-09 15:15:00,61.62,61.69,61.58,61.59,13853.0,60.9182,60.9874,60.8786,60.8885,13853.0
2023-10-09 15:20:00,61.58,61.64,61.56,61.62,14815.0,60.8786,60.9379,60.8588,60.9182,14815.0
2023-10-09 15:25:00,61.62,61.76,61.62,61.71,19287.0,60.9182,61.0566,60.9182,61.0071,19287.0
2023-10-09 15:30:00,61.72,61.73,61.63,61.63,27378.0,61.017,61.0269,60.928,60.928,27378.0
2023-10-09 15:35:00,61.64,61.66,61.54,61.54,20359.0,60.9379,60.9577,60.8391,60.8391,20359.0
2023-10-09 15:40:00,61.54,61.58,61.5,61.52,28487.0,60.8391,60.8786,60.7995,60.8193,28487.0
2023-10-09 15:45:00,61.51,61.56,61.49,61.54,26384.0,60.8094,60.8588,60.7896,60.8391,26384.0
2023-10-09 15:50:00,61.54,61.61,61.51,61.59,58898.0,60.8391,60.9083,60.8094,60.8885,58898.0
2023-10-09 15:55:00,61.59,61.63,61.55,61.6,97063.0,60.8885,60.928,60.849,60.8984,97063.0
2023-10-10 09:30:00,61.89,62.05,61.89,62.01,37756.0,61.1851,61.3433,61.1851,61.3037,37756.0
2023-10-10 09:35:00,62.0,62.12,62.0,62.05,14235.0,61.2938,61.4125,61.2938,61.3433,14235.0
2023-10-10 09:40:00,62.04,62.25,62.02,62.12,12095.0,61.3334,61.541,61.3136,61.4125,12095.0
2023-10-10 09:45:00,62.16,62.38,62.11,62.29,30127.0,61.452,61.6695,61.4026,61.5805,30127.0
2023-10-10 09:50:00,62.28,62.31,62.21,62.22,8781.0,61.5706,61.6003,61.5014,61.5113,8781.0
2023-10-10 09:55:00,62.2,62.3,62.15,62.26,25749.0,61.4916,61.5904,61.4421,61.5509,25749.0
2023-10-10 10:00:00,62.26,62.44,62.25,62.43,66555.0,61.5509,61.7288,61.541,61.7189,66555.0
2023-10-10 10:05:00,62.41,62.49,62.35,62.41,21393.0,61.6992,61.7783,61.6398,61.6992,21393.0
2023-10-10 10:10:00,62.41,62.57,62.41,62.56,21016.0,61.6992,61.8573,61.6992,61.8475,21016.0
2023-10-10 10:15:00,62.54,62.58,62.3,62.34,32981.0,61.8277,61.8672,61.5904,61.63,32981.0
2023-10-10 10:20:00,62.35,62.41,62.3,62.4,22249.0,61.6398,61.6992,61.5904,61.6893,22249.0
2023-10-10 10:25:00,62.41,62.48,62.38,62.44,37335.0,61.6992,61.7684,61.6695,61.7288,37335.0
2023-10-10 10:30:00,62.45,62.61,62.4,62.58,29220.0,61.7387,61.8969,61.6893,61.8672,29220.0
2023-10-10 10:35:00,62.58,62.66,62.58,62.58,26127.0,61.8672,61.9463,61.8672,61.8672,26127.0
2023-10-10 10:40:00,62.57,62.61,62.47,62.47,55553.0,61.8573,61.8969,61.7585,61.7585,55553.0
2023-10-10 10:45:00,62.44,62.44,62.29,62.33,6255.0,61.7288,61.7288,61.5805,61.6201,6255.0
2023-10-10 10:50:00,62.35,62.46,62.34,62.4,7836.0,61.6398,61.7486,61.63,61.6893,7836.0
2023-10-10 10:55:00,62.39,62.39,62.3,62.37,9868.0,61.6794,61.6794,61.5904,61.6596,9868.0
2023-10-10 11:00:00,62.36,62.36,62.23,62.28,13218.0,61.6497,61.6497,61.5212,61.5706,13218.0
2023-10-10 11:05:00,62.28,62.43,62.28,62.37,11286.0,61.5706,61.7189,61.5706,61.6596,11286.0
2023-10-10 11:10:00,62.38,62.48,62.36,62.45,9104.0,61.6695,61.7684,61.6497,61.7387,9104.0
2023-10-10 11:15:00,62.45,62.53,62.4,62.53,39807.0,61.7387,61.8178,61.6893,61.8178,39807.0
2023-10-10 11:20:00,62.51,62.51,62.4,62.46,11550.0,61.798,61.798,61.6893,61.7486,11550.0
2023-10-10 11:25:00,62.46,62.55,62.44,62.54,31519.0,61.7486,61.8376,61.7288,61.8277,31519.0
2023-10-10 11:30:00,62.53,62.54,62.47,62.5,19347.0,61.8178,61.8277,61.7585,61.7881,19347.0
2023-10-10 11:35:00,62.5,62.52,62.44,62.52,7342.0,61.7881,61.8079,61.7288,61.8079,7342.0
2023-10-10 11:40:00,62.53,62.57,62.53,62.55,15159.0,61.8178,61.8573,61.8178,61.8376,15159.0
2023-10-10 11:45:00,62.55,62.55,62.51,62.53,14844.0,61.8376,61.8376,61.798,61.8178,14844.0
2023-10-10 11:50:00,62.53,62.55,62.5,62.55,32251.0,61.8178,61.8376,61.7881,61.8376,32251.0
2023-10-10 11:55:00,62.55,62.59,62.53,62.56,52073.0,61.8376,61.8771,61.8178,61.8475,52073.0
2023-10-10 12:00:00,62.57,62.6,62.54,62.56,72809.0,61.8573,61.887,61.8277,61.8475,72809.0
2023-10-10 12:05:00,62.55,62.56,62.5,62.55,10518.0,61.8376,61.8475,61.7881,61.8376,10518.0
2023-10-10 12:10:00,62.56,62.68,62.53,62.67,11152.0,61.8475,61.9661,61.8178,61.9562,11152.0
2023-10-10 12:15:00,62.67,62.76,62.64,62.75,11749.0,61.9562,62.0452,61.9265,62.0353,11749.0
2023-10-10 12:20:00,62.76,62.76,62.65,62.65,6955.0,62.0452,62.0452,61.9364,61.9364,6955.0
2023-10-10 12:25:00,62.67,62.71,62.61,62.65,8207.0,61.9562,61.9957,61.8969,61.9364,8207.0
2023-10-10 12:30:00,62.64,62.69,62.59,62.68,7829.0,61.9265,61.976,61.8771,61.9661,7829.0
2023-10-10 12:35:00,62.69,62.7,62.61,62.64,6964.0,61.976,61.9859,61.8969,61.9265,6964.0
2023-10-10 12:40:00,62.66,62.69,62.6,62.66,10330.0,61.9463,61.976,61.887,61.9463,10330.0
2023-10-10 12:45:00,62.66,62.67,62.58,62.59,6291.0,61.9463,61.9562,61.8672,61.8771,6291.0
2023-10-10 12:50:00,62.6,62.62,62.53,62.57,23832.0,61.887,61.9068,61.8178,61.8573,23832.0
2023-10-10 12:55:00,62.56,62.57,62.5,62.53,6616.0,61.8475,61.8573,61.7881,61.8178,6616.0
2023-10-10 13:00:00,62.53,62.53,62.32,62.32,11906.0,61.8178,61.8178,61.6102,61.6102,11906.0
2023-10-10 13:05:00,62.3,62.35,62.25,62.28,26009.0,61.5904,61.6398,61.541,61.5706,26009.0
2023-10-10 13:10:00,62.28,62.31,62.24,62.26,3284.0,61.5706,61.6003,61.5311,61.5509,3284.0
2023-10-10 13:15:00,62.24,62.3,62.2,62.3,6202.0,61.5311,61.5904,61.4916,61.5904,6202.0
2023-10-10 13:20:00,62.33,62.38,62.32,62.37,10576.0,61.6201,61.6695,61.6102,61.6596,10576.0
2023-10-10 13:25:00,62.37,62.39,62.32,62.34,10307.0,61.6596,61.6794,61.6102,61.63,10307.0
2023-10-10 13:30:00,62.35,62.41,62.29,62.37,14597.0,61.6398,61.6992,61.5805,61.6596,14597.0
2023-10-10 13:35:00,62.4,62.46,62.32,62.46,12720.0,61.6893,61.7486,61.6102,61.7486,12720.0
2023-10-10 13:40:00,62.47,62.55,62.46,62.54,14154.0,61.7585,61.8376,61.7486,61.8277,14154.0
2023-10-10 13:45:00,62.53,62.53,62.44,62.47,18072.0,61.8178,61.8178,61.7288,61.7585,18072.0
2023-10-10 13:50:00,62.46,62.46,62.36,62.41,10198.0,61.7486,61.7486,61.6497,61.6992,10198.0
2023-10-10 13:55:00,62.42,62.45,62.37,62.37,14125.0,61.709,61.7387,61.6596,61.6596,14125.0
2023-10-10 14:00:00,62.4,62.44,62.34,62.44,16558.0,61.6893,61.7288,61.63,61.7288,16558.0
2023-10-10 14:05:00,62.42,62.45,62.39,62.4,8034.0,61.709,61.7387,61.6794,61.6893,8034.0
2023-10-10 14:10:00,62.4,62.4,62.35,62.36,7350.0,61.6893,61.6893,61.6398,61.6497,7350.0
2023-10-10 14:15:00,62.36,62.36,62.3,62.34,10406.0,61.6497,61.6497,61.5904,61.63,10406.0
2023-10-10 14:20:00,62.35,62.37,62.29,62.3,14576.0,61.6398,61.6596,61.5805,61.5904,14576.0
2023-10-10 14:25:00,62.29,62.36,62.24,62.26,23460.0,61.5805,61.6497,61.5311,61.5509,23460.0
2023-10-10 14:30:00,62.26,62.32,62.26,62.31,16602.0,61.5509,61.6102,61.5509,61.6003,16602.0
2023-10-10 14:35:00,62.3,62.33,62.22,62.29,19200.0,61.5904,61.6201,61.5113,61.5805,19200.0
2023-10-10 14:40:00,62.29,62.35,62.26,62.35,11344.0,61.5805,61.6398,61.5509,61.6398,11344.0
2023-10-10 14:45:00,62.36,62.46,62.34,62.36,18896.0,61.6497,61.7486,61.63,61.6497,18896.0
2023-10-10 14:50:00,62.36,62.37,62.26,62.29,13936.0,61.6497,61.6596,61.5509,61.5805,13936.0
2023-10-10 14:55:00,62.28,62.29,62.26,62.28,9094.0,61.5706,61.5805,61.5509,61.5706,9094.0
2023-10-10 15:00:00,62.27,62.28,62.18,62.22,19833.0,61.5608,61.5706,61.4718,61.5113,19833.0
2023-10-10 15:05:00,62.21,62.23,62.13,62.23,17814.0,61.5014,61.5212,61.4224,61.5212,17814.0
2023-10-10 15:10:00,62.23,62.23,62.12,62.13,28208.0,61.5212,61.5212,61.4125,61.4224,28208.0
2023-10-10 15:15:00,62.13,62.18,62.11,62.13,12786.0,61.4224,61.4718,61.4026,61.4224,12786.0
2023-10-10 15:20:00,62.13,62.17,62.1,62.13,11470.0,61.4224,61.4619,61.3927,61.4224,11470.0
2023-10-10 15:25:00,62.15,62.16,62.05,62.05,22861.0,61.4421,61.452,61.3433,61.3433,22861.0
2023-10-10 15:30:00,62.04,62.06,61.97,62.0,47296.0,61.3334,61.3531,61.2642,61.2938,47296.0
2023-10-10 15:35:00,61.99,62.01,61.96,62.0,38013.0,61.2839,61.3037,61.2543,61.2938,38013.0
2023-10-10 15:40:00,62.0,62.11,61.99,62.11,32097.0,61.2938,61.4026,61.2839,61.4026,32097.0
2023-10-10 15:45:00,62.11,62.12,62.07,62.08,26154.0,61.4026,61.4125,61.363,61.3729,26154.0
2023-10-10 15:50:00,62.09,62.13,62.01,62.04,54997.0,61.3828,61.4224,61.3037,61.3334,54997.0
2023-10-10 15:55:00,62.04,62.08,62.01,62.06,129798.0,61.3334,61.3729,61.3037,61.3531,129798.0
2023-10-11 09:30:00,62.26,62.48,62.25,62.48,29613.0,61.5509,61.7684,61.541,61.7684,29613.0
2023-10-11 09:35:00,62.49,62.96,62.43,62.95,63299.0,61.7783,62.2429,61.7189,62.233,63299.0
2023-10-11 09:40:00,62.93,63.12,62.9,63.11,32353.0,62.2132,62.4011,62.1836,62.3912,32353.0
2023-10-11 09:45:00,63.09,63.17,62.96,62.99,36110.0,62.3714,62.4505,62.2429,62.2726,36110.0
2023-10-11 09:50:00,62.99,63.07,62.88,62.97,53749.0,62.2726,62.3516,62.1638,62.2528,53749.0
2023-10-11 09:55:00,62.98,63.13,62.96,63.13,11311.0,62.2627,62.411,62.2429,62.411,11311.0
2023-10-11 10:00:00,63.12,63.18,63.03,63.11,25270.0,62.4011,62.4604,62.3121,62.3912,25270.0
2023-10-11 10:05:00,63.11,63.17,63.0,63.03,20666.0,62.3912,62.4505,62.2824,62.3121,20666.0
2023-10-11 10:10:00,63.04,63.05,62.88,62.88,26589.0,62.322,62.3319,62.1638,62.1638,26589.0
2023-10-11 10:15:00,62.85,62.94,62.84,62.92,14854.0,62.1342,62.2231,62.1243,62.2034,14854.0
2023-10-11 10:20:00,62.91,62.95,62.85,62.89,13335.0,62.1935,62.233,62.1342,62.1737,13335.0
2023-10-11 10:25:00,62.9,62.92,62.82,62.92,12341.0,62.1836,62.2034,62.1045,62.2034,12341.0
2023-10-11 10:30:00,62.92,62.92,62.74,62.89,12268.0,62.2034,62.2034,62.0254,62.1737,12268.0
2023-10-11 10:35:00,62.9,62.94,62.82,62.94,22397.0,62.1836,62.2231,62.1045,62.2231,22397.0
2023-10-11 10:40:00,62.94,63.0,62.89,62.92,22692.0,62.2231,62.2824,62.1737,62.2034,22692.0
2023-10-11 10:45:00,62.92,62.92,62.8,62.87,12869.0,62.2034,62.2034,62.0847,62.1539,12869.0
2023-10-11 10:50:00,62.88,63.01,62.83,62.96,24287.0,62.1638,62.2923,62.1144,62.2429,24287.0
2023-10-11 10:55:00,62.96,63.09,62.93,63.08,17028.0,62.2429,62.3714,62.2132,62.3615,17028.0
2023-10-11 11:00:00,63.1,63.13,63.0,63.12,23161.0,62.3813,62.411,62.2824,62.4011,23161.0
2023-10-11 11:05:00,63.13,63.19,63.11,63.12,13095.0,62.411,62.4703,62.3912,62.4011,13095.0
2023-10-11 11:10:00,63.13,63.16,63.03,63.05,8647.0,62.411,62.4406,62.3121,62.3319,8647.0
2023-10-11 11:15:00,63.06,63.06,62.83,62.86,16492.0,62.3418,62.3418,62.1144,62.144,16492.0
2023-10-11 11:20:00,62.86,62.93,62.82,62.89,11311.0,62.144,62.2132,62.1045,62.1737,11311.0
2023-10-11 11:25:00,62.88,62.88,62.76,62.79,21123.0,62.1638,62.1638,62.0452,62.0748,21123.0
2023-10-11 11:30:00,62.8,62.86,62.78,62.79,12864.0,62.0847,62.144,62.0649,62.0748,12864.0
2023-10-11 11:35:00,62.8,62.89,62.72,62.77,21916.0,62.0847,62.1737,62.0056,62.0551,21916.0
2023-10-11 11:40:00,62.78,62.78,62.68,62.7,10335.0,62.0649,62.0649,61.9661,61.9859,10335.0
2023-10-11 11:45:00,62.7,62.71,62.56,62.59,55206.0,61.9859,61.9957,61.8475,61.8771,55206.0
2023-10-11 11:50:00,62.6,62.77,62.57,62.69,38486.0,61.887,62.0551,61.8573,61.976,38486.0
2023-10-11 11:55:00,62.7,62.74,62.64,62.66,9786.0,61.9859,62.0254,61.9265,61.9463,9786.0
2023-10-11 12:00:00,62.65,62.66,62.58,62.61,18691.0,61.9364,61.9463,61.8672,61.8969,18691.0
2023-10-11 12:05:00,62.6,62.6,62.51,62.52,13454.0,61.887,61.887,61.798,61.8079,13454.0
2023-10-11 12:10:00,62.52,62.52,62.39,62.41,13109.0,61.8079,61.8079,61.6794,61.6992,13109.0
2023-10-11 12:15:00,62.4,62.4,62.26,62.28,17732.0,61.6893,61.6893,61.5509,61.5706,17732.0
2023-10-11 12:20:00,62.28,62.29,62.17,62.18,16459.0,61.5706,61.5805,61.4619,61.4718,16459.0
2023-10-11 12:25:00,62.19,62.29,62.18,62.29,6106.0,61.4817,61.5805,61.4718,61.5805,6106.0
2023-10-11 12:30:00,62.3,62.31,62.24,62.27,10418.0,61.5904,61.6003,61.5311,61.5608,10418.0
2023-10-11 12:35:00,62.29,62.31,62.22,62.25,36596.0,61.5805,61.6003,61.5113,61.541,36596.0
2023-10-11 12:40:00,62.24,62.35,62.23,62.25,20622.0,61.5311,61.6398,61.5212,61.541,20622.0
2023-10-11 12:45:00,62.24,62.27,62.2,62.24,10882.0,61.5311,61.5608,61.4916,61.5311,10882.0
2023-10-11 12:50:00,62.25,62.28,62.21,62.21,4980.0,61.541,61.5706,61.5014,61.5014,4980.0
2023-10-11 12:55:00,62.22,62.24,62.15,62.23,35743.0,61.5113,61.5311,61.4421,61.5212,35743.0
2023-10-11 13:00:00,62.23,62.24,62.04,62.05,37870.0,61.5212,61.5311,61.3334,61.3433,37870.0
2023-10-11 13:05:00,62.05,62.16,62.04,62.16,22497.0,61.3433,61.452,61.3334,61.452,22497.0
2023-10-11 13:10:00,62.22,62.32,62.21,62.32,6609.0,61.5113,61.6102,61.5014,61.6102,6609.0
2023-10-11 13:15:00,62.32,62.32,62.14,62.2,15024.0,61.6102,61.6102,61.4322,61.4916,15024.0
2023-10-11 13:20:00,62.2,62.21,62.16,62.18,8767.0,61.4916,61.5014,61.452,61.4718,8767.0
2023-10-11 13:25:00,62.18,62.26,62.17,62.25,16600.0,61.4718,61.5509,61.4619,61.541,16600.0
2023-10-11 13:30:00,62.24,62.26,62.2,62.23,18614.0,61.5311,61.5509,61.4916,61.5212,18614.0
2023-10-11 13:35:00,62.23,62.27,62.18,62.2,7790.0,61.5212,61.5608,61.4718,61.4916,7790.0
2023-10-11 13:40:00,62.19,62.23,62.18,62.22,7713.0,61.4817,61.5212,61.4718,61.5113,7713.0
2023-10-11 13:45:00,62.22,62.3,62.21,62.28,24182.0,61.5113,61.5904,61.5014,61.5706,24182.0
2023-10-11 13:50:00,62.28,62.41,62.28,62.37,34849.0,61.5706,61.6992,61.5706,61.6596,34849.0
2023-10-11 13:55:00,62.37,62.46,62.36,62.42,12168.0,61.6596,61.7486,61.6497,61.709,12168.0
2023-10-11 14:00:00,62.43,62.57,62.42,62.55,26925.0,61.7189,61.8573,61.709,61.8376,26925.0
2023-10-11 14:05:00,62.55,62.6,62.48,62.49,16576.0,61.8376,61.887,61.7684,61.7783,16576.0
2023-10-11 14:10:00,62.48,62.6,62.47,62.56,15314.0,61.7684,61.887,61.7585,61.8475,15314.0
2023-10-11 14:15:00,62.58,62.64,62.57,62.6,9283.0,61.8672,61.9265,61.8573,61.887,9283.0
2023-10-11 14:20:00,62.59,62.71,62.59,62.71,12022.0,61.8771,61.9957,61.8771,61.9957,12022.0
2023-10-11 14:25:00,62.72,62.8,62.56,62.57,29494.0,62.0056,62.0847,61.8475,61.8573,29494.0
2023-10-11 14:30:00,62.57,62.65,62.55,62.65,17719.0,61.8573,61.9364,61.8376,61.9364,17719.0
2023-10-11 14:35:00,62.66,62.66,62.56,62.57,19920.0,61.9463,61.9463,61.8475,61.8573,19920.0
2023-10-11 14:40:00,62.57,62.61,62.54,62.6,13334.0,61.8573,61.8969,61.8277,61.887,13334.0
2023-10-11 14:45:00,62.6,62.66,62.57,62.64,40868.0,61.887,61.9463,61.8573,61.9265,40868.0
2023-10-11 14:50:00,62.64,62.68,62.6,62.67,30680.0,61.9265,61.9661,61.887,61.9562,30680.0
2023-10-11 14:55:00,62.68,62.7,62.62,62.67,11186.0,61.9661,61.9859,61.9068,61.9562,11186.0
2023-10-11 15:00:00,62.66,62.78,62.64,62.78,16635.0,61.9463,62.0649,61.9265,62.0649,16635.0
2023-10-11 15:05:00,62.78,62.78,62.7,62.76,14040.0,62.0649,62.0649,61.9859,62.0452,14040.0
2023-10-11 15:10:00,62.76,62.93,62.75,62.92,68781.0,62.0452,62.2132,62.0353,62.2034,68781.0
2023-10-11 15:15:00,62.92,62.92,62.83,62.91,36386.0,62.2034,62.2034,62.1144,62.1935,36386.0
2023-10-11 15:20:00,62.91,63.0,62.89,62.99,32328.0,62.1935,62.2824,62.1737,62.2726,32328.0
2023-10-11 15:25:00,63.0,63.04,62.93,63.03,69837.0,62.2824,62.322,62.2132,62.3121,69837.0
2023-10-11 15:30:00,63.02,63.09,63.0,63.06,53227.0,62.3022,62.3714,62.2824,62.3418,53227.0
2023-10-11 15:35:00,63.07,63.13,63.02,63.13,59602.0,62.3516,62.411,62.3022,62.411,59602.0
2023-10-11 15:40:00,63.13,63.17,63.03,63.03,98106.0,62.411,62.4505,62.3121,62.3121,98106.0
2023-10-11 15:45:00,63.04,63.18,63.04,63.12,63195.0,62.322,62.4604,62.322,62.4011,63195.0
2023-10-11 15:50:00,63.12,63.15,63.03,63.05,187765.0,62.4011,62.4307,62.3121,62.3319,187765.0
2023-10-11 15:55:00,63.04,63.16,63.01,63.11,256630.0,62.322,62.4406,62.2923,62.3912,256630.0
2023-10-12 09:30:00,63.23,63.27,62.95,62.95,11631.0,62.5098,62.5494,62.233,62.233,11631.0
2023-10-12 09:35:00,62.97,63.13,62.61,62.7,12985.0,62.2528,62.411,61.8969,61.9859,12985.0
2023-10-12 09:40:00,62.64,62.72,62.48,62.48,10040.0,61.9265,62.0056,61.7684,61.7684,10040.0
2023-10-12 09:45:00,62.46,62.51,62.16,62.23,24082.0,61.7486,61.798,61.452,61.5212,24082.0
2023-10-12 09:50:00,62.26,62.36,62.23,62.23,9979.0,61.5509,61.6497,61.5212,61.5212,9979.0
2023-10-12 09:55:00,62.21,62.39,62.2,62.34,8654.0,61.5014,61.6794,61.4916,61.63,8654.0
2023-10-12 10:00:00,62.36,62.36,62.03,62.3,33734.0,61.6497,61.6497,61.3235,61.5904,33734.0
2023-10-12 10:05:00,62.3,62.36,62.19,62.28,66954.0,61.5904,61.6497,61.4817,61.5706,66954.0
2023-10-12 10:10:00,62.26,62.55,62.26,62.53,16113.0,61.5509,61.8376,61.5509,61.8178,16113.0
2023-10-12 10:15:00,62.53,62.59,62.46,62.49,64599.0,61.8178,61.8771,61.7486,61.7783,64599.0
2023-10-12 10:20:00,62.49,62.67,62.45,62.63,19970.0,61.7783,61.9562,61.7387,61.9167,19970.0
2023-10-12 10:25:00,62.63,62.74,62.57,62.6,25225.0,61.9167,62.0254,61.8573,61.887,25225.0
2023-10-12 10:30:00,62.64,62.8,62.63,62.79,14517.0,61.9265,62.0847,61.9167,62.0748,14517.0
2023-10-12 10:35:00,62.78,62.85,62.76,62.77,16909.0,62.0649,62.1342,62.0452,62.0551,16909.0
2023-10-12 10:40:00,62.78,62.83,62.74,62.75,15075.0,62.0649,62.1144,62.0254,62.0353,15075.0
2023-10-12 10:45:00,62.72,62.84,62.7,62.8,30471.0,62.0056,62.1243,61.9859,62.0847,30471.0
2023-10-12 10:50:00,62.81,62.9,62.8,62.84,11815.0,62.0946,62.1836,62.0847,62.1243,11815.0
2023-10-12 10:55:00,62.85,62.93,62.81,62.88,26127.0,62.1342,62.2132,62.0946,62.1638,26127.0
2023-10-12 11:00:00,62.87,62.9,62.82,62.9,11381.0,62.1539,62.1836,62.1045,62.1836,11381.0
2023-10-12 11:05:00,62.9,62.97,62.88,62.92,32747.0,62.1836,62.2528,62.1638,62.2034,32747.0
2023-10-12 11:10:00,62.93,62.97,62.9,62.96,22979.0,62.2132,62.2528,62.1836,62.2429,22979.0
2023-10-12 11:15:00,62.96,62.97,62.88,62.92,13051.0,62.2429,62.2528,62.1638,62.2034,13051.0
2023-10-12 11:20:00,62.92,62.92,62.85,62.85,10588.0,62.2034,62.2034,62.1342,62.1342,10588.0
2023-10-12 11:25:00,62.85,62.91,62.8,62.81,14049.0,62.1342,62.1935,62.0847,62.0946,14049.0
2023-10-12 11:30:00,62.81,62.86,62.72,62.8,21641.0,62.0946,62.144,62.0056,62.0847,21641.0
2023-10-12 11:35:00,62.79,62.83,62.74,62.83,7945.0,62.0748,62.1144,62.0254,62.1144,7945.0
2023-10-12 11:40:00,62.83,62.9,62.81,62.88,9005.0,62.1144,62.1836,62.0946,62.1638,9005.0
2023-10-12 11:45:00,62.87,62.9,62.77,62.78,5391.0,62.1539,62.1836,62.0551,62.0649,5391.0
2023-10-12 11:50:00,62.76,62.8,62.74,62.79,6135.0,62.0452,62.0847,62.0254,62.0748,6135.0
2023-10-12 11:55:00,62.8,62.87,62.8,62.85,10861.0,62.0847,62.1539,62.0847,62.1342,10861.0
2023-10-12 12:00:00,62.85,62.92,62.77,62.8,9990.0,62.1342,62.2034,62.0551,62.0847,9990.0
2023-10-12 12:05:00,62.79,62.81,62.68,62.72,7924.0,62.0748,62.0946,61.9661,62.0056,7924.0
2023-10-12 12:10:00,62.73,62.77,62.67,62.74,14921.0,62.0155,62.0551,61.9562,62.0254,14921.0
2023-10-12 12:15:00,62.75,62.82,62.73,62.78,11127.0,62.0353,62.1045,62.0155,62.0649,11127.0
2023-10-12 12:20:00,62.78,62.85,62.76,62.81,19528.0,62.0649,62.1342,62.0452,62.0946,19528.0
2023-10-12 12:25:00,62.82,62.82,62.74,62.75,10013.0,62.1045,62.1045,62.0254,62.0353,10013.0
2023-10-12 12:30:00,62.74,62.77,62.7,62.76,12686.0,62.0254,62.0551,61.9859,62.0452,12686.0
2023-10-12 12:35:00,62.77,62.78,62.66,62.72,11737.0,62.0551,62.0649,61.9463,62.0056,11737.0
2023-10-12 12:40:00,62.73,62.82,62.73,62.76,19496.0,62.0155,62.1045,62.0155,62.0452,19496.0
2023-10-12 12:45:00,62.76,62.81,62.71,62.76,12635.0,62.0452,62.0946,61.9957,62.0452,12635.0
2023-10-12 12:50:00,62.76,62.77,62.67,62.71,6585.0,62.0452,62.0551,61.9562,61.9957,6585.0
2023-10-12 12:55:00,62.71,62.71,62.55,62.68,30581.0,61.9957,61.9957,61.8376,61.9661,30581.0
2023-10-12 13:00:00,62.68,62.68,62.34,62.4,13913.0,61.9661,61.9661,61.63,61.6893,13913.0
2023-10-12 13:05:00,62.4,62.41,62.21,62.22,27926.0,61.6893,61.6992,61.5014,61.5113,27926.0
2023-10-12 13:10:00,62.2,62.25,62.19,62.21,11630.0,61.4916,61.541,61.4817,61.5014,11630.0
2023-10-12 13:15:00,62.2,62.24,62.06,62.09,79121.0,61.4916,61.5311,61.3531,61.3828,79121.0
2023-10-12 13:20:00,62.1,62.14,62.03,62.11,24237.0,61.3927,61.4322,61.3235,61.4026,24237.0
2023-10-12 13:25:00,62.12,62.14,62.01,62.03,33424.0,61.4125,61.4322,61.3037,61.3235,33424.0
2023-10-12 13:30:00,62.02,62.09,61.9,61.9,84215.0,61.3136,61.3828,61.195,61.195,84215.0
2023-10-12 13:35:00,61.91,61.93,61.83,61.83,11438.0,61.2049,61.2246,61.1258,61.1258,11438.0
2023-10-12 13:40:00,61.82,61.87,61.8,61.81,13744.0,61.1159,61.1653,61.0961,61.106,13744.0
2023-10-12 13:45:00,61.8,61.91,61.8,61.91,7196.0,61.0961,61.2049,61.0961,61.2049,7196.0
2023-10-12 13:50:00,61.89,61.89,61.78,61.83,13072.0,61.1851,61.1851,61.0763,61.1258,13072.0
2023-10-12 13:55:00,61.84,61.88,61.76,61.77,9691.0,61.1357,61.1752,61.0566,61.0665,9691.0
2023-10-12 14:00:00,61.78,61.8,61.68,61.68,15085.0,61.0763,61.0961,60.9775,60.9775,15085.0
2023-10-12 14:05:00,61.67,61.69,61.6,61.61,12521.0,60.9676,60.9874,60.8984,60.9083,12521.0
2023-10-12 14:10:00,61.6,61.63,61.54,61.61,16349.0,60.8984,60.928,60.8391,60.9083,16349.0
2023-10-12 14:15:00,61.61,61.64,61.47,61.53,18594.0,60.9083,60.9379,60.7699,60.8292,18594.0
2023-10-12 14:20:00,61.52,61.78,61.52,61.76,18717.0,60.8193,61.0763,60.8193,61.0566,18717.0
2023-10-12 14:25:00,61.76,61.83,61.74,61.83,15952.0,61.0566,61.1258,61.0368,61.1258,15952.0
2023-10-12 14:30:00,61.82,61.84,61.75,61.84,33263.0,61.1159,61.1357,61.0467,61.1357,33263.0
2023-10-12 14:35:00,61.84,61.85,61.78,61.83,19884.0,61.1357,61.1455,61.0763,61.1258,19884.0
2023-10-12 14:40:00,61.83,61.86,61.77,61.83,24928.0,61.1258,61.1554,61.0665,61.1258,24928.0
2023-10-12 14:45:00,61.84,61.91,61.8,61.89,24318.0,61.1357,61.2049,61.0961,61.1851,24318.0
2023-10-12 14:50:00,61.88,61.9,61.81,61.85,21995.0,61.1752,61.195,61.106,61.1455,21995.0
2023-10-12 14:55:00,61.85,61.87,61.75,61.8,64929.0,61.1455,61.1653,61.0467,61.0961,64929.0
2023-10-12 15:00:00,61.81,61.92,61.8,61.89,51492.0,61.106,61.2147,61.0961,61.1851,51492.0
2023-10-12 15:05:00,61.88,61.89,61.83,61.86,14734.0,61.1752,61.1851,61.1258,61.1554,14734.0
2023-10-12 15:10:00,61.84,61.86,61.76,61.78,21403.0,61.1357,61.1554,61.0566,61.0763,21403.0
2023-10-12 15:15:00,61.78,61.96,61.75,61.94,46904.0,61.0763,61.2543,61.0467,61.2345,46904.0
2023-10-12 15:20:00,61.94,61.94,61.83,61.84,17428.0,61.2345,61.2345,61.1258,61.1357,17428.0
2023-10-12 15:25:00,61.84,61.84,61.73,61.77,35408.0,61.1357,61.1357,61.0269,61.0665,35408.0
2023-10-12 15:30:00,61.77,61.86,61.71,61.71,45658.0,61.0665,61.1554,61.0071,61.0071,45658.0
2023-10-12 15:35:00,61.7,61.73,61.64,61.68,62659.0,60.9972,61.0269,60.9379,60.9775,62659.0
2023-10-12 15:40:00,61.68,61.68,61.44,61.47,80193.0,60.9775,60.9775,60.7402,60.7699,80193.0
2023-10-12 15:45:00,61.47,61.47,61.32,61.42,135671.0,60.7699,60.7699,60.6216,60.7204,135671.0
2023-10-12 15:50:00,61.41,61.46,61.27,61.28,220837.0,60.7106,60.76,60.5721,60.582,220837.0
2023-10-12 15:55:00,61.29,61.33,61.22,61.32,341476.0,60.5919,60.6315,60.5227,60.6216,341476.0
2023-10-13 09:30:00,61.71,61.71,61.22,61.27,63575.0,61.0071,61.0071,60.5227,60.5721,63575.0
2023-10-13 09:35:00,61.3,61.51,61.21,61.46,54895.0,60.6018,60.8094,60.5128,60.76,54895.0
2023-10-13 09:40:00,61.46,61.55,61.25,61.26,32413.0,60.76,60.849,60.5524,60.5623,32413.0
2023-10-13 09:45:00,61.23,61.23,60.92,60.94,29538.0,60.5326,60.5326,60.2261,60.2459,29538.0
2023-10-13 09:50:00,60.96,61.31,60.96,61.19,58882.0,60.2657,60.6117,60.2657,60.4931,58882.0
2023-10-13 09:55:00,61.23,61.29,61.09,61.21,26114.0,60.5326,60.5919,60.3942,60.5128,26114.0
2023-10-13 10:00:00,61.23,61.38,61.05,61.23,35854.0,60.5326,60.6809,60.3547,60.5326,35854.0
2023-10-13 10:05:00,61.22,61.31,61.03,61.04,26081.0,60.5227,60.6117,60.3349,60.3448,26081.0
2023-10-13 10:10:00,61.07,61.11,60.99,61.0,19589.0,60.3744,60.414,60.2953,60.3052,19589.0
2023-10-13 10:15:00,61.0,61.02,60.9,60.97,25774.0,60.3052,60.325,60.2064,60.2756,25774.0
2023-10-13 10:20:00,60.98,61.02,60.9,60.94,37537.0,60.2855,60.325,60.2064,60.2459,37537.0
2023-10-13 10:25:00,60.94,60.99,60.84,60.88,39089.0,60.2459,60.2953,60.147,60.1866,39089.0
2023-10-13 10:30:00,60.89,60.96,60.85,60.95,23025.0,60.1965,60.2657,60.1569,60.2558,23025.0
2023-10-13 10:35:00,60.94,60.94,60.69,60.7,25946.0,60.2459,60.2459,59.9988,60.0086,25946.0
2023-10-13 10:40:00,60.69,60.8,60.52,60.75,65301.0,59.9988,60.1075,59.8307,60.0581,65301.0
2023-10-13 10:45:00,60.73,60.77,60.59,60.62,20632.0,60.0383,60.0778,59.8999,59.9296,20632.0
2023-10-13 10:50:00,60.61,60.61,60.31,60.37,59616.0,59.9197,59.9197,59.6231,59.6824,59616.0
2023-10-13 10:55:00,60.39,60.39,60.28,60.38,18302.0,59.7022,59.7022,59.5934,59.6923,18302.0
2023-10-13 11:00:00,60.36,60.38,60.24,60.3,34420.0,59.6725,59.6923,59.5539,59.6132,34420.0
2023-10-13 11:05:00,60.31,60.31,60.09,60.23,25609.0,59.6231,59.6231,59.4056,59.544,25609.0
2023-10-13 11:10:00,60.24,60.26,60.13,60.18,59847.0,59.5539,59.5737,59.4451,59.4946,59847.0
2023-10-13 11:15:00,60.17,60.23,60.12,60.14,25077.0,59.4847,59.544,59.4352,59.455,25077.0
2023-10-13 11:20:00,60.15,60.16,59.98,59.98,12760.0,59.4649,59.4748,59.2968,59.2968,12760.0
2023-10-13 11:25:00,59.99,60.03,59.86,60.03,43833.0,59.3067,59.3463,59.1782,59.3463,43833.0
2023-10-13 11:30:00,60.03,60.03,59.95,59.98,19074.0,59.3463,59.3463,59.2672,59.2968,19074.0
2023-10-13 11:35:00,59.99,60.06,59.94,60.02,21185.0,59.3067,59.3759,59.2573,59.3364,21185.0
2023-10-13 11:40:00,60.02,60.05,59.93,59.95,30612.0,59.3364,59.366,59.2474,59.2672,30612.0
2023-10-13 11:45:00,59.98,59.98,59.86,59.87,25434.0,59.2968,59.2968,59.1782,59.1881,25434.0
2023-10-13 11:50:00,59.87,59.87,59.72,59.73,24956.0,59.1881,59.1881,59.0398,59.0497,24956.0
2023-10-13 11:55:00,59.74,59.76,59.6,59.71,49891.0,59.0596,59.0793,58.9212,59.0299,49891.0
2023-10-13 12:00:00,59.71,59.77,59.65,59.66,27745.0,59.0299,59.0892,58.9706,58.9805,27745.0
2023-10-13 12:05:00,59.67,59.74,59.65,59.67,22076.0,58.9904,59.0596,58.9706,58.9904,22076.0
2023-10-13 12:10:00,59.67,59.74,59.6,59.6,41512.0,58.9904,59.0596,58.9212,58.9212,41512.0
2023-10-13 12:15:00,59.61,59.76,59.61,59.72,17190.0,58.9311,59.0793,58.9311,59.0398,17190.0
2023-10-13 12:20:00,59.71,59.8,59.71,59.76,27326.0,59.0299,59.1189,59.0299,59.0793,27326.0
2023-10-13 12:25:00,59.76,59.9,59.72,59.84,60061.0,59.0793,59.2178,59.0398,59.1584,60061.0
2023-10-13 12:30:00,59.84,59.9,59.84,59.9,31172.0,59.1584,59.2178,59.1584,59.2178,31172.0
2023-10-13 12:35:00,59.91,59.94,59.84,59.84,34607.0,59.2276,59.2573,59.1584,59.1584,34607.0
2023-10-13 12:40:00,59.85,59.87,59.79,59.79,35726.0,59.1683,59.1881,59.109,59.109,35726.0
2023-10-13 12:45:00,59.8,59.8,59.65,59.66,24177.0,59.1189,59.1189,58.9706,58.9805,24177.0
2023-10-13 12:50:00,59.64,59.66,59.51,59.63,28446.0,58.9607,58.9805,58.8322,58.9508,28446.0
2023-10-13 12:55:00,59.62,59.64,59.54,59.59,107147.0,58.9409,58.9607,58.8619,58.9113,107147.0
2023-10-13 13:00:00,59.6,59.68,59.58,59.61,24384.0,58.9212,59.0003,58.9014,58.9311,24384.0
2023-10-13 13:05:00,59.62,59.62,59.46,59.52,27332.0,58.9409,58.9409,58.7828,58.8421,27332.0
2023-10-13 13:10:00,59.53,59.57,59.45,59.45,24391.0,58.852,58.8915,58.7729,58.7729,24391.0
2023-10-13 13:15:00,59.45,59.48,59.4,59.43,22045.0,58.7729,58.8025,58.7234,58.7531,22045.0
2023-10-13 13:20:00,59.44,59.47,59.33,59.33,18944.0,58.763,58.7926,58.6542,58.6542,18944.0
2023-10-13 13:25:00,59.33,59.37,59.18,59.24,63773.0,58.6542,58.6938,58.506,58.5653,63773.0
2023-10-13 13:30:00,59.21,59.3,59.16,59.3,22920.0,58.5356,58.6246,58.4862,58.6246,22920.0
2023-10-13 13:35:00,59.29,59.31,59.17,59.22,18264.0,58.6147,58.6345,58.4961,58.5455,18264.0
2023-10-13 13:40:00,59.23,59.51,59.23,59.46,23988.0,58.5554,58.8322,58.5554,58.7828,23988.0
2023-10-13 13:45:00,59.47,59.49,59.39,59.46,18677.0,58.7926,58.8124,58.7136,58.7828,18677.0
2023-10-13 13:50:00,59.45,59.5,59.42,59.46,14865.0,58.7729,58.8223,58.7432,58.7828,14865.0
2023-10-13 13:55:00,59.45,59.47,59.4,59.44,13957.0,58.7729,58.7926,58.7234,58.763,13957.0
2023-10-13 14:00:00,59.44,59.46,59.38,59.4,28618.0,58.763,58.7828,58.7037,58.7234,28618.0
2023-10-13 14:05:00,59.4,59.57,59.4,59.51,19675.0,58.7234,58.8915,58.7234,58.8322,19675.0
2023-10-13 14:10:00,59.5,59.61,59.49,59.61,17525.0,58.8223,58.9311,58.8124,58.9311,17525.0
2023-10-13 14:15:00,59.6,59.7,59.51,59.7,18323.0,58.9212,59.02,58.8322,59.02,18323.0
2023-10-13 14:20:00,59.69,59.76,59.63,59.65,23488.0,59.0101,59.0793,58.9508,58.9706,23488.0
2023-10-13 14:25:00,59.65,59.74,59.64,59.74,34507.0,58.9706,59.0596,58.9607,59.0596,34507.0
2023-10-13 14:30:00,59.74,59.9,59.73,59.89,36094.0,59.0596,59.2178,59.0497,59.2079,36094.0
2023-10-13 14:35:00,59.89,59.89,59.71,59.77,26334.0,59.2079,59.2079,59.0299,59.0892,26334.0
2023-10-13 14:40:00,59.76,59.77,59.63,59.65,29605.0,59.0793,59.0892,58.9508,58.9706,29605.0
2023-10-13 14:45:00,59.66,59.7,59.6,59.64,20703.0,58.9805,59.02,58.9212,58.9607,20703.0
2023-10-13 14:50:00,59.64,59.73,59.63,59.72,24480.0,58.9607,59.0497,58.9508,59.0398,24480.0
2023-10-13 14:55:00,59.72,59.75,59.69,59.73,24210.0,59.0398,59.0695,59.0101,59.0497,24210.0
2023-10-13 15:00:00,59.73,59.91,59.67,59.86,55026.0,59.0497,59.2276,58.9904,59.1782,55026.0
2023-10-13 15:05:00,59.86,59.89,59.65,59.88,48388.0,59.1782,59.2079,58.9706,59.198,48388.0
2023-10-13 15:10:00,59.89,60.0,59.85,59.96,37795.0,59.2079,59.3166,59.1683,59.2771,37795.0
2023-10-13 15:15:00,59.96,60.01,59.9,59.95,26867.0,59.2771,59.3265,59.2178,59.2672,26867.0
2023-10-13 15:20:00,59.95,59.98,59.9,59.97,32377.0,59.2672,59.2968,59.2178,59.287,32377.0
2023-10-13 15:25:00,59.97,60.03,59.91,59.95,47176.0,59.287,59.3463,59.2276,59.2672,47176.0
2023-10-13 15:30:00,59.95,60.06,59.94,59.97,35850.0,59.2672,59.3759,59.2573,59.287,35850.0
2023-10-13 15:35:00,59.98,60.03,59.94,60.02,31974.0,59.2968,59.3463,59.2573,59.3364,31974.0
2023-10-13 15:40:00,60.01,60.12,59.98,60.01,58655.0,59.3265,59.4352,59.2968,59.3265,58655.0
2023-10-13 15:45:00,60.01,60.07,59.98,60.06,61243.0,59.3265,59.3858,59.2968,59.3759,61243.0
2023-10-13 15:50:00,60.05,60.22,60.01,60.19,118937.0,59.366,59.5341,59.3265,59.5044,118937.0
2023-10-13 15:55:00,60.19,60.25,60.13,60.25,247767.0,59.5044,59.5638,59.4451,59.5638,247767.0
2023-10-16 09:30:00,60.12,60.5,59.88,60.0,107168.0,59.4352,59.8109,59.198,59.3166,107168.0
2023-10-16 09:35:00,59.99,60.23,59.85,60.18,24642.0,59.3067,59.544,59.1683,59.4946,24642.0
2023-10-16 09:40:00,60.13,60.18,59.6,59.66,46957.0,59.4451,59.4946,58.9212,58.9805,46957.0
2023-10-16 09:45:00,59.67,59.7,59.48,59.68,30051.0,58.9904,59.02,58.8025,59.0003,30051.0
2023-10-16 09:50:00,59.68,59.98,59.68,59.95,25107.0,59.0003,59.2968,59.0003,59.2672,25107.0
2023-10-16 09:55:00,59.95,60.08,59.92,60.05,46411.0,59.2672,59.3957,59.2375,59.366,46411.0
2023-10-16 10:00:00,60.11,60.2,59.87,60.11,37309.0,59.4254,59.5143,59.1881,59.4254,37309.0
2023-10-16 10:05:00,60.1,60.23,60.02,60.22,30793.0,59.4155,59.544,59.3364,59.5341,30793.0
2023-10-16 10:10:00,60.2,60.53,60.18,60.53,93416.0,59.5143,59.8406,59.4946,59.8406,93416.0
2023-10-16 10:15:00,60.56,60.58,60.49,60.51,31894.0,59.8702,59.89,59.801,59.8208,31894.0
2023-10-16 10:20:00,60.51,60.54,60.36,60.45,23459.0,59.8208,59.8505,59.6725,59.7615,23459.0
2023-10-16 10:25:00,60.49,60.77,60.48,60.77,18426.0,59.801,60.0778,59.7911,60.0778,18426.0
2023-10-16 10:30:00,60.77,60.91,60.75,60.82,30097.0,60.0778,60.2162,60.0581,60.1273,30097.0
2023-10-16 10:35:00,60.83,60.95,60.83,60.91,16411.0,60.1372,60.2558,60.1372,60.2162,16411.0
2023-10-16 10:40:00,60.92,60.94,60.82,60.91,17232.0,60.2261,60.2459,60.1273,60.2162,17232.0
2023-10-16 10:45:00,60.91,60.98,60.89,60.97,20478.0,60.2162,60.2855,60.1965,60.2756,20478.0
2023-10-16 10:50:00,60.97,61.03,60.89,60.9,30289.0,60.2756,60.3349,60.1965,60.2064,30289.0
2023-10-16 10:55:00,60.91,60.93,60.82,60.87,23453.0,60.2162,60.236,60.1273,60.1767,23453.0
2023-10-16 11:00:00,60.87,60.95,60.85,60.87,24106.0,60.1767,60.2558,60.1569,60.1767,24106.0
2023-10-16 11:05:00,60.87,60.92,60.8,60.81,64351.0,60.1767,60.2261,60.1075,60.1174,64351.0
2023-10-16 11:10:00,60.81,60.83,60.71,60.8,26186.0,60.1174,60.1372,60.0185,60.1075,26186.0
2023-10-16 11:15:00,60.8,60.88,60.78,60.81,48491.0,60.1075,60.1866,60.0877,60.1174,48491.0
2023-10-16 11:20:00,60.8,60.89,60.78,60.82,25858.0,60.1075,60.1965,60.0877,60.1273,25858.0
2023-10-16 11:25:00,60.83,60.87,60.76,60.8,16858.0,60.1372,60.1767,60.068,60.1075,16858.0
2023-10-16 11:30:00,60.81,60.82,60.69,60.7,17404.0,60.1174,60.1273,59.9988,60.0086,17404.0
2023-10-16 11:35:00,60.7,60.71,60.48,60.5,26695.0,60.0086,60.0185,59.7911,59.8109,26695.0
2023-10-16 11:40:00,60.5,60.58,60.45,60.52,15620.0,59.8109,59.89,59.7615,59.8307,15620.0
2023-10-16 11:45:00,60.5,60.51,60.45,60.47,11222.0,59.8109,59.8208,59.7615,59.7813,11222.0
2023-10-16 11:50:00,60.49,60.59,60.49,60.57,27237.0,59.801,59.8999,59.801,59.8801,27237.0
2023-10-16 11:55:00,60.57,60.67,60.56,60.65,16612.0,59.8801,59.979,59.8702,59.9592,16612.0
2023-10-16 12:00:00,60.67,60.71,60.6,60.6,13840.0,59.979,60.0185,59.9098,59.9098,13840.0
2023-10-16 12:05:00,60.6,60.71,60.59,60.7,10429.0,59.9098,60.0185,59.8999,60.0086,10429.0
2023-10-16 12:10:00,60.7,60.71,60.58,60.63,18116.0,60.0086,60.0185,59.89,59.9394,18116.0
2023-10-16 12:15:00,60.64,60.67,60.61,60.65,9274.0,59.9493,59.979,59.9197,59.9592,9274.0
2023-10-16 12:20:00,60.64,60.7,60.6,60.66,12730.0,59.9493,60.0086,59.9098,59.9691,12730.0
2023-10-16 12:25:00,60.67,60.71,60.64,60.7,9428.0,59.979,60.0185,59.9493,60.0086,9428.0
2023-10-16 12:30:00,60.7,60.74,60.64,60.66,12156.0,60.0086,60.0482,59.9493,59.9691,12156.0
2023-10-16 12:35:00,60.66,60.67,60.58,60.62,12841.0,59.9691,59.979,59.89,59.9296,12841.0
2023-10-16 12:40:00,60.62,60.64,60.55,60.6,13952.0,59.9296,59.9493,59.8603,59.9098,13952.0
2023-10-16 12:45:00,60.6,60.65,60.6,60.6,8682.0,59.9098,59.9592,59.9098,59.9098,8682.0
2023-10-16 12:50:00,60.61,60.64,60.51,60.52,12697.0,59.9197,59.9493,59.8208,59.8307,12697.0
2023-10-16 12:55:00,60.51,60.53,60.43,60.52,16681.0,59.8208,59.8406,59.7417,59.8307,16681.0
2023-10-16 13:00:00,60.52,60.57,60.49,60.55,10023.0,59.8307,59.8801,59.801,59.8603,10023.0
2023-10-16 13:05:00,60.56,60.58,60.48,60.5,7817.0,59.8702,59.89,59.7911,59.8109,7817.0
2023-10-16 13:10:00,60.5,60.54,60.48,60.5,15499.0,59.8109,59.8505,59.7911,59.8109,15499.0
2023-10-16 13:15:00,60.5,60.52,60.3,60.32,15191.0,59.8109,59.8307,59.6132,59.633,15191.0
2023-10-16 13:20:00,60.31,60.31,60.08,60.09,51383.0,59.6231,59.6231,59.3957,59.4056,51383.0
2023-10-16 13:25:00,60.09,60.25,59.98,60.24,26575.0,59.4056,59.5638,59.2968,59.5539,26575.0
2023-10-16 13:30:00,60.25,60.35,60.24,60.29,42464.0,59.5638,59.6626,59.5539,59.6033,42464.0
2023-10-16 13:35:00,60.28,60.53,60.28,60.51,28941.0,59.5934,59.8406,59.5934,59.8208,28941.0
2023-10-16 13:40:00,60.5,60.59,60.46,60.57,29413.0,59.8109,59.8999,59.7714,59.8801,29413.0
2023-10-16 13:45:00,60.57,60.59,60.51,60.52,24054.0,59.8801,59.8999,59.8208,59.8307,24054.0
2023-10-16 13:50:00,60.52,60.53,60.46,60.49,22313.0,59.8307,59.8406,59.7714,59.801,22313.0
2023-10-16 13:55:00,60.49,60.53,60.48,60.51,18155.0,59.801,59.8406,59.7911,59.8208,18155.0
2023-10-16 14:00:00,60.51,60.53,60.44,60.48,21445.0,59.8208,59.8406,59.7516,59.7911,21445.0
2023-10-16 14:05:00,60.48,60.51,60.44,60.51,32576.0,59.7911,59.8208,59.7516,59.8208,32576.0
2023-10-16 14:10:00,60.51,60.56,60.47,60.51,21842.0,59.8208,59.8702,59.7813,59.8208,21842.0
2023-10-16 14:15:00,60.5,60.54,60.44,60.53,18139.0,59.8109,59.8505,59.7516,59.8406,18139.0
2023-10-16 14:20:00,60.54,60.57,60.46,60.52,17419.0,59.8505,59.8801,59.7714,59.8307,17419.0
2023-10-16 14:25:00,60.52,60.57,60.51,60.54,26805.0,59.8307,59.8801,59.8208,59.8505,26805.0
2023-10-16 14:30:00,60.54,60.56,60.43,60.45,38362.0,59.8505,59.8702,59.7417,59.7615,38362.0
2023-10-16 14:35:00,60.44,60.5,60.35,60.39,23244.0,59.7516,59.8109,59.6626,59.7022,23244.0
2023-10-16 14:40:00,60.39,60.41,60.33,60.39,20744.0,59.7022,59.7219,59.6429,59.7022,20744.0
2023-10-16 14:45:00,60.38,60.43,60.37,60.37,20836.0,59.6923,59.7417,59.6824,59.6824,20836.0
2023-10-16 14:50:00,60.38,60.42,60.36,60.41,19139.0,59.6923,59.7318,59.6725,59.7219,19139.0
2023-10-16 14:55:00,60.41,60.48,60.4,60.47,16688.0,59.7219,59.7911,59.7121,59.7813,16688.0
2023-10-16 15:00:00,60.47,60.47,60.24,60.32,50144.0,59.7813,59.7813,59.5539,59.633,50144.0
2023-10-16 15:05:00,60.33,60.38,60.31,60.37,15978.0,59.6429,59.6923,59.6231,59.6824,15978.0
2023-10-16 15:10:00,60.37,60.37,60.25,60.26,20721.0,59.6824,59.6824,59.5638,59.5737,20721.0
2023-10-16 15:15:00,60.27,60.34,60.26,60.26,23621.0,59.5835,59.6527,59.5737,59.5737,23621.0
2023-10-16 15:20:00,60.27,60.4,60.27,60.36,23437.0,59.5835,59.7121,59.5835,59.6725,23437.0
2023-10-16 15:25:00,60.36,60.46,60.35,60.46,28001.0,59.6725,59.7714,59.6626,59.7714,28001.0
2023-10-16 15:30:00,60.45,60.49,60.28,60.28,55996.0,59.7615,59.801,59.5934,59.5934,55996.0
2023-10-16 15:35:00,60.28,60.31,60.24,60.3,26404.0,59.5934,59.6231,59.5539,59.6132,26404.0
2023-10-16 15:40:00,60.3,60.34,60.24,60.3,39445.0,59.6132,59.6527,59.5539,59.6132,39445.0
2023-10-16 15:45:00,60.3,60.32,60.18,60.21,52114.0,59.6132,59.633,59.4946,59.5242,52114.0
2023-10-16 15:50:00,60.21,60.27,60.15,60.27,100391.0,59.5242,59.5835,59.4649,59.5835,100391.0
2023-10-16 15:55:00,60.27,60.41,60.25,60.32,241437.0,59.5835,59.7219,59.5638,59.633,241437.0
2023-10-17 09:30:00,59.81,60.16,59.66,60.16,55955.0,59.1288,59.4748,58.9805,59.4748,55955.0
2023-10-17 09:35:00,60.15,60.15,59.88,60.13,52824.0,59.4649,59.4649,59.198,59.4451,52824.0
2023-10-17 09:40:00,60.11,60.38,60.06,60.33,23084.0,59.4254,59.6923,59.3759,59.6429,23084.0
2023-10-17 09:45:00,60.28,60.31,60.13,60.14,18425.0,59.5934,59.6231,59.4451,59.455,18425.0
2023-10-17 09:50:00,60.14,60.23,59.99,60.0,27536.0,59.455,59.544,59.3067,59.3166,27536.0
2023-10-17 09:55:00,60.0,60.17,59.97,60.17,56400.0,59.3166,59.4847,59.287,59.4847,56400.0
2023-10-17 10:00:00,60.14,60.29,60.13,60.21,15873.0,59.455,59.6033,59.4451,59.5242,15873.0
2023-10-17 10:05:00,60.2,60.53,60.15,60.49,19461.0,59.5143,59.8406,59.4649,59.801,19461.0
2023-10-17 10:10:00,60.51,60.61,60.5,60.57,41928.0,59.8208,59.9197,59.8109,59.8801,41928.0
2023-10-17 10:15:00,60.57,60.61,60.44,60.44,22116.0,59.8801,59.9197,59.7516,59.7516,22116.0
2023-10-17 10:20:00,60.44,60.53,60.4,60.46,25870.0,59.7516,59.8406,59.7121,59.7714,25870.0
2023-10-17 10:25:00,60.48,60.54,60.3,60.44,52526.0,59.7911,59.8505,59.6132,59.7516,52526.0
2023-10-17 10:30:00,60.44,60.49,60.33,60.33,69059.0,59.7516,59.801,59.6429,59.6429,69059.0
2023-10-17 10:35:00,60.34,60.65,60.3,60.57,90332.0,59.6527,59.9592,59.6132,59.8801,90332.0
2023-10-17 10:40:00,60.56,60.63,60.52,60.52,15402.0,59.8702,59.9394,59.8307,59.8307,15402.0
2023-10-17 10:45:00,60.52,60.65,60.52,60.58,18816.0,59.8307,59.9592,59.8307,59.89,18816.0
2023-10-17 10:50:00,60.58,60.58,60.48,60.52,30163.0,59.89,59.89,59.7911,59.8307,30163.0
2023-10-17 10:55:00,60.52,60.7,60.51,60.7,18728.0,59.8307,60.0086,59.8208,60.0086,18728.0
2023-10-17 11:00:00,60.69,60.79,60.62,60.78,14623.0,59.9988,60.0976,59.9296,60.0877,14623.0
2023-10-17 11:05:00,60.78,60.87,60.77,60.86,15078.0,60.0877,60.1767,60.0778,60.1668,15078.0
2023-10-17 11:10:00,60.89,60.95,60.88,60.88,12752.0,60.1965,60.2558,60.1866,60.1866,12752.0
2023-10-17 11:15:00,60.89,61.04,60.88,61.04,12656.0,60.1965,60.3448,60.1866,60.3448,12656.0
2023-10-17 11:20:00,61.07,61.15,61.03,61.03,31743.0,60.3744,60.4535,60.3349,60.3349,31743.0
2023-10-17 11:25:00,61.02,61.04,60.9,60.98,29440.0,60.325,60.3448,60.2064,60.2855,29440.0
2023-10-17 11:30:00,60.99,61.13,60.96,61.13,14744.0,60.2953,60.4337,60.2657,60.4337,14744.0
2023-10-17 11:35:00,61.15,61.23,61.12,61.2,23771.0,60.4535,60.5326,60.4239,60.5029,23771.0
2023-10-17 11:40:00,61.19,61.26,61.19,61.24,24118.0,60.4931,60.5623,60.4931,60.5425,24118.0
2023-10-17 11:45:00,61.25,61.32,61.22,61.32,15023.0,60.5524,60.6216,60.5227,60.6216,15023.0
2023-10-17 11:50:00,61.3,61.32,61.27,61.28,25240.0,60.6018,60.6216,60.5721,60.582,25240.0
2023-10-17 11:55:00,61.28,61.3,61.19,61.23,18132.0,60.582,60.6018,60.4931,60.5326,18132.0
2023-10-17 12:00:00,61.22,61.35,61.2,61.25,26462.0,60.5227,60.6512,60.5029,60.5524,26462.0
2023-10-17 12:05:00,61.24,61.31,61.2,61.29,13997.0,60.5425,60.6117,60.5029,60.5919,13997.0
2023-10-17 12:10:00,61.29,61.3,61.22,61.22,15856.0,60.5919,60.6018,60.5227,60.5227,15856.0
2023-10-17 12:15:00,61.24,61.27,61.06,61.21,116231.0,60.5425,60.5721,60.3645,60.5128,116231.0
2023-10-17 12:20:00,61.21,61.32,61.17,61.29,19217.0,60.5128,60.6216,60.4733,60.5919,19217.0
2023-10-17 12:25:00,61.29,61.37,61.28,61.36,14017.0,60.5919,60.671,60.582,60.6611,14017.0
2023-10-17 12:30:00,61.37,61.38,61.25,61.28,19614.0,60.671,60.6809,60.5524,60.582,19614.0
2023-10-17 12:35:00,61.27,61.28,61.22,61.24,20485.0,60.5721,60.582,60.5227,60.5425,20485.0
2023-10-17 12:40:00,61.24,61.27,61.2,61.25,15424.0,60.5425,60.5721,60.5029,60.5524,15424.0
2023-10-17 12:45:00,61.23,61.24,61.05,61.07,28705.0,60.5326,60.5425,60.3547,60.3744,28705.0
2023-10-17 12:50:00,61.08,61.1,61.02,61.08,24630.0,60.3843,60.4041,60.325,60.3843,24630.0
2023-10-17 12:55:00,61.09,61.09,60.88,60.89,12598.0,60.3942,60.3942,60.1866,60.1965,12598.0
2023-10-17 13:00:00,60.9,60.93,60.86,60.87,18529.0,60.2064,60.236,60.1668,60.1767,18529.0
2023-10-17 13:05:00,60.86,60.89,60.81,60.86,15708.0,60.1668,60.1965,60.1174,60.1668,15708.0
2023-10-17 13:10:00,60.84,60.86,60.82,60.83,6570.0,60.147,60.1668,60.1273,60.1372,6570.0
2023-10-17 13:15:00,60.82,60.87,60.81,60.86,14165.0,60.1273,60.1767,60.1174,60.1668,14165.0
2023-10-17 13:20:00,60.85,60.86,60.76,60.76,12750.0,60.1569,60.1668,60.068,60.068,12750.0
2023-10-17 13:25:00,60.75,60.77,60.64,60.66,25079.0,60.0581,60.0778,59.9493,59.9691,25079.0
2023-10-17 13:30:00,60.66,60.67,60.51,60.64,48238.0,59.9691,59.979,59.8208,59.9493,48238.0
2023-10-17 13:35:00,60.65,60.67,60.59,60.63,11424.0,59.9592,59.979,59.8999,59.9394,11424.0
2023-10-17 13:40:00,60.62,60.65,60.58,60.6,14674.0,59.9296,59.9592,59.89,59.9098,14674.0
2023-10-17 13:45:00,60.6,60.62,60.58,60.6,12089.0,59.9098,59.9296,59.89,59.9098,12089.0
2023-10-17 13:50:00,60.6,60.6,60.42,60.42,12509.0,59.9098,59.9098,59.7318,59.7318,12509.0
2023-10-17 13:55:00,60.42,60.44,60.36,60.38,10908.0,59.7318,59.7516,59.6725,59.6923,10908.0
2023-10-17 14:00:00,60.38,60.39,60.31,60.35,25260.0,59.6923,59.7022,59.6231,59.6626,25260.0
2023-10-17 14:05:00,60.35,60.42,60.34,60.41,16919.0,59.6626,59.7318,59.6527,59.7219,16919.0
2023-10-17 14:10:00,60.43,60.52,60.38,60.51,13459.0,59.7417,59.8307,59.6923,59.8208,13459.0
2023-10-17 14:15:00,60.52,60.58,60.47,60.51,9062.0,59.8307,59.89,59.7813,59.8208,9062.0
2023-10-17 14:20:00,60.52,60.61,60.52,60.6,11264.0,59.8307,59.9197,59.8307,59.9098,11264.0
2023-10-17 14:25:00,60.59,60.62,60.56,60.6,14910.0,59.8999,59.9296,59.8702,59.9098,14910.0
2023-10-17 14:30:00,60.59,60.64,60.56,60.57,16045.0,59.8999,59.9493,59.8702,59.8801,16045.0
2023-10-17 14:35:00,60.58,60.65,60.55,60.64,11761.0,59.89,59.9592,59.8603,59.9493,11761.0
2023-10-17 14:40:00,60.64,60.69,60.62,60.64,17371.0,59.9493,59.9988,59.9296,59.9493,17371.0
2023-10-17 14:45:00,60.64,60.67,60.59,60.6,23278.0,59.9493,59.979,59.8999,59.9098,23278.0
2023-10-17 14:50:00,60.6,60.6,60.35,60.36,28821.0,59.9098,59.9098,59.6626,59.6725,28821.0
2023-10-17 14:55:00,60.35,60.46,60.3,60.45,18208.0,59.6626,59.7714,59.6132,59.7615,18208.0
2023-10-17 15:00:00,60.43,60.46,60.37,60.4,21567.0,59.7417,59.7714,59.6824,59.7121,21567.0
2023-10-17 15:05:00,60.39,60.52,60.36,60.47,29758.0,59.7022,59.8307,59.6725,59.7813,29758.0
2023-10-17 15:10:00,60.45,60.51,60.44,60.48,52236.0,59.7615,59.8208,59.7516,59.7911,52236.0
2023-10-17 15:15:00,60.47,60.51,60.43,60.45,34050.0,59.7813,59.8208,59.7417,59.7615,34050.0
2023-10-17 15:20:00,60.45,60.54,60.45,60.48,30318.0,59.7615,59.8505,59.7615,59.7911,30318.0
2023-10-17 15:25:00,60.49,60.55,60.46,60.55,38227.0,59.801,59.8603,59.7714,59.8603,38227.0
2023-10-17 15:30:00,60.55,60.57,60.45,60.45,36232.0,59.8603,59.8801,59.7615,59.7615,36232.0
2023-10-17 15:35:00,60.46,60.48,60.43,60.46,34525.0,59.7714,59.7911,59.7417,59.7714,34525.0
2023-10-17 15:40:00,60.45,60.46,60.36,60.37,56295.0,59.7615,59.7714,59.6725,59.6824,56295.0
2023-10-17 15:45:00,60.37,60.41,60.34,60.37,68893.0,59.6824,59.7219,59.6527,59.6824,68893.0
2023-10-17 15:50:00,60.36,60.45,60.33,60.45,143097.0,59.6725,59.7615,59.6429,59.7615,143097.0
2023-10-17 15:55:00,60.45,60.47,60.3,60.45,391031.0,59.7615,59.7813,59.6132,59.7615,391031.0
2023-10-18 09:30:00,59.96,60.02,59.66,59.68,42569.0,59.2771,59.3364,58.9805,59.0003,42569.0
2023-10-18 09:35:00,59.7,59.7,59.26,59.38,11404.0,59.02,59.02,58.585,58.7037,11404.0
2023-10-18 09:40:00,59.34,59.34,58.87,58.87,20511.0,58.6641,58.6641,58.1995,58.1995,20511.0
2023-10-18 09:45:00,58.82,58.85,58.66,58.78,17976.0,58.1501,58.1797,57.9919,58.1105,17976.0
2023-10-18 09:50:00,58.8,58.88,58.7,58.74,35679.0,58.1303,58.2094,58.0314,58.071,35679.0
2023-10-18 09:55:00,58.77,59.05,58.75,59.02,65988.0,58.1006,58.3774,58.0808,58.3478,65988.0
2023-10-18 10:00:00,59.04,59.05,58.57,58.57,19345.0,58.3675,58.3774,57.9029,57.9029,19345.0
2023-10-18 10:05:00,58.56,58.91,58.54,58.88,33690.0,57.893,58.239,57.8732,58.2094,33690.0
2023-10-18 10:10:00,58.86,58.99,58.85,58.9,22226.0,58.1896,58.3181,58.1797,58.2291,22226.0
2023-10-18 10:15:00,58.9,59.1,58.89,59.08,36900.0,58.2291,58.4269,58.2193,58.4071,36900.0
2023-10-18 10:20:00,59.08,59.2,59.06,59.2,54392.0,58.4071,58.5257,58.3873,58.5257,54392.0
2023-10-18 10:25:00,59.2,59.2,58.93,58.93,63408.0,58.5257,58.5257,58.2588,58.2588,63408.0
2023-10-18 10:30:00,58.93,59.01,58.87,58.88,21066.0,58.2588,58.3379,58.1995,58.2094,21066.0
2023-10-18 10:35:00,58.88,58.88,58.61,58.65,17952.0,58.2094,58.2094,57.9424,57.982,17952.0
2023-10-18 10:40:00,58.66,58.79,58.62,58.77,11391.0,57.9919,58.1204,57.9523,58.1006,11391.0
2023-10-18 10:45:00,58.75,58.86,58.72,58.73,23398.0,58.0808,58.1896,58.0512,58.0611,23398.0
2023-10-18 10:50:00,58.71,58.72,58.53,58.56,14523.0,58.0413,58.0512,57.8634,57.893,14523.0
2023-10-18 10:55:00,58.55,58.62,58.54,58.58,9874.0,57.8831,57.9523,57.8732,57.9128,9874.0
2023-10-18 11:00:00,58.57,58.71,58.57,58.67,13353.0,57.9029,58.0413,57.9029,58.0018,13353.0
2023-10-18 11:05:00,58.65,58.65,58.39,58.41,17373.0,57.982,57.982,57.7249,57.7447,17373.0
2023-10-18 11:10:00,58.42,58.55,58.39,58.53,14922.0,57.7546,57.8831,57.7249,57.8634,14922.0
2023-10-18 11:15:00,58.55,58.69,58.55,58.57,12632.0,57.8831,58.0215,57.8831,57.9029,12632.0
2023-10-18 11:20:00,58.57,58.59,58.45,58.51,25209.0,57.9029,57.9227,57.7843,57.8436,25209.0
2023-10-18 11:25:00,58.52,58.62,58.51,58.54,12768.0,57.8535,57.9523,57.8436,57.8732,12768.0
2023-10-18 11:30:00,58.54,58.64,58.49,58.49,31687.0,57.8732,57.9721,57.8238,57.8238,31687.0
2023-10-18 11:35:00,58.5,58.52,58.43,58.45,17678.0,57.8337,57.8535,57.7645,57.7843,17678.0
2023-10-18 11:40:00,58.45,58.48,58.39,58.4,12070.0,57.7843,57.8139,57.7249,57.7348,12070.0
2023-10-18 11:45:00,58.39,58.43,58.25,58.25,16820.0,57.7249,57.7645,57.5865,57.5865,16820.0
2023-10-18 11:50:00,58.26,58.29,58.21,58.25,16094.0,57.5964,57.6261,57.547,57.5865,16094.0
2023-10-18 11:55:00,58.25,58.34,58.22,58.24,29286.0,57.5865,57.6755,57.5569,57.5767,29286.0
2023-10-18 12:00:00,58.23,58.33,58.18,58.33,29738.0,57.5668,57.6656,57.5173,57.6656,29738.0
2023-10-18 12:05:00,58.33,58.33,58.17,58.26,17412.0,57.6656,57.6656,57.5075,57.5964,17412.0
2023-10-18 12:10:00,58.28,58.31,58.13,58.16,21553.0,57.6162,57.6459,57.4679,57.4976,21553.0
2023-10-18 12:15:00,58.16,58.2,58.1,58.14,12557.0,57.4976,57.5371,57.4383,57.4778,12557.0
2023-10-18 12:20:00,58.14,58.23,58.13,58.15,22760.0,57.4778,57.5668,57.4679,57.4877,22760.0
2023-10-18 12:25:00,58.15,58.21,58.13,58.21,30955.0,57.4877,57.547,57.4679,57.547,30955.0
2023-10-18 12:30:00,58.19,58.25,58.17,58.19,14771.0,57.5272,57.5865,57.5075,57.5272,14771.0
2023-10-18 12:35:00,58.18,58.22,58.15,58.18,13230.0,57.5173,57.5569,57.4877,57.5173,13230.0
2023-10-18 12:40:00,58.18,58.29,58.18,58.23,30723.0,57.5173,57.6261,57.5173,57.5668,30723.0
2023-10-18 12:45:00,58.24,58.28,58.2,58.23,20017.0,57.5767,57.6162,57.5371,57.5668,20017.0
2023-10-18 12:50:00,58.23,58.25,58.1,58.11,17678.0,57.5668,57.5865,57.4383,57.4481,17678.0
2023-10-18 12:55:00,58.11,58.14,58.06,58.08,17995.0,57.4481,57.4778,57.3987,57.4185,17995.0
2023-10-18 13:00:00,58.08,58.26,58.01,58.24,28068.0,57.4185,57.5964,57.3493,57.5767,28068.0
2023-10-18 13:05:00,58.26,58.28,58.18,58.23,25547.0,57.5964,57.6162,57.5173,57.5668,25547.0
2023-10-18 13:10:00,58.23,58.39,58.18,58.38,36734.0,57.5668,57.7249,57.5173,57.7151,36734.0
2023-10-18 13:15:00,58.38,58.45,58.35,58.35,21163.0,57.7151,57.7843,57.6854,57.6854,21163.0
2023-10-18 13:20:00,58.37,58.42,58.26,58.28,12994.0,57.7052,57.7546,57.5964,57.6162,12994.0
2023-10-18 13:25:00,58.3,58.33,58.22,58.28,14744.0,57.636,57.6656,57.5569,57.6162,14744.0
2023-10-18 13:30:00,58.28,58.31,58.24,58.26,15967.0,57.6162,57.6459,57.5767,57.5964,15967.0
2023-10-18 13:35:00,58.25,58.3,58.19,58.28,12378.0,57.5865,57.636,57.5272,57.6162,12378.0
2023-10-18 13:40:00,58.26,58.32,58.24,58.31,8838.0,57.5964,57.6557,57.5767,57.6459,8838.0
2023-10-18 13:45:00,58.3,58.31,58.26,58.27,9603.0,57.636,57.6459,57.5964,57.6063,9603.0
2023-10-18 13:50:00,58.27,58.29,58.24,58.28,17495.0,57.6063,57.6261,57.5767,57.6162,17495.0
2023-10-18 13:55:00,58.28,58.44,58.26,58.39,10429.0,57.6162,57.7744,57.5964,57.7249,10429.0
2023-10-18 14:00:00,58.4,58.47,58.37,58.42,14629.0,57.7348,57.804,57.7052,57.7546,14629.0
2023-10-18 14:05:00,58.43,58.57,58.38,58.48,16441.0,57.7645,57.9029,57.7151,57.8139,16441.0
2023-10-18 14:10:00,58.48,58.48,58.36,58.37,18698.0,57.8139,57.8139,57.6953,57.7052,18698.0
2023-10-18 14:15:00,58.37,58.37,58.25,58.25,31687.0,57.7052,57.7052,57.5865,57.5865,31687.0
2023-10-18 14:20:00,58.25,58.28,58.22,58.25,40170.0,57.5865,57.6162,57.5569,57.5865,40170.0
2023-10-18 14:25:00,58.25,58.29,58.2,58.22,60665.0,57.5865,57.6261,57.5371,57.5569,60665.0
2023-10-18 14:30:00,58.21,58.32,58.18,58.19,48760.0,57.547,57.6557,57.5173,57.5272,48760.0
2023-10-18 14:35:00,58.2,58.2,58.1,58.11,22980.0,57.5371,57.5371,57.4383,57.4481,22980.0
2023-10-18 14:40:00,58.12,58.15,57.99,58.09,19673.0,57.458,57.4877,57.3295,57.4284,19673.0
2023-10-18 14:45:00,58.1,58.16,58.06,58.1,53573.0,57.4383,57.4976,57.3987,57.4383,53573.0
2023-10-18 14:50:00,58.1,58.11,57.99,58.01,22437.0,57.4383,57.4481,57.3295,57.3493,22437.0
2023-10-18 14:55:00,58.01,58.09,58.01,58.05,16004.0,57.3493,57.4284,57.3493,57.3888,16004.0
2023-10-18 15:00:00,58.04,58.05,57.98,57.98,35435.0,57.3789,57.3888,57.3196,57.3196,35435.0
2023-10-18 15:05:00,57.98,58.0,57.85,57.86,29433.0,57.3196,57.3394,57.1911,57.201,29433.0
2023-10-18 15:10:00,57.86,57.9,57.79,57.8,21757.0,57.201,57.2405,57.1318,57.1417,21757.0
2023-10-18 15:15:00,57.79,57.84,57.74,57.76,34971.0,57.1318,57.1812,57.0824,57.1021,34971.0
2023-10-18 15:20:00,57.76,57.9,57.73,57.9,33699.0,57.1021,57.2405,57.0725,57.2405,33699.0
2023-10-18 15:25:00,57.91,57.93,57.77,57.93,93148.0,57.2504,57.2702,57.112,57.2702,93148.0
2023-10-18 15:30:00,57.93,58.03,57.93,57.97,85566.0,57.2702,57.369,57.2702,57.3097,85566.0
2023-10-18 15:35:00,57.96,57.98,57.89,57.91,31521.0,57.2998,57.3196,57.2306,57.2504,31521.0
2023-10-18 15:40:00,57.91,57.96,57.85,57.94,38616.0,57.2504,57.2998,57.1911,57.2801,38616.0
2023-10-18 15:45:00,57.93,57.98,57.85,57.92,63794.0,57.2702,57.3196,57.1911,57.2603,63794.0
2023-10-18 15:50:00,57.92,58.01,57.89,57.96,116053.0,57.2603,57.3493,57.2306,57.2998,116053.0
2023-10-18 15:55:00,57.96,58.0,57.89,57.95,274957.0,57.2998,57.3394,57.2306,57.29,274957.0
2023-10-19 09:30:00,56.87,57.23,56.73,57.15,214214.0,56.2223,56.5782,56.0839,56.4991,214214.0
2023-10-19 09:35:00,57.15,57.4,57.12,57.38,60818.0,56.4991,56.7462,56.4694,56.7265,60818.0
2023-10-19 09:40:00,57.38,57.44,57.09,57.19,35130.0,56.7265,56.7858,56.4398,56.5386,35130.0
2023-10-19 09:45:00,57.2,57.38,57.17,57.38,18537.0,56.5485,56.7265,56.5188,56.7265,18537.0
2023-10-19 09:50:00,57.36,57.74,57.35,57.53,37565.0,56.7067,57.0824,56.6968,56.8747,37565.0
2023-10-19 09:55:00,57.56,57.89,57.55,57.88,29860.0,56.9044,57.2306,56.8945,57.2208,29860.0
2023-10-19 10:00:00,57.88,57.88,57.6,57.65,40227.0,57.2208,57.2208,56.9439,56.9934,40227.0
2023-10-19 10:05:00,57.62,57.71,57.62,57.65,11543.0,56.9637,57.0527,56.9637,56.9934,11543.0
2023-10-19 10:10:00,57.68,58.0,57.68,57.84,22886.0,57.023,57.3394,57.023,57.1812,22886.0
2023-10-19 10:15:00,57.86,57.9,57.7,57.76,13899.0,57.201,57.2405,57.0428,57.1021,13899.0
2023-10-19 10:20:00,57.74,57.77,57.54,57.58,45471.0,57.0824,57.112,56.8846,56.9242,45471.0
2023-10-19 10:25:00,57.61,57.64,57.39,57.41,14099.0,56.9538,56.9835,56.7363,56.7561,14099.0
2023-10-19 10:30:00,57.39,57.39,57.07,57.15,61228.0,56.7363,56.7363,56.42,56.4991,61228.0
2023-10-19 10:35:00,57.13,57.31,57.06,57.08,76834.0,56.4793,56.6573,56.4101,56.4299,76834.0
2023-10-19 10:40:00,57.07,57.21,57.07,57.1,22605.0,56.42,56.5584,56.42,56.4496,22605.0
2023-10-19 10:45:00,57.09,57.12,56.99,57.01,23790.0,56.4398,56.4694,56.3409,56.3607,23790.0
2023-10-19 10:50:00,57.01,57.01,56.62,56.64,53280.0,56.3607,56.3607,55.9751,55.9949,53280.0
2023-10-19 10:55:00,56.65,56.82,56.64,56.7,203760.0,56.0048,56.1728,55.9949,56.0542,203760.0
2023-10-19 11:00:00,56.7,56.93,56.69,56.92,39746.0,56.0542,56.2816,56.0443,56.2717,39746.0
2023-10-19 11:05:00,56.94,57.09,56.92,56.98,32760.0,56.2915,56.4398,56.2717,56.331,32760.0
2023-10-19 11:10:00,56.99,57.14,56.97,57.07,20990.0,56.3409,56.4892,56.3211,56.42,20990.0
2023-10-19 11:15:00,57.08,57.11,56.94,56.96,19942.0,56.4299,56.4595,56.2915,56.3112,19942.0
2023-10-19 11:20:00,56.95,56.95,56.83,56.94,16126.0,56.3014,56.3014,56.1827,56.2915,16126.0
2023-10-19 11:25:00,56.94,57.02,56.92,56.97,26696.0,56.2915,56.3706,56.2717,56.3211,26696.0
2023-10-19 11:30:00,56.97,57.09,56.97,57.09,14914.0,56.3211,56.4398,56.3211,56.4398,14914.0
2023-10-19 11:35:00,57.11,57.19,57.11,57.18,18408.0,56.4595,56.5386,56.4595,56.5287,18408.0
2023-10-19 11:40:00,57.2,57.23,57.1,57.16,17107.0,56.5485,56.5782,56.4496,56.509,17107.0
2023-10-19 11:45:00,57.17,57.25,57.15,57.16,17566.0,56.5188,56.5979,56.4991,56.509,17566.0
2023-10-19 11:50:00,57.14,57.17,57.1,57.11,17994.0,56.4892,56.5188,56.4496,56.4595,17994.0
2023-10-19 11:55:00,57.09,57.1,56.93,56.99,10877.0,56.4398,56.4496,56.2816,56.3409,10877.0
2023-10-19 12:00:00,56.98,57.41,56.81,57.27,39197.0,56.331,56.7561,56.1629,56.6177,39197.0
2023-10-19 12:05:00,57.28,57.3,57.08,57.14,18902.0,56.6276,56.6474,56.4299,56.4892,18902.0
2023-10-19 12:10:00,57.15,57.18,56.93,56.96,18351.0,56.4991,56.5287,56.2816,56.3112,18351.0
2023-10-19 12:15:00,56.94,57.24,56.92,57.2,36729.0,56.2915,56.588,56.2717,56.5485,36729.0
2023-10-19 12:20:00,57.2,57.52,57.2,57.44,29813.0,56.5485,56.8649,56.5485,56.7858,29813.0
2023-10-19 12:25:00,57.44,57.45,57.06,57.12,44251.0,56.7858,56.7957,56.4101,56.4694,44251.0
2023-10-19 12:30:00,57.12,57.19,56.75,56.76,20848.0,56.4694,56.5386,56.1036,56.1135,20848.0
2023-10-19 12:35:00,56.76,56.76,56.54,56.63,49498.0,56.1135,56.1135,55.896,55.985,49498.0
2023-10-19 12:40:00,56.66,56.87,56.61,56.75,33731.0,56.0147,56.2223,55.9652,56.1036,33731.0
2023-10-19 12:45:00,56.76,56.97,56.75,56.96,16320.0,56.1135,56.3211,56.1036,56.3112,16320.0
2023-10-19 12:50:00,56.95,57.05,56.89,56.99,28870.0,56.3014,56.4002,56.242,56.3409,28870.0
2023-10-19 12:55:00,56.99,57.1,56.91,56.93,35399.0,56.3409,56.4496,56.2618,56.2816,35399.0
2023-10-19 13:00:00,56.95,57.12,56.93,56.98,21570.0,56.3014,56.4694,56.2816,56.331,21570.0
2023-10-19 13:05:00,57.0,57.14,56.93,57.08,24573.0,56.3508,56.4892,56.2816,56.4299,24573.0
2023-10-19 13:10:00,57.07,57.11,56.9,56.9,27866.0,56.42,56.4595,56.2519,56.2519,27866.0
2023-10-19 13:15:00,56.91,56.99,56.81,56.87,13040.0,56.2618,56.3409,56.1629,56.2223,13040.0
2023-10-19 13:20:00,56.87,56.94,56.81,56.84,8389.0,56.2223,56.2915,56.1629,56.1926,8389.0
2023-10-19 13:25:00,56.82,56.9,56.77,56.86,54529.0,56.1728,56.2519,56.1234,56.2124,54529.0
2023-10-19 13:30:00,56.86,56.92,56.66,56.67,12660.0,56.2124,56.2717,56.0147,56.0245,12660.0
2023-10-19 13:35:00,56.68,56.68,56.34,56.4,52884.0,56.0344,56.0344,55.6983,55.7576,52884.0
2023-10-19 13:40:00,56.39,56.39,56.29,56.34,38653.0,55.7477,55.7477,55.6489,55.6983,38653.0
2023-10-19 13:45:00,56.33,56.41,56.29,56.3,159842.0,55.6884,55.7675,55.6489,55.6588,159842.0
2023-10-19 13:50:00,56.3,56.42,56.3,56.36,30270.0,55.6588,55.7774,55.6588,55.7181,30270.0
2023-10-19 13:55:00,56.36,56.55,56.36,56.51,40516.0,55.7181,55.9059,55.7181,55.8664,40516.0
2023-10-19 14:00:00,56.5,56.6,56.47,56.55,14939.0,55.8565,55.9553,55.8268,55.9059,14939.0
2023-10-19 14:05:00,56.55,56.63,56.46,56.47,12828.0,55.9059,55.985,55.8169,55.8268,12828.0
2023-10-19 14:10:00,56.47,56.52,56.43,56.44,9026.0,55.8268,55.8762,55.7873,55.7972,9026.0
2023-10-19 14:15:00,56.43,56.51,56.41,56.44,12900.0,55.7873,55.8664,55.7675,55.7972,12900.0
2023-10-19 14:20:00,56.45,56.49,56.33,56.39,11691.0,55.807,55.8466,55.6884,55.7477,11691.0
2023-10-19 14:25:00,56.38,56.47,56.37,56.4,13171.0,55.7378,55.8268,55.728,55.7576,13171.0
2023-10-19 14:30:00,56.37,56.37,56.13,56.16,22886.0,55.728,55.728,55.4907,55.5203,22886.0
2023-10-19 14:35:00,56.15,56.15,55.96,56.0,39784.0,55.5105,55.5105,55.3226,55.3622,39784.0
2023-10-19 14:40:00,56.0,56.0,55.89,55.95,19162.0,55.3622,55.3622,55.2534,55.3127,19162.0
2023-10-19 14:45:00,55.97,56.04,55.92,55.95,50475.0,55.3325,55.4017,55.2831,55.3127,50475.0
2023-10-19 14:50:00,55.95,56.05,55.93,56.0,43322.0,55.3127,55.4116,55.293,55.3622,43322.0
2023-10-19 14:55:00,55.98,56.04,55.89,55.9,68079.0,55.3424,55.4017,55.2534,55.2633,68079.0
2023-10-19 15:00:00,55.89,55.94,55.84,55.94,26467.0,55.2534,55.3029,55.204,55.3029,26467.0
2023-10-19 15:05:00,55.94,55.99,55.79,55.79,22128.0,55.3029,55.3523,55.1546,55.1546,22128.0
2023-10-19 15:10:00,55.78,55.81,55.64,55.65,58418.0,55.1447,55.1743,55.0063,55.0162,58418.0
2023-10-19 15:15:00,55.66,55.72,55.56,55.66,59147.0,55.026,55.0854,54.9272,55.026,59147.0
2023-10-19 15:20:00,55.66,55.68,55.5,55.59,102397.0,55.026,55.0458,54.8679,54.9568,102397.0
2023-10-19 15:25:00,55.58,55.61,55.48,55.53,75613.0,54.947,54.9766,54.8481,54.8975,75613.0
2023-10-19 15:30:00,55.53,55.67,55.49,55.66,101074.0,54.8975,55.0359,54.858,55.026,101074.0
2023-10-19 15:35:00,55.67,55.71,55.53,55.54,98772.0,55.0359,55.0755,54.8975,54.9074,98772.0
2023-10-19 15:40:00,55.53,55.55,55.4,55.41,75954.0,54.8975,54.9173,54.769,54.7789,75954.0
2023-10-19 15:45:00,55.41,55.57,55.34,55.56,97565.0,54.7789,54.9371,54.7097,54.9272,97565.0
2023-10-19 15:50:00,55.57,55.66,55.52,55.62,156776.0,54.9371,55.026,54.8876,54.9865,156776.0
2023-10-19 15:55:00,55.61,55.75,55.57,55.6,350916.0,54.9766,55.115,54.9371,54.9667,350916.0
2023-10-20 09:30:00,55.27,55.43,55.07,55.26,49831.0,54.6405,54.7987,54.4428,54.6306,49831.0
2023-10-20 09:35:00,55.26,55.3,55.13,55.25,41519.0,54.6306,54.6701,54.5021,54.6207,41519.0
2023-10-20 09:40:00,55.24,55.53,55.22,55.29,46039.0,54.6108,54.8975,54.5911,54.6603,46039.0
2023-10-20 09:45:00,55.31,55.43,55.2,55.43,10257.0,54.68,54.7987,54.5713,54.7987,10257.0
2023-10-20 09:50:00,55.45,55.52,55.11,55.18,12501.0,54.8184,54.8876,54.4823,54.5515,12501.0
2023-10-20 09:55:00,55.16,55.3,55.0,55.01,30928.0,54.5317,54.6701,54.3736,54.3834,30928.0
2023-10-20 10:00:00,54.99,55.01,54.79,54.84,40421.0,54.3637,54.3834,54.166,54.2154,40421.0
2023-10-20 10:05:00,54.84,54.86,54.65,54.8,27737.0,54.2154,54.2352,54.0275,54.1758,27737.0
2023-10-20 10:10:00,54.81,54.83,54.55,54.55,33271.0,54.1857,54.2055,53.9287,53.9287,33271.0
2023-10-20 10:15:00,54.56,54.67,54.41,54.51,59499.0,53.9386,54.0473,53.7903,53.8891,59499.0
2023-10-20 10:20:00,54.5,54.51,54.35,54.44,53067.0,53.8793,53.8891,53.731,53.8199,53067.0
2023-10-20 10:25:00,54.44,54.52,54.37,54.4,41812.0,53.8199,53.899,53.7507,53.7804,41812.0
2023-10-20 10:30:00,54.39,54.65,54.35,54.63,46970.0,53.7705,54.0275,53.731,54.0078,46970.0
2023-10-20 10:35:00,54.64,54.65,54.5,54.5,41608.0,54.0177,54.0275,53.8793,53.8793,41608.0
2023-10-20 10:40:00,54.5,54.54,54.37,54.38,55435.0,53.8793,53.9188,53.7507,53.7606,55435.0
2023-10-20 10:45:00,54.37,54.63,54.34,54.63,34147.0,53.7507,54.0078,53.7211,54.0078,34147.0
2023-10-20 10:50:00,54.64,54.66,54.54,54.54,19725.0,54.0177,54.0374,53.9188,53.9188,19725.0
2023-10-20 10:55:00,54.53,54.54,54.41,54.41,32076.0,53.9089,53.9188,53.7903,53.7903,32076.0
2023-10-20 11:00:00,54.4,54.48,54.4,54.48,21305.0,53.7804,53.8595,53.7804,53.8595,21305.0
2023-10-20 11:05:00,54.48,54.53,54.46,54.46,31272.0,53.8595,53.9089,53.8397,53.8397,31272.0
2023-10-20 11:10:00,54.45,54.62,54.43,54.54,44214.0,53.8298,53.9979,53.8101,53.9188,44214.0
2023-10-20 11:15:00,54.56,54.58,54.52,54.54,23748.0,53.9386,53.9583,53.899,53.9188,23748.0
2023-10-20 11:20:00,54.55,54.55,54.42,54.44,19889.0,53.9287,53.9287,53.8002,53.8199,19889.0
2023-10-20 11:25:00,54.43,54.44,54.36,54.37,38000.0,53.8101,53.8199,53.7409,53.7507,38000.0
2023-10-20 11:30:00,54.36,54.41,54.33,54.4,39946.0,53.7409,53.7903,53.7112,53.7804,39946.0
2023-10-20 11:35:00,54.4,54.53,54.37,54.51,36919.0,53.7804,53.9089,53.7507,53.8891,36919.0
2023-10-20 11:40:00,54.52,54.55,54.47,54.52,23516.0,53.899,53.9287,53.8496,53.899,23516.0
2023-10-20 11:45:00,54.53,54.68,54.5,54.68,34121.0,53.9089,54.0572,53.8793,54.0572,34121.0
2023-10-20 11:50:00,54.68,54.79,54.66,54.75,26107.0,54.0572,54.166,54.0374,54.1264,26107.0
2023-10-20 11:55:00,54.76,54.91,54.76,54.86,19824.0,54.1363,54.2846,54.1363,54.2352,19824.0
2023-10-20 12:00:00,54.87,54.89,54.74,54.77,18557.0,54.245,54.2648,54.1165,54.1462,18557.0
2023-10-20 12:05:00,54.77,54.77,54.67,54.67,11060.0,54.1462,54.1462,54.0473,54.0473,11060.0
2023-10-20 12:10:00,54.66,54.69,54.61,54.66,19598.0,54.0374,54.0671,53.988,54.0374,19598.0
2023-10-20 12:15:00,54.66,54.8,54.64,54.8,39442.0,54.0374,54.1758,54.0177,54.1758,39442.0
2023-10-20 12:20:00,54.81,55.01,54.81,55.0,23924.0,54.1857,54.3834,54.1857,54.3736,23924.0
2023-10-20 12:25:00,55.0,55.0,54.87,54.88,13154.0,54.3736,54.3736,54.245,54.2549,13154.0
2023-10-20 12:30:00,54.9,55.1,54.9,55.03,78225.0,54.2747,54.4724,54.2747,54.4032,78225.0
2023-10-20 12:35:00,55.04,55.1,55.01,55.08,13995.0,54.4131,54.4724,54.3834,54.4526,13995.0
2023-10-20 12:40:00,55.07,55.09,54.98,55.08,26296.0,54.4428,54.4625,54.3538,54.4526,26296.0
2023-10-20 12:45:00,55.06,55.18,55.06,55.16,25827.0,54.4329,54.5515,54.4329,54.5317,25827.0
2023-10-20 12:50:00,55.17,55.17,55.07,55.1,13594.0,54.5416,54.5416,54.4428,54.4724,13594.0
2023-10-20 12:55:00,55.11,55.29,55.1,55.28,13194.0,54.4823,54.6603,54.4724,54.6504,13194.0
2023-10-20 13:00:00,55.28,55.3,55.14,55.17,20283.0,54.6504,54.6701,54.512,54.5416,20283.0
2023-10-20 13:05:00,55.17,55.19,55.08,55.09,12892.0,54.5416,54.5614,54.4526,54.4625,12892.0
2023-10-20 13:10:00,55.09,55.12,55.03,55.1,15067.0,54.4625,54.4922,54.4032,54.4724,15067.0
2023-10-20 13:15:00,55.11,55.4,55.09,55.38,27378.0,54.4823,54.769,54.4625,54.7492,27378.0
2023-10-20 13:20:00,55.4,55.43,55.31,55.36,13550.0,54.769,54.7987,54.68,54.7295,13550.0
2023-10-20 13:25:00,55.37,55.41,55.27,55.31,41653.0,54.7393,54.7789,54.6405,54.68,41653.0
2023-10-20 13:30:00,55.32,55.33,55.2,55.22,19898.0,54.6899,54.6998,54.5713,54.5911,19898.0
2023-10-20 13:35:00,55.23,55.26,55.21,55.23,12124.0,54.6009,54.6306,54.5812,54.6009,12124.0
2023-10-20 13:40:00,55.24,55.37,55.24,55.34,19263.0,54.6108,54.7393,54.6108,54.7097,19263.0
2023-10-20 13:45:00,55.33,55.34,55.19,55.21,13950.0,54.6998,54.7097,54.5614,54.5812,13950.0
2023-10-20 13:50:00,55.21,55.24,55.11,55.16,15568.0,54.5812,54.6108,54.4823,54.5317,15568.0
2023-10-20 13:55:00,55.16,55.24,55.15,55.24,23426.0,54.5317,54.6108,54.5219,54.6108,23426.0
2023-10-20 14:00:00,55.25,55.27,55.16,55.19,16474.0,54.6207,54.6405,54.5317,54.5614,16474.0
2023-10-20 14:05:00,55.19,55.21,55.12,55.2,12023.0,54.5614,54.5812,54.4922,54.5713,12023.0
2023-10-20 14:10:00,55.2,55.2,55.01,55.05,38124.0,54.5713,54.5713,54.3834,54.423,38124.0
2023-10-20 14:15:00,55.05,55.05,54.87,54.93,39371.0,54.423,54.423,54.245,54.3044,39371.0
2023-10-20 14:20:00,54.94,55.0,54.93,54.97,12715.0,54.3142,54.3736,54.3044,54.3439,12715.0
2023-10-20 14:25:00,54.98,55.0,54.94,54.94,20984.0,54.3538,54.3736,54.3142,54.3142,20984.0
2023-10-20 14:30:00,54.92,55.01,54.88,55.01,18960.0,54.2945,54.3834,54.2549,54.3834,18960.0
2023-10-20 14:35:00,55.01,55.08,54.96,54.99,13944.0,54.3834,54.4526,54.334,54.3637,13944.0
2023-10-20 14:40:00,54.99,55.01,54.93,55.01,16272.0,54.3637,54.3834,54.3044,54.3834,16272.0
2023-10-20 14:45:00,55.01,55.06,54.96,55.02,21645.0,54.3834,54.4329,54.334,54.3933,21645.0
2023-10-20 14:50:00,55.0,55.04,54.96,55.04,20351.0,54.3736,54.4131,54.334,54.4131,20351.0
2023-10-20 14:55:00,55.04,55.15,55.03,55.05,16749.0,54.4131,54.5219,54.4032,54.423,16749.0
2023-10-20 15:00:00,55.05,55.11,55.03,55.03,20012.0,54.423,54.4823,54.4032,54.4032,20012.0
2023-10-20 15:05:00,55.03,55.09,54.99,54.99,15563.0,54.4032,54.4625,54.3637,54.3637,15563.0
2023-10-20 15:10:00,55.0,55.04,54.93,55.0,36130.0,54.3736,54.4131,54.3044,54.3736,36130.0
2023-10-20 15:15:00,55.01,55.11,54.99,55.09,19277.0,54.3834,54.4823,54.3637,54.4625,19277.0
2023-10-20 15:20:00,55.09,55.09,54.98,54.98,16235.0,54.4625,54.4625,54.3538,54.3538,16235.0
2023-10-20 15:25:00,54.98,55.02,54.9,55.02,27730.0,54.3538,54.3933,54.2747,54.3933,27730.0
2023-10-20 15:30:00,55.02,55.05,54.97,55.01,30775.0,54.3933,54.423,54.3439,54.3834,30775.0
2023-10-20 15:35:00,55.01,55.09,54.97,55.04,30607.0,54.3834,54.4625,54.3439,54.4131,30607.0
2023-10-20 15:40:00,55.03,55.03,54.91,54.92,39675.0,54.4032,54.4032,54.2846,54.2945,39675.0
2023-10-20 15:45:00,54.91,54.93,54.84,54.9,67669.0,54.2846,54.3044,54.2154,54.2747,67669.0
2023-10-20 15:50:00,54.9,54.9,54.82,54.85,75309.0,54.2747,54.2747,54.1956,54.2253,75309.0
2023-10-20 15:55:00,54.85,54.94,54.85,54.9,231765.0,54.2253,54.3142,54.2253,54.2747,231765.0
2023-10-23 09:30:00,54.73,54.94,54.69,54.71,28301.0,54.1066,54.3142,54.0671,54.0869,28301.0
2023-10-23 09:35:00,54.72,54.75,54.51,54.74,21858.0,54.0968,54.1264,53.8891,54.1165,21858.0
2023-10-23 09:40:00,54.73,54.73,54.31,54.31,20536.0,54.1066,54.1066,53.6914,53.6914,20536.0
2023-10-23 09:45:00,54.35,54.67,54.35,54.67,30375.0,53.731,54.0473,53.731,54.0473,30375.0
2023-10-23 09:50:00,54.63,54.66,54.46,54.59,17576.0,54.0078,54.0374,53.8397,53.9682,17576.0
2023-10-23 09:55:00,54.59,54.91,54.57,54.91,32456.0,53.9682,54.2846,53.9485,54.2846,32456.0
2023-10-23 10:00:00,54.92,54.94,54.64,54.71,18928.0,54.2945,54.3142,54.0177,54.0869,18928.0
2023-10-23 10:05:00,54.71,54.81,54.7,54.73,14677.0,54.0869,54.1857,54.077,54.1066,14677.0
2023-10-23 10:10:00,54.74,55.04,54.74,55.03,24211.0,54.1165,54.4131,54.1165,54.4032,24211.0
2023-10-23 10:15:00,55.03,55.19,54.97,55.19,16390.0,54.4032,54.5614,54.3439,54.5614,16390.0
2023-10-23 10:20:00,55.2,55.2,55.08,55.19,14384.0,54.5713,54.5713,54.4526,54.5614,14384.0
2023-10-23 10:25:00,55.19,55.25,55.16,55.16,11851.0,54.5614,54.6207,54.5317,54.5317,11851.0
2023-10-23 10:30:00,55.19,55.21,55.03,55.09,13442.0,54.5614,54.5812,54.4032,54.4625,13442.0
2023-10-23 10:35:00,55.1,55.27,55.06,55.21,13226.0,54.4724,54.6405,54.4329,54.5812,13226.0
2023-10-23 10:40:00,55.21,55.37,55.17,55.37,51209.0,54.5812,54.7393,54.5416,54.7393,51209.0
2023-10-23 10:45:00,55.36,55.39,55.31,55.37,27348.0,54.7295,54.7591,54.68,54.7393,27348.0
2023-10-23 10:50:00,55.37,55.39,55.17,55.17,27903.0,54.7393,54.7591,54.5416,54.5416,27903.0
2023-10-23 10:55:00,55.16,55.31,55.15,55.29,12003.0,54.5317,54.68,54.5219,54.6603,12003.0
2023-10-23 11:00:00,55.28,55.31,55.19,55.31,8400.0,54.6504,54.68,54.5614,54.68,8400.0
2023-10-23 11:05:00,55.34,55.41,55.33,55.38,11734.0,54.7097,54.7789,54.6998,54.7492,11734.0
2023-10-23 11:10:00,55.4,55.53,55.38,55.52,17087.0,54.769,54.8975,54.7492,54.8876,17087.0
2023-10-23 11:15:00,55.53,55.63,55.52,55.57,28441.0,54.8975,54.9964,54.8876,54.9371,28441.0
2023-10-23 11:20:00,55.57,55.64,55.53,55.61,25115.0,54.9371,55.0063,54.8975,54.9766,25115.0
2023-10-23 11:25:00,55.62,55.69,55.56,55.6,18143.0,54.9865,55.0557,54.9272,54.9667,18143.0
2023-10-23 11:30:00,55.61,55.7,55.54,55.7,19600.0,54.9766,55.0656,54.9074,55.0656,19600.0
2023-10-23 11:35:00,55.7,55.83,55.69,55.77,45119.0,55.0656,55.1941,55.0557,55.1348,45119.0
2023-10-23 11:40:00,55.76,55.76,55.64,55.66,16674.0,55.1249,55.1249,55.0063,55.026,16674.0
2023-10-23 11:45:00,55.64,55.65,55.5,55.56,15196.0,55.0063,55.0162,54.8679,54.9272,15196.0
2023-10-23 11:50:00,55.56,55.68,55.52,55.66,18035.0,54.9272,55.0458,54.8876,55.026,18035.0
2023-10-23 11:55:00,55.68,55.75,55.68,55.75,18140.0,55.0458,55.115,55.0458,55.115,18140.0
2023-10-23 12:00:00,55.73,55.75,55.61,55.65,16764.0,55.0952,55.115,54.9766,55.0162,16764.0
2023-10-23 12:05:00,55.66,55.78,55.65,55.69,14660.0,55.026,55.1447,55.0162,55.0557,14660.0
2023-10-23 12:10:00,55.69,55.69,55.49,55.54,29185.0,55.0557,55.0557,54.858,54.9074,29185.0
2023-10-23 12:15:00,55.54,55.56,55.4,55.41,9511.0,54.9074,54.9272,54.769,54.7789,9511.0
2023-10-23 12:20:00,55.4,55.61,55.35,55.61,33163.0,54.769,54.9766,54.7196,54.9766,33163.0
2023-10-23 12:25:00,55.6,55.6,55.53,55.6,19643.0,54.9667,54.9667,54.8975,54.9667,19643.0
2023-10-23 12:30:00,55.59,55.63,55.57,55.6,15506.0,54.9568,54.9964,54.9371,54.9667,15506.0
2023-10-23 12:35:00,55.58,55.71,55.56,55.7,20759.0,54.947,55.0755,54.9272,55.0656,20759.0
2023-10-23 12:40:00,55.71,55.73,55.56,55.56,49363.0,55.0755,55.0952,54.9272,54.9272,49363.0
2023-10-23 12:45:00,55.56,55.61,55.55,55.55,54795.0,54.9272,54.9766,54.9173,54.9173,54795.0
2023-10-23 12:50:00,55.57,55.62,55.57,55.59,9729.0,54.9371,54.9865,54.9371,54.9568,9729.0
2023-10-23 12:55:00,55.59,55.78,55.59,55.75,16612.0,54.9568,55.1447,54.9568,55.115,16612.0
2023-10-23 13:00:00,55.75,55.81,55.7,55.74,43286.0,55.115,55.1743,55.0656,55.1051,43286.0
2023-10-23 13:05:00,55.74,55.85,55.74,55.81,12404.0,55.1051,55.2139,55.1051,55.1743,12404.0
2023-10-23 13:10:00,55.81,55.82,55.68,55.82,24043.0,55.1743,55.1842,55.0458,55.1842,24043.0
2023-10-23 13:15:00,55.77,55.82,55.66,55.67,30940.0,55.1348,55.1842,55.026,55.0359,30940.0
2023-10-23 13:20:00,55.67,55.85,55.67,55.73,82881.0,55.0359,55.2139,55.0359,55.0952,82881.0
2023-10-23 13:25:00,55.73,55.8,55.66,55.71,37533.0,55.0952,55.1644,55.026,55.0755,37533.0
2023-10-23 13:30:00,55.69,55.69,55.6,55.67,16690.0,55.0557,55.0557,54.9667,55.0359,16690.0
2023-10-23 13:35:00,55.68,55.77,55.68,55.72,12695.0,55.0458,55.1348,55.0458,55.0854,12695.0
2023-10-23 13:40:00,55.71,55.78,55.69,55.75,9142.0,55.0755,55.1447,55.0557,55.115,9142.0
2023-10-23 13:45:00,55.78,55.82,55.73,55.82,11264.0,55.1447,55.1842,55.0952,55.1842,11264.0
2023-10-23 13:50:00,55.84,55.84,55.66,55.67,7416.0,55.204,55.204,55.026,55.0359,7416.0
2023-10-23 13:55:00,55.68,55.68,55.55,55.59,12749.0,55.0458,55.0458,54.9173,54.9568,12749.0
2023-10-23 14:00:00,55.58,55.61,55.52,55.61,9018.0,54.947,54.9766,54.8876,54.9766,9018.0
2023-10-23 14:05:00,55.6,55.63,55.57,55.58,10526.0,54.9667,54.9964,54.9371,54.947,10526.0
2023-10-23 14:10:00,55.57,55.57,55.46,55.49,12247.0,54.9371,54.9371,54.8283,54.858,12247.0
2023-10-23 14:15:00,55.51,55.51,55.42,55.42,13962.0,54.8778,54.8778,54.7888,54.7888,13962.0
2023-10-23 14:20:00,55.41,55.49,55.37,55.45,12654.0,54.7789,54.858,54.7393,54.8184,12654.0
2023-10-23 14:25:00,55.45,55.5,55.43,55.45,9889.0,54.8184,54.8679,54.7987,54.8184,9889.0
2023-10-23 14:30:00,55.46,55.46,55.4,55.41,9645.0,54.8283,54.8283,54.769,54.7789,9645.0
2023-10-23 14:35:00,55.4,55.51,55.4,55.51,11962.0,54.769,54.8778,54.769,54.8778,11962.0
2023-10-23 14:40:00,55.52,55.59,55.45,55.46,13627.0,54.8876,54.9568,54.8184,54.8283,13627.0
2023-10-23 14:45:00,55.45,55.57,55.44,55.51,12415.0,54.8184,54.9371,54.8085,54.8778,12415.0
2023-10-23 14:50:00,55.51,55.52,55.46,55.5,13987.0,54.8778,54.8876,54.8283,54.8679,13987.0
2023-10-23 14:55:00,55.51,55.53,55.45,55.51,13811.0,54.8778,54.8975,54.8184,54.8778,13811.0
2023-10-23 15:00:00,55.52,55.55,55.47,55.54,11346.0,54.8876,54.9173,54.8382,54.9074,11346.0
2023-10-23 15:05:00,55.53,55.55,55.45,55.51,14618.0,54.8975,54.9173,54.8184,54.8778,14618.0
2023-10-23 15:10:00,55.5,55.51,55.37,55.43,22955.0,54.8679,54.8778,54.7393,54.7987,22955.0
2023-10-23 15:15:00,55.43,55.46,55.37,55.42,13046.0,54.7987,54.8283,54.7393,54.7888,13046.0
2023-10-23 15:20:00,55.42,55.42,55.2,55.21,30143.0,54.7888,54.7888,54.5713,54.5812,30143.0
2023-10-23 15:25:00,55.22,55.26,55.2,55.23,16707.0,54.5911,54.6306,54.5713,54.6009,16707.0
2023-10-23 15:30:00,55.23,55.25,55.15,55.25,39321.0,54.6009,54.6207,54.5219,54.6207,39321.0
2023-10-23 15:35:00,55.24,55.24,55.13,55.18,17438.0,54.6108,54.6108,54.5021,54.5515,17438.0
2023-10-23 15:40:00,55.18,55.29,55.16,55.28,32011.0,54.5515,54.6603,54.5317,54.6504,32011.0
2023-10-23 15:45:00,55.26,55.33,55.22,55.3,55096.0,54.6306,54.6998,54.5911,54.6701,55096.0
2023-10-23 15:50:00,55.3,55.31,55.17,55.18,64633.0,54.6701,54.68,54.5416,54.5515,64633.0
2023-10-23 15:55:00,55.19,55.3,55.16,55.23,162469.0,54.5614,54.6701,54.5317,54.6009,162469.0
2023-10-24 09:30:00,55.22,56.03,55.22,56.03,47088.0,54.5911,55.3918,54.5911,55.3918,47088.0
2023-10-24 09:35:00,55.99,56.01,55.91,56.01,10397.0,55.3523,55.3721,55.2732,55.3721,10397.0
2023-10-24 09:40:00,56.02,56.08,55.78,55.86,18372.0,55.3819,55.4413,55.1447,55.2238,18372.0
2023-10-24 09:45:00,55.83,55.83,55.59,55.69,28267.0,55.1941,55.1941,54.9568,55.0557,28267.0
2023-10-24 09:50:00,55.76,55.84,55.63,55.79,3786.0,55.1249,55.204,54.9964,55.1546,3786.0
2023-10-24 09:55:00,55.79,55.89,55.69,55.88,6612.0,55.1546,55.2534,55.0557,55.2435,6612.0
2023-10-24 10:00:00,55.89,55.93,55.73,55.93,32146.0,55.2534,55.293,55.0952,55.293,32146.0
2023-10-24 10:05:00,55.93,56.05,55.85,55.99,19125.0,55.293,55.4116,55.2139,55.3523,19125.0
2023-10-24 10:10:00,56.0,56.0,55.77,55.91,24099.0,55.3622,55.3622,55.1348,55.2732,24099.0
2023-10-24 10:15:00,55.9,55.94,55.86,55.92,5835.0,55.2633,55.3029,55.2238,55.2831,5835.0
2023-10-24 10:20:00,55.92,56.08,55.87,56.08,11099.0,55.2831,55.4413,55.2337,55.4413,11099.0
2023-10-24 10:25:00,56.05,56.23,56.05,56.22,26209.0,55.4116,55.5896,55.4116,55.5797,26209.0
2023-10-24 10:30:00,56.23,56.25,56.09,56.22,15828.0,55.5896,55.6093,55.4511,55.5797,15828.0
2023-10-24 10:35:00,56.24,56.28,56.16,56.27,8981.0,55.5994,55.639,55.5203,55.6291,8981.0
2023-10-24 10:40:00,56.26,56.26,56.19,56.25,18661.0,55.6192,55.6192,55.55,55.6093,18661.0
2023-10-24 10:45:00,56.26,56.32,56.21,56.26,73028.0,55.6192,55.6785,55.5698,55.6192,73028.0
2023-10-24 10:50:00,56.27,56.29,56.21,56.21,13212.0,55.6291,55.6489,55.5698,55.5698,13212.0
2023-10-24 10:55:00,56.28,56.28,56.22,56.25,17348.0,55.639,55.639,55.5797,55.6093,17348.0
2023-10-24 11:00:00,56.25,56.25,56.1,56.17,28995.0,55.6093,55.6093,55.461,55.5302,28995.0
2023-10-24 11:05:00,56.19,56.19,56.13,56.14,6588.0,55.55,55.55,55.4907,55.5006,6588.0
2023-10-24 11:10:00,56.12,56.2,56.1,56.16,21163.0,55.4808,55.5599,55.461,55.5203,21163.0
2023-10-24 11:15:00,56.13,56.14,56.05,56.12,28003.0,55.4907,55.5006,55.4116,55.4808,28003.0
2023-10-24 11:20:00,56.12,56.13,55.9,55.95,19349.0,55.4808,55.4907,55.2633,55.3127,19349.0
2023-10-24 11:25:00,55.95,56.04,55.94,55.95,20932.0,55.3127,55.4017,55.3029,55.3127,20932.0
2023-10-24 11:30:00,55.93,56.11,55.93,56.1,21464.0,55.293,55.4709,55.293,55.461,21464.0
2023-10-24 11:35:00,56.1,56.11,55.99,56.02,42852.0,55.461,55.4709,55.3523,55.3819,42852.0
2023-10-24 11:40:00,56.03,56.09,56.0,56.02,5130.0,55.3918,55.4511,55.3622,55.3819,5130.0
2023-10-24 11:45:00,56.04,56.15,56.03,56.1,13270.0,55.4017,55.5105,55.3918,55.461,13270.0
2023-10-24 11:50:00,56.1,56.1,55.98,56.07,10163.0,55.461,55.461,55.3424,55.4314,10163.0
2023-10-24 11:55:00,56.05,56.12,56.01,56.07,7461.0,55.4116,55.4808,55.3721,55.4314,7461.0
2023-10-24 12:00:00,56.11,56.14,56.06,56.13,4062.0,55.4709,55.5006,55.4215,55.4907,4062.0
2023-10-24 12:05:00,56.13,56.19,56.09,56.1,18097.0,55.4907,55.55,55.4511,55.461,18097.0
2023-10-24 12:10:00,56.1,56.21,56.1,56.18,20480.0,55.461,55.5698,55.461,55.5401,20480.0
2023-10-24 12:15:00,56.16,56.17,56.04,56.08,29593.0,55.5203,55.5302,55.4017,55.4413,29593.0
2023-10-24 12:20:00,56.07,56.09,55.97,55.98,32671.0,55.4314,55.4511,55.3325,55.3424,32671.0
2023-10-24 12:25:00,55.96,56.05,55.91,56.02,15922.0,55.3226,55.4116,55.2732,55.3819,15922.0
2023-10-24 12:30:00,56.02,56.13,55.95,56.12,34358.0,55.3819,55.4907,55.3127,55.4808,34358.0
2023-10-24 12:35:00,56.13,56.13,56.05,56.05,19062.0,55.4907,55.4907,55.4116,55.4116,19062.0
2023-10-24 12:40:00,56.08,56.09,56.01,56.07,13621.0,55.4413,55.4511,55.3721,55.4314,13621.0
2023-10-24 12:45:00,56.05,56.1,55.97,55.98,15259.0,55.4116,55.461,55.3325,55.3424,15259.0
2023-10-24 12:50:00,55.92,55.93,55.75,55.78,12000.0,55.2831,55.293,55.115,55.1447,12000.0
2023-10-24 12:55:00,55.79,55.9,55.78,55.9,3137.0,55.1546,55.2633,55.1447,55.2633,3137.0
2023-10-24 13:00:00,55.94,56.01,55.92,55.95,7366.0,55.3029,55.3721,55.2831,55.3127,7366.0
2023-10-24 13:05:00,55.95,56.02,55.92,56.01,10277.0,55.3127,55.3819,55.2831,55.3721,10277.0
2023-10-24 13:10:00,56.0,56.0,55.85,55.97,8429.0,55.3622,55.3622,55.2139,55.3325,8429.0
2023-10-24 13:15:00,55.98,56.11,55.94,56.09,30337.0,55.3424,55.4709,55.3029,55.4511,30337.0
2023-10-24 13:20:00,56.09,56.14,56.08,56.08,7443.0,55.4511,55.5006,55.4413,55.4413,7443.0
2023-10-24 13:25:00,56.1,56.17,56.08,56.16,13302.0,55.461,55.5302,55.4413,55.5203,13302.0
2023-10-24 13:30:00,56.17,56.24,56.08,56.09,11625.0,55.5302,55.5994,55.4413,55.4511,11625.0
2023-10-24 13:35:00,56.1,56.15,56.08,56.15,13282.0,55.461,55.5105,55.4413,55.5105,13282.0
2023-10-24 13:40:00,56.13,56.18,56.12,56.12,8953.0,55.4907,55.5401,55.4808,55.4808,8953.0
2023-10-24 13:45:00,56.12,56.14,56.04,56.14,22299.0,55.4808,55.5006,55.4017,55.5006,22299.0
2023-10-24 13:50:00,56.16,56.19,56.11,56.15,12392.0,55.5203,55.55,55.4709,55.5105,12392.0
2023-10-24 13:55:00,56.16,56.17,56.07,56.09,12811.0,55.5203,55.5302,55.4314,55.4511,12811.0
2023-10-24 14:00:00,56.09,56.16,56.05,56.1,18116.0,55.4511,55.5203,55.4116,55.461,18116.0
2023-10-24 14:05:00,56.1,56.14,56.08,56.11,14108.0,55.461,55.5006,55.4413,55.4709,14108.0
2023-10-24 14:10:00,56.1,56.18,56.1,56.17,15357.0,55.461,55.5401,55.461,55.5302,15357.0
2023-10-24 14:15:00,56.15,56.17,55.98,56.05,15697.0,55.5105,55.5302,55.3424,55.4116,15697.0
2023-10-24 14:20:00,56.04,56.16,56.01,56.14,18128.0,55.4017,55.5203,55.3721,55.5006,18128.0
2023-10-24 14:25:00,56.15,56.19,56.12,56.19,14057.0,55.5105,55.55,55.4808,55.55,14057.0
2023-10-24 14:30:00,56.19,56.33,56.19,56.26,20980.0,55.55,55.6884,55.55,55.6192,20980.0
2023-10-24 14:35:00,56.26,56.29,56.22,56.27,15584.0,55.6192,55.6489,55.5797,55.6291,15584.0
2023-10-24 14:40:00,56.27,56.35,56.25,56.33,16988.0,55.6291,55.7082,55.6093,55.6884,16988.0
2023-10-24 14:45:00,56.33,56.34,56.27,56.28,10978.0,55.6884,55.6983,55.6291,55.639,10978.0
2023-10-24 14:50:00,56.27,56.31,56.21,56.23,17153.0,55.6291,55.6686,55.5698,55.5896,17153.0
2023-10-24 14:55:00,56.22,56.28,56.21,56.25,8584.0,55.5797,55.639,55.5698,55.6093,8584.0
2023-10-24 15:00:00,56.25,56.35,56.25,56.31,12106.0,55.6093,55.7082,55.6093,55.6686,12106.0
2023-10-24 15:05:00,56.31,56.36,56.24,56.32,48423.0,55.6686,55.7181,55.5994,55.6785,48423.0
2023-10-24 15:10:00,56.32,56.41,56.32,56.39,33916.0,55.6785,55.7675,55.6785,55.7477,33916.0
2023-10-24 15:15:00,56.39,56.44,56.38,56.42,24814.0,55.7477,55.7972,55.7378,55.7774,24814.0
2023-10-24 15:20:00,56.42,56.43,56.29,56.34,23039.0,55.7774,55.7873,55.6489,55.6983,23039.0
2023-10-24 15:25:00,56.33,56.36,56.32,56.33,21816.0,55.6884,55.7181,55.6785,55.6884,21816.0
2023-10-24 15:30:00,56.34,56.34,56.25,56.25,21984.0,55.6983,55.6983,55.6093,55.6093,21984.0
2023-10-24 15:35:00,56.24,56.26,56.16,56.19,23550.0,55.5994,55.6192,55.5203,55.55,23550.0
2023-10-24 15:40:00,56.18,56.23,56.18,56.21,38661.0,55.5401,55.5896,55.5401,55.5698,38661.0
2023-10-24 15:45:00,56.21,56.29,56.18,56.24,43831.0,55.5698,55.6489,55.5401,55.5994,43831.0
2023-10-24 15:50:00,56.25,56.31,56.2,56.22,66410.0,55.6093,55.6686,55.5599,55.5797,66410.0
2023-10-24 15:55:00,56.22,56.31,56.2,56.2,126902.0,55.5797,55.6686,55.5599,55.5599,126902.0
2023-10-25 09:30:00,55.71,56.02,55.64,55.89,30975.0,55.0755,55.3819,55.0063,55.2534,30975.0
2023-10-25 09:35:00,55.86,55.88,55.46,55.53,10617.0,55.2238,55.2435,54.8283,54.8975,10617.0
2023-10-25 09:40:00,55.54,55.62,55.52,55.57,5645.0,54.9074,54.9865,54.8876,54.9371,5645.0
2023-10-25 09:45:00,55.54,55.55,55.35,55.48,29355.0,54.9074,54.9173,54.7196,54.8481,29355.0
2023-10-25 09:50:00,55.46,55.47,55.3,55.35,7693.0,54.8283,54.8382,54.6701,54.7196,7693.0
2023-10-25 09:55:00,55.34,55.34,55.19,55.27,12169.0,54.7097,54.7097,54.5614,54.6405,12169.0
2023-10-25 10:00:00,55.22,55.23,55.1,55.2,10893.0,54.5911,54.6009,54.4724,54.5713,10893.0
2023-10-25 10:05:00,55.19,55.21,55.0,55.04,18605.0,54.5614,54.5812,54.3736,54.4131,18605.0
2023-10-25 10:10:00,55.05,55.05,54.95,55.02,9554.0,54.423,54.423,54.3241,54.3933,9554.0
2023-10-25 10:15:00,55.01,55.07,54.92,55.02,30464.0,54.3834,54.4428,54.2945,54.3933,30464.0
2023-10-25 10:20:00,55.05,55.06,54.98,55.04,35166.0,54.423,54.4329,54.3538,54.4131,35166.0
2023-10-25 10:25:00,55.05,55.08,54.95,55.07,7748.0,54.423,54.4526,54.3241,54.4428,7748.0
2023-10-25 10:30:00,55.06,55.1,55.03,55.09,15734.0,54.4329,54.4724,54.4032,54.4625,15734.0
2023-10-25 10:35:00,55.14,55.3,55.04,55.27,10199.0,54.512,54.6701,54.4131,54.6405,10199.0
2023-10-25 10:40:00,55.26,55.31,55.19,55.3,4627.0,54.6306,54.68,54.5614,54.6701,4627.0
2023-10-25 10:45:00,55.3,55.43,55.27,55.43,21888.0,54.6701,54.7987,54.6405,54.7987,21888.0
2023-10-25 10:50:00,55.43,55.44,55.27,55.37,13624.0,54.7987,54.8085,54.6405,54.7393,13624.0
2023-10-25 10:55:00,55.37,55.42,55.32,55.4,11071.0,54.7393,54.7888,54.6899,54.769,11071.0
2023-10-25 11:00:00,55.38,55.54,55.38,55.47,17557.0,54.7492,54.9074,54.7492,54.8382,17557.0
2023-10-25 11:05:00,55.46,55.57,55.46,55.53,7540.0,54.8283,54.9371,54.8283,54.8975,7540.0
2023-10-25 11:10:00,55.56,55.69,55.55,55.69,20688.0,54.9272,55.0557,54.9173,55.0557,20688.0
2023-10-25 11:15:00,55.69,55.74,55.58,55.65,17993.0,55.0557,55.1051,54.947,55.0162,17993.0
2023-10-25 11:20:00,55.63,55.67,55.51,55.54,11601.0,54.9964,55.0359,54.8778,54.9074,11601.0
2023-10-25 11:25:00,55.51,55.72,55.49,55.71,11155.0,54.8778,55.0854,54.858,55.0755,11155.0
2023-10-25 11:30:00,55.69,55.69,55.58,55.63,15176.0,55.0557,55.0557,54.947,54.9964,15176.0
2023-10-25 11:35:00,55.62,55.64,55.48,55.59,18191.0,54.9865,55.0063,54.8481,54.9568,18191.0
2023-10-25 11:40:00,55.58,55.6,55.47,55.56,12612.0,54.947,54.9667,54.8382,54.9272,12612.0
2023-10-25 11:45:00,55.57,55.63,55.47,55.53,9588.0,54.9371,54.9964,54.8382,54.8975,9588.0
2023-10-25 11:50:00,55.52,55.55,55.47,55.52,7028.0,54.8876,54.9173,54.8382,54.8876,7028.0
2023-10-25 11:55:00,55.53,55.53,55.46,55.49,7056.0,54.8975,54.8975,54.8283,54.858,7056.0
2023-10-25 12:00:00,55.48,55.48,55.39,55.4,11816.0,54.8481,54.8481,54.7591,54.769,11816.0
2023-10-25 12:05:00,55.38,55.42,55.33,55.36,12290.0,54.7492,54.7888,54.6998,54.7295,12290.0
2023-10-25 12:10:00,55.36,55.37,55.3,55.3,7460.0,54.7295,54.7393,54.6701,54.6701,7460.0
2023-10-25 12:15:00,55.28,55.3,55.22,55.25,7761.0,54.6504,54.6701,54.5911,54.6207,7761.0
2023-10-25 12:20:00,55.24,55.33,55.23,55.31,11948.0,54.6108,54.6998,54.6009,54.68,11948.0
2023-10-25 12:25:00,55.31,55.37,55.3,55.34,4253.0,54.68,54.7393,54.6701,54.7097,4253.0
2023-10-25 12:30:00,55.33,55.44,55.32,55.4,8041.0,54.6998,54.8085,54.6899,54.769,8041.0
2023-10-25 12:35:00,55.4,55.42,55.34,55.35,6797.0,54.769,54.7888,54.7097,54.7196,6797.0
2023-10-25 12:40:00,55.32,55.32,55.16,55.23,8979.0,54.6899,54.6899,54.5317,54.6009,8979.0
2023-10-25 12:45:00,55.24,55.24,55.16,55.19,9032.0,54.6108,54.6108,54.5317,54.5614,9032.0
2023-10-25 12:50:00,55.19,55.2,55.11,55.17,9492.0,54.5614,54.5713,54.4823,54.5416,9492.0
2023-10-25 12:55:00,55.16,55.17,55.12,55.12,7611.0,54.5317,54.5416,54.4922,54.4922,7611.0
2023-10-25 13:00:00,55.13,55.16,55.02,55.02,5871.0,54.5021,54.5317,54.3933,54.3933,5871.0
2023-10-25 13:05:00,55.03,55.08,55.01,55.07,6901.0,54.4032,54.4526,54.3834,54.4428,6901.0
2023-10-25 13:10:00,55.05,55.05,54.99,55.05,6510.0,54.423,54.423,54.3637,54.423,6510.0
2023-10-25 13:15:00,55.07,55.09,54.96,55.06,13664.0,54.4428,54.4625,54.334,54.4329,13664.0
2023-10-25 13:20:00,55.05,55.06,54.96,55.02,6262.0,54.423,54.4329,54.334,54.3933,6262.0
2023-10-25 13:25:00,55.03,55.04,54.87,54.88,11987.0,54.4032,54.4131,54.245,54.2549,11987.0
2023-10-25 13:30:00,54.86,54.86,54.74,54.79,10827.0,54.2352,54.2352,54.1165,54.166,10827.0
2023-10-25 13:35:00,54.8,54.83,54.74,54.78,5708.0,54.1758,54.2055,54.1165,54.1561,5708.0
2023-10-25 13:40:00,54.8,54.84,54.75,54.78,6567.0,54.1758,54.2154,54.1264,54.1561,6567.0
2023-10-25 13:45:00,54.78,54.83,54.76,54.76,7126.0,54.1561,54.2055,54.1363,54.1363,7126.0
2023-10-25 13:50:00,54.74,54.75,54.69,54.72,11632.0,54.1165,54.1264,54.0671,54.0968,11632.0
2023-10-25 13:55:00,54.75,54.84,54.74,54.84,5619.0,54.1264,54.2154,54.1165,54.2154,5619.0
2023-10-25 14:00:00,54.86,54.93,54.84,54.85,12209.0,54.2352,54.3044,54.2154,54.2253,12209.0
2023-10-25 14:05:00,54.86,54.91,54.85,54.9,9343.0,54.2352,54.2846,54.2253,54.2747,9343.0
2023-10-25 14:10:00,54.9,54.94,54.86,54.94,11540.0,54.2747,54.3142,54.2352,54.3142,11540.0
2023-10-25 14:15:00,54.95,54.95,54.88,54.88,7355.0,54.3241,54.3241,54.2549,54.2549,7355.0
2023-10-25 14:20:00,54.88,54.9,54.85,54.88,8250.0,54.2549,54.2747,54.2253,54.2549,8250.0
2023-10-25 14:25:00,54.88,54.91,54.77,54.79,6043.0,54.2549,54.2846,54.1462,54.166,6043.0
2023-10-25 14:30:00,54.78,54.84,54.77,54.8,10887.0,54.1561,54.2154,54.1462,54.1758,10887.0
2023-10-25 14:35:00,54.82,54.82,54.75,54.79,3905.0,54.1956,54.1956,54.1264,54.166,3905.0
2023-10-25 14:40:00,54.8,54.8,54.71,54.72,4799.0,54.1758,54.1758,54.0869,54.0968,4799.0
2023-10-25 14:45:00,54.72,54.78,54.72,54.76,7989.0,54.0968,54.1561,54.0968,54.1363,7989.0
2023-10-25 14:50:00,54.77,54.83,54.76,54.82,5466.0,54.1462,54.2055,54.1363,54.1956,5466.0
2023-10-25 14:55:00,54.82,54.88,54.81,54.82,6449.0,54.1956,54.2549,54.1857,54.1956,6449.0
2023-10-25 15:00:00,54.82,54.86,54.74,54.76,20970.0,54.1956,54.2352,54.1165,54.1363,20970.0
2023-10-25 15:05:00,54.76,54.84,54.74,54.82,7074.0,54.1363,54.2154,54.1165,54.1956,7074.0
2023-10-25 15:10:00,54.81,54.87,54.81,54.84,6902.0,54.1857,54.245,54.1857,54.2154,6902.0
2023-10-25 15:15:00,54.84,54.91,54.83,54.9,10479.0,54.2154,54.2846,54.2055,54.2747,10479.0
2023-10-25 15:20:00,54.91,55.01,54.91,55.0,7718.0,54.2846,54.3834,54.2846,54.3736,7718.0
2023-10-25 15:25:00,54.99,55.02,54.95,55.0,14088.0,54.3637,54.3933,54.3241,54.3736,14088.0
2023-10-25 15:30:00,55.01,55.09,55.0,55.03,18744.0,54.3834,54.4625,54.3736,54.4032,18744.0
2023-10-25 15:35:00,55.03,55.08,55.01,55.03,10752.0,54.4032,54.4526,54.3834,54.4032,10752.0
2023-10-25 15:40:00,55.04,55.04,54.9,54.91,14628.0,54.4131,54.4131,54.2747,54.2846,14628.0
2023-10-25 15:45:00,54.9,54.94,54.87,54.94,25039.0,54.2747,54.3142,54.245,54.3142,25039.0
2023-10-25 15:50:00,54.94,54.98,54.8,54.8,35903.0,54.3142,54.3538,54.1758,54.1758,35903.0
2023-10-25 15:55:00,54.81,54.89,54.75,54.88,185564.0,54.1857,54.2648,54.1264,54.2549,185564.0
2023-10-26 09:30:00,54.59,55.4,54.42,55.37,21059.0,53.9682,54.769,53.8002,54.7393,21059.0
2023-10-26 09:35:00,55.43,55.48,55.04,55.05,7216.0,54.7987,54.8481,54.4131,54.423,7216.0
2023-10-26 09:40:00,55.06,55.35,55.06,55.32,60754.0,54.4329,54.7196,54.4329,54.6899,60754.0
2023-10-26 09:45:00,55.33,55.41,55.03,55.06,10992.0,54.6998,54.7789,54.4032,54.4329,10992.0
2023-10-26 09:50:00,55.08,55.24,55.08,55.17,9248.0,54.4526,54.6108,54.4526,54.5416,9248.0
2023-10-26 09:55:00,55.2,55.22,54.98,55.07,9311.0,54.5713,54.5911,54.3538,54.4428,9311.0
2023-10-26 10:00:00,55.08,55.1,54.89,54.93,10275.0,54.4526,54.4724,54.2648,54.3044,10275.0
2023-10-26 10:05:00,54.87,54.95,54.81,54.81,20885.0,54.245,54.3241,54.1857,54.1857,20885.0
2023-10-26 10:10:00,54.85,55.02,54.85,54.96,13316.0,54.2253,54.3933,54.2253,54.334,13316.0
2023-10-26 10:15:00,54.94,55.03,54.92,54.94,16057.0,54.3142,54.4032,54.2945,54.3142,16057.0
2023-10-26 10:20:00,54.96,55.1,54.96,55.02,15046.0,54.334,54.4724,54.334,54.3933,15046.0
2023-10-26 10:25:00,55.04,55.31,55.04,55.24,15154.0,54.4131,54.68,54.4131,54.6108,15154.0
2023-10-26 10:30:00,55.24,55.28,55.11,55.15,10801.0,54.6108,54.6504,54.4823,54.5219,10801.0
2023-10-26 10:35:00,55.17,55.17,54.98,55.01,12849.0,54.5416,54.5416,54.3538,54.3834,12849.0
2023-10-26 10:40:00,55.04,55.13,55.01,55.11,13593.0,54.4131,54.5021,54.3834,54.4823,13593.0
2023-10-26 10:45:00,55.1,55.32,55.08,55.31,7363.0,54.4724,54.6899,54.4526,54.68,7363.0
2023-10-26 10:50:00,55.34,55.51,55.33,55.46,10645.0,54.7097,54.8778,54.6998,54.8283,10645.0
2023-10-26 10:55:00,55.45,55.56,55.39,55.45,16545.0,54.8184,54.9272,54.7591,54.8184,16545.0
2023-10-26 11:00:00,55.43,55.62,55.43,55.5,27845.0,54.7987,54.9865,54.7987,54.8679,27845.0
2023-10-26 11:05:00,55.5,55.54,55.45,55.53,17888.0,54.8679,54.9074,54.8184,54.8975,17888.0
2023-10-26 11:10:00,55.56,55.59,55.35,55.36,12470.0,54.9272,54.9568,54.7196,54.7295,12470.0
2023-10-26 11:15:00,55.34,55.41,55.28,55.38,6355.0,54.7097,54.7789,54.6504,54.7492,6355.0
2023-10-26 11:20:00,55.37,55.38,55.3,55.31,12960.0,54.7393,54.7492,54.6701,54.68,12960.0
2023-10-26 11:25:00,55.31,55.31,55.16,55.21,18957.0,54.68,54.68,54.5317,54.5812,18957.0
2023-10-26 11:30:00,55.2,55.34,55.19,55.31,10653.0,54.5713,54.7097,54.5614,54.68,10653.0
2023-10-26 11:35:00,55.32,55.38,55.3,55.36,4887.0,54.6899,54.7492,54.6701,54.7295,4887.0
2023-10-26 11:40:00,55.34,55.36,55.23,55.29,8481.0,54.7097,54.7295,54.6009,54.6603,8481.0
2023-10-26 11:45:00,55.29,55.4,55.29,55.39,3457.0,54.6603,54.769,54.6603,54.7591,3457.0
2023-10-26 11:50:00,55.38,55.4,55.34,55.35,7232.0,54.7492,54.769,54.7097,54.7196,7232.0
2023-10-26 11:55:00,55.36,55.42,55.34,55.34,14403.0,54.7295,54.7888,54.7097,54.7097,14403.0
2023-10-26 12:00:00,55.34,55.34,55.22,55.22,13159.0,54.7097,54.7097,54.5911,54.5911,13159.0
2023-10-26 12:05:00,55.2,55.2,55.08,55.1,13890.0,54.5713,54.5713,54.4526,54.4724,13890.0
2023-10-26 12:10:00,55.07,55.11,55.03,55.04,12144.0,54.4428,54.4823,54.4032,54.4131,12144.0
2023-10-26 12:15:00,55.03,55.04,54.76,54.77,26713.0,54.4032,54.4131,54.1363,54.1462,26713.0
2023-10-26 12:20:00,54.76,54.85,54.75,54.84,62369.0,54.1363,54.2253,54.1264,54.2154,62369.0
2023-10-26 12:25:00,54.84,54.88,54.75,54.85,42358.0,54.2154,54.2549,54.1264,54.2253,42358.0
2023-10-26 12:30:00,54.86,54.91,54.77,54.81,18149.0,54.2352,54.2846,54.1462,54.1857,18149.0
2023-10-26 12:35:00,54.8,54.85,54.7,54.71,13900.0,54.1758,54.2253,54.077,54.0869,13900.0
2023-10-26 12:40:00,54.7,54.75,54.68,54.71,28557.0,54.077,54.1264,54.0572,54.0869,28557.0
2023-10-26 12:45:00,54.7,54.7,54.61,54.66,12152.0,54.077,54.077,53.988,54.0374,12152.0
2023-10-26 12:50:00,54.65,54.68,54.59,54.6,12708.0,54.0275,54.0572,53.9682,53.9781,12708.0
2023-10-26 12:55:00,54.59,54.65,54.56,54.6,18549.0,53.9682,54.0275,53.9386,53.9781,18549.0
2023-10-26 13:00:00,54.6,54.86,54.54,54.72,28541.0,53.9781,54.2352,53.9188,54.0968,28541.0
2023-10-26 13:05:00,54.72,54.75,54.65,54.69,49856.0,54.0968,54.1264,54.0275,54.0671,49856.0
2023-10-26 13:10:00,54.68,54.71,54.63,54.68,25969.0,54.0572,54.0869,54.0078,54.0572,25969.0
2023-10-26 13:15:00,54.69,54.74,54.69,54.71,20917.0,54.0671,54.1165,54.0671,54.0869,20917.0
2023-10-26 13:20:00,54.72,54.73,54.55,54.58,17289.0,54.0968,54.1066,53.9287,53.9583,17289.0
2023-10-26 13:25:00,54.59,54.62,54.52,54.56,10944.0,53.9682,53.9979,53.899,53.9386,10944.0
2023-10-26 13:30:00,54.57,54.62,54.44,54.61,39272.0,53.9485,53.9979,53.8199,53.988,39272.0
2023-10-26 13:35:00,54.6,54.64,54.52,54.55,28347.0,53.9781,54.0177,53.899,53.9287,28347.0
2023-10-26 13:40:00,54.56,54.66,54.55,54.65,14888.0,53.9386,54.0374,53.9287,54.0275,14888.0
2023-10-26 13:45:00,54.69,54.78,54.68,54.74,14372.0,54.0671,54.1561,54.0572,54.1165,14372.0
2023-10-26 13:50:00,54.76,54.77,54.7,54.76,8385.0,54.1363,54.1462,54.077,54.1363,8385.0
2023-10-26 13:55:00,54.76,54.8,54.71,54.79,12402.0,54.1363,54.1758,54.0869,54.166,12402.0
2023-10-26 14:00:00,54.81,54.83,54.7,54.71,14853.0,54.1857,54.2055,54.077,54.0869,14853.0
2023-10-26 14:05:00,54.71,54.84,54.7,54.73,34621.0,54.0869,54.2154,54.077,54.1066,34621.0
2023-10-26 14:10:00,54.72,54.87,54.72,54.87,13213.0,54.0968,54.245,54.0968,54.245,13213.0
2023-10-26 14:15:00,54.87,54.9,54.83,54.86,15327.0,54.245,54.2747,54.2055,54.2352,15327.0
2023-10-26 14:20:00,54.86,54.87,54.75,54.75,19315.0,54.2352,54.245,54.1264,54.1264,19315.0
2023-10-26 14:25:00,54.73,54.81,54.71,54.79,22386.0,54.1066,54.1857,54.0869,54.166,22386.0
2023-10-26 14:30:00,54.81,54.95,54.75,54.9,92034.0,54.1857,54.3241,54.1264,54.2747,92034.0
2023-10-26 14:35:00,54.89,54.95,54.76,54.8,119919.0,54.2648,54.3241,54.1363,54.1758,119919.0
2023-10-26 14:40:00,54.8,54.91,54.76,54.8,26762.0,54.1758,54.2846,54.1363,54.1758,26762.0
2023-10-26 14:45:00,54.8,54.95,54.8,54.94,18172.0,54.1758,54.3241,54.1758,54.3142,18172.0
2023-10-26 14:50:00,54.94,55.0,54.92,54.99,7912.0,54.3142,54.3736,54.2945,54.3637,7912.0
2023-10-26 14:55:00,54.99,55.07,54.98,55.07,37746.0,54.3637,54.4428,54.3538,54.4428,37746.0
2023-10-26 15:00:00,55.09,55.21,55.09,55.17,14636.0,54.4625,54.5812,54.4625,54.5416,14636.0
2023-10-26 15:05:00,55.18,55.22,55.12,55.13,13737.0,54.5515,54.5911,54.4922,54.5021,13737.0
2023-10-26 15:10:00,55.15,55.15,55.02,55.06,38790.0,54.5219,54.5219,54.3933,54.4329,38790.0
2023-10-26 15:15:00,55.05,55.08,55.01,55.03,31280.0,54.423,54.4526,54.3834,54.4032,31280.0
2023-10-26 15:20:00,55.03,55.06,54.9,54.94,24059.0,54.4032,54.4329,54.2747,54.3142,24059.0
2023-10-26 15:25:00,54.95,54.97,54.86,54.87,23750.0,54.3241,54.3439,54.2352,54.245,23750.0
2023-10-26 15:30:00,54.86,54.86,54.77,54.79,24261.0,54.2352,54.2352,54.1462,54.166,24261.0
2023-10-26 15:35:00,54.79,54.79,54.56,54.6,39545.0,54.166,54.166,53.9386,53.9781,39545.0
2023-10-26 15:40:00,54.59,54.59,54.46,54.47,44689.0,53.9682,53.9682,53.8397,53.8496,44689.0
2023-10-26 15:45:00,54.47,54.53,54.42,54.53,65609.0,53.8496,53.9089,53.8002,53.9089,65609.0
2023-10-26 15:50:00,54.52,54.61,54.49,54.51,94375.0,53.899,53.988,53.8694,53.8891,94375.0
2023-10-26 15:55:00,54.51,54.6,54.49,54.57,169033.0,53.8891,53.9781,53.8694,53.9485,169033.0
2023-10-27 09:30:00,54.64,54.78,54.31,54.31,39143.0,54.0177,54.1561,53.6914,53.6914,39143.0
2023-10-27 09:35:00,54.36,54.39,54.12,54.16,11780.0,53.7409,53.7705,53.5036,53.5431,11780.0
2023-10-27 09:40:00,54.1,54.11,53.93,54.1,18412.0,53.4838,53.4937,53.3157,53.4838,18412.0
2023-10-27 09:45:00,54.18,54.28,54.13,54.15,5966.0,53.5629,53.6618,53.5135,53.5332,5966.0
2023-10-27 09:50:00,54.14,54.41,54.14,54.33,7202.0,53.5234,53.7903,53.5234,53.7112,7202.0
2023-10-27 09:55:00,54.38,54.64,54.36,54.59,12077.0,53.7606,54.0177,53.7409,53.9682,12077.0
2023-10-27 10:00:00,54.58,54.65,54.39,54.65,9803.0,53.9583,54.0275,53.7705,54.0275,9803.0
2023-10-27 10:05:00,54.67,54.71,54.57,54.64,14324.0,54.0473,54.0869,53.9485,54.0177,14324.0
2023-10-27 10:10:00,54.66,54.82,54.65,54.74,9437.0,54.0374,54.1956,54.0275,54.1165,9437.0
2023-10-27 10:15:00,54.72,54.72,54.57,54.66,25339.0,54.0968,54.0968,53.9485,54.0374,25339.0
2023-10-27 10:20:00,54.66,54.73,54.58,54.62,20603.0,54.0374,54.1066,53.9583,53.9979,20603.0
2023-10-27 10:25:00,54.63,54.75,54.62,54.64,9495.0,54.0078,54.1264,53.9979,54.0177,9495.0
2023-10-27 10:30:00,54.63,54.7,54.55,54.58,11143.0,54.0078,54.077,53.9287,53.9583,11143.0
2023-10-27 10:35:00,54.59,54.74,54.56,54.56,11269.0,53.9682,54.1165,53.9386,53.9386,11269.0
2023-10-27 10:40:00,54.56,54.57,54.46,54.53,13476.0,53.9386,53.9485,53.8397,53.9089,13476.0
2023-10-27 10:45:00,54.53,54.61,54.47,54.47,14773.0,53.9089,53.988,53.8496,53.8496,14773.0
2023-10-27 10:50:00,54.48,54.56,54.42,54.45,13609.0,53.8595,53.9386,53.8002,53.8298,13609.0
2023-10-27 10:55:00,54.42,54.42,54.29,54.35,12804.0,53.8002,53.8002,53.6716,53.731,12804.0
2023-10-27 11:00:00,54.36,54.43,54.32,54.4,16255.0,53.7409,53.8101,53.7013,53.7804,16255.0
2023-10-27 11:05:00,54.41,54.58,54.4,54.58,13370.0,53.7903,53.9583,53.7804,53.9583,13370.0
2023-10-27 11:10:00,54.59,54.7,54.56,54.7,17851.0,53.9682,54.077,53.9386,54.077,17851.0
2023-10-27 11:15:00,54.7,54.79,54.7,54.76,6538.0,54.077,54.166,54.077,54.1363,6538.0
2023-10-27 11:20:00,54.77,54.85,54.74,54.84,8070.0,54.1462,54.2253,54.1165,54.2154,8070.0
2023-10-27 11:25:00,54.84,54.84,54.72,54.72,7492.0,54.2154,54.2154,54.0968,54.0968,7492.0
2023-10-27 11:30:00,54.72,54.73,54.58,54.59,7594.0,54.0968,54.1066,53.9583,53.9682,7594.0
2023-10-27 11:35:00,54.57,54.7,54.57,54.68,9825.0,53.9485,54.077,53.9485,54.0572,9825.0
2023-10-27 11:40:00,54.76,54.76,54.7,54.74,8153.0,54.1363,54.1363,54.077,54.1165,8153.0
2023-10-27 11:45:00,54.7,54.7,54.62,54.66,5698.0,54.077,54.077,53.9979,54.0374,5698.0
2023-10-27 11:50:00,54.66,54.69,54.62,54.65,9180.0,54.0374,54.0671,53.9979,54.0275,9180.0
2023-10-27 11:55:00,54.65,54.73,54.63,54.72,19564.0,54.0275,54.1066,54.0078,54.0968,19564.0
2023-10-27 12:00:00,54.72,54.72,54.55,54.62,15204.0,54.0968,54.0968,53.9287,53.9979,15204.0
2023-10-27 12:05:00,54.62,54.68,54.56,54.68,8775.0,53.9979,54.0572,53.9386,54.0572,8775.0
2023-10-27 12:10:00,54.68,54.72,54.61,54.62,30841.0,54.0572,54.0968,53.988,53.9979,30841.0
2023-10-27 12:15:00,54.6,54.65,54.57,54.64,9057.0,53.9781,54.0275,53.9485,54.0177,9057.0
2023-10-27 12:20:00,54.64,54.66,54.58,54.59,14055.0,54.0177,54.0374,53.9583,53.9682,14055.0
2023-10-27 12:25:00,54.61,54.62,54.47,54.54,9282.0,53.988,53.9979,53.8496,53.9188,9282.0
2023-10-27 12:30:00,54.54,54.57,54.52,54.57,6546.0,53.9188,53.9485,53.899,53.9485,6546.0
2023-10-27 12:35:00,54.57,54.65,54.56,54.61,13917.0,53.9485,54.0275,53.9386,53.988,13917.0
2023-10-27 12:40:00,54.6,54.6,54.53,54.55,4701.0,53.9781,53.9781,53.9089,53.9287,4701.0
2023-10-27 12:45:00,54.55,54.56,54.51,54.54,4681.0,53.9287,53.9386,53.8891,53.9188,4681.0
2023-10-27 12:50:00,54.52,54.52,54.45,54.49,4861.0,53.899,53.899,53.8298,53.8694,4861.0
2023-10-27 12:55:00,54.48,54.49,54.42,54.42,5852.0,53.8595,53.8694,53.8002,53.8002,5852.0
2023-10-27 13:00:00,54.43,54.47,54.4,54.4,7060.0,53.8101,53.8496,53.7804,53.7804,7060.0
2023-10-27 13:05:00,54.39,54.39,54.17,54.23,21151.0,53.7705,53.7705,53.553,53.6123,21151.0
2023-10-27 13:10:00,54.25,54.29,54.07,54.12,29220.0,53.6321,53.6716,53.4542,53.5036,29220.0
2023-10-27 13:15:00,54.12,54.15,54.03,54.09,18458.0,53.5036,53.5332,53.4146,53.4739,18458.0
2023-10-27 13:20:00,54.08,54.1,54.06,54.1,7617.0,53.464,53.4838,53.4443,53.4838,7617.0
2023-10-27 13:25:00,54.09,54.17,54.07,54.09,6265.0,53.4739,53.553,53.4542,53.4739,6265.0
2023-10-27 13:30:00,54.08,54.08,54.0,54.05,11811.0,53.464,53.464,53.385,53.4344,11811.0
2023-10-27 13:35:00,54.04,54.1,54.0,54.07,7720.0,53.4245,53.4838,53.385,53.4542,7720.0
2023-10-27 13:40:00,54.04,54.12,54.01,54.09,6527.0,53.4245,53.5036,53.3948,53.4739,6527.0
2023-10-27 13:45:00,54.05,54.06,53.98,53.99,10583.0,53.4344,53.4443,53.3652,53.3751,10583.0
2023-10-27 13:50:00,54.01,54.07,53.93,53.93,7135.0,53.3948,53.4542,53.3157,53.3157,7135.0
2023-10-27 13:55:00,53.94,53.99,53.9,53.94,16841.0,53.3256,53.3751,53.2861,53.3256,16841.0
2023-10-27 14:00:00,53.95,53.97,53.89,53.91,12889.0,53.3355,53.3553,53.2762,53.296,12889.0
2023-10-27 14:05:00,53.91,53.91,53.78,53.89,14265.0,53.296,53.296,53.1675,53.2762,14265.0
2023-10-27 14:10:00,53.87,53.91,53.84,53.86,10628.0,53.2564,53.296,53.2268,53.2465,10628.0
2023-10-27 14:15:00,53.87,54.0,53.87,53.91,14420.0,53.2564,53.385,53.2564,53.296,14420.0
2023-10-27 14:20:00,53.92,53.92,53.85,53.91,10832.0,53.3059,53.3059,53.2367,53.296,10832.0
2023-10-27 14:25:00,53.92,53.92,53.86,53.86,6568.0,53.3059,53.3059,53.2465,53.2465,6568.0
2023-10-27 14:30:00,53.86,54.01,53.84,53.97,28661.0,53.2465,53.3948,53.2268,53.3553,28661.0
2023-10-27 14:35:00,53.97,54.01,53.92,53.96,9827.0,53.3553,53.3948,53.3059,53.3454,9827.0
2023-10-27 14:40:00,53.96,53.98,53.92,53.98,6551.0,53.3454,53.3652,53.3059,53.3652,6551.0
2023-10-27 14:45:00,53.99,54.03,53.9,53.9,13989.0,53.3751,53.4146,53.2861,53.2861,13989.0
2023-10-27 14:50:00,53.9,53.92,53.86,53.9,14110.0,53.2861,53.3059,53.2465,53.2861,14110.0
2023-10-27 14:55:00,53.9,53.9,53.81,53.85,8574.0,53.2861,53.2861,53.1971,53.2367,8574.0
2023-10-27 15:00:00,53.85,53.9,53.84,53.85,19984.0,53.2367,53.2861,53.2268,53.2367,19984.0
2023-10-27 15:05:00,53.86,53.92,53.84,53.88,15763.0,53.2465,53.3059,53.2268,53.2663,15763.0
2023-10-27 15:10:00,53.88,53.93,53.8,53.81,40545.0,53.2663,53.3157,53.1872,53.1971,40545.0
2023-10-27 15:15:00,53.8,53.88,53.77,53.82,19460.0,53.1872,53.2663,53.1576,53.207,19460.0
2023-10-27 15:20:00,53.82,53.85,53.77,53.84,15027.0,53.207,53.2367,53.1576,53.2268,15027.0
2023-10-27 15:25:00,53.85,54.03,53.84,54.02,16705.0,53.2367,53.4146,53.2268,53.4047,16705.0
2023-10-27 15:30:00,54.02,54.04,53.84,53.85,23038.0,53.4047,53.4245,53.2268,53.2367,23038.0
2023-10-27 15:35:00,53.84,53.84,53.71,53.72,23824.0,53.2268,53.2268,53.0983,53.1081,23824.0
2023-10-27 15:40:00,53.74,53.86,53.72,53.76,37418.0,53.1279,53.2465,53.1081,53.1477,37418.0
2023-10-27 15:45:00,53.76,53.88,53.74,53.88,32722.0,53.1477,53.2663,53.1279,53.2663,32722.0
2023-10-27 15:50:00,53.88,53.93,53.82,53.93,66394.0,53.2663,53.3157,53.207,53.3157,66394.0
2023-10-27 15:55:00,53.94,54.11,53.91,54.1,187717.0,53.3256,53.4937,53.296,53.4838,187717.0
2023-10-30 09:30:00,54.66,54.92,54.36,54.75,19109.0,54.0374,54.2945,53.7409,54.1264,19109.0
2023-10-30 09:35:00,54.72,54.85,54.64,54.85,4607.0,54.0968,54.2253,54.0177,54.2253,4607.0
2023-10-30 09:40:00,54.83,54.86,54.5,54.58,23088.0,54.2055,54.2352,53.8793,53.9583,23088.0
2023-10-30 09:45:00,54.6,54.68,54.59,54.67,8790.0,53.9781,54.0572,53.9682,54.0473,8790.0
2023-10-30 09:50:00,54.67,54.74,54.53,54.57,9600.0,54.0473,54.1165,53.9089,53.9485,9600.0
2023-10-30 09:55:00,54.53,54.68,54.48,54.57,36044.0,53.9089,54.0572,53.8595,53.9485,36044.0
2023-10-30 10:00:00,54.59,54.59,54.37,54.45,11736.0,53.9682,53.9682,53.7507,53.8298,11736.0
2023-10-30 10:05:00,54.43,54.44,54.3,54.38,6553.0,53.8101,53.8199,53.6815,53.7606,6553.0
2023-10-30 10:10:00,54.36,54.44,54.28,54.39,6846.0,53.7409,53.8199,53.6618,53.7705,6846.0
2023-10-30 10:15:00,54.38,54.38,54.18,54.22,11175.0,53.7606,53.7606,53.5629,53.6024,11175.0
2023-10-30 10:20:00,54.23,54.33,54.23,54.24,14025.0,53.6123,53.7112,53.6123,53.6222,14025.0
2023-10-30 10:25:00,54.26,54.26,54.15,54.25,6966.0,53.642,53.642,53.5332,53.6321,6966.0
2023-10-30 10:30:00,54.26,54.3,54.2,54.29,13535.0,53.642,53.6815,53.5827,53.6716,13535.0
2023-10-30 10:35:00,54.28,54.35,54.26,54.26,5150.0,53.6618,53.731,53.642,53.642,5150.0
2023-10-30 10:40:00,54.26,54.29,54.18,54.18,7236.0,53.642,53.6716,53.5629,53.5629,7236.0
2023-10-30 10:45:00,54.14,54.33,54.14,54.22,15401.0,53.5234,53.7112,53.5234,53.6024,15401.0
2023-10-30 10:50:00,54.24,54.4,54.22,54.4,22027.0,53.6222,53.7804,53.6024,53.7804,22027.0
2023-10-30 10:55:00,54.37,54.37,54.27,54.32,15163.0,53.7507,53.7507,53.6519,53.7013,15163.0
2023-10-30 11:00:00,54.33,54.53,54.33,54.52,9529.0,53.7112,53.9089,53.7112,53.899,9529.0
2023-10-30 11:05:00,54.51,54.58,54.5,54.58,24570.0,53.8891,53.9583,53.8793,53.9583,24570.0
2023-10-30 11:10:00,54.58,54.61,54.5,54.51,12522.0,53.9583,53.988,53.8793,53.8891,12522.0
2023-10-30 11:15:00,54.49,54.57,54.45,54.48,13075.0,53.8694,53.9485,53.8298,53.8595,13075.0
2023-10-30 11:20:00,54.49,54.49,54.35,54.4,9362.0,53.8694,53.8694,53.731,53.7804,9362.0
2023-10-30 11:25:00,54.4,54.45,54.37,54.45,12375.0,53.7804,53.8298,53.7507,53.8298,12375.0
2023-10-30 11:30:00,54.48,54.57,54.46,54.54,13041.0,53.8595,53.9485,53.8397,53.9188,13041.0
2023-10-30 11:35:00,54.54,54.59,54.4,54.4,15027.0,53.9188,53.9682,53.7804,53.7804,15027.0
2023-10-30 11:40:00,54.4,54.46,54.39,54.44,11229.0,53.7804,53.8397,53.7705,53.8199,11229.0
2023-10-30 11:45:00,54.46,54.53,54.46,54.52,11056.0,53.8397,53.9089,53.8397,53.899,11056.0
2023-10-30 11:50:00,54.51,54.58,54.5,54.52,10715.0,53.8891,53.9583,53.8793,53.899,10715.0
2023-10-30 11:55:00,54.52,54.57,54.51,54.56,6608.0,53.899,53.9485,53.8891,53.9386,6608.0
2023-10-30 12:00:00,54.55,54.6,54.54,54.6,12266.0,53.9287,53.9781,53.9188,53.9781,12266.0
2023-10-30 12:05:00,54.59,54.6,54.5,54.54,35462.0,53.9682,53.9781,53.8793,53.9188,35462.0
2023-10-30 12:10:00,54.54,54.63,54.52,54.59,15085.0,53.9188,54.0078,53.899,53.9682,15085.0
2023-10-30 12:15:00,54.59,54.62,54.52,54.55,11508.0,53.9682,53.9979,53.899,53.9287,11508.0
2023-10-30 12:20:00,54.55,54.57,54.51,54.53,8054.0,53.9287,53.9485,53.8891,53.9089,8054.0
2023-10-30 12:25:00,54.54,54.56,54.49,54.51,32473.0,53.9188,53.9386,53.8694,53.8891,32473.0
2023-10-30 12:30:00,54.5,54.51,54.45,54.48,37781.0,53.8793,53.8891,53.8298,53.8595,37781.0
2023-10-30 12:35:00,54.49,54.57,54.46,54.46,18126.0,53.8694,53.9485,53.8397,53.8397,18126.0
2023-10-30 12:40:00,54.47,54.49,54.35,54.4,9137.0,53.8496,53.8694,53.731,53.7804,9137.0
2023-10-30 12:45:00,54.39,54.45,54.35,54.42,10615.0,53.7705,53.8298,53.731,53.8002,10615.0
2023-10-30 12:50:00,54.44,54.45,54.42,54.42,6120.0,53.8199,53.8298,53.8002,53.8002,6120.0
2023-10-30 12:55:00,54.43,54.46,54.38,54.46,8894.0,53.8101,53.8397,53.7606,53.8397,8894.0
2023-10-30 13:00:00,54.46,54.5,54.43,54.48,8719.0,53.8397,53.8793,53.8101,53.8595,8719.0
2023-10-30 13:05:00,54.5,54.53,54.47,54.53,13922.0,53.8793,53.9089,53.8496,53.9089,13922.0
2023-10-30 13:10:00,54.52,54.54,54.5,54.52,10828.0,53.899,53.9188,53.8793,53.899,10828.0
2023-10-30 13:15:00,54.52,54.57,54.5,54.57,11068.0,53.899,53.9485,53.8793,53.9485,11068.0
2023-10-30 13:20:00,54.56,54.65,54.53,54.65,11612.0,53.9386,54.0275,53.9089,54.0275,11612.0
2023-10-30 13:25:00,54.66,54.82,54.63,54.79,9654.0,54.0374,54.1956,54.0078,54.166,9654.0
2023-10-30 13:30:00,54.8,54.87,54.77,54.86,15854.0,54.1758,54.245,54.1462,54.2352,15854.0
2023-10-30 13:35:00,54.85,54.91,54.85,54.87,20237.0,54.2253,54.2846,54.2253,54.245,20237.0
2023-10-30 13:40:00,54.87,54.96,54.85,54.96,12106.0,54.245,54.334,54.2253,54.334,12106.0
2023-10-30 13:45:00,54.96,54.97,54.88,54.9,18395.0,54.334,54.3439,54.2549,54.2747,18395.0
2023-10-30 13:50:00,54.91,55.0,54.9,54.98,12069.0,54.2846,54.3736,54.2747,54.3538,12069.0
2023-10-30 13:55:00,54.99,55.04,54.95,55.01,16250.0,54.3637,54.4131,54.3241,54.3834,16250.0
2023-10-30 14:00:00,55.0,55.04,54.97,55.02,16901.0,54.3736,54.4131,54.3439,54.3933,16901.0
2023-10-30 14:05:00,55.03,55.03,54.95,54.99,10168.0,54.4032,54.4032,54.3241,54.3637,10168.0
2023-10-30 14:10:00,55.0,55.02,54.95,54.95,18349.0,54.3736,54.3933,54.3241,54.3241,18349.0
2023-10-30 14:15:00,54.96,54.96,54.9,54.93,14547.0,54.334,54.334,54.2747,54.3044,14547.0
2023-10-30 14:20:00,54.92,54.98,54.89,54.98,14753.0,54.2945,54.3538,54.2648,54.3538,14753.0
2023-10-30 14:25:00,54.97,54.97,54.91,54.95,32870.0,54.3439,54.3439,54.2846,54.3241,32870.0
2023-10-30 14:30:00,54.95,54.99,54.91,54.98,12744.0,54.3241,54.3637,54.2846,54.3538,12744.0
2023-10-30 14:35:00,54.98,55.01,54.95,54.96,19569.0,54.3538,54.3834,54.3241,54.334,19569.0
2023-10-30 14:40:00,54.96,55.01,54.94,55.0,8353.0,54.334,54.3834,54.3142,54.3736,8353.0
2023-10-30 14:45:00,55.0,55.06,54.99,55.0,42352.0,54.3736,54.4329,54.3637,54.3736,42352.0
2023-10-30 14:50:00,55.0,55.01,54.9,54.91,21014.0,54.3736,54.3834,54.2747,54.2846,21014.0
2023-10-30 14:55:00,54.91,54.92,54.87,54.87,12777.0,54.2846,54.2945,54.245,54.245,12777.0
2023-10-30 15:00:00,54.88,54.99,54.84,54.97,33691.0,54.2549,54.3637,54.2154,54.3439,33691.0
2023-10-30 15:05:00,54.97,55.02,54.95,54.99,17036.0,54.3439,54.3933,54.3241,54.3637,17036.0
2023-10-30 15:10:00,54.99,55.09,54.98,55.09,11234.0,54.3637,54.4625,54.3538,54.4625,11234.0
2023-10-30 15:15:00,55.09,55.11,55.05,55.1,14614.0,54.4625,54.4823,54.423,54.4724,14614.0
2023-10-30 15:20:00,55.11,55.25,55.09,55.24,20256.0,54.4823,54.6207,54.4625,54.6108,20256.0
2023-10-30 15:25:00,55.25,55.25,55.08,55.09,27936.0,54.6207,54.6207,54.4526,54.4625,27936.0
2023-10-30 15:30:00,55.09,55.12,55.05,55.07,21104.0,54.4625,54.4922,54.423,54.4428,21104.0
2023-10-30 15:35:00,55.07,55.15,55.04,55.13,22443.0,54.4428,54.5219,54.4131,54.5021,22443.0
2023-10-30 15:40:00,55.13,55.13,55.0,55.04,37428.0,54.5021,54.5021,54.3736,54.4131,37428.0
2023-10-30 15:45:00,55.03,55.11,54.96,55.07,31913.0,54.4032,54.4823,54.334,54.4428,31913.0
2023-10-30 15:50:00,55.08,55.09,55.0,55.04,60885.0,54.4526,54.4625,54.3736,54.4131,60885.0
2023-10-30 15:55:00,55.04,55.07,54.97,55.06,148781.0,54.4131,54.4428,54.3439,54.4329,148781.0
2023-10-31 09:30:00,55.17,55.29,55.02,55.21,19318.0,54.5416,54.6603,54.3933,54.5812,19318.0
2023-10-31 09:35:00,55.2,55.28,55.09,55.19,13460.0,54.5713,54.6504,54.4625,54.5614,13460.0
2023-10-31 09:40:00,55.13,55.21,55.08,55.17,5475.0,54.5021,54.5812,54.4526,54.5416,5475.0
2023-10-31 09:45:00,55.15,55.26,55.12,55.15,7944.0,54.5219,54.6306,54.4922,54.5219,7944.0
2023-10-31 09:50:00,55.16,55.26,55.06,55.2,8389.0,54.5317,54.6306,54.4329,54.5713,8389.0
2023-10-31 09:55:00,55.14,55.29,55.1,55.24,24264.0,54.512,54.6603,54.4724,54.6108,24264.0
2023-10-31 10:00:00,55.23,55.26,54.93,54.94,22265.0,54.6009,54.6306,54.3044,54.3142,22265.0
2023-10-31 10:05:00,54.94,55.08,54.91,55.01,24866.0,54.3142,54.4526,54.2846,54.3834,24866.0
2023-10-31 10:10:00,55.02,55.16,55.02,55.13,16821.0,54.3933,54.5317,54.3933,54.5021,16821.0
2023-10-31 10:15:00,55.14,55.5,55.14,55.45,57838.0,54.512,54.8679,54.512,54.8184,57838.0
2023-10-31 10:20:00,55.46,55.51,55.4,55.43,32590.0,54.8283,54.8778,54.769,54.7987,32590.0
2023-10-31 10:25:00,55.42,55.47,55.39,55.45,14788.0,54.7888,54.8382,54.7591,54.8184,14788.0
2023-10-31 10:30:00,55.47,55.5,55.4,55.46,27026.0,54.8382,54.8679,54.769,54.8283,27026.0
2023-10-31 10:35:00,55.45,55.45,55.37,55.44,37976.0,54.8184,54.8184,54.7393,54.8085,37976.0
2023-10-31 10:40:00,55.44,55.6,55.37,55.6,34972.0,54.8085,54.9667,54.7393,54.9667,34972.0
2023-10-31 10:45:00,55.6,55.62,55.54,55.55,32559.0,54.9667,54.9865,54.9074,54.9173,32559.0
2023-10-31 10:50:00,55.55,55.77,55.55,55.76,14785.0,54.9173,55.1348,54.9173,55.1249,14785.0
2023-10-31 10:55:00,55.77,55.81,55.67,55.75,33845.0,55.1348,55.1743,55.0359,55.115,33845.0
2023-10-31 11:00:00,55.75,55.85,55.71,55.76,17744.0,55.115,55.2139,55.0755,55.1249,17744.0
2023-10-31 11:05:00,55.77,55.88,55.77,55.88,15887.0,55.1348,55.2435,55.1348,55.2435,15887.0
2023-10-31 11:10:00,55.87,55.89,55.78,55.89,19580.0,55.2337,55.2534,55.1447,55.2534,19580.0
2023-10-31 11:15:00,55.9,55.9,55.69,55.73,26897.0,55.2633,55.2633,55.0557,55.0952,26897.0
2023-10-31 11:20:00,55.73,55.74,55.55,55.58,20667.0,55.0952,55.1051,54.9173,54.947,20667.0
2023-10-31 11:25:00,55.57,55.68,55.47,55.47,20582.0,54.9371,55.0458,54.8382,54.8382,20582.0
2023-10-31 11:30:00,55.48,55.56,55.44,55.54,29130.0,54.8481,54.9272,54.8085,54.9074,29130.0
2023-10-31 11:35:00,55.55,55.6,55.47,55.59,41045.0,54.9173,54.9667,54.8382,54.9568,41045.0
2023-10-31 11:40:00,55.59,55.63,55.42,55.46,9489.0,54.9568,54.9964,54.7888,54.8283,9489.0
2023-10-31 11:45:00,55.47,55.48,55.42,55.44,13880.0,54.8382,54.8481,54.7888,54.8085,13880.0
2023-10-31 11:50:00,55.46,55.54,55.45,55.51,7012.0,54.8283,54.9074,54.8184,54.8778,7012.0
2023-10-31 11:55:00,55.51,55.65,55.51,55.65,8386.0,54.8778,55.0162,54.8778,55.0162,8386.0
2023-10-31 12:00:00,55.66,55.66,55.58,55.64,11189.0,55.026,55.026,54.947,55.0063,11189.0
2023-10-31 12:05:00,55.64,55.66,55.6,55.61,12217.0,55.0063,55.026,54.9667,54.9766,12217.0
2023-10-31 12:10:00,55.62,55.62,55.51,55.51,13665.0,54.9865,54.9865,54.8778,54.8778,13665.0
2023-10-31 12:15:00,55.49,55.49,55.38,55.38,15137.0,54.858,54.858,54.7492,54.7492,15137.0
2023-10-31 12:20:00,55.36,55.41,55.33,55.41,7290.0,54.7295,54.7789,54.6998,54.7789,7290.0
2023-10-31 12:25:00,55.41,55.43,55.37,55.43,10824.0,54.7789,54.7987,54.7393,54.7987,10824.0
2023-10-31 12:30:00,55.45,55.57,55.45,55.47,7503.0,54.8184,54.9371,54.8184,54.8382,7503.0
2023-10-31 12:35:00,55.46,55.46,55.32,55.4,9710.0,54.8283,54.8283,54.6899,54.769,9710.0
2023-10-31 12:40:00,55.39,55.47,55.34,55.36,42217.0,54.7591,54.8382,54.7097,54.7295,42217.0
2023-10-31 12:45:00,55.37,55.41,55.34,55.41,11870.0,54.7393,54.7789,54.7097,54.7789,11870.0
2023-10-31 12:50:00,55.41,55.41,55.31,55.35,14447.0,54.7789,54.7789,54.68,54.7196,14447.0
2023-10-31 12:55:00,55.35,55.38,55.28,55.33,14931.0,54.7196,54.7492,54.6504,54.6998,14931.0
2023-10-31 13:00:00,55.32,55.35,55.31,55.35,14294.0,54.6899,54.7196,54.68,54.7196,14294.0
2023-10-31 13:05:00,55.36,55.42,55.35,55.36,9426.0,54.7295,54.7888,54.7196,54.7295,9426.0
2023-10-31 13:10:00,55.36,55.36,55.24,55.26,10306.0,54.7295,54.7295,54.6108,54.6306,10306.0
2023-10-31 13:15:00,55.26,55.33,55.26,55.3,10824.0,54.6306,54.6998,54.6306,54.6701,10824.0
2023-10-31 13:20:00,55.31,55.36,55.31,55.36,35263.0,54.68,54.7295,54.68,54.7295,35263.0
2023-10-31 13:25:00,55.37,55.45,55.37,55.45,6590.0,54.7393,54.8184,54.7393,54.8184,6590.0
2023-10-31 13:30:00,55.45,55.49,55.45,55.49,7465.0,54.8184,54.858,54.8184,54.858,7465.0
2023-10-31 13:35:00,55.48,55.49,55.41,55.41,7822.0,54.8481,54.858,54.7789,54.7789,7822.0
2023-10-31 13:40:00,55.4,55.48,55.4,55.46,8506.0,54.769,54.8481,54.769,54.8283,8506.0
2023-10-31 13:45:00,55.45,55.45,55.39,55.44,6996.0,54.8184,54.8184,54.7591,54.8085,6996.0
2023-10-31 13:50:00,55.43,55.51,55.41,55.48,10841.0,54.7987,54.8778,54.7789,54.8481,10841.0
2023-10-31 13:55:00,55.47,55.52,55.44,55.46,12771.0,54.8382,54.8876,54.8085,54.8283,12771.0
2023-10-31 14:00:00,55.47,55.58,55.46,55.57,13234.0,54.8382,54.947,54.8283,54.9371,13234.0
2023-10-31 14:05:00,55.55,55.63,55.54,55.54,9415.0,54.9173,54.9964,54.9074,54.9074,9415.0
2023-10-31 14:10:00,55.53,55.53,55.46,55.46,12605.0,54.8975,54.8975,54.8283,54.8283,12605.0
2023-10-31 14:15:00,55.46,55.5,55.4,55.41,12706.0,54.8283,54.8679,54.769,54.7789,12706.0
2023-10-31 14:20:00,55.41,55.42,55.36,55.38,13454.0,54.7789,54.7888,54.7295,54.7492,13454.0
2023-10-31 14:25:00,55.38,55.38,55.3,55.3,16002.0,54.7492,54.7492,54.6701,54.6701,16002.0
2023-10-31 14:30:00,55.29,55.33,55.28,55.33,10906.0,54.6603,54.6998,54.6504,54.6998,10906.0
2023-10-31 14:35:00,55.32,55.34,55.3,55.31,12857.0,54.6899,54.7097,54.6701,54.68,12857.0
2023-10-31 14:40:00,55.32,55.42,55.32,55.41,12829.0,54.6899,54.7888,54.6899,54.7789,12829.0
2023-10-31 14:45:00,55.41,55.43,55.36,55.42,8812.0,54.7789,54.7987,54.7295,54.7888,8812.0
2023-10-31 14:50:00,55.42,55.45,55.42,55.43,12010.0,54.7888,54.8184,54.7888,54.7987,12010.0
2023-10-31 14:55:00,55.43,55.49,55.43,55.46,12166.0,54.7987,54.858,54.7987,54.8283,12166.0
2023-10-31 15:00:00,55.46,55.52,55.46,55.48,16343.0,54.8283,54.8876,54.8283,54.8481,16343.0
2023-10-31 15:05:00,55.47,55.47,55.29,55.38,32652.0,54.8382,54.8382,54.6603,54.7492,32652.0
2023-10-31 15:10:00,55.38,55.42,55.37,55.4,15905.0,54.7492,54.7888,54.7393,54.769,15905.0
2023-10-31 15:15:00,55.4,55.42,55.34,55.41,11217.0,54.769,54.7888,54.7097,54.7789,11217.0
2023-10-31 15:20:00,55.41,55.42,55.31,55.32,16401.0,54.7789,54.7888,54.68,54.6899,16401.0
2023-10-31 15:25:00,55.32,55.39,55.32,55.35,14168.0,54.6899,54.7591,54.6899,54.7196,14168.0
2023-10-31 15:30:00,55.34,55.37,55.27,55.27,21734.0,54.7097,54.7393,54.6405,54.6405,21734.0
2023-10-31 15:35:00,55.28,55.34,55.27,55.33,35631.0,54.6504,54.7097,54.6405,54.6998,35631.0
2023-10-31 15:40:00,55.33,55.34,55.3,55.33,39535.0,54.6998,54.7097,54.6701,54.6998,39535.0
2023-10-31 15:45:00,55.34,55.34,55.23,55.29,51781.0,54.7097,54.7097,54.6009,54.6603,51781.0
2023-10-31 15:50:00,55.3,55.35,55.28,55.35,73871.0,54.6701,54.7196,54.6504,54.7196,73871.0
2023-10-31 15:55:00,55.35,55.44,55.34,55.41,176088.0,54.7196,54.8085,54.7097,54.7789,176088.0
2023-11-01 09:30:00,55.78,56.09,55.78,56.03,53011.0,55.1447,55.4511,55.1447,55.3918,53011.0
2023-11-01 09:35:00,56.03,56.64,56.03,56.58,100195.0,55.3918,55.9949,55.3918,55.9356,100195.0
2023-11-01 09:40:00,56.6,56.65,56.24,56.24,89287.0,55.9553,56.0048,55.5994,55.5994,89287.0
2023-11-01 09:45:00,56.29,56.62,56.21,56.62,41758.0,55.6489,55.9751,55.5698,55.9751,41758.0
2023-11-01 09:50:00,56.62,56.62,56.39,56.59,59211.0,55.9751,55.9751,55.7477,55.9455,59211.0
2023-11-01 09:55:00,56.59,56.6,56.24,56.32,44309.0,55.9455,55.9553,55.5994,55.6785,44309.0
2023-11-01 10:00:00,56.35,56.56,56.35,56.43,55314.0,55.7082,55.9158,55.7082,55.7873,55314.0
2023-11-01 10:05:00,56.42,56.47,56.27,56.33,44860.0,55.7774,55.8268,55.6291,55.6884,44860.0
2023-11-01 10:10:00,56.29,56.5,56.22,56.47,39647.0,55.6489,55.8565,55.5797,55.8268,39647.0
2023-11-01 10:15:00,56.45,56.53,56.42,56.49,32446.0,55.807,55.8861,55.7774,55.8466,32446.0
2023-11-01 10:20:00,56.5,56.72,56.47,56.69,21937.0,55.8565,56.074,55.8268,56.0443,21937.0
2023-11-01 10:25:00,56.69,56.88,56.67,56.82,55270.0,56.0443,56.2321,56.0245,56.1728,55270.0
2023-11-01 10:30:00,56.83,57.03,56.83,57.01,64728.0,56.1827,56.3804,56.1827,56.3607,64728.0
2023-11-01 10:35:00,57.01,57.16,57.0,57.02,69914.0,56.3607,56.509,56.3508,56.3706,69914.0
2023-11-01 10:40:00,57.03,57.13,57.01,57.02,17250.0,56.3804,56.4793,56.3607,56.3706,17250.0
2023-11-01 10:45:00,57.03,57.09,56.99,57.0,40831.0,56.3804,56.4398,56.3409,56.3508,40831.0
2023-11-01 10:50:00,57.0,57.02,56.84,56.86,55912.0,56.3508,56.3706,56.1926,56.2124,55912.0
2023-11-01 10:55:00,56.85,57.0,56.85,56.93,16826.0,56.2025,56.3508,56.2025,56.2816,16826.0
2023-11-01 11:00:00,56.93,56.97,56.87,56.9,19351.0,56.2816,56.3211,56.2223,56.2519,19351.0
2023-11-01 11:05:00,56.89,56.93,56.8,56.93,12891.0,56.242,56.2816,56.1531,56.2816,12891.0
2023-11-01 11:10:00,56.93,56.95,56.63,56.64,15989.0,56.2816,56.3014,55.985,55.9949,15989.0
2023-11-01 11:15:00,56.64,56.69,56.58,56.58,24597.0,55.9949,56.0443,55.9356,55.9356,24597.0
2023-11-01 11:20:00,56.57,56.57,56.43,56.47,8210.0,55.9257,55.9257,55.7873,55.8268,8210.0
2023-11-01 11:25:00,56.48,56.5,56.34,56.36,17190.0,55.8367,55.8565,55.6983,55.7181,17190.0
2023-11-01 11:30:00,56.35,56.5,56.35,56.45,9172.0,55.7082,55.8565,55.7082,55.807,9172.0
2023-11-01 11:35:00,56.43,56.56,56.43,56.53,8046.0,55.7873,55.9158,55.7873,55.8861,8046.0
2023-11-01 11:40:00,56.52,56.59,56.51,56.59,16222.0,55.8762,55.9455,55.8664,55.9455,16222.0
2023-11-01 11:45:00,56.58,56.63,56.57,56.63,10516.0,55.9356,55.985,55.9257,55.985,10516.0
2023-11-01 11:50:00,56.62,56.63,56.56,56.57,9927.0,55.9751,55.985,55.9158,55.9257,9927.0
2023-11-01 11:55:00,56.57,56.62,56.51,56.51,15269.0,55.9257,55.9751,55.8664,55.8664,15269.0
2023-11-01 12:00:00,56.52,56.55,56.47,56.48,12030.0,55.8762,55.9059,55.8268,55.8367,12030.0
2023-11-01 12:05:00,56.46,56.47,56.39,56.46,12315.0,55.8169,55.8268,55.7477,55.8169,12315.0
2023-11-01 12:10:00,56.46,56.49,56.41,56.41,5385.0,55.8169,55.8466,55.7675,55.7675,5385.0
2023-11-01 12:15:00,56.41,56.41,56.32,56.34,14111.0,55.7675,55.7675,55.6785,55.6983,14111.0
2023-11-01 12:20:00,56.34,56.38,56.31,56.34,12649.0,55.6983,55.7378,55.6686,55.6983,12649.0
2023-11-01 12:25:00,56.34,56.38,56.32,56.38,9351.0,55.6983,55.7378,55.6785,55.7378,9351.0
2023-11-01 12:30:00,56.39,56.41,56.33,56.36,12390.0,55.7477,55.7675,55.6884,55.7181,12390.0
2023-11-01 12:35:00,56.35,56.37,56.25,56.25,11280.0,55.7082,55.728,55.6093,55.6093,11280.0
2023-11-01 12:40:00,56.26,56.26,56.17,56.21,10326.0,55.6192,55.6192,55.5302,55.5698,10326.0
2023-11-01 12:45:00,56.21,56.31,56.18,56.24,21067.0,55.5698,55.6686,55.5401,55.5994,21067.0
2023-11-01 12:50:00,56.23,56.32,56.23,56.31,15062.0,55.5896,55.6785,55.5896,55.6686,15062.0
2023-11-01 12:55:00,56.31,56.35,56.25,56.27,14907.0,55.6686,55.7082,55.6093,55.6291,14907.0
2023-11-01 13:00:00,56.26,56.28,56.18,56.2,7994.0,55.6192,55.639,55.5401,55.5599,7994.0
2023-11-01 13:05:00,56.2,56.27,56.19,56.26,10888.0,55.5599,55.6291,55.55,55.6192,10888.0
2023-11-01 13:10:00,56.27,56.35,56.25,56.31,12637.0,55.6291,55.7082,55.6093,55.6686,12637.0
2023-11-01 13:15:00,56.32,56.37,56.25,56.25,9143.0,55.6785,55.728,55.6093,55.6093,9143.0
2023-11-01 13:20:00,56.24,56.26,56.14,56.16,10005.0,55.5994,55.6192,55.5006,55.5203,10005.0
2023-11-01 13:25:00,56.18,56.23,56.17,56.21,12963.0,55.5401,55.5896,55.5302,55.5698,12963.0
2023-11-01 13:30:00,56.21,56.22,56.11,56.14,9521.0,55.5698,55.5797,55.4709,55.5006,9521.0
2023-11-01 13:35:00,56.14,56.22,56.12,56.21,10752.0,55.5006,55.5797,55.4808,55.5698,10752.0
2023-11-01 13:40:00,56.2,56.33,56.18,56.33,7768.0,55.5599,55.6884,55.5401,55.6884,7768.0
2023-11-01 13:45:00,56.32,56.37,56.28,56.3,12362.0,55.6785,55.728,55.639,55.6588,12362.0
2023-11-01 13:50:00,56.3,56.38,56.3,56.33,8781.0,55.6588,55.7378,55.6588,55.6884,8781.0
2023-11-01 13:55:00,56.33,56.39,56.26,56.38,11778.0,55.6884,55.7477,55.6192,55.7378,11778.0
2023-11-01 14:00:00,56.39,56.54,56.22,56.3,23004.0,55.7477,55.896,55.5797,55.6588,23004.0
2023-11-01 14:05:00,56.3,56.39,56.3,56.31,13544.0,55.6588,55.7477,55.6588,55.6686,13544.0
2023-11-01 14:10:00,56.34,56.35,56.19,56.19,21088.0,55.6983,55.7082,55.55,55.55,21088.0
2023-11-01 14:15:00,56.19,56.25,56.14,56.23,12448.0,55.55,55.6093,55.5006,55.5896,12448.0
2023-11-01 14:20:00,56.2,56.27,56.18,56.23,14474.0,55.5599,55.6291,55.5401,55.5896,14474.0
2023-11-01 14:25:00,56.22,56.29,56.21,56.24,12756.0,55.5797,55.6489,55.5698,55.5994,12756.0
2023-11-01 14:30:00,56.24,56.48,56.23,56.46,17710.0,55.5994,55.8367,55.5896,55.8169,17710.0
2023-11-01 14:35:00,56.47,56.54,56.25,56.29,27267.0,55.8268,55.896,55.6093,55.6489,27267.0
2023-11-01 14:40:00,56.3,56.31,56.06,56.18,13655.0,55.6588,55.6686,55.4215,55.5401,13655.0
2023-11-01 14:45:00,56.15,56.22,56.03,56.18,17503.0,55.5105,55.5797,55.3918,55.5401,17503.0
2023-11-01 14:50:00,56.2,56.34,56.18,56.22,11947.0,55.5599,55.6983,55.5401,55.5797,11947.0
2023-11-01 14:55:00,56.21,56.5,56.21,56.44,14859.0,55.5698,55.8565,55.5698,55.7972,14859.0
2023-11-01 15:00:00,56.47,56.69,56.47,56.59,22815.0,55.8268,56.0443,55.8268,55.9455,22815.0
2023-11-01 15:05:00,56.6,56.74,56.56,56.66,18332.0,55.9553,56.0937,55.9158,56.0147,18332.0
2023-11-01 15:10:00,56.65,56.74,56.63,56.63,24763.0,56.0048,56.0937,55.985,55.985,24763.0
2023-11-01 15:15:00,56.64,56.85,56.64,56.81,48319.0,55.9949,56.2025,55.9949,56.1629,48319.0
2023-11-01 15:20:00,56.81,57.0,56.77,56.97,67000.0,56.1629,56.3508,56.1234,56.3211,67000.0
2023-11-01 15:25:00,56.98,57.0,56.84,56.89,73668.0,56.331,56.3508,56.1926,56.242,73668.0
2023-11-01 15:30:00,56.89,56.95,56.83,56.87,37232.0,56.242,56.3014,56.1827,56.2223,37232.0
2023-11-01 15:35:00,56.88,56.94,56.84,56.94,33517.0,56.2321,56.2915,56.1926,56.2915,33517.0
2023-11-01 15:40:00,56.94,56.96,56.86,56.93,36757.0,56.2915,56.3112,56.2124,56.2816,36757.0
2023-11-01 15:45:00,56.93,56.97,56.89,56.93,61864.0,56.2816,56.3211,56.242,56.2816,61864.0
2023-11-01 15:50:00,56.94,56.99,56.86,56.98,75561.0,56.2915,56.3409,56.2124,56.331,75561.0
2023-11-01 15:55:00,56.98,57.01,56.89,56.95,168815.0,56.331,56.3607,56.242,56.3014,168815.0
2023-11-02 09:30:00,57.86,58.37,57.86,58.3,26646.0,57.201,57.7052,57.201,57.636,26646.0
2023-11-02 09:35:00,58.31,58.35,58.04,58.09,17263.0,57.6459,57.6854,57.3789,57.4284,17263.0
2023-11-02 09:40:00,58.07,58.14,57.77,57.84,18037.0,57.4086,57.4778,57.112,57.1812,18037.0
2023-11-02 09:45:00,57.87,58.05,57.83,58.01,19994.0,57.2109,57.3888,57.1713,57.3493,19994.0
2023-11-02 09:50:00,57.99,58.11,57.91,58.01,24101.0,57.3295,57.4481,57.2504,57.3493,24101.0
2023-11-02 09:55:00,58.02,58.1,57.99,58.01,14741.0,57.3592,57.4383,57.3295,57.3493,14741.0
2023-11-02 10:00:00,58.0,58.07,57.73,57.73,16718.0,57.3394,57.4086,57.0725,57.0725,16718.0
2023-11-02 10:05:00,57.75,57.76,57.57,57.58,17570.0,57.0922,57.1021,56.9143,56.9242,17570.0
2023-11-02 10:10:00,57.58,57.63,57.49,57.58,16631.0,56.9242,56.9736,56.8352,56.9242,16631.0
2023-11-02 10:15:00,57.59,57.79,57.58,57.79,26010.0,56.9341,57.1318,56.9242,57.1318,26010.0
2023-11-02 10:20:00,57.8,57.98,57.8,57.98,32615.0,57.1417,57.3196,57.1417,57.3196,32615.0
2023-11-02 10:25:00,57.97,58.12,57.93,58.09,16987.0,57.3097,57.458,57.2702,57.4284,16987.0
2023-11-02 10:30:00,58.09,58.13,58.01,58.12,16237.0,57.4284,57.4679,57.3493,57.458,16237.0
2023-11-02 10:35:00,58.13,58.3,58.11,58.3,23386.0,57.4679,57.636,57.4481,57.636,23386.0
2023-11-02 10:40:00,58.29,58.35,58.27,58.31,17859.0,57.6261,57.6854,57.6063,57.6459,17859.0
2023-11-02 10:45:00,58.32,58.32,58.24,58.3,23762.0,57.6557,57.6557,57.5767,57.636,23762.0
2023-11-02 10:50:00,58.31,58.45,58.25,58.4,47133.0,57.6459,57.7843,57.5865,57.7348,47133.0
2023-11-02 10:55:00,58.41,58.45,58.35,58.44,33765.0,57.7447,57.7843,57.6854,57.7744,33765.0
2023-11-02 11:00:00,58.45,58.45,58.23,58.32,25672.0,57.7843,57.7843,57.5668,57.6557,25672.0
2023-11-02 11:05:00,58.32,58.37,58.23,58.36,23625.0,57.6557,57.7052,57.5668,57.6953,23625.0
2023-11-02 11:10:00,58.36,58.4,58.33,58.35,16210.0,57.6953,57.7348,57.6656,57.6854,16210.0
2023-11-02 11:15:00,58.35,58.41,58.24,58.35,14545.0,57.6854,57.7447,57.5767,57.6854,14545.0
2023-11-02 11:20:00,58.36,58.37,58.2,58.2,14759.0,57.6953,57.7052,57.5371,57.5371,14759.0
2023-11-02 11:25:00,58.2,58.21,58.09,58.13,14179.0,57.5371,57.547,57.4284,57.4679,14179.0
2023-11-02 11:30:00,58.12,58.13,58.04,58.13,17263.0,57.458,57.4679,57.3789,57.4679,17263.0
2023-11-02 11:35:00,58.12,58.16,58.11,58.15,25366.0,57.458,57.4976,57.4481,57.4877,25366.0
2023-11-02 11:40:00,58.16,58.18,58.03,58.04,16328.0,57.4976,57.5173,57.369,57.3789,16328.0
2023-11-02 11:45:00,58.04,58.12,58.01,58.1,21527.0,57.3789,57.458,57.3493,57.4383,21527.0
2023-11-02 11:50:00,58.11,58.14,58.05,58.07,10646.0,57.4481,57.4778,57.3888,57.4086,10646.0
2023-11-02 11:55:00,58.07,58.14,58.07,58.14,69987.0,57.4086,57.4778,57.4086,57.4778,69987.0
2023-11-02 12:00:00,58.16,58.16,58.0,58.0,9694.0,57.4976,57.4976,57.3394,57.3394,9694.0
2023-11-02 12:05:00,58.0,58.01,57.87,57.88,18889.0,57.3394,57.3493,57.2109,57.2208,18889.0
2023-11-02 12:10:00,57.87,57.94,57.83,57.88,16211.0,57.2109,57.2801,57.1713,57.2208,16211.0
2023-11-02 12:15:00,57.88,57.94,57.87,57.9,14528.0,57.2208,57.2801,57.2109,57.2405,14528.0
2023-11-02 12:20:00,57.89,57.94,57.85,57.93,25032.0,57.2306,57.2801,57.1911,57.2702,25032.0
2023-11-02 12:25:00,57.92,57.97,57.89,57.9,10176.0,57.2603,57.3097,57.2306,57.2405,10176.0
2023-11-02 12:30:00,57.92,57.94,57.88,57.9,20355.0,57.2603,57.2801,57.2208,57.2405,20355.0
2023-11-02 12:35:00,57.9,57.95,57.84,57.92,27224.0,57.2405,57.29,57.1812,57.2603,27224.0
2023-11-02 12:40:00,57.92,58.02,57.91,57.97,25541.0,57.2603,57.3592,57.2504,57.3097,25541.0
2023-11-02 12:45:00,57.98,58.02,57.94,58.01,29311.0,57.3196,57.3592,57.2801,57.3493,29311.0
2023-11-02 12:50:00,58.02,58.1,58.01,58.1,7233.0,57.3592,57.4383,57.3493,57.4383,7233.0
2023-11-02 12:55:00,58.1,58.1,57.97,57.98,13874.0,57.4383,57.4383,57.3097,57.3196,13874.0
2023-11-02 13:00:00,57.99,58.04,57.97,58.01,7104.0,57.3295,57.3789,57.3097,57.3493,7104.0
2023-11-02 13:05:00,58.02,58.11,58.02,58.11,25024.0,57.3592,57.4481,57.3592,57.4481,25024.0
2023-11-02 13:10:00,58.1,58.22,58.09,58.21,9481.0,57.4383,57.5569,57.4284,57.547,9481.0
2023-11-02 13:15:00,58.23,58.29,58.22,58.25,11638.0,57.5668,57.6261,57.5569,57.5865,11638.0
2023-11-02 13:20:00,58.26,58.34,58.26,58.29,12695.0,57.5964,57.6755,57.5964,57.6261,12695.0
2023-11-02 13:25:00,58.28,58.33,58.25,58.29,17980.0,57.6162,57.6656,57.5865,57.6261,17980.0
2023-11-02 13:30:00,58.3,58.58,58.3,58.54,153533.0,57.636,57.9128,57.636,57.8732,153533.0
2023-11-02 13:35:00,58.55,58.6,58.47,58.58,146640.0,57.8831,57.9326,57.804,57.9128,146640.0
2023-11-02 13:40:00,58.57,58.64,58.55,58.63,41796.0,57.9029,57.9721,57.8831,57.9622,41796.0
2023-11-02 13:45:00,58.62,58.63,58.56,58.57,20352.0,57.9523,57.9622,57.893,57.9029,20352.0
2023-11-02 13:50:00,58.56,58.69,58.52,58.67,27071.0,57.893,58.0215,57.8535,58.0018,27071.0
2023-11-02 13:55:00,58.66,58.72,58.66,58.71,11867.0,57.9919,58.0512,57.9919,58.0413,11867.0
2023-11-02 14:00:00,58.71,58.73,58.65,58.7,13088.0,58.0413,58.0611,57.982,58.0314,13088.0
2023-11-02 14:05:00,58.7,58.73,58.68,58.68,15978.0,58.0314,58.0611,58.0116,58.0116,15978.0
2023-11-02 14:10:00,58.68,58.68,58.58,58.64,30878.0,58.0116,58.0116,57.9128,57.9721,30878.0
2023-11-02 14:15:00,58.64,58.75,58.64,58.74,21629.0,57.9721,58.0808,57.9721,58.071,21629.0
2023-11-02 14:20:00,58.73,58.73,58.66,58.71,18272.0,58.0611,58.0611,57.9919,58.0413,18272.0
2023-11-02 14:25:00,58.71,58.75,58.68,58.74,19949.0,58.0413,58.0808,58.0116,58.071,19949.0
2023-11-02 14:30:00,58.74,58.74,58.67,58.7,23354.0,58.071,58.071,58.0018,58.0314,23354.0
2023-11-02 14:35:00,58.7,58.77,58.7,58.74,298118.0,58.0314,58.1006,58.0314,58.071,298118.0
2023-11-02 14:40:00,58.74,58.78,58.71,58.76,14435.0,58.071,58.1105,58.0413,58.0907,14435.0
2023-11-02 14:45:00,58.77,58.81,58.72,58.74,14398.0,58.1006,58.1402,58.0512,58.071,14398.0
2023-11-02 14:50:00,58.73,58.79,58.7,58.74,13603.0,58.0611,58.1204,58.0314,58.071,13603.0
2023-11-02 14:55:00,58.74,58.8,58.69,58.8,424485.0,58.071,58.1303,58.0215,58.1303,424485.0
2023-11-02 15:00:00,58.79,58.83,58.74,58.75,20106.0,58.1204,58.1599,58.071,58.0808,20106.0
2023-11-02 15:05:00,58.73,58.8,58.7,58.76,16415.0,58.0611,58.1303,58.0314,58.0907,16415.0
2023-11-02 15:10:00,58.77,58.84,58.75,58.84,30613.0,58.1006,58.1698,58.0808,58.1698,30613.0
2023-11-02 15:15:00,58.85,58.88,58.8,58.8,16638.0,58.1797,58.2094,58.1303,58.1303,16638.0
2023-11-02 15:20:00,58.79,58.83,58.78,58.78,15461.0,58.1204,58.1599,58.1105,58.1105,15461.0
2023-11-02 15:25:00,58.79,58.8,58.67,58.7,46413.0,58.1204,58.1303,58.0018,58.0314,46413.0
2023-11-02 15:30:00,58.69,58.79,58.68,58.77,101710.0,58.0215,58.1204,58.0116,58.1006,101710.0
2023-11-02 15:35:00,58.78,58.86,58.74,58.86,23761.0,58.1105,58.1896,58.071,58.1896,23761.0
2023-11-02 15:40:00,58.85,58.85,58.69,58.75,50481.0,58.1797,58.1797,58.0215,58.0808,50481.0
2023-11-02 15:45:00,58.75,58.78,58.7,58.71,83553.0,58.0808,58.1105,58.0314,58.0413,83553.0
2023-11-02 15:50:00,58.71,58.76,58.68,58.71,73419.0,58.0413,58.0907,58.0116,58.0413,73419.0
2023-11-02 15:55:00,58.71,58.79,58.65,58.7,208255.0,58.0413,58.1204,57.982,58.0314,208255.0
2023-11-03 09:30:00,59.57,60.0,59.57,59.96,39718.0,58.8915,59.3166,58.8915,59.2771,39718.0
2023-11-03 09:35:00,59.96,60.16,59.88,60.1,13406.0,59.2771,59.4748,59.198,59.4155,13406.0
2023-11-03 09:40:00,60.1,60.23,60.07,60.19,18034.0,59.4155,59.544,59.3858,59.5044,18034.0
2023-11-03 09:45:00,60.17,60.44,60.11,60.38,40057.0,59.4847,59.7516,59.4254,59.6923,40057.0
2023-11-03 09:50:00,60.37,60.6,60.3,60.54,67480.0,59.6824,59.9098,59.6132,59.8505,67480.0
2023-11-03 09:55:00,60.52,60.65,60.48,60.6,33066.0,59.8307,59.9592,59.7911,59.9098,33066.0
2023-11-03 10:00:00,60.62,60.74,60.48,60.54,50038.0,59.9296,60.0482,59.7911,59.8505,50038.0
2023-11-03 10:05:00,60.55,60.66,60.51,60.56,38242.0,59.8603,59.9691,59.8208,59.8702,38242.0
2023-11-03 10:10:00,60.55,60.68,60.52,60.65,47028.0,59.8603,59.9889,59.8307,59.9592,47028.0
2023-11-03 10:15:00,60.66,60.89,60.63,60.88,76626.0,59.9691,60.1965,59.9394,60.1866,76626.0
2023-11-03 10:20:00,60.87,60.94,60.77,60.94,35702.0,60.1767,60.2459,60.0778,60.2459,35702.0
2023-11-03 10:25:00,60.94,60.98,60.68,60.75,49664.0,60.2459,60.2855,59.9889,60.0581,49664.0
2023-11-03 10:30:00,60.76,60.89,60.7,60.82,100638.0,60.068,60.1965,60.0086,60.1273,100638.0
2023-11-03 10:35:00,60.81,60.98,60.8,60.91,40728.0,60.1174,60.2855,60.1075,60.2162,40728.0
2023-11-03 10:40:00,60.91,60.92,60.81,60.84,43257.0,60.2162,60.2261,60.1174,60.147,43257.0
2023-11-03 10:45:00,60.85,60.87,60.72,60.86,42122.0,60.1569,60.1767,60.0284,60.1668,42122.0
2023-11-03 10:50:00,60.85,60.93,60.8,60.83,34976.0,60.1569,60.236,60.1075,60.1372,34976.0
2023-11-03 10:55:00,60.85,61.02,60.85,61.02,24526.0,60.1569,60.325,60.1569,60.325,24526.0
2023-11-03 11:00:00,61.03,61.12,61.01,61.1,17590.0,60.3349,60.4239,60.3151,60.4041,17590.0
2023-11-03 11:05:00,61.11,61.18,61.0,61.05,23951.0,60.414,60.4832,60.3052,60.3547,23951.0
2023-11-03 11:10:00,61.04,61.08,61.0,61.05,16315.0,60.3448,60.3843,60.3052,60.3547,16315.0
2023-11-03 11:15:00,61.04,61.16,61.04,61.12,13714.0,60.3448,60.4634,60.3448,60.4239,13714.0
2023-11-03 11:20:00,61.14,61.24,61.12,61.22,18759.0,60.4436,60.5425,60.4239,60.5227,18759.0
2023-11-03 11:25:00,61.22,61.39,61.22,61.3,24059.0,60.5227,60.6908,60.5227,60.6018,24059.0
2023-11-03 11:30:00,61.31,61.44,61.31,61.44,16839.0,60.6117,60.7402,60.6117,60.7402,16839.0
2023-11-03 11:35:00,61.44,61.53,61.38,61.38,47541.0,60.7402,60.8292,60.6809,60.6809,47541.0
2023-11-03 11:40:00,61.37,61.4,61.29,61.39,22180.0,60.671,60.7007,60.5919,60.6908,22180.0
2023-11-03 11:45:00,61.4,61.49,61.39,61.45,11309.0,60.7007,60.7896,60.6908,60.7501,11309.0
2023-11-03 11:50:00,61.46,61.52,61.43,61.47,7167.0,60.76,60.8193,60.7303,60.7699,7167.0
2023-11-03 11:55:00,61.48,61.48,61.43,61.45,11942.0,60.7798,60.7798,60.7303,60.7501,11942.0
2023-11-03 12:00:00,61.44,61.49,61.32,61.35,30922.0,60.7402,60.7896,60.6216,60.6512,30922.0
2023-11-03 12:05:00,61.36,61.48,61.36,61.47,29417.0,60.6611,60.7798,60.6611,60.7699,29417.0
2023-11-03 12:10:00,61.47,61.5,61.41,61.48,23131.0,60.7699,60.7995,60.7106,60.7798,23131.0
2023-11-03 12:15:00,61.48,61.54,61.45,61.54,15614.0,60.7798,60.8391,60.7501,60.8391,15614.0
2023-11-03 12:20:00,61.55,61.58,61.49,61.55,22805.0,60.849,60.8786,60.7896,60.849,22805.0
2023-11-03 12:25:00,61.56,61.6,61.48,61.5,70308.0,60.8588,60.8984,60.7798,60.7995,70308.0
2023-11-03 12:30:00,61.51,61.52,61.45,61.52,53529.0,60.8094,60.8193,60.7501,60.8193,53529.0
2023-11-03 12:35:00,61.52,61.64,61.51,61.54,30686.0,60.8193,60.9379,60.8094,60.8391,30686.0
2023-11-03 12:40:00,61.53,61.53,61.48,61.51,17376.0,60.8292,60.8292,60.7798,60.8094,17376.0
2023-11-03 12:45:00,61.5,61.5,61.37,61.37,20855.0,60.7995,60.7995,60.671,60.671,20855.0
2023-11-03 12:50:00,61.36,61.44,61.33,61.4,16370.0,60.6611,60.7402,60.6315,60.7007,16370.0
2023-11-03 12:55:00,61.41,61.45,61.38,61.43,15722.0,60.7106,60.7501,60.6809,60.7303,15722.0
2023-11-03 13:00:00,61.42,61.42,61.33,61.39,14774.0,60.7204,60.7204,60.6315,60.6908,14774.0
2023-11-03 13:05:00,61.38,61.46,61.28,61.28,24704.0,60.6809,60.76,60.582,60.582,24704.0
2023-11-03 13:10:00,61.27,61.3,61.19,61.27,21805.0,60.5721,60.6018,60.4931,60.5721,21805.0
2023-11-03 13:15:00,61.27,61.36,61.26,61.29,17415.0,60.5721,60.6611,60.5623,60.5919,17415.0
2023-11-03 13:20:00,61.29,61.3,61.15,61.24,19709.0,60.5919,60.6018,60.4535,60.5425,19709.0
2023-11-03 13:25:00,61.24,61.26,61.19,61.2,15071.0,60.5425,60.5623,60.4931,60.5029,15071.0
2023-11-03 13:30:00,61.21,61.27,61.21,61.27,11308.0,60.5128,60.5721,60.5128,60.5721,11308.0
2023-11-03 13:35:00,61.28,61.33,61.25,61.31,16853.0,60.582,60.6315,60.5524,60.6117,16853.0
2023-11-03 13:40:00,61.31,61.31,61.18,61.26,16957.0,60.6117,60.6117,60.4832,60.5623,16957.0
2023-11-03 13:45:00,61.26,61.43,61.25,61.42,53508.0,60.5623,60.7303,60.5524,60.7204,53508.0
2023-11-03 13:50:00,61.41,61.46,61.38,61.45,18589.0,60.7106,60.76,60.6809,60.7501,18589.0
2023-11-03 13:55:00,61.46,61.57,61.45,61.53,32584.0,60.76,60.8687,60.7501,60.8292,32584.0
2023-11-03 14:00:00,61.54,61.61,61.53,61.56,28325.0,60.8391,60.9083,60.8292,60.8588,28325.0
2023-11-03 14:05:00,61.56,61.56,61.29,61.47,31975.0,60.8588,60.8588,60.5919,60.7699,31975.0
2023-11-03 14:10:00,61.46,61.49,61.44,61.46,13817.0,60.76,60.7896,60.7402,60.76,13817.0
2023-11-03 14:15:00,61.46,61.51,61.41,61.47,12198.0,60.76,60.8094,60.7106,60.7699,12198.0
2023-11-03 14:20:00,61.47,61.52,61.45,61.45,16174.0,60.7699,60.8193,60.7501,60.7501,16174.0
2023-11-03 14:25:00,61.46,61.59,61.42,61.57,20398.0,60.76,60.8885,60.7204,60.8687,20398.0
2023-11-03 14:30:00,61.55,61.61,61.51,61.6,16311.0,60.849,60.9083,60.8094,60.8984,16311.0
2023-11-03 14:35:00,61.6,61.65,61.57,61.61,30512.0,60.8984,60.9478,60.8687,60.9083,30512.0
2023-11-03 14:40:00,61.62,61.66,61.58,61.65,19446.0,60.9182,60.9577,60.8786,60.9478,19446.0
2023-11-03 14:45:00,61.65,61.68,61.61,61.66,18096.0,60.9478,60.9775,60.9083,60.9577,18096.0
2023-11-03 14:50:00,61.65,61.7,61.65,61.7,16105.0,60.9478,60.9972,60.9478,60.9972,16105.0
2023-11-03 14:55:00,61.69,61.74,61.67,61.71,21319.0,60.9874,61.0368,60.9676,61.0071,21319.0
2023-11-03 15:00:00,61.71,61.71,61.65,61.66,21092.0,61.0071,61.0071,60.9478,60.9577,21092.0
2023-11-03 15:05:00,61.65,61.65,61.58,61.59,24028.0,60.9478,60.9478,60.8786,60.8885,24028.0
2023-11-03 15:10:00,61.58,61.61,61.49,61.58,28863.0,60.8786,60.9083,60.7896,60.8786,28863.0
2023-11-03 15:15:00,61.59,61.59,61.41,61.42,25072.0,60.8885,60.8885,60.7106,60.7204,25072.0
2023-11-03 15:20:00,61.41,61.51,61.39,61.47,18381.0,60.7106,60.8094,60.6908,60.7699,18381.0
2023-11-03 15:25:00,61.46,61.56,61.46,61.49,25628.0,60.76,60.8588,60.76,60.7896,25628.0
2023-11-03 15:30:00,61.49,61.49,61.39,61.41,29582.0,60.7896,60.7896,60.6908,60.7106,29582.0
2023-11-03 15:35:00,61.41,61.45,61.33,61.34,33278.0,60.7106,60.7501,60.6315,60.6413,33278.0
2023-11-03 15:40:00,61.34,61.44,61.33,61.37,36368.0,60.6413,60.7402,60.6315,60.671,36368.0
2023-11-03 15:45:00,61.37,61.41,61.23,61.28,78078.0,60.671,60.7106,60.5326,60.582,78078.0
2023-11-03 15:50:00,61.29,61.31,61.16,61.18,130224.0,60.5919,60.6117,60.4634,60.4832,130224.0
2023-11-03 15:55:00,61.18,61.22,61.06,61.11,316057.0,60.4832,60.5227,60.3645,60.414,316057.0
2023-11-06 09:30:00,60.99,61.59,60.83,60.83,47237.0,60.2953,60.8885,60.1372,60.1372,47237.0
2023-11-06 09:35:00,60.83,60.83,60.3,60.53,24507.0,60.1372,60.1372,59.6132,59.8406,24507.0
2023-11-06 09:40:00,60.48,60.48,60.04,60.09,22364.0,59.7911,59.7911,59.3562,59.4056,22364.0
2023-11-06 09:45:00,60.12,60.28,59.75,59.99,50178.0,59.4352,59.5934,59.0695,59.3067,50178.0
2023-11-06 09:50:00,59.98,60.07,59.62,59.73,26264.0,59.2968,59.3858,58.9409,59.0497,26264.0
2023-11-06 09:55:00,59.76,59.79,59.63,59.64,46441.0,59.0793,59.109,58.9508,58.9607,46441.0
2023-11-06 10:00:00,59.64,59.66,59.4,59.47,52676.0,58.9607,58.9805,58.7234,58.7926,52676.0
2023-11-06 10:05:00,59.5,59.54,59.31,59.38,49627.0,58.8223,58.8619,58.6345,58.7037,49627.0
2023-11-06 10:10:00,59.37,59.4,59.22,59.39,30922.0,58.6938,58.7234,58.5455,58.7136,30922.0
2023-11-06 10:15:00,59.43,59.51,59.34,59.41,22771.0,58.7531,58.8322,58.6641,58.7333,22771.0
2023-11-06 10:20:00,59.42,59.59,59.41,59.51,16613.0,58.7432,58.9113,58.7333,58.8322,16613.0
2023-11-06 10:25:00,59.53,59.58,59.43,59.51,26907.0,58.852,58.9014,58.7531,58.8322,26907.0
2023-11-06 10:30:00,59.52,59.56,59.41,59.46,19197.0,58.8421,58.8816,58.7333,58.7828,19197.0
2023-11-06 10:35:00,59.45,59.48,59.26,59.47,34301.0,58.7729,58.8025,58.585,58.7926,34301.0
2023-11-06 10:40:00,59.48,59.62,59.46,59.62,25228.0,58.8025,58.9409,58.7828,58.9409,25228.0
2023-11-06 10:45:00,59.59,59.59,59.44,59.45,11048.0,58.9113,58.9113,58.763,58.7729,11048.0
2023-11-06 10:50:00,59.44,59.56,59.44,59.5,17120.0,58.763,58.8816,58.763,58.8223,17120.0
2023-11-06 10:55:00,59.49,59.55,59.41,59.55,17227.0,58.8124,58.8717,58.7333,58.8717,17227.0
2023-11-06 11:00:00,59.56,59.56,59.46,59.54,17509.0,58.8816,58.8816,58.7828,58.8619,17509.0
2023-11-06 11:05:00,59.56,59.69,59.54,59.65,33178.0,58.8816,59.0101,58.8619,58.9706,33178.0
2023-11-06 11:10:00,59.66,59.66,59.51,59.56,17703.0,58.9805,58.9805,58.8322,58.8816,17703.0
2023-11-06 11:15:00,59.57,59.65,59.54,59.65,11964.0,58.8915,58.9706,58.8619,58.9706,11964.0
2023-11-06 11:20:00,59.65,59.67,59.52,59.58,15568.0,58.9706,58.9904,58.8421,58.9014,15568.0
2023-11-06 11:25:00,59.57,59.57,59.42,59.42,26665.0,58.8915,58.8915,58.7432,58.7432,26665.0
2023-11-06 11:30:00,59.41,59.43,59.3,59.37,55520.0,58.7333,58.7531,58.6246,58.6938,55520.0
2023-11-06 11:35:00,59.37,59.42,59.32,59.33,16875.0,58.6938,58.7432,58.6444,58.6542,16875.0
2023-11-06 11:40:00,59.35,59.43,59.33,59.35,19387.0,58.674,58.7531,58.6542,58.674,19387.0
2023-11-06 11:45:00,59.33,59.34,59.27,59.3,25773.0,58.6542,58.6641,58.5949,58.6246,25773.0
2023-11-06 11:50:00,59.3,59.32,59.23,59.31,21338.0,58.6246,58.6444,58.5554,58.6345,21338.0
2023-11-06 11:55:00,59.31,59.53,59.31,59.51,16492.0,58.6345,58.852,58.6345,58.8322,16492.0
2023-11-06 12:00:00,59.53,59.58,59.44,59.49,16473.0,58.852,58.9014,58.763,58.8124,16473.0
2023-11-06 12:05:00,59.49,59.49,59.38,59.43,19428.0,58.8124,58.8124,58.7037,58.7531,19428.0
2023-11-06 12:10:00,59.41,59.41,59.36,59.37,16845.0,58.7333,58.7333,58.6839,58.6938,16845.0
2023-11-06 12:15:00,59.37,59.43,59.34,59.38,27405.0,58.6938,58.7531,58.6641,58.7037,27405.0
2023-11-06 12:20:00,59.38,59.41,59.32,59.32,27087.0,58.7037,58.7333,58.6444,58.6444,27087.0
2023-11-06 12:25:00,59.34,59.37,59.28,59.35,24441.0,58.6641,58.6938,58.6048,58.674,24441.0
2023-11-06 12:30:00,59.35,59.36,59.26,59.28,37348.0,58.674,58.6839,58.585,58.6048,37348.0
2023-11-06 12:35:00,59.27,59.27,59.17,59.25,41826.0,58.5949,58.5949,58.4961,58.5752,41826.0
2023-11-06 12:40:00,59.25,59.25,59.14,59.15,14702.0,58.5752,58.5752,58.4664,58.4763,14702.0
2023-11-06 12:45:00,59.14,59.2,59.12,59.16,16766.0,58.4664,58.5257,58.4466,58.4862,16766.0
2023-11-06 12:50:00,59.15,59.17,59.07,59.17,12148.0,58.4763,58.4961,58.3972,58.4961,12148.0
2023-11-06 12:55:00,59.17,59.21,59.12,59.19,19080.0,58.4961,58.5356,58.4466,58.5158,19080.0
2023-11-06 13:00:00,59.18,59.18,59.05,59.12,33335.0,58.506,58.506,58.3774,58.4466,33335.0
2023-11-06 13:05:00,59.13,59.18,59.13,59.16,12578.0,58.4565,58.506,58.4565,58.4862,12578.0
2023-11-06 13:10:00,59.17,59.19,59.11,59.13,17220.0,58.4961,58.5158,58.4367,58.4565,17220.0
2023-11-06 13:15:00,59.13,59.15,59.07,59.09,38497.0,58.4565,58.4763,58.3972,58.417,38497.0
2023-11-06 13:20:00,59.08,59.12,59.02,59.08,23184.0,58.4071,58.4466,58.3478,58.4071,23184.0
2023-11-06 13:25:00,59.08,59.12,59.02,59.11,22262.0,58.4071,58.4466,58.3478,58.4367,22262.0
2023-11-06 13:30:00,59.11,59.11,58.99,59.0,22585.0,58.4367,58.4367,58.3181,58.328,22585.0
2023-11-06 13:35:00,59.02,59.27,59.01,59.24,30138.0,58.3478,58.5949,58.3379,58.5653,30138.0
2023-11-06 13:40:00,59.22,59.23,59.11,59.14,37275.0,58.5455,58.5554,58.4367,58.4664,37275.0
2023-11-06 13:45:00,59.14,59.16,59.08,59.09,25260.0,58.4664,58.4862,58.4071,58.417,25260.0
2023-11-06 13:50:00,59.09,59.1,58.99,58.99,23797.0,58.417,58.4269,58.3181,58.3181,23797.0
2023-11-06 13:55:00,58.99,59.02,58.97,59.0,30344.0,58.3181,58.3478,58.2983,58.328,30344.0
2023-11-06 14:00:00,59.01,59.13,59.01,59.11,18413.0,58.3379,58.4565,58.3379,58.4367,18413.0
2023-11-06 14:05:00,59.12,59.12,59.04,59.05,25903.0,58.4466,58.4466,58.3675,58.3774,25903.0
2023-11-06 14:10:00,59.05,59.09,59.01,59.01,18428.0,58.3774,58.417,58.3379,58.3379,18428.0
2023-11-06 14:15:00,59.02,59.05,59.0,59.03,24193.0,58.3478,58.3774,58.328,58.3577,24193.0
2023-11-06 14:20:00,59.03,59.06,58.94,58.96,31839.0,58.3577,58.3873,58.2687,58.2885,31839.0
2023-11-06 14:25:00,58.96,59.05,58.96,59.0,29969.0,58.2885,58.3774,58.2885,58.328,29969.0
2023-11-06 14:30:00,59.0,59.09,58.99,59.06,30694.0,58.328,58.417,58.3181,58.3873,30694.0
2023-11-06 14:35:00,59.08,59.11,58.98,59.03,58578.0,58.4071,58.4367,58.3082,58.3577,58578.0
2023-11-06 14:40:00,59.02,59.24,59.01,59.16,49463.0,58.3478,58.5653,58.3379,58.4862,49463.0
2023-11-06 14:45:00,59.16,59.18,59.09,59.13,23782.0,58.4862,58.506,58.417,58.4565,23782.0
2023-11-06 14:50:00,59.13,59.16,59.11,59.11,11612.0,58.4565,58.4862,58.4367,58.4367,11612.0
2023-11-06 14:55:00,59.1,59.22,59.09,59.17,46575.0,58.4269,58.5455,58.417,58.4961,46575.0
2023-11-06 15:00:00,59.17,59.22,59.15,59.22,19295.0,58.4961,58.5455,58.4763,58.5455,19295.0
2023-11-06 15:05:00,59.22,59.23,59.07,59.09,19642.0,58.5455,58.5554,58.3972,58.417,19642.0
2023-11-06 15:10:00,59.1,59.22,59.1,59.16,24173.0,58.4269,58.5455,58.4269,58.4862,24173.0
2023-11-06 15:15:00,59.15,59.24,59.15,59.21,16943.0,58.4763,58.5653,58.4763,58.5356,16943.0
2023-11-06 15:20:00,59.21,59.23,59.12,59.14,20081.0,58.5356,58.5554,58.4466,58.4664,20081.0
2023-11-06 15:25:00,59.15,59.22,59.14,59.22,22847.0,58.4763,58.5455,58.4664,58.5455,22847.0
2023-11-06 15:30:00,59.23,59.33,59.2,59.28,53515.0,58.5554,58.6542,58.5257,58.6048,53515.0
2023-11-06 15:35:00,59.27,59.29,59.23,59.28,47096.0,58.5949,58.6147,58.5554,58.6048,47096.0
2023-11-06 15:40:00,59.28,59.36,59.23,59.23,66612.0,58.6048,58.6839,58.5554,58.5554,66612.0
2023-11-06 15:45:00,59.23,59.33,59.19,59.22,112343.0,58.5554,58.6542,58.5158,58.5455,112343.0
2023-11-06 15:50:00,59.22,59.3,59.17,59.21,171067.0,58.5455,58.6246,58.4961,58.5356,171067.0
2023-11-06 15:55:00,59.21,59.43,59.21,59.37,252393.0,58.5356,58.7531,58.5356,58.6938,252393.0
2023-11-07 09:30:00,59.08,60.43,59.08,60.27,37910.0,58.4071,59.7417,58.4071,59.5835,37910.0
2023-11-07 09:35:00,60.15,60.64,60.11,60.4,28069.0,59.4649,59.9493,59.4254,59.7121,28069.0
2023-11-07 09:40:00,60.46,60.97,60.28,60.94,40299.0,59.7714,60.2756,59.5934,60.2459,40299.0
2023-11-07 09:45:00,60.94,61.32,60.87,61.32,48907.0,60.2459,60.6216,60.1767,60.6216,48907.0
2023-11-07 09:50:00,61.29,61.64,61.24,61.63,80374.0,60.5919,60.9379,60.5425,60.928,80374.0
2023-11-07 09:55:00,61.65,61.83,61.37,61.51,84216.0,60.9478,61.1258,60.671,60.8094,84216.0
2023-11-07 10:00:00,61.47,61.48,60.98,61.08,39353.0,60.7699,60.7798,60.2855,60.3843,39353.0
2023-11-07 10:05:00,61.07,61.33,61.03,61.11,155648.0,60.3744,60.6315,60.3349,60.414,155648.0
2023-11-07 10:10:00,61.06,61.58,61.02,61.58,55304.0,60.3645,60.8786,60.325,60.8786,55304.0
2023-11-07 10:15:00,61.61,61.98,61.37,61.91,57192.0,60.9083,61.2741,60.671,61.2049,57192.0
2023-11-07 10:20:00,61.91,62.52,61.9,62.52,184369.0,61.2049,61.8079,61.195,61.8079,184369.0
2023-11-07 10:25:00,62.53,62.96,62.32,62.78,231494.0,61.8178,62.2429,61.6102,62.0649,231494.0
2023-11-07 10:30:00,62.77,62.89,62.03,62.27,118458.0,62.0551,62.1737,61.3235,61.5608,118458.0
2023-11-07 10:35:00,62.3,62.69,62.26,62.69,122707.0,61.5904,61.976,61.5509,61.976,122707.0
2023-11-07 10:40:00,62.74,63.11,62.61,63.11,138031.0,62.0254,62.3912,61.8969,62.3912,138031.0
2023-11-07 10:45:00,63.09,63.24,62.93,62.99,184531.0,62.3714,62.5197,62.2132,62.2726,184531.0
2023-11-07 10:50:00,63.01,63.4,62.97,63.37,52373.0,62.2923,62.6779,62.2528,62.6482,52373.0
2023-11-07 10:55:00,63.37,63.39,63.04,63.17,21569.0,62.6482,62.668,62.322,62.4505,21569.0
2023-11-07 11:00:00,63.17,63.31,63.11,63.27,28851.0,62.4505,62.5889,62.3912,62.5494,28851.0
2023-11-07 11:05:00,63.29,63.3,63.09,63.13,105946.0,62.5691,62.579,62.3714,62.411,105946.0
2023-11-07 11:10:00,63.16,63.2,62.89,63.09,34859.0,62.4406,62.4802,62.1737,62.3714,34859.0
2023-11-07 11:15:00,63.11,63.11,62.93,62.93,130709.0,62.3912,62.3912,62.2132,62.2132,130709.0
2023-11-07 11:20:00,62.91,63.05,62.77,62.79,38813.0,62.1935,62.3319,62.0551,62.0748,38813.0
2023-11-07 11:25:00,62.8,62.93,62.66,62.73,27531.0,62.0847,62.2132,61.9463,62.0155,27531.0
2023-11-07 11:30:00,62.76,62.97,62.69,62.88,31727.0,62.0452,62.2528,61.976,62.1638,31727.0
2023-11-07 11:35:00,62.9,63.03,62.74,62.78,38541.0,62.1836,62.3121,62.0254,62.0649,38541.0
2023-11-07 11:40:00,62.78,62.79,62.4,62.4,62076.0,62.0649,62.0748,61.6893,61.6893,62076.0
2023-11-07 11:45:00,62.4,62.59,62.29,62.33,53750.0,61.6893,61.8771,61.5805,61.6201,53750.0
2023-11-07 11:50:00,62.31,62.53,62.3,62.52,43670.0,61.6003,61.8178,61.5904,61.8079,43670.0
2023-11-07 11:55:00,62.5,62.51,62.32,62.33,52253.0,61.7881,61.798,61.6102,61.6201,52253.0
2023-11-07 12:00:00,62.34,62.4,62.19,62.29,31040.0,61.63,61.6893,61.4817,61.5805,31040.0
2023-11-07 12:05:00,62.3,62.53,62.16,62.53,100200.0,61.5904,61.8178,61.452,61.8178,100200.0
2023-11-07 12:10:00,62.55,62.55,62.42,62.51,20349.0,61.8376,61.8376,61.709,61.798,20349.0
2023-11-07 12:15:00,62.53,62.53,62.37,62.49,23699.0,61.8178,61.8178,61.6596,61.7783,23699.0
2023-11-07 12:20:00,62.49,62.57,62.4,62.46,17481.0,61.7783,61.8573,61.6893,61.7486,17481.0
2023-11-07 12:25:00,62.47,62.52,62.42,62.48,12237.0,61.7585,61.8079,61.709,61.7684,12237.0
2023-11-07 12:30:00,62.47,62.55,62.38,62.52,29462.0,61.7585,61.8376,61.6695,61.8079,29462.0
2023-11-07 12:35:00,62.51,62.61,62.47,62.52,14643.0,61.798,61.8969,61.7585,61.8079,14643.0
2023-11-07 12:40:00,62.52,62.6,62.46,62.57,16024.0,61.8079,61.887,61.7486,61.8573,16024.0
2023-11-07 12:45:00,62.57,62.59,62.48,62.51,26066.0,61.8573,61.8771,61.7684,61.798,26066.0
2023-11-07 12:50:00,62.5,62.5,62.38,62.4,23804.0,61.7881,61.7881,61.6695,61.6893,23804.0
2023-11-07 12:55:00,62.41,62.55,62.41,62.53,28023.0,61.6992,61.8376,61.6992,61.8178,28023.0
2023-11-07 13:00:00,62.54,62.55,62.45,62.49,36059.0,61.8277,61.8376,61.7387,61.7783,36059.0
2023-11-07 13:05:00,62.49,62.5,62.42,62.49,14734.0,61.7783,61.7881,61.709,61.7783,14734.0
2023-11-07 13:10:00,62.5,62.5,62.43,62.44,14604.0,61.7881,61.7881,61.7189,61.7288,14604.0
2023-11-07 13:15:00,62.44,62.46,62.32,62.45,47389.0,61.7288,61.7486,61.6102,61.7387,47389.0
2023-11-07 13:20:00,62.45,62.49,62.39,62.46,18738.0,61.7387,61.7783,61.6794,61.7486,18738.0
2023-11-07 13:25:00,62.47,62.49,62.39,62.42,22202.0,61.7585,61.7783,61.6794,61.709,22202.0
2023-11-07 13:30:00,62.42,62.49,62.35,62.4,11373.0,61.709,61.7783,61.6398,61.6893,11373.0
2023-11-07 13:35:00,62.4,62.43,62.36,62.43,9969.0,61.6893,61.7189,61.6497,61.7189,9969.0
2023-11-07 13:40:00,62.41,62.41,62.28,62.41,17638.0,61.6992,61.6992,61.5706,61.6992,17638.0
2023-11-07 13:45:00,62.41,62.5,62.41,62.47,19728.0,61.6992,61.7881,61.6992,61.7585,19728.0
2023-11-07 13:50:00,62.46,62.5,62.42,62.46,23871.0,61.7486,61.7881,61.709,61.7486,23871.0
2023-11-07 13:55:00,62.47,62.5,62.41,62.47,14080.0,61.7585,61.7881,61.6992,61.7585,14080.0
2023-11-07 14:00:00,62.47,62.5,62.42,62.48,29839.0,61.7585,61.7881,61.709,61.7684,29839.0
2023-11-07 14:05:00,62.48,62.52,62.44,62.5,32602.0,61.7684,61.8079,61.7288,61.7881,32602.0
2023-11-07 14:10:00,62.51,62.61,62.45,62.54,42006.0,61.798,61.8969,61.7387,61.8277,42006.0
2023-11-07 14:15:00,62.54,62.6,62.53,62.54,15972.0,61.8277,61.887,61.8178,61.8277,15972.0
2023-11-07 14:20:00,62.54,62.58,62.52,62.58,11761.0,61.8277,61.8672,61.8079,61.8672,11761.0
2023-11-07 14:25:00,62.57,62.64,62.52,62.58,18832.0,61.8573,61.9265,61.8079,61.8672,18832.0
2023-11-07 14:30:00,62.58,62.61,62.54,62.58,20529.0,61.8672,61.8969,61.8277,61.8672,20529.0
2023-11-07 14:35:00,62.57,62.62,62.51,62.54,21264.0,61.8573,61.9068,61.798,61.8277,21264.0
2023-11-07 14:40:00,62.53,62.56,62.46,62.5,16783.0,61.8178,61.8475,61.7486,61.7881,16783.0
2023-11-07 14:45:00,62.49,62.55,62.46,62.5,22081.0,61.7783,61.8376,61.7486,61.7881,22081.0
2023-11-07 14:50:00,62.52,62.56,62.47,62.48,49534.0,61.8079,61.8475,61.7585,61.7684,49534.0
2023-11-07 14:55:00,62.47,62.49,62.42,62.44,26234.0,61.7585,61.7783,61.709,61.7288,26234.0
2023-11-07 15:00:00,62.46,62.54,62.39,62.51,224106.0,61.7486,61.8277,61.6794,61.798,224106.0
2023-11-07 15:05:00,62.52,62.63,62.47,62.62,23465.0,61.8079,61.9167,61.7585,61.9068,23465.0
2023-11-07 15:10:00,62.63,62.66,62.53,62.57,128504.0,61.9167,61.9463,61.8178,61.8573,128504.0
2023-11-07 15:15:00,62.57,62.58,62.48,62.49,35636.0,61.8573,61.8672,61.7684,61.7783,35636.0
2023-11-07 15:20:00,62.49,62.56,62.43,62.55,33712.0,61.7783,61.8475,61.7189,61.8376,33712.0
2023-11-07 15:25:00,62.55,62.56,62.41,62.55,54868.0,61.8376,61.8475,61.6992,61.8376,54868.0
2023-11-07 15:30:00,62.55,62.58,62.5,62.57,49058.0,61.8376,61.8672,61.7881,61.8573,49058.0
2023-11-07 15:35:00,62.57,62.62,62.49,62.59,63171.0,61.8573,61.9068,61.7783,61.8771,63171.0
2023-11-07 15:40:00,62.59,62.67,62.54,62.67,209671.0,61.8771,61.9562,61.8277,61.9562,209671.0
2023-11-07 15:45:00,62.66,62.67,62.52,62.57,89645.0,61.9463,61.9562,61.8079,61.8573,89645.0
2023-11-07 15:50:00,62.56,62.57,62.42,62.48,123074.0,61.8475,61.8573,61.709,61.7684,123074.0
2023-11-07 15:55:00,62.47,62.47,62.32,62.4,257448.0,61.7585,61.7585,61.6102,61.6893,257448.0
2023-11-08 09:30:00,62.61,62.67,62.26,62.28,41732.0,61.8969,61.9562,61.5509,61.5706,41732.0
2023-11-08 09:35:00,62.27,62.73,62.19,62.66,20778.0,61.5608,62.0155,61.4817,61.9463,20778.0
2023-11-08 09:40:00,62.66,62.77,62.43,62.6,55026.0,61.9463,62.0551,61.7189,61.887,55026.0
2023-11-08 09:45:00,62.61,62.63,62.41,62.42,41656.0,61.8969,61.9167,61.6992,61.709,41656.0
2023-11-08 09:50:00,62.38,62.79,62.38,62.51,57674.0,61.6695,62.0748,61.6695,61.798,57674.0
2023-11-08 09:55:00,62.48,62.55,62.34,62.41,12420.0,61.7684,61.8376,61.63,61.6992,12420.0
2023-11-08 10:00:00,62.42,62.49,62.05,62.1,21739.0,61.709,61.7783,61.3433,61.3927,21739.0
2023-11-08 10:05:00,62.09,62.29,62.08,62.28,18266.0,61.3828,61.5805,61.3729,61.5706,18266.0
2023-11-08 10:10:00,62.28,62.32,62.01,62.09,28701.0,61.5706,61.6102,61.3037,61.3828,28701.0
2023-11-08 10:15:00,62.08,62.19,61.94,62.09,48875.0,61.3729,61.4817,61.2345,61.3828,48875.0
2023-11-08 10:20:00,62.08,62.15,62.0,62.02,56467.0,61.3729,61.4421,61.2938,61.3136,56467.0
2023-11-08 10:25:00,62.01,62.11,61.95,62.06,29899.0,61.3037,61.4026,61.2444,61.3531,29899.0
2023-11-08 10:30:00,62.04,62.29,62.04,62.29,18717.0,61.3334,61.5805,61.3334,61.5805,18717.0
2023-11-08 10:35:00,62.28,62.42,62.23,62.41,18529.0,61.5706,61.709,61.5212,61.6992,18529.0
2023-11-08 10:40:00,62.41,62.51,62.36,62.5,142993.0,61.6992,61.798,61.6497,61.7881,142993.0
2023-11-08 10:45:00,62.49,62.51,62.33,62.42,12587.0,61.7783,61.798,61.6201,61.709,12587.0
2023-11-08 10:50:00,62.42,62.51,62.4,62.46,14524.0,61.709,61.798,61.6893,61.7486,14524.0
2023-11-08 10:55:00,62.47,62.53,62.46,62.51,58143.0,61.7585,61.8178,61.7486,61.798,58143.0
2023-11-08 11:00:00,62.51,62.64,62.5,62.58,38587.0,61.798,61.9265,61.7881,61.8672,38587.0
2023-11-08 11:05:00,62.58,62.62,62.5,62.5,25122.0,61.8672,61.9068,61.7881,61.7881,25122.0
2023-11-08 11:10:00,62.51,62.6,62.51,62.58,33424.0,61.798,61.887,61.798,61.8672,33424.0
2023-11-08 11:15:00,62.59,62.61,62.54,62.56,26539.0,61.8771,61.8969,61.8277,61.8475,26539.0
2023-11-08 11:20:00,62.57,62.57,62.41,62.46,29859.0,61.8573,61.8573,61.6992,61.7486,29859.0
2023-11-08 11:25:00,62.45,62.5,62.42,62.5,13048.0,61.7387,61.7881,61.709,61.7881,13048.0
2023-11-08 11:30:00,62.48,62.51,62.42,62.51,22198.0,61.7684,61.798,61.709,61.798,22198.0
2023-11-08 11:35:00,62.51,62.57,62.46,62.47,20056.0,61.798,61.8573,61.7486,61.7585,20056.0
2023-11-08 11:40:00,62.48,62.55,62.46,62.54,18539.0,61.7684,61.8376,61.7486,61.8277,18539.0
2023-11-08 11:45:00,62.54,62.58,62.5,62.57,20667.0,61.8277,61.8672,61.7881,61.8573,20667.0
2023-11-08 11:50:00,62.57,62.57,62.48,62.54,21537.0,61.8573,61.8573,61.7684,61.8277,21537.0
2023-11-08 11:55:00,62.54,62.56,62.46,62.5,16614.0,61.8277,61.8475,61.7486,61.7881,16614.0
2023-11-08 12:00:00,62.5,62.5,62.34,62.43,13802.0,61.7881,61.7881,61.63,61.7189,13802.0
2023-11-08 12:05:00,62.41,62.41,62.23,62.34,12304.0,61.6992,61.6992,61.5212,61.63,12304.0
2023-11-08 12:10:00,62.34,62.41,62.33,62.4,9076.0,61.63,61.6992,61.6201,61.6893,9076.0
2023-11-08 12:15:00,62.38,62.43,62.33,62.41,12853.0,61.6695,61.7189,61.6201,61.6992,12853.0
2023-11-08 12:20:00,62.41,62.46,62.4,62.44,11409.0,61.6992,61.7486,61.6893,61.7288,11409.0
2023-11-08 12:25:00,62.43,62.49,62.43,62.47,12357.0,61.7189,61.7783,61.7189,61.7585,12357.0
2023-11-08 12:30:00,62.47,62.54,62.44,62.49,18719.0,61.7585,61.8277,61.7288,61.7783,18719.0
2023-11-08 12:35:00,62.48,62.56,62.47,62.56,13321.0,61.7684,61.8475,61.7585,61.8475,13321.0
2023-11-08 12:40:00,62.54,62.55,62.49,62.54,14889.0,61.8277,61.8376,61.7783,61.8277,14889.0
2023-11-08 12:45:00,62.55,62.57,62.51,62.55,18229.0,61.8376,61.8573,61.798,61.8376,18229.0
2023-11-08 12:50:00,62.54,62.55,62.49,62.52,17881.0,61.8277,61.8376,61.7783,61.8079,17881.0
2023-11-08 12:55:00,62.52,62.58,62.51,62.55,17429.0,61.8079,61.8672,61.798,61.8376,17429.0
2023-11-08 13:00:00,62.54,62.58,62.45,62.55,14871.0,61.8277,61.8672,61.7387,61.8376,14871.0
2023-11-08 13:05:00,62.54,62.74,62.54,62.7,78365.0,61.8277,62.0254,61.8277,61.9859,78365.0
2023-11-08 13:10:00,62.7,62.7,62.5,62.5,45113.0,61.9859,61.9859,61.7881,61.7881,45113.0
2023-11-08 13:15:00,62.5,62.54,62.44,62.47,7685.0,61.7881,61.8277,61.7288,61.7585,7685.0
2023-11-08 13:20:00,62.48,62.62,62.48,62.55,27748.0,61.7684,61.9068,61.7684,61.8376,27748.0
2023-11-08 13:25:00,62.57,62.64,62.57,62.63,12909.0,61.8573,61.9265,61.8573,61.9167,12909.0
2023-11-08 13:30:00,62.63,62.7,62.61,62.68,15728.0,61.9167,61.9859,61.8969,61.9661,15728.0
2023-11-08 13:35:00,62.68,62.7,62.62,62.67,22591.0,61.9661,61.9859,61.9068,61.9562,22591.0
2023-11-08 13:40:00,62.67,62.69,62.65,62.66,18372.0,61.9562,61.976,61.9364,61.9463,18372.0
2023-11-08 13:45:00,62.66,62.73,62.62,62.73,72456.0,61.9463,62.0155,61.9068,62.0155,72456.0
2023-11-08 13:50:00,62.73,62.75,62.65,62.67,14592.0,62.0155,62.0353,61.9364,61.9562,14592.0
2023-11-08 13:55:00,62.67,62.68,62.63,62.66,13097.0,61.9562,61.9661,61.9167,61.9463,13097.0
2023-11-08 14:00:00,62.66,62.71,62.63,62.68,20959.0,61.9463,61.9957,61.9167,61.9661,20959.0
2023-11-08 14:05:00,62.68,62.73,62.67,62.69,12042.0,61.9661,62.0155,61.9562,61.976,12042.0
2023-11-08 14:10:00,62.7,62.7,62.62,62.62,14031.0,61.9859,61.9859,61.9068,61.9068,14031.0
2023-11-08 14:15:00,62.63,62.7,62.62,62.68,40957.0,61.9167,61.9859,61.9068,61.9661,40957.0
2023-11-08 14:20:00,62.68,62.69,62.65,62.65,11902.0,61.9661,61.976,61.9364,61.9364,11902.0
2023-11-08 14:25:00,62.65,62.69,62.65,62.69,10171.0,61.9364,61.976,61.9364,61.976,10171.0
2023-11-08 14:30:00,62.69,62.7,62.57,62.58,20766.0,61.976,61.9859,61.8573,61.8672,20766.0
2023-11-08 14:35:00,62.59,62.62,62.53,62.57,24466.0,61.8771,61.9068,61.8178,61.8573,24466.0
2023-11-08 14:40:00,62.55,62.55,62.45,62.5,19191.0,61.8376,61.8376,61.7387,61.7881,19191.0
2023-11-08 14:45:00,62.49,62.49,62.44,62.44,11386.0,61.7783,61.7783,61.7288,61.7288,11386.0
2023-11-08 14:50:00,62.43,62.5,62.42,62.49,16163.0,61.7189,61.7881,61.709,61.7783,16163.0
2023-11-08 14:55:00,62.49,62.51,62.42,62.45,23151.0,61.7783,61.798,61.709,61.7387,23151.0
2023-11-08 15:00:00,62.44,62.47,62.38,62.46,18206.0,61.7288,61.7585,61.6695,61.7486,18206.0
2023-11-08 15:05:00,62.46,62.47,62.4,62.42,20404.0,61.7486,61.7585,61.6893,61.709,20404.0
2023-11-08 15:10:00,62.43,62.53,62.43,62.53,19222.0,61.7189,61.8178,61.7189,61.8178,19222.0
2023-11-08 15:15:00,62.53,62.54,62.47,62.5,28922.0,61.8178,61.8277,61.7585,61.7881,28922.0
2023-11-08 15:20:00,62.5,62.54,62.47,62.53,18688.0,61.7881,61.8277,61.7585,61.8178,18688.0
2023-11-08 15:25:00,62.53,62.57,62.49,62.52,29221.0,61.8178,61.8573,61.7783,61.8079,29221.0
2023-11-08 15:30:00,62.51,62.51,62.44,62.48,29673.0,61.798,61.798,61.7288,61.7684,29673.0
2023-11-08 15:35:00,62.47,62.58,62.45,62.55,31610.0,61.7585,61.8672,61.7387,61.8376,31610.0
2023-11-08 15:40:00,62.55,62.66,62.51,62.62,85374.0,61.8376,61.9463,61.798,61.9068,85374.0
2023-11-08 15:45:00,62.61,62.68,62.57,62.58,63794.0,61.8969,61.9661,61.8573,61.8672,63794.0
2023-11-08 15:50:00,62.58,62.6,62.37,62.38,91167.0,61.8672,61.887,61.6596,61.6695,91167.0
2023-11-08 15:55:00,62.38,62.46,62.36,62.41,170506.0,61.6695,61.7486,61.6497,61.6992,170506.0
2023-11-09 09:30:00,62.64,63.19,62.61,63.19,51994.0,61.9265,62.4703,61.8969,62.4703,51994.0
2023-11-09 09:35:00,63.2,63.41,63.07,63.23,52068.0,62.4802,62.6878,62.3516,62.5098,52068.0
2023-11-09 09:40:00,63.24,63.65,63.14,63.49,50408.0,62.5197,62.925,62.4208,62.7669,50408.0
2023-11-09 09:45:00,63.54,63.57,63.03,63.25,46425.0,62.8163,62.846,62.3121,62.5296,46425.0
2023-11-09 09:50:00,63.26,63.27,63.03,63.15,84379.0,62.5395,62.5494,62.3121,62.4307,84379.0
2023-11-09 09:55:00,63.15,63.29,63.14,63.22,64703.0,62.4307,62.5691,62.4208,62.4999,64703.0
2023-11-09 10:00:00,63.23,63.28,63.13,63.16,62981.0,62.5098,62.5593,62.411,62.4406,62981.0
2023-11-09 10:05:00,63.13,63.16,63.0,63.08,50762.0,62.411,62.4406,62.2824,62.3615,50762.0
2023-11-09 10:10:00,63.04,63.11,63.01,63.11,8646.0,62.322,62.3912,62.2923,62.3912,8646.0
2023-11-09 10:15:00,63.1,63.13,63.0,63.0,12648.0,62.3813,62.411,62.2824,62.2824,12648.0
2023-11-09 10:20:00,62.99,63.07,62.89,63.03,19312.0,62.2726,62.3516,62.1737,62.3121,19312.0
2023-11-09 10:25:00,63.07,63.08,62.94,63.01,13546.0,62.3516,62.3615,62.2231,62.2923,13546.0
2023-11-09 10:30:00,63.01,63.01,62.88,62.92,26786.0,62.2923,62.2923,62.1638,62.2034,26786.0
2023-11-09 10:35:00,62.91,62.96,62.84,62.91,11208.0,62.1935,62.2429,62.1243,62.1935,11208.0
2023-11-09 10:40:00,62.89,62.96,62.84,62.94,12513.0,62.1737,62.2429,62.1243,62.2231,12513.0
2023-11-09 10:45:00,62.92,62.95,62.85,62.91,16411.0,62.2034,62.233,62.1342,62.1935,16411.0
2023-11-09 10:50:00,62.91,63.02,62.89,62.95,16722.0,62.1935,62.3022,62.1737,62.233,16722.0
2023-11-09 10:55:00,62.95,63.0,62.88,62.97,13424.0,62.233,62.2824,62.1638,62.2528,13424.0
2023-11-09 11:00:00,62.96,63.08,62.96,63.05,11995.0,62.2429,62.3615,62.2429,62.3319,11995.0
2023-11-09 11:05:00,63.06,63.19,63.03,63.11,18646.0,62.3418,62.4703,62.3121,62.3912,18646.0
2023-11-09 11:10:00,63.11,63.18,63.1,63.14,12986.0,62.3912,62.4604,62.3813,62.4208,12986.0
2023-11-09 11:15:00,63.17,63.22,63.15,63.16,16069.0,62.4505,62.4999,62.4307,62.4406,16069.0
2023-11-09 11:20:00,63.17,63.17,63.08,63.15,11508.0,62.4505,62.4505,62.3615,62.4307,11508.0
2023-11-09 11:25:00,63.12,63.17,63.11,63.16,9446.0,62.4011,62.4505,62.3912,62.4406,9446.0
2023-11-09 11:30:00,63.18,63.19,63.09,63.1,19468.0,62.4604,62.4703,62.3714,62.3813,19468.0
2023-11-09 11:35:00,63.12,63.14,63.02,63.14,29610.0,62.4011,62.4208,62.3022,62.4208,29610.0
2023-11-09 11:40:00,63.12,63.21,63.12,63.2,12548.0,62.4011,62.4901,62.4011,62.4802,12548.0
2023-11-09 11:45:00,63.23,63.3,63.18,63.28,32688.0,62.5098,62.579,62.4604,62.5593,32688.0
2023-11-09 11:50:00,63.28,63.39,63.27,63.33,18840.0,62.5593,62.668,62.5494,62.6087,18840.0
2023-11-09 11:55:00,63.34,63.34,63.18,63.27,10210.0,62.6186,62.6186,62.4604,62.5494,10210.0
2023-11-09 12:00:00,63.2,63.28,63.2,63.28,6517.0,62.4802,62.5593,62.4802,62.5593,6517.0
2023-11-09 12:05:00,63.28,63.3,63.23,63.29,4858.0,62.5593,62.579,62.5098,62.5691,4858.0
2023-11-09 12:10:00,63.28,63.33,63.25,63.3,31548.0,62.5593,62.6087,62.5296,62.579,31548.0
2023-11-09 12:15:00,63.3,63.34,63.25,63.33,20768.0,62.579,62.6186,62.5296,62.6087,20768.0
2023-11-09 12:20:00,63.34,63.42,63.32,63.41,14238.0,62.6186,62.6977,62.5988,62.6878,14238.0
2023-11-09 12:25:00,63.41,63.45,63.38,63.4,16706.0,62.6878,62.7273,62.6581,62.6779,16706.0
2023-11-09 12:30:00,63.39,63.49,63.39,63.48,15593.0,62.668,62.7669,62.668,62.757,15593.0
2023-11-09 12:35:00,63.48,63.53,63.46,63.47,39600.0,62.757,62.8064,62.7372,62.7471,39600.0
2023-11-09 12:40:00,63.48,63.52,63.47,63.48,11957.0,62.757,62.7965,62.7471,62.757,11957.0
2023-11-09 12:45:00,63.5,63.6,63.5,63.59,9552.0,62.7767,62.8756,62.7767,62.8657,9552.0
2023-11-09 12:50:00,63.58,63.66,63.57,63.61,7801.0,62.8558,62.9349,62.846,62.8855,7801.0
2023-11-09 12:55:00,63.61,63.62,63.55,63.59,11997.0,62.8855,62.8954,62.8262,62.8657,11997.0
2023-11-09 13:00:00,63.59,63.63,63.15,63.24,79763.0,62.8657,62.9053,62.4307,62.5197,79763.0
2023-11-09 13:05:00,63.25,63.29,62.91,62.94,34915.0,62.5296,62.5691,62.1935,62.2231,34915.0
2023-11-09 13:10:00,62.95,63.26,62.95,63.23,24433.0,62.233,62.5395,62.233,62.5098,24433.0
2023-11-09 13:15:00,63.22,63.23,63.09,63.15,10240.0,62.4999,62.5098,62.3714,62.4307,10240.0
2023-11-09 13:20:00,63.15,63.21,63.11,63.19,15466.0,62.4307,62.4901,62.3912,62.4703,15466.0
2023-11-09 13:25:00,63.19,63.22,63.13,63.13,7589.0,62.4703,62.4999,62.411,62.411,7589.0
2023-11-09 13:30:00,63.12,63.12,63.01,63.09,24333.0,62.4011,62.4011,62.2923,62.3714,24333.0
2023-11-09 13:35:00,63.09,63.17,63.02,63.09,9756.0,62.3714,62.4505,62.3022,62.3714,9756.0
2023-11-09 13:40:00,63.08,63.1,62.97,63.0,10408.0,62.3615,62.3813,62.2528,62.2824,10408.0
2023-11-09 13:45:00,63.0,63.06,62.92,62.92,11028.0,62.2824,62.3418,62.2034,62.2034,11028.0
2023-11-09 13:50:00,62.93,62.96,62.87,62.88,15628.0,62.2132,62.2429,62.1539,62.1638,15628.0
2023-11-09 13:55:00,62.9,62.97,62.85,62.95,9986.0,62.1836,62.2528,62.1342,62.233,9986.0
2023-11-09 14:00:00,62.95,62.95,62.75,62.77,14109.0,62.233,62.233,62.0353,62.0551,14109.0
2023-11-09 14:05:00,62.75,62.85,62.71,62.83,41780.0,62.0353,62.1342,61.9957,62.1144,41780.0
2023-11-09 14:10:00,62.83,62.83,62.66,62.72,7123.0,62.1144,62.1144,61.9463,62.0056,7123.0
2023-11-09 14:15:00,62.7,62.71,62.5,62.53,31656.0,61.9859,61.9957,61.7881,61.8178,31656.0
2023-11-09 14:20:00,62.53,62.64,62.46,62.63,23914.0,61.8178,61.9265,61.7486,61.9167,23914.0
2023-11-09 14:25:00,62.64,62.69,62.62,62.63,12248.0,61.9265,61.976,61.9068,61.9167,12248.0
2023-11-09 14:30:00,62.62,62.69,62.59,62.61,12169.0,61.9068,61.976,61.8771,61.8969,12169.0
2023-11-09 14:35:00,62.65,62.67,62.5,62.57,11174.0,61.9364,61.9562,61.7881,61.8573,11174.0
2023-11-09 14:40:00,62.57,62.58,62.43,62.46,8367.0,61.8573,61.8672,61.7189,61.7486,8367.0
2023-11-09 14:45:00,62.47,62.52,62.41,62.51,10170.0,61.7585,61.8079,61.6992,61.798,10170.0
2023-11-09 14:50:00,62.51,62.51,62.42,62.48,9133.0,61.798,61.798,61.709,61.7684,9133.0
2023-11-09 14:55:00,62.48,62.5,62.43,62.46,10612.0,61.7684,61.7881,61.7189,61.7486,10612.0
2023-11-09 15:00:00,62.47,62.53,62.4,62.51,18968.0,61.7585,61.8178,61.6893,61.798,18968.0
2023-11-09 15:05:00,62.5,62.58,62.45,62.58,16671.0,61.7881,61.8672,61.7387,61.8672,16671.0
2023-11-09 15:10:00,62.58,62.62,62.47,62.54,37703.0,61.8672,61.9068,61.7585,61.8277,37703.0
2023-11-09 15:15:00,62.54,62.54,62.44,62.49,15461.0,61.8277,61.8277,61.7288,61.7783,15461.0
2023-11-09 15:20:00,62.49,62.52,62.43,62.44,18089.0,61.7783,61.8079,61.7189,61.7288,18089.0
2023-11-09 15:25:00,62.44,62.48,62.41,62.44,10141.0,61.7288,61.7684,61.6992,61.7288,10141.0
2023-11-09 15:30:00,62.45,62.5,62.39,62.4,14531.0,61.7387,61.7881,61.6794,61.6893,14531.0
2023-11-09 15:35:00,62.39,62.39,62.3,62.32,16043.0,61.6794,61.6794,61.5904,61.6102,16043.0
2023-11-09 15:40:00,62.32,62.35,62.25,62.26,21860.0,61.6102,61.6398,61.541,61.5509,21860.0
2023-11-09 15:45:00,62.26,62.31,62.23,62.27,22519.0,61.5509,61.6003,61.5212,61.5608,22519.0
2023-11-09 15:50:00,62.28,62.38,62.25,62.28,49028.0,61.5706,61.6695,61.541,61.5706,49028.0
2023-11-09 15:55:00,62.28,62.35,62.27,62.29,115150.0,61.5706,61.6398,61.5608,61.5805,115150.0
2023-11-10 09:30:00,63.17,63.23,62.75,62.91,36424.0,62.4505,62.5098,62.0353,62.1935,36424.0
2023-11-10 09:35:00,62.9,63.09,62.75,63.09,32660.0,62.1836,62.3714,62.0353,62.3714,32660.0
2023-11-10 09:40:00,63.09,63.24,62.95,63.23,96591.0,62.3714,62.5197,62.233,62.5098,96591.0
2023-11-10 09:45:00,63.21,63.45,63.2,63.42,24331.0,62.4901,62.7273,62.4802,62.6977,24331.0
2023-11-10 09:50:00,63.42,63.44,63.19,63.26,57925.0,62.6977,62.7174,62.4703,62.5395,57925.0
2023-11-10 09:55:00,63.25,63.26,63.1,63.17,17837.0,62.5296,62.5395,62.3813,62.4505,17837.0
2023-11-10 10:00:00,63.12,63.12,62.95,62.95,36659.0,62.4011,62.4011,62.233,62.233,36659.0
2023-11-10 10:05:00,62.96,62.98,62.59,62.6,31655.0,62.2429,62.2627,61.8771,61.887,31655.0
2023-11-10 10:10:00,62.58,62.65,62.48,62.5,19915.0,61.8672,61.9364,61.7684,61.7881,19915.0
2023-11-10 10:15:00,62.48,62.56,62.39,62.5,11158.0,61.7684,61.8475,61.6794,61.7881,11158.0
2023-11-10 10:20:00,62.5,62.66,62.47,62.55,10923.0,61.7881,61.9463,61.7585,61.8376,10923.0
2023-11-10 10:25:00,62.52,62.56,62.31,62.33,12738.0,61.8079,61.8475,61.6003,61.6201,12738.0
2023-11-10 10:30:00,62.33,62.45,62.33,62.44,12156.0,61.6201,61.7387,61.6201,61.7288,12156.0
2023-11-10 10:35:00,62.45,62.45,62.34,62.34,15739.0,61.7387,61.7387,61.63,61.63,15739.0
2023-11-10 10:40:00,62.34,62.42,62.31,62.35,10150.0,61.63,61.709,61.6003,61.6398,10150.0
2023-11-10 10:45:00,62.34,62.46,62.33,62.35,12826.0,61.63,61.7486,61.6201,61.6398,12826.0
2023-11-10 10:50:00,62.37,62.4,62.32,62.33,7915.0,61.6596,61.6893,61.6102,61.6201,7915.0
2023-11-10 10:55:00,62.33,62.36,62.29,62.34,9240.0,61.6201,61.6497,61.5805,61.63,9240.0
2023-11-10 11:00:00,62.38,62.47,62.37,62.41,43836.0,61.6695,61.7585,61.6596,61.6992,43836.0
2023-11-10 11:05:00,62.45,62.53,62.43,62.52,14295.0,61.7387,61.8178,61.7189,61.8079,14295.0
2023-11-10 11:10:00,62.51,62.59,62.51,62.59,9199.0,61.798,61.8771,61.798,61.8771,9199.0
2023-11-10 11:15:00,62.61,62.68,62.61,62.67,8175.0,61.8969,61.9661,61.8969,61.9562,8175.0
2023-11-10 11:20:00,62.68,62.74,62.68,62.69,8239.0,61.9661,62.0254,61.9661,61.976,8239.0
2023-11-10 11:25:00,62.7,62.72,62.63,62.65,7327.0,61.9859,62.0056,61.9167,61.9364,7327.0
2023-11-10 11:30:00,62.68,62.71,62.59,62.62,8461.0,61.9661,61.9957,61.8771,61.9068,8461.0
2023-11-10 11:35:00,62.62,62.62,62.48,62.48,6936.0,61.9068,61.9068,61.7684,61.7684,6936.0
2023-11-10 11:40:00,62.48,62.59,62.45,62.57,12871.0,61.7684,61.8771,61.7387,61.8573,12871.0
2023-11-10 11:45:00,62.57,62.61,62.54,62.55,10277.0,61.8573,61.8969,61.8277,61.8376,10277.0
2023-11-10 11:50:00,62.55,62.64,62.54,62.61,8416.0,61.8376,61.9265,61.8277,61.8969,8416.0
2023-11-10 11:55:00,62.61,62.68,62.58,62.64,8202.0,61.8969,61.9661,61.8672,61.9265,8202.0
2023-11-10 12:00:00,62.67,62.79,62.67,62.77,5535.0,61.9562,62.0748,61.9562,62.0551,5535.0
2023-11-10 12:05:00,62.77,62.84,62.77,62.8,10550.0,62.0551,62.1243,62.0551,62.0847,10550.0
2023-11-10 12:10:00,62.82,62.85,62.78,62.83,5315.0,62.1045,62.1342,62.0649,62.1144,5315.0
2023-11-10 12:15:00,62.82,62.87,62.82,62.87,6530.0,62.1045,62.1539,62.1045,62.1539,6530.0
2023-11-10 12:20:00,62.87,62.9,62.81,62.86,10450.0,62.1539,62.1836,62.0946,62.144,10450.0
2023-11-10 12:25:00,62.87,62.88,62.79,62.82,8637.0,62.1539,62.1638,62.0748,62.1045,8637.0
2023-11-10 12:30:00,62.82,62.97,62.82,62.97,10191.0,62.1045,62.2528,62.1045,62.2528,10191.0
2023-11-10 12:35:00,62.97,63.08,62.97,63.07,8107.0,62.2528,62.3615,62.2528,62.3516,8107.0
2023-11-10 12:40:00,63.11,63.15,63.07,63.13,11714.0,62.3912,62.4307,62.3516,62.411,11714.0
2023-11-10 12:45:00,63.13,63.16,63.11,63.11,16730.0,62.411,62.4406,62.3912,62.3912,16730.0
2023-11-10 12:50:00,63.11,63.29,63.1,63.28,14902.0,62.3912,62.5691,62.3813,62.5593,14902.0
2023-11-10 12:55:00,63.27,63.28,63.15,63.17,8241.0,62.5494,62.5593,62.4307,62.4505,8241.0
2023-11-10 13:00:00,63.16,63.21,63.16,63.21,10618.0,62.4406,62.4901,62.4406,62.4901,10618.0
2023-11-10 13:05:00,63.19,63.19,63.13,63.14,9238.0,62.4703,62.4703,62.411,62.4208,9238.0
2023-11-10 13:10:00,63.12,63.15,63.05,63.08,5795.0,62.4011,62.4307,62.3319,62.3615,5795.0
2023-11-10 13:15:00,63.07,63.08,63.0,63.04,7483.0,62.3516,62.3615,62.2824,62.322,7483.0
2023-11-10 13:20:00,63.05,63.16,63.04,63.15,13423.0,62.3319,62.4406,62.322,62.4307,13423.0
2023-11-10 13:25:00,63.15,63.2,63.11,63.16,15833.0,62.4307,62.4802,62.3912,62.4406,15833.0
2023-11-10 13:30:00,63.16,63.26,63.16,63.22,6094.0,62.4406,62.5395,62.4406,62.4999,6094.0
2023-11-10 13:35:00,63.23,63.26,63.17,63.19,7627.0,62.5098,62.5395,62.4505,62.4703,7627.0
2023-11-10 13:40:00,63.2,63.21,63.08,63.14,27826.0,62.4802,62.4901,62.3615,62.4208,27826.0
2023-11-10 13:45:00,63.14,63.15,63.11,63.14,14158.0,62.4208,62.4307,62.3912,62.4208,14158.0
2023-11-10 13:50:00,63.13,63.13,63.08,63.1,9856.0,62.411,62.411,62.3615,62.3813,9856.0
2023-11-10 13:55:00,63.11,63.18,63.1,63.17,15813.0,62.3912,62.4604,62.3813,62.4505,15813.0
2023-11-10 14:00:00,63.19,63.26,63.17,63.25,13675.0,62.4703,62.5395,62.4505,62.5296,13675.0
2023-11-10 14:05:00,63.25,63.25,63.13,63.22,10861.0,62.5296,62.5296,62.411,62.4999,10861.0
2023-11-10 14:10:00,63.23,63.3,63.18,63.28,25708.0,62.5098,62.579,62.4604,62.5593,25708.0
2023-11-10 14:15:00,63.3,63.38,63.3,63.34,8718.0,62.579,62.6581,62.579,62.6186,8718.0
2023-11-10 14:20:00,63.34,63.35,63.25,63.26,14824.0,62.6186,62.6285,62.5296,62.5395,14824.0
2023-11-10 14:25:00,63.27,63.3,63.24,63.3,21550.0,62.5494,62.579,62.5197,62.579,21550.0
2023-11-10 14:30:00,63.3,63.38,63.29,63.38,16487.0,62.579,62.6581,62.5691,62.6581,16487.0
2023-11-10 14:35:00,63.38,63.47,63.36,63.44,15991.0,62.6581,62.7471,62.6383,62.7174,15991.0
2023-11-10 14:40:00,63.44,63.49,63.42,63.47,12611.0,62.7174,62.7669,62.6977,62.7471,12611.0
2023-11-10 14:45:00,63.47,63.49,63.36,63.41,17603.0,62.7471,62.7669,62.6383,62.6878,17603.0
2023-11-10 14:50:00,63.41,63.42,63.36,63.4,14227.0,62.6878,62.6977,62.6383,62.6779,14227.0
2023-11-10 14:55:00,63.4,63.4,63.34,63.39,11396.0,62.6779,62.6779,62.6186,62.668,11396.0
2023-11-10 15:00:00,63.39,63.41,63.32,63.4,17367.0,62.668,62.6878,62.5988,62.6779,17367.0
2023-11-10 15:05:00,63.4,63.41,63.35,63.4,11150.0,62.6779,62.6878,62.6285,62.6779,11150.0
2023-11-10 15:10:00,63.4,63.43,63.36,63.41,12875.0,62.6779,62.7075,62.6383,62.6878,12875.0
2023-11-10 15:15:00,63.41,63.45,63.3,63.45,12914.0,62.6878,62.7273,62.579,62.7273,12914.0
2023-11-10 15:20:00,63.45,63.45,63.38,63.42,16466.0,62.7273,62.7273,62.6581,62.6977,16466.0
2023-11-10 15:25:00,63.42,63.52,63.41,63.5,16689.0,62.6977,62.7965,62.6878,62.7767,16689.0
2023-11-10 15:30:00,63.5,63.54,63.48,63.52,17569.0,62.7767,62.8163,62.757,62.7965,17569.0
2023-11-10 15:35:00,63.52,63.56,63.47,63.48,14785.0,62.7965,62.8361,62.7471,62.757,14785.0
2023-11-10 15:40:00,63.48,63.54,63.46,63.52,21926.0,62.757,62.8163,62.7372,62.7965,21926.0
2023-11-10 15:45:00,63.51,63.54,63.44,63.47,31432.0,62.7866,62.8163,62.7174,62.7471,31432.0
2023-11-10 15:50:00,63.47,63.58,63.46,63.53,43219.0,62.7471,62.8558,62.7372,62.8064,43219.0
2023-11-10 15:55:00,63.53,63.59,63.49,63.58,116107.0,62.8064,62.8657,62.7669,62.8558,116107.0
2023-11-13 09:30:00,62.92,63.42,62.92,63.34,32563.0,62.2034,62.6977,62.2034,62.6186,32563.0
2023-11-13 09:35:00,63.27,63.27,63.09,63.23,21259.0,62.5494,62.5494,62.3714,62.5098,21259.0
2023-11-13 09:40:00,63.22,63.27,63.04,63.1,10857.0,62.4999,62.5494,62.322,62.3813,10857.0
2023-11-13 09:45:00,63.07,63.28,63.07,63.28,12651.0,62.3516,62.5593,62.3516,62.5593,12651.0
2023-11-13 09:50:00,63.27,63.53,63.26,63.49,14887.0,62.5494,62.8064,62.5395,62.7669,14887.0
2023-11-13 09:55:00,63.49,63.54,63.43,63.52,10539.0,62.7669,62.8163,62.7075,62.7965,10539.0
2023-11-13 10:00:00,63.53,63.53,63.23,63.3,67979.0,62.8064,62.8064,62.5098,62.579,67979.0
2023-11-13 10:05:00,63.33,63.41,63.3,63.32,9003.0,62.6087,62.6878,62.579,62.5988,9003.0
2023-11-13 10:10:00,63.3,63.51,63.26,63.51,5848.0,62.579,62.7866,62.5395,62.7866,5848.0
2023-11-13 10:15:00,63.5,63.58,63.39,63.52,45559.0,62.7767,62.8558,62.668,62.7965,45559.0
2023-11-13 10:20:00,63.52,63.57,63.49,63.51,10272.0,62.7965,62.846,62.7669,62.7866,10272.0
2023-11-13 10:25:00,63.5,63.53,63.49,63.5,19234.0,62.7767,62.8064,62.7669,62.7767,19234.0
2023-11-13 10:30:00,63.5,63.5,63.29,63.36,50247.0,62.7767,62.7767,62.5691,62.6383,50247.0
2023-11-13 10:35:00,63.37,63.41,63.31,63.33,9908.0,62.6482,62.6878,62.5889,62.6087,9908.0
2023-11-13 10:40:00,63.32,63.46,63.32,63.44,8708.0,62.5988,62.7372,62.5988,62.7174,8708.0
2023-11-13 10:45:00,63.43,63.55,63.43,63.5,19207.0,62.7075,62.8262,62.7075,62.7767,19207.0
2023-11-13 10:50:00,63.51,63.65,63.47,63.62,11998.0,62.7866,62.925,62.7471,62.8954,11998.0
2023-11-13 10:55:00,63.62,63.67,63.57,63.67,10737.0,62.8954,62.9448,62.846,62.9448,10737.0
2023-11-13 11:00:00,63.65,63.69,63.59,63.63,13508.0,62.925,62.9646,62.8657,62.9053,13508.0
2023-11-13 11:05:00,63.63,63.66,63.6,63.64,9018.0,62.9053,62.9349,62.8756,62.9152,9018.0
2023-11-13 11:10:00,63.64,63.77,63.63,63.77,9824.0,62.9152,63.0437,62.9053,63.0437,9824.0
2023-11-13 11:15:00,63.77,63.78,63.64,63.72,11324.0,63.0437,63.0536,62.9152,62.9942,11324.0
2023-11-13 11:20:00,63.72,63.82,63.69,63.81,10831.0,62.9942,63.0931,62.9646,63.0832,10831.0
2023-11-13 11:25:00,63.8,63.89,63.8,63.88,8787.0,63.0733,63.1623,63.0733,63.1524,8787.0
2023-11-13 11:30:00,63.88,63.91,63.82,63.88,9421.0,63.1524,63.1821,63.0931,63.1524,9421.0
2023-11-13 11:35:00,63.88,63.93,63.84,63.91,13202.0,63.1524,63.2019,63.1129,63.1821,13202.0
2023-11-13 11:40:00,63.89,63.96,63.89,63.95,10253.0,63.1623,63.2315,63.1623,63.2216,10253.0
2023-11-13 11:45:00,63.96,64.07,63.96,64.03,35889.0,63.2315,63.3403,63.2315,63.3007,35889.0
2023-11-13 11:50:00,64.03,64.06,63.98,64.0,8831.0,63.3007,63.3304,63.2513,63.2711,8831.0
2023-11-13 11:55:00,63.99,64.02,63.98,63.98,6571.0,63.2612,63.2908,63.2513,63.2513,6571.0
2023-11-13 12:00:00,63.98,64.05,63.97,63.98,10179.0,63.2513,63.3205,63.2414,63.2513,10179.0
2023-11-13 12:05:00,63.98,64.0,63.93,63.99,8777.0,63.2513,63.2711,63.2019,63.2612,8777.0
2023-11-13 12:10:00,63.97,63.99,63.86,63.99,18562.0,63.2414,63.2612,63.1326,63.2612,18562.0
2023-11-13 12:15:00,63.93,63.99,63.88,63.9,8621.0,63.2019,63.2612,63.1524,63.1722,8621.0
2023-11-13 12:20:00,63.88,64.0,63.88,63.98,15825.0,63.1524,63.2711,63.1524,63.2513,15825.0
2023-11-13 12:25:00,63.98,63.98,63.85,63.86,6709.0,63.2513,63.2513,63.1228,63.1326,6709.0
2023-11-13 12:30:00,63.87,63.96,63.87,63.95,10747.0,63.1425,63.2315,63.1425,63.2216,10747.0
2023-11-13 12:35:00,63.95,63.97,63.91,63.97,11040.0,63.2216,63.2414,63.1821,63.2414,11040.0
2023-11-13 12:40:00,63.97,64.05,63.96,63.99,26670.0,63.2414,63.3205,63.2315,63.2612,26670.0
2023-11-13 12:45:00,63.98,63.98,63.87,63.92,10149.0,63.2513,63.2513,63.1425,63.192,10149.0
2023-11-13 12:50:00,63.93,63.98,63.91,63.96,10651.0,63.2019,63.2513,63.1821,63.2315,10651.0
2023-11-13 12:55:00,63.96,63.96,63.89,63.95,9743.0,63.2315,63.2315,63.1623,63.2216,9743.0
2023-11-13 13:00:00,63.95,64.01,63.93,63.99,10987.0,63.2216,63.2809,63.2019,63.2612,10987.0
2023-11-13 13:05:00,63.99,63.99,63.9,63.92,7103.0,63.2612,63.2612,63.1722,63.192,7103.0
2023-11-13 13:10:00,63.91,63.92,63.86,63.88,5745.0,63.1821,63.192,63.1326,63.1524,5745.0
2023-11-13 13:15:00,63.88,63.98,63.88,63.97,5153.0,63.1524,63.2513,63.1524,63.2414,5153.0
2023-11-13 13:20:00,63.96,63.97,63.86,63.9,12256.0,63.2315,63.2414,63.1326,63.1722,12256.0
2023-11-13 13:25:00,63.9,63.91,63.8,63.8,4898.0,63.1722,63.1821,63.0733,63.0733,4898.0
2023-11-13 13:30:00,63.8,63.81,63.77,63.77,5389.0,63.0733,63.0832,63.0437,63.0437,5389.0
2023-11-13 13:35:00,63.78,63.85,63.77,63.79,9428.0,63.0536,63.1228,63.0437,63.0634,9428.0
2023-11-13 13:40:00,63.79,63.84,63.78,63.83,10725.0,63.0634,63.1129,63.0536,63.103,10725.0
2023-11-13 13:45:00,63.84,63.9,63.83,63.87,15421.0,63.1129,63.1722,63.103,63.1425,15421.0
2023-11-13 13:50:00,63.88,63.89,63.78,63.79,8732.0,63.1524,63.1623,63.0536,63.0634,8732.0
2023-11-13 13:55:00,63.79,63.8,63.76,63.78,6709.0,63.0634,63.0733,63.0338,63.0536,6709.0
2023-11-13 14:00:00,63.77,63.84,63.77,63.82,10830.0,63.0437,63.1129,63.0437,63.0931,10830.0
2023-11-13 14:05:00,63.83,63.86,63.78,63.85,6528.0,63.103,63.1326,63.0536,63.1228,6528.0
2023-11-13 14:10:00,63.85,63.9,63.81,63.89,10961.0,63.1228,63.1722,63.0832,63.1623,10961.0
2023-11-13 14:15:00,63.88,63.9,63.86,63.88,12269.0,63.1524,63.1722,63.1326,63.1524,12269.0
2023-11-13 14:20:00,63.88,63.88,63.81,63.88,6180.0,63.1524,63.1524,63.0832,63.1524,6180.0
2023-11-13 14:25:00,63.88,63.95,63.87,63.94,13327.0,63.1524,63.2216,63.1425,63.2117,13327.0
2023-11-13 14:30:00,63.94,63.95,63.89,63.92,11164.0,63.2117,63.2216,63.1623,63.192,11164.0
2023-11-13 14:35:00,63.92,64.0,63.92,63.97,11689.0,63.192,63.2711,63.192,63.2414,11689.0
2023-11-13 14:40:00,63.97,63.99,63.94,63.97,7101.0,63.2414,63.2612,63.2117,63.2414,7101.0
2023-11-13 14:45:00,63.97,63.98,63.94,63.96,8361.0,63.2414,63.2513,63.2117,63.2315,8361.0
2023-11-13 14:50:00,63.97,63.97,63.86,63.94,18677.0,63.2414,63.2414,63.1326,63.2117,18677.0
2023-11-13 14:55:00,63.94,64.04,63.93,64.02,25716.0,63.2117,63.3106,63.2019,63.2908,25716.0
2023-11-13 15:00:00,64.02,64.05,63.97,64.05,21796.0,63.2908,63.3205,63.2414,63.3205,21796.0
2023-11-13 15:05:00,64.05,64.07,63.99,64.06,30171.0,63.3205,63.3403,63.2612,63.3304,30171.0
2023-11-13 15:10:00,64.06,64.08,64.02,64.08,30789.0,63.3304,63.3501,63.2908,63.3501,30789.0
2023-11-13 15:15:00,64.08,64.08,64.0,64.05,25290.0,63.3501,63.3501,63.2711,63.3205,25290.0
2023-11-13 15:20:00,64.06,64.09,64.0,64.01,29636.0,63.3304,63.36,63.2711,63.2809,29636.0
2023-11-13 15:25:00,64.01,64.06,63.94,63.96,34091.0,63.2809,63.3304,63.2117,63.2315,34091.0
2023-11-13 15:30:00,63.96,63.97,63.87,63.87,39084.0,63.2315,63.2414,63.1425,63.1425,39084.0
2023-11-13 15:35:00,63.86,63.93,63.85,63.9,30163.0,63.1326,63.2019,63.1228,63.1722,30163.0
2023-11-13 15:40:00,63.9,63.92,63.86,63.87,53807.0,63.1722,63.192,63.1326,63.1425,53807.0
2023-11-13 15:45:00,63.87,63.94,63.83,63.9,48724.0,63.1425,63.2117,63.103,63.1722,48724.0
2023-11-13 15:50:00,63.91,63.94,63.79,63.88,84849.0,63.1821,63.2117,63.0634,63.1524,84849.0
2023-11-13 15:55:00,63.88,63.99,63.87,63.95,179560.0,63.1524,63.2612,63.1425,63.2216,179560.0
2023-11-14 09:30:00,66.24,67.55,66.21,66.49,374206.0,65.4855,66.7806,65.4559,65.7327,374206.0
2023-11-14 09:35:00,66.49,66.75,66.36,66.58,80886.0,65.7327,65.9897,65.6042,65.8217,80886.0
2023-11-14 09:40:00,66.58,66.66,66.25,66.52,148875.0,65.8217,65.9008,65.4954,65.7624,148875.0
2023-11-14 09:45:00,66.5,66.83,66.41,66.63,195133.0,65.7426,66.0688,65.6536,65.8711,195133.0
2023-11-14 09:50:00,66.62,66.7,66.51,66.6,49589.0,65.8612,65.9403,65.7525,65.8414,49589.0
2023-11-14 09:55:00,66.59,66.63,66.48,66.53,64068.0,65.8316,65.8711,65.7228,65.7722,64068.0
2023-11-14 10:00:00,66.53,66.73,66.53,66.59,58495.0,65.7722,65.97,65.7722,65.8316,58495.0
2023-11-14 10:05:00,66.59,66.8,66.48,66.59,140610.0,65.8316,66.0392,65.7228,65.8316,140610.0
2023-11-14 10:10:00,66.61,66.61,66.5,66.53,31890.0,65.8513,65.8513,65.7426,65.7722,31890.0
2023-11-14 10:15:00,66.53,66.67,66.39,66.41,57555.0,65.7722,65.9106,65.6338,65.6536,57555.0
2023-11-14 10:20:00,66.4,66.52,66.25,66.5,93072.0,65.6437,65.7624,65.4954,65.7426,93072.0
2023-11-14 10:25:00,66.51,66.78,66.5,66.76,143270.0,65.7525,66.0194,65.7426,65.9996,143270.0
2023-11-14 10:30:00,66.77,66.79,66.55,66.69,49567.0,66.0095,66.0293,65.792,65.9304,49567.0
2023-11-14 10:35:00,66.7,66.76,66.6,66.73,79543.0,65.9403,65.9996,65.8414,65.97,79543.0
2023-11-14 10:40:00,66.73,66.78,66.64,66.71,55075.0,65.97,66.0194,65.881,65.9502,55075.0
2023-11-14 10:45:00,66.72,66.88,66.71,66.87,43847.0,65.9601,66.1183,65.9502,66.1084,43847.0
2023-11-14 10:50:00,66.88,66.88,66.67,66.75,14653.0,66.1183,66.1183,65.9106,65.9897,14653.0
2023-11-14 10:55:00,66.78,66.8,66.63,66.75,16046.0,66.0194,66.0392,65.8711,65.9897,16046.0
2023-11-14 11:00:00,66.76,66.78,66.66,66.7,31428.0,65.9996,66.0194,65.9008,65.9403,31428.0
2023-11-14 11:05:00,66.7,66.72,66.65,66.7,48441.0,65.9403,65.9601,65.8909,65.9403,48441.0
2023-11-14 11:10:00,66.7,66.76,66.7,66.73,9822.0,65.9403,65.9996,65.9403,65.97,9822.0
2023-11-14 11:15:00,66.74,66.78,66.69,66.69,41959.0,65.9798,66.0194,65.9304,65.9304,41959.0
2023-11-14 11:20:00,66.71,66.8,66.65,66.71,50849.0,65.9502,66.0392,65.8909,65.9502,50849.0
2023-11-14 11:25:00,66.73,66.74,66.67,66.73,10696.0,65.97,65.9798,65.9106,65.97,10696.0
2023-11-14 11:30:00,66.74,66.87,66.69,66.87,14642.0,65.9798,66.1084,65.9304,66.1084,14642.0
2023-11-14 11:35:00,66.86,66.86,66.78,66.78,9347.0,66.0985,66.0985,66.0194,66.0194,9347.0
2023-11-14 11:40:00,66.76,66.78,66.68,66.71,12256.0,65.9996,66.0194,65.9205,65.9502,12256.0
2023-11-14 11:45:00,66.71,66.72,66.62,66.67,52972.0,65.9502,65.9601,65.8612,65.9106,52972.0
2023-11-14 11:50:00,66.69,66.72,66.63,66.7,17376.0,65.9304,65.9601,65.8711,65.9403,17376.0
2023-11-14 11:55:00,66.7,66.7,66.63,66.66,50559.0,65.9403,65.9403,65.8711,65.9008,50559.0
2023-11-14 12:00:00,66.66,66.69,66.65,66.66,47588.0,65.9008,65.9304,65.8909,65.9008,47588.0
2023-11-14 12:05:00,66.66,66.66,66.59,66.62,68115.0,65.9008,65.9008,65.8316,65.8612,68115.0
2023-11-14 12:10:00,66.63,66.66,66.49,66.52,28365.0,65.8711,65.9008,65.7327,65.7624,28365.0
2023-11-14 12:15:00,66.52,66.58,66.46,66.53,12009.0,65.7624,65.8217,65.703,65.7722,12009.0
2023-11-14 12:20:00,66.53,66.54,66.46,66.5,19282.0,65.7722,65.7821,65.703,65.7426,19282.0
2023-11-14 12:25:00,66.51,66.59,66.5,66.53,45967.0,65.7525,65.8316,65.7426,65.7722,45967.0
2023-11-14 12:30:00,66.53,66.67,66.53,66.63,27118.0,65.7722,65.9106,65.7722,65.8711,27118.0
2023-11-14 12:35:00,66.63,66.64,66.58,66.63,12110.0,65.8711,65.881,65.8217,65.8711,12110.0
2023-11-14 12:40:00,66.63,66.71,66.63,66.69,11311.0,65.8711,65.9502,65.8711,65.9304,11311.0
2023-11-14 12:45:00,66.7,66.72,66.69,66.71,8810.0,65.9403,65.9601,65.9304,65.9502,8810.0
2023-11-14 12:50:00,66.7,66.73,66.66,66.71,11211.0,65.9403,65.97,65.9008,65.9502,11211.0
2023-11-14 12:55:00,66.7,66.75,66.69,66.73,6237.0,65.9403,65.9897,65.9304,65.97,6237.0
2023-11-14 13:00:00,66.73,66.76,66.68,66.73,29858.0,65.97,65.9996,65.9205,65.97,29858.0
2023-11-14 13:05:00,66.74,66.74,66.56,66.56,22620.0,65.9798,65.9798,65.8019,65.8019,22620.0
2023-11-14 13:10:00,66.57,66.58,66.51,66.51,11841.0,65.8118,65.8217,65.7525,65.7525,11841.0
2023-11-14 13:15:00,66.5,66.55,66.44,66.48,32363.0,65.7426,65.792,65.6833,65.7228,32363.0
2023-11-14 13:20:00,66.47,66.53,66.46,66.51,22383.0,65.7129,65.7722,65.703,65.7525,22383.0
2023-11-14 13:25:00,66.51,66.52,66.46,66.5,19612.0,65.7525,65.7624,65.703,65.7426,19612.0
2023-11-14 13:30:00,66.51,66.63,66.46,66.51,26250.0,65.7525,65.8711,65.703,65.7525,26250.0
2023-11-14 13:35:00,66.5,66.54,66.46,66.49,13120.0,65.7426,65.7821,65.703,65.7327,13120.0
2023-11-14 13:40:00,66.5,66.54,66.45,66.46,17161.0,65.7426,65.7821,65.6931,65.703,17161.0
2023-11-14 13:45:00,66.47,66.49,66.44,66.49,10052.0,65.7129,65.7327,65.6833,65.7327,10052.0
2023-11-14 13:50:00,66.48,66.49,66.41,66.46,15550.0,65.7228,65.7327,65.6536,65.703,15550.0
2023-11-14 13:55:00,66.46,66.53,66.44,66.5,29149.0,65.703,65.7722,65.6833,65.7426,29149.0
2023-11-14 14:00:00,66.49,66.51,66.45,66.47,18789.0,65.7327,65.7525,65.6931,65.7129,18789.0
2023-11-14 14:05:00,66.48,66.51,66.4,66.45,41154.0,65.7228,65.7525,65.6437,65.6931,41154.0
2023-11-14 14:10:00,66.45,66.54,66.36,66.53,12012.0,65.6931,65.7821,65.6042,65.7722,12012.0
2023-11-14 14:15:00,66.54,66.63,66.52,66.61,17203.0,65.7821,65.8711,65.7624,65.8513,17203.0
2023-11-14 14:20:00,66.6,66.76,66.59,66.75,18576.0,65.8414,65.9996,65.8316,65.9897,18576.0
2023-11-14 14:25:00,66.76,66.98,66.75,66.98,37995.0,65.9996,66.2171,65.9897,66.2171,37995.0
2023-11-14 14:30:00,66.98,67.08,66.96,67.06,64159.0,66.2171,66.316,66.1973,66.2962,64159.0
2023-11-14 14:35:00,67.06,67.09,67.02,67.08,27342.0,66.2962,66.3259,66.2567,66.316,27342.0
2023-11-14 14:40:00,67.09,67.11,66.96,66.97,42201.0,66.3259,66.3456,66.1973,66.2072,42201.0
2023-11-14 14:45:00,66.97,66.98,66.87,66.88,18458.0,66.2072,66.2171,66.1084,66.1183,18458.0
2023-11-14 14:50:00,66.91,66.94,66.79,66.85,26212.0,66.1479,66.1776,66.0293,66.0886,26212.0
2023-11-14 14:55:00,66.85,66.92,66.82,66.85,17864.0,66.0886,66.1578,66.0589,66.0886,17864.0
2023-11-14 15:00:00,66.86,66.86,66.78,66.83,21911.0,66.0985,66.0985,66.0194,66.0688,21911.0
2023-11-14 15:05:00,66.83,66.9,66.79,66.86,27731.0,66.0688,66.138,66.0293,66.0985,27731.0
2023-11-14 15:10:00,66.86,66.95,66.86,66.92,32560.0,66.0985,66.1875,66.0985,66.1578,32560.0
2023-11-14 15:15:00,66.92,66.93,66.89,66.9,36198.0,66.1578,66.1677,66.1281,66.138,36198.0
2023-11-14 15:20:00,66.9,66.93,66.87,66.88,38865.0,66.138,66.1677,66.1084,66.1183,38865.0
2023-11-14 15:25:00,66.88,66.88,66.7,66.77,50107.0,66.1183,66.1183,65.9403,66.0095,50107.0
2023-11-14 15:30:00,66.77,66.77,66.69,66.7,63315.0,66.0095,66.0095,65.9304,65.9403,63315.0
2023-11-14 15:35:00,66.7,66.7,66.42,66.44,47480.0,65.9403,65.9403,65.6635,65.6833,47480.0
2023-11-14 15:40:00,66.44,66.5,66.32,66.49,119754.0,65.6833,65.7426,65.5646,65.7327,119754.0
2023-11-14 15:45:00,66.48,66.52,66.4,66.4,61789.0,65.7228,65.7624,65.6437,65.6437,61789.0
2023-11-14 15:50:00,66.4,66.51,66.37,66.5,135115.0,65.6437,65.7525,65.6141,65.7426,135115.0
2023-11-14 15:55:00,66.5,66.67,66.4,66.64,378512.0,65.7426,65.9106,65.6437,65.881,378512.0
2023-11-15 09:30:00,66.72,67.23,66.65,67.23,40089.0,65.9601,66.4643,65.8909,66.4643,40089.0
2023-11-15 09:35:00,67.22,67.25,66.82,66.82,19510.0,66.4544,66.484,66.0589,66.0589,19510.0
2023-11-15 09:40:00,66.74,66.78,66.53,66.53,36997.0,65.9798,66.0194,65.7722,65.7722,36997.0
2023-11-15 09:45:00,66.53,66.73,66.53,66.68,17131.0,65.7722,65.97,65.7722,65.9205,17131.0
2023-11-15 09:50:00,66.67,66.78,66.59,66.68,24910.0,65.9106,66.0194,65.8316,65.9205,24910.0
2023-11-15 09:55:00,66.67,66.85,66.65,66.79,25027.0,65.9106,66.0886,65.8909,66.0293,25027.0
2023-11-15 10:00:00,66.8,66.94,66.78,66.79,44142.0,66.0392,66.1776,66.0194,66.0293,44142.0
2023-11-15 10:05:00,66.78,66.85,66.77,66.84,17703.0,66.0194,66.0886,66.0095,66.0787,17703.0
2023-11-15 10:10:00,66.83,66.86,66.73,66.86,32266.0,66.0688,66.0985,65.97,66.0985,32266.0
2023-11-15 10:15:00,66.86,66.87,66.78,66.83,19325.0,66.0985,66.1084,66.0194,66.0688,19325.0
2023-11-15 10:20:00,66.84,66.85,66.79,66.81,29669.0,66.0787,66.0886,66.0293,66.049,29669.0
2023-11-15 10:25:00,66.8,66.82,66.71,66.74,36661.0,66.0392,66.0589,65.9502,65.9798,36661.0
2023-11-15 10:30:00,66.74,66.77,66.66,66.71,44704.0,65.9798,66.0095,65.9008,65.9502,44704.0
2023-11-15 10:35:00,66.7,66.8,66.63,66.79,23911.0,65.9403,66.0392,65.8711,66.0293,23911.0
2023-11-15 10:40:00,66.78,66.86,66.66,66.68,21873.0,66.0194,66.0985,65.9008,65.9205,21873.0
2023-11-15 10:45:00,66.69,66.7,66.63,66.63,15078.0,65.9304,65.9403,65.8711,65.8711,15078.0
2023-11-15 10:50:00,66.64,66.71,66.62,66.69,24210.0,65.881,65.9502,65.8612,65.9304,24210.0
2023-11-15 10:55:00,66.7,66.77,66.69,66.7,13212.0,65.9403,66.0095,65.9304,65.9403,13212.0
2023-11-15 11:00:00,66.72,66.8,66.71,66.76,14890.0,65.9601,66.0392,65.9502,65.9996,14890.0
2023-11-15 11:05:00,66.75,66.81,66.71,66.79,14750.0,65.9897,66.049,65.9502,66.0293,14750.0
2023-11-15 11:10:00,66.81,66.85,66.74,66.74,16804.0,66.049,66.0886,65.9798,65.9798,16804.0
2023-11-15 11:15:00,66.74,66.76,66.61,66.67,30942.0,65.9798,65.9996,65.8513,65.9106,30942.0
2023-11-15 11:20:00,66.67,66.72,66.63,66.67,15286.0,65.9106,65.9601,65.8711,65.9106,15286.0
2023-11-15 11:25:00,66.67,66.71,66.6,66.68,14382.0,65.9106,65.9502,65.8414,65.9205,14382.0
2023-11-15 11:30:00,66.7,66.7,66.58,66.61,13665.0,65.9403,65.9403,65.8217,65.8513,13665.0
2023-11-15 11:35:00,66.61,66.61,66.45,66.51,38792.0,65.8513,65.8513,65.6931,65.7525,38792.0
2023-11-15 11:40:00,66.49,66.5,66.32,66.34,36923.0,65.7327,65.7426,65.5646,65.5844,36923.0
2023-11-15 11:45:00,66.35,66.48,66.35,66.45,25974.0,65.5943,65.7228,65.5943,65.6931,25974.0
2023-11-15 11:50:00,66.45,66.47,66.31,66.38,13519.0,65.6931,65.7129,65.5547,65.6239,13519.0
2023-11-15 11:55:00,66.36,66.45,66.34,66.41,9959.0,65.6042,65.6931,65.5844,65.6536,9959.0
2023-11-15 12:00:00,66.42,66.49,66.39,66.45,16666.0,65.6635,65.7327,65.6338,65.6931,16666.0
2023-11-15 12:05:00,66.45,66.55,66.44,66.53,21977.0,65.6931,65.792,65.6833,65.7722,21977.0
2023-11-15 12:10:00,66.52,66.58,66.49,66.57,16471.0,65.7624,65.8217,65.7327,65.8118,16471.0
2023-11-15 12:15:00,66.57,66.58,66.53,66.56,10689.0,65.8118,65.8217,65.7722,65.8019,10689.0
2023-11-15 12:20:00,66.55,66.63,66.51,66.63,11543.0,65.792,65.8711,65.7525,65.8711,11543.0
2023-11-15 12:25:00,66.63,66.68,66.62,66.66,38147.0,65.8711,65.9205,65.8612,65.9008,38147.0
2023-11-15 12:30:00,66.66,66.82,66.65,66.81,46397.0,65.9008,66.0589,65.8909,66.049,46397.0
2023-11-15 12:35:00,66.79,66.81,66.75,66.77,13077.0,66.0293,66.049,65.9897,66.0095,13077.0
2023-11-15 12:40:00,66.77,66.78,66.61,66.62,13202.0,66.0095,66.0194,65.8513,65.8612,13202.0
2023-11-15 12:45:00,66.61,66.63,66.57,66.57,10715.0,65.8513,65.8711,65.8118,65.8118,10715.0
2023-11-15 12:50:00,66.58,66.58,66.51,66.54,7107.0,65.8217,65.8217,65.7525,65.7821,7107.0
2023-11-15 12:55:00,66.54,66.56,66.46,66.51,10464.0,65.7821,65.8019,65.703,65.7525,10464.0
2023-11-15 13:00:00,66.51,66.53,66.43,66.48,10911.0,65.7525,65.7722,65.6734,65.7228,10911.0
2023-11-15 13:05:00,66.48,66.49,66.38,66.39,9203.0,65.7228,65.7327,65.6239,65.6338,9203.0
2023-11-15 13:10:00,66.39,66.41,66.36,66.37,11615.0,65.6338,65.6536,65.6042,65.6141,11615.0
2023-11-15 13:15:00,66.35,66.43,66.31,66.43,10144.0,65.5943,65.6734,65.5547,65.6734,10144.0
2023-11-15 13:20:00,66.43,66.51,66.43,66.51,11295.0,65.6734,65.7525,65.6734,65.7525,11295.0
2023-11-15 13:25:00,66.51,66.54,66.44,66.48,9281.0,65.7525,65.7821,65.6833,65.7228,9281.0
2023-11-15 13:30:00,66.48,66.62,66.47,66.59,24020.0,65.7228,65.8612,65.7129,65.8316,24020.0
2023-11-15 13:35:00,66.59,66.59,66.51,66.52,6944.0,65.8316,65.8316,65.7525,65.7624,6944.0
2023-11-15 13:40:00,66.52,66.62,66.5,66.61,14840.0,65.7624,65.8612,65.7426,65.8513,14840.0
2023-11-15 13:45:00,66.61,66.61,66.49,66.51,10722.0,65.8513,65.8513,65.7327,65.7525,10722.0
2023-11-15 13:50:00,66.49,66.5,66.43,66.49,7385.0,65.7327,65.7426,65.6734,65.7327,7385.0
2023-11-15 13:55:00,66.48,66.54,66.44,66.53,10369.0,65.7228,65.7821,65.6833,65.7722,10369.0
2023-11-15 14:00:00,66.54,66.67,66.54,66.65,14278.0,65.7821,65.9106,65.7821,65.8909,14278.0
2023-11-15 14:05:00,66.65,66.65,66.63,66.64,9203.0,65.8909,65.8909,65.8711,65.881,9203.0
2023-11-15 14:10:00,66.64,66.64,66.6,66.6,7162.0,65.881,65.881,65.8414,65.8414,7162.0
2023-11-15 14:15:00,66.59,66.59,66.46,66.52,17176.0,65.8316,65.8316,65.703,65.7624,17176.0
2023-11-15 14:20:00,66.51,66.6,66.49,66.6,17312.0,65.7525,65.8414,65.7327,65.8414,17312.0
2023-11-15 14:25:00,66.61,66.62,66.55,66.59,10312.0,65.8513,65.8612,65.792,65.8316,10312.0
2023-11-15 14:30:00,66.58,66.6,66.55,66.59,10606.0,65.8217,65.8414,65.792,65.8316,10606.0
2023-11-15 14:35:00,66.59,66.65,66.59,66.61,155363.0,65.8316,65.8909,65.8316,65.8513,155363.0
2023-11-15 14:40:00,66.61,66.63,66.55,66.56,19284.0,65.8513,65.8711,65.792,65.8019,19284.0
2023-11-15 14:45:00,66.57,66.57,66.48,66.51,10856.0,65.8118,65.8118,65.7228,65.7525,10856.0
2023-11-15 14:50:00,66.52,66.53,66.45,66.47,11897.0,65.7624,65.7722,65.6931,65.7129,11897.0
2023-11-15 14:55:00,66.45,66.48,66.43,66.47,7017.0,65.6931,65.7228,65.6734,65.7129,7017.0
2023-11-15 15:00:00,66.47,66.5,66.42,66.45,16107.0,65.7129,65.7426,65.6635,65.6931,16107.0
2023-11-15 15:05:00,66.45,66.51,66.39,66.39,17383.0,65.6931,65.7525,65.6338,65.6338,17383.0
2023-11-15 15:10:00,66.39,66.52,66.39,66.5,19278.0,65.6338,65.7624,65.6338,65.7426,19278.0
2023-11-15 15:15:00,66.49,66.52,66.44,66.45,12751.0,65.7327,65.7624,65.6833,65.6931,12751.0
2023-11-15 15:20:00,66.45,66.48,66.41,66.44,18535.0,65.6931,65.7228,65.6536,65.6833,18535.0
2023-11-15 15:25:00,66.44,66.51,66.43,66.5,24434.0,65.6833,65.7525,65.6734,65.7426,24434.0
2023-11-15 15:30:00,66.51,66.58,66.5,66.53,33774.0,65.7525,65.8217,65.7426,65.7722,33774.0
2023-11-15 15:35:00,66.53,66.66,66.53,66.65,34401.0,65.7722,65.9008,65.7722,65.8909,34401.0
2023-11-15 15:40:00,66.65,66.7,66.5,66.52,33948.0,65.8909,65.9403,65.7426,65.7624,33948.0
2023-11-15 15:45:00,66.51,66.53,66.37,66.38,47584.0,65.7525,65.7722,65.6141,65.6239,47584.0
2023-11-15 15:50:00,66.37,66.47,66.35,66.42,79409.0,65.6141,65.7129,65.5943,65.6635,79409.0
2023-11-15 15:55:00,66.41,66.5,66.38,66.42,224897.0,65.6536,65.7426,65.6239,65.6635,224897.0
2023-11-16 09:30:00,66.44,66.92,66.44,66.85,23065.0,65.8474,66.3231,65.8474,66.2537,23065.0
2023-11-16 09:35:00,66.82,66.84,66.62,66.67,10586.0,66.224,66.2438,66.0258,66.0753,10586.0
2023-11-16 09:40:00,66.6,66.67,66.44,66.66,9320.0,66.006,66.0753,65.8474,66.0654,9320.0
2023-11-16 09:45:00,66.67,66.84,66.63,66.75,7856.0,66.0753,66.2438,66.0357,66.1546,7856.0
2023-11-16 09:50:00,66.76,66.8,66.68,66.7,11090.0,66.1645,66.2042,66.0853,66.1051,11090.0
2023-11-16 09:55:00,66.7,66.73,66.55,66.68,9366.0,66.1051,66.1348,65.9564,66.0853,9366.0
2023-11-16 10:00:00,66.7,66.78,66.68,66.69,16365.0,66.1051,66.1844,66.0853,66.0952,16365.0
2023-11-16 10:05:00,66.69,66.75,66.53,66.61,10655.0,66.0952,66.1546,65.9366,66.0159,10655.0
2023-11-16 10:10:00,66.6,66.61,66.44,66.47,11389.0,66.006,66.0159,65.8474,65.8771,11389.0
2023-11-16 10:15:00,66.45,66.59,66.42,66.42,13181.0,65.8573,65.9961,65.8276,65.8276,13181.0
2023-11-16 10:20:00,66.46,66.47,66.36,66.39,12649.0,65.8672,65.8771,65.7681,65.7978,12649.0
2023-11-16 10:25:00,66.39,66.53,66.39,66.51,13919.0,65.7978,65.9366,65.7978,65.9168,13919.0
2023-11-16 10:30:00,66.51,66.62,66.5,66.56,12675.0,65.9168,66.0258,65.9069,65.9663,12675.0
2023-11-16 10:35:00,66.55,66.55,66.27,66.28,9381.0,65.9564,65.9564,65.6789,65.6888,9381.0
2023-11-16 10:40:00,66.29,66.38,66.18,66.18,24051.0,65.6987,65.7879,65.5897,65.5897,24051.0
2023-11-16 10:45:00,66.17,66.35,66.16,66.35,9707.0,65.5798,65.7582,65.5699,65.7582,9707.0
2023-11-16 10:50:00,66.35,66.39,66.2,66.2,11265.0,65.7582,65.7978,65.6095,65.6095,11265.0
2023-11-16 10:55:00,66.2,66.31,66.16,66.17,18330.0,65.6095,65.7186,65.5699,65.5798,18330.0
2023-11-16 11:00:00,66.14,66.3,66.13,66.27,18495.0,65.5501,65.7086,65.5402,65.6789,18495.0
2023-11-16 11:05:00,66.26,66.36,66.26,66.28,10296.0,65.669,65.7681,65.669,65.6888,10296.0
2023-11-16 11:10:00,66.28,66.34,66.22,66.33,10234.0,65.6888,65.7483,65.6294,65.7384,10234.0
2023-11-16 11:15:00,66.32,66.34,66.21,66.23,9795.0,65.7285,65.7483,65.6194,65.6393,9795.0
2023-11-16 11:20:00,66.22,66.23,66.14,66.22,59611.0,65.6294,65.6393,65.5501,65.6294,59611.0
2023-11-16 11:25:00,66.22,66.24,66.13,66.16,12867.0,65.6294,65.6492,65.5402,65.5699,12867.0
2023-11-16 11:30:00,66.16,66.26,66.14,66.24,11945.0,65.5699,65.669,65.5501,65.6492,11945.0
2023-11-16 11:35:00,66.25,66.26,66.17,66.23,17464.0,65.6591,65.669,65.5798,65.6393,17464.0
2023-11-16 11:40:00,66.24,66.24,66.15,66.21,19525.0,65.6492,65.6492,65.56,65.6194,19525.0
2023-11-16 11:45:00,66.23,66.24,66.19,66.23,7161.0,65.6393,65.6492,65.5996,65.6393,7161.0
2023-11-16 11:50:00,66.24,66.25,66.2,66.22,12289.0,65.6492,65.6591,65.6095,65.6294,12289.0
2023-11-16 11:55:00,66.22,66.27,66.22,66.27,20737.0,65.6294,65.6789,65.6294,65.6789,20737.0
2023-11-16 12:00:00,66.27,66.35,66.24,66.31,17752.0,65.6789,65.7582,65.6492,65.7186,17752.0
2023-11-16 12:05:00,66.32,66.38,66.32,66.36,13331.0,65.7285,65.7879,65.7285,65.7681,13331.0
2023-11-16 12:10:00,66.34,66.38,66.3,66.36,7245.0,65.7483,65.7879,65.7086,65.7681,7245.0
2023-11-16 12:15:00,66.36,66.44,66.34,66.41,12281.0,65.7681,65.8474,65.7483,65.8177,12281.0
2023-11-16 12:20:00,66.45,66.45,66.36,66.36,10181.0,65.8573,65.8573,65.7681,65.7681,10181.0
2023-11-16 12:25:00,66.35,66.41,66.35,66.36,10254.0,65.7582,65.8177,65.7582,65.7681,10254.0
2023-11-16 12:30:00,66.37,66.38,66.31,66.32,7973.0,65.778,65.7879,65.7186,65.7285,7973.0
2023-11-16 12:35:00,66.32,66.37,66.3,66.36,9113.0,65.7285,65.778,65.7086,65.7681,9113.0
2023-11-16 12:40:00,66.37,66.43,66.36,66.37,12938.0,65.778,65.8375,65.7681,65.778,12938.0
2023-11-16 12:45:00,66.38,66.43,66.35,66.38,9158.0,65.7879,65.8375,65.7582,65.7879,9158.0
2023-11-16 12:50:00,66.39,66.39,66.28,66.35,20680.0,65.7978,65.7978,65.6888,65.7582,20680.0
2023-11-16 12:55:00,66.35,66.37,66.3,66.31,11117.0,65.7582,65.778,65.7086,65.7186,11117.0
2023-11-16 13:00:00,66.32,66.34,66.26,66.28,9044.0,65.7285,65.7483,65.669,65.6888,9044.0
2023-11-16 13:05:00,66.27,66.27,66.19,66.2,8078.0,65.6789,65.6789,65.5996,65.6095,8078.0
2023-11-16 13:10:00,66.21,66.23,66.19,66.21,15037.0,65.6194,65.6393,65.5996,65.6194,15037.0
2023-11-16 13:15:00,66.21,66.27,66.12,66.13,43506.0,65.6194,65.6789,65.5302,65.5402,43506.0
2023-11-16 13:20:00,66.12,66.17,66.02,66.17,11347.0,65.5302,65.5798,65.4311,65.5798,11347.0
2023-11-16 13:25:00,66.17,66.28,66.17,66.26,11685.0,65.5798,65.6888,65.5798,65.669,11685.0
2023-11-16 13:30:00,66.26,66.27,66.14,66.18,9250.0,65.669,65.6789,65.5501,65.5897,9250.0
2023-11-16 13:35:00,66.19,66.25,66.18,66.2,14908.0,65.5996,65.6591,65.5897,65.6095,14908.0
2023-11-16 13:40:00,66.18,66.24,66.15,66.22,16790.0,65.5897,65.6492,65.56,65.6294,16790.0
2023-11-16 13:45:00,66.21,66.23,66.13,66.15,12180.0,65.6194,65.6393,65.5402,65.56,12180.0
2023-11-16 13:50:00,66.15,66.15,66.08,66.12,11212.0,65.56,65.56,65.4906,65.5302,11212.0
2023-11-16 13:55:00,66.12,66.18,66.1,66.17,20209.0,65.5302,65.5897,65.5104,65.5798,20209.0
2023-11-16 14:00:00,66.17,66.17,66.07,66.11,15583.0,65.5798,65.5798,65.4807,65.5203,15583.0
2023-11-16 14:05:00,66.11,66.13,66.05,66.07,10463.0,65.5203,65.5402,65.4609,65.4807,10463.0
2023-11-16 14:10:00,66.06,66.08,66.02,66.03,16701.0,65.4708,65.4906,65.4311,65.4411,16701.0
2023-11-16 14:15:00,66.05,66.08,66.0,66.08,17938.0,65.4609,65.4906,65.4113,65.4906,17938.0
2023-11-16 14:20:00,66.08,66.09,66.01,66.03,9547.0,65.4906,65.5005,65.4212,65.4411,9547.0
2023-11-16 14:25:00,66.03,66.05,65.98,65.99,32962.0,65.4411,65.4609,65.3915,65.4014,32962.0
2023-11-16 14:30:00,65.99,66.08,65.99,66.03,43332.0,65.4014,65.4906,65.4014,65.4411,43332.0
2023-11-16 14:35:00,66.05,66.18,66.05,66.09,25585.0,65.4609,65.5897,65.4609,65.5005,25585.0
2023-11-16 14:40:00,66.1,66.18,66.08,66.17,32795.0,65.5104,65.5897,65.4906,65.5798,32795.0
2023-11-16 14:45:00,66.18,66.22,66.15,66.18,14755.0,65.5897,65.6294,65.56,65.5897,14755.0
2023-11-16 14:50:00,66.18,66.2,66.03,66.05,27665.0,65.5897,65.6095,65.4411,65.4609,27665.0
2023-11-16 14:55:00,66.05,66.14,66.04,66.09,16751.0,65.4609,65.5501,65.451,65.5005,16751.0
2023-11-16 15:00:00,66.09,66.13,66.05,66.07,77891.0,65.5005,65.5402,65.4609,65.4807,77891.0
2023-11-16 15:05:00,66.07,66.07,65.99,66.02,20014.0,65.4807,65.4807,65.4014,65.4311,20014.0
2023-11-16 15:10:00,66.03,66.1,66.02,66.09,60024.0,65.4411,65.5104,65.4311,65.5005,60024.0
2023-11-16 15:15:00,66.09,66.1,66.04,66.08,24566.0,65.5005,65.5104,65.451,65.4906,24566.0
2023-11-16 15:20:00,66.08,66.11,66.03,66.09,29824.0,65.4906,65.5203,65.4411,65.5005,29824.0
2023-11-16 15:25:00,66.09,66.09,66.04,66.04,30938.0,65.5005,65.5005,65.451,65.451,30938.0
2023-11-16 15:30:00,66.05,66.06,66.02,66.06,103754.0,65.4609,65.4708,65.4311,65.4708,103754.0
2023-11-16 15:35:00,66.06,66.06,65.91,66.0,38734.0,65.4708,65.4708,65.3221,65.4113,38734.0
2023-11-16 15:40:00,65.99,66.0,65.91,65.97,34798.0,65.4014,65.4113,65.3221,65.3816,34798.0
2023-11-16 15:45:00,65.97,66.05,65.92,66.02,59703.0,65.3816,65.4609,65.332,65.4311,59703.0
2023-11-16 15:50:00,66.03,66.05,65.98,66.01,122604.0,65.4411,65.4609,65.3915,65.4212,122604.0
2023-11-16 15:55:00,66.0,66.08,66.0,66.03,244473.0,65.4113,65.4906,65.4113,65.4411,244473.0
2023-11-17 09:30:00,66.26,66.65,66.11,66.55,29505.0,65.669,66.0555,65.5203,65.9564,29505.0
2023-11-17 09:35:00,66.49,66.78,66.44,66.78,11180.0,65.8969,66.1844,65.8474,66.1844,11180.0
2023-11-17 09:40:00,66.76,66.81,66.5,66.72,13769.0,66.1645,66.2141,65.9069,66.1249,13769.0
2023-11-17 09:45:00,66.73,66.85,66.57,66.58,9434.0,66.1348,66.2537,65.9762,65.9861,9434.0
2023-11-17 09:50:00,66.5,66.54,66.43,66.5,9120.0,65.9069,65.9465,65.8375,65.9069,9120.0
2023-11-17 09:55:00,66.48,66.56,66.42,66.53,11147.0,65.887,65.9663,65.8276,65.9366,11147.0
2023-11-17 10:00:00,66.54,66.7,66.49,66.63,17291.0,65.9465,66.1051,65.8969,66.0357,17291.0
2023-11-17 10:05:00,66.62,66.72,66.55,66.64,7611.0,66.0258,66.1249,65.9564,66.0456,7611.0
2023-11-17 10:10:00,66.63,66.71,66.6,66.71,9175.0,66.0357,66.115,66.006,66.115,9175.0
2023-11-17 10:15:00,66.7,66.92,66.7,66.92,16833.0,66.1051,66.3231,66.1051,66.3231,16833.0
2023-11-17 10:20:00,66.94,66.98,66.73,66.73,11370.0,66.3429,66.3826,66.1348,66.1348,11370.0
2023-11-17 10:25:00,66.73,66.93,66.71,66.92,28069.0,66.1348,66.333,66.115,66.3231,28069.0
2023-11-17 10:30:00,66.92,66.93,66.72,66.73,9625.0,66.3231,66.333,66.1249,66.1348,9625.0
2023-11-17 10:35:00,66.71,66.79,66.7,66.77,10892.0,66.115,66.1943,66.1051,66.1745,10892.0
2023-11-17 10:40:00,66.76,66.77,66.65,66.76,16040.0,66.1645,66.1745,66.0555,66.1645,16040.0
2023-11-17 10:45:00,66.76,66.82,66.74,66.8,24234.0,66.1645,66.224,66.1447,66.2042,24234.0
2023-11-17 10:50:00,66.8,66.86,66.77,66.84,20041.0,66.2042,66.2636,66.1745,66.2438,20041.0
2023-11-17 10:55:00,66.84,66.86,66.79,66.8,15543.0,66.2438,66.2636,66.1943,66.2042,15543.0
2023-11-17 11:00:00,66.8,66.84,66.76,66.78,10442.0,66.2042,66.2438,66.1645,66.1844,10442.0
2023-11-17 11:05:00,66.76,66.84,66.62,66.82,12752.0,66.1645,66.2438,66.0258,66.224,12752.0
2023-11-17 11:10:00,66.81,66.9,66.78,66.83,11075.0,66.2141,66.3033,66.1844,66.2339,11075.0
2023-11-17 11:15:00,66.84,66.86,66.78,66.84,4943.0,66.2438,66.2636,66.1844,66.2438,4943.0
2023-11-17 11:20:00,66.87,66.9,66.84,66.84,6574.0,66.2736,66.3033,66.2438,66.2438,6574.0
2023-11-17 11:25:00,66.84,66.84,66.74,66.79,8440.0,66.2438,66.2438,66.1447,66.1943,8440.0
2023-11-17 11:30:00,66.8,66.83,66.75,66.83,5667.0,66.2042,66.2339,66.1546,66.2339,5667.0
2023-11-17 11:35:00,66.83,66.86,66.81,66.86,8998.0,66.2339,66.2636,66.2141,66.2636,8998.0
2023-11-17 11:40:00,66.86,66.99,66.83,66.96,14146.0,66.2636,66.3925,66.2339,66.3628,14146.0
2023-11-17 11:45:00,66.96,67.02,66.95,67.0,15911.0,66.3628,66.4222,66.3528,66.4024,15911.0
2023-11-17 11:50:00,67.0,67.0,66.95,66.96,5998.0,66.4024,66.4024,66.3528,66.3628,5998.0
2023-11-17 11:55:00,66.95,67.04,66.94,67.04,7661.0,66.3528,66.442,66.3429,66.442,7661.0
2023-11-17 12:00:00,67.04,67.07,67.01,67.01,8828.0,66.442,66.4718,66.4123,66.4123,8828.0
2023-11-17 12:05:00,67.01,67.09,67.01,67.04,6750.0,66.4123,66.4916,66.4123,66.442,6750.0
2023-11-17 12:10:00,67.04,67.08,67.02,67.08,4402.0,66.442,66.4817,66.4222,66.4817,4402.0
2023-11-17 12:15:00,67.08,67.08,67.0,67.0,6188.0,66.4817,66.4817,66.4024,66.4024,6188.0
2023-11-17 12:20:00,67.0,67.01,66.98,66.98,4745.0,66.4024,66.4123,66.3826,66.3826,4745.0
2023-11-17 12:25:00,66.98,66.99,66.89,66.92,6286.0,66.3826,66.3925,66.2934,66.3231,6286.0
2023-11-17 12:30:00,66.91,66.94,66.86,66.94,14097.0,66.3132,66.3429,66.2636,66.3429,14097.0
2023-11-17 12:35:00,66.94,66.98,66.93,66.96,5409.0,66.3429,66.3826,66.333,66.3628,5409.0
2023-11-17 12:40:00,66.95,66.96,66.93,66.94,7425.0,66.3528,66.3628,66.333,66.3429,7425.0
2023-11-17 12:45:00,66.94,66.95,66.88,66.93,6269.0,66.3429,66.3528,66.2835,66.333,6269.0
2023-11-17 12:50:00,66.94,66.94,66.91,66.92,5258.0,66.3429,66.3429,66.3132,66.3231,5258.0
2023-11-17 12:55:00,66.92,67.0,66.9,66.99,10394.0,66.3231,66.4024,66.3033,66.3925,10394.0
2023-11-17 13:00:00,67.0,67.04,66.98,66.98,4667.0,66.4024,66.442,66.3826,66.3826,4667.0
2023-11-17 13:05:00,66.99,67.02,66.99,67.0,5544.0,66.3925,66.4222,66.3925,66.4024,5544.0
2023-11-17 13:10:00,67.01,67.1,66.99,67.1,6751.0,66.4123,66.5015,66.3925,66.5015,6751.0
2023-11-17 13:15:00,67.11,67.12,67.08,67.09,5484.0,66.5114,66.5213,66.4817,66.4916,5484.0
2023-11-17 13:20:00,67.09,67.11,67.07,67.09,22480.0,66.4916,66.5114,66.4718,66.4916,22480.0
2023-11-17 13:25:00,67.09,67.09,67.03,67.04,9541.0,66.4916,66.4916,66.4321,66.442,9541.0
2023-11-17 13:30:00,67.05,67.09,67.04,67.05,13977.0,66.452,66.4916,66.442,66.452,13977.0
2023-11-17 13:35:00,67.04,67.07,67.02,67.06,6241.0,66.442,66.4718,66.4222,66.4619,6241.0
2023-11-17 13:40:00,67.07,67.07,67.03,67.03,7463.0,66.4718,66.4718,66.4321,66.4321,7463.0
2023-11-17 13:45:00,67.03,67.11,67.02,67.11,7444.0,66.4321,66.5114,66.4222,66.5114,7444.0
2023-11-17 13:50:00,67.11,67.11,67.04,67.04,13931.0,66.5114,66.5114,66.442,66.442,13931.0
2023-11-17 13:55:00,67.04,67.16,67.03,67.14,11160.0,66.442,66.561,66.4321,66.5412,11160.0
2023-11-17 14:00:00,67.14,67.21,67.14,67.21,7322.0,66.5412,66.6105,66.5412,66.6105,7322.0
2023-11-17 14:05:00,67.2,67.24,67.18,67.24,5899.0,66.6006,66.6403,66.5808,66.6403,5899.0
2023-11-17 14:10:00,67.24,67.26,67.23,67.24,11386.0,66.6403,66.6601,66.6303,66.6403,11386.0
2023-11-17 14:15:00,67.25,67.3,67.23,67.23,12887.0,66.6502,66.6997,66.6303,66.6303,12887.0
2023-11-17 14:20:00,67.23,67.28,67.2,67.23,36187.0,66.6303,66.6799,66.6006,66.6303,36187.0
2023-11-17 14:25:00,67.23,67.24,67.13,67.15,32985.0,66.6303,66.6403,66.5312,66.5511,32985.0
2023-11-17 14:30:00,67.14,67.14,67.08,67.13,11632.0,66.5412,66.5412,66.4817,66.5312,11632.0
2023-11-17 14:35:00,67.14,67.15,67.07,67.09,17664.0,66.5412,66.5511,66.4718,66.4916,17664.0
2023-11-17 14:40:00,67.09,67.1,66.96,66.99,35114.0,66.4916,66.5015,66.3628,66.3925,35114.0
2023-11-17 14:45:00,67.0,67.04,66.99,67.01,27958.0,66.4024,66.442,66.3925,66.4123,27958.0
2023-11-17 14:50:00,67.01,67.01,66.98,66.98,6721.0,66.4123,66.4123,66.3826,66.3826,6721.0
2023-11-17 14:55:00,66.99,67.0,66.93,66.94,13092.0,66.3925,66.4024,66.333,66.3429,13092.0
2023-11-17 15:00:00,66.94,66.98,66.87,66.97,8494.0,66.3429,66.3826,66.2736,66.3727,8494.0
2023-11-17 15:05:00,66.97,66.97,66.88,66.9,14751.0,66.3727,66.3727,66.2835,66.3033,14751.0
2023-11-17 15:10:00,66.9,66.92,66.89,66.91,31880.0,66.3033,66.3231,66.2934,66.3132,31880.0
2023-11-17 15:15:00,66.9,66.92,66.89,66.9,17352.0,66.3033,66.3231,66.2934,66.3033,17352.0
2023-11-17 15:20:00,66.9,66.96,66.85,66.92,320146.0,66.3033,66.3628,66.2537,66.3231,320146.0
2023-11-17 15:25:00,66.92,67.02,66.88,67.0,85822.0,66.3231,66.4222,66.2835,66.4024,85822.0
2023-11-17 15:30:00,66.99,67.0,66.84,66.91,16028.0,66.3925,66.4024,66.2438,66.3132,16028.0
2023-11-17 15:35:00,66.91,66.95,66.87,66.89,17836.0,66.3132,66.3528,66.2736,66.2934,17836.0
2023-11-17 15:40:00,66.9,66.98,66.87,66.92,20324.0,66.3033,66.3826,66.2736,66.3231,20324.0
2023-11-17 15:45:00,66.92,67.0,66.91,66.91,24869.0,66.3231,66.4024,66.3132,66.3132,24869.0
2023-11-17 15:50:00,66.88,66.98,66.88,66.94,47242.0,66.2835,66.3826,66.2835,66.3429,47242.0
2023-11-17 15:55:00,66.94,66.99,66.89,66.92,148821.0,66.3429,66.3925,66.2934,66.3231,148821.0
2023-11-20 09:30:00,66.83,66.93,66.77,66.84,16767.0,66.2339,66.333,66.1745,66.2438,16767.0
2023-11-20 09:35:00,66.83,66.91,66.75,66.88,5812.0,66.2339,66.3132,66.1546,66.2835,5812.0
2023-11-20 09:40:00,66.88,67.09,66.83,67.09,10146.0,66.2835,66.4916,66.2339,66.4916,10146.0
2023-11-20 09:45:00,67.03,67.1,67.0,67.0,8221.0,66.4321,66.5015,66.4024,66.4024,8221.0
2023-11-20 09:50:00,66.98,67.02,66.95,67.02,3100.0,66.3826,66.4222,66.3528,66.4222,3100.0
2023-11-20 09:55:00,67.03,67.3,67.01,67.3,7232.0,66.4321,66.6997,66.4123,66.6997,7232.0
2023-11-20 10:00:00,67.29,67.4,67.1,67.4,14666.0,66.6898,66.7988,66.5015,66.7988,14666.0
2023-11-20 10:05:00,67.4,67.47,67.37,67.4,16290.0,66.7988,66.8682,66.7691,66.7988,16290.0
2023-11-20 10:10:00,67.39,67.58,67.38,67.48,10739.0,66.7889,66.9772,66.779,66.8781,10739.0
2023-11-20 10:15:00,67.47,67.47,67.34,67.4,14195.0,66.8682,66.8682,66.7394,66.7988,14195.0
2023-11-20 10:20:00,67.41,67.45,67.2,67.22,13939.0,66.8087,66.8484,66.6006,66.6204,13939.0
2023-11-20 10:25:00,67.2,67.38,67.18,67.37,20181.0,66.6006,66.779,66.5808,66.7691,20181.0
2023-11-20 10:30:00,67.37,67.39,67.27,67.34,10129.0,66.7691,66.7889,66.67,66.7394,10129.0
2023-11-20 10:35:00,67.35,67.37,67.28,67.29,12689.0,66.7493,66.7691,66.6799,66.6898,12689.0
2023-11-20 10:40:00,67.32,67.42,67.32,67.41,8751.0,66.7195,66.8187,66.7195,66.8087,8751.0
2023-11-20 10:45:00,67.42,67.48,67.37,67.38,14449.0,66.8187,66.8781,66.7691,66.779,14449.0
2023-11-20 10:50:00,67.37,67.37,67.28,67.35,12078.0,66.7691,66.7691,66.6799,66.7493,12078.0
2023-11-20 10:55:00,67.33,67.44,67.33,67.44,14294.0,66.7295,66.8385,66.7295,66.8385,14294.0
2023-11-20 11:00:00,67.44,67.44,67.33,67.35,9638.0,66.8385,66.8385,66.7295,66.7493,9638.0
2023-11-20 11:05:00,67.34,67.37,67.33,67.35,8371.0,66.7394,66.7691,66.7295,66.7493,8371.0
2023-11-20 11:10:00,67.36,67.38,67.33,67.35,8764.0,66.7592,66.779,66.7295,66.7493,8764.0
2023-11-20 11:15:00,67.36,67.53,67.36,67.42,24065.0,66.7592,66.9277,66.7592,66.8187,24065.0
2023-11-20 11:20:00,67.42,67.44,67.38,67.44,8511.0,66.8187,66.8385,66.779,66.8385,8511.0
2023-11-20 11:25:00,67.42,67.43,67.34,67.43,27447.0,66.8187,66.8286,66.7394,66.8286,27447.0
2023-11-20 11:30:00,67.45,67.48,67.42,67.48,8398.0,66.8484,66.8781,66.8187,66.8781,8398.0
2023-11-20 11:35:00,67.47,67.52,67.44,67.52,11175.0,66.8682,66.9178,66.8385,66.9178,11175.0
2023-11-20 11:40:00,67.51,67.51,67.43,67.47,6224.0,66.9079,66.9079,66.8286,66.8682,6224.0
2023-11-20 11:45:00,67.47,67.53,67.45,67.52,13129.0,66.8682,66.9277,66.8484,66.9178,13129.0
2023-11-20 11:50:00,67.53,67.59,67.52,67.59,7485.0,66.9277,66.9871,66.9178,66.9871,7485.0
2023-11-20 11:55:00,67.58,67.58,67.54,67.55,4412.0,66.9772,66.9772,66.9376,66.9475,4412.0
2023-11-20 12:00:00,67.54,67.54,67.5,67.51,10175.0,66.9376,66.9376,66.8979,66.9079,10175.0
2023-11-20 12:05:00,67.5,67.55,67.5,67.5,8331.0,66.8979,66.9475,66.8979,66.8979,8331.0
2023-11-20 12:10:00,67.51,67.62,67.49,67.62,33625.0,66.9079,67.0169,66.888,67.0169,33625.0
2023-11-20 12:15:00,67.62,67.65,67.6,67.63,14320.0,67.0169,67.0466,66.997,67.0268,14320.0
2023-11-20 12:20:00,67.64,67.67,67.59,67.67,6624.0,67.0367,67.0664,66.9871,67.0664,6624.0
2023-11-20 12:25:00,67.67,67.69,67.63,67.63,11293.0,67.0664,67.0862,67.0268,67.0268,11293.0
2023-11-20 12:30:00,67.64,67.69,67.6,67.65,20621.0,67.0367,67.0862,66.997,67.0466,20621.0
2023-11-20 12:35:00,67.65,67.74,67.65,67.73,7371.0,67.0466,67.1358,67.0466,67.1259,7371.0
2023-11-20 12:40:00,67.72,67.74,67.69,67.72,15468.0,67.116,67.1358,67.0862,67.116,15468.0
2023-11-20 12:45:00,67.71,67.71,67.61,67.62,12048.0,67.1061,67.1061,67.007,67.0169,12048.0
2023-11-20 12:50:00,67.62,67.62,67.59,67.61,8188.0,67.0169,67.0169,66.9871,67.007,8188.0
2023-11-20 12:55:00,67.62,67.65,67.54,67.65,14943.0,67.0169,67.0466,66.9376,67.0466,14943.0
2023-11-20 13:00:00,67.64,67.85,67.63,67.82,17355.0,67.0367,67.2448,67.0268,67.2151,17355.0
2023-11-20 13:05:00,67.81,67.91,67.79,67.86,35335.0,67.2052,67.3043,67.1854,67.2547,35335.0
2023-11-20 13:10:00,67.85,67.87,67.8,67.81,14593.0,67.2448,67.2646,67.1953,67.2052,14593.0
2023-11-20 13:15:00,67.82,67.84,67.77,67.8,9686.0,67.2151,67.2349,67.1655,67.1953,9686.0
2023-11-20 13:20:00,67.82,67.93,67.8,67.93,12954.0,67.2151,67.3241,67.1953,67.3241,12954.0
2023-11-20 13:25:00,67.93,67.95,67.9,67.94,14131.0,67.3241,67.3439,67.2944,67.334,14131.0
2023-11-20 13:30:00,67.93,67.94,67.9,67.92,7583.0,67.3241,67.334,67.2944,67.3142,7583.0
2023-11-20 13:35:00,67.92,67.96,67.89,67.93,12844.0,67.3142,67.3538,67.2845,67.3241,12844.0
2023-11-20 13:40:00,67.93,67.98,67.92,67.96,9416.0,67.3241,67.3737,67.3142,67.3538,9416.0
2023-11-20 13:45:00,67.95,67.98,67.92,67.97,7323.0,67.3439,67.3737,67.3142,67.3637,7323.0
2023-11-20 13:50:00,67.97,67.99,67.94,67.98,5897.0,67.3637,67.3836,67.334,67.3737,5897.0
2023-11-20 13:55:00,67.99,68.02,67.97,68.01,15497.0,67.3836,67.4133,67.3637,67.4034,15497.0
2023-11-20 14:00:00,68.02,68.09,68.01,68.05,23757.0,67.4133,67.4827,67.4034,67.443,23757.0
2023-11-20 14:05:00,68.05,68.09,68.03,68.06,18555.0,67.443,67.4827,67.4232,67.4529,18555.0
2023-11-20 14:10:00,68.05,68.07,68.03,68.03,22339.0,67.443,67.4629,67.4232,67.4232,22339.0
2023-11-20 14:15:00,68.03,68.05,67.97,68.0,9112.0,67.4232,67.443,67.3637,67.3935,9112.0
2023-11-20 14:20:00,67.98,68.05,67.95,68.05,9064.0,67.3737,67.443,67.3439,67.443,9064.0
2023-11-20 14:25:00,68.06,68.07,67.98,68.01,18565.0,67.4529,67.4629,67.3737,67.4034,18565.0
2023-11-20 14:30:00,68.02,68.06,68.01,68.05,15064.0,67.4133,67.4529,67.4034,67.443,15064.0
2023-11-20 14:35:00,68.05,68.16,68.04,68.16,22957.0,67.443,67.5521,67.4331,67.5521,22957.0
2023-11-20 14:40:00,68.16,68.16,68.1,68.13,10863.0,67.5521,67.5521,67.4926,67.5223,10863.0
2023-11-20 14:45:00,68.13,68.21,68.12,68.16,13752.0,67.5223,67.6016,67.5124,67.5521,13752.0
2023-11-20 14:50:00,68.14,68.18,68.11,68.13,32698.0,67.5322,67.5719,67.5025,67.5223,32698.0
2023-11-20 14:55:00,68.13,68.15,68.07,68.14,17847.0,67.5223,67.5421,67.4629,67.5322,17847.0
2023-11-20 15:00:00,68.12,68.15,68.1,68.13,22968.0,67.5124,67.5421,67.4926,67.5223,22968.0
2023-11-20 15:05:00,68.11,68.21,68.1,68.2,19652.0,67.5025,67.6016,67.4926,67.5917,19652.0
2023-11-20 15:10:00,68.2,68.24,68.18,68.24,17894.0,67.5917,67.6313,67.5719,67.6313,17894.0
2023-11-20 15:15:00,68.23,68.25,68.17,68.23,17862.0,67.6214,67.6413,67.562,67.6214,17862.0
2023-11-20 15:20:00,68.23,68.24,68.13,68.16,12386.0,67.6214,67.6313,67.5223,67.5521,12386.0
2023-11-20 15:25:00,68.15,68.22,68.12,68.2,24554.0,67.5421,67.6115,67.5124,67.5917,24554.0
2023-11-20 15:30:00,68.19,68.21,68.08,68.08,27199.0,67.5818,67.6016,67.4728,67.4728,27199.0
2023-11-20 15:35:00,68.08,68.14,68.07,68.12,20860.0,67.4728,67.5322,67.4629,67.5124,20860.0
2023-11-20 15:40:00,68.12,68.14,68.08,68.09,23969.0,67.5124,67.5322,67.4728,67.4827,23969.0
2023-11-20 15:45:00,68.08,68.08,68.0,68.02,32937.0,67.4728,67.4728,67.3935,67.4133,32937.0
2023-11-20 15:50:00,68.01,68.06,67.93,67.97,67159.0,67.4034,67.4529,67.3241,67.3637,67159.0
2023-11-20 15:55:00,67.98,68.12,67.98,68.1,225056.0,67.3737,67.5124,67.3737,67.4926,225056.0
2023-11-21 09:30:00,67.87,68.28,67.87,68.26,17896.0,67.2646,67.671,67.2646,67.6512,17896.0
2023-11-21 09:35:00,68.23,68.25,68.09,68.14,18092.0,67.6214,67.6413,67.4827,67.5322,18092.0
2023-11-21 09:40:00,68.16,68.2,67.91,67.92,19876.0,67.5521,67.5917,67.3043,67.3142,19876.0
2023-11-21 09:45:00,67.9,67.93,67.78,67.8,7736.0,67.2944,67.3241,67.1754,67.1953,7736.0
2023-11-21 09:50:00,67.8,67.95,67.66,67.94,63904.0,67.1953,67.3439,67.0565,67.334,63904.0
2023-11-21 09:55:00,67.91,67.92,67.74,67.89,22519.0,67.3043,67.3142,67.1358,67.2845,22519.0
2023-11-21 10:00:00,67.89,68.06,67.88,68.0,32409.0,67.2845,67.4529,67.2746,67.3935,32409.0
2023-11-21 10:05:00,67.97,68.12,67.97,68.03,8690.0,67.3637,67.5124,67.3637,67.4232,8690.0
2023-11-21 10:10:00,68.03,68.04,67.9,67.91,5709.0,67.4232,67.4331,67.2944,67.3043,5709.0
2023-11-21 10:15:00,67.9,68.0,67.88,67.98,11422.0,67.2944,67.3935,67.2746,67.3737,11422.0
2023-11-21 10:20:00,67.95,67.96,67.89,67.9,13345.0,67.3439,67.3538,67.2845,67.2944,13345.0
2023-11-21 10:25:00,67.9,67.94,67.78,67.86,11875.0,67.2944,67.334,67.1754,67.2547,11875.0
2023-11-21 10:30:00,67.86,67.88,67.72,67.77,8413.0,67.2547,67.2746,67.116,67.1655,8413.0
2023-11-21 10:35:00,67.75,67.79,67.63,67.69,28848.0,67.1457,67.1854,67.0268,67.0862,28848.0
2023-11-21 10:40:00,67.7,67.75,67.67,67.7,18374.0,67.0962,67.1457,67.0664,67.0962,18374.0
2023-11-21 10:45:00,67.7,67.78,67.68,67.76,53648.0,67.0962,67.1754,67.0763,67.1556,53648.0
2023-11-21 10:50:00,67.76,67.81,67.7,67.76,4451.0,67.1556,67.2052,67.0962,67.1556,4451.0
2023-11-21 10:55:00,67.77,67.8,67.76,67.8,3521.0,67.1655,67.1953,67.1556,67.1953,3521.0
2023-11-21 11:00:00,67.77,67.92,67.76,67.92,9470.0,67.1655,67.3142,67.1556,67.3142,9470.0
2023-11-21 11:05:00,67.92,67.92,67.76,67.87,27730.0,67.3142,67.3142,67.1556,67.2646,27730.0
2023-11-21 11:10:00,67.87,67.9,67.82,67.86,9233.0,67.2646,67.2944,67.2151,67.2547,9233.0
2023-11-21 11:15:00,67.86,67.92,67.83,67.84,4827.0,67.2547,67.3142,67.225,67.2349,4827.0
2023-11-21 11:20:00,67.84,67.89,67.81,67.87,5683.0,67.2349,67.2845,67.2052,67.2646,5683.0
2023-11-21 11:25:00,67.87,67.89,67.84,67.88,7127.0,67.2646,67.2845,67.2349,67.2746,7127.0
2023-11-21 11:30:00,67.88,67.94,67.85,67.91,7359.0,67.2746,67.334,67.2448,67.3043,7359.0
2023-11-21 11:35:00,67.93,67.95,67.87,67.89,4828.0,67.3241,67.3439,67.2646,67.2845,4828.0
2023-11-21 11:40:00,67.88,67.89,67.81,67.86,11449.0,67.2746,67.2845,67.2052,67.2547,11449.0
2023-11-21 11:45:00,67.84,67.94,67.84,67.94,7278.0,67.2349,67.334,67.2349,67.334,7278.0
2023-11-21 11:50:00,67.95,67.97,67.93,67.94,6610.0,67.3439,67.3637,67.3241,67.334,6610.0
2023-11-21 11:55:00,67.92,67.96,67.89,67.94,4760.0,67.3142,67.3538,67.2845,67.334,4760.0
2023-11-21 12:00:00,67.93,67.96,67.9,67.96,3132.0,67.3241,67.3538,67.2944,67.3538,3132.0
2023-11-21 12:05:00,67.96,67.98,67.92,67.94,4673.0,67.3538,67.3737,67.3142,67.334,4673.0
2023-11-21 12:10:00,67.94,68.02,67.94,68.0,4041.0,67.334,67.4133,67.334,67.3935,4041.0
2023-11-21 12:15:00,68.0,68.0,67.93,67.98,4358.0,67.3935,67.3935,67.3241,67.3737,4358.0
2023-11-21 12:20:00,67.96,68.0,67.94,67.97,4348.0,67.3538,67.3935,67.334,67.3637,4348.0
2023-11-21 12:25:00,67.97,68.0,67.95,67.95,5973.0,67.3637,67.3935,67.3439,67.3439,5973.0
2023-11-21 12:30:00,67.95,68.01,67.95,67.98,30039.0,67.3439,67.4034,67.3439,67.3737,30039.0
2023-11-21 12:35:00,67.98,68.01,67.97,67.99,5715.0,67.3737,67.4034,67.3637,67.3836,5715.0
2023-11-21 12:40:00,68.0,68.02,67.99,68.01,5110.0,67.3935,67.4133,67.3836,67.4034,5110.0
2023-11-21 12:45:00,68.0,68.04,67.99,68.02,8418.0,67.3935,67.4331,67.3836,67.4133,8418.0
2023-11-21 12:50:00,68.03,68.03,68.0,68.01,4972.0,67.4232,67.4232,67.3935,67.4034,4972.0
2023-11-21 12:55:00,68.01,68.09,68.0,68.06,10079.0,67.4034,67.4827,67.3935,67.4529,10079.0
2023-11-21 13:00:00,68.05,68.05,67.93,67.96,7764.0,67.443,67.443,67.3241,67.3538,7764.0
2023-11-21 13:05:00,67.94,67.96,67.91,67.96,5216.0,67.334,67.3538,67.3043,67.3538,5216.0
2023-11-21 13:10:00,67.97,67.99,67.94,67.97,10333.0,67.3637,67.3836,67.334,67.3637,10333.0
2023-11-21 13:15:00,67.98,67.99,67.95,67.97,10260.0,67.3737,67.3836,67.3439,67.3637,10260.0
2023-11-21 13:20:00,67.97,67.99,67.94,67.97,10597.0,67.3637,67.3836,67.334,67.3637,10597.0
2023-11-21 13:25:00,67.96,68.04,67.95,68.04,13024.0,67.3538,67.4331,67.3439,67.4331,13024.0
2023-11-21 13:30:00,68.02,68.09,68.0,68.08,9023.0,67.4133,67.4827,67.3935,67.4728,9023.0
2023-11-21 13:35:00,68.08,68.08,68.03,68.06,6211.0,67.4728,67.4728,67.4232,67.4529,6211.0
2023-11-21 13:40:00,68.06,68.09,68.03,68.09,6149.0,67.4529,67.4827,67.4232,67.4827,6149.0
2023-11-21 13:45:00,68.09,68.1,68.02,68.08,12577.0,67.4827,67.4926,67.4133,67.4728,12577.0
2023-11-21 13:50:00,68.07,68.12,68.07,68.1,5077.0,67.4629,67.5124,67.4629,67.4926,5077.0
2023-11-21 13:55:00,68.09,68.12,68.06,68.07,6485.0,67.4827,67.5124,67.4529,67.4629,6485.0
2023-11-21 14:00:00,68.06,68.09,67.98,68.09,18060.0,67.4529,67.4827,67.3737,67.4827,18060.0
2023-11-21 14:05:00,68.06,68.09,68.0,68.03,7985.0,67.4529,67.4827,67.3935,67.4232,7985.0
2023-11-21 14:10:00,68.0,68.12,67.99,68.1,7485.0,67.3935,67.5124,67.3836,67.4926,7485.0
2023-11-21 14:15:00,68.09,68.13,68.03,68.04,6330.0,67.4827,67.5223,67.4232,67.4331,6330.0
2023-11-21 14:20:00,68.05,68.07,68.02,68.05,6774.0,67.443,67.4629,67.4133,67.443,6774.0
2023-11-21 14:25:00,68.03,68.07,68.02,68.07,9118.0,67.4232,67.4629,67.4133,67.4629,9118.0
2023-11-21 14:30:00,68.07,68.1,67.99,68.06,13852.0,67.4629,67.4926,67.3836,67.4529,13852.0
2023-11-21 14:35:00,68.05,68.11,68.05,68.07,8069.0,67.443,67.5025,67.443,67.4629,8069.0
2023-11-21 14:40:00,68.07,68.09,68.05,68.09,7670.0,67.4629,67.4827,67.443,67.4827,7670.0
2023-11-21 14:45:00,68.09,68.11,68.07,68.11,24329.0,67.4827,67.5025,67.4629,67.5025,24329.0
2023-11-21 14:50:00,68.11,68.11,68.03,68.07,7644.0,67.5025,67.5025,67.4232,67.4629,7644.0
2023-11-21 14:55:00,68.06,68.11,68.05,68.11,8375.0,67.4529,67.5025,67.443,67.5025,8375.0
2023-11-21 15:00:00,68.12,68.18,68.11,68.16,8221.0,67.5124,67.5719,67.5025,67.5521,8221.0
2023-11-21 15:05:00,68.16,68.19,68.11,68.13,5215.0,67.5521,67.5818,67.5025,67.5223,5215.0
2023-11-21 15:10:00,68.13,68.2,68.13,68.15,9317.0,67.5223,67.5917,67.5223,67.5421,9317.0
2023-11-21 15:15:00,68.13,68.19,68.12,68.14,10151.0,67.5223,67.5818,67.5124,67.5322,10151.0
2023-11-21 15:20:00,68.15,68.17,68.12,68.13,12743.0,67.5421,67.562,67.5124,67.5223,12743.0
2023-11-21 15:25:00,68.12,68.19,68.09,68.18,15543.0,67.5124,67.5818,67.4827,67.5719,15543.0
2023-11-21 15:30:00,68.18,68.19,68.1,68.15,19379.0,67.5719,67.5818,67.4926,67.5421,19379.0
2023-11-21 15:35:00,68.15,68.15,68.0,68.05,26699.0,67.5421,67.5421,67.3935,67.443,26699.0
2023-11-21 15:40:00,68.05,68.09,68.02,68.06,21593.0,67.443,67.4827,67.4133,67.4529,21593.0
2023-11-21 15:45:00,68.06,68.11,68.03,68.08,32616.0,67.4529,67.5025,67.4232,67.4728,32616.0
2023-11-21 15:50:00,68.1,68.14,68.05,68.1,48214.0,67.4926,67.5322,67.443,67.4926,48214.0
2023-11-21 15:55:00,68.09,68.24,68.06,68.21,214175.0,67.4827,67.6313,67.4529,67.6016,214175.0
2023-11-22 09:30:00,68.83,68.99,68.04,68.44,43579.0,68.2161,68.3747,67.4331,67.8296,43579.0
2023-11-22 09:35:00,68.38,68.7,68.36,68.7,11917.0,67.7701,68.0872,67.7503,68.0872,11917.0
2023-11-22 09:40:00,68.68,68.77,68.48,68.51,12179.0,68.0674,68.1566,67.8692,67.8989,12179.0
2023-11-22 09:45:00,68.49,68.59,68.41,68.41,9810.0,67.8791,67.9782,67.7998,67.7998,9810.0
2023-11-22 09:50:00,68.42,68.46,68.18,68.23,8657.0,67.8097,67.8494,67.5719,67.6214,8657.0
2023-11-22 09:55:00,68.27,68.47,68.18,68.46,11919.0,67.6611,67.8593,67.5719,67.8494,11919.0
2023-11-22 10:00:00,68.44,68.45,68.28,68.39,19556.0,67.8296,67.8395,67.671,67.78,19556.0
2023-11-22 10:05:00,68.4,68.49,68.28,68.33,10314.0,67.7899,67.8791,67.671,67.7205,10314.0
2023-11-22 10:10:00,68.28,68.38,68.24,68.37,24664.0,67.671,67.7701,67.6313,67.7602,24664.0
2023-11-22 10:15:00,68.36,68.4,68.25,68.36,27849.0,67.7503,67.7899,67.6413,67.7503,27849.0
2023-11-22 10:20:00,68.36,68.59,68.35,68.57,18576.0,67.7503,67.9782,67.7404,67.9584,18576.0
2023-11-22 10:25:00,68.57,68.61,68.49,68.61,23126.0,67.9584,67.998,67.8791,67.998,23126.0
2023-11-22 10:30:00,68.61,68.71,68.61,68.64,50419.0,67.998,68.0971,67.998,68.0278,50419.0
2023-11-22 10:35:00,68.64,68.72,68.62,68.63,15352.0,68.0278,68.1071,68.008,68.0179,15352.0
2023-11-22 10:40:00,68.62,68.69,68.58,68.69,18396.0,68.008,68.0773,67.9683,68.0773,18396.0
2023-11-22 10:45:00,68.67,68.68,68.55,68.56,12474.0,68.0575,68.0674,67.9386,67.9485,12474.0
2023-11-22 10:50:00,68.55,68.56,68.37,68.45,13969.0,67.9386,67.9485,67.7602,67.8395,13969.0
2023-11-22 10:55:00,68.45,68.52,68.45,68.48,10297.0,67.8395,67.9088,67.8395,67.8692,10297.0
2023-11-22 11:00:00,68.49,68.54,68.46,68.52,11323.0,67.8791,67.9287,67.8494,67.9088,11323.0
2023-11-22 11:05:00,68.53,68.56,68.48,68.55,28653.0,67.9188,67.9485,67.8692,67.9386,28653.0
2023-11-22 11:10:00,68.56,68.61,68.54,68.57,15153.0,67.9485,67.998,67.9287,67.9584,15153.0
2023-11-22 11:15:00,68.56,68.61,68.53,68.57,13797.0,67.9485,67.998,67.9188,67.9584,13797.0
2023-11-22 11:20:00,68.57,68.57,68.48,68.52,15496.0,67.9584,67.9584,67.8692,67.9088,15496.0
2023-11-22 11:25:00,68.52,68.53,68.48,68.5,17631.0,67.9088,67.9188,67.8692,67.889,17631.0
2023-11-22 11:30:00,68.5,68.57,68.49,68.57,19451.0,67.889,67.9584,67.8791,67.9584,19451.0
2023-11-22 11:35:00,68.57,68.57,68.53,68.54,14066.0,67.9584,67.9584,67.9188,67.9287,14066.0
2023-11-22 11:40:00,68.54,68.56,68.5,68.55,11761.0,67.9287,67.9485,67.889,67.9386,11761.0
2023-11-22 11:45:00,68.56,68.57,68.51,68.52,13342.0,67.9485,67.9584,67.8989,67.9088,13342.0
2023-11-22 11:50:00,68.52,68.54,68.5,68.51,6403.0,67.9088,67.9287,67.889,67.8989,6403.0
2023-11-22 11:55:00,68.51,68.6,68.51,68.59,14803.0,67.8989,67.9881,67.8989,67.9782,14803.0
2023-11-22 12:00:00,68.59,68.6,68.47,68.53,16556.0,67.9782,67.9881,67.8593,67.9188,16556.0
2023-11-22 12:05:00,68.54,68.57,68.5,68.56,13692.0,67.9287,67.9584,67.889,67.9485,13692.0
2023-11-22 12:10:00,68.58,68.59,68.38,68.38,14039.0,67.9683,67.9782,67.7701,67.7701,14039.0
2023-11-22 12:15:00,68.37,68.42,68.37,68.42,7695.0,67.7602,67.8097,67.7602,67.8097,7695.0
2023-11-22 12:20:00,68.42,68.47,68.42,68.46,6082.0,67.8097,67.8593,67.8097,67.8494,6082.0
2023-11-22 12:25:00,68.45,68.47,68.41,68.43,11852.0,67.8395,67.8593,67.7998,67.8196,11852.0
2023-11-22 12:30:00,68.42,68.43,68.3,68.36,9676.0,67.8097,67.8196,67.6908,67.7503,9676.0
2023-11-22 12:35:00,68.35,68.39,68.34,68.38,8371.0,67.7404,67.78,67.7304,67.7701,8371.0
2023-11-22 12:40:00,68.38,68.38,68.3,68.33,6657.0,67.7701,67.7701,67.6908,67.7205,6657.0
2023-11-22 12:45:00,68.32,68.32,68.23,68.25,12973.0,67.7106,67.7106,67.6214,67.6413,12973.0
2023-11-22 12:50:00,68.23,68.33,68.23,68.32,8052.0,67.6214,67.7205,67.6214,67.7106,8052.0
2023-11-22 12:55:00,68.32,68.36,68.29,68.34,53833.0,67.7106,67.7503,67.6809,67.7304,53833.0
2023-11-22 13:00:00,68.33,68.37,68.3,68.34,16211.0,67.7205,67.7602,67.6908,67.7304,16211.0
2023-11-22 13:05:00,68.34,68.45,68.34,68.44,21120.0,67.7304,67.8395,67.7304,67.8296,21120.0
2023-11-22 13:10:00,68.44,68.46,68.38,68.43,12959.0,67.8296,67.8494,67.7701,67.8196,12959.0
2023-11-22 13:15:00,68.42,68.43,68.36,68.41,6359.0,67.8097,67.8196,67.7503,67.7998,6359.0
2023-11-22 13:20:00,68.42,68.52,68.41,68.5,5278.0,67.8097,67.9088,67.7998,67.889,5278.0
2023-11-22 13:25:00,68.5,68.51,68.47,68.5,8042.0,67.889,67.8989,67.8593,67.889,8042.0
2023-11-22 13:30:00,68.5,68.54,68.5,68.53,7548.0,67.889,67.9287,67.889,67.9188,7548.0
2023-11-22 13:35:00,68.53,68.55,68.49,68.54,11921.0,67.9188,67.9386,67.8791,67.9287,11921.0
2023-11-22 13:40:00,68.54,68.55,68.47,68.48,8767.0,67.9287,67.9386,67.8593,67.8692,8767.0
2023-11-22 13:45:00,68.49,68.55,68.49,68.53,6177.0,67.8791,67.9386,67.8791,67.9188,6177.0
2023-11-22 13:50:00,68.52,68.56,68.51,68.53,9772.0,67.9088,67.9485,67.8989,67.9188,9772.0
2023-11-22 13:55:00,68.53,68.56,68.49,68.5,9286.0,67.9188,67.9485,67.8791,67.889,9286.0
2023-11-22 14:00:00,68.5,68.55,68.5,68.54,11599.0,67.889,67.9386,67.889,67.9287,11599.0
2023-11-22 14:05:00,68.54,68.6,68.53,68.55,19522.0,67.9287,67.9881,67.9188,67.9386,19522.0
2023-11-22 14:10:00,68.56,68.57,68.47,68.47,20635.0,67.9485,67.9584,67.8593,67.8593,20635.0
2023-11-22 14:15:00,68.47,68.55,68.47,68.55,6659.0,67.8593,67.9386,67.8593,67.9386,6659.0
2023-11-22 14:20:00,68.54,68.54,68.5,68.53,6274.0,67.9287,67.9287,67.889,67.9188,6274.0
2023-11-22 14:25:00,68.54,68.55,68.5,68.54,10151.0,67.9287,67.9386,67.889,67.9287,10151.0
2023-11-22 14:30:00,68.53,68.54,68.41,68.45,10262.0,67.9188,67.9287,67.7998,67.8395,10262.0
2023-11-22 14:35:00,68.45,68.46,68.32,68.34,13863.0,67.8395,67.8494,67.7106,67.7304,13863.0
2023-11-22 14:40:00,68.34,68.4,68.28,68.4,16002.0,67.7304,67.7899,67.671,67.7899,16002.0
2023-11-22 14:45:00,68.4,68.45,68.39,68.45,16347.0,67.7899,67.8395,67.78,67.8395,16347.0
2023-11-22 14:50:00,68.46,68.55,68.46,68.55,46915.0,67.8494,67.9386,67.8494,67.9386,46915.0
2023-11-22 14:55:00,68.53,68.61,68.51,68.56,17873.0,67.9188,67.998,67.8989,67.9485,17873.0
2023-11-22 15:00:00,68.56,68.56,68.5,68.52,7809.0,67.9485,67.9485,67.889,67.9088,7809.0
2023-11-22 15:05:00,68.53,68.56,68.51,68.51,9614.0,67.9188,67.9485,67.8989,67.8989,9614.0
2023-11-22 15:10:00,68.48,68.53,68.48,68.5,8507.0,67.8692,67.9188,67.8692,67.889,8507.0
2023-11-22 15:15:00,68.5,68.54,68.5,68.54,9581.0,67.889,67.9287,67.889,67.9287,9581.0
2023-11-22 15:20:00,68.53,68.54,68.44,68.49,19686.0,67.9188,67.9287,67.8296,67.8791,19686.0
2023-11-22 15:25:00,68.49,68.52,68.46,68.52,14562.0,67.8791,67.9088,67.8494,67.9088,14562.0
2023-11-22 15:30:00,68.51,68.59,68.51,68.53,54342.0,67.8989,67.9782,67.8989,67.9188,54342.0
2023-11-22 15:35:00,68.54,68.54,68.43,68.45,25882.0,67.9287,67.9287,67.8196,67.8395,25882.0
2023-11-22 15:40:00,68.44,68.47,68.4,68.41,24486.0,67.8296,67.8593,67.7899,67.7998,24486.0
2023-11-22 15:45:00,68.41,68.52,68.4,68.48,63522.0,67.7998,67.9088,67.7899,67.8692,63522.0
2023-11-22 15:50:00,68.47,68.48,68.35,68.4,70428.0,67.8593,67.8692,67.7404,67.7899,70428.0
2023-11-22 15:55:00,68.41,68.52,68.3,68.43,195098.0,67.7998,67.9088,67.6908,67.8196,195098.0
2023-11-24 09:30:00,67.99,68.42,67.99,68.37,55694.0,67.3836,67.8097,67.3836,67.7602,55694.0
2023-11-24 09:35:00,68.36,68.77,68.35,68.76,41759.0,67.7503,68.1566,67.7404,68.1467,41759.0
2023-11-24 09:40:00,68.76,68.85,68.62,68.72,37269.0,68.1467,68.2359,68.008,68.1071,37269.0
2023-11-24 09:45:00,68.72,68.81,68.64,68.7,26808.0,68.1071,68.1963,68.0278,68.0872,26808.0
2023-11-24 09:50:00,68.72,68.83,68.66,68.77,19685.0,68.1071,68.2161,68.0476,68.1566,19685.0
2023-11-24 09:55:00,68.78,68.78,68.65,68.7,27539.0,68.1665,68.1665,68.0377,68.0872,27539.0
2023-11-24 10:00:00,68.69,68.8,68.67,68.77,28913.0,68.0773,68.1863,68.0575,68.1566,28913.0
2023-11-24 10:05:00,68.77,68.8,68.74,68.76,14900.0,68.1566,68.1863,68.1269,68.1467,14900.0
2023-11-24 10:10:00,68.76,69.04,68.76,69.04,16995.0,68.1467,68.4242,68.1467,68.4242,16995.0
2023-11-24 10:15:00,69.05,69.11,69.02,69.07,8910.0,68.4341,68.4936,68.4044,68.4539,8910.0
2023-11-24 10:20:00,69.09,69.17,69.09,69.16,5750.0,68.4738,68.553,68.4738,68.5431,5750.0
2023-11-24 10:25:00,69.17,69.25,69.17,69.24,12166.0,68.553,68.6323,68.553,68.6224,12166.0
2023-11-24 10:30:00,69.24,69.24,69.13,69.15,20755.0,68.6224,68.6224,68.5134,68.5332,20755.0
2023-11-24 10:35:00,69.15,69.17,69.11,69.14,13583.0,68.5332,68.553,68.4936,68.5233,13583.0
2023-11-24 10:40:00,69.15,69.22,69.14,69.2,21218.0,68.5332,68.6026,68.5233,68.5828,21218.0
2023-11-24 10:45:00,69.2,69.21,69.13,69.16,8091.0,68.5828,68.5927,68.5134,68.5431,8091.0
2023-11-24 10:50:00,69.15,69.19,69.09,69.17,15711.0,68.5332,68.5729,68.4738,68.553,15711.0
2023-11-24 10:55:00,69.16,69.34,69.14,69.23,51586.0,68.5431,68.7215,68.5233,68.6125,51586.0
2023-11-24 11:00:00,69.22,69.23,69.17,69.19,15433.0,68.6026,68.6125,68.553,68.5729,15433.0
2023-11-24 11:05:00,69.17,69.2,69.14,69.15,15063.0,68.553,68.5828,68.5233,68.5332,15063.0
2023-11-24 11:10:00,69.13,69.2,69.13,69.19,16380.0,68.5134,68.5828,68.5134,68.5729,16380.0
2023-11-24 11:15:00,69.18,69.18,69.14,69.14,12606.0,68.563,68.563,68.5233,68.5233,12606.0
2023-11-24 11:20:00,69.14,69.16,69.09,69.14,9274.0,68.5233,68.5431,68.4738,68.5233,9274.0
2023-11-24 11:25:00,69.14,69.15,69.1,69.13,9597.0,68.5233,68.5332,68.4837,68.5134,9597.0
2023-11-24 11:30:00,69.14,69.22,69.13,69.15,13501.0,68.5233,68.6026,68.5134,68.5332,13501.0
2023-11-24 11:35:00,69.13,69.18,69.13,69.17,5977.0,68.5134,68.563,68.5134,68.553,5977.0
2023-11-24 11:40:00,69.17,69.19,69.14,69.14,9500.0,68.553,68.5729,68.5233,68.5233,9500.0
2023-11-24 11:45:00,69.15,69.2,69.13,69.17,8513.0,68.5332,68.5828,68.5134,68.553,8513.0
2023-11-24 11:50:00,69.17,69.2,69.16,69.18,14219.0,68.553,68.5828,68.5431,68.563,14219.0
2023-11-24 11:55:00,69.19,69.24,69.18,69.21,13027.0,68.5729,68.6224,68.563,68.5927,13027.0
2023-11-24 12:00:00,69.2,69.23,69.16,69.18,9994.0,68.5828,68.6125,68.5431,68.563,9994.0
2023-11-24 12:05:00,69.19,69.23,69.18,69.23,7327.0,68.5729,68.6125,68.563,68.6125,7327.0
2023-11-24 12:10:00,69.22,69.24,69.2,69.24,9824.0,68.6026,68.6224,68.5828,68.6224,9824.0
2023-11-24 12:15:00,69.24,69.31,69.23,69.28,60521.0,68.6224,68.6918,68.6125,68.6621,60521.0
2023-11-24 12:20:00,69.29,69.32,69.21,69.23,11901.0,68.672,68.7017,68.5927,68.6125,11901.0
2023-11-24 12:25:00,69.24,69.3,69.24,69.25,12508.0,68.6224,68.6819,68.6224,68.6323,12508.0
2023-11-24 12:30:00,69.25,69.34,69.23,69.31,19541.0,68.6323,68.7215,68.6125,68.6918,19541.0
2023-11-24 12:35:00,69.31,69.39,69.3,69.39,14123.0,68.6918,68.7711,68.6819,68.7711,14123.0
2023-11-24 12:40:00,69.39,69.45,69.37,69.38,93847.0,68.7711,68.8305,68.7513,68.7612,93847.0
2023-11-24 12:45:00,69.37,69.4,69.24,69.24,34169.0,68.7513,68.781,68.6224,68.6224,34169.0
2023-11-24 12:50:00,69.23,69.29,69.17,69.22,43062.0,68.6125,68.672,68.553,68.6026,43062.0
2023-11-24 12:55:00,69.22,69.25,69.16,69.17,65711.0,68.6026,68.6323,68.5431,68.553,65711.0
2023-11-27 09:30:00,68.75,69.0,68.58,68.61,43082.0,68.1368,68.3846,67.9683,67.998,43082.0
2023-11-27 09:35:00,68.61,68.8,68.6,68.65,36882.0,67.998,68.1863,67.9881,68.0377,36882.0
2023-11-27 09:40:00,68.65,68.76,68.63,68.74,12045.0,68.0377,68.1467,68.0179,68.1269,12045.0
2023-11-27 09:45:00,68.73,68.83,68.71,68.79,21716.0,68.117,68.2161,68.0971,68.1764,21716.0
2023-11-27 09:50:00,68.79,68.84,68.64,68.79,35232.0,68.1764,68.226,68.0278,68.1764,35232.0
2023-11-27 09:55:00,68.8,68.9,68.72,68.77,9670.0,68.1863,68.2855,68.1071,68.1566,9670.0
2023-11-27 10:00:00,68.78,68.92,68.74,68.76,25704.0,68.1665,68.3053,68.1269,68.1467,25704.0
2023-11-27 10:05:00,68.73,68.99,68.73,68.98,18747.0,68.117,68.3747,68.117,68.3647,18747.0
2023-11-27 10:10:00,69.0,69.07,68.97,69.07,16252.0,68.3846,68.4539,68.3548,68.4539,16252.0
2023-11-27 10:15:00,69.08,69.1,68.99,69.02,12766.0,68.4638,68.4837,68.3747,68.4044,12766.0
2023-11-27 10:20:00,69.06,69.1,68.82,68.83,17277.0,68.444,68.4837,68.2062,68.2161,17277.0
2023-11-27 10:25:00,68.83,69.04,68.83,68.93,68884.0,68.2161,68.4242,68.2161,68.3152,68884.0
2023-11-27 10:30:00,68.93,69.05,68.93,69.03,25218.0,68.3152,68.4341,68.3152,68.4143,25218.0
2023-11-27 10:35:00,69.02,69.03,68.89,68.91,19801.0,68.4044,68.4143,68.2755,68.2954,19801.0
2023-11-27 10:40:00,68.92,68.96,68.83,68.91,52458.0,68.3053,68.3449,68.2161,68.2954,52458.0
2023-11-27 10:45:00,68.9,68.95,68.84,68.91,56907.0,68.2855,68.335,68.226,68.2954,56907.0
2023-11-27 10:50:00,68.92,68.94,68.84,68.89,16320.0,68.3053,68.3251,68.226,68.2755,16320.0
2023-11-27 10:55:00,68.92,68.95,68.89,68.92,10456.0,68.3053,68.335,68.2755,68.3053,10456.0
2023-11-27 11:00:00,68.92,68.92,68.8,68.87,21955.0,68.3053,68.3053,68.1863,68.2557,21955.0
2023-11-27 11:05:00,68.89,68.9,68.84,68.9,22197.0,68.2755,68.2855,68.226,68.2855,22197.0
2023-11-27 11:10:00,68.9,68.9,68.75,68.8,8400.0,68.2855,68.2855,68.1368,68.1863,8400.0
2023-11-27 11:15:00,68.8,68.94,68.78,68.94,28063.0,68.1863,68.3251,68.1665,68.3251,28063.0
2023-11-27 11:20:00,68.94,69.0,68.92,68.96,13837.0,68.3251,68.3846,68.3053,68.3449,13837.0
2023-11-27 11:25:00,68.95,68.99,68.92,68.99,11652.0,68.335,68.3747,68.3053,68.3747,11652.0
2023-11-27 11:30:00,68.96,68.99,68.89,68.93,15612.0,68.3449,68.3747,68.2755,68.3152,15612.0
2023-11-27 11:35:00,68.95,69.01,68.94,68.97,10094.0,68.335,68.3945,68.3251,68.3548,10094.0
2023-11-27 11:40:00,68.98,69.01,68.91,68.94,10634.0,68.3647,68.3945,68.2954,68.3251,10634.0
2023-11-27 11:45:00,68.94,69.01,68.94,68.98,9080.0,68.3251,68.3945,68.3251,68.3647,9080.0
2023-11-27 11:50:00,68.99,69.03,68.98,68.99,12928.0,68.3747,68.4143,68.3647,68.3747,12928.0
2023-11-27 11:55:00,68.99,69.04,68.92,68.93,17963.0,68.3747,68.4242,68.3053,68.3152,17963.0
2023-11-27 12:00:00,68.91,68.94,68.87,68.94,7880.0,68.2954,68.3251,68.2557,68.3251,7880.0
2023-11-27 12:05:00,68.93,69.0,68.92,68.95,14365.0,68.3152,68.3846,68.3053,68.335,14365.0
2023-11-27 12:10:00,68.95,68.96,68.9,68.94,16318.0,68.335,68.3449,68.2855,68.3251,16318.0
2023-11-27 12:15:00,68.94,68.96,68.88,68.91,29463.0,68.3251,68.3449,68.2656,68.2954,29463.0
2023-11-27 12:20:00,68.91,68.91,68.86,68.9,14842.0,68.2954,68.2954,68.2458,68.2855,14842.0
2023-11-27 12:25:00,68.91,68.93,68.87,68.92,23462.0,68.2954,68.3152,68.2557,68.3053,23462.0
2023-11-27 12:30:00,68.92,69.0,68.92,69.0,26159.0,68.3053,68.3846,68.3053,68.3846,26159.0
2023-11-27 12:35:00,69.0,69.05,68.98,69.01,11392.0,68.3846,68.4341,68.3647,68.3945,11392.0
2023-11-27 12:40:00,69.02,69.06,68.98,69.05,10791.0,68.4044,68.444,68.3647,68.4341,10791.0
2023-11-27 12:45:00,69.04,69.06,69.02,69.03,5093.0,68.4242,68.444,68.4044,68.4143,5093.0
2023-11-27 12:50:00,69.04,69.04,68.98,69.03,6891.0,68.4242,68.4242,68.3647,68.4143,6891.0
2023-11-27 12:55:00,69.03,69.05,68.98,68.98,9603.0,68.4143,68.4341,68.3647,68.3647,9603.0
2023-11-27 13:00:00,68.98,69.05,68.97,69.03,65685.0,68.3647,68.4341,68.3548,68.4143,65685.0
2023-11-27 13:05:00,69.02,69.07,69.01,69.05,8292.0,68.4044,68.4539,68.3945,68.4341,8292.0
2023-11-27 13:10:00,69.06,69.1,69.04,69.05,11108.0,68.444,68.4837,68.4242,68.4341,11108.0
2023-11-27 13:15:00,69.06,69.07,69.03,69.07,15379.0,68.444,68.4539,68.4143,68.4539,15379.0
2023-11-27 13:20:00,69.05,69.06,68.94,68.98,16099.0,68.4341,68.444,68.3251,68.3647,16099.0
2023-11-27 13:25:00,68.99,69.0,68.95,68.96,9582.0,68.3747,68.3846,68.335,68.3449,9582.0
2023-11-27 13:30:00,68.95,69.02,68.89,69.01,8999.0,68.335,68.4044,68.2755,68.3945,8999.0
2023-11-27 13:35:00,69.01,69.02,68.95,68.95,14443.0,68.3945,68.4044,68.335,68.335,14443.0
2023-11-27 13:40:00,68.96,68.96,68.87,68.92,9359.0,68.3449,68.3449,68.2557,68.3053,9359.0
2023-11-27 13:45:00,68.92,68.96,68.88,68.88,11152.0,68.3053,68.3449,68.2656,68.2656,11152.0
2023-11-27 13:50:00,68.88,68.91,68.83,68.85,11672.0,68.2656,68.2954,68.2161,68.2359,11672.0
2023-11-27 13:55:00,68.86,68.87,68.8,68.86,19507.0,68.2458,68.2557,68.1863,68.2458,19507.0
2023-11-27 14:00:00,68.86,68.96,68.84,68.95,78900.0,68.2458,68.3449,68.226,68.335,78900.0
2023-11-27 14:05:00,68.95,69.0,68.92,68.94,16315.0,68.335,68.3846,68.3053,68.3251,16315.0
2023-11-27 14:10:00,68.95,68.98,68.92,68.95,42556.0,68.335,68.3647,68.3053,68.335,42556.0
2023-11-27 14:15:00,68.94,68.97,68.91,68.93,10846.0,68.3251,68.3548,68.2954,68.3152,10846.0
2023-11-27 14:20:00,68.91,69.0,68.88,68.98,12684.0,68.2954,68.3846,68.2656,68.3647,12684.0
2023-11-27 14:25:00,68.98,69.0,68.95,69.0,9664.0,68.3647,68.3846,68.335,68.3846,9664.0
2023-11-27 14:30:00,68.99,69.01,68.96,69.0,11354.0,68.3747,68.3945,68.3449,68.3846,11354.0
2023-11-27 14:35:00,68.99,69.06,68.99,69.02,14658.0,68.3747,68.444,68.3747,68.4044,14658.0
2023-11-27 14:40:00,69.01,69.01,68.88,68.98,8990.0,68.3945,68.3945,68.2656,68.3647,8990.0
2023-11-27 14:45:00,68.97,69.01,68.92,68.96,10303.0,68.3548,68.3945,68.3053,68.3449,10303.0
2023-11-27 14:50:00,68.97,69.01,68.96,69.0,9401.0,68.3548,68.3945,68.3449,68.3846,9401.0
2023-11-27 14:55:00,69.0,69.02,68.96,69.02,22037.0,68.3846,68.4044,68.3449,68.4044,22037.0
2023-11-27 15:00:00,69.03,69.07,68.99,69.02,17605.0,68.4143,68.4539,68.3747,68.4044,17605.0
2023-11-27 15:05:00,69.02,69.12,69.01,69.12,21254.0,68.4044,68.5035,68.3945,68.5035,21254.0
2023-11-27 15:10:00,69.13,69.2,69.13,69.19,28294.0,68.5134,68.5828,68.5134,68.5729,28294.0
2023-11-27 15:15:00,69.19,69.28,69.13,69.28,52101.0,68.5729,68.6621,68.5134,68.6621,52101.0
2023-11-27 15:20:00,69.28,69.39,69.28,69.35,36938.0,68.6621,68.7711,68.6621,68.7314,36938.0
2023-11-27 15:25:00,69.35,69.4,69.33,69.38,41067.0,68.7314,68.781,68.7116,68.7612,41067.0
2023-11-27 15:30:00,69.37,69.41,69.36,69.36,38059.0,68.7513,68.7909,68.7414,68.7414,38059.0
2023-11-27 15:35:00,69.36,69.49,69.36,69.46,33784.0,68.7414,68.8702,68.7414,68.8405,33784.0
2023-11-27 15:40:00,69.46,69.48,69.35,69.35,34502.0,68.8405,68.8603,68.7314,68.7314,34502.0
2023-11-27 15:45:00,69.34,69.35,69.26,69.27,38396.0,68.7215,68.7314,68.6422,68.6522,38396.0
2023-11-27 15:50:00,69.26,69.36,69.12,69.12,121434.0,68.6422,68.7414,68.5035,68.5035,121434.0
2023-11-27 15:55:00,69.12,69.19,69.02,69.05,274202.0,68.5035,68.5729,68.4044,68.4341,274202.0
2023-11-28 09:30:00,69.0,69.2,68.89,69.05,46929.0,68.3846,68.5828,68.2755,68.4341,46929.0
2023-11-28 09:35:00,69.06,69.21,68.94,69.02,16263.0,68.444,68.5927,68.3251,68.4044,16263.0
2023-11-28 09:40:00,69.03,69.3,68.98,69.27,86348.0,68.4143,68.6819,68.3647,68.6522,86348.0
2023-11-28 09:45:00,69.26,69.38,69.24,69.3,41886.0,68.6422,68.7612,68.6224,68.6819,41886.0
2023-11-28 09:50:00,69.3,69.3,69.0,69.04,24341.0,68.6819,68.6819,68.3846,68.4242,24341.0
2023-11-28 09:55:00,69.04,69.23,69.02,69.21,54491.0,68.4242,68.6125,68.4044,68.5927,54491.0
2023-11-28 10:00:00,69.21,69.21,69.02,69.18,38667.0,68.5927,68.5927,68.4044,68.563,38667.0
2023-11-28 10:05:00,69.19,69.24,69.08,69.15,31851.0,68.5729,68.6224,68.4638,68.5332,31851.0
2023-11-28 10:10:00,69.15,69.15,69.05,69.1,35856.0,68.5332,68.5332,68.4341,68.4837,35856.0
2023-11-28 10:15:00,69.1,69.19,69.1,69.19,35786.0,68.4837,68.5729,68.4837,68.5729,35786.0
2023-11-28 10:20:00,69.18,69.22,69.13,69.14,28790.0,68.563,68.6026,68.5134,68.5233,28790.0
2023-11-28 10:25:00,69.15,69.16,69.05,69.06,21271.0,68.5332,68.5431,68.4341,68.444,21271.0
2023-11-28 10:30:00,69.05,69.1,68.97,69.01,57251.0,68.4341,68.4837,68.3548,68.3945,57251.0
2023-11-28 10:35:00,69.0,69.13,68.93,69.13,15653.0,68.3846,68.5134,68.3152,68.5134,15653.0
2023-11-28 10:40:00,69.13,69.31,69.13,69.3,51627.0,68.5134,68.6918,68.5134,68.6819,51627.0
2023-11-28 10:45:00,69.3,69.31,69.17,69.18,52466.0,68.6819,68.6918,68.553,68.563,52466.0
2023-11-28 10:50:00,69.19,69.24,69.15,69.21,79135.0,68.5729,68.6224,68.5332,68.5927,79135.0
2023-11-28 10:55:00,69.2,69.27,69.09,69.22,42461.0,68.5828,68.6522,68.4738,68.6026,42461.0
2023-11-28 11:00:00,69.23,69.28,69.16,69.23,22471.0,68.6125,68.6621,68.5431,68.6125,22471.0
2023-11-28 11:05:00,69.23,69.32,69.22,69.28,24849.0,68.6125,68.7017,68.6026,68.6621,24849.0
2023-11-28 11:10:00,69.27,69.33,69.18,69.29,19288.0,68.6522,68.7116,68.563,68.672,19288.0
2023-11-28 11:15:00,69.31,69.4,69.31,69.36,30878.0,68.6918,68.781,68.6918,68.7414,30878.0
2023-11-28 11:20:00,69.37,69.45,69.35,69.41,25598.0,68.7513,68.8305,68.7314,68.7909,25598.0
2023-11-28 11:25:00,69.42,69.42,69.22,69.22,26540.0,68.8008,68.8008,68.6026,68.6026,26540.0
2023-11-28 11:30:00,69.24,69.31,69.22,69.29,29032.0,68.6224,68.6918,68.6026,68.672,29032.0
2023-11-28 11:35:00,69.3,69.4,69.25,69.38,23260.0,68.6819,68.781,68.6323,68.7612,23260.0
2023-11-28 11:40:00,69.38,69.45,69.34,69.42,32817.0,68.7612,68.8305,68.7215,68.8008,32817.0
2023-11-28 11:45:00,69.42,69.44,69.36,69.4,17010.0,68.8008,68.8206,68.7414,68.781,17010.0
2023-11-28 11:50:00,69.41,69.41,69.33,69.33,19715.0,68.7909,68.7909,68.7116,68.7116,19715.0
2023-11-28 11:55:00,69.32,69.37,69.3,69.35,40783.0,68.7017,68.7513,68.6819,68.7314,40783.0
2023-11-28 12:00:00,69.35,69.36,69.28,69.33,30994.0,68.7314,68.7414,68.6621,68.7116,30994.0
2023-11-28 12:05:00,69.34,69.37,69.27,69.32,30576.0,68.7215,68.7513,68.6522,68.7017,30576.0
2023-11-28 12:10:00,69.32,69.39,69.32,69.34,15683.0,68.7017,68.7711,68.7017,68.7215,15683.0
2023-11-28 12:15:00,69.34,69.36,69.19,69.2,12355.0,68.7215,68.7414,68.5729,68.5828,12355.0
2023-11-28 12:20:00,69.2,69.32,69.19,69.31,13027.0,68.5828,68.7017,68.5729,68.6918,13027.0
2023-11-28 12:25:00,69.3,69.34,69.29,69.32,10593.0,68.6819,68.7215,68.672,68.7017,10593.0
2023-11-28 12:30:00,69.33,69.33,69.2,69.27,16669.0,68.7116,68.7116,68.5828,68.6522,16669.0
2023-11-28 12:35:00,69.28,69.35,69.26,69.31,26208.0,68.6621,68.7314,68.6422,68.6918,26208.0
2023-11-28 12:40:00,69.32,69.34,69.24,69.28,16840.0,68.7017,68.7215,68.6224,68.6621,16840.0
2023-11-28 12:45:00,69.27,69.31,69.25,69.31,7856.0,68.6522,68.6918,68.6323,68.6918,7856.0
2023-11-28 12:50:00,69.32,69.35,69.25,69.33,19949.0,68.7017,68.7314,68.6323,68.7116,19949.0
2023-11-28 12:55:00,69.33,69.34,69.3,69.33,14410.0,68.7116,68.7215,68.6819,68.7116,14410.0
2023-11-28 13:00:00,69.32,69.33,69.14,69.24,33405.0,68.7017,68.7116,68.5233,68.6224,33405.0
2023-11-28 13:05:00,69.25,69.32,69.25,69.29,11224.0,68.6323,68.7017,68.6323,68.672,11224.0
2023-11-28 13:10:00,69.28,69.33,69.24,69.26,17014.0,68.6621,68.7116,68.6224,68.6422,17014.0
2023-11-28 13:15:00,69.26,69.29,69.2,69.26,21862.0,68.6422,68.672,68.5828,68.6422,21862.0
2023-11-28 13:20:00,69.26,69.3,69.25,69.27,22072.0,68.6422,68.6819,68.6323,68.6522,22072.0
2023-11-28 13:25:00,69.25,69.26,69.21,69.26,11834.0,68.6323,68.6422,68.5927,68.6422,11834.0
2023-11-28 13:30:00,69.26,69.36,69.26,69.36,11628.0,68.6422,68.7414,68.6422,68.7414,11628.0
2023-11-28 13:35:00,69.35,69.49,69.35,69.48,14110.0,68.7314,68.8702,68.7314,68.8603,14110.0
2023-11-28 13:40:00,69.47,69.48,69.41,69.43,14609.0,68.8504,68.8603,68.7909,68.8107,14609.0
2023-11-28 13:45:00,69.43,69.44,69.38,69.43,17361.0,68.8107,68.8206,68.7612,68.8107,17361.0
2023-11-28 13:50:00,69.42,69.44,69.35,69.37,11192.0,68.8008,68.8206,68.7314,68.7513,11192.0
2023-11-28 13:55:00,69.36,69.4,69.29,69.3,45392.0,68.7414,68.781,68.672,68.6819,45392.0
2023-11-28 14:00:00,69.29,69.37,69.28,69.34,9528.0,68.672,68.7513,68.6621,68.7215,9528.0
2023-11-28 14:05:00,69.33,69.35,69.21,69.26,25082.0,68.7116,68.7314,68.5927,68.6422,25082.0
2023-11-28 14:10:00,69.27,69.3,69.23,69.26,18295.0,68.6522,68.6819,68.6125,68.6422,18295.0
2023-11-28 14:15:00,69.25,69.28,69.23,69.25,9266.0,68.6323,68.6621,68.6125,68.6323,9266.0
2023-11-28 14:20:00,69.26,69.29,69.22,69.27,21052.0,68.6422,68.672,68.6026,68.6522,21052.0
2023-11-28 14:25:00,69.27,69.28,69.24,69.27,14364.0,68.6522,68.6621,68.6224,68.6522,14364.0
2023-11-28 14:30:00,69.28,69.32,69.26,69.31,12841.0,68.6621,68.7017,68.6422,68.6918,12841.0
2023-11-28 14:35:00,69.31,69.4,69.31,69.4,14895.0,68.6918,68.781,68.6918,68.781,14895.0
2023-11-28 14:40:00,69.4,69.44,69.4,69.41,11705.0,68.781,68.8206,68.781,68.7909,11705.0
2023-11-28 14:45:00,69.41,69.42,69.37,69.42,12683.0,68.7909,68.8008,68.7513,68.8008,12683.0
2023-11-28 14:50:00,69.42,69.52,69.41,69.51,20236.0,68.8008,68.8999,68.7909,68.89,20236.0
2023-11-28 14:55:00,69.52,69.52,69.36,69.38,50127.0,68.8999,68.8999,68.7414,68.7612,50127.0
2023-11-28 15:00:00,69.38,69.41,69.34,69.4,31119.0,68.7612,68.7909,68.7215,68.781,31119.0
2023-11-28 15:05:00,69.39,69.4,69.32,69.32,20288.0,68.7711,68.781,68.7017,68.7017,20288.0
2023-11-28 15:10:00,69.33,69.37,69.32,69.35,22762.0,68.7116,68.7513,68.7017,68.7314,22762.0
2023-11-28 15:15:00,69.35,69.38,69.32,69.36,19876.0,68.7314,68.7612,68.7017,68.7414,19876.0
2023-11-28 15:20:00,69.35,69.36,69.21,69.26,27990.0,68.7314,68.7414,68.5927,68.6422,27990.0
2023-11-28 15:25:00,69.25,69.35,69.24,69.33,23744.0,68.6323,68.7314,68.6224,68.7116,23744.0
2023-11-28 15:30:00,69.33,69.35,69.28,69.31,26290.0,68.7116,68.7314,68.6621,68.6918,26290.0
2023-11-28 15:35:00,69.31,69.31,69.21,69.23,33873.0,68.6918,68.6918,68.5927,68.6125,33873.0
2023-11-28 15:40:00,69.24,69.3,69.22,69.28,77643.0,68.6224,68.6819,68.6026,68.6621,77643.0
2023-11-28 15:45:00,69.28,69.39,69.24,69.38,73711.0,68.6621,68.7711,68.6224,68.7612,73711.0
2023-11-28 15:50:00,69.37,69.41,69.26,69.29,83109.0,68.7513,68.7909,68.6422,68.672,83109.0
2023-11-28 15:55:00,69.3,69.41,69.3,69.37,180742.0,68.6819,68.7909,68.6819,68.7513,180742.0
2023-11-29 09:30:00,72.28,72.86,71.59,72.56,266223.0,71.6353,72.2101,70.9515,71.9128,266223.0
2023-11-29 09:35:00,72.47,72.61,71.79,72.22,186086.0,71.8236,71.9624,71.1497,71.5758,186086.0
2023-11-29 09:40:00,72.19,72.24,71.78,72.21,266360.0,71.5461,71.5957,71.1398,71.5659,266360.0
2023-11-29 09:45:00,72.25,72.47,72.12,72.34,111315.0,71.6056,71.8236,71.4767,71.6948,111315.0
2023-11-29 09:50:00,72.31,72.53,72.03,72.38,106359.0,71.665,71.8831,71.3875,71.7344,106359.0
2023-11-29 09:55:00,72.38,72.55,72.27,72.43,78713.0,71.7344,71.9029,71.6254,71.784,78713.0
2023-11-29 10:00:00,72.47,72.77,72.47,72.66,59671.0,71.8236,72.1209,71.8236,72.0119,59671.0
2023-11-29 10:05:00,72.65,72.65,72.23,72.29,174908.0,72.002,72.002,71.5858,71.6452,174908.0
2023-11-29 10:10:00,72.26,72.66,72.23,72.42,179490.0,71.6155,72.0119,71.5858,71.7741,179490.0
2023-11-29 10:15:00,72.42,72.83,72.27,72.76,169603.0,71.7741,72.1804,71.6254,72.111,169603.0
2023-11-29 10:20:00,72.76,73.07,72.75,72.97,304128.0,72.111,72.4183,72.1011,72.3192,304128.0
2023-11-29 10:25:00,72.98,73.26,72.95,73.03,169540.0,72.3291,72.6066,72.2993,72.3786,169540.0
2023-11-29 10:30:00,73.03,73.2,73.0,73.13,207587.0,72.3786,72.5471,72.3489,72.4777,207587.0
2023-11-29 10:35:00,73.15,73.18,73.0,73.13,100355.0,72.4975,72.5273,72.3489,72.4777,100355.0
2023-11-29 10:40:00,73.13,73.24,73.08,73.2,71582.0,72.4777,72.5867,72.4282,72.5471,71582.0
2023-11-29 10:45:00,73.19,73.3,73.13,73.29,79741.0,72.5372,72.6462,72.4777,72.6363,79741.0
2023-11-29 10:50:00,73.3,73.56,73.25,73.56,85297.0,72.6462,72.9039,72.5967,72.9039,85297.0
2023-11-29 10:55:00,73.56,73.84,73.52,73.72,104314.0,72.9039,73.1814,72.8642,73.0625,104314.0
2023-11-29 11:00:00,73.73,73.83,73.38,73.57,748671.0,73.0724,73.1715,72.7255,72.9138,748671.0
2023-11-29 11:05:00,73.56,73.61,73.31,73.53,51611.0,72.9039,72.9534,72.6561,72.8742,51611.0
2023-11-29 11:10:00,73.53,73.62,73.47,73.61,72248.0,72.8742,72.9634,72.8147,72.9534,72248.0
2023-11-29 11:15:00,73.63,73.68,73.5,73.68,311425.0,72.9733,73.0228,72.8444,73.0228,311425.0
2023-11-29 11:20:00,73.69,73.7,73.4,73.7,85336.0,73.0327,73.0426,72.7453,73.0426,85336.0
2023-11-29 11:25:00,73.7,73.75,73.39,73.4,73042.0,73.0426,73.0922,72.7354,72.7453,73042.0
2023-11-29 11:30:00,73.41,73.55,73.34,73.54,89189.0,72.7552,72.894,72.6859,72.8841,89189.0
2023-11-29 11:35:00,73.54,73.89,73.53,73.87,212515.0,72.8841,73.2309,72.8742,73.2111,212515.0
2023-11-29 11:40:00,73.87,74.04,73.79,73.96,109926.0,73.2111,73.3796,73.1318,73.3003,109926.0
2023-11-29 11:45:00,73.95,73.97,73.79,73.81,61623.0,73.2904,73.3102,73.1318,73.1517,61623.0
2023-11-29 11:50:00,73.81,73.95,73.81,73.95,78623.0,73.1517,73.2904,73.1517,73.2904,78623.0
2023-11-29 11:55:00,73.98,74.01,73.89,74.01,153091.0,73.3201,73.3499,73.2309,73.3499,153091.0
2023-11-29 12:00:00,74.02,74.1,73.99,74.08,66613.0,73.3598,73.4391,73.3301,73.4193,66613.0
2023-11-29 12:05:00,74.09,74.13,73.95,73.98,21924.0,73.4292,73.4688,73.2904,73.3201,21924.0
2023-11-29 12:10:00,73.98,73.99,73.87,73.97,41037.0,73.3201,73.3301,73.2111,73.3102,41037.0
2023-11-29 12:15:00,73.98,74.08,73.95,74.06,45199.0,73.3201,73.4193,73.2904,73.3994,45199.0
2023-11-29 12:20:00,74.04,74.05,73.87,73.89,162623.0,73.3796,73.3895,73.2111,73.2309,162623.0
2023-11-29 12:25:00,73.89,73.93,73.86,73.91,57787.0,73.2309,73.2706,73.2012,73.2508,57787.0
2023-11-29 12:30:00,73.92,73.96,73.9,73.95,16404.0,73.2607,73.3003,73.2409,73.2904,16404.0
2023-11-29 12:35:00,73.94,73.95,73.9,73.92,43206.0,73.2805,73.2904,73.2409,73.2607,43206.0
2023-11-29 12:40:00,73.92,73.98,73.86,73.9,29208.0,73.2607,73.3201,73.2012,73.2409,29208.0
2023-11-29 12:45:00,73.89,74.04,73.88,74.01,23485.0,73.2309,73.3796,73.221,73.3499,23485.0
2023-11-29 12:50:00,74.0,74.05,73.98,73.98,20444.0,73.34,73.3895,73.3201,73.3201,20444.0
2023-11-29 12:55:00,73.98,74.09,73.95,74.08,29638.0,73.3201,73.4292,73.2904,73.4193,29638.0
2023-11-29 13:00:00,74.1,74.34,74.1,74.28,48717.0,73.4391,73.6769,73.4391,73.6175,48717.0
2023-11-29 13:05:00,74.28,74.42,74.25,74.42,34306.0,73.6175,73.7562,73.5877,73.7562,34306.0
2023-11-29 13:10:00,74.42,74.43,74.35,74.42,195591.0,73.7562,73.7661,73.6868,73.7562,195591.0
2023-11-29 13:15:00,74.42,74.44,74.13,74.21,35168.0,73.7562,73.776,73.4688,73.5481,35168.0
2023-11-29 13:20:00,74.21,74.34,74.2,74.33,21193.0,73.5481,73.6769,73.5382,73.667,21193.0
2023-11-29 13:25:00,74.32,74.5,74.3,74.5,19363.0,73.6571,73.8355,73.6373,73.8355,19363.0
2023-11-29 13:30:00,74.5,74.5,74.2,74.28,30746.0,73.8355,73.8355,73.5382,73.6175,30746.0
2023-11-29 13:35:00,74.3,74.35,74.25,74.33,25034.0,73.6373,73.6868,73.5877,73.667,25034.0
2023-11-29 13:40:00,74.33,74.43,74.29,74.43,21348.0,73.667,73.7661,73.6274,73.7661,21348.0
2023-11-29 13:45:00,74.43,74.62,74.42,74.62,50821.0,73.7661,73.9544,73.7562,73.9544,50821.0
2023-11-29 13:50:00,74.62,74.72,74.57,74.72,38253.0,73.9544,74.0535,73.9049,74.0535,38253.0
2023-11-29 13:55:00,74.7,74.9,74.64,74.86,155579.0,74.0337,74.2319,73.9743,74.1923,155579.0
2023-11-29 14:00:00,74.86,74.92,74.78,74.89,389252.0,74.1923,74.2518,74.113,74.222,389252.0
2023-11-29 14:05:00,74.9,75.03,74.89,74.97,95746.0,74.2319,74.3608,74.222,74.3013,95746.0
2023-11-29 14:10:00,74.95,75.09,74.95,75.06,33154.0,74.2815,74.4202,74.2815,74.3905,33154.0
2023-11-29 14:15:00,75.05,75.08,74.93,74.96,67474.0,74.3806,74.4103,74.2617,74.2914,67474.0
2023-11-29 14:20:00,74.96,75.04,74.94,74.94,55402.0,74.2914,74.3707,74.2716,74.2716,55402.0
2023-11-29 14:25:00,74.95,75.09,74.95,75.01,24986.0,74.2815,74.4202,74.2815,74.341,24986.0
2023-11-29 14:30:00,75.01,75.06,74.95,75.06,181385.0,74.341,74.3905,74.2815,74.3905,181385.0
2023-11-29 14:35:00,75.06,75.15,74.97,75.15,96940.0,74.3905,74.4797,74.3013,74.4797,96940.0
2023-11-29 14:40:00,75.14,75.15,74.99,75.01,43976.0,74.4698,74.4797,74.3211,74.341,43976.0
2023-11-29 14:45:00,75.01,75.11,74.99,75.0,55001.0,74.341,74.4401,74.3211,74.331,55001.0
2023-11-29 14:50:00,75.0,75.04,74.98,75.0,47232.0,74.331,74.3707,74.3112,74.331,47232.0
2023-11-29 14:55:00,75.0,75.0,74.93,74.95,46314.0,74.331,74.331,74.2617,74.2815,46314.0
2023-11-29 15:00:00,74.95,74.99,74.89,74.94,67017.0,74.2815,74.3211,74.222,74.2716,67017.0
2023-11-29 15:05:00,74.95,75.01,74.89,74.95,99229.0,74.2815,74.341,74.222,74.2815,99229.0
2023-11-29 15:10:00,74.96,74.99,74.92,74.95,56087.0,74.2914,74.3211,74.2518,74.2815,56087.0
2023-11-29 15:15:00,74.95,74.95,74.83,74.91,123641.0,74.2815,74.2815,74.1626,74.2418,123641.0
2023-11-29 15:20:00,74.91,74.97,74.37,74.37,68829.0,74.2418,74.3013,73.7067,73.7067,68829.0
2023-11-29 15:25:00,74.37,74.46,74.22,74.4,79871.0,73.7067,73.7959,73.558,73.7364,79871.0
2023-11-29 15:30:00,74.4,74.54,74.25,74.26,60093.0,73.7364,73.8751,73.5877,73.5976,60093.0
2023-11-29 15:35:00,74.24,74.34,74.18,74.31,66418.0,73.5778,73.6769,73.5184,73.6472,66418.0
2023-11-29 15:40:00,74.31,74.35,74.23,74.29,70102.0,73.6472,73.6868,73.5679,73.6274,70102.0
2023-11-29 15:45:00,74.3,74.38,74.27,74.33,73222.0,73.6373,73.7166,73.6076,73.667,73222.0
2023-11-29 15:50:00,74.33,74.61,74.31,74.6,187497.0,73.667,73.9445,73.6472,73.9346,187497.0
2023-11-29 15:55:00,74.59,75.06,74.58,74.7,828505.0,73.9247,74.3905,73.9148,74.0337,828505.0
2023-11-30 09:30:00,74.75,74.98,74.27,74.93,163461.0,74.0833,74.3112,73.6076,74.2617,163461.0
2023-11-30 09:35:00,74.96,75.37,74.95,74.99,39603.0,74.2914,74.6977,74.2815,74.3211,39603.0
2023-11-30 09:40:00,74.95,75.12,74.71,75.11,39820.0,74.2815,74.45,74.0436,74.4401,39820.0
2023-11-30 09:45:00,75.09,75.13,74.67,74.76,58096.0,74.4202,74.4599,74.004,74.0932,58096.0
2023-11-30 09:50:00,74.79,75.1,74.66,75.09,202858.0,74.1229,74.4302,73.9941,74.4202,202858.0
2023-11-30 09:55:00,75.1,75.51,75.04,75.5,75546.0,74.4302,74.8365,74.3707,74.8266,75546.0
2023-11-30 10:00:00,75.66,75.73,75.23,75.23,71650.0,74.9852,75.0545,74.559,74.559,71650.0
2023-11-30 10:05:00,75.25,75.56,75.06,75.09,54869.0,74.5788,74.8861,74.3905,74.4202,54869.0
2023-11-30 10:10:00,75.11,75.13,74.92,74.94,53407.0,74.4401,74.4599,74.2518,74.2716,53407.0
2023-11-30 10:15:00,74.96,75.15,74.87,74.94,148769.0,74.2914,74.4797,74.2022,74.2716,148769.0
2023-11-30 10:20:00,74.94,75.05,74.85,75.02,61128.0,74.2716,74.3806,74.1824,74.3509,61128.0
2023-11-30 10:25:00,75.03,75.03,74.87,74.94,36510.0,74.3608,74.3608,74.2022,74.2716,36510.0
2023-11-30 10:30:00,74.95,75.07,74.95,75.06,23152.0,74.2815,74.4004,74.2815,74.3905,23152.0
2023-11-30 10:35:00,75.05,75.05,74.75,74.79,53139.0,74.3806,74.3806,74.0833,74.1229,53139.0
2023-11-30 10:40:00,74.81,74.94,74.78,74.93,61016.0,74.1427,74.2716,74.113,74.2617,61016.0
2023-11-30 10:45:00,74.93,74.93,74.74,74.84,49401.0,74.2617,74.2617,74.0734,74.1725,49401.0
2023-11-30 10:50:00,74.84,75.0,74.82,74.95,39758.0,74.1725,74.331,74.1527,74.2815,39758.0
2023-11-30 10:55:00,74.97,75.04,74.84,75.04,40884.0,74.3013,74.3707,74.1725,74.3707,40884.0
2023-11-30 11:00:00,75.05,75.17,74.97,74.97,31314.0,74.3806,74.4995,74.3013,74.3013,31314.0
2023-11-30 11:05:00,74.97,75.03,74.94,74.97,29778.0,74.3013,74.3608,74.2716,74.3013,29778.0
2023-11-30 11:10:00,74.98,75.11,74.92,75.11,44022.0,74.3112,74.4401,74.2518,74.4401,44022.0
2023-11-30 11:15:00,75.11,75.13,74.88,74.89,40951.0,74.4401,74.4599,74.2121,74.222,40951.0
2023-11-30 11:20:00,74.9,75.09,74.85,75.06,54027.0,74.2319,74.4202,74.1824,74.3905,54027.0
2023-11-30 11:25:00,75.07,75.13,75.06,75.1,18434.0,74.4004,74.4599,74.3905,74.4302,18434.0
2023-11-30 11:30:00,75.09,75.1,74.99,75.06,24619.0,74.4202,74.4302,74.3211,74.3905,24619.0
2023-11-30 11:35:00,75.06,75.09,74.98,75.02,35838.0,74.3905,74.4202,74.3112,74.3509,35838.0
2023-11-30 11:40:00,75.01,75.01,74.87,74.88,39086.0,74.341,74.341,74.2022,74.2121,39086.0
2023-11-30 11:45:00,74.89,74.9,74.7,74.83,39507.0,74.222,74.2319,74.0337,74.1626,39507.0
2023-11-30 11:50:00,74.84,74.92,74.83,74.85,40472.0,74.1725,74.2518,74.1626,74.1824,40472.0
2023-11-30 11:55:00,74.85,74.85,74.69,74.69,37104.0,74.1824,74.1824,74.0238,74.0238,37104.0
2023-11-30 12:00:00,74.7,74.99,74.68,74.97,37126.0,74.0337,74.3211,74.0139,74.3013,37126.0
2023-11-30 12:05:00,74.97,75.0,74.91,74.98,45245.0,74.3013,74.331,74.2418,74.3112,45245.0
2023-11-30 12:10:00,74.98,75.1,74.96,75.06,28545.0,74.3112,74.4302,74.2914,74.3905,28545.0
2023-11-30 12:15:00,75.05,75.17,75.05,75.13,25447.0,74.3806,74.4995,74.3806,74.4599,25447.0
2023-11-30 12:20:00,75.12,75.12,74.96,74.99,27395.0,74.45,74.45,74.2914,74.3211,27395.0
2023-11-30 12:25:00,75.0,75.08,74.99,75.03,32575.0,74.331,74.4103,74.3211,74.3608,32575.0
2023-11-30 12:30:00,75.05,75.14,75.02,75.13,44439.0,74.3806,74.4698,74.3509,74.4599,44439.0
2023-11-30 12:35:00,75.15,75.44,75.15,75.43,42318.0,74.4797,74.7671,74.4797,74.7572,42318.0
2023-11-30 12:40:00,75.43,75.44,75.3,75.39,44645.0,74.7572,74.7671,74.6284,74.7176,44645.0
2023-11-30 12:45:00,75.39,75.39,75.27,75.3,45064.0,74.7176,74.7176,74.5986,74.6284,45064.0
2023-11-30 12:50:00,75.28,75.31,75.2,75.3,63616.0,74.6085,74.6383,74.5293,74.6284,63616.0
2023-11-30 12:55:00,75.31,75.36,75.26,75.27,44854.0,74.6383,74.6878,74.5887,74.5986,44854.0
2023-11-30 13:00:00,75.25,75.31,75.21,75.28,31373.0,74.5788,74.6383,74.5392,74.6085,31373.0
2023-11-30 13:05:00,75.27,75.28,75.08,75.13,45115.0,74.5986,74.6085,74.4103,74.4599,45115.0
2023-11-30 13:10:00,75.13,75.24,75.12,75.22,29686.0,74.4599,74.5689,74.45,74.5491,29686.0
2023-11-30 13:15:00,75.22,75.28,75.17,75.23,42843.0,74.5491,74.6085,74.4995,74.559,42843.0
2023-11-30 13:20:00,75.24,75.25,75.19,75.23,19758.0,74.5689,74.5788,74.5194,74.559,19758.0
2023-11-30 13:25:00,75.23,75.25,75.19,75.2,19650.0,74.559,74.5788,74.5194,74.5293,19650.0
2023-11-30 13:30:00,75.2,75.23,75.08,75.21,29708.0,74.5293,74.559,74.4103,74.5392,29708.0
2023-11-30 13:35:00,75.2,75.21,75.16,75.2,14014.0,74.5293,74.5392,74.4896,74.5293,14014.0
2023-11-30 13:40:00,75.2,75.27,75.17,75.17,69924.0,74.5293,74.5986,74.4995,74.4995,69924.0
2023-11-30 13:45:00,75.15,75.2,75.13,75.17,17871.0,74.4797,74.5293,74.4599,74.4995,17871.0
2023-11-30 13:50:00,75.17,75.21,75.13,75.17,39901.0,74.4995,74.5392,74.4599,74.4995,39901.0
2023-11-30 13:55:00,75.17,75.32,75.15,75.28,46179.0,74.4995,74.6482,74.4797,74.6085,46179.0
2023-11-30 14:00:00,75.28,75.44,75.25,75.36,81864.0,74.6085,74.7671,74.5788,74.6878,81864.0
2023-11-30 14:05:00,75.36,75.36,75.22,75.26,32770.0,74.6878,74.6878,74.5491,74.5887,32770.0
2023-11-30 14:10:00,75.27,75.34,75.27,75.33,47205.0,74.5986,74.668,74.5986,74.6581,47205.0
2023-11-30 14:15:00,75.32,75.39,75.25,75.26,25634.0,74.6482,74.7176,74.5788,74.5887,25634.0
2023-11-30 14:20:00,75.26,75.28,75.18,75.22,16787.0,74.5887,74.6085,74.5094,74.5491,16787.0
2023-11-30 14:25:00,75.23,75.28,75.08,75.11,31553.0,74.559,74.6085,74.4103,74.4401,31553.0
2023-11-30 14:30:00,75.11,75.21,75.08,75.19,21558.0,74.4401,74.5392,74.4103,74.5194,21558.0
2023-11-30 14:35:00,75.19,75.22,75.15,75.2,27539.0,74.5194,74.5491,74.4797,74.5293,27539.0
2023-11-30 14:40:00,75.18,75.21,75.17,75.2,29039.0,74.5094,74.5392,74.4995,74.5293,29039.0
2023-11-30 14:45:00,75.2,75.2,75.08,75.16,26894.0,74.5293,74.5293,74.4103,74.4896,26894.0
2023-11-30 14:50:00,75.16,75.16,75.09,75.14,33035.0,74.4896,74.4896,74.4202,74.4698,33035.0
2023-11-30 14:55:00,75.14,75.15,75.06,75.13,23048.0,74.4698,74.4797,74.3905,74.4599,23048.0
2023-11-30 15:00:00,75.13,75.14,75.01,75.07,24683.0,74.4599,74.4698,74.341,74.4004,24683.0
2023-11-30 15:05:00,75.06,75.06,75.0,75.01,21330.0,74.3905,74.3905,74.331,74.341,21330.0
2023-11-30 15:10:00,75.01,75.1,75.01,75.02,25701.0,74.341,74.4302,74.341,74.3509,25701.0
2023-11-30 15:15:00,75.02,75.06,75.0,75.04,21732.0,74.3509,74.3905,74.331,74.3707,21732.0
2023-11-30 15:20:00,75.03,75.07,74.96,74.99,46304.0,74.3608,74.4004,74.2914,74.3211,46304.0
2023-11-30 15:25:00,75.0,75.05,74.96,75.0,43128.0,74.331,74.3806,74.2914,74.331,43128.0
2023-11-30 15:30:00,75.0,75.13,74.98,75.1,143563.0,74.331,74.4599,74.3112,74.4302,143563.0
2023-11-30 15:35:00,75.1,75.27,75.08,75.27,69324.0,74.4302,74.5986,74.4103,74.5986,69324.0
2023-11-30 15:40:00,75.28,75.51,75.27,75.49,84035.0,74.6085,74.8365,74.5986,74.8167,84035.0
2023-11-30 15:45:00,75.5,75.69,75.44,75.59,134557.0,74.8266,75.0149,74.7671,74.9158,134557.0
2023-11-30 15:50:00,75.59,75.79,75.59,75.73,230710.0,74.9158,75.114,74.9158,75.0545,230710.0
2023-11-30 15:55:00,75.73,75.86,75.65,75.84,504591.0,75.0545,75.1834,74.9752,75.1636,504591.0
2023-12-01 09:30:00,75.6,75.85,75.31,75.67,80445.0,74.9257,75.1735,74.6383,74.9951,80445.0
2023-12-01 09:35:00,75.61,75.61,75.09,75.12,14351.0,74.9356,74.9356,74.4202,74.45,14351.0
2023-12-01 09:40:00,75.12,75.73,74.99,75.59,21458.0,74.45,75.0545,74.3211,74.9158,21458.0
2023-12-01 09:45:00,75.65,75.7,75.4,75.45,17120.0,74.9752,75.0248,74.7275,74.777,17120.0
2023-12-01 09:50:00,75.45,75.7,75.29,75.61,21072.0,74.777,75.0248,74.6185,74.9356,21072.0
2023-12-01 09:55:00,75.61,75.75,75.59,75.65,25373.0,74.9356,75.0744,74.9158,74.9752,25373.0
2023-12-01 10:00:00,75.66,75.89,75.62,75.8,62682.0,74.9852,75.2131,74.9455,75.1239,62682.0
2023-12-01 10:05:00,75.79,75.92,75.75,75.89,25099.0,75.114,75.2428,75.0744,75.2131,25099.0
2023-12-01 10:10:00,75.9,75.9,75.64,75.7,54339.0,75.223,75.223,74.9653,75.0248,54339.0
2023-12-01 10:15:00,75.72,75.75,75.56,75.67,34125.0,75.0446,75.0744,74.8861,74.9951,34125.0
2023-12-01 10:20:00,75.67,75.71,75.56,75.64,21621.0,74.9951,75.0347,74.8861,74.9653,21621.0
2023-12-01 10:25:00,75.64,75.65,75.39,75.42,30951.0,74.9653,74.9752,74.7176,74.7473,30951.0
2023-12-01 10:30:00,75.42,75.42,75.23,75.37,43558.0,74.7473,74.7473,74.559,74.6977,43558.0
2023-12-01 10:35:00,75.38,75.44,75.28,75.36,95627.0,74.7077,74.7671,74.6085,74.6878,95627.0
2023-12-01 10:40:00,75.36,75.55,75.36,75.54,46732.0,74.6878,74.8761,74.6878,74.8662,46732.0
2023-12-01 10:45:00,75.55,75.77,75.55,75.74,44133.0,74.8761,75.0942,74.8761,75.0644,44133.0
2023-12-01 10:50:00,75.73,75.93,75.73,75.9,43340.0,75.0545,75.2528,75.0545,75.223,43340.0
2023-12-01 10:55:00,75.93,75.93,75.53,75.53,42932.0,75.2528,75.2528,74.8563,74.8563,42932.0
2023-12-01 11:00:00,75.54,75.7,75.33,75.65,35876.0,74.8662,75.0248,74.6581,74.9752,35876.0
2023-12-01 11:05:00,75.65,75.65,75.33,75.44,222507.0,74.9752,74.9752,74.6581,74.7671,222507.0
2023-12-01 11:10:00,75.44,75.62,75.31,75.36,54017.0,74.7671,74.9455,74.6383,74.6878,54017.0
2023-12-01 11:15:00,75.33,75.39,75.09,75.11,53737.0,74.6581,74.7176,74.4202,74.4401,53737.0
2023-12-01 11:20:00,75.1,75.18,75.07,75.1,50929.0,74.4302,74.5094,74.4004,74.4302,50929.0
2023-12-01 11:25:00,75.1,75.16,75.05,75.11,71270.0,74.4302,74.4896,74.3806,74.4401,71270.0
2023-12-01 11:30:00,75.11,75.37,74.96,75.37,118823.0,74.4401,74.6977,74.2914,74.6977,118823.0
2023-12-01 11:35:00,75.36,75.37,75.1,75.18,22952.0,74.6878,74.6977,74.4302,74.5094,22952.0
2023-12-01 11:40:00,75.17,75.22,75.02,75.2,52241.0,74.4995,74.5491,74.3509,74.5293,52241.0
2023-12-01 11:45:00,75.23,75.23,74.98,75.0,18338.0,74.559,74.559,74.3112,74.331,18338.0
2023-12-01 11:50:00,75.0,75.07,74.87,74.88,35379.0,74.331,74.4004,74.2022,74.2121,35379.0
2023-12-01 11:55:00,74.87,75.03,74.87,74.89,90172.0,74.2022,74.3608,74.2022,74.222,90172.0
2023-12-01 12:00:00,74.88,75.2,74.84,75.17,68087.0,74.2121,74.5293,74.1725,74.4995,68087.0
2023-12-01 12:05:00,75.16,75.22,75.06,75.19,43262.0,74.4896,74.5491,74.3905,74.5194,43262.0
2023-12-01 12:10:00,75.19,75.2,75.0,75.08,27907.0,74.5194,74.5293,74.331,74.4103,27907.0
2023-12-01 12:15:00,75.07,75.32,75.07,75.32,60968.0,74.4004,74.6482,74.4004,74.6482,60968.0
2023-12-01 12:20:00,75.31,75.42,75.27,75.38,38900.0,74.6383,74.7473,74.5986,74.7077,38900.0
2023-12-01 12:25:00,75.36,75.5,75.34,75.44,35442.0,74.6878,74.8266,74.668,74.7671,35442.0
2023-12-01 12:30:00,75.43,75.51,75.4,75.44,34814.0,74.7572,74.8365,74.7275,74.7671,34814.0
2023-12-01 12:35:00,75.42,75.45,75.38,75.43,14959.0,74.7473,74.777,74.7077,74.7572,14959.0
2023-12-01 12:40:00,75.44,75.59,75.44,75.59,19875.0,74.7671,74.9158,74.7671,74.9158,19875.0
2023-12-01 12:45:00,75.58,75.62,75.49,75.52,18317.0,74.9059,74.9455,74.8167,74.8464,18317.0
2023-12-01 12:50:00,75.51,75.61,75.5,75.61,7541.0,74.8365,74.9356,74.8266,74.9356,7541.0
2023-12-01 12:55:00,75.62,75.62,75.47,75.48,11797.0,74.9455,74.9455,74.7969,74.8068,11797.0
2023-12-01 13:00:00,75.48,75.48,75.42,75.48,9910.0,74.8068,74.8068,74.7473,74.8068,9910.0
2023-12-01 13:05:00,75.47,75.47,75.29,75.31,23499.0,74.7969,74.7969,74.6185,74.6383,23499.0
2023-12-01 13:10:00,75.3,75.4,75.21,75.29,16760.0,74.6284,74.7275,74.5392,74.6185,16760.0
2023-12-01 13:15:00,75.3,75.3,75.18,75.25,17206.0,74.6284,74.6284,74.5094,74.5788,17206.0
2023-12-01 13:20:00,75.27,75.32,75.24,75.27,17011.0,74.5986,74.6482,74.5689,74.5986,17011.0
2023-12-01 13:25:00,75.27,75.32,75.18,75.24,51669.0,74.5986,74.6482,74.5094,74.5689,51669.0
2023-12-01 13:30:00,75.22,75.22,75.08,75.21,68448.0,74.5491,74.5491,74.4103,74.5392,68448.0
2023-12-01 13:35:00,75.19,75.21,75.11,75.19,12878.0,74.5194,74.5392,74.4401,74.5194,12878.0
2023-12-01 13:40:00,75.2,75.35,75.16,75.35,16744.0,74.5293,74.6779,74.4896,74.6779,16744.0
2023-12-01 13:45:00,75.34,75.43,75.32,75.37,28123.0,74.668,74.7572,74.6482,74.6977,28123.0
2023-12-01 13:50:00,75.38,75.45,75.31,75.33,14845.0,74.7077,74.777,74.6383,74.6581,14845.0
2023-12-01 13:55:00,75.33,75.36,75.32,75.34,10527.0,74.6581,74.6878,74.6482,74.668,10527.0
2023-12-01 14:00:00,75.34,75.43,75.29,75.42,39679.0,74.668,74.7572,74.6185,74.7473,39679.0
2023-12-01 14:05:00,75.43,75.46,75.38,75.41,12298.0,74.7572,74.7869,74.7077,74.7374,12298.0
2023-12-01 14:10:00,75.42,75.53,75.41,75.51,9497.0,74.7473,74.8563,74.7374,74.8365,9497.0
2023-12-01 14:15:00,75.5,75.53,75.45,75.45,17198.0,74.8266,74.8563,74.777,74.777,17198.0
2023-12-01 14:20:00,75.45,75.45,75.37,75.4,34564.0,74.777,74.777,74.6977,74.7275,34564.0
2023-12-01 14:25:00,75.39,75.39,75.22,75.25,32656.0,74.7176,74.7176,74.5491,74.5788,32656.0
2023-12-01 14:30:00,75.26,75.26,75.18,75.2,31992.0,74.5887,74.5887,74.5094,74.5293,31992.0
2023-12-01 14:35:00,75.2,75.21,75.14,75.17,38468.0,74.5293,74.5392,74.4698,74.4995,38468.0
2023-12-01 14:40:00,75.16,75.18,75.04,75.05,35398.0,74.4896,74.5094,74.3707,74.3806,35398.0
2023-12-01 14:45:00,75.03,75.09,75.03,75.09,40364.0,74.3608,74.4202,74.3608,74.4202,40364.0
2023-12-01 14:50:00,75.09,75.22,75.08,75.2,57906.0,74.4202,74.5491,74.4103,74.5293,57906.0
2023-12-01 14:55:00,75.19,75.41,75.18,75.34,59880.0,74.5194,74.7374,74.5094,74.668,59880.0
2023-12-01 15:00:00,75.34,75.37,75.26,75.32,76262.0,74.668,74.6977,74.5887,74.6482,76262.0
2023-12-01 15:05:00,75.35,75.39,75.24,75.39,10711.0,74.6779,74.7176,74.5689,74.7176,10711.0
2023-12-01 15:10:00,75.39,75.54,75.39,75.5,26877.0,74.7176,74.8662,74.7176,74.8266,26877.0
2023-12-01 15:15:00,75.49,75.51,75.4,75.41,34344.0,74.8167,74.8365,74.7275,74.7374,34344.0
2023-12-01 15:20:00,75.41,75.5,75.31,75.49,42828.0,74.7374,74.8266,74.6383,74.8167,42828.0
2023-12-01 15:25:00,75.5,75.5,75.36,75.5,47799.0,74.8266,74.8266,74.6878,74.8266,47799.0
2023-12-01 15:30:00,75.5,75.54,75.36,75.37,80444.0,74.8266,74.8662,74.6878,74.6977,80444.0
2023-12-01 15:35:00,75.37,75.42,75.22,75.23,32510.0,74.6977,74.7473,74.5491,74.559,32510.0
2023-12-01 15:40:00,75.22,75.22,75.05,75.06,71024.0,74.5491,74.5491,74.3806,74.3905,71024.0
2023-12-01 15:45:00,75.06,75.12,74.96,75.03,77277.0,74.3905,74.45,74.2914,74.3608,77277.0
2023-12-01 15:50:00,75.02,75.03,74.86,74.92,144910.0,74.3509,74.3608,74.1923,74.2518,144910.0
2023-12-01 15:55:00,74.92,75.02,74.84,74.86,397189.0,74.2518,74.3509,74.1725,74.1923,397189.0
2023-12-04 09:30:00,73.06,74.1,73.04,74.05,227355.0,72.4083,73.4391,72.3885,73.3895,227355.0
2023-12-04 09:35:00,74.05,75.03,74.03,75.01,86072.0,73.3895,74.3608,73.3697,74.341,86072.0
2023-12-04 09:40:00,75.01,75.1,74.44,74.66,68741.0,74.341,74.4302,73.776,73.9941,68741.0
2023-12-04 09:45:00,74.63,75.04,74.63,74.75,40038.0,73.9643,74.3707,73.9643,74.0833,40038.0
2023-12-04 09:50:00,74.71,74.8,74.64,74.7,63477.0,74.0436,74.1328,73.9743,74.0337,63477.0
2023-12-04 09:55:00,74.71,75.01,74.56,74.94,97502.0,74.0436,74.341,73.895,74.2716,97502.0
2023-12-04 10:00:00,74.92,75.14,74.83,75.12,47396.0,74.2518,74.4698,74.1626,74.45,47396.0
2023-12-04 10:05:00,75.11,75.32,74.97,75.27,51463.0,74.4401,74.6482,74.3013,74.5986,51463.0
2023-12-04 10:10:00,75.27,75.36,75.15,75.18,19064.0,74.5986,74.6878,74.4797,74.5094,19064.0
2023-12-04 10:15:00,75.16,75.17,74.88,74.93,17937.0,74.4896,74.4995,74.2121,74.2617,17937.0
2023-12-04 10:20:00,74.94,74.94,74.67,74.7,20266.0,74.2716,74.2716,74.004,74.0337,20266.0
2023-12-04 10:25:00,74.67,74.72,74.62,74.64,57587.0,74.004,74.0535,73.9544,73.9743,57587.0
2023-12-04 10:30:00,74.66,74.77,74.5,74.57,52928.0,73.9941,74.1031,73.8355,73.9049,52928.0
2023-12-04 10:35:00,74.57,74.66,74.51,74.65,43433.0,73.9049,73.9941,73.8454,73.9842,43433.0
2023-12-04 10:40:00,74.67,74.79,74.66,74.69,60540.0,74.004,74.1229,73.9941,74.0238,60540.0
2023-12-04 10:45:00,74.7,74.93,74.66,74.87,76014.0,74.0337,74.2617,73.9941,74.2022,76014.0
2023-12-04 10:50:00,74.89,74.96,74.66,74.67,41654.0,74.222,74.2914,73.9941,74.004,41654.0
2023-12-04 10:55:00,74.68,74.82,74.57,74.82,39531.0,74.0139,74.1527,73.9049,74.1527,39531.0
2023-12-04 11:00:00,74.81,74.82,74.7,74.73,23256.0,74.1427,74.1527,74.0337,74.0635,23256.0
2023-12-04 11:05:00,74.73,75.05,74.71,75.03,28652.0,74.0635,74.3806,74.0436,74.3608,28652.0
2023-12-04 11:10:00,75.06,75.06,74.92,75.02,14129.0,74.3905,74.3905,74.2518,74.3509,14129.0
2023-12-04 11:15:00,75.04,75.14,75.01,75.07,16059.0,74.3707,74.4698,74.341,74.4004,16059.0
2023-12-04 11:20:00,75.09,75.29,75.09,75.28,16765.0,74.4202,74.6185,74.4202,74.6085,16765.0
2023-12-04 11:25:00,75.28,75.29,75.08,75.09,35593.0,74.6085,74.6185,74.4103,74.4202,35593.0
2023-12-04 11:30:00,75.07,75.15,75.02,75.14,123111.0,74.4004,74.4797,74.3509,74.4698,123111.0
2023-12-04 11:35:00,75.14,75.24,75.08,75.24,17956.0,74.4698,74.5689,74.4103,74.5689,17956.0
2023-12-04 11:40:00,75.25,75.4,75.25,75.4,23461.0,74.5788,74.7275,74.5788,74.7275,23461.0
2023-12-04 11:45:00,75.4,75.59,75.38,75.52,167321.0,74.7275,74.9158,74.7077,74.8464,167321.0
2023-12-04 11:50:00,75.51,75.69,75.51,75.65,35823.0,74.8365,75.0149,74.8365,74.9752,35823.0
2023-12-04 11:55:00,75.63,75.75,75.61,75.74,38053.0,74.9554,75.0744,74.9356,75.0644,38053.0
2023-12-04 12:00:00,75.75,75.78,75.63,75.72,34287.0,75.0744,75.1041,74.9554,75.0446,34287.0
2023-12-04 12:05:00,75.7,75.78,75.64,75.75,25991.0,75.0248,75.1041,74.9653,75.0744,25991.0
2023-12-04 12:10:00,75.75,75.88,75.72,75.85,48200.0,75.0744,75.2032,75.0446,75.1735,48200.0
2023-12-04 12:15:00,75.87,76.13,75.85,76.1,107610.0,75.1933,75.451,75.1735,75.4212,107610.0
2023-12-04 12:20:00,76.1,76.11,75.8,75.91,141134.0,75.4212,75.4311,75.1239,75.2329,141134.0
2023-12-04 12:25:00,75.9,76.01,75.84,75.95,38365.0,75.223,75.332,75.1636,75.2726,38365.0
2023-12-04 12:30:00,75.95,75.95,75.79,75.8,52459.0,75.2726,75.2726,75.114,75.1239,52459.0
2023-12-04 12:35:00,75.8,75.82,75.57,75.6,54229.0,75.1239,75.1437,74.896,74.9257,54229.0
2023-12-04 12:40:00,75.59,75.67,75.56,75.63,17040.0,74.9158,74.9951,74.8861,74.9554,17040.0
2023-12-04 12:45:00,75.64,75.64,75.48,75.48,18338.0,74.9653,74.9653,74.8068,74.8068,18338.0
2023-12-04 12:50:00,75.5,75.55,75.48,75.54,18266.0,74.8266,74.8761,74.8068,74.8662,18266.0
2023-12-04 12:55:00,75.54,75.66,75.54,75.64,11818.0,74.8662,74.9852,74.8662,74.9653,11818.0
2023-12-04 13:00:00,75.63,75.63,75.49,75.49,18354.0,74.9554,74.9554,74.8167,74.8167,18354.0
2023-12-04 13:05:00,75.52,75.54,75.48,75.5,18489.0,74.8464,74.8662,74.8068,74.8266,18489.0
2023-12-04 13:10:00,75.5,75.5,75.35,75.36,31066.0,74.8266,74.8266,74.6779,74.6878,31066.0
2023-12-04 13:15:00,75.35,75.47,75.34,75.41,41488.0,74.6779,74.7969,74.668,74.7374,41488.0
2023-12-04 13:20:00,75.42,75.43,75.23,75.24,77744.0,74.7473,74.7572,74.559,74.5689,77744.0
2023-12-04 13:25:00,75.24,75.32,75.2,75.31,21969.0,74.5689,74.6482,74.5293,74.6383,21969.0
2023-12-04 13:30:00,75.29,75.34,75.22,75.22,18768.0,74.6185,74.668,74.5491,74.5491,18768.0
2023-12-04 13:35:00,75.2,75.22,75.16,75.17,20522.0,74.5293,74.5491,74.4896,74.4995,20522.0
2023-12-04 13:40:00,75.16,75.19,75.11,75.19,13877.0,74.4896,74.5194,74.4401,74.5194,13877.0
2023-12-04 13:45:00,75.18,75.24,75.15,75.19,23501.0,74.5094,74.5689,74.4797,74.5194,23501.0
2023-12-04 13:50:00,75.17,75.21,75.11,75.17,17695.0,74.4995,74.5392,74.4401,74.4995,17695.0
2023-12-04 13:55:00,75.17,75.18,75.09,75.1,24208.0,74.4995,74.5094,74.4202,74.4302,24208.0
2023-12-04 14:00:00,75.1,75.15,75.05,75.07,19543.0,74.4302,74.4797,74.3806,74.4004,19543.0
2023-12-04 14:05:00,75.07,75.15,75.06,75.14,17646.0,74.4004,74.4797,74.3905,74.4698,17646.0
2023-12-04 14:10:00,75.14,75.31,75.13,75.23,15959.0,74.4698,74.6383,74.4599,74.559,15959.0
2023-12-04 14:15:00,75.23,75.36,75.22,75.33,20498.0,74.559,74.6878,74.5491,74.6581,20498.0
2023-12-04 14:20:00,75.34,75.38,75.31,75.32,16791.0,74.668,74.7077,74.6383,74.6482,16791.0
2023-12-04 14:25:00,75.31,75.34,75.27,75.31,21053.0,74.6383,74.668,74.5986,74.6383,21053.0
2023-12-04 14:30:00,75.31,75.34,75.25,75.26,14915.0,74.6383,74.668,74.5788,74.5887,14915.0
2023-12-04 14:35:00,75.27,75.41,75.26,75.31,24870.0,74.5986,74.7374,74.5887,74.6383,24870.0
2023-12-04 14:40:00,75.3,75.39,75.29,75.38,21564.0,74.6284,74.7176,74.6185,74.7077,21564.0
2023-12-04 14:45:00,75.38,75.4,75.35,75.37,17236.0,74.7077,74.7275,74.6779,74.6977,17236.0
2023-12-04 14:50:00,75.37,75.41,75.33,75.34,18565.0,74.6977,74.7374,74.6581,74.668,18565.0
2023-12-04 14:55:00,75.33,75.36,75.26,75.28,23504.0,74.6581,74.6878,74.5887,74.6085,23504.0
2023-12-04 15:00:00,75.28,75.28,75.23,75.25,28441.0,74.6085,74.6085,74.559,74.5788,28441.0
2023-12-04 15:05:00,75.24,75.3,75.22,75.26,21335.0,74.5689,74.6284,74.5491,74.5887,21335.0
2023-12-04 15:10:00,75.25,75.27,75.19,75.19,31857.0,74.5788,74.5986,74.5194,74.5194,31857.0
2023-12-04 15:15:00,75.18,75.23,75.18,75.19,28247.0,74.5094,74.559,74.5094,74.5194,28247.0
2023-12-04 15:20:00,75.19,75.27,75.17,75.21,39233.0,74.5194,74.5986,74.4995,74.5392,39233.0
2023-12-04 15:25:00,75.22,75.22,75.12,75.19,45962.0,74.5491,74.5491,74.45,74.5194,45962.0
2023-12-04 15:30:00,75.19,75.25,75.14,75.25,50491.0,74.5194,74.5788,74.4698,74.5788,50491.0
2023-12-04 15:35:00,75.24,75.25,75.14,75.18,43955.0,74.5689,74.5788,74.4698,74.5094,43955.0
2023-12-04 15:40:00,75.17,75.29,75.14,75.27,55652.0,74.4995,74.6185,74.4698,74.5986,55652.0
2023-12-04 15:45:00,75.28,75.29,75.12,75.12,83867.0,74.6085,74.6185,74.45,74.45,83867.0
2023-12-04 15:50:00,75.12,75.19,75.03,75.03,213228.0,74.45,74.5194,74.3608,74.3608,213228.0
2023-12-04 15:55:00,75.04,75.24,75.03,75.22,243221.0,74.3707,74.5689,74.3608,74.5491,243221.0
2023-12-05 09:30:00,74.86,75.09,74.8,75.02,27195.0,74.1923,74.4202,74.1328,74.3509,27195.0
2023-12-05 09:35:00,74.98,75.05,74.58,74.68,7361.0,74.3112,74.3806,73.9148,74.0139,7361.0
2023-12-05 09:40:00,74.7,74.9,74.67,74.73,34283.0,74.0337,74.2319,74.004,74.0635,34283.0
2023-12-05 09:45:00,74.74,74.94,74.63,74.76,10573.0,74.0734,74.2716,73.9643,74.0932,10573.0
2023-12-05 09:50:00,74.81,74.88,74.77,74.81,8538.0,74.1427,74.2121,74.1031,74.1427,8538.0
2023-12-05 09:55:00,74.86,74.86,74.68,74.76,7189.0,74.1923,74.1923,74.0139,74.0932,7189.0
2023-12-05 10:00:00,74.8,75.06,74.76,74.97,81411.0,74.1328,74.3905,74.0932,74.3013,81411.0
2023-12-05 10:05:00,74.96,74.96,74.79,74.82,19274.0,74.2914,74.2914,74.1229,74.1527,19274.0
2023-12-05 10:10:00,74.84,74.86,74.62,74.67,20288.0,74.1725,74.1923,73.9544,74.004,20288.0
2023-12-05 10:15:00,74.67,74.74,74.61,74.72,80765.0,74.004,74.0734,73.9445,74.0535,80765.0
2023-12-05 10:20:00,74.74,74.8,74.66,74.72,32427.0,74.0734,74.1328,73.9941,74.0535,32427.0
2023-12-05 10:25:00,74.74,74.92,74.7,74.88,16343.0,74.0734,74.2518,74.0337,74.2121,16343.0
2023-12-05 10:30:00,74.9,74.91,74.77,74.77,22337.0,74.2319,74.2418,74.1031,74.1031,22337.0
2023-12-05 10:35:00,74.77,74.86,74.76,74.84,10307.0,74.1031,74.1923,74.0932,74.1725,10307.0
2023-12-05 10:40:00,74.84,74.84,74.66,74.7,28196.0,74.1725,74.1725,73.9941,74.0337,28196.0
2023-12-05 10:45:00,74.71,74.73,74.63,74.73,18725.0,74.0436,74.0635,73.9643,74.0635,18725.0
2023-12-05 10:50:00,74.71,74.73,74.56,74.59,22369.0,74.0436,74.0635,73.895,73.9247,22369.0
2023-12-05 10:55:00,74.59,74.72,74.57,74.7,16882.0,73.9247,74.0535,73.9049,74.0337,16882.0
2023-12-05 11:00:00,74.71,74.74,74.59,74.6,48647.0,74.0436,74.0734,73.9247,73.9346,48647.0
2023-12-05 11:05:00,74.6,74.62,74.56,74.6,20925.0,73.9346,73.9544,73.895,73.9346,20925.0
2023-12-05 11:10:00,74.6,74.65,74.51,74.55,27371.0,73.9346,73.9842,73.8454,73.8851,27371.0
2023-12-05 11:15:00,74.53,74.79,74.47,74.61,41772.0,73.8652,74.1229,73.8058,73.9445,41772.0
2023-12-05 11:20:00,74.63,74.68,74.6,74.67,16352.0,73.9643,74.0139,73.9346,74.004,16352.0
2023-12-05 11:25:00,74.67,74.82,74.66,74.73,54943.0,74.004,74.1527,73.9941,74.0635,54943.0
2023-12-05 11:30:00,74.73,74.82,74.71,74.77,95130.0,74.0635,74.1527,74.0436,74.1031,95130.0
2023-12-05 11:35:00,74.77,74.82,74.71,74.75,77851.0,74.1031,74.1527,74.0436,74.0833,77851.0
2023-12-05 11:40:00,74.79,74.91,74.79,74.91,6436.0,74.1229,74.2418,74.1229,74.2418,6436.0
2023-12-05 11:45:00,74.95,75.01,74.93,74.98,7595.0,74.2815,74.341,74.2617,74.3112,7595.0
2023-12-05 11:50:00,74.98,74.99,74.75,74.75,12178.0,74.3112,74.3211,74.0833,74.0833,12178.0
2023-12-05 11:55:00,74.79,74.95,74.79,74.95,5726.0,74.1229,74.2815,74.1229,74.2815,5726.0
2023-12-05 12:00:00,74.95,75.07,74.95,75.06,10378.0,74.2815,74.4004,74.2815,74.3905,10378.0
2023-12-05 12:05:00,75.04,75.05,74.94,74.98,18754.0,74.3707,74.3806,74.2716,74.3112,18754.0
2023-12-05 12:10:00,74.98,75.02,74.98,75.0,11434.0,74.3112,74.3509,74.3112,74.331,11434.0
2023-12-05 12:15:00,75.0,75.03,74.97,74.99,14479.0,74.331,74.3608,74.3013,74.3211,14479.0
2023-12-05 12:20:00,74.99,75.01,74.86,74.86,15391.0,74.3211,74.341,74.1923,74.1923,15391.0
2023-12-05 12:25:00,74.85,75.01,74.85,74.99,15563.0,74.1824,74.341,74.1824,74.3211,15563.0
2023-12-05 12:30:00,74.99,74.99,74.87,74.91,8033.0,74.3211,74.3211,74.2022,74.2418,8033.0
2023-12-05 12:35:00,74.94,74.97,74.88,74.88,10589.0,74.2716,74.3013,74.2121,74.2121,10589.0
2023-12-05 12:40:00,74.89,74.89,74.77,74.83,7828.0,74.222,74.222,74.1031,74.1626,7828.0
2023-12-05 12:45:00,74.82,74.93,74.82,74.92,9605.0,74.1527,74.2617,74.1527,74.2518,9605.0
2023-12-05 12:50:00,74.93,75.02,74.91,75.02,13349.0,74.2617,74.3509,74.2418,74.3509,13349.0
2023-12-05 12:55:00,75.04,75.11,75.04,75.11,12175.0,74.3707,74.4401,74.3707,74.4401,12175.0
2023-12-05 13:00:00,75.1,75.11,75.04,75.1,11157.0,74.4302,74.4401,74.3707,74.4302,11157.0
2023-12-05 13:05:00,75.11,75.24,75.06,75.24,21184.0,74.4401,74.5689,74.3905,74.5689,21184.0
2023-12-05 13:10:00,75.26,75.36,75.24,75.35,13946.0,74.5887,74.6878,74.5689,74.6779,13946.0
2023-12-05 13:15:00,75.34,75.41,75.32,75.39,10238.0,74.668,74.7374,74.6482,74.7176,10238.0
2023-12-05 13:20:00,75.4,75.45,75.39,75.44,8227.0,74.7275,74.777,74.7176,74.7671,8227.0
2023-12-05 13:25:00,75.45,75.5,75.45,75.47,18786.0,74.777,74.8266,74.777,74.7969,18786.0
2023-12-05 13:30:00,75.47,75.5,75.42,75.43,8908.0,74.7969,74.8266,74.7473,74.7572,8908.0
2023-12-05 13:35:00,75.44,75.48,75.39,75.47,10144.0,74.7671,74.8068,74.7176,74.7969,10144.0
2023-12-05 13:40:00,75.47,75.48,75.37,75.42,27024.0,74.7969,74.8068,74.6977,74.7473,27024.0
2023-12-05 13:45:00,75.42,75.5,75.42,75.47,15160.0,74.7473,74.8266,74.7473,74.7969,15160.0
2023-12-05 13:50:00,75.48,75.48,75.36,75.38,7835.0,74.8068,74.8068,74.6878,74.7077,7835.0
2023-12-05 13:55:00,75.39,75.52,75.39,75.51,10545.0,74.7176,74.8464,74.7176,74.8365,10545.0
2023-12-05 14:00:00,75.51,75.54,75.44,75.47,22825.0,74.8365,74.8662,74.7671,74.7969,22825.0
2023-12-05 14:05:00,75.48,75.55,75.38,75.49,17436.0,74.8068,74.8761,74.7077,74.8167,17436.0
2023-12-05 14:10:00,75.51,75.56,75.49,75.5,10169.0,74.8365,74.8861,74.8167,74.8266,10169.0
2023-12-05 14:15:00,75.51,75.56,75.43,75.55,12115.0,74.8365,74.8861,74.7572,74.8761,12115.0
2023-12-05 14:20:00,75.56,75.57,75.49,75.49,13864.0,74.8861,74.896,74.8167,74.8167,13864.0
2023-12-05 14:25:00,75.51,75.65,75.48,75.64,14122.0,74.8365,74.9752,74.8068,74.9653,14122.0
2023-12-05 14:30:00,75.63,75.66,75.56,75.59,23373.0,74.9554,74.9852,74.8861,74.9158,23373.0
2023-12-05 14:35:00,75.6,75.65,75.58,75.65,21580.0,74.9257,74.9752,74.9059,74.9752,21580.0
2023-12-05 14:40:00,75.65,75.71,75.64,75.69,50633.0,74.9752,75.0347,74.9653,75.0149,50633.0
2023-12-05 14:45:00,75.69,75.78,75.64,75.77,28430.0,75.0149,75.1041,74.9653,75.0942,28430.0
2023-12-05 14:50:00,75.76,75.83,75.76,75.79,24747.0,75.0843,75.1536,75.0843,75.114,24747.0
2023-12-05 14:55:00,75.79,75.8,75.7,75.76,39770.0,75.114,75.1239,75.0248,75.0843,39770.0
2023-12-05 15:00:00,75.76,75.8,75.74,75.78,29121.0,75.0843,75.1239,75.0644,75.1041,29121.0
2023-12-05 15:05:00,75.78,75.8,75.75,75.8,22608.0,75.1041,75.1239,75.0744,75.1239,22608.0
2023-12-05 15:10:00,75.8,75.86,75.79,75.82,45854.0,75.1239,75.1834,75.114,75.1437,45854.0
2023-12-05 15:15:00,75.82,75.86,75.78,75.8,19665.0,75.1437,75.1834,75.1041,75.1239,19665.0
2023-12-05 15:20:00,75.8,75.82,75.7,75.72,20228.0,75.1239,75.1437,75.0248,75.0446,20228.0
2023-12-05 15:25:00,75.73,75.73,75.43,75.43,16486.0,75.0545,75.0545,74.7572,74.7572,16486.0
2023-12-05 15:30:00,75.44,75.44,75.25,75.29,44657.0,74.7671,74.7671,74.5788,74.6185,44657.0
2023-12-05 15:35:00,75.28,75.28,75.2,75.23,19653.0,74.6085,74.6085,74.5293,74.559,19653.0
2023-12-05 15:40:00,75.23,75.23,75.1,75.11,44557.0,74.559,74.559,74.4302,74.4401,44557.0
2023-12-05 15:45:00,75.11,75.29,75.09,75.26,106590.0,74.4401,74.6185,74.4202,74.5887,106590.0
2023-12-05 15:50:00,75.27,75.44,75.27,75.4,50797.0,74.5986,74.7671,74.5986,74.7275,50797.0
2023-12-05 15:55:00,75.4,75.45,75.32,75.45,165630.0,74.7275,74.777,74.6482,74.777,165630.0
2023-12-06 09:30:00,76.05,76.1,75.49,75.74,39565.0,75.3717,75.4212,74.8167,75.0644,39565.0
2023-12-06 09:35:00,75.71,75.75,75.23,75.38,77979.0,75.0347,75.0744,74.559,74.7077,77979.0
2023-12-06 09:40:00,75.41,75.54,75.36,75.36,8769.0,74.7374,74.8662,74.6878,74.6878,8769.0
2023-12-06 09:45:00,75.38,75.59,75.37,75.59,21129.0,74.7077,74.9158,74.6977,74.9158,21129.0
2023-12-06 09:50:00,75.56,75.65,75.3,75.33,11773.0,74.8861,74.9752,74.6284,74.6581,11773.0
2023-12-06 09:55:00,75.31,75.42,75.22,75.33,44225.0,74.6383,74.7473,74.5491,74.6581,44225.0
2023-12-06 10:00:00,75.34,75.63,75.34,75.59,26351.0,74.668,74.9554,74.668,74.9158,26351.0
2023-12-06 10:05:00,75.58,75.8,75.57,75.77,18232.0,74.9059,75.1239,74.896,75.0942,18232.0
2023-12-06 10:10:00,75.77,75.84,75.75,75.8,17063.0,75.0942,75.1636,75.0744,75.1239,17063.0
2023-12-06 10:15:00,75.82,75.82,75.61,75.63,27764.0,75.1437,75.1437,74.9356,74.9554,27764.0
2023-12-06 10:20:00,75.62,75.63,75.31,75.35,16851.0,74.9455,74.9554,74.6383,74.6779,16851.0
2023-12-06 10:25:00,75.34,75.39,75.28,75.3,14284.0,74.668,74.7176,74.6085,74.6284,14284.0
2023-12-06 10:30:00,75.29,75.46,75.27,75.45,22943.0,74.6185,74.7869,74.5986,74.777,22943.0
2023-12-06 10:35:00,75.46,75.53,75.41,75.45,16223.0,74.7869,74.8563,74.7374,74.777,16223.0
2023-12-06 10:40:00,75.44,75.56,75.36,75.47,16099.0,74.7671,74.8861,74.6878,74.7969,16099.0
2023-12-06 10:45:00,75.49,75.54,75.36,75.36,14113.0,74.8167,74.8662,74.6878,74.6878,14113.0
2023-12-06 10:50:00,75.35,75.36,75.18,75.18,15621.0,74.6779,74.6878,74.5094,74.5094,15621.0
2023-12-06 10:55:00,75.19,75.28,75.09,75.26,38059.0,74.5194,74.6085,74.4202,74.5887,38059.0
2023-12-06 11:00:00,75.28,75.34,75.23,75.23,10508.0,74.6085,74.668,74.559,74.559,10508.0
2023-12-06 11:05:00,75.23,75.34,75.23,75.31,16067.0,74.559,74.668,74.559,74.6383,16067.0
2023-12-06 11:10:00,75.33,75.5,75.32,75.49,13564.0,74.6581,74.8266,74.6482,74.8167,13564.0
2023-12-06 11:15:00,75.53,75.59,75.46,75.46,17201.0,74.8563,74.9158,74.7869,74.7869,17201.0
2023-12-06 11:20:00,75.47,75.47,75.24,75.25,20007.0,74.7969,74.7969,74.5689,74.5788,20007.0
2023-12-06 11:25:00,75.23,75.31,75.19,75.26,17389.0,74.559,74.6383,74.5194,74.5887,17389.0
2023-12-06 11:30:00,75.26,75.28,75.08,75.14,20928.0,74.5887,74.6085,74.4103,74.4698,20928.0
2023-12-06 11:35:00,75.14,75.18,75.11,75.13,14404.0,74.4698,74.5094,74.4401,74.4599,14404.0
2023-12-06 11:40:00,75.13,75.13,74.93,74.98,54051.0,74.4599,74.4599,74.2617,74.3112,54051.0
2023-12-06 11:45:00,74.98,75.06,74.92,74.98,20256.0,74.3112,74.3905,74.2518,74.3112,20256.0
2023-12-06 11:50:00,74.97,75.11,74.96,75.11,15070.0,74.3013,74.4401,74.2914,74.4401,15070.0
2023-12-06 11:55:00,75.11,75.18,75.09,75.18,21696.0,74.4401,74.5094,74.4202,74.5094,21696.0
2023-12-06 12:00:00,75.17,75.19,75.09,75.15,18683.0,74.4995,74.5194,74.4202,74.4797,18683.0
2023-12-06 12:05:00,75.15,75.2,75.15,75.16,8854.0,74.4797,74.5293,74.4797,74.4896,8854.0
2023-12-06 12:10:00,75.16,75.35,75.16,75.32,16131.0,74.4896,74.6779,74.4896,74.6482,16131.0
2023-12-06 12:15:00,75.31,75.31,75.19,75.19,16072.0,74.6383,74.6383,74.5194,74.5194,16072.0
2023-12-06 12:20:00,75.19,75.2,75.08,75.09,11232.0,74.5194,74.5293,74.4103,74.4202,11232.0
2023-12-06 12:25:00,75.09,75.19,75.06,75.16,17314.0,74.4202,74.5194,74.3905,74.4896,17314.0
2023-12-06 12:30:00,75.16,75.18,75.12,75.17,10581.0,74.4896,74.5094,74.45,74.4995,10581.0
2023-12-06 12:35:00,75.17,75.29,75.15,75.29,15009.0,74.4995,74.6185,74.4797,74.6185,15009.0
2023-12-06 12:40:00,75.3,75.39,75.3,75.36,7404.0,74.6284,74.7176,74.6284,74.6878,7404.0
2023-12-06 12:45:00,75.36,75.37,75.21,75.28,9624.0,74.6878,74.6977,74.5392,74.6085,9624.0
2023-12-06 12:50:00,75.29,75.3,74.95,75.0,25809.0,74.6185,74.6284,74.2815,74.331,25809.0
2023-12-06 12:55:00,74.98,75.03,74.87,74.92,42489.0,74.3112,74.3608,74.2022,74.2518,42489.0
2023-12-06 13:00:00,74.93,75.07,74.88,74.98,19817.0,74.2617,74.4004,74.2121,74.3112,19817.0
2023-12-06 13:05:00,74.98,75.1,74.91,75.07,22781.0,74.3112,74.4302,74.2418,74.4004,22781.0
2023-12-06 13:10:00,75.06,75.16,75.06,75.16,11047.0,74.3905,74.4896,74.3905,74.4896,11047.0
2023-12-06 13:15:00,75.17,75.17,75.04,75.13,12851.0,74.4995,74.4995,74.3707,74.4599,12851.0
2023-12-06 13:20:00,75.15,75.18,75.11,75.16,16488.0,74.4797,74.5094,74.4401,74.4896,16488.0
2023-12-06 13:25:00,75.16,75.28,75.13,75.28,12632.0,74.4896,74.6085,74.4599,74.6085,12632.0
2023-12-06 13:30:00,75.27,75.27,75.19,75.2,12244.0,74.5986,74.5986,74.5194,74.5293,12244.0
2023-12-06 13:35:00,75.2,75.27,75.2,75.25,16268.0,74.5293,74.5986,74.5293,74.5788,16268.0
2023-12-06 13:40:00,75.26,75.26,75.11,75.17,12985.0,74.5887,74.5887,74.4401,74.4995,12985.0
2023-12-06 13:45:00,75.19,75.23,75.17,75.2,12531.0,74.5194,74.559,74.4995,74.5293,12531.0
2023-12-06 13:50:00,75.21,75.27,75.17,75.22,9680.0,74.5392,74.5986,74.4995,74.5491,9680.0
2023-12-06 13:55:00,75.22,75.25,75.15,75.15,22708.0,74.5491,74.5788,74.4797,74.4797,22708.0
2023-12-06 14:00:00,75.15,75.21,75.09,75.21,14403.0,74.4797,74.5392,74.4202,74.5392,14403.0
2023-12-06 14:05:00,75.25,75.35,75.22,75.33,16708.0,74.5788,74.6779,74.5491,74.6581,16708.0
2023-12-06 14:10:00,75.33,75.33,75.21,75.22,11512.0,74.6581,74.6581,74.5392,74.5491,11512.0
2023-12-06 14:15:00,75.22,75.25,75.19,75.23,10631.0,74.5491,74.5788,74.5194,74.559,10631.0
2023-12-06 14:20:00,75.23,75.24,75.12,75.12,11682.0,74.559,74.5689,74.45,74.45,11682.0
2023-12-06 14:25:00,75.09,75.15,75.09,75.13,9962.0,74.4202,74.4797,74.4202,74.4599,9962.0
2023-12-06 14:30:00,75.14,75.21,75.13,75.19,9428.0,74.4698,74.5392,74.4599,74.5194,9428.0
2023-12-06 14:35:00,75.2,75.27,75.16,75.22,14926.0,74.5293,74.5986,74.4896,74.5491,14926.0
2023-12-06 14:40:00,75.23,75.24,75.16,75.16,12526.0,74.559,74.5689,74.4896,74.4896,12526.0
2023-12-06 14:45:00,75.16,75.16,75.08,75.12,14751.0,74.4896,74.4896,74.4103,74.45,14751.0
2023-12-06 14:50:00,75.13,75.14,75.06,75.12,23993.0,74.4599,74.4698,74.3905,74.45,23993.0
2023-12-06 14:55:00,75.12,75.23,75.12,75.17,16754.0,74.45,74.559,74.45,74.4995,16754.0
2023-12-06 15:00:00,75.17,75.19,75.1,75.11,12187.0,74.4995,74.5194,74.4302,74.4401,12187.0
2023-12-06 15:05:00,75.1,75.14,75.1,75.13,79524.0,74.4302,74.4698,74.4302,74.4599,79524.0
2023-12-06 15:10:00,75.13,75.3,75.12,75.16,56651.0,74.4599,74.6284,74.45,74.4896,56651.0
2023-12-06 15:15:00,75.17,75.27,75.16,75.25,22872.0,74.4995,74.5986,74.4896,74.5788,22872.0
2023-12-06 15:20:00,75.25,75.25,75.07,75.08,23038.0,74.5788,74.5788,74.4004,74.4103,23038.0
2023-12-06 15:25:00,75.08,75.13,75.03,75.08,25788.0,74.4103,74.4599,74.3608,74.4103,25788.0
2023-12-06 15:30:00,75.07,75.07,75.01,75.05,29779.0,74.4004,74.4004,74.341,74.3806,29779.0
2023-12-06 15:35:00,75.03,75.04,74.87,74.87,35876.0,74.3608,74.3707,74.2022,74.2022,35876.0
2023-12-06 15:40:00,74.88,74.92,74.85,74.87,45412.0,74.2121,74.2518,74.1824,74.2022,45412.0
2023-12-06 15:45:00,74.87,74.88,74.79,74.85,79922.0,74.2022,74.2121,74.1229,74.1824,79922.0
2023-12-06 15:50:00,74.82,74.85,74.76,74.8,161673.0,74.1527,74.1824,74.0932,74.1328,161673.0
2023-12-06 15:55:00,74.81,74.84,74.69,74.73,291088.0,74.1427,74.1725,74.0238,74.0635,291088.0
2023-12-07 09:30:00,74.86,75.71,74.85,75.5,58629.0,74.1923,75.0347,74.1824,74.8266,58629.0
2023-12-07 09:35:00,75.52,75.58,75.46,75.48,8887.0,74.8464,74.9059,74.7869,74.8068,8887.0
2023-12-07 09:40:00,75.41,75.48,75.21,75.27,15852.0,74.7374,74.8068,74.5392,74.5986,15852.0
2023-12-07 09:45:00,75.28,75.33,74.98,75.2,24026.0,74.6085,74.6581,74.3112,74.5293,24026.0
2023-12-07 09:50:00,75.28,75.43,75.28,75.43,27229.0,74.6085,74.7572,74.6085,74.7572,27229.0
2023-12-07 09:55:00,75.42,75.47,75.32,75.44,8075.0,74.7473,74.7969,74.6482,74.7671,8075.0
2023-12-07 10:00:00,75.4,75.42,75.19,75.19,7225.0,74.7275,74.7473,74.5194,74.5194,7225.0
2023-12-07 10:05:00,75.19,75.35,75.11,75.14,7468.0,74.5194,74.6779,74.4401,74.4698,7468.0
2023-12-07 10:10:00,75.09,75.25,75.08,75.12,9391.0,74.4202,74.5788,74.4103,74.45,9391.0
2023-12-07 10:15:00,75.14,75.32,75.11,75.29,5448.0,74.4698,74.6482,74.4401,74.6185,5448.0
2023-12-07 10:20:00,75.3,75.32,75.26,75.26,4467.0,74.6284,74.6482,74.5887,74.5887,4467.0
2023-12-07 10:25:00,75.26,75.32,75.19,75.32,5156.0,74.5887,74.6482,74.5194,74.6482,5156.0
2023-12-07 10:30:00,75.36,75.4,75.33,75.37,7743.0,74.6878,74.7275,74.6581,74.6977,7743.0
2023-12-07 10:35:00,75.36,75.51,75.36,75.51,8204.0,74.6878,74.8365,74.6878,74.8365,8204.0
2023-12-07 10:40:00,75.5,75.54,75.37,75.52,25106.0,74.8266,74.8662,74.6977,74.8464,25106.0
2023-12-07 10:45:00,75.51,75.52,75.43,75.49,60025.0,74.8365,74.8464,74.7572,74.8167,60025.0
2023-12-07 10:50:00,75.49,75.54,75.48,75.51,15369.0,74.8167,74.8662,74.8068,74.8365,15369.0
2023-12-07 10:55:00,75.51,75.53,75.38,75.44,33004.0,74.8365,74.8563,74.7077,74.7671,33004.0
2023-12-07 11:00:00,75.42,75.44,75.34,75.43,10224.0,74.7473,74.7671,74.668,74.7572,10224.0
2023-12-07 11:05:00,75.43,75.46,75.39,75.41,8748.0,74.7572,74.7869,74.7176,74.7374,8748.0
2023-12-07 11:10:00,75.4,75.4,75.23,75.23,20717.0,74.7275,74.7275,74.559,74.559,20717.0
2023-12-07 11:15:00,75.23,75.23,75.12,75.14,8286.0,74.559,74.559,74.45,74.4698,8286.0
2023-12-07 11:20:00,75.15,75.23,75.14,75.14,9687.0,74.4797,74.559,74.4698,74.4698,9687.0
2023-12-07 11:25:00,75.15,75.26,75.13,75.25,12899.0,74.4797,74.5887,74.4599,74.5788,12899.0
2023-12-07 11:30:00,75.25,75.27,75.2,75.23,10797.0,74.5788,74.5986,74.5293,74.559,10797.0
2023-12-07 11:35:00,75.24,75.31,75.21,75.28,10904.0,74.5689,74.6383,74.5392,74.6085,10904.0
2023-12-07 11:40:00,75.28,75.35,75.21,75.24,11461.0,74.6085,74.6779,74.5392,74.5689,11461.0
2023-12-07 11:45:00,75.23,75.26,75.21,75.22,11438.0,74.559,74.5887,74.5392,74.5491,11438.0
2023-12-07 11:50:00,75.21,75.23,75.14,75.18,9722.0,74.5392,74.559,74.4698,74.5094,9722.0
2023-12-07 11:55:00,75.17,75.19,75.05,75.06,14989.0,74.4995,74.5194,74.3806,74.3905,14989.0
2023-12-07 12:00:00,75.06,75.16,74.99,75.0,10224.0,74.3905,74.4896,74.3211,74.331,10224.0
2023-12-07 12:05:00,74.98,75.01,74.95,74.99,10636.0,74.3112,74.341,74.2815,74.3211,10636.0
2023-12-07 12:10:00,74.98,75.01,74.91,74.92,10825.0,74.3112,74.341,74.2418,74.2518,10825.0
2023-12-07 12:15:00,74.92,75.12,74.91,75.09,13212.0,74.2518,74.45,74.2418,74.4202,13212.0
2023-12-07 12:20:00,75.09,75.09,75.02,75.04,8342.0,74.4202,74.4202,74.3509,74.3707,8342.0
2023-12-07 12:25:00,75.04,75.05,75.02,75.04,4851.0,74.3707,74.3806,74.3509,74.3707,4851.0
2023-12-07 12:30:00,75.06,75.16,75.06,75.15,11032.0,74.3905,74.4896,74.3905,74.4797,11032.0
2023-12-07 12:35:00,75.14,75.19,75.11,75.16,10190.0,74.4698,74.5194,74.4401,74.4896,10190.0
2023-12-07 12:40:00,75.16,75.17,75.08,75.1,8141.0,74.4896,74.4995,74.4103,74.4302,8141.0
2023-12-07 12:45:00,75.1,75.19,75.1,75.18,6645.0,74.4302,74.5194,74.4302,74.5094,6645.0
2023-12-07 12:50:00,75.18,75.18,75.09,75.16,21698.0,74.5094,74.5094,74.4202,74.4896,21698.0
2023-12-07 12:55:00,75.13,75.25,75.13,75.21,5966.0,74.4599,74.5788,74.4599,74.5392,5966.0
2023-12-07 13:00:00,75.21,75.27,75.2,75.26,7153.0,74.5392,74.5986,74.5293,74.5887,7153.0
2023-12-07 13:05:00,75.26,75.32,75.26,75.3,7459.0,74.5887,74.6482,74.5887,74.6284,7459.0
2023-12-07 13:10:00,75.3,75.31,75.26,75.28,7799.0,74.6284,74.6383,74.5887,74.6085,7799.0
2023-12-07 13:15:00,75.28,75.29,75.22,75.26,8073.0,74.6085,74.6185,74.5491,74.5887,8073.0
2023-12-07 13:20:00,75.27,75.27,75.17,75.25,8750.0,74.5986,74.5986,74.4995,74.5788,8750.0
2023-12-07 13:25:00,75.26,75.26,75.18,75.2,7304.0,74.5887,74.5887,74.5094,74.5293,7304.0
2023-12-07 13:30:00,75.2,75.25,75.18,75.21,8125.0,74.5293,74.5788,74.5094,74.5392,8125.0
2023-12-07 13:35:00,75.21,75.26,75.19,75.22,8508.0,74.5392,74.5887,74.5194,74.5491,8508.0
2023-12-07 13:40:00,75.21,75.31,75.21,75.28,6887.0,74.5392,74.6383,74.5392,74.6085,6887.0
2023-12-07 13:45:00,75.28,75.37,75.28,75.34,7578.0,74.6085,74.6977,74.6085,74.668,7578.0
2023-12-07 13:50:00,75.33,75.36,75.31,75.34,5738.0,74.6581,74.6878,74.6383,74.668,5738.0
2023-12-07 13:55:00,75.34,75.35,75.33,75.35,7385.0,74.668,74.6779,74.6581,74.6779,7385.0
2023-12-07 14:00:00,75.35,75.39,75.33,75.36,9415.0,74.6779,74.7176,74.6581,74.6878,9415.0
2023-12-07 14:05:00,75.35,75.38,75.3,75.38,8527.0,74.6779,74.7077,74.6284,74.7077,8527.0
2023-12-07 14:10:00,75.38,75.38,75.28,75.29,8422.0,74.7077,74.7077,74.6085,74.6185,8422.0
2023-12-07 14:15:00,75.29,75.37,75.24,75.33,33842.0,74.6185,74.6977,74.5689,74.6581,33842.0
2023-12-07 14:20:00,75.35,75.38,75.27,75.28,42802.0,74.6779,74.7077,74.5986,74.6085,42802.0
2023-12-07 14:25:00,75.28,75.38,75.27,75.35,12464.0,74.6085,74.7077,74.5986,74.6779,12464.0
2023-12-07 14:30:00,75.35,75.45,75.32,75.41,30681.0,74.6779,74.777,74.6482,74.7374,30681.0
2023-12-07 14:35:00,75.41,75.53,75.41,75.5,9041.0,74.7374,74.8563,74.7374,74.8266,9041.0
2023-12-07 14:40:00,75.51,75.6,75.51,75.59,6924.0,74.8365,74.9257,74.8365,74.9158,6924.0
2023-12-07 14:45:00,75.62,75.62,75.56,75.56,14164.0,74.9455,74.9455,74.8861,74.8861,14164.0
2023-12-07 14:50:00,75.56,75.58,75.53,75.53,11262.0,74.8861,74.9059,74.8563,74.8563,11262.0
2023-12-07 14:55:00,75.53,75.53,75.45,75.48,25175.0,74.8563,74.8563,74.777,74.8068,25175.0
2023-12-07 15:00:00,75.47,75.56,75.47,75.56,14922.0,74.7969,74.8861,74.7969,74.8861,14922.0
2023-12-07 15:05:00,75.56,75.65,75.55,75.64,23889.0,74.8861,74.9752,74.8761,74.9653,23889.0
2023-12-07 15:10:00,75.64,75.66,75.61,75.66,30491.0,74.9653,74.9852,74.9356,74.9852,30491.0
2023-12-07 15:15:00,75.68,75.78,75.63,75.65,48002.0,75.005,75.1041,74.9554,74.9752,48002.0
2023-12-07 15:20:00,75.64,75.68,75.52,75.52,10828.0,74.9653,75.005,74.8464,74.8464,10828.0
2023-12-07 15:25:00,75.51,75.53,75.46,75.5,13988.0,74.8365,74.8563,74.7869,74.8266,13988.0
2023-12-07 15:30:00,75.51,75.57,75.39,75.39,17196.0,74.8365,74.896,74.7176,74.7176,17196.0
2023-12-07 15:35:00,75.39,75.43,75.36,75.39,17762.0,74.7176,74.7572,74.6878,74.7176,17762.0
2023-12-07 15:40:00,75.39,75.46,75.38,75.45,11760.0,74.7176,74.7869,74.7077,74.777,11760.0
2023-12-07 15:45:00,75.45,75.53,75.41,75.52,26341.0,74.777,74.8563,74.7374,74.8464,26341.0
2023-12-07 15:50:00,75.52,75.57,75.49,75.55,34096.0,74.8464,74.896,74.8167,74.8761,34096.0
2023-12-07 15:55:00,75.55,75.59,75.46,75.5,60255.0,74.8761,74.9158,74.7869,74.8266,60255.0
2023-12-08 09:30:00,75.16,75.99,75.16,75.98,15591.0,74.4896,75.3122,74.4896,75.3023,15591.0
2023-12-08 09:35:00,75.99,76.2,75.85,75.9,13396.0,75.3122,75.5203,75.1735,75.223,13396.0
2023-12-08 09:40:00,75.92,76.42,75.92,76.36,14944.0,75.2428,75.7384,75.2428,75.6789,14944.0
2023-12-08 09:45:00,76.38,76.42,76.2,76.34,23759.0,75.6987,75.7384,75.5203,75.6591,23759.0
2023-12-08 09:50:00,76.35,76.39,76.26,76.3,16657.0,75.669,75.7086,75.5798,75.6195,16657.0
2023-12-08 09:55:00,76.34,76.41,76.21,76.25,18575.0,75.6591,75.7285,75.5303,75.5699,18575.0
2023-12-08 10:00:00,76.27,76.58,76.27,76.54,48823.0,75.5897,75.897,75.5897,75.8573,48823.0
2023-12-08 10:05:00,76.53,76.76,76.53,76.67,18519.0,75.8474,76.0753,75.8474,75.9861,18519.0
2023-12-08 10:10:00,76.66,76.82,76.59,76.7,18578.0,75.9762,76.1348,75.9069,76.0159,18578.0
2023-12-08 10:15:00,76.69,76.75,76.63,76.75,17053.0,76.006,76.0654,75.9465,76.0654,17053.0
2023-12-08 10:20:00,76.75,76.8,76.68,76.8,39677.0,76.0654,76.115,75.9961,76.115,39677.0
2023-12-08 10:25:00,76.8,76.8,76.64,76.67,17940.0,76.115,76.115,75.9564,75.9861,17940.0
2023-12-08 10:30:00,76.66,76.7,76.56,76.59,34471.0,75.9762,76.0159,75.8771,75.9069,34471.0
2023-12-08 10:35:00,76.59,76.59,76.33,76.36,39995.0,75.9069,75.9069,75.6492,75.6789,39995.0
2023-12-08 10:40:00,76.35,76.46,76.3,76.38,12195.0,75.669,75.778,75.6195,75.6987,12195.0
2023-12-08 10:45:00,76.38,76.41,76.34,76.4,10235.0,75.6987,75.7285,75.6591,75.7186,10235.0
2023-12-08 10:50:00,76.41,76.52,76.41,76.47,13147.0,75.7285,75.8375,75.7285,75.7879,13147.0
2023-12-08 10:55:00,76.45,76.55,76.39,76.51,48953.0,75.7681,75.8672,75.7086,75.8276,48953.0
2023-12-08 11:00:00,76.51,76.51,76.32,76.39,71031.0,75.8276,75.8276,75.6393,75.7086,71031.0
2023-12-08 11:05:00,76.39,76.4,76.3,76.31,15139.0,75.7086,75.7186,75.6195,75.6294,15139.0
2023-12-08 11:10:00,76.3,76.35,76.22,76.35,14785.0,75.6195,75.669,75.5402,75.669,14785.0
2023-12-08 11:15:00,76.33,76.33,76.09,76.26,40251.0,75.6492,75.6492,75.4113,75.5798,40251.0
2023-12-08 11:20:00,76.26,76.32,76.22,76.28,23809.0,75.5798,75.6393,75.5402,75.5996,23809.0
2023-12-08 11:25:00,76.28,76.42,76.27,76.38,39974.0,75.5996,75.7384,75.5897,75.6987,39974.0
2023-12-08 11:30:00,76.4,76.52,76.38,76.44,33920.0,75.7186,75.8375,75.6987,75.7582,33920.0
2023-12-08 11:35:00,76.43,76.51,76.31,76.32,11943.0,75.7483,75.8276,75.6294,75.6393,11943.0
2023-12-08 11:40:00,76.29,76.29,76.19,76.2,9138.0,75.6095,75.6095,75.5104,75.5203,9138.0
2023-12-08 11:45:00,76.18,76.27,76.17,76.22,9316.0,75.5005,75.5897,75.4906,75.5402,9316.0
2023-12-08 11:50:00,76.23,76.29,76.21,76.29,8653.0,75.5501,75.6095,75.5303,75.6095,8653.0
2023-12-08 11:55:00,76.28,76.43,76.28,76.41,9048.0,75.5996,75.7483,75.5996,75.7285,9048.0
2023-12-08 12:00:00,76.41,76.46,76.37,76.41,19021.0,75.7285,75.778,75.6888,75.7285,19021.0
2023-12-08 12:05:00,76.42,76.44,76.39,76.4,9636.0,75.7384,75.7582,75.7086,75.7186,9636.0
2023-12-08 12:10:00,76.4,76.4,76.36,76.38,19444.0,75.7186,75.7186,75.6789,75.6987,19444.0
2023-12-08 12:15:00,76.38,76.47,76.37,76.45,12152.0,75.6987,75.7879,75.6888,75.7681,12152.0
2023-12-08 12:20:00,76.45,76.49,76.42,76.43,14050.0,75.7681,75.8078,75.7384,75.7483,14050.0
2023-12-08 12:25:00,76.44,76.5,76.43,76.49,14906.0,75.7582,75.8177,75.7483,75.8078,14906.0
2023-12-08 12:30:00,76.49,76.54,76.49,76.52,15983.0,75.8078,75.8573,75.8078,75.8375,15983.0
2023-12-08 12:35:00,76.53,76.57,76.5,76.56,14832.0,75.8474,75.887,75.8177,75.8771,14832.0
2023-12-08 12:40:00,76.55,76.56,76.52,76.53,7971.0,75.8672,75.8771,75.8375,75.8474,7971.0
2023-12-08 12:45:00,76.52,76.6,76.5,76.59,14186.0,75.8375,75.9168,75.8177,75.9069,14186.0
2023-12-08 12:50:00,76.59,76.61,76.55,76.6,19191.0,75.9069,75.9267,75.8672,75.9168,19191.0
2023-12-08 12:55:00,76.61,76.63,76.56,76.59,24034.0,75.9267,75.9465,75.8771,75.9069,24034.0
2023-12-08 13:00:00,76.61,76.61,76.54,76.56,25638.0,75.9267,75.9267,75.8573,75.8771,25638.0
2023-12-08 13:05:00,76.57,76.63,76.57,76.63,8239.0,75.887,75.9465,75.887,75.9465,8239.0
2023-12-08 13:10:00,76.65,76.77,76.65,76.75,248418.0,75.9663,76.0853,75.9663,76.0654,248418.0
2023-12-08 13:15:00,76.73,76.75,76.67,76.68,18001.0,76.0456,76.0654,75.9861,75.9961,18001.0
2023-12-08 13:20:00,76.68,76.69,76.56,76.61,168125.0,75.9961,76.006,75.8771,75.9267,168125.0
2023-12-08 13:25:00,76.61,76.75,76.59,76.71,13625.0,75.9267,76.0654,75.9069,76.0258,13625.0
2023-12-08 13:30:00,76.66,76.67,76.58,76.66,11586.0,75.9762,75.9861,75.897,75.9762,11586.0
2023-12-08 13:35:00,76.64,76.72,76.63,76.69,21921.0,75.9564,76.0357,75.9465,76.006,21921.0
2023-12-08 13:40:00,76.7,76.71,76.67,76.69,31428.0,76.0159,76.0258,75.9861,76.006,31428.0
2023-12-08 13:45:00,76.69,76.76,76.67,76.67,15217.0,76.006,76.0753,75.9861,75.9861,15217.0
2023-12-08 13:50:00,76.69,76.73,76.68,76.69,14140.0,76.006,76.0456,75.9961,76.006,14140.0
2023-12-08 13:55:00,76.7,76.73,76.68,76.69,9978.0,76.0159,76.0456,75.9961,76.006,9978.0
2023-12-08 14:00:00,76.7,76.74,76.69,76.74,13930.0,76.0159,76.0555,76.006,76.0555,13930.0
2023-12-08 14:05:00,76.75,76.75,76.68,76.72,25334.0,76.0654,76.0654,75.9961,76.0357,25334.0
2023-12-08 14:10:00,76.73,76.74,76.68,76.69,28673.0,76.0456,76.0555,75.9961,76.006,28673.0
2023-12-08 14:15:00,76.7,76.76,76.7,76.74,13644.0,76.0159,76.0753,76.0159,76.0555,13644.0
2023-12-08 14:20:00,76.72,76.73,76.69,76.7,7223.0,76.0357,76.0456,76.006,76.0159,7223.0
2023-12-08 14:25:00,76.69,76.71,76.69,76.7,10161.0,76.006,76.0258,76.006,76.0159,10161.0
2023-12-08 14:30:00,76.7,76.71,76.68,76.69,12556.0,76.0159,76.0258,75.9961,76.006,12556.0
2023-12-08 14:35:00,76.69,76.7,76.59,76.63,26691.0,76.006,76.0159,75.9069,75.9465,26691.0
2023-12-08 14:40:00,76.63,76.7,76.63,76.7,9347.0,75.9465,76.0159,75.9465,76.0159,9347.0
2023-12-08 14:45:00,76.69,76.74,76.66,76.73,14246.0,76.006,76.0555,75.9762,76.0456,14246.0
2023-12-08 14:50:00,76.73,76.75,76.7,76.74,14410.0,76.0456,76.0654,76.0159,76.0555,14410.0
2023-12-08 14:55:00,76.73,76.74,76.68,76.7,11807.0,76.0456,76.0555,75.9961,76.0159,11807.0
2023-12-08 15:00:00,76.7,76.75,76.69,76.75,24604.0,76.0159,76.0654,76.006,76.0654,24604.0
2023-12-08 15:05:00,76.75,76.8,76.71,76.75,27102.0,76.0654,76.115,76.0258,76.0654,27102.0
2023-12-08 15:10:00,76.75,76.79,76.74,76.79,12304.0,76.0654,76.1051,76.0555,76.1051,12304.0
2023-12-08 15:15:00,76.77,76.85,76.75,76.76,15773.0,76.0853,76.1645,76.0654,76.0753,15773.0
2023-12-08 15:20:00,76.76,76.76,76.72,76.75,21894.0,76.0753,76.0753,76.0357,76.0654,21894.0
2023-12-08 15:25:00,76.75,76.81,76.74,76.76,12547.0,76.0654,76.1249,76.0555,76.0753,12547.0
2023-12-08 15:30:00,76.75,76.78,76.74,76.77,21644.0,76.0654,76.0952,76.0555,76.0853,21644.0
2023-12-08 15:35:00,76.76,76.87,76.75,76.81,15517.0,76.0753,76.1844,76.0654,76.1249,15517.0
2023-12-08 15:40:00,76.81,76.84,76.77,76.8,27924.0,76.1249,76.1546,76.0853,76.115,27924.0
2023-12-08 15:45:00,76.8,76.89,76.79,76.86,100496.0,76.115,76.2042,76.1051,76.1745,100496.0
2023-12-08 15:50:00,76.86,76.91,76.79,76.9,143844.0,76.1745,76.224,76.1051,76.2141,143844.0
2023-12-08 15:55:00,76.9,77.01,76.87,76.94,361235.0,76.2141,76.3231,76.1844,76.2537,361235.0
2023-12-11 09:30:00,76.61,77.08,76.6,76.96,57509.0,75.9267,76.3925,75.9168,76.2736,57509.0
2023-12-11 09:35:00,76.96,77.46,76.94,77.36,21022.0,76.2736,76.7691,76.2537,76.67,21022.0
2023-12-11 09:40:00,77.36,77.69,77.29,77.31,19341.0,76.67,76.9971,76.6006,76.6204,19341.0
2023-12-11 09:45:00,77.35,77.36,77.16,77.19,5802.0,76.6601,76.67,76.4718,76.5015,5802.0
2023-12-11 09:50:00,77.16,77.4,77.16,77.33,9937.0,76.4718,76.7096,76.4718,76.6403,9937.0
2023-12-11 09:55:00,77.34,77.34,77.05,77.26,7773.0,76.6502,76.6502,76.3628,76.5709,7773.0
2023-12-11 10:00:00,77.33,77.36,77.03,77.05,7206.0,76.6403,76.67,76.3429,76.3628,7206.0
2023-12-11 10:05:00,77.07,77.3,77.07,77.28,16363.0,76.3826,76.6105,76.3826,76.5907,16363.0
2023-12-11 10:10:00,77.28,77.29,77.19,77.28,16281.0,76.5907,76.6006,76.5015,76.5907,16281.0
2023-12-11 10:15:00,77.3,77.3,77.07,77.12,47219.0,76.6105,76.6105,76.3826,76.4321,47219.0
2023-12-11 10:20:00,77.14,77.23,77.13,77.23,7471.0,76.452,76.5412,76.442,76.5412,7471.0
2023-12-11 10:25:00,77.23,77.28,77.18,77.2,10426.0,76.5412,76.5907,76.4916,76.5114,10426.0
2023-12-11 10:30:00,77.18,77.43,77.18,77.42,15432.0,76.4916,76.7394,76.4916,76.7295,15432.0
2023-12-11 10:35:00,77.43,77.46,77.32,77.34,10890.0,76.7394,76.7691,76.6304,76.6502,10890.0
2023-12-11 10:40:00,77.36,77.39,77.29,77.38,6484.0,76.67,76.6997,76.6006,76.6898,6484.0
2023-12-11 10:45:00,77.4,77.46,77.38,77.39,8304.0,76.7096,76.7691,76.6898,76.6997,8304.0
2023-12-11 10:50:00,77.43,77.5,77.41,77.48,9878.0,76.7394,76.8087,76.7195,76.7889,9878.0
2023-12-11 10:55:00,77.49,77.55,77.48,77.48,9667.0,76.7988,76.8583,76.7889,76.7889,9667.0
2023-12-11 11:00:00,77.5,77.65,77.49,77.6,15383.0,76.8087,76.9574,76.7988,76.9079,15383.0
2023-12-11 11:05:00,77.6,77.63,77.49,77.49,16155.0,76.9079,76.9376,76.7988,76.7988,16155.0
2023-12-11 11:10:00,77.46,77.49,77.3,77.3,4321.0,76.7691,76.7988,76.6105,76.6105,4321.0
2023-12-11 11:15:00,77.3,77.3,77.19,77.23,8862.0,76.6105,76.6105,76.5015,76.5412,8862.0
2023-12-11 11:20:00,77.23,77.31,77.23,77.27,23554.0,76.5412,76.6204,76.5412,76.5808,23554.0
2023-12-11 11:25:00,77.28,77.3,77.25,77.28,10811.0,76.5907,76.6105,76.561,76.5907,10811.0
2023-12-11 11:30:00,77.29,77.37,77.24,77.27,25851.0,76.6006,76.6799,76.5511,76.5808,25851.0
2023-12-11 11:35:00,77.29,77.43,77.28,77.39,6999.0,76.6006,76.7394,76.5907,76.6997,6999.0
2023-12-11 11:40:00,77.39,77.42,77.36,77.41,5151.0,76.6997,76.7295,76.67,76.7195,5151.0
2023-12-11 11:45:00,77.41,77.44,77.4,77.42,6821.0,76.7195,76.7493,76.7096,76.7295,6821.0
2023-12-11 11:50:00,77.41,77.47,77.41,77.47,6584.0,76.7195,76.779,76.7195,76.779,6584.0
2023-12-11 11:55:00,77.48,77.52,77.46,77.51,9097.0,76.7889,76.8286,76.7691,76.8187,9097.0
2023-12-11 12:00:00,77.5,77.51,77.44,77.46,11263.0,76.8087,76.8187,76.7493,76.7691,11263.0
2023-12-11 12:05:00,77.44,77.51,77.44,77.51,5514.0,76.7493,76.8187,76.7493,76.8187,5514.0
2023-12-11 12:10:00,77.51,77.51,77.44,77.48,7005.0,76.8187,76.8187,76.7493,76.7889,7005.0
2023-12-11 12:15:00,77.47,77.48,77.4,77.48,7814.0,76.779,76.7889,76.7096,76.7889,7814.0
2023-12-11 12:20:00,77.49,77.53,77.47,77.52,10306.0,76.7988,76.8385,76.779,76.8286,10306.0
2023-12-11 12:25:00,77.51,77.51,77.43,77.45,10387.0,76.8187,76.8187,76.7394,76.7592,10387.0
2023-12-11 12:30:00,77.44,77.44,77.38,77.4,13275.0,76.7493,76.7493,76.6898,76.7096,13275.0
2023-12-11 12:35:00,77.39,77.41,77.35,77.41,8611.0,76.6997,76.7195,76.6601,76.7195,8611.0
2023-12-11 12:40:00,77.41,77.41,77.37,77.37,6500.0,76.7195,76.7195,76.6799,76.6799,6500.0
2023-12-11 12:45:00,77.36,77.45,77.35,77.45,3738.0,76.67,76.7592,76.6601,76.7592,3738.0
2023-12-11 12:50:00,77.44,77.46,77.4,77.44,6705.0,76.7493,76.7691,76.7096,76.7493,6705.0
2023-12-11 12:55:00,77.43,77.47,77.42,77.45,11066.0,76.7394,76.779,76.7295,76.7592,11066.0
2023-12-11 13:00:00,77.44,77.45,77.39,77.45,8261.0,76.7493,76.7592,76.6997,76.7592,8261.0
2023-12-11 13:05:00,77.45,77.49,77.43,77.49,6399.0,76.7592,76.7988,76.7394,76.7988,6399.0
2023-12-11 13:10:00,77.49,77.51,77.48,77.5,9510.0,76.7988,76.8187,76.7889,76.8087,9510.0
2023-12-11 13:15:00,77.5,77.55,77.5,77.52,12818.0,76.8087,76.8583,76.8087,76.8286,12818.0
2023-12-11 13:20:00,77.54,77.55,77.51,77.53,5755.0,76.8484,76.8583,76.8187,76.8385,5755.0
2023-12-11 13:25:00,77.52,77.54,77.5,77.53,7716.0,76.8286,76.8484,76.8087,76.8385,7716.0
2023-12-11 13:30:00,77.53,77.54,77.48,77.52,7694.0,76.8385,76.8484,76.7889,76.8286,7694.0
2023-12-11 13:35:00,77.52,77.59,77.51,77.57,10757.0,76.8286,76.8979,76.8187,76.8781,10757.0
2023-12-11 13:40:00,77.58,77.58,77.52,77.52,9847.0,76.888,76.888,76.8286,76.8286,9847.0
2023-12-11 13:45:00,77.53,77.59,77.52,77.58,9268.0,76.8385,76.8979,76.8286,76.888,9268.0
2023-12-11 13:50:00,77.59,77.6,77.57,77.59,14123.0,76.8979,76.9079,76.8781,76.8979,14123.0
2023-12-11 13:55:00,77.59,77.62,77.57,77.61,12796.0,76.8979,76.9277,76.8781,76.9178,12796.0
2023-12-11 14:00:00,77.62,77.66,77.61,77.64,6458.0,76.9277,76.9673,76.9178,76.9475,6458.0
2023-12-11 14:05:00,77.64,77.64,77.58,77.59,8187.0,76.9475,76.9475,76.888,76.8979,8187.0
2023-12-11 14:10:00,77.59,77.61,77.58,77.59,6933.0,76.8979,76.9178,76.888,76.8979,6933.0
2023-12-11 14:15:00,77.56,77.59,77.54,77.55,6944.0,76.8682,76.8979,76.8484,76.8583,6944.0
2023-12-11 14:20:00,77.56,77.58,77.55,77.58,7566.0,76.8682,76.888,76.8583,76.888,7566.0
2023-12-11 14:25:00,77.59,77.66,77.59,77.66,10885.0,76.8979,76.9673,76.8979,76.9673,10885.0
2023-12-11 14:30:00,77.67,77.69,77.64,77.65,19445.0,76.9772,76.9971,76.9475,76.9574,19445.0
2023-12-11 14:35:00,77.64,77.65,77.59,77.65,13807.0,76.9475,76.9574,76.8979,76.9574,13807.0
2023-12-11 14:40:00,77.65,77.65,77.59,77.59,6553.0,76.9574,76.9574,76.8979,76.8979,6553.0
2023-12-11 14:45:00,77.59,77.62,77.59,77.61,11725.0,76.8979,76.9277,76.8979,76.9178,11725.0
2023-12-11 14:50:00,77.62,77.62,77.59,77.62,11047.0,76.9277,76.9277,76.8979,76.9277,11047.0
2023-12-11 14:55:00,77.62,77.62,77.57,77.59,11918.0,76.9277,76.9277,76.8781,76.8979,11918.0
2023-12-11 15:00:00,77.59,77.6,77.41,77.45,13412.0,76.8979,76.9079,76.7195,76.7592,13412.0
2023-12-11 15:05:00,77.46,77.49,77.44,77.46,23440.0,76.7691,76.7988,76.7493,76.7691,23440.0
2023-12-11 15:10:00,77.45,77.47,77.34,77.38,21882.0,76.7592,76.779,76.6502,76.6898,21882.0
2023-12-11 15:15:00,77.38,77.39,77.28,77.31,20025.0,76.6898,76.6997,76.5907,76.6204,20025.0
2023-12-11 15:20:00,77.31,77.32,77.2,77.22,23578.0,76.6204,76.6304,76.5114,76.5312,23578.0
2023-12-11 15:25:00,77.23,77.27,77.16,77.16,23426.0,76.5412,76.5808,76.4718,76.4718,23426.0
2023-12-11 15:30:00,77.17,77.18,77.13,77.15,22632.0,76.4817,76.4916,76.442,76.4619,22632.0
2023-12-11 15:35:00,77.15,77.23,77.15,77.18,25869.0,76.4619,76.5412,76.4619,76.4916,25869.0
2023-12-11 15:40:00,77.19,77.21,77.07,77.11,21806.0,76.5015,76.5213,76.3826,76.4222,21806.0
2023-12-11 15:45:00,77.11,77.13,77.07,77.09,26411.0,76.4222,76.442,76.3826,76.4024,26411.0
2023-12-11 15:50:00,77.08,77.15,77.06,77.15,60925.0,76.3925,76.4619,76.3727,76.4619,60925.0
2023-12-11 15:55:00,77.15,77.3,77.15,77.25,213008.0,76.4619,76.6105,76.4619,76.561,213008.0
2023-12-12 09:30:00,77.24,77.3,76.87,77.26,34398.0,76.5511,76.6105,76.1844,76.5709,34398.0
2023-12-12 09:35:00,77.2,77.27,77.14,77.16,18998.0,76.5114,76.5808,76.452,76.4718,18998.0
2023-12-12 09:40:00,77.16,77.24,77.13,77.13,22759.0,76.4718,76.5511,76.442,76.442,22759.0
2023-12-12 09:45:00,77.13,77.35,77.12,77.32,13920.0,76.442,76.6601,76.4321,76.6304,13920.0
2023-12-12 09:50:00,77.32,77.44,77.21,77.36,16718.0,76.6304,76.7493,76.5213,76.67,16718.0
2023-12-12 09:55:00,77.36,77.37,77.26,77.3,6975.0,76.67,76.6799,76.5709,76.6105,6975.0
2023-12-12 10:00:00,77.31,77.31,77.2,77.21,13584.0,76.6204,76.6204,76.5114,76.5213,13584.0
2023-12-12 10:05:00,77.21,77.38,77.2,77.37,11206.0,76.5213,76.6898,76.5114,76.6799,11206.0
2023-12-12 10:10:00,77.37,77.4,77.2,77.24,10397.0,76.6799,76.7096,76.5114,76.5511,10397.0
2023-12-12 10:15:00,77.24,77.4,77.24,77.4,9194.0,76.5511,76.7096,76.5511,76.7096,9194.0
2023-12-12 10:20:00,77.41,77.44,77.36,77.4,7301.0,76.7195,76.7493,76.67,76.7096,7301.0
2023-12-12 10:25:00,77.41,77.48,77.41,77.48,12114.0,76.7195,76.7889,76.7195,76.7889,12114.0
2023-12-12 10:30:00,77.48,77.53,77.46,77.52,9593.0,76.7889,76.8385,76.7691,76.8286,9593.0
2023-12-12 10:35:00,77.52,77.53,77.42,77.5,16049.0,76.8286,76.8385,76.7295,76.8087,16049.0
2023-12-12 10:40:00,77.5,77.5,77.38,77.46,18619.0,76.8087,76.8087,76.6898,76.7691,18619.0
2023-12-12 10:45:00,77.46,77.51,77.46,77.5,11125.0,76.7691,76.8187,76.7691,76.8087,11125.0
2023-12-12 10:50:00,77.49,77.53,77.45,77.51,16459.0,76.7988,76.8385,76.7592,76.8187,16459.0
2023-12-12 10:55:00,77.51,77.63,77.51,77.62,40944.0,76.8187,76.9376,76.8187,76.9277,40944.0
2023-12-12 11:00:00,77.61,77.65,77.6,77.64,15116.0,76.9178,76.9574,76.9079,76.9475,15116.0
2023-12-12 11:05:00,77.63,77.72,77.61,77.7,11487.0,76.9376,77.0268,76.9178,77.007,11487.0
2023-12-12 11:10:00,77.71,77.75,77.67,77.69,9857.0,77.0169,77.0565,76.9772,76.9971,9857.0
2023-12-12 11:15:00,77.7,77.7,77.65,77.7,7470.0,77.007,77.007,76.9574,77.007,7470.0
2023-12-12 11:20:00,77.69,77.77,77.68,77.73,15187.0,76.9971,77.0763,76.9871,77.0367,15187.0
2023-12-12 11:25:00,77.73,77.76,77.67,77.73,15977.0,77.0367,77.0664,76.9772,77.0367,15977.0
2023-12-12 11:30:00,77.72,77.74,77.69,77.74,9157.0,77.0268,77.0466,76.9971,77.0466,9157.0
2023-12-12 11:35:00,77.73,77.77,77.73,77.74,8290.0,77.0367,77.0763,77.0367,77.0466,8290.0
2023-12-12 11:40:00,77.74,77.79,77.7,77.77,12369.0,77.0466,77.0962,77.007,77.0763,12369.0
2023-12-12 11:45:00,77.77,77.83,77.75,77.8,35721.0,77.0763,77.1358,77.0565,77.1061,35721.0
2023-12-12 11:50:00,77.82,77.89,77.81,77.87,18574.0,77.1259,77.1953,77.116,77.1754,18574.0
2023-12-12 11:55:00,77.87,77.96,77.86,77.93,13929.0,77.1754,77.2646,77.1655,77.2349,13929.0
2023-12-12 12:00:00,77.92,77.92,77.85,77.85,12271.0,77.225,77.225,77.1556,77.1556,12271.0
2023-12-12 12:05:00,77.86,77.86,77.65,77.65,6327.0,77.1655,77.1655,76.9574,76.9574,6327.0
2023-12-12 12:10:00,77.65,77.68,77.62,77.68,7416.0,76.9574,76.9871,76.9277,76.9871,7416.0
2023-12-12 12:15:00,77.7,77.7,77.61,77.63,4706.0,77.007,77.007,76.9178,76.9376,4706.0
2023-12-12 12:20:00,77.63,77.68,77.63,77.67,4770.0,76.9376,76.9871,76.9376,76.9772,4770.0
2023-12-12 12:25:00,77.67,77.69,77.65,77.67,5365.0,76.9772,76.9971,76.9574,76.9772,5365.0
2023-12-12 12:30:00,77.66,77.72,77.63,77.69,7834.0,76.9673,77.0268,76.9376,76.9971,7834.0
2023-12-12 12:35:00,77.7,77.71,77.64,77.65,5154.0,77.007,77.0169,76.9475,76.9574,5154.0
2023-12-12 12:40:00,77.65,77.67,77.62,77.62,7186.0,76.9574,76.9772,76.9277,76.9277,7186.0
2023-12-12 12:45:00,77.62,77.63,77.57,77.57,5700.0,76.9277,76.9376,76.8781,76.8781,5700.0
2023-12-12 12:50:00,77.57,77.59,77.56,77.57,4475.0,76.8781,76.8979,76.8682,76.8781,4475.0
2023-12-12 12:55:00,77.56,77.61,77.52,77.52,6487.0,76.8682,76.9178,76.8286,76.8286,6487.0
2023-12-12 13:00:00,77.5,77.6,77.46,77.6,6973.0,76.8087,76.9079,76.7691,76.9079,6973.0
2023-12-12 13:05:00,77.58,77.58,77.5,77.54,11152.0,76.888,76.888,76.8087,76.8484,11152.0
2023-12-12 13:10:00,77.54,77.57,77.51,77.52,116581.0,76.8484,76.8781,76.8187,76.8286,116581.0
2023-12-12 13:15:00,77.52,77.57,77.52,77.56,9733.0,76.8286,76.8781,76.8286,76.8682,9733.0
2023-12-12 13:20:00,77.53,77.56,77.48,77.55,13115.0,76.8385,76.8682,76.7889,76.8583,13115.0
2023-12-12 13:25:00,77.55,77.55,77.51,77.52,5761.0,76.8583,76.8583,76.8187,76.8286,5761.0
2023-12-12 13:30:00,77.53,77.62,77.52,77.58,8085.0,76.8385,76.9277,76.8286,76.888,8085.0
2023-12-12 13:35:00,77.58,77.6,77.53,77.53,8496.0,76.888,76.9079,76.8385,76.8385,8496.0
2023-12-12 13:40:00,77.54,77.55,77.45,77.48,19602.0,76.8484,76.8583,76.7592,76.7889,19602.0
2023-12-12 13:45:00,77.47,77.54,77.46,77.49,38971.0,76.779,76.8484,76.7691,76.7988,38971.0
2023-12-12 13:50:00,77.5,77.55,77.48,77.54,46354.0,76.8087,76.8583,76.7889,76.8484,46354.0
2023-12-12 13:55:00,77.54,77.58,77.52,77.54,18942.0,76.8484,76.888,76.8286,76.8484,18942.0
2023-12-12 14:00:00,77.54,77.59,77.53,77.53,33370.0,76.8484,76.8979,76.8385,76.8385,33370.0
2023-12-12 14:05:00,77.55,77.56,77.53,77.53,11571.0,76.8583,76.8682,76.8385,76.8385,11571.0
2023-12-12 14:10:00,77.53,77.53,77.47,77.51,21123.0,76.8385,76.8385,76.779,76.8187,21123.0
2023-12-12 14:15:00,77.51,77.55,77.48,77.55,20912.0,76.8187,76.8583,76.7889,76.8583,20912.0
2023-12-12 14:20:00,77.54,77.63,77.54,77.62,70344.0,76.8484,76.9376,76.8484,76.9277,70344.0
2023-12-12 14:25:00,77.62,77.65,77.6,77.63,13889.0,76.9277,76.9574,76.9079,76.9376,13889.0
2023-12-12 14:30:00,77.63,77.7,77.63,77.7,15196.0,76.9376,77.007,76.9376,77.007,15196.0
2023-12-12 14:35:00,77.71,77.71,77.64,77.65,18575.0,77.0169,77.0169,76.9475,76.9574,18575.0
2023-12-12 14:40:00,77.66,77.69,77.6,77.6,16730.0,76.9673,76.9971,76.9079,76.9079,16730.0
2023-12-12 14:45:00,77.61,77.61,77.54,77.56,11752.0,76.9178,76.9178,76.8484,76.8682,11752.0
2023-12-12 14:50:00,77.57,77.61,77.55,77.59,16998.0,76.8781,76.9178,76.8583,76.8979,16998.0
2023-12-12 14:55:00,77.59,77.68,77.58,77.65,40909.0,76.8979,76.9871,76.888,76.9574,40909.0
2023-12-12 15:00:00,77.65,77.66,77.61,77.64,12410.0,76.9574,76.9673,76.9178,76.9475,12410.0
2023-12-12 15:05:00,77.63,77.7,77.63,77.66,14700.0,76.9376,77.007,76.9376,76.9673,14700.0
2023-12-12 15:10:00,77.67,77.69,77.66,77.67,21209.0,76.9772,76.9971,76.9673,76.9772,21209.0
2023-12-12 15:15:00,77.67,77.76,77.66,77.74,24316.0,76.9772,77.0664,76.9673,77.0466,24316.0
2023-12-12 15:20:00,77.74,77.77,77.71,77.74,16575.0,77.0466,77.0763,77.0169,77.0466,16575.0
2023-12-12 15:25:00,77.74,77.86,77.73,77.82,26909.0,77.0466,77.1655,77.0367,77.1259,26909.0
2023-12-12 15:30:00,77.83,77.83,77.67,77.69,21207.0,77.1358,77.1358,76.9772,76.9971,21207.0
2023-12-12 15:35:00,77.68,77.69,77.63,77.64,20006.0,76.9871,76.9971,76.9376,76.9475,20006.0
2023-12-12 15:40:00,77.64,77.66,77.57,77.59,27236.0,76.9475,76.9673,76.8781,76.8979,27236.0
2023-12-12 15:45:00,77.59,77.67,77.57,77.64,135670.0,76.8979,76.9772,76.8781,76.9475,135670.0
2023-12-12 15:50:00,77.66,77.7,77.55,77.57,62543.0,76.9673,77.007,76.8583,76.8781,62543.0
2023-12-12 15:55:00,77.58,77.69,77.5,77.54,208046.0,76.888,76.9971,76.8087,76.8484,208046.0
2023-12-13 09:30:00,77.14,77.23,77.02,77.22,58263.0,76.452,76.5412,76.333,76.5312,58263.0
2023-12-13 09:35:00,77.17,77.34,77.13,77.34,18556.0,76.4817,76.6502,76.442,76.6502,18556.0
2023-12-13 09:40:00,77.34,77.55,77.19,77.28,15209.0,76.6502,76.8583,76.5015,76.5907,15209.0
2023-12-13 09:45:00,77.25,77.5,77.24,77.43,9127.0,76.561,76.8087,76.5511,76.7394,9127.0
2023-12-13 09:50:00,77.48,77.5,77.41,77.45,6092.0,76.7889,76.8087,76.7195,76.7592,6092.0
2023-12-13 09:55:00,77.47,77.59,77.46,77.54,32638.0,76.779,76.8979,76.7691,76.8484,32638.0
2023-12-13 10:00:00,77.56,77.82,77.56,77.81,17435.0,76.8682,77.1259,76.8682,77.116,17435.0
2023-12-13 10:05:00,77.83,77.86,77.75,77.85,12616.0,77.1358,77.1655,77.0565,77.1556,12616.0
2023-12-13 10:10:00,77.84,77.91,77.75,77.78,14278.0,77.1457,77.2151,77.0565,77.0862,14278.0
2023-12-13 10:15:00,77.79,77.97,77.79,77.94,14764.0,77.0962,77.2746,77.0962,77.2448,14764.0
2023-12-13 10:20:00,77.96,78.01,77.9,78.0,23205.0,77.2646,77.3142,77.2052,77.3043,23205.0
2023-12-13 10:25:00,78.0,78.0,77.93,77.95,8727.0,77.3043,77.3043,77.2349,77.2547,8727.0
2023-12-13 10:30:00,77.94,77.94,77.89,77.89,8739.0,77.2448,77.2448,77.1953,77.1953,8739.0
2023-12-13 10:35:00,77.89,77.98,77.89,77.94,6777.0,77.1953,77.2845,77.1953,77.2448,6777.0
2023-12-13 10:40:00,77.96,77.98,77.93,77.95,11016.0,77.2646,77.2845,77.2349,77.2547,11016.0
2023-12-13 10:45:00,77.96,78.09,77.94,78.09,10281.0,77.2646,77.3935,77.2448,77.3935,10281.0
2023-12-13 10:50:00,78.11,78.14,78.04,78.05,14644.0,77.4133,77.443,77.3439,77.3538,14644.0
2023-12-13 10:55:00,78.04,78.05,77.98,78.02,14969.0,77.3439,77.3538,77.2845,77.3241,14969.0
2023-12-13 11:00:00,78.02,78.02,77.88,77.88,6886.0,77.3241,77.3241,77.1854,77.1854,6886.0
2023-12-13 11:05:00,77.88,77.88,77.79,77.86,8107.0,77.1854,77.1854,77.0962,77.1655,8107.0
2023-12-13 11:10:00,77.87,77.89,77.83,77.83,6972.0,77.1754,77.1953,77.1358,77.1358,6972.0
2023-12-13 11:15:00,77.84,77.89,77.83,77.89,11029.0,77.1457,77.1953,77.1358,77.1953,11029.0
2023-12-13 11:20:00,77.88,77.94,77.88,77.93,8148.0,77.1854,77.2448,77.1854,77.2349,8148.0
2023-12-13 11:25:00,77.92,77.93,77.82,77.83,10268.0,77.225,77.2349,77.1259,77.1358,10268.0
2023-12-13 11:30:00,77.83,77.88,77.81,77.83,7773.0,77.1358,77.1854,77.116,77.1358,7773.0
2023-12-13 11:35:00,77.82,77.85,77.72,77.75,9051.0,77.1259,77.1556,77.0268,77.0565,9051.0
2023-12-13 11:40:00,77.72,77.79,77.71,77.77,7290.0,77.0268,77.0962,77.0169,77.0763,7290.0
2023-12-13 11:45:00,77.77,77.81,77.75,77.8,28760.0,77.0763,77.116,77.0565,77.1061,28760.0
2023-12-13 11:50:00,77.81,77.82,77.74,77.81,42320.0,77.116,77.1259,77.0466,77.116,42320.0
2023-12-13 11:55:00,77.82,77.82,77.57,77.63,10094.0,77.1259,77.1259,76.8781,76.9376,10094.0
2023-12-13 12:00:00,77.6,77.67,77.59,77.6,11401.0,76.9079,76.9772,76.8979,76.9079,11401.0
2023-12-13 12:05:00,77.6,77.6,77.51,77.51,3827.0,76.9079,76.9079,76.8187,76.8187,3827.0
2023-12-13 12:10:00,77.51,77.61,77.51,77.61,32487.0,76.8187,76.9178,76.8187,76.9178,32487.0
2023-12-13 12:15:00,77.61,77.64,77.54,77.54,23852.0,76.9178,76.9475,76.8484,76.8484,23852.0
2023-12-13 12:20:00,77.55,77.61,77.55,77.58,8722.0,76.8583,76.9178,76.8583,76.888,8722.0
2023-12-13 12:25:00,77.57,77.57,77.53,77.56,4182.0,76.8781,76.8781,76.8385,76.8682,4182.0
2023-12-13 12:30:00,77.54,77.56,77.52,77.53,13800.0,76.8484,76.8682,76.8286,76.8385,13800.0
2023-12-13 12:35:00,77.52,77.52,77.47,77.5,7112.0,76.8286,76.8286,76.779,76.8087,7112.0
2023-12-13 12:40:00,77.5,77.54,77.5,77.51,4973.0,76.8087,76.8484,76.8087,76.8187,4973.0
2023-12-13 12:45:00,77.52,77.53,77.5,77.5,7688.0,76.8286,76.8385,76.8087,76.8087,7688.0
2023-12-13 12:50:00,77.51,77.53,77.48,77.48,6335.0,76.8187,76.8385,76.7889,76.7889,6335.0
2023-12-13 12:55:00,77.48,77.48,77.42,77.46,5466.0,76.7889,76.7889,76.7295,76.7691,5466.0
2023-12-13 13:00:00,77.47,77.47,77.42,77.44,4547.0,76.779,76.779,76.7295,76.7493,4547.0
2023-12-13 13:05:00,77.44,77.49,77.43,77.48,7181.0,76.7493,76.7988,76.7394,76.7889,7181.0
2023-12-13 13:10:00,77.48,77.59,77.47,77.57,20698.0,76.7889,76.8979,76.779,76.8781,20698.0
2023-12-13 13:15:00,77.62,77.68,77.61,77.67,14051.0,76.9277,76.9871,76.9178,76.9772,14051.0
2023-12-13 13:20:00,77.67,77.69,77.58,77.59,8718.0,76.9772,76.9971,76.888,76.8979,8718.0
2023-12-13 13:25:00,77.58,77.6,77.4,77.41,38974.0,76.888,76.9079,76.7096,76.7195,38974.0
2023-12-13 13:30:00,77.38,77.46,77.38,77.42,4606.0,76.6898,76.7691,76.6898,76.7295,4606.0
2023-12-13 13:35:00,77.41,77.41,77.38,77.41,5132.0,76.7195,76.7195,76.6898,76.7195,5132.0
2023-12-13 13:40:00,77.43,77.43,77.39,77.42,4028.0,76.7394,76.7394,76.6997,76.7295,4028.0
2023-12-13 13:45:00,77.43,77.51,77.42,77.47,13998.0,76.7394,76.8187,76.7295,76.779,13998.0
2023-12-13 13:50:00,77.46,77.53,77.44,77.53,19100.0,76.7691,76.8385,76.7493,76.8385,19100.0
2023-12-13 13:55:00,77.53,77.57,77.51,77.54,7051.0,76.8385,76.8781,76.8187,76.8484,7051.0
2023-12-13 14:00:00,77.56,78.13,77.55,78.13,26070.0,76.8682,77.4331,76.8583,77.4331,26070.0
2023-12-13 14:05:00,78.16,78.41,78.13,78.41,20219.0,77.4629,77.7106,77.4331,77.7106,20219.0
2023-12-13 14:10:00,78.41,78.73,78.4,78.71,17885.0,77.7106,78.0278,77.7007,78.008,17885.0
2023-12-13 14:15:00,78.71,78.82,78.64,78.82,63595.0,78.008,78.117,77.9386,78.117,63595.0
2023-12-13 14:20:00,78.81,79.11,78.81,78.95,66727.0,78.1071,78.4044,78.1071,78.2458,66727.0
2023-12-13 14:25:00,78.97,79.02,78.89,78.96,32834.0,78.2656,78.3152,78.1863,78.2557,32834.0
2023-12-13 14:30:00,78.97,79.19,78.92,79.15,71528.0,78.2656,78.4837,78.2161,78.444,71528.0
2023-12-13 14:35:00,79.16,79.5,79.15,79.5,29359.0,78.4539,78.7909,78.444,78.7909,29359.0
2023-12-13 14:40:00,79.5,79.79,79.46,79.76,53118.0,78.7909,79.0783,78.7513,79.0486,53118.0
2023-12-13 14:45:00,79.75,79.85,79.72,79.8,33522.0,79.0387,79.1378,79.0089,79.0882,33522.0
2023-12-13 14:50:00,79.82,80.1,79.77,79.99,128506.0,79.1081,79.3856,79.0585,79.2765,128506.0
2023-12-13 14:55:00,79.99,80.03,79.49,79.5,70575.0,79.2765,79.3162,78.781,78.7909,70575.0
2023-12-13 15:00:00,79.5,79.68,79.47,79.58,62727.0,78.7909,78.9693,78.7612,78.8702,62727.0
2023-12-13 15:05:00,79.58,79.63,79.33,79.37,57404.0,78.8702,78.9197,78.6224,78.6621,57404.0
2023-12-13 15:10:00,79.37,79.62,79.34,79.5,101194.0,78.6621,78.9098,78.6323,78.7909,101194.0
2023-12-13 15:15:00,79.5,79.59,79.47,79.5,49186.0,78.7909,78.8801,78.7612,78.7909,49186.0
2023-12-13 15:20:00,79.5,79.56,79.41,79.44,113815.0,78.7909,78.8504,78.7017,78.7314,113815.0
2023-12-13 15:25:00,79.45,79.46,79.11,79.11,95138.0,78.7414,78.7513,78.4044,78.4044,95138.0
2023-12-13 15:30:00,79.09,79.25,79.05,79.18,206183.0,78.3846,78.5431,78.3449,78.4738,206183.0
2023-12-13 15:35:00,79.19,79.46,79.19,79.46,50455.0,78.4837,78.7513,78.4837,78.7513,50455.0
2023-12-13 15:40:00,79.47,79.55,79.43,79.46,65469.0,78.7612,78.8405,78.7215,78.7513,65469.0
2023-12-13 15:45:00,79.46,79.63,79.4,79.63,71138.0,78.7513,78.9197,78.6918,78.9197,71138.0
2023-12-13 15:50:00,79.63,79.68,79.47,79.58,152440.0,78.9197,78.9693,78.7612,78.8702,152440.0
2023-12-13 15:55:00,79.58,79.76,79.57,79.58,335498.0,78.8702,79.0486,78.8603,78.8702,335498.0
2023-12-14 09:30:00,80.57,81.9,80.46,81.75,77252.0,79.8514,81.1695,79.7423,81.0208,77252.0
2023-12-14 09:35:00,81.77,81.94,81.6,81.89,35694.0,81.0407,81.2091,80.8722,81.1596,35694.0
2023-12-14 09:40:00,81.86,82.34,81.86,82.34,47226.0,81.1299,81.6056,81.1299,81.6056,47226.0
2023-12-14 09:45:00,82.28,82.83,82.28,82.59,70840.0,81.5461,82.0912,81.5461,81.8533,70840.0
2023-12-14 09:50:00,82.56,82.91,82.37,82.85,187998.0,81.8236,82.1705,81.6353,82.111,187998.0
2023-12-14 09:55:00,82.88,83.36,82.75,83.34,178189.0,82.1408,82.6165,82.0119,82.5967,178189.0
2023-12-14 10:00:00,83.36,83.43,83.18,83.25,250255.0,82.6165,82.6859,82.4381,82.5075,250255.0
2023-12-14 10:05:00,83.22,83.3,83.01,83.17,153292.0,82.4777,82.557,82.2696,82.4282,153292.0
2023-12-14 10:10:00,83.17,83.17,82.55,82.56,46657.0,82.4282,82.4282,81.8137,81.8236,46657.0
2023-12-14 10:15:00,82.52,82.63,81.74,81.93,92125.0,81.784,81.893,81.0109,81.1992,92125.0
2023-12-14 10:20:00,81.93,82.31,81.87,82.23,31924.0,81.1992,81.5758,81.1398,81.4966,31924.0
2023-12-14 10:25:00,82.24,82.25,81.88,81.93,99000.0,81.5065,81.5164,81.1497,81.1992,99000.0
2023-12-14 10:30:00,81.94,82.54,81.92,82.53,63471.0,81.2091,81.8038,81.1893,81.7939,63471.0
2023-12-14 10:35:00,82.5,82.51,82.27,82.37,23883.0,81.7641,81.7741,81.5362,81.6353,23883.0
2023-12-14 10:40:00,82.38,82.45,82.31,82.36,37021.0,81.6452,81.7146,81.5758,81.6254,37021.0
2023-12-14 10:45:00,82.36,82.49,82.15,82.27,21107.0,81.6254,81.7542,81.4173,81.5362,21107.0
2023-12-14 10:50:00,82.25,82.44,82.23,82.41,22272.0,81.5164,81.7047,81.4966,81.675,22272.0
2023-12-14 10:55:00,82.42,82.62,82.42,82.61,30993.0,81.6849,81.8831,81.6849,81.8732,30993.0
2023-12-14 11:00:00,82.61,82.66,82.54,82.64,25502.0,81.8732,81.9227,81.8038,81.9029,25502.0
2023-12-14 11:05:00,82.64,82.8,82.64,82.8,33345.0,81.9029,82.0615,81.9029,82.0615,33345.0
2023-12-14 11:10:00,82.81,82.94,82.34,82.34,67973.0,82.0714,82.2002,81.6056,81.6056,67973.0
2023-12-14 11:15:00,82.32,82.49,82.17,82.47,81867.0,81.5858,81.7542,81.4371,81.7344,81867.0
2023-12-14 11:20:00,82.47,82.71,82.4,82.71,35100.0,81.7344,81.9723,81.665,81.9723,35100.0
2023-12-14 11:25:00,82.69,82.78,82.65,82.75,26834.0,81.9525,82.0417,81.9128,82.0119,26834.0
2023-12-14 11:30:00,82.76,82.84,82.63,82.68,60848.0,82.0218,82.1011,81.893,81.9425,60848.0
2023-12-14 11:35:00,82.67,82.72,82.44,82.48,17749.0,81.9326,81.9822,81.7047,81.7443,17749.0
2023-12-14 11:40:00,82.49,82.59,82.48,82.56,12252.0,81.7542,81.8533,81.7443,81.8236,12252.0
2023-12-14 11:45:00,82.56,82.57,82.38,82.38,19849.0,81.8236,81.8335,81.6452,81.6452,19849.0
2023-12-14 11:50:00,82.4,82.4,82.27,82.32,15661.0,81.665,81.665,81.5362,81.5858,15661.0
2023-12-14 11:55:00,82.3,82.31,82.14,82.19,20707.0,81.5659,81.5758,81.4074,81.4569,20707.0
2023-12-14 12:00:00,82.2,82.44,82.19,82.43,26119.0,81.4668,81.7047,81.4569,81.6948,26119.0
2023-12-14 12:05:00,82.42,82.69,82.42,82.69,20257.0,81.6849,81.9525,81.6849,81.9525,20257.0
2023-12-14 12:10:00,82.68,82.73,82.61,82.73,38673.0,81.9425,81.9921,81.8732,81.9921,38673.0
2023-12-14 12:15:00,82.73,82.84,82.72,82.75,16243.0,81.9921,82.1011,81.9822,82.0119,16243.0
2023-12-14 12:20:00,82.74,82.92,82.59,82.6,36153.0,82.002,82.1804,81.8533,81.8633,36153.0
2023-12-14 12:25:00,82.6,82.67,82.58,82.67,9988.0,81.8633,81.9326,81.8434,81.9326,9988.0
2023-12-14 12:30:00,82.72,82.79,82.72,82.77,13758.0,81.9822,82.0516,81.9822,82.0317,13758.0
2023-12-14 12:35:00,82.78,82.8,82.71,82.78,21742.0,82.0417,82.0615,81.9723,82.0417,21742.0
2023-12-14 12:40:00,82.79,82.86,82.68,82.76,112292.0,82.0516,82.1209,81.9425,82.0218,112292.0
2023-12-14 12:45:00,82.75,82.78,82.67,82.71,57323.0,82.0119,82.0417,81.9326,81.9723,57323.0
2023-12-14 12:50:00,82.72,82.72,82.41,82.45,112145.0,81.9822,81.9822,81.675,81.7146,112145.0
2023-12-14 12:55:00,82.46,82.46,82.27,82.31,63884.0,81.7245,81.7245,81.5362,81.5758,63884.0
2023-12-14 13:00:00,82.29,82.3,82.1,82.15,25410.0,81.556,81.5659,81.3677,81.4173,25410.0
2023-12-14 13:05:00,82.16,82.35,82.16,82.23,32941.0,81.4272,81.6155,81.4272,81.4966,32941.0
2023-12-14 13:10:00,82.21,82.42,82.21,82.39,26641.0,81.4767,81.6849,81.4767,81.6551,26641.0
2023-12-14 13:15:00,82.37,82.48,82.32,82.45,11345.0,81.6353,81.7443,81.5858,81.7146,11345.0
2023-12-14 13:20:00,82.45,82.5,82.39,82.4,28076.0,81.7146,81.7641,81.6551,81.665,28076.0
2023-12-14 13:25:00,82.38,82.4,82.32,82.37,30418.0,81.6452,81.665,81.5858,81.6353,30418.0
2023-12-14 13:30:00,82.38,82.38,82.25,82.34,43892.0,81.6452,81.6452,81.5164,81.6056,43892.0
2023-12-14 13:35:00,82.32,82.33,82.22,82.23,30506.0,81.5858,81.5957,81.4866,81.4966,30506.0
2023-12-14 13:40:00,82.23,82.24,82.03,82.07,49029.0,81.4966,81.5065,81.2983,81.338,49029.0
2023-12-14 13:45:00,82.08,82.11,81.98,82.03,83840.0,81.3479,81.3776,81.2488,81.2983,83840.0
2023-12-14 13:50:00,82.02,82.03,81.87,81.99,28034.0,81.2884,81.2983,81.1398,81.2587,28034.0
2023-12-14 13:55:00,82.0,82.28,81.99,82.25,91376.0,81.2686,81.5461,81.2587,81.5164,91376.0
2023-12-14 14:00:00,82.26,82.58,82.22,82.54,24363.0,81.5263,81.8434,81.4866,81.8038,24363.0
2023-12-14 14:05:00,82.55,82.72,82.52,82.53,102944.0,81.8137,81.9822,81.784,81.7939,102944.0
2023-12-14 14:10:00,82.52,82.84,82.51,82.76,27249.0,81.784,82.1011,81.7741,82.0218,27249.0
2023-12-14 14:15:00,82.77,82.95,82.72,82.95,348092.0,82.0317,82.2101,81.9822,82.2101,348092.0
2023-12-14 14:20:00,82.96,82.99,82.84,82.89,43122.0,82.22,82.2498,82.1011,82.1507,43122.0
2023-12-14 14:25:00,82.89,82.9,82.8,82.83,20572.0,82.1507,82.1606,82.0615,82.0912,20572.0
2023-12-14 14:30:00,82.83,82.83,82.71,82.81,25576.0,82.0912,82.0912,81.9723,82.0714,25576.0
2023-12-14 14:35:00,82.81,82.89,82.7,82.84,176667.0,82.0714,82.1507,81.9624,82.1011,176667.0
2023-12-14 14:40:00,82.83,83.14,82.82,83.1,37706.0,82.0912,82.3984,82.0813,82.3588,37706.0
2023-12-14 14:45:00,83.11,83.19,83.0,83.16,88111.0,82.3687,82.448,82.2597,82.4183,88111.0
2023-12-14 14:50:00,83.13,83.25,83.13,83.25,16054.0,82.3885,82.5075,82.3885,82.5075,16054.0
2023-12-14 14:55:00,83.25,83.3,83.19,83.2,26177.0,82.5075,82.557,82.448,82.4579,26177.0
2023-12-14 15:00:00,83.2,83.2,83.03,83.03,23317.0,82.4579,82.4579,82.2894,82.2894,23317.0
2023-12-14 15:05:00,83.04,83.27,83.04,83.27,16262.0,82.2993,82.5273,82.2993,82.5273,16262.0
2023-12-14 15:10:00,83.26,83.27,83.16,83.16,17487.0,82.5174,82.5273,82.4183,82.4183,17487.0
2023-12-14 15:15:00,83.16,83.18,83.05,83.07,16201.0,82.4183,82.4381,82.3092,82.3291,16201.0
2023-12-14 15:20:00,83.08,83.12,83.02,83.11,23502.0,82.339,82.3786,82.2795,82.3687,23502.0
2023-12-14 15:25:00,83.11,83.21,83.07,83.15,45815.0,82.3687,82.4678,82.3291,82.4084,45815.0
2023-12-14 15:30:00,83.14,83.18,83.04,83.06,37500.0,82.3984,82.4381,82.2993,82.3192,37500.0
2023-12-14 15:35:00,83.06,83.1,83.03,83.09,40125.0,82.3192,82.3588,82.2894,82.3489,40125.0
2023-12-14 15:40:00,83.09,83.12,83.04,83.07,35852.0,82.3489,82.3786,82.2993,82.3291,35852.0
2023-12-14 15:45:00,83.06,83.15,83.02,83.05,51261.0,82.3192,82.4084,82.2795,82.3092,51261.0
2023-12-14 15:50:00,83.05,83.17,83.05,83.09,74443.0,82.3092,82.4282,82.3092,82.3489,74443.0
2023-12-14 15:55:00,83.1,83.15,83.01,83.01,218862.0,82.3588,82.4084,82.2696,82.2696,218862.0
2023-12-15 09:30:00,83.01,83.87,82.94,83.67,135048.0,82.2696,83.1219,82.2002,82.9237,135048.0
2023-12-15 09:35:00,83.67,83.67,82.97,83.17,29344.0,82.9237,82.9237,82.23,82.4282,29344.0
2023-12-15 09:40:00,83.2,83.4,83.08,83.08,17546.0,82.4579,82.6561,82.339,82.339,17546.0
2023-12-15 09:45:00,83.11,83.17,82.53,82.54,16915.0,82.3687,82.4282,81.7939,81.8038,16915.0
2023-12-15 09:50:00,82.54,82.81,82.41,82.77,26239.0,81.8038,82.0714,81.675,82.0317,26239.0
2023-12-15 09:55:00,82.76,83.11,82.7,82.79,21253.0,82.0218,82.3687,81.9624,82.0516,21253.0
2023-12-15 10:00:00,82.87,83.22,82.83,83.04,23159.0,82.1308,82.4777,82.0912,82.2993,23159.0
2023-12-15 10:05:00,83.04,83.17,82.96,83.14,10395.0,82.2993,82.4282,82.22,82.3984,10395.0
2023-12-15 10:10:00,83.15,83.23,82.97,83.23,17802.0,82.4084,82.4876,82.23,82.4876,17802.0
2023-12-15 10:15:00,83.23,83.42,83.22,83.22,16620.0,82.4876,82.6759,82.4777,82.4777,16620.0
2023-12-15 10:20:00,83.23,83.35,83.21,83.34,17530.0,82.4876,82.6066,82.4678,82.5967,17530.0
2023-12-15 10:25:00,83.34,83.55,83.32,83.49,50140.0,82.5967,82.8048,82.5768,82.7453,50140.0
2023-12-15 10:30:00,83.48,83.56,83.42,83.48,233960.0,82.7354,82.8147,82.6759,82.7354,233960.0
2023-12-15 10:35:00,83.48,83.71,83.43,83.53,75478.0,82.7354,82.9634,82.6859,82.785,75478.0
2023-12-15 10:40:00,83.55,83.62,83.39,83.49,26949.0,82.8048,82.8742,82.6462,82.7453,26949.0
2023-12-15 10:45:00,83.5,83.5,83.36,83.41,20252.0,82.7552,82.7552,82.6165,82.666,20252.0
2023-12-15 10:50:00,83.42,83.56,83.39,83.55,24374.0,82.6759,82.8147,82.6462,82.8048,24374.0
2023-12-15 10:55:00,83.55,83.62,83.4,83.55,137880.0,82.8048,82.8742,82.6561,82.8048,137880.0
2023-12-15 11:00:00,83.52,83.66,83.51,83.6,17972.0,82.7751,82.9138,82.7651,82.8543,17972.0
2023-12-15 11:05:00,83.58,83.59,83.39,83.51,13439.0,82.8345,82.8444,82.6462,82.7651,13439.0
2023-12-15 11:10:00,83.55,83.65,83.34,83.61,43424.0,82.8048,82.9039,82.5967,82.8642,43424.0
2023-12-15 11:15:00,83.6,83.78,83.52,83.78,115691.0,82.8543,83.0327,82.7751,83.0327,115691.0
2023-12-15 11:20:00,83.75,83.77,83.65,83.74,72773.0,83.003,83.0228,82.9039,82.9931,72773.0
2023-12-15 11:25:00,83.73,83.92,83.69,83.91,15809.0,82.9832,83.1715,82.9435,83.1616,15809.0
2023-12-15 11:30:00,83.9,84.07,83.85,84.01,36716.0,83.1517,83.3201,83.1021,83.2607,36716.0
2023-12-15 11:35:00,84.01,84.01,83.81,83.82,11888.0,83.2607,83.2607,83.0625,83.0724,11888.0
2023-12-15 11:40:00,83.82,83.9,83.76,83.79,33826.0,83.0724,83.1517,83.0129,83.0426,33826.0
2023-12-15 11:45:00,83.8,83.82,83.67,83.68,10756.0,83.0526,83.0724,82.9237,82.9336,10756.0
2023-12-15 11:50:00,83.7,83.91,83.63,83.89,63588.0,82.9534,83.1616,82.8841,83.1418,63588.0
2023-12-15 11:55:00,83.88,83.9,83.8,83.87,21436.0,83.1318,83.1517,83.0526,83.1219,21436.0
2023-12-15 12:00:00,83.89,83.93,83.69,83.71,41623.0,83.1418,83.1814,82.9435,82.9634,41623.0
2023-12-15 12:05:00,83.72,83.75,83.56,83.63,48184.0,82.9733,83.003,82.8147,82.8841,48184.0
2023-12-15 12:10:00,83.64,83.65,83.38,83.41,55889.0,82.894,82.9039,82.6363,82.666,55889.0
2023-12-15 12:15:00,83.41,83.64,83.34,83.63,58052.0,82.666,82.894,82.5967,82.8841,58052.0
2023-12-15 12:20:00,83.65,83.79,83.65,83.75,43020.0,82.9039,83.0426,82.9039,83.003,43020.0
2023-12-15 12:25:00,83.75,83.82,83.71,83.79,23262.0,83.003,83.0724,82.9634,83.0426,23262.0
2023-12-15 12:30:00,83.78,83.89,83.76,83.86,41742.0,83.0327,83.1418,83.0129,83.112,41742.0
2023-12-15 12:35:00,83.85,83.86,83.78,83.79,17704.0,83.1021,83.112,83.0327,83.0426,17704.0
2023-12-15 12:40:00,83.8,83.87,83.78,83.87,14198.0,83.0526,83.1219,83.0327,83.1219,14198.0
2023-12-15 12:45:00,83.86,83.88,83.75,83.8,17346.0,83.112,83.1318,83.003,83.0526,17346.0
2023-12-15 12:50:00,83.78,83.78,83.63,83.64,12234.0,83.0327,83.0327,82.8841,82.894,12234.0
2023-12-15 12:55:00,83.64,83.73,83.56,83.59,53680.0,82.894,82.9832,82.8147,82.8444,53680.0
2023-12-15 13:00:00,83.59,83.64,83.54,83.59,38129.0,82.8444,82.894,82.7949,82.8444,38129.0
2023-12-15 13:05:00,83.58,83.74,83.58,83.68,14753.0,82.8345,82.9931,82.8345,82.9336,14753.0
2023-12-15 13:10:00,83.68,83.7,83.61,83.64,22533.0,82.9336,82.9534,82.8642,82.894,22533.0
2023-12-15 13:15:00,83.64,83.64,83.55,83.59,13345.0,82.894,82.894,82.8048,82.8444,13345.0
2023-12-15 13:20:00,83.59,83.59,83.4,83.42,19108.0,82.8444,82.8444,82.6561,82.6759,19108.0
2023-12-15 13:25:00,83.42,83.48,83.31,83.31,21801.0,82.6759,82.7354,82.5669,82.5669,21801.0
2023-12-15 13:30:00,83.31,83.51,83.31,83.45,14070.0,82.5669,82.7651,82.5669,82.7057,14070.0
2023-12-15 13:35:00,83.44,83.5,83.36,83.48,89283.0,82.6958,82.7552,82.6165,82.7354,89283.0
2023-12-15 13:40:00,83.48,83.48,83.26,83.26,139676.0,82.7354,82.7354,82.5174,82.5174,139676.0
2023-12-15 13:45:00,83.24,83.32,83.21,83.31,15983.0,82.4975,82.5768,82.4678,82.5669,15983.0
2023-12-15 13:50:00,83.29,83.35,83.09,83.09,35108.0,82.5471,82.6066,82.3489,82.3489,35108.0
2023-12-15 13:55:00,83.1,83.11,82.95,82.98,9098.0,82.3588,82.3687,82.2101,82.2399,9098.0
2023-12-15 14:00:00,82.98,83.06,82.93,82.97,51760.0,82.2399,82.3192,82.1903,82.23,51760.0
2023-12-15 14:05:00,82.97,82.97,82.74,82.75,22967.0,82.23,82.23,82.002,82.0119,22967.0
2023-12-15 14:10:00,82.75,82.88,82.69,82.85,18935.0,82.0119,82.1408,81.9525,82.111,18935.0
2023-12-15 14:15:00,82.85,82.98,82.85,82.92,24618.0,82.111,82.2399,82.111,82.1804,24618.0
2023-12-15 14:20:00,82.91,82.96,82.86,82.9,25613.0,82.1705,82.22,82.1209,82.1606,25613.0
2023-12-15 14:25:00,82.9,83.05,82.89,82.9,27427.0,82.1606,82.3092,82.1507,82.1606,27427.0
2023-12-15 14:30:00,82.91,83.04,82.86,83.04,16661.0,82.1705,82.2993,82.1209,82.2993,16661.0
2023-12-15 14:35:00,83.03,83.1,83.02,83.04,14658.0,82.2894,82.3588,82.2795,82.2993,14658.0
2023-12-15 14:40:00,83.05,83.16,83.02,83.12,65617.0,82.3092,82.4183,82.2795,82.3786,65617.0
2023-12-15 14:45:00,83.12,83.21,83.07,83.11,28140.0,82.3786,82.4678,82.3291,82.3687,28140.0
2023-12-15 14:50:00,83.11,83.13,83.07,83.09,18325.0,82.3687,82.3885,82.3291,82.3489,18325.0
2023-12-15 14:55:00,83.1,83.25,83.02,83.24,63701.0,82.3588,82.5075,82.2795,82.4975,63701.0
2023-12-15 15:00:00,83.23,83.32,83.16,83.16,12661.0,82.4876,82.5768,82.4183,82.4183,12661.0
2023-12-15 15:05:00,83.16,83.23,83.13,83.2,84252.0,82.4183,82.4876,82.3885,82.4579,84252.0
2023-12-15 15:10:00,83.22,83.31,83.19,83.3,12750.0,82.4777,82.5669,82.448,82.557,12750.0
2023-12-15 15:15:00,83.3,83.41,83.29,83.3,22525.0,82.557,82.666,82.5471,82.557,22525.0
2023-12-15 15:20:00,83.31,83.45,83.28,83.44,29985.0,82.5669,82.7057,82.5372,82.6958,29985.0
2023-12-15 15:25:00,83.44,83.56,83.41,83.54,80919.0,82.6958,82.8147,82.666,82.7949,80919.0
2023-12-15 15:30:00,83.54,83.61,83.52,83.52,36939.0,82.7949,82.8642,82.7751,82.7751,36939.0
2023-12-15 15:35:00,83.52,83.54,83.4,83.51,57465.0,82.7751,82.7949,82.6561,82.7651,57465.0
2023-12-15 15:40:00,83.52,83.58,83.45,83.51,86893.0,82.7751,82.8345,82.7057,82.7651,86893.0
2023-12-15 15:45:00,83.52,83.8,83.52,83.8,78143.0,82.7751,83.0526,82.7751,83.0526,78143.0
2023-12-15 15:50:00,83.8,84.14,83.79,84.03,138749.0,83.0526,83.3895,83.0426,83.2805,138749.0
2023-12-15 15:55:00,84.02,84.18,83.77,83.77,358878.0,83.2706,83.4292,83.0228,83.0228,358878.0
2023-12-18 09:30:00,83.85,84.7,83.78,84.7,88097.0,83.1021,83.9445,83.0327,83.9445,88097.0
2023-12-18 09:35:00,84.68,85.21,84.68,84.94,77728.0,83.9247,84.45,83.9247,84.1824,77728.0
2023-12-18 09:40:00,84.95,85.04,84.71,84.98,48905.0,84.1923,84.2815,83.9544,84.222,48905.0
2023-12-18 09:45:00,84.98,85.07,84.73,84.76,40627.0,84.222,84.3112,83.9743,84.004,40627.0
2023-12-18 09:50:00,84.74,85.03,84.56,84.64,277574.0,83.9842,84.2716,83.8058,83.8851,277574.0
2023-12-18 09:55:00,84.63,84.64,84.22,84.49,12478.0,83.8752,83.8851,83.4688,83.7364,12478.0
2023-12-18 10:00:00,84.5,84.59,84.15,84.15,29262.0,83.7463,83.8355,83.3994,83.3994,29262.0
2023-12-18 10:05:00,84.06,84.22,83.94,84.0,64494.0,83.3102,83.4688,83.1913,83.2508,64494.0
2023-12-18 10:10:00,84.01,84.18,84.0,84.04,30237.0,83.2607,83.4292,83.2508,83.2904,30237.0
2023-12-18 10:15:00,84.05,84.11,83.96,84.1,64867.0,83.3003,83.3598,83.2111,83.3499,64867.0
2023-12-18 10:20:00,84.09,84.17,83.99,84.1,65106.0,83.34,83.4193,83.2409,83.3499,65106.0
2023-12-18 10:25:00,84.15,84.37,84.04,84.32,37579.0,83.3994,83.6175,83.2904,83.5679,37579.0
2023-12-18 10:30:00,84.32,84.53,84.32,84.49,19391.0,83.5679,83.776,83.5679,83.7364,19391.0
2023-12-18 10:35:00,84.5,84.5,84.1,84.23,33614.0,83.7463,83.7463,83.3499,83.4787,33614.0
2023-12-18 10:40:00,84.2,84.42,84.11,84.41,15103.0,83.449,83.667,83.3598,83.6571,15103.0
2023-12-18 10:45:00,84.42,84.43,84.18,84.34,33537.0,83.667,83.6769,83.4292,83.5877,33537.0
2023-12-18 10:50:00,84.34,84.38,84.2,84.24,48360.0,83.5877,83.6274,83.449,83.4886,48360.0
2023-12-18 10:55:00,84.22,84.42,84.14,84.4,19019.0,83.4688,83.667,83.3895,83.6472,19019.0
2023-12-18 11:00:00,84.39,84.55,84.3,84.44,214575.0,83.6373,83.7959,83.5481,83.6868,214575.0
2023-12-18 11:05:00,84.41,84.5,84.34,84.5,102771.0,83.6571,83.7463,83.5877,83.7463,102771.0
2023-12-18 11:10:00,84.5,84.53,84.28,84.28,68087.0,83.7463,83.776,83.5283,83.5283,68087.0
2023-12-18 11:15:00,84.28,84.49,84.23,84.48,25788.0,83.5283,83.7364,83.4787,83.7265,25788.0
2023-12-18 11:20:00,84.5,84.5,84.39,84.45,228589.0,83.7463,83.7463,83.6373,83.6968,228589.0
2023-12-18 11:25:00,84.47,84.53,84.4,84.45,70850.0,83.7166,83.776,83.6472,83.6968,70850.0
2023-12-18 11:30:00,84.44,84.46,84.39,84.46,10109.0,83.6868,83.7067,83.6373,83.7067,10109.0
2023-12-18 11:35:00,84.47,84.55,84.41,84.46,26504.0,83.7166,83.7959,83.6571,83.7067,26504.0
2023-12-18 11:40:00,84.45,84.49,84.37,84.41,15469.0,83.6968,83.7364,83.6175,83.6571,15469.0
2023-12-18 11:45:00,84.41,84.41,84.3,84.33,13715.0,83.6571,83.6571,83.5481,83.5778,13715.0
2023-12-18 11:50:00,84.35,84.47,84.32,84.42,41601.0,83.5976,83.7166,83.5679,83.667,41601.0
2023-12-18 11:55:00,84.43,84.58,84.43,84.57,16270.0,83.6769,83.8256,83.6769,83.8157,16270.0
2023-12-18 12:00:00,84.57,84.64,84.48,84.49,21938.0,83.8157,83.8851,83.7265,83.7364,21938.0
2023-12-18 12:05:00,84.48,84.57,84.45,84.48,49605.0,83.7265,83.8157,83.6968,83.7265,49605.0
2023-12-18 12:10:00,84.49,84.54,84.44,84.52,16900.0,83.7364,83.786,83.6868,83.7661,16900.0
2023-12-18 12:15:00,84.53,84.56,84.45,84.49,17996.0,83.776,83.8058,83.6968,83.7364,17996.0
2023-12-18 12:20:00,84.49,84.53,84.46,84.48,8675.0,83.7364,83.776,83.7067,83.7265,8675.0
2023-12-18 12:25:00,84.47,84.56,84.43,84.49,322834.0,83.7166,83.8058,83.6769,83.7364,322834.0
2023-12-18 12:30:00,84.5,84.52,84.33,84.33,161189.0,83.7463,83.7661,83.5778,83.5778,161189.0
2023-12-18 12:35:00,84.31,84.46,84.31,84.44,15860.0,83.558,83.7067,83.558,83.6868,15860.0
2023-12-18 12:40:00,84.44,84.49,84.4,84.46,11286.0,83.6868,83.7364,83.6472,83.7067,11286.0
2023-12-18 12:45:00,84.45,84.46,84.41,84.46,9591.0,83.6968,83.7067,83.6571,83.7067,9591.0
2023-12-18 12:50:00,84.46,84.46,84.44,84.45,4501.0,83.7067,83.7067,83.6868,83.6968,4501.0
2023-12-18 12:55:00,84.45,84.53,84.43,84.52,14691.0,83.6968,83.776,83.6769,83.7661,14691.0
2023-12-18 13:00:00,84.51,84.51,84.43,84.45,21120.0,83.7562,83.7562,83.6769,83.6968,21120.0
2023-12-18 13:05:00,84.46,84.51,84.43,84.48,11406.0,83.7067,83.7562,83.6769,83.7265,11406.0
2023-12-18 13:10:00,84.47,84.53,84.46,84.48,13015.0,83.7166,83.776,83.7067,83.7265,13015.0
2023-12-18 13:15:00,84.46,84.5,84.46,84.48,19219.0,83.7067,83.7463,83.7067,83.7265,19219.0
2023-12-18 13:20:00,84.47,84.54,84.46,84.47,10722.0,83.7166,83.786,83.7067,83.7166,10722.0
2023-12-18 13:25:00,84.47,84.5,84.4,84.42,10832.0,83.7166,83.7463,83.6472,83.667,10832.0
2023-12-18 13:30:00,84.42,84.5,84.41,84.5,42695.0,83.667,83.7463,83.6571,83.7463,42695.0
2023-12-18 13:35:00,84.5,84.58,84.49,84.56,11967.0,83.7463,83.8256,83.7364,83.8058,11967.0
2023-12-18 13:40:00,84.58,84.67,84.56,84.67,18505.0,83.8256,83.9148,83.8058,83.9148,18505.0
2023-12-18 13:45:00,84.67,84.75,84.65,84.75,23896.0,83.9148,83.9941,83.895,83.9941,23896.0
2023-12-18 13:50:00,84.76,84.86,84.65,84.67,27832.0,84.004,84.1031,83.895,83.9148,27832.0
2023-12-18 13:55:00,84.66,84.71,84.63,84.65,69408.0,83.9049,83.9544,83.8752,83.895,69408.0
2023-12-18 14:00:00,84.67,84.75,84.59,84.64,13132.0,83.9148,83.9941,83.8355,83.8851,13132.0
2023-12-18 14:05:00,84.63,84.69,84.49,84.59,150100.0,83.8752,83.9346,83.7364,83.8355,150100.0
2023-12-18 14:10:00,84.56,84.75,84.54,84.72,23862.0,83.8058,83.9941,83.786,83.9643,23862.0
2023-12-18 14:15:00,84.71,84.75,84.66,84.7,18208.0,83.9544,83.9941,83.9049,83.9445,18208.0
2023-12-18 14:20:00,84.7,84.82,84.68,84.81,49621.0,83.9445,84.0635,83.9247,84.0535,49621.0
2023-12-18 14:25:00,84.82,84.82,84.59,84.68,24273.0,84.0635,84.0635,83.8355,83.9247,24273.0
2023-12-18 14:30:00,84.69,84.77,84.65,84.65,36003.0,83.9346,84.0139,83.895,83.895,36003.0
2023-12-18 14:35:00,84.66,84.67,84.45,84.61,48142.0,83.9049,83.9148,83.6968,83.8553,48142.0
2023-12-18 14:40:00,84.63,84.79,84.61,84.76,51823.0,83.8752,84.0337,83.8553,84.004,51823.0
2023-12-18 14:45:00,84.74,84.81,84.69,84.77,46331.0,83.9842,84.0535,83.9346,84.0139,46331.0
2023-12-18 14:50:00,84.78,84.82,84.73,84.82,31860.0,84.0238,84.0635,83.9743,84.0635,31860.0
2023-12-18 14:55:00,84.81,84.91,84.79,84.86,53598.0,84.0535,84.1527,84.0337,84.1031,53598.0
2023-12-18 15:00:00,84.87,84.87,84.76,84.82,30588.0,84.113,84.113,84.004,84.0635,30588.0
2023-12-18 15:05:00,84.82,84.82,84.69,84.73,17340.0,84.0635,84.0635,83.9346,83.9743,17340.0
2023-12-18 15:10:00,84.74,84.89,84.69,84.82,46662.0,83.9842,84.1328,83.9346,84.0635,46662.0
2023-12-18 15:15:00,84.8,84.82,84.46,84.51,62883.0,84.0436,84.0635,83.7067,83.7562,62883.0
2023-12-18 15:20:00,84.51,84.69,84.51,84.67,93869.0,83.7562,83.9346,83.7562,83.9148,93869.0
2023-12-18 15:25:00,84.67,84.8,84.64,84.78,26087.0,83.9148,84.0436,83.8851,84.0238,26087.0
2023-12-18 15:30:00,84.77,84.79,84.6,84.75,96116.0,84.0139,84.0337,83.8454,83.9941,96116.0
2023-12-18 15:35:00,84.74,84.83,84.69,84.83,60600.0,83.9842,84.0734,83.9346,84.0734,60600.0
2023-12-18 15:40:00,84.83,84.86,84.65,84.72,49794.0,84.0734,84.1031,83.895,83.9643,49794.0
2023-12-18 15:45:00,84.72,84.84,84.72,84.82,88131.0,83.9643,84.0833,83.9643,84.0635,88131.0
2023-12-18 15:50:00,84.81,84.83,84.68,84.71,92855.0,84.0535,84.0734,83.9247,83.9544,92855.0
2023-12-18 15:55:00,84.71,84.72,84.46,84.47,229937.0,83.9544,83.9643,83.7067,83.7166,229937.0
2023-12-19 09:30:00,84.5,84.76,84.18,84.35,80557.0,83.7463,84.004,83.4292,83.5976,80557.0
2023-12-19 09:35:00,84.39,84.57,84.35,84.47,52538.0,83.6373,83.8157,83.5976,83.7166,52538.0
2023-12-19 09:40:00,84.43,84.84,84.43,84.65,102859.0,83.6769,84.0833,83.6769,83.895,102859.0
2023-12-19 09:45:00,84.6,85.01,84.53,84.98,26495.0,83.8454,84.2518,83.776,84.222,26495.0
2023-12-19 09:50:00,84.96,85.12,84.96,85.09,13407.0,84.2022,84.3608,84.2022,84.331,13407.0
2023-12-19 09:55:00,85.06,85.1,84.84,85.08,40446.0,84.3013,84.341,84.0833,84.3211,40446.0
2023-12-19 10:00:00,85.08,85.08,84.83,84.97,11081.0,84.3211,84.3211,84.0734,84.2121,11081.0
2023-12-19 10:05:00,84.95,85.31,84.92,85.27,33000.0,84.1923,84.5491,84.1626,84.5094,33000.0
2023-12-19 10:10:00,85.27,85.46,85.23,85.45,12886.0,84.5094,84.6977,84.4698,84.6878,12886.0
2023-12-19 10:15:00,85.44,85.62,85.38,85.59,12977.0,84.6779,84.8563,84.6185,84.8266,12977.0
2023-12-19 10:20:00,85.59,85.59,85.33,85.34,8281.0,84.8266,84.8266,84.5689,84.5788,8281.0
2023-12-19 10:25:00,85.32,85.43,85.26,85.39,17994.0,84.559,84.668,84.4995,84.6284,17994.0
2023-12-19 10:30:00,85.39,85.39,85.27,85.28,5834.0,84.6284,84.6284,84.5094,84.5194,5834.0
2023-12-19 10:35:00,85.24,85.25,85.12,85.23,7286.0,84.4797,84.4896,84.3608,84.4698,7286.0
2023-12-19 10:40:00,85.21,85.25,85.12,85.18,8801.0,84.45,84.4896,84.3608,84.4202,8801.0
2023-12-19 10:45:00,85.18,85.3,85.1,85.3,11977.0,84.4202,84.5392,84.341,84.5392,11977.0
2023-12-19 10:50:00,85.33,85.51,85.32,85.45,26357.0,84.5689,84.7473,84.559,84.6878,26357.0
2023-12-19 10:55:00,85.46,85.46,85.34,85.4,24546.0,84.6977,84.6977,84.5788,84.6383,24546.0
2023-12-19 11:00:00,85.43,85.5,85.39,85.44,15212.0,84.668,84.7374,84.6284,84.6779,15212.0
2023-12-19 11:05:00,85.47,85.49,85.43,85.45,10019.0,84.7077,84.7275,84.668,84.6878,10019.0
2023-12-19 11:10:00,85.46,85.57,85.46,85.56,13900.0,84.6977,84.8068,84.6977,84.7969,13900.0
2023-12-19 11:15:00,85.54,85.66,85.53,85.55,14277.0,84.777,84.896,84.7671,84.7869,14277.0
2023-12-19 11:20:00,85.54,85.61,85.42,85.51,19673.0,84.777,84.8464,84.6581,84.7473,19673.0
2023-12-19 11:25:00,85.49,85.56,85.46,85.53,185689.0,84.7275,84.7969,84.6977,84.7671,185689.0
2023-12-19 11:30:00,85.53,85.53,85.33,85.44,9599.0,84.7671,84.7671,84.5689,84.6779,9599.0
2023-12-19 11:35:00,85.44,85.5,85.41,85.5,15537.0,84.6779,84.7374,84.6482,84.7374,15537.0
2023-12-19 11:40:00,85.5,85.51,85.45,85.48,9827.0,84.7374,84.7473,84.6878,84.7176,9827.0
2023-12-19 11:45:00,85.48,85.52,85.41,85.44,11283.0,84.7176,84.7572,84.6482,84.6779,11283.0
2023-12-19 11:50:00,85.44,85.48,85.38,85.46,13325.0,84.6779,84.7176,84.6185,84.6977,13325.0
2023-12-19 11:55:00,85.45,85.45,85.31,85.37,43190.0,84.6878,84.6878,84.5491,84.6086,43190.0
2023-12-19 12:00:00,85.37,85.37,85.25,85.25,5579.0,84.6086,84.6086,84.4896,84.4896,5579.0
2023-12-19 12:05:00,85.25,85.3,85.16,85.17,8064.0,84.4896,84.5392,84.4004,84.4103,8064.0
2023-12-19 12:10:00,85.17,85.17,85.03,85.05,16172.0,84.4103,84.4103,84.2716,84.2914,16172.0
2023-12-19 12:15:00,85.05,85.05,84.94,85.02,9986.0,84.2914,84.2914,84.1824,84.2617,9986.0
2023-12-19 12:20:00,85.02,85.02,84.84,84.88,15563.0,84.2617,84.2617,84.0833,84.1229,15563.0
2023-12-19 12:25:00,84.87,84.9,84.78,84.79,15259.0,84.113,84.1427,84.0238,84.0337,15259.0
2023-12-19 12:30:00,84.79,84.93,84.75,84.92,142464.0,84.0337,84.1725,83.9941,84.1626,142464.0
2023-12-19 12:35:00,84.94,85.07,84.88,84.94,32087.0,84.1824,84.3112,84.1229,84.1824,32087.0
2023-12-19 12:40:00,84.95,84.96,84.63,84.64,17803.0,84.1923,84.2022,83.8752,83.8851,17803.0
2023-12-19 12:45:00,84.64,84.82,84.62,84.78,32925.0,83.8851,84.0635,83.8652,84.0238,32925.0
2023-12-19 12:50:00,84.79,84.85,84.77,84.78,18439.0,84.0337,84.0932,84.0139,84.0238,18439.0
2023-12-19 12:55:00,84.76,84.77,84.69,84.73,17924.0,84.004,84.0139,83.9346,83.9743,17924.0
2023-12-19 13:00:00,84.73,84.98,84.73,84.97,13986.0,83.9743,84.222,83.9743,84.2121,13986.0
2023-12-19 13:05:00,84.98,84.98,84.89,84.89,6759.0,84.222,84.222,84.1328,84.1328,6759.0
2023-12-19 13:10:00,84.91,84.98,84.89,84.97,8042.0,84.1527,84.222,84.1328,84.2121,8042.0
2023-12-19 13:15:00,84.98,84.98,84.87,84.89,4427.0,84.222,84.222,84.113,84.1328,4427.0
2023-12-19 13:20:00,84.9,85.0,84.89,84.99,7190.0,84.1427,84.2419,84.1328,84.2319,7190.0
2023-12-19 13:25:00,84.98,85.01,84.96,85.0,10253.0,84.222,84.2518,84.2022,84.2419,10253.0
2023-12-19 13:30:00,84.98,85.03,84.91,84.99,10152.0,84.222,84.2716,84.1527,84.2319,10152.0
2023-12-19 13:35:00,84.98,84.98,84.87,84.98,38839.0,84.222,84.222,84.113,84.222,38839.0
2023-12-19 13:40:00,84.99,84.99,84.84,84.84,26319.0,84.2319,84.2319,84.0833,84.0833,26319.0
2023-12-19 13:45:00,84.84,84.95,84.83,84.93,243512.0,84.0833,84.1923,84.0734,84.1725,243512.0
2023-12-19 13:50:00,84.92,84.92,84.8,84.9,14749.0,84.1626,84.1626,84.0436,84.1427,14749.0
2023-12-19 13:55:00,84.92,84.98,84.92,84.95,18503.0,84.1626,84.222,84.1626,84.1923,18503.0
2023-12-19 14:00:00,84.94,84.94,84.64,84.69,34716.0,84.1824,84.1824,83.8851,83.9346,34716.0
2023-12-19 14:05:00,84.68,84.69,84.62,84.63,10398.0,83.9247,83.9346,83.8652,83.8752,10398.0
2023-12-19 14:10:00,84.64,84.67,84.54,84.55,13137.0,83.8851,83.9148,83.786,83.7959,13137.0
2023-12-19 14:15:00,84.54,84.69,84.52,84.69,44564.0,83.786,83.9346,83.7661,83.9346,44564.0
2023-12-19 14:20:00,84.69,84.71,84.59,84.6,25633.0,83.9346,83.9544,83.8355,83.8454,25633.0
2023-12-19 14:25:00,84.6,84.66,84.59,84.65,36372.0,83.8454,83.9049,83.8355,83.895,36372.0
2023-12-19 14:30:00,84.65,84.68,84.62,84.68,17277.0,83.895,83.9247,83.8652,83.9247,17277.0
2023-12-19 14:35:00,84.67,84.79,84.66,84.77,11518.0,83.9148,84.0337,83.9049,84.0139,11518.0
2023-12-19 14:40:00,84.77,84.77,84.69,84.75,13243.0,84.0139,84.0139,83.9346,83.9941,13243.0
2023-12-19 14:45:00,84.76,84.76,84.59,84.61,34890.0,84.004,84.004,83.8355,83.8553,34890.0
2023-12-19 14:50:00,84.62,84.66,84.57,84.65,17620.0,83.8652,83.9049,83.8157,83.895,17620.0
2023-12-19 14:55:00,84.65,84.71,84.64,84.7,10029.0,83.895,83.9544,83.8851,83.9445,10029.0
2023-12-19 15:00:00,84.71,84.82,84.71,84.8,17651.0,83.9544,84.0635,83.9544,84.0436,17651.0
2023-12-19 15:05:00,84.79,84.8,84.7,84.76,19972.0,84.0337,84.0436,83.9445,84.004,19972.0
2023-12-19 15:10:00,84.76,84.82,84.74,84.74,10629.0,84.004,84.0635,83.9842,83.9842,10629.0
2023-12-19 15:15:00,84.73,84.73,84.65,84.67,6633.0,83.9743,83.9743,83.895,83.9148,6633.0
2023-12-19 15:20:00,84.68,84.71,84.59,84.63,41436.0,83.9247,83.9544,83.8355,83.8752,41436.0
2023-12-19 15:25:00,84.63,84.74,84.59,84.74,28367.0,83.8752,83.9842,83.8355,83.9842,28367.0
2023-12-19 15:30:00,84.75,84.75,84.65,84.73,15949.0,83.9941,83.9941,83.895,83.9743,15949.0
2023-12-19 15:35:00,84.73,84.78,84.72,84.76,14742.0,83.9743,84.0238,83.9643,84.004,14742.0
2023-12-19 15:40:00,84.75,84.77,84.58,84.59,62650.0,83.9941,84.0139,83.8256,83.8355,62650.0
2023-12-19 15:45:00,84.59,84.62,84.5,84.59,44228.0,83.8355,83.8652,83.7463,83.8355,44228.0
2023-12-19 15:50:00,84.59,84.63,84.58,84.61,81574.0,83.8355,83.8752,83.8256,83.8553,81574.0
2023-12-19 15:55:00,84.61,84.73,84.61,84.73,138636.0,83.8553,83.9743,83.8553,83.9743,138636.0
2023-12-20 09:30:00,84.26,84.6,84.05,84.37,35403.0,83.5085,83.8454,83.3003,83.6175,35403.0
2023-12-20 09:35:00,84.36,84.41,84.15,84.3,15239.0,83.6076,83.6571,83.3994,83.5481,15239.0
2023-12-20 09:40:00,84.34,84.6,84.27,84.6,13815.0,83.5877,83.8454,83.5184,83.8454,13815.0
2023-12-20 09:45:00,84.6,84.64,84.39,84.43,11487.0,83.8454,83.8851,83.6373,83.6769,11487.0
2023-12-20 09:50:00,84.45,84.65,84.38,84.38,12327.0,83.6968,83.895,83.6274,83.6274,12327.0
2023-12-20 09:55:00,84.38,84.47,84.32,84.42,15344.0,83.6274,83.7166,83.5679,83.667,15344.0
2023-12-20 10:00:00,84.5,84.51,84.37,84.48,11921.0,83.7463,83.7562,83.6175,83.7265,11921.0
2023-12-20 10:05:00,84.49,84.63,84.49,84.52,16591.0,83.7364,83.8752,83.7364,83.7661,16591.0
2023-12-20 10:10:00,84.53,84.53,84.29,84.32,85266.0,83.776,83.776,83.5382,83.5679,85266.0
2023-12-20 10:15:00,84.3,84.52,84.26,84.37,24938.0,83.5481,83.7661,83.5085,83.6175,24938.0
2023-12-20 10:20:00,84.36,84.36,84.2,84.24,19080.0,83.6076,83.6076,83.449,83.4886,19080.0
2023-12-20 10:25:00,84.24,84.33,84.15,84.33,26587.0,83.4886,83.5778,83.3994,83.5778,26587.0
2023-12-20 10:30:00,84.33,84.4,84.3,84.34,14407.0,83.5778,83.6472,83.5481,83.5877,14407.0
2023-12-20 10:35:00,84.35,84.52,84.34,84.44,11441.0,83.5976,83.7661,83.5877,83.6868,11441.0
2023-12-20 10:40:00,84.44,84.61,84.39,84.59,19449.0,83.6868,83.8553,83.6373,83.8355,19449.0
2023-12-20 10:45:00,84.59,84.66,84.5,84.51,16119.0,83.8355,83.9049,83.7463,83.7562,16119.0
2023-12-20 10:50:00,84.52,84.55,84.48,84.48,16788.0,83.7661,83.7959,83.7265,83.7265,16788.0
2023-12-20 10:55:00,84.47,84.49,84.38,84.39,17823.0,83.7166,83.7364,83.6274,83.6373,17823.0
2023-12-20 11:00:00,84.37,84.4,84.31,84.38,11875.0,83.6175,83.6472,83.558,83.6274,11875.0
2023-12-20 11:05:00,84.39,84.47,84.31,84.31,63143.0,83.6373,83.7166,83.558,83.558,63143.0
2023-12-20 11:10:00,84.31,84.45,84.31,84.41,27005.0,83.558,83.6968,83.558,83.6571,27005.0
2023-12-20 11:15:00,84.41,84.47,84.41,84.46,15950.0,83.6571,83.7166,83.6571,83.7067,15950.0
2023-12-20 11:20:00,84.48,84.5,84.44,84.49,29966.0,83.7265,83.7463,83.6868,83.7364,29966.0
2023-12-20 11:25:00,84.49,84.7,84.48,84.7,42153.0,83.7364,83.9445,83.7265,83.9445,42153.0
2023-12-20 11:30:00,84.72,84.73,84.54,84.59,40680.0,83.9643,83.9743,83.786,83.8355,40680.0
2023-12-20 11:35:00,84.59,84.63,84.5,84.53,23445.0,83.8355,83.8752,83.7463,83.776,23445.0
2023-12-20 11:40:00,84.53,84.62,84.51,84.62,17799.0,83.776,83.8652,83.7562,83.8652,17799.0
2023-12-20 11:45:00,84.64,84.65,84.5,84.55,31261.0,83.8851,83.895,83.7463,83.7959,31261.0
2023-12-20 11:50:00,84.55,84.64,84.53,84.59,54344.0,83.7959,83.8851,83.776,83.8355,54344.0
2023-12-20 11:55:00,84.59,84.62,84.55,84.56,20951.0,83.8355,83.8652,83.7959,83.8058,20951.0
2023-12-20 12:00:00,84.56,84.74,84.56,84.73,21731.0,83.8058,83.9842,83.8058,83.9743,21731.0
2023-12-20 12:05:00,84.74,84.74,84.6,84.6,15110.0,83.9842,83.9842,83.8454,83.8454,15110.0
2023-12-20 12:10:00,84.61,84.64,84.59,84.61,8648.0,83.8553,83.8851,83.8355,83.8553,8648.0
2023-12-20 12:15:00,84.61,84.67,84.61,84.64,18374.0,83.8553,83.9148,83.8553,83.8851,18374.0
2023-12-20 12:20:00,84.65,84.68,84.64,84.66,9540.0,83.895,83.9247,83.8851,83.9049,9540.0
2023-12-20 12:25:00,84.66,84.66,84.55,84.55,21536.0,83.9049,83.9049,83.7959,83.7959,21536.0
2023-12-20 12:30:00,84.57,84.57,84.44,84.52,16679.0,83.8157,83.8157,83.6868,83.7661,16679.0
2023-12-20 12:35:00,84.5,84.51,84.47,84.49,11001.0,83.7463,83.7562,83.7166,83.7364,11001.0
2023-12-20 12:40:00,84.5,84.54,84.48,84.52,10527.0,83.7463,83.786,83.7265,83.7661,10527.0
2023-12-20 12:45:00,84.52,84.56,84.52,84.54,10810.0,83.7661,83.8058,83.7661,83.786,10810.0
2023-12-20 12:50:00,84.55,84.62,84.53,84.61,15234.0,83.7959,83.8652,83.776,83.8553,15234.0
2023-12-20 12:55:00,84.62,84.66,84.55,84.55,35628.0,83.8652,83.9049,83.7959,83.7959,35628.0
2023-12-20 13:00:00,84.56,84.68,84.45,84.67,61626.0,83.8058,83.9247,83.6968,83.9148,61626.0
2023-12-20 13:05:00,84.67,84.68,84.63,84.65,23502.0,83.9148,83.9247,83.8752,83.895,23502.0
2023-12-20 13:10:00,84.65,84.7,84.64,84.67,16917.0,83.895,83.9445,83.8851,83.9148,16917.0
2023-12-20 13:15:00,84.68,84.68,84.56,84.57,17331.0,83.9247,83.9247,83.8058,83.8157,17331.0
2023-12-20 13:20:00,84.57,84.59,84.49,84.49,17429.0,83.8157,83.8355,83.7364,83.7364,17429.0
2023-12-20 13:25:00,84.5,84.5,84.43,84.46,13089.0,83.7463,83.7463,83.6769,83.7067,13089.0
2023-12-20 13:30:00,84.46,84.58,84.46,84.55,67406.0,83.7067,83.8256,83.7067,83.7959,67406.0
2023-12-20 13:35:00,84.56,84.59,84.49,84.53,26005.0,83.8058,83.8355,83.7364,83.776,26005.0
2023-12-20 13:40:00,84.54,84.59,84.47,84.59,96694.0,83.786,83.8355,83.7166,83.8355,96694.0
2023-12-20 13:45:00,84.59,84.64,84.57,84.6,17106.0,83.8355,83.8851,83.8157,83.8454,17106.0
2023-12-20 13:50:00,84.58,84.59,84.46,84.49,34142.0,83.8256,83.8355,83.7067,83.7364,34142.0
2023-12-20 13:55:00,84.48,84.48,84.4,84.42,21790.0,83.7265,83.7265,83.6472,83.667,21790.0
2023-12-20 14:00:00,84.41,84.42,84.19,84.19,37003.0,83.6571,83.667,83.4391,83.4391,37003.0
2023-12-20 14:05:00,84.2,84.2,83.94,84.0,130264.0,83.449,83.449,83.1913,83.2508,130264.0
2023-12-20 14:10:00,84.0,84.17,83.99,84.17,117920.0,83.2508,83.4193,83.2409,83.4193,117920.0
2023-12-20 14:15:00,84.19,84.21,84.11,84.13,40798.0,83.4391,83.4589,83.3598,83.3796,40798.0
2023-12-20 14:20:00,84.12,84.12,83.9,83.91,72147.0,83.3697,83.3697,83.1517,83.1616,72147.0
2023-12-20 14:25:00,83.91,83.96,83.83,83.95,42417.0,83.1616,83.2111,83.0823,83.2012,42417.0
2023-12-20 14:30:00,83.96,84.01,83.85,83.97,25388.0,83.2111,83.2607,83.1021,83.221,25388.0
2023-12-20 14:35:00,83.98,84.0,83.74,83.76,19084.0,83.2309,83.2508,82.9931,83.0129,19084.0
2023-12-20 14:40:00,83.73,83.78,83.56,83.58,24544.0,82.9832,83.0327,82.8147,82.8345,24544.0
2023-12-20 14:45:00,83.57,83.73,83.49,83.49,93289.0,82.8246,82.9832,82.7453,82.7453,93289.0
2023-12-20 14:50:00,83.51,83.51,82.98,83.31,49326.0,82.7651,82.7651,82.2399,82.5669,49326.0
2023-12-20 14:55:00,83.34,83.42,83.15,83.23,68744.0,82.5967,82.6759,82.4084,82.4876,68744.0
2023-12-20 15:00:00,83.19,83.26,82.61,82.65,71411.0,82.448,82.5174,81.8732,81.9128,71411.0
2023-12-20 15:05:00,82.64,82.81,82.42,82.63,89389.0,81.9029,82.0714,81.6849,81.893,89389.0
2023-12-20 15:10:00,82.65,82.81,82.63,82.68,35227.0,81.9128,82.0714,81.893,81.9425,35227.0
2023-12-20 15:15:00,82.71,83.19,82.71,83.16,44492.0,81.9723,82.448,81.9723,82.4183,44492.0
2023-12-20 15:20:00,83.16,83.17,82.88,82.9,23282.0,82.4183,82.4282,82.1408,82.1606,23282.0
2023-12-20 15:25:00,82.87,82.95,82.32,82.44,119911.0,82.1308,82.2101,81.5858,81.7047,119911.0
2023-12-20 15:30:00,82.45,82.59,82.37,82.51,120863.0,81.7146,81.8533,81.6353,81.7741,120863.0
2023-12-20 15:35:00,82.51,82.57,82.39,82.42,52848.0,81.7741,81.8335,81.6551,81.6849,52848.0
2023-12-20 15:40:00,82.41,82.67,82.41,82.62,77148.0,81.675,81.9326,81.675,81.8831,77148.0
2023-12-20 15:45:00,82.6,82.62,82.45,82.62,62189.0,81.8633,81.8831,81.7146,81.8831,62189.0
2023-12-20 15:50:00,82.63,82.75,82.29,82.44,110222.0,81.893,82.0119,81.556,81.7047,110222.0
2023-12-20 15:55:00,82.43,82.48,82.01,82.03,284459.0,81.6948,81.7443,81.2785,81.2983,284459.0
2023-12-21 09:30:00,82.85,82.85,80.01,82.48,288868.0,82.111,82.111,79.2964,81.7443,288868.0
2023-12-21 09:35:00,82.53,82.81,82.3,82.73,74286.0,81.7939,82.0714,81.5659,81.9921,74286.0
2023-12-21 09:40:00,82.7,82.77,82.28,82.51,31295.0,81.9624,82.0317,81.5461,81.7741,31295.0
2023-12-21 09:45:00,82.5,82.58,82.34,82.52,38797.0,81.7641,81.8434,81.6056,81.784,38797.0
2023-12-21 09:50:00,82.51,82.97,82.5,82.79,89134.0,81.7741,82.23,81.7641,82.0516,89134.0
2023-12-21 09:55:00,82.76,82.76,82.38,82.47,67218.0,82.0218,82.0218,81.6452,81.7344,67218.0
2023-12-21 10:00:00,82.48,82.59,82.36,82.37,44484.0,81.7443,81.8533,81.6254,81.6353,44484.0
2023-12-21 10:05:00,82.38,82.4,82.17,82.35,56207.0,81.6452,81.665,81.4371,81.6155,56207.0
2023-12-21 10:10:00,82.33,82.88,82.33,82.78,75014.0,81.5957,82.1408,81.5957,82.0417,75014.0
2023-12-21 10:15:00,82.76,82.79,82.67,82.69,48141.0,82.0218,82.0516,81.9326,81.9525,48141.0
2023-12-21 10:20:00,82.68,82.84,82.66,82.82,54708.0,81.9425,82.1011,81.9227,82.0813,54708.0
2023-12-21 10:25:00,82.82,82.83,82.46,82.56,66852.0,82.0813,82.0912,81.7245,81.8236,66852.0
2023-12-21 10:30:00,82.58,82.71,82.55,82.67,36239.0,81.8434,81.9723,81.8137,81.9326,36239.0
2023-12-21 10:35:00,82.66,82.67,82.43,82.52,34291.0,81.9227,81.9326,81.6948,81.784,34291.0
2023-12-21 10:40:00,82.53,82.74,82.43,82.7,33749.0,81.7939,82.002,81.6948,81.9624,33749.0
2023-12-21 10:45:00,82.69,82.87,82.62,82.62,63008.0,81.9525,82.1308,81.8831,81.8831,63008.0
2023-12-21 10:50:00,82.63,82.66,82.47,82.51,36779.0,81.893,81.9227,81.7344,81.7741,36779.0
2023-12-21 10:55:00,82.5,82.59,82.45,82.59,27480.0,81.7641,81.8533,81.7146,81.8533,27480.0
2023-12-21 11:00:00,82.61,82.75,82.55,82.68,23308.0,81.8732,82.0119,81.8137,81.9425,23308.0
2023-12-21 11:05:00,82.67,82.72,82.49,82.51,17717.0,81.9326,81.9822,81.7542,81.7741,17717.0
2023-12-21 11:10:00,82.52,82.65,82.52,82.63,20949.0,81.784,81.9128,81.784,81.893,20949.0
2023-12-21 11:15:00,82.62,82.66,82.44,82.5,23160.0,81.8831,81.9227,81.7047,81.7641,23160.0
2023-12-21 11:20:00,82.5,82.54,82.41,82.46,18428.0,81.7641,81.8038,81.675,81.7245,18428.0
2023-12-21 11:25:00,82.45,82.45,82.26,82.34,31399.0,81.7146,81.7146,81.5263,81.6056,31399.0
2023-12-21 11:30:00,82.35,82.45,82.28,82.28,29185.0,81.6155,81.7146,81.5461,81.5461,29185.0
2023-12-21 11:35:00,82.29,82.35,82.21,82.27,27077.0,81.556,81.6155,81.4767,81.5362,27077.0
2023-12-21 11:40:00,82.27,82.43,82.24,82.43,8035.0,81.5362,81.6948,81.5065,81.6948,8035.0
2023-12-21 11:45:00,82.45,82.49,82.31,82.36,17577.0,81.7146,81.7542,81.5758,81.6254,17577.0
2023-12-21 11:50:00,82.33,82.38,82.25,82.34,11017.0,81.5957,81.6452,81.5164,81.6056,11017.0
2023-12-21 11:55:00,82.33,82.33,82.19,82.19,18544.0,81.5957,81.5957,81.4569,81.4569,18544.0
2023-12-21 12:00:00,82.2,82.34,82.09,82.1,18735.0,81.4668,81.6056,81.3578,81.3677,18735.0
2023-12-21 12:05:00,82.1,82.19,82.05,82.05,11576.0,81.3677,81.4569,81.3182,81.3182,11576.0
2023-12-21 12:10:00,82.08,82.18,82.05,82.13,15405.0,81.3479,81.447,81.3182,81.3974,15405.0
2023-12-21 12:15:00,82.15,82.32,82.14,82.3,17611.0,81.4173,81.5858,81.4074,81.5659,17611.0
2023-12-21 12:20:00,82.3,82.3,82.18,82.26,14998.0,81.5659,81.5659,81.447,81.5263,14998.0
2023-12-21 12:25:00,82.24,82.25,82.12,82.15,14509.0,81.5065,81.5164,81.3875,81.4173,14509.0
2023-12-21 12:30:00,82.15,82.35,82.14,82.26,20222.0,81.4173,81.6155,81.4074,81.5263,20222.0
2023-12-21 12:35:00,82.25,82.31,82.16,82.16,19876.0,81.5164,81.5758,81.4272,81.4272,19876.0
2023-12-21 12:40:00,82.16,82.26,82.09,82.1,52110.0,81.4272,81.5263,81.3578,81.3677,52110.0
2023-12-21 12:45:00,82.11,82.13,81.88,81.89,49641.0,81.3776,81.3974,81.1497,81.1596,49641.0
2023-12-21 12:50:00,81.89,81.94,81.68,81.7,63135.0,81.1596,81.2091,80.9515,80.9713,63135.0
2023-12-21 12:55:00,81.7,81.71,81.52,81.61,110456.0,80.9713,80.9812,80.7929,80.8821,110456.0
2023-12-21 13:00:00,81.61,81.83,81.6,81.81,194915.0,80.8821,81.1001,80.8722,81.0803,194915.0
2023-12-21 13:05:00,81.81,81.88,81.72,81.81,26515.0,81.0803,81.1497,80.9911,81.0803,26515.0
2023-12-21 13:10:00,81.78,81.87,81.73,81.74,11338.0,81.0506,81.1398,81.001,81.0109,11338.0
2023-12-21 13:15:00,81.73,81.74,81.37,81.39,44965.0,81.001,81.0109,80.6442,80.6641,44965.0
2023-12-21 13:20:00,81.38,81.92,81.38,81.9,13211.0,80.6541,81.1893,80.6541,81.1695,13211.0
2023-12-21 13:25:00,81.91,81.91,81.73,81.86,34034.0,81.1794,81.1794,81.001,81.1299,34034.0
2023-12-21 13:30:00,81.89,81.97,81.88,81.95,10101.0,81.1596,81.2389,81.1497,81.2191,10101.0
2023-12-21 13:35:00,81.95,82.0,81.84,81.84,20054.0,81.2191,81.2686,81.11,81.11,20054.0
2023-12-21 13:40:00,81.83,81.84,81.76,81.78,17363.0,81.1001,81.11,81.0308,81.0506,17363.0
2023-12-21 13:45:00,81.78,81.89,81.78,81.84,24856.0,81.0506,81.1596,81.0506,81.11,24856.0
2023-12-21 13:50:00,81.82,81.92,81.82,81.89,16283.0,81.0902,81.1893,81.0902,81.1596,16283.0
2023-12-21 13:55:00,81.91,81.94,81.84,81.9,18077.0,81.1794,81.2091,81.11,81.1695,18077.0
2023-12-21 14:00:00,81.89,81.91,81.75,81.76,57296.0,81.1596,81.1794,81.0208,81.0308,57296.0
2023-12-21 14:05:00,81.77,81.77,81.58,81.62,60536.0,81.0407,81.0407,80.8524,80.892,60536.0
2023-12-21 14:10:00,81.59,81.71,81.58,81.66,24465.0,80.8623,80.9812,80.8524,80.9316,24465.0
2023-12-21 14:15:00,81.66,81.76,81.65,81.74,45905.0,80.9316,81.0308,80.9217,81.0109,45905.0
2023-12-21 14:20:00,81.74,81.74,81.53,81.56,30871.0,81.0109,81.0109,80.8028,80.8325,30871.0
2023-12-21 14:25:00,81.55,81.65,81.55,81.63,18993.0,80.8226,80.9217,80.8226,80.9019,18993.0
2023-12-21 14:30:00,81.65,81.7,81.63,81.68,36378.0,80.9217,80.9713,80.9019,80.9515,36378.0
2023-12-21 14:35:00,81.68,81.71,81.62,81.65,35272.0,80.9515,80.9812,80.892,80.9217,35272.0
2023-12-21 14:40:00,81.66,81.81,81.65,81.77,28377.0,80.9316,81.0803,80.9217,81.0407,28377.0
2023-12-21 14:45:00,81.77,81.92,81.77,81.92,14739.0,81.0407,81.1893,81.0407,81.1893,14739.0
2023-12-21 14:50:00,81.92,81.99,81.77,81.78,32749.0,81.1893,81.2587,81.0407,81.0506,32749.0
2023-12-21 14:55:00,81.77,81.84,81.63,81.81,29505.0,81.0407,81.11,80.9019,81.0803,29505.0
2023-12-21 15:00:00,81.82,81.89,81.72,81.73,40355.0,81.0902,81.1596,80.9911,81.001,40355.0
2023-12-21 15:05:00,81.73,81.77,81.64,81.7,40564.0,81.001,81.0407,80.9118,80.9713,40564.0
2023-12-21 15:10:00,81.71,81.79,81.61,81.62,40118.0,80.9812,81.0605,80.8821,80.892,40118.0
2023-12-21 15:15:00,81.61,81.8,81.61,81.74,35070.0,80.8821,81.0704,80.8821,81.0109,35070.0
2023-12-21 15:20:00,81.74,81.77,81.64,81.7,43775.0,81.0109,81.0407,80.9118,80.9713,43775.0
2023-12-21 15:25:00,81.71,81.8,81.68,81.8,65191.0,80.9812,81.0704,80.9515,81.0704,65191.0
2023-12-21 15:30:00,81.81,81.82,81.67,81.67,78194.0,81.0803,81.0902,80.9416,80.9416,78194.0
2023-12-21 15:35:00,81.68,81.74,81.63,81.67,46847.0,80.9515,81.0109,80.9019,80.9416,46847.0
2023-12-21 15:40:00,81.67,81.7,81.52,81.55,54427.0,80.9416,80.9713,80.7929,80.8226,54427.0
2023-12-21 15:45:00,81.54,81.68,81.52,81.59,99125.0,80.8127,80.9515,80.7929,80.8623,99125.0
2023-12-21 15:50:00,81.61,81.94,81.59,81.93,134967.0,80.8821,81.2091,80.8623,81.1992,134967.0
2023-12-21 15:55:00,81.93,81.98,81.83,81.85,391569.0,81.1992,81.2488,81.1001,81.1199,391569.0
2023-12-22 09:30:00,81.62,82.18,81.12,82.11,65625.0,80.892,81.447,80.3965,81.3776,65625.0
2023-12-22 09:35:00,82.17,82.18,81.81,81.97,107273.0,81.4371,81.447,81.0803,81.2389,107273.0
2023-12-22 09:40:00,81.97,82.12,81.91,82.02,70369.0,81.2389,81.3875,81.1794,81.2884,70369.0
2023-12-22 09:45:00,82.02,82.04,81.71,81.93,74173.0,81.2884,81.3083,80.9812,81.1992,74173.0
2023-12-22 09:50:00,81.9,82.01,81.79,81.95,73068.0,81.1695,81.2785,81.0605,81.2191,73068.0
2023-12-22 09:55:00,81.95,82.01,81.92,81.99,30618.0,81.2191,81.2785,81.1893,81.2587,30618.0
2023-12-22 10:00:00,82.0,82.34,81.95,82.27,61895.0,81.2686,81.6056,81.2191,81.5362,61895.0
2023-12-22 10:05:00,82.26,82.45,82.17,82.34,53573.0,81.5263,81.7146,81.4371,81.6056,53573.0
2023-12-22 10:10:00,82.35,82.36,82.21,82.27,34541.0,81.6155,81.6254,81.4767,81.5362,34541.0
2023-12-22 10:15:00,82.27,82.27,82.07,82.08,59472.0,81.5362,81.5362,81.338,81.3479,59472.0
2023-12-22 10:20:00,82.07,82.22,81.99,82.18,35372.0,81.338,81.4866,81.2587,81.447,35372.0
2023-12-22 10:25:00,82.18,82.27,82.14,82.15,31420.0,81.447,81.5362,81.4074,81.4173,31420.0
2023-12-22 10:30:00,82.14,82.3,82.1,82.3,17452.0,81.4074,81.5659,81.3677,81.5659,17452.0
2023-12-22 10:35:00,82.28,82.29,82.03,82.07,39910.0,81.5461,81.556,81.2983,81.338,39910.0
2023-12-22 10:40:00,82.07,82.12,81.98,82.06,15024.0,81.338,81.3875,81.2488,81.3281,15024.0
2023-12-22 10:45:00,82.07,82.1,81.92,81.97,54535.0,81.338,81.3677,81.1893,81.2389,54535.0
2023-12-22 10:50:00,81.96,82.01,81.94,81.99,23123.0,81.229,81.2785,81.2091,81.2587,23123.0
2023-12-22 10:55:00,81.98,82.07,81.88,81.89,17134.0,81.2488,81.338,81.1497,81.1596,17134.0
2023-12-22 11:00:00,81.88,81.92,81.76,81.88,22245.0,81.1497,81.1893,81.0308,81.1497,22245.0
2023-12-22 11:05:00,81.86,81.92,81.81,81.89,11809.0,81.1299,81.1893,81.0803,81.1596,11809.0
2023-12-22 11:10:00,81.87,81.92,81.85,81.89,13795.0,81.1398,81.1893,81.1199,81.1596,13795.0
2023-12-22 11:15:00,81.89,81.91,81.82,81.89,31401.0,81.1596,81.1794,81.0902,81.1596,31401.0
2023-12-22 11:20:00,81.91,82.07,81.9,81.92,12394.0,81.1794,81.338,81.1695,81.1893,12394.0
2023-12-22 11:25:00,81.92,82.02,81.9,81.97,14462.0,81.1893,81.2884,81.1695,81.2389,14462.0
2023-12-22 11:30:00,81.97,82.04,81.95,81.97,15635.0,81.2389,81.3083,81.2191,81.2389,15635.0
2023-12-22 11:35:00,81.96,81.96,81.85,81.86,13707.0,81.229,81.229,81.1199,81.1299,13707.0
2023-12-22 11:40:00,81.85,81.9,81.83,81.85,34945.0,81.1199,81.1695,81.1001,81.1199,34945.0
2023-12-22 11:45:00,81.84,81.94,81.81,81.87,35958.0,81.11,81.2091,81.0803,81.1398,35958.0
2023-12-22 11:50:00,81.88,81.93,81.87,81.88,23064.0,81.1497,81.1992,81.1398,81.1497,23064.0
2023-12-22 11:55:00,81.88,81.91,81.84,81.88,31945.0,81.1497,81.1794,81.11,81.1497,31945.0
2023-12-22 12:00:00,81.89,82.01,81.83,82.01,151343.0,81.1596,81.2785,81.1001,81.2785,151343.0
2023-12-22 12:05:00,82.02,82.04,81.93,81.96,134055.0,81.2884,81.3083,81.1992,81.229,134055.0
2023-12-22 12:10:00,81.95,82.13,81.94,82.05,14622.0,81.2191,81.3974,81.2091,81.3182,14622.0
2023-12-22 12:15:00,82.06,82.25,82.02,82.17,43487.0,81.3281,81.5164,81.2884,81.4371,43487.0
2023-12-22 12:20:00,82.17,82.17,82.07,82.13,16003.0,81.4371,81.4371,81.338,81.3974,16003.0
2023-12-22 12:25:00,82.14,82.19,82.13,82.17,12309.0,81.4074,81.4569,81.3974,81.4371,12309.0
2023-12-22 12:30:00,82.17,82.19,82.13,82.16,15783.0,81.4371,81.4569,81.3974,81.4272,15783.0
2023-12-22 12:35:00,82.15,82.15,82.1,82.13,31255.0,81.4173,81.4173,81.3677,81.3974,31255.0
2023-12-22 12:40:00,82.12,82.25,82.12,82.25,26309.0,81.3875,81.5164,81.3875,81.5164,26309.0
2023-12-22 12:45:00,82.25,82.25,82.16,82.18,31659.0,81.5164,81.5164,81.4272,81.447,31659.0
2023-12-22 12:50:00,82.19,82.23,82.18,82.2,20720.0,81.4569,81.4966,81.447,81.4668,20720.0
2023-12-22 12:55:00,82.2,82.24,82.18,82.24,17331.0,81.4668,81.5065,81.447,81.5065,17331.0
2023-12-22 13:00:00,82.24,82.24,82.1,82.2,53269.0,81.5065,81.5065,81.3677,81.4668,53269.0
2023-12-22 13:05:00,82.21,82.24,82.18,82.18,20973.0,81.4767,81.5065,81.447,81.447,20973.0
2023-12-22 13:10:00,82.18,82.22,82.14,82.2,35574.0,81.447,81.4866,81.4074,81.4668,35574.0
2023-12-22 13:15:00,82.19,82.22,82.16,82.18,11927.0,81.4569,81.4866,81.4272,81.447,11927.0
2023-12-22 13:20:00,82.18,82.23,82.16,82.2,11401.0,81.447,81.4966,81.4272,81.4668,11401.0
2023-12-22 13:25:00,82.2,82.23,82.18,82.22,8479.0,81.4668,81.4966,81.447,81.4866,8479.0
2023-12-22 13:30:00,82.22,82.22,82.18,82.18,22930.0,81.4866,81.4866,81.447,81.447,22930.0
2023-12-22 13:35:00,82.19,82.2,82.12,82.13,22096.0,81.4569,81.4668,81.3875,81.3974,22096.0
2023-12-22 13:40:00,82.13,82.17,82.09,82.16,14894.0,81.3974,81.4371,81.3578,81.4272,14894.0
2023-12-22 13:45:00,82.17,82.17,82.12,82.15,30475.0,81.4371,81.4371,81.3875,81.4173,30475.0
2023-12-22 13:50:00,82.15,82.15,82.11,82.13,10204.0,81.4173,81.4173,81.3776,81.3974,10204.0
2023-12-22 13:55:00,82.13,82.19,82.11,82.14,40950.0,81.3974,81.4569,81.3776,81.4074,40950.0
2023-12-22 14:00:00,82.14,82.17,82.05,82.05,32662.0,81.4074,81.4371,81.3182,81.3182,32662.0
2023-12-22 14:05:00,82.05,82.06,81.89,81.99,38686.0,81.3182,81.3281,81.1596,81.2587,38686.0
2023-12-22 14:10:00,81.98,82.05,81.98,82.05,10650.0,81.2488,81.3182,81.2488,81.3182,10650.0
2023-12-22 14:15:00,82.04,82.05,81.8,81.88,23643.0,81.3083,81.3182,81.0704,81.1497,23643.0
2023-12-22 14:20:00,81.89,81.92,81.69,81.75,33886.0,81.1596,81.1893,80.9614,81.0208,33886.0
2023-12-22 14:25:00,81.74,81.75,81.57,81.59,35513.0,81.0109,81.0208,80.8424,80.8623,35513.0
2023-12-22 14:30:00,81.59,81.72,81.54,81.67,20617.0,80.8623,80.9911,80.8127,80.9416,20617.0
2023-12-22 14:35:00,81.65,81.91,81.65,81.89,23652.0,80.9217,81.1794,80.9217,81.1596,23652.0
2023-12-22 14:40:00,81.89,81.98,81.83,81.95,22402.0,81.1596,81.2488,81.1001,81.2191,22402.0
2023-12-22 14:45:00,81.94,81.99,81.89,81.93,23366.0,81.2091,81.2587,81.1596,81.1992,23366.0
2023-12-22 14:50:00,81.97,81.97,81.86,81.92,20738.0,81.2389,81.2389,81.1299,81.1893,20738.0
2023-12-22 14:55:00,81.92,81.99,81.89,81.98,15017.0,81.1893,81.2587,81.1596,81.2488,15017.0
2023-12-22 15:00:00,81.99,82.01,81.85,81.89,29470.0,81.2587,81.2785,81.1199,81.1596,29470.0
2023-12-22 15:05:00,81.88,81.9,81.79,81.8,16392.0,81.1497,81.1695,81.0605,81.0704,16392.0
2023-12-22 15:10:00,81.8,81.85,81.79,81.85,21794.0,81.0704,81.1199,81.0605,81.1199,21794.0
2023-12-22 15:15:00,81.84,81.86,81.8,81.84,18089.0,81.11,81.1299,81.0704,81.11,18089.0
2023-12-22 15:20:00,81.83,81.89,81.79,81.89,29974.0,81.1001,81.1596,81.0605,81.1596,29974.0
2023-12-22 15:25:00,81.88,82.0,81.87,81.95,14516.0,81.1497,81.2686,81.1398,81.2191,14516.0
2023-12-22 15:30:00,81.95,81.95,81.78,81.79,38081.0,81.2191,81.2191,81.0506,81.0605,38081.0
2023-12-22 15:35:00,81.79,81.84,81.75,81.75,30882.0,81.0605,81.11,81.0208,81.0208,30882.0
2023-12-22 15:40:00,81.75,81.78,81.69,81.78,41875.0,81.0208,81.0506,80.9614,81.0506,41875.0
2023-12-22 15:45:00,81.78,81.94,81.76,81.81,85441.0,81.0506,81.2091,81.0308,81.0803,85441.0
2023-12-22 15:50:00,81.82,82.0,81.82,81.93,133216.0,81.0902,81.2686,81.0902,81.1992,133216.0
2023-12-22 15:55:00,81.94,81.97,81.88,81.95,283644.0,81.2091,81.2389,81.1497,81.2191,283644.0
2023-12-26 09:30:00,81.5,81.8,81.16,81.78,90275.0,80.7731,81.0704,80.4361,81.0506,90275.0
2023-12-26 09:35:00,81.75,81.98,81.74,81.79,17903.0,81.0208,81.2488,81.0109,81.0605,17903.0
2023-12-26 09:40:00,81.78,81.86,81.63,81.69,56416.0,81.0506,81.1299,80.9019,80.9614,56416.0
2023-12-26 09:45:00,81.7,81.78,81.63,81.74,20605.0,80.9713,81.0506,80.9019,81.0109,20605.0
2023-12-26 09:50:00,81.75,81.84,81.64,81.83,9017.0,81.0208,81.11,80.9118,81.1001,9017.0
2023-12-26 09:55:00,81.83,81.87,81.72,81.8,35408.0,81.1001,81.1398,80.9911,81.0704,35408.0
2023-12-26 10:00:00,81.77,82.0,81.75,82.0,51643.0,81.0407,81.2686,81.0208,81.2686,51643.0
2023-12-26 10:05:00,81.99,82.08,81.95,82.07,53783.0,81.2587,81.3479,81.2191,81.338,53783.0
2023-12-26 10:10:00,82.08,82.32,82.05,82.27,52954.0,81.3479,81.5858,81.3182,81.5362,52954.0
2023-12-26 10:15:00,82.27,82.28,82.12,82.13,15129.0,81.5362,81.5461,81.3875,81.3974,15129.0
2023-12-26 10:20:00,82.14,82.2,82.01,82.13,83911.0,81.4074,81.4668,81.2785,81.3974,83911.0
2023-12-26 10:25:00,82.15,82.24,82.09,82.15,16320.0,81.4173,81.5065,81.3578,81.4173,16320.0
2023-12-26 10:30:00,82.16,82.24,82.07,82.12,53997.0,81.4272,81.5065,81.338,81.3875,53997.0
2023-12-26 10:35:00,82.11,82.17,82.1,82.1,12086.0,81.3776,81.4371,81.3677,81.3677,12086.0
2023-12-26 10:40:00,82.11,82.14,82.03,82.03,12043.0,81.3776,81.4074,81.2983,81.2983,12043.0
2023-12-26 10:45:00,82.01,82.05,81.95,82.05,10876.0,81.2785,81.3182,81.2191,81.3182,10876.0
2023-12-26 10:50:00,82.02,82.03,81.92,81.94,15637.0,81.2884,81.2983,81.1893,81.2091,15637.0
2023-12-26 10:55:00,81.96,82.04,81.95,82.0,15870.0,81.229,81.3083,81.2191,81.2686,15870.0
2023-12-26 11:00:00,82.0,82.02,81.79,81.87,22377.0,81.2686,81.2884,81.0605,81.1398,22377.0
2023-12-26 11:05:00,81.92,81.94,81.86,81.89,7124.0,81.1893,81.2091,81.1299,81.1596,7124.0
2023-12-26 11:10:00,81.89,81.94,81.83,81.94,8058.0,81.1596,81.2091,81.1001,81.2091,8058.0
2023-12-26 11:15:00,81.92,81.94,81.83,81.86,6719.0,81.1893,81.2091,81.1001,81.1299,6719.0
2023-12-26 11:20:00,81.83,81.87,81.81,81.84,16173.0,81.1001,81.1398,81.0803,81.11,16173.0
2023-12-26 11:25:00,81.83,81.85,81.79,81.82,11395.0,81.1001,81.1199,81.0605,81.0902,11395.0
2023-12-26 11:30:00,81.83,81.94,81.83,81.89,11695.0,81.1001,81.2091,81.1001,81.1596,11695.0
2023-12-26 11:35:00,81.89,81.89,81.81,81.84,32020.0,81.1596,81.1596,81.0803,81.11,32020.0
2023-12-26 11:40:00,81.83,81.98,81.83,81.98,32441.0,81.1001,81.2488,81.1001,81.2488,32441.0
2023-12-26 11:45:00,81.95,82.02,81.92,81.94,22273.0,81.2191,81.2884,81.1893,81.2091,22273.0
2023-12-26 11:50:00,81.94,82.02,81.94,82.02,8969.0,81.2091,81.2884,81.2091,81.2884,8969.0
2023-12-26 11:55:00,82.0,82.0,81.95,81.97,11636.0,81.2686,81.2686,81.2191,81.2389,11636.0
2023-12-26 12:00:00,81.97,81.98,81.95,81.98,13331.0,81.2389,81.2488,81.2191,81.2488,13331.0
2023-12-26 12:05:00,81.97,81.98,81.94,81.97,7857.0,81.2389,81.2488,81.2091,81.2389,7857.0
2023-12-26 12:10:00,81.97,82.03,81.97,82.02,19709.0,81.2389,81.2983,81.2389,81.2884,19709.0
2023-12-26 12:15:00,82.02,82.1,82.01,82.07,11675.0,81.2884,81.3677,81.2785,81.338,11675.0
2023-12-26 12:20:00,82.09,82.12,82.06,82.08,10095.0,81.3578,81.3875,81.3281,81.3479,10095.0
2023-12-26 12:25:00,82.08,82.12,82.08,82.11,5092.0,81.3479,81.3875,81.3479,81.3776,5092.0
2023-12-26 12:30:00,82.11,82.18,82.08,82.09,12158.0,81.3776,81.447,81.3479,81.3578,12158.0
2023-12-26 12:35:00,82.09,82.15,82.04,82.05,7572.0,81.3578,81.4173,81.3083,81.3182,7572.0
2023-12-26 12:40:00,82.06,82.11,82.05,82.09,9488.0,81.3281,81.3776,81.3182,81.3578,9488.0
2023-12-26 12:45:00,82.09,82.14,82.09,82.12,14211.0,81.3578,81.4074,81.3578,81.3875,14211.0
2023-12-26 12:50:00,82.12,82.18,82.09,82.17,8450.0,81.3875,81.447,81.3578,81.4371,8450.0
2023-12-26 12:55:00,82.16,82.16,82.08,82.14,5773.0,81.4272,81.4272,81.3479,81.4074,5773.0
2023-12-26 13:00:00,82.14,82.19,82.12,82.17,12020.0,81.4074,81.4569,81.3875,81.4371,12020.0
2023-12-26 13:05:00,82.17,82.2,82.13,82.13,5554.0,81.4371,81.4668,81.3974,81.3974,5554.0
2023-12-26 13:10:00,82.13,82.24,82.12,82.23,12884.0,81.3974,81.5065,81.3875,81.4966,12884.0
2023-12-26 13:15:00,82.24,82.24,82.19,82.22,8087.0,81.5065,81.5065,81.4569,81.4866,8087.0
2023-12-26 13:20:00,82.23,82.23,82.19,82.21,7878.0,81.4966,81.4966,81.4569,81.4767,7878.0
2023-12-26 13:25:00,82.21,82.21,82.12,82.13,15217.0,81.4767,81.4767,81.3875,81.3974,15217.0
2023-12-26 13:30:00,82.15,82.22,82.14,82.2,10141.0,81.4173,81.4866,81.4074,81.4668,10141.0
2023-12-26 13:35:00,82.22,82.23,82.19,82.19,8523.0,81.4866,81.4966,81.4569,81.4569,8523.0
2023-12-26 13:40:00,82.19,82.22,82.13,82.18,19760.0,81.4569,81.4866,81.3974,81.447,19760.0
2023-12-26 13:45:00,82.18,82.24,82.18,82.23,8821.0,81.447,81.5065,81.447,81.4966,8821.0
2023-12-26 13:50:00,82.22,82.22,82.15,82.17,8687.0,81.4866,81.4866,81.4173,81.4371,8687.0
2023-12-26 13:55:00,82.18,82.22,82.15,82.17,10235.0,81.447,81.4866,81.4173,81.4371,10235.0
2023-12-26 14:00:00,82.2,82.26,82.18,82.24,11668.0,81.4668,81.5263,81.447,81.5065,11668.0
2023-12-26 14:05:00,82.24,82.25,82.21,82.22,6238.0,81.5065,81.5164,81.4767,81.4866,6238.0
2023-12-26 14:10:00,82.22,82.23,82.21,82.21,10088.0,81.4866,81.4966,81.4767,81.4767,10088.0
2023-12-26 14:15:00,82.21,82.28,82.2,82.28,21867.0,81.4767,81.5461,81.4668,81.5461,21867.0
2023-12-26 14:20:00,82.27,82.34,82.27,82.33,9773.0,81.5362,81.6056,81.5362,81.5957,9773.0
2023-12-26 14:25:00,82.33,82.36,82.32,82.34,7776.0,81.5957,81.6254,81.5858,81.6056,7776.0
2023-12-26 14:30:00,82.35,82.37,82.33,82.34,18846.0,81.6155,81.6353,81.5957,81.6056,18846.0
2023-12-26 14:35:00,82.34,82.36,82.32,82.33,10800.0,81.6056,81.6254,81.5858,81.5957,10800.0
2023-12-26 14:40:00,82.34,82.34,82.25,82.27,10813.0,81.6056,81.6056,81.5164,81.5362,10813.0
2023-12-26 14:45:00,82.27,82.33,82.25,82.26,14222.0,81.5362,81.5957,81.5164,81.5263,14222.0
2023-12-26 14:50:00,82.26,82.33,82.26,82.31,9579.0,81.5263,81.5957,81.5263,81.5758,9579.0
2023-12-26 14:55:00,82.32,82.38,82.31,82.38,11950.0,81.5858,81.6452,81.5758,81.6452,11950.0
2023-12-26 15:00:00,82.38,82.45,82.33,82.45,10478.0,81.6452,81.7146,81.5957,81.7146,10478.0
2023-12-26 15:05:00,82.45,82.45,82.38,82.39,9208.0,81.7146,81.7146,81.6452,81.6551,9208.0
2023-12-26 15:10:00,82.39,82.41,82.37,82.41,14629.0,81.6551,81.675,81.6353,81.675,14629.0
2023-12-26 15:15:00,82.39,82.41,82.38,82.41,10982.0,81.6551,81.675,81.6452,81.675,10982.0
2023-12-26 15:20:00,82.41,82.42,82.38,82.4,21823.0,81.675,81.6849,81.6452,81.665,21823.0
2023-12-26 15:25:00,82.4,82.5,82.4,82.41,18018.0,81.665,81.7641,81.665,81.675,18018.0
2023-12-26 15:30:00,82.42,82.45,82.4,82.43,11918.0,81.6849,81.7146,81.665,81.6948,11918.0
2023-12-26 15:35:00,82.43,82.44,82.38,82.41,22015.0,81.6948,81.7047,81.6452,81.675,22015.0
2023-12-26 15:40:00,82.4,82.46,82.38,82.42,24060.0,81.665,81.7245,81.6452,81.6849,24060.0
2023-12-26 15:45:00,82.42,82.43,82.26,82.27,40328.0,81.6849,81.6948,81.5263,81.5362,40328.0
2023-12-26 15:50:00,82.26,82.29,82.16,82.2,61660.0,81.5263,81.556,81.4272,81.4668,61660.0
2023-12-26 15:55:00,82.19,82.25,82.13,82.18,148977.0,81.4569,81.5164,81.3974,81.447,148977.0
2023-12-27 09:30:00,82.5,82.51,82.09,82.4,11293.0,81.7641,81.7741,81.3578,81.665,11293.0
2023-12-27 09:35:00,82.32,82.32,82.05,82.05,5026.0,81.5858,81.5858,81.3182,81.3182,5026.0
2023-12-27 09:40:00,82.1,82.39,82.05,82.39,11416.0,81.3677,81.6551,81.3182,81.6551,11416.0
2023-12-27 09:45:00,82.39,82.4,82.19,82.27,5913.0,81.6551,81.665,81.4569,81.5362,5913.0
2023-12-27 09:50:00,82.29,82.4,82.27,82.36,7756.0,81.556,81.665,81.5362,81.6254,7756.0
2023-12-27 09:55:00,82.33,82.46,82.33,82.44,10657.0,81.5957,81.7245,81.5957,81.7047,10657.0
2023-12-27 10:00:00,82.44,82.6,82.43,82.59,17892.0,81.7047,81.8633,81.6948,81.8533,17892.0
2023-12-27 10:05:00,82.59,82.66,82.48,82.6,16355.0,81.8533,81.9227,81.7443,81.8633,16355.0
2023-12-27 10:10:00,82.64,82.7,82.57,82.62,13575.0,81.9029,81.9624,81.8335,81.8831,13575.0
2023-12-27 10:15:00,82.63,82.74,82.62,82.71,9536.0,81.893,82.002,81.8831,81.9723,9536.0
2023-12-27 10:20:00,82.75,82.81,82.69,82.81,8051.0,82.0119,82.0714,81.9525,82.0714,8051.0
2023-12-27 10:25:00,82.82,82.92,82.79,82.91,5262.0,82.0813,82.1804,82.0516,82.1705,5262.0
2023-12-27 10:30:00,82.91,82.91,82.72,82.73,10134.0,82.1705,82.1705,81.9822,81.9921,10134.0
2023-12-27 10:35:00,82.71,82.9,82.7,82.89,8501.0,81.9723,82.1606,81.9624,82.1507,8501.0
2023-12-27 10:40:00,82.87,82.88,82.75,82.88,10159.0,82.1308,82.1408,82.0119,82.1408,10159.0
2023-12-27 10:45:00,82.84,82.89,82.79,82.83,17125.0,82.1011,82.1507,82.0516,82.0912,17125.0
2023-12-27 10:50:00,82.83,82.93,82.82,82.92,6584.0,82.0912,82.1903,82.0813,82.1804,6584.0
2023-12-27 10:55:00,82.92,83.09,82.92,83.06,10901.0,82.1804,82.3489,82.1804,82.3192,10901.0
2023-12-27 11:00:00,83.06,83.08,82.87,82.91,9184.0,82.3192,82.339,82.1308,82.1705,9184.0
2023-12-27 11:05:00,82.9,83.1,82.9,83.08,4570.0,82.1606,82.3588,82.1606,82.339,4570.0
2023-12-27 11:10:00,83.08,83.11,83.02,83.11,10281.0,82.339,82.3687,82.2795,82.3687,10281.0
2023-12-27 11:15:00,83.12,83.21,83.1,83.2,7413.0,82.3786,82.4678,82.3588,82.4579,7413.0
2023-12-27 11:20:00,83.2,83.25,83.2,83.22,5438.0,82.4579,82.5075,82.4579,82.4777,5438.0
2023-12-27 11:25:00,83.21,83.28,83.16,83.28,6580.0,82.4678,82.5372,82.4183,82.5372,6580.0
2023-12-27 11:30:00,83.28,83.34,83.26,83.26,5399.0,82.5372,82.5967,82.5174,82.5174,5399.0
2023-12-27 11:35:00,83.26,83.33,83.26,83.33,7666.0,82.5174,82.5867,82.5174,82.5867,7666.0
2023-12-27 11:40:00,83.31,83.44,83.28,83.43,25687.0,82.5669,82.6958,82.5372,82.6859,25687.0
2023-12-27 11:45:00,83.4,83.45,83.39,83.4,4816.0,82.6561,82.7057,82.6462,82.6561,4816.0
2023-12-27 11:50:00,83.4,83.4,83.34,83.39,7276.0,82.6561,82.6561,82.5967,82.6462,7276.0
2023-12-27 11:55:00,83.38,83.38,83.33,83.35,6962.0,82.6363,82.6363,82.5867,82.6066,6962.0
2023-12-27 12:00:00,83.35,83.4,83.28,83.3,7380.0,82.6066,82.6561,82.5372,82.557,7380.0
2023-12-27 12:05:00,83.31,83.34,83.28,83.34,5743.0,82.5669,82.5967,82.5372,82.5967,5743.0
2023-12-27 12:10:00,83.36,83.47,83.27,83.47,27300.0,82.6165,82.7255,82.5273,82.7255,27300.0
2023-12-27 12:15:00,83.47,83.5,83.44,83.44,8408.0,82.7255,82.7552,82.6958,82.6958,8408.0
2023-12-27 12:20:00,83.46,83.49,83.44,83.45,3743.0,82.7156,82.7453,82.6958,82.7057,3743.0
2023-12-27 12:25:00,83.47,83.48,83.43,83.44,6071.0,82.7255,82.7354,82.6859,82.6958,6071.0
2023-12-27 12:30:00,83.46,83.48,83.43,83.46,7340.0,82.7156,82.7354,82.6859,82.7156,7340.0
2023-12-27 12:35:00,83.45,83.45,83.41,83.45,6163.0,82.7057,82.7057,82.666,82.7057,6163.0
2023-12-27 12:40:00,83.43,83.44,83.33,83.38,3375.0,82.6859,82.6958,82.5867,82.6363,3375.0
2023-12-27 12:45:00,83.36,83.41,83.35,83.41,4037.0,82.6165,82.666,82.6066,82.666,4037.0
2023-12-27 12:50:00,83.39,83.41,83.36,83.37,4111.0,82.6462,82.666,82.6165,82.6264,4111.0
2023-12-27 12:55:00,83.4,83.46,83.4,83.44,5758.0,82.6561,82.7156,82.6561,82.6958,5758.0
2023-12-27 13:00:00,83.46,83.61,83.45,83.6,4904.0,82.7156,82.8642,82.7057,82.8543,4904.0
2023-12-27 13:05:00,83.61,83.74,83.59,83.73,15639.0,82.8642,82.9931,82.8444,82.9832,15639.0
2023-12-27 13:10:00,83.7,83.71,83.64,83.64,5784.0,82.9534,82.9634,82.894,82.894,5784.0
2023-12-27 13:15:00,83.64,83.68,83.59,83.59,6657.0,82.894,82.9336,82.8444,82.8444,6657.0
2023-12-27 13:20:00,83.6,83.62,83.52,83.58,5700.0,82.8543,82.8742,82.7751,82.8345,5700.0
2023-12-27 13:25:00,83.55,83.57,83.52,83.55,3798.0,82.8048,82.8246,82.7751,82.8048,3798.0
2023-12-27 13:30:00,83.55,83.56,83.46,83.47,4888.0,82.8048,82.8147,82.7156,82.7255,4888.0
2023-12-27 13:35:00,83.46,83.49,83.43,83.46,5164.0,82.7156,82.7453,82.6859,82.7156,5164.0
2023-12-27 13:40:00,83.49,83.5,83.47,83.48,8250.0,82.7453,82.7552,82.7255,82.7354,8250.0
2023-12-27 13:45:00,83.49,83.49,83.43,83.45,5022.0,82.7453,82.7453,82.6859,82.7057,5022.0
2023-12-27 13:50:00,83.45,83.48,83.42,83.43,4456.0,82.7057,82.7354,82.6759,82.6859,4456.0
2023-12-27 13:55:00,83.44,83.44,83.34,83.35,4800.0,82.6958,82.6958,82.5967,82.6066,4800.0
2023-12-27 14:00:00,83.33,83.33,83.11,83.12,9389.0,82.5867,82.5867,82.3687,82.3786,9389.0
2023-12-27 14:05:00,83.11,83.27,83.11,83.27,6555.0,82.3687,82.5273,82.3687,82.5273,6555.0
2023-12-27 14:10:00,83.26,83.26,83.13,83.17,5319.0,82.5174,82.5174,82.3885,82.4282,5319.0
2023-12-27 14:15:00,83.16,83.31,83.16,83.31,3305.0,82.4183,82.5669,82.4183,82.5669,3305.0
2023-12-27 14:20:00,83.32,83.35,83.25,83.34,9161.0,82.5768,82.6066,82.5075,82.5967,9161.0
2023-12-27 14:25:00,83.35,83.46,83.33,83.38,5975.0,82.6066,82.7156,82.5867,82.6363,5975.0
2023-12-27 14:30:00,83.37,83.42,83.32,83.35,12190.0,82.6264,82.6759,82.5768,82.6066,12190.0
2023-12-27 14:35:00,83.33,83.38,83.33,83.38,5242.0,82.5867,82.6363,82.5867,82.6363,5242.0
2023-12-27 14:40:00,83.36,83.36,83.3,83.36,5108.0,82.6165,82.6165,82.557,82.6165,5108.0
2023-12-27 14:45:00,83.34,83.37,83.34,83.37,7726.0,82.5967,82.6264,82.5967,82.6264,7726.0
2023-12-27 14:50:00,83.36,83.37,83.31,83.31,7446.0,82.6165,82.6264,82.5669,82.5669,7446.0
2023-12-27 14:55:00,83.31,83.42,83.3,83.39,7685.0,82.5669,82.6759,82.557,82.6462,7685.0
2023-12-27 15:00:00,83.4,83.45,83.35,83.43,5177.0,82.6561,82.7057,82.6066,82.6859,5177.0
2023-12-27 15:05:00,83.44,83.45,83.36,83.42,9443.0,82.6958,82.7057,82.6165,82.6759,9443.0
2023-12-27 15:10:00,83.42,83.44,83.39,83.39,6550.0,82.6759,82.6958,82.6462,82.6462,6550.0
2023-12-27 15:15:00,83.4,83.46,83.38,83.43,6666.0,82.6561,82.7156,82.6363,82.6859,6666.0
2023-12-27 15:20:00,83.42,83.46,83.37,83.39,7709.0,82.6759,82.7156,82.6264,82.6462,7709.0
2023-12-27 15:25:00,83.36,83.36,83.32,83.35,6575.0,82.6165,82.6165,82.5768,82.6066,6575.0
2023-12-27 15:30:00,83.39,83.4,83.33,83.4,9640.0,82.6462,82.6561,82.5867,82.6561,9640.0
2023-12-27 15:35:00,83.38,83.48,83.38,83.48,17849.0,82.6363,82.7354,82.6363,82.7354,17849.0
2023-12-27 15:40:00,83.48,83.48,83.33,83.34,11872.0,82.7354,82.7354,82.5867,82.5967,11872.0
2023-12-27 15:45:00,83.33,83.36,83.29,83.29,13861.0,82.5867,82.6165,82.5471,82.5471,13861.0
2023-12-27 15:50:00,83.29,83.29,83.18,83.26,29781.0,82.5471,82.5471,82.4381,82.5174,29781.0
2023-12-27 15:55:00,83.26,83.38,83.26,83.34,90790.0,82.5174,82.6363,82.5174,82.5967,90790.0
2023-12-28 09:30:00,82.97,83.33,82.97,83.28,13519.0,82.23,82.5867,82.23,82.5372,13519.0
2023-12-28 09:35:00,83.24,83.42,83.24,83.28,6620.0,82.4975,82.6759,82.4975,82.5372,6620.0
2023-12-28 09:40:00,83.31,83.37,83.06,83.06,6337.0,82.5669,82.6264,82.3192,82.3192,6337.0
2023-12-28 09:45:00,83.13,83.36,83.13,83.33,7587.0,82.3885,82.6165,82.3885,82.5867,7587.0
2023-12-28 09:50:00,83.31,83.31,83.23,83.29,6519.0,82.5669,82.5669,82.4876,82.5471,6519.0
2023-12-28 09:55:00,83.29,83.35,83.2,83.25,10400.0,82.5471,82.6066,82.4579,82.5075,10400.0
2023-12-28 10:00:00,83.27,83.58,83.25,83.55,13423.0,82.5273,82.8345,82.5075,82.8048,13423.0
2023-12-28 10:05:00,83.52,83.53,83.47,83.5,3970.0,82.7751,82.785,82.7255,82.7552,3970.0
2023-12-28 10:10:00,83.48,83.56,83.48,83.54,2055.0,82.7354,82.8147,82.7354,82.7949,2055.0
2023-12-28 10:15:00,83.54,83.62,83.49,83.59,6619.0,82.7949,82.8742,82.7453,82.8444,6619.0
2023-12-28 10:20:00,83.61,83.68,83.54,83.58,12484.0,82.8642,82.9336,82.7949,82.8345,12484.0
2023-12-28 10:25:00,83.59,83.69,83.59,83.69,5833.0,82.8444,82.9435,82.8444,82.9435,5833.0
2023-12-28 10:30:00,83.69,83.71,83.61,83.64,5493.0,82.9435,82.9634,82.8642,82.894,5493.0
2023-12-28 10:35:00,83.63,83.63,83.52,83.56,3419.0,82.8841,82.8841,82.7751,82.8147,3419.0
2023-12-28 10:40:00,83.57,83.59,83.48,83.48,6086.0,82.8246,82.8444,82.7354,82.7354,6086.0
2023-12-28 10:45:00,83.46,83.56,83.45,83.56,5800.0,82.7156,82.8147,82.7057,82.8147,5800.0
2023-12-28 10:50:00,83.56,83.56,83.42,83.42,7150.0,82.8147,82.8147,82.6759,82.6759,7150.0
2023-12-28 10:55:00,83.43,83.48,83.39,83.42,4738.0,82.6859,82.7354,82.6462,82.6759,4738.0
2023-12-28 11:00:00,83.41,83.47,83.4,83.4,6375.0,82.666,82.7255,82.6561,82.6561,6375.0
2023-12-28 11:05:00,83.43,83.44,83.4,83.43,2128.0,82.6859,82.6958,82.6561,82.6859,2128.0
2023-12-28 11:10:00,83.45,83.46,83.4,83.43,6893.0,82.7057,82.7156,82.6561,82.6859,6893.0
2023-12-28 11:15:00,83.42,83.42,83.35,83.35,4276.0,82.6759,82.6759,82.6066,82.6066,4276.0
2023-12-28 11:20:00,83.35,83.41,83.35,83.38,5777.0,82.6066,82.666,82.6066,82.6363,5777.0
2023-12-28 11:25:00,83.34,83.42,83.34,83.39,3758.0,82.5967,82.6759,82.5967,82.6462,3758.0
2023-12-28 11:30:00,83.39,83.46,83.39,83.4,8910.0,82.6462,82.7156,82.6462,82.6561,8910.0
2023-12-28 11:35:00,83.39,83.44,83.37,83.42,3466.0,82.6462,82.6958,82.6264,82.6759,3466.0
2023-12-28 11:40:00,83.42,83.54,83.41,83.53,6717.0,82.6759,82.7949,82.666,82.785,6717.0
2023-12-28 11:45:00,83.54,83.54,83.47,83.48,4637.0,82.7949,82.7949,82.7255,82.7354,4637.0
2023-12-28 11:50:00,83.48,83.52,83.45,83.47,6138.0,82.7354,82.7751,82.7057,82.7255,6138.0
2023-12-28 11:55:00,83.45,83.45,83.4,83.4,1896.0,82.7057,82.7057,82.6561,82.6561,1896.0
2023-12-28 12:00:00,83.38,83.45,83.36,83.4,7070.0,82.6363,82.7057,82.6165,82.6561,7070.0
2023-12-28 12:05:00,83.4,83.58,83.39,83.58,6555.0,82.6561,82.8345,82.6462,82.8345,6555.0
2023-12-28 12:10:00,83.58,83.6,83.5,83.51,6726.0,82.8345,82.8543,82.7552,82.7651,6726.0
2023-12-28 12:15:00,83.49,83.53,83.46,83.46,5149.0,82.7453,82.785,82.7156,82.7156,5149.0
2023-12-28 12:20:00,83.47,83.48,83.43,83.47,4035.0,82.7255,82.7354,82.6859,82.7255,4035.0
2023-12-28 12:25:00,83.47,83.47,83.37,83.38,7528.0,82.7255,82.7255,82.6264,82.6363,7528.0
2023-12-28 12:30:00,83.4,83.48,83.39,83.48,10523.0,82.6561,82.7354,82.6462,82.7354,10523.0
2023-12-28 12:35:00,83.5,83.55,83.5,83.53,2897.0,82.7552,82.8048,82.7552,82.785,2897.0
2023-12-28 12:40:00,83.53,83.59,83.53,83.57,2218.0,82.785,82.8444,82.785,82.8246,2218.0
2023-12-28 12:45:00,83.57,83.6,83.55,83.56,4783.0,82.8246,82.8543,82.8048,82.8147,4783.0
2023-12-28 12:50:00,83.55,83.56,83.52,83.53,1990.0,82.8048,82.8147,82.7751,82.785,1990.0
2023-12-28 12:55:00,83.54,83.54,83.52,83.54,3618.0,82.7949,82.7949,82.7751,82.7949,3618.0
2023-12-28 13:00:00,83.55,83.55,83.35,83.42,5160.0,82.8048,82.8048,82.6066,82.6759,5160.0
2023-12-28 13:05:00,83.41,83.47,83.37,83.47,1546.0,82.666,82.7255,82.6264,82.7255,1546.0
2023-12-28 13:10:00,83.5,83.51,83.41,83.42,5680.0,82.7552,82.7651,82.666,82.6759,5680.0
2023-12-28 13:15:00,83.44,83.47,83.41,83.47,10016.0,82.6958,82.7255,82.666,82.7255,10016.0
2023-12-28 13:20:00,83.47,83.47,83.44,83.45,4827.0,82.7255,82.7255,82.6958,82.7057,4827.0
2023-12-28 13:25:00,83.45,83.45,83.41,83.42,8689.0,82.7057,82.7057,82.666,82.6759,8689.0
2023-12-28 13:30:00,83.45,83.47,83.43,83.43,3871.0,82.7057,82.7255,82.6859,82.6859,3871.0
2023-12-28 13:35:00,83.43,83.51,83.39,83.44,7607.0,82.6859,82.7651,82.6462,82.6958,7607.0
2023-12-28 13:40:00,83.43,83.46,83.38,83.44,3362.0,82.6859,82.7156,82.6363,82.6958,3362.0
2023-12-28 13:45:00,83.44,83.45,83.4,83.42,3913.0,82.6958,82.7057,82.6561,82.6759,3913.0
2023-12-28 13:50:00,83.41,83.45,83.41,83.45,5492.0,82.666,82.7057,82.666,82.7057,5492.0
2023-12-28 13:55:00,83.44,83.47,83.43,83.46,3734.0,82.6958,82.7255,82.6859,82.7156,3734.0
2023-12-28 14:00:00,83.46,83.49,83.45,83.49,7582.0,82.7156,82.7453,82.7057,82.7453,7582.0
2023-12-28 14:05:00,83.5,83.5,83.41,83.42,7192.0,82.7552,82.7552,82.666,82.6759,7192.0
2023-12-28 14:10:00,83.41,83.52,83.41,83.49,6448.0,82.666,82.7751,82.666,82.7453,6448.0
2023-12-28 14:15:00,83.49,83.6,83.43,83.59,32945.0,82.7453,82.8543,82.6859,82.8444,32945.0
2023-12-28 14:20:00,83.59,83.72,83.58,83.68,11266.0,82.8444,82.9733,82.8345,82.9336,11266.0
2023-12-28 14:25:00,83.67,83.67,83.59,83.59,5567.0,82.9237,82.9237,82.8444,82.8444,5567.0
2023-12-28 14:30:00,83.59,83.63,83.54,83.57,7258.0,82.8444,82.8841,82.7949,82.8246,7258.0
2023-12-28 14:35:00,83.56,83.61,83.56,83.59,4629.0,82.8147,82.8642,82.8147,82.8444,4629.0
2023-12-28 14:40:00,83.6,83.63,83.56,83.59,3885.0,82.8543,82.8841,82.8147,82.8444,3885.0
2023-12-28 14:45:00,83.6,83.62,83.57,83.62,6229.0,82.8543,82.8742,82.8246,82.8742,6229.0
2023-12-28 14:50:00,83.61,83.61,83.58,83.58,5556.0,82.8642,82.8642,82.8345,82.8345,5556.0
2023-12-28 14:55:00,83.58,83.68,83.58,83.65,4760.0,82.8345,82.9336,82.8345,82.9039,4760.0
2023-12-28 15:00:00,83.66,83.66,83.59,83.61,8543.0,82.9138,82.9138,82.8444,82.8642,8543.0
2023-12-28 15:05:00,83.63,83.67,83.63,83.66,4076.0,82.8841,82.9237,82.8841,82.9138,4076.0
2023-12-28 15:10:00,83.67,83.67,83.51,83.59,15660.0,82.9237,82.9237,82.7651,82.8444,15660.0
2023-12-28 15:15:00,83.58,83.62,83.52,83.6,8895.0,82.8345,82.8742,82.7751,82.8543,8895.0
2023-12-28 15:20:00,83.6,83.61,83.55,83.58,7507.0,82.8543,82.8642,82.8048,82.8345,7507.0
2023-12-28 15:25:00,83.59,83.59,83.52,83.58,5819.0,82.8444,82.8444,82.7751,82.8345,5819.0
2023-12-28 15:30:00,83.58,83.61,83.57,83.58,7132.0,82.8345,82.8642,82.8246,82.8345,7132.0
2023-12-28 15:35:00,83.58,83.58,83.45,83.51,16058.0,82.8345,82.8345,82.7057,82.7651,16058.0
2023-12-28 15:40:00,83.52,83.67,83.52,83.67,12350.0,82.7751,82.9237,82.7751,82.9237,12350.0
2023-12-28 15:45:00,83.67,83.7,83.55,83.6,10989.0,82.9237,82.9534,82.8048,82.8543,10989.0
2023-12-28 15:50:00,83.6,83.66,83.53,83.56,42231.0,82.8543,82.9138,82.785,82.8147,42231.0
2023-12-28 15:55:00,83.54,83.6,83.49,83.59,46814.0,82.7949,82.8543,82.7453,82.8444,46814.0
2023-12-29 09:30:00,83.73,83.73,83.41,83.64,34802.0,82.9832,82.9832,82.666,82.894,34802.0
2023-12-29 09:35:00,83.64,83.73,83.4,83.4,8719.0,82.894,82.9832,82.6561,82.6561,8719.0
2023-12-29 09:40:00,83.4,83.45,83.28,83.39,8614.0,82.6561,82.7057,82.5372,82.6462,8614.0
2023-12-29 09:45:00,83.38,83.45,83.24,83.34,13384.0,82.6363,82.7057,82.4975,82.5967,13384.0
2023-12-29 09:50:00,83.35,83.38,83.2,83.27,15318.0,82.6066,82.6363,82.4579,82.5273,15318.0
2023-12-29 09:55:00,83.29,83.38,83.22,83.33,51823.0,82.5471,82.6363,82.4777,82.5867,51823.0
2023-12-29 10:00:00,83.35,83.53,83.35,83.53,18038.0,82.6066,82.785,82.6066,82.785,18038.0
2023-12-29 10:05:00,83.5,83.59,83.42,83.44,13179.0,82.7552,82.8444,82.6759,82.6958,13179.0
2023-12-29 10:10:00,83.42,83.44,83.29,83.29,7556.0,82.6759,82.6958,82.5471,82.5471,7556.0
2023-12-29 10:15:00,83.3,83.48,83.25,83.47,9116.0,82.557,82.7354,82.5075,82.7255,9116.0
2023-12-29 10:20:00,83.47,83.48,83.38,83.44,9842.0,82.7255,82.7354,82.6363,82.6958,9842.0
2023-12-29 10:25:00,83.42,83.48,83.42,83.46,8484.0,82.6759,82.7354,82.6759,82.7156,8484.0
2023-12-29 10:30:00,83.46,83.47,83.26,83.3,12954.0,82.7156,82.7255,82.5174,82.557,12954.0
2023-12-29 10:35:00,83.3,83.35,83.27,83.3,10283.0,82.557,82.6066,82.5273,82.557,10283.0
2023-12-29 10:40:00,83.3,83.3,83.12,83.19,19489.0,82.557,82.557,82.3786,82.448,19489.0
2023-12-29 10:45:00,83.16,83.18,82.9,83.02,9124.0,82.4183,82.4381,82.1606,82.2795,9124.0
2023-12-29 10:50:00,83.03,83.09,82.9,82.93,7087.0,82.2894,82.3489,82.1606,82.1903,7087.0
2023-12-29 10:55:00,82.92,83.05,82.9,83.0,10630.0,82.1804,82.3092,82.1606,82.2597,10630.0
2023-12-29 11:00:00,82.99,83.11,82.95,83.09,9898.0,82.2498,82.3687,82.2101,82.3489,9898.0
2023-12-29 11:05:00,83.13,83.15,82.97,83.06,6928.0,82.3885,82.4084,82.23,82.3192,6928.0
2023-12-29 11:10:00,83.05,83.06,82.88,82.88,7272.0,82.3092,82.3192,82.1408,82.1408,7272.0
2023-12-29 11:15:00,82.89,82.92,82.71,82.77,31456.0,82.1507,82.1804,81.9723,82.0317,31456.0
2023-12-29 11:20:00,82.79,82.82,82.71,82.81,11434.0,82.0516,82.0813,81.9723,82.0714,11434.0
2023-12-29 11:25:00,82.81,82.82,82.68,82.68,8450.0,82.0714,82.0813,81.9425,81.9425,8450.0
2023-12-29 11:30:00,82.71,82.78,82.66,82.7,8204.0,81.9723,82.0417,81.9227,81.9624,8204.0
2023-12-29 11:35:00,82.71,82.8,82.66,82.78,10398.0,81.9723,82.0615,81.9227,82.0417,10398.0
2023-12-29 11:40:00,82.79,82.82,82.77,82.8,8861.0,82.0516,82.0813,82.0317,82.0615,8861.0
2023-12-29 11:45:00,82.8,82.93,82.8,82.93,11436.0,82.0615,82.1903,82.0615,82.1903,11436.0
2023-12-29 11:50:00,82.92,82.94,82.84,82.89,7295.0,82.1804,82.2002,82.1011,82.1507,7295.0
2023-12-29 11:55:00,82.89,82.94,82.87,82.89,5385.0,82.1507,82.2002,82.1308,82.1507,5385.0
2023-12-29 12:00:00,82.87,82.96,82.87,82.92,6217.0,82.1308,82.22,82.1308,82.1804,6217.0
2023-12-29 12:05:00,82.93,82.93,82.8,82.83,7736.0,82.1903,82.1903,82.0615,82.0912,7736.0
2023-12-29 12:10:00,82.82,82.87,82.7,82.7,17045.0,82.0813,82.1308,81.9624,81.9624,17045.0
2023-12-29 12:15:00,82.72,82.81,82.71,82.78,7479.0,81.9822,82.0714,81.9723,82.0417,7479.0
2023-12-29 12:20:00,82.81,82.84,82.71,82.74,13885.0,82.0714,82.1011,81.9723,82.002,13885.0
2023-12-29 12:25:00,82.75,82.8,82.73,82.79,5320.0,82.0119,82.0615,81.9921,82.0516,5320.0
2023-12-29 12:30:00,82.78,82.89,82.77,82.86,8089.0,82.0417,82.1507,82.0317,82.1209,8089.0
2023-12-29 12:35:00,82.88,82.96,82.86,82.95,9240.0,82.1408,82.22,82.1209,82.2101,9240.0
2023-12-29 12:40:00,82.94,82.97,82.93,82.96,12282.0,82.2002,82.23,82.1903,82.22,12282.0
2023-12-29 12:45:00,82.95,83.02,82.94,82.96,17569.0,82.2101,82.2795,82.2002,82.22,17569.0
2023-12-29 12:50:00,82.94,83.04,82.94,83.01,4532.0,82.2002,82.2993,82.2002,82.2696,4532.0
2023-12-29 12:55:00,83.01,83.13,83.0,83.1,5040.0,82.2696,82.3885,82.2597,82.3588,5040.0
2023-12-29 13:00:00,83.1,83.14,83.03,83.08,8385.0,82.3588,82.3984,82.2894,82.339,8385.0
2023-12-29 13:05:00,83.09,83.1,83.04,83.04,19411.0,82.3489,82.3588,82.2993,82.2993,19411.0
2023-12-29 13:10:00,83.03,83.13,83.01,83.09,8147.0,82.2894,82.3885,82.2696,82.3489,8147.0
2023-12-29 13:15:00,83.08,83.09,83.04,83.06,6844.0,82.339,82.3489,82.2993,82.3192,6844.0
2023-12-29 13:20:00,83.06,83.1,83.0,83.09,7821.0,82.3192,82.3588,82.2597,82.3489,7821.0
2023-12-29 13:25:00,83.09,83.1,83.02,83.03,5777.0,82.3489,82.3588,82.2795,82.2894,5777.0
2023-12-29 13:30:00,83.04,83.14,83.03,83.13,13125.0,82.2993,82.3984,82.2894,82.3885,13125.0
2023-12-29 13:35:00,83.13,83.24,83.13,83.23,6948.0,82.3885,82.4975,82.3885,82.4876,6948.0
2023-12-29 13:40:00,83.23,83.25,83.19,83.24,8083.0,82.4876,82.5075,82.448,82.4975,8083.0
2023-12-29 13:45:00,83.23,83.25,83.21,83.23,10339.0,82.4876,82.5075,82.4678,82.4876,10339.0
2023-12-29 13:50:00,83.22,83.22,83.1,83.11,6857.0,82.4777,82.4777,82.3588,82.3687,6857.0
2023-12-29 13:55:00,83.1,83.11,83.06,83.1,7729.0,82.3588,82.3687,82.3192,82.3588,7729.0
2023-12-29 14:00:00,83.1,83.1,83.03,83.03,8375.0,82.3588,82.3588,82.2894,82.2894,8375.0
2023-12-29 14:05:00,83.03,83.09,83.0,83.02,8132.0,82.2894,82.3489,82.2597,82.2795,8132.0
2023-12-29 14:10:00,83.02,83.07,82.99,83.04,7088.0,82.2795,82.3291,82.2498,82.2993,7088.0
2023-12-29 14:15:00,83.03,83.11,83.03,83.11,6727.0,82.2894,82.3687,82.2894,82.3687,6727.0
2023-12-29 14:20:00,83.1,83.22,83.1,83.21,14014.0,82.3588,82.4777,82.3588,82.4678,14014.0
2023-12-29 14:25:00,83.21,83.25,83.16,83.2,10698.0,82.4678,82.5075,82.4183,82.4579,10698.0
2023-12-29 14:30:00,83.18,83.22,83.18,83.2,9158.0,82.4381,82.4777,82.4381,82.4579,9158.0
2023-12-29 14:35:00,83.2,83.26,83.19,83.24,7069.0,82.4579,82.5174,82.448,82.4975,7069.0
2023-12-29 14:40:00,83.24,83.25,83.19,83.21,6819.0,82.4975,82.5075,82.448,82.4678,6819.0
2023-12-29 14:45:00,83.22,83.26,83.2,83.25,7851.0,82.4777,82.5174,82.4579,82.5075,7851.0
2023-12-29 14:50:00,83.25,83.3,83.23,83.3,7200.0,82.5075,82.557,82.4876,82.557,7200.0
2023-12-29 14:55:00,83.3,83.34,83.26,83.3,9615.0,82.557,82.5967,82.5174,82.557,9615.0
2023-12-29 15:00:00,83.3,83.31,83.16,83.16,9871.0,82.557,82.5669,82.4183,82.4183,9871.0
2023-12-29 15:05:00,83.18,83.26,83.13,83.25,7084.0,82.4381,82.5174,82.3885,82.5075,7084.0
2023-12-29 15:10:00,83.27,83.28,83.21,83.28,8150.0,82.5273,82.5372,82.4678,82.5372,8150.0
2023-12-29 15:15:00,83.26,83.28,83.21,83.23,10333.0,82.5174,82.5372,82.4678,82.4876,10333.0
2023-12-29 15:20:00,83.21,83.24,83.16,83.2,14736.0,82.4678,82.4975,82.4183,82.4579,14736.0
2023-12-29 15:25:00,83.19,83.27,83.19,83.25,9452.0,82.448,82.5273,82.448,82.5075,9452.0
2023-12-29 15:30:00,83.25,83.25,83.12,83.13,22387.0,82.5075,82.5075,82.3786,82.3885,22387.0
2023-12-29 15:35:00,83.13,83.21,83.12,83.17,18306.0,82.3885,82.4678,82.3786,82.4282,18306.0
2023-12-29 15:40:00,83.18,83.23,83.15,83.17,18876.0,82.4381,82.4876,82.4084,82.4282,18876.0
2023-12-29 15:45:00,83.16,83.2,83.06,83.08,26255.0,82.4183,82.4579,82.3192,82.339,26255.0
2023-12-29 15:50:00,83.03,83.07,82.79,82.8,58571.0,82.2894,82.3291,82.0516,82.0615,58571.0
2023-12-29 15:55:00,82.77,82.95,82.73,82.84,113447.0,82.0317,82.2101,81.9921,82.1011,113447.0
2024-01-02 09:30:00,82.0,82.39,81.43,81.94,67340.0,81.2686,81.6551,80.7037,81.2091,67340.0
2024-01-02 09:35:00,81.95,81.95,81.47,81.47,21951.0,81.2191,81.2191,80.7433,80.7433,21951.0
2024-01-02 09:40:00,81.49,81.96,81.41,81.85,67908.0,80.7632,81.229,80.6839,81.1199,67908.0
2024-01-02 09:45:00,81.86,81.86,81.09,81.27,37195.0,81.1299,81.1299,80.3667,80.5451,37195.0
2024-01-02 09:50:00,81.28,81.76,81.23,81.37,17732.0,80.555,81.0308,80.5055,80.6442,17732.0
2024-01-02 09:55:00,81.36,81.68,81.33,81.66,31781.0,80.6343,80.9515,80.6046,80.9316,31781.0
2024-01-02 10:00:00,81.73,81.82,81.51,81.55,25152.0,81.001,81.0902,80.783,80.8226,25152.0
2024-01-02 10:05:00,81.51,81.54,81.26,81.44,52057.0,80.783,80.8127,80.5352,80.7136,52057.0
2024-01-02 10:10:00,81.44,81.49,81.03,81.03,14537.0,80.7136,80.7632,80.3073,80.3073,14537.0
2024-01-02 10:15:00,81.04,81.06,80.92,80.93,15185.0,80.3172,80.337,80.1982,80.2082,15185.0
2024-01-02 10:20:00,80.93,81.08,80.91,80.95,14742.0,80.2082,80.3568,80.1883,80.228,14742.0
2024-01-02 10:25:00,80.94,80.94,80.45,80.52,38258.0,80.2181,80.2181,79.7324,79.8018,38258.0
2024-01-02 10:30:00,80.54,80.54,80.3,80.33,38436.0,79.8216,79.8216,79.5838,79.6135,38436.0
2024-01-02 10:35:00,80.31,80.35,80.21,80.23,15399.0,79.5937,79.6333,79.4946,79.5144,15399.0
2024-01-02 10:40:00,80.24,80.54,80.24,80.54,190928.0,79.5243,79.8216,79.5243,79.8216,190928.0
2024-01-02 10:45:00,80.58,80.69,80.54,80.59,11518.0,79.8613,79.9703,79.8216,79.8712,11518.0
2024-01-02 10:50:00,80.59,80.71,80.57,80.71,10663.0,79.8712,79.9901,79.8514,79.9901,10663.0
2024-01-02 10:55:00,80.7,80.72,80.58,80.7,15184.0,79.9802,80.0,79.8613,79.9802,15184.0
2024-01-02 11:00:00,80.7,80.92,80.69,80.89,11563.0,79.9802,80.1982,79.9703,80.1685,11563.0
2024-01-02 11:05:00,80.89,80.92,80.77,80.92,10978.0,80.1685,80.1982,80.0496,80.1982,10978.0
2024-01-02 11:10:00,80.94,81.06,80.89,81.02,54047.0,80.2181,80.337,80.1685,80.2974,54047.0
2024-01-02 11:15:00,81.03,81.17,80.97,80.99,24751.0,80.3073,80.446,80.2478,80.2676,24751.0
2024-01-02 11:20:00,80.98,81.11,80.95,81.09,12823.0,80.2577,80.3865,80.228,80.3667,12823.0
2024-01-02 11:25:00,81.09,81.17,81.08,81.15,9163.0,80.3667,80.446,80.3568,80.4262,9163.0
2024-01-02 11:30:00,81.14,81.17,81.08,81.17,15891.0,80.4163,80.446,80.3568,80.446,15891.0
2024-01-02 11:35:00,81.17,81.25,81.12,81.21,7154.0,80.446,80.5253,80.3965,80.4857,7154.0
2024-01-02 11:40:00,81.2,81.26,81.19,81.26,12963.0,80.4757,80.5352,80.4658,80.5352,12963.0
2024-01-02 11:45:00,81.26,81.36,81.25,81.35,16892.0,80.5352,80.6343,80.5253,80.6244,16892.0
2024-01-02 11:50:00,81.34,81.39,81.27,81.29,12765.0,80.6145,80.6641,80.5451,80.5649,12765.0
2024-01-02 11:55:00,81.28,81.48,81.27,81.45,17129.0,80.555,80.7532,80.5451,80.7235,17129.0
2024-01-02 12:00:00,81.47,81.53,81.42,81.53,11873.0,80.7433,80.8028,80.6938,80.8028,11873.0
2024-01-02 12:05:00,81.53,81.53,81.4,81.44,17079.0,80.8028,80.8028,80.674,80.7136,17079.0
2024-01-02 12:10:00,81.44,81.52,81.36,81.5,27758.0,80.7136,80.7929,80.6343,80.7731,27758.0
2024-01-02 12:15:00,81.49,81.54,81.44,81.5,13009.0,80.7632,80.8127,80.7136,80.7731,13009.0
2024-01-02 12:20:00,81.52,81.61,81.4,81.44,13787.0,80.7929,80.8821,80.674,80.7136,13787.0
2024-01-02 12:25:00,81.44,81.6,81.44,81.57,10707.0,80.7136,80.8722,80.7136,80.8424,10707.0
2024-01-02 12:30:00,81.56,81.65,81.52,81.65,15749.0,80.8325,80.9217,80.7929,80.9217,15749.0
2024-01-02 12:35:00,81.64,81.77,81.64,81.77,6717.0,80.9118,81.0407,80.9118,81.0407,6717.0
2024-01-02 12:40:00,81.76,81.89,81.76,81.89,9110.0,81.0308,81.1596,81.0308,81.1596,9110.0
2024-01-02 12:45:00,81.87,81.87,81.67,81.71,12252.0,81.1398,81.1398,80.9416,80.9812,12252.0
2024-01-02 12:50:00,81.74,81.74,81.62,81.63,7737.0,81.0109,81.0109,80.892,80.9019,7737.0
2024-01-02 12:55:00,81.63,81.67,81.57,81.67,10597.0,80.9019,80.9416,80.8424,80.9416,10597.0
2024-01-02 13:00:00,81.67,81.71,81.64,81.71,10513.0,80.9416,80.9812,80.9118,80.9812,10513.0
2024-01-02 13:05:00,81.71,81.73,81.52,81.55,9992.0,80.9812,81.001,80.7929,80.8226,9992.0
2024-01-02 13:10:00,81.53,81.55,81.48,81.52,9372.0,80.8028,80.8226,80.7532,80.7929,9372.0
2024-01-02 13:15:00,81.52,81.59,81.48,81.51,11846.0,80.7929,80.8623,80.7532,80.783,11846.0
2024-01-02 13:20:00,81.5,81.58,81.49,81.57,20172.0,80.7731,80.8524,80.7632,80.8424,20172.0
2024-01-02 13:25:00,81.56,81.59,81.49,81.52,16506.0,80.8325,80.8623,80.7632,80.7929,16506.0
2024-01-02 13:30:00,81.52,81.56,81.45,81.55,26831.0,80.7929,80.8325,80.7235,80.8226,26831.0
2024-01-02 13:35:00,81.54,81.54,81.46,81.46,30109.0,80.8127,80.8127,80.7334,80.7334,30109.0
2024-01-02 13:40:00,81.45,81.53,81.43,81.46,11939.0,80.7235,80.8028,80.7037,80.7334,11939.0
2024-01-02 13:45:00,81.47,81.48,81.35,81.35,14518.0,80.7433,80.7532,80.6244,80.6244,14518.0
2024-01-02 13:50:00,81.37,81.43,81.33,81.38,38595.0,80.6442,80.7037,80.6046,80.6541,38595.0
2024-01-02 13:55:00,81.38,81.4,81.27,81.27,16702.0,80.6541,80.674,80.5451,80.5451,16702.0
2024-01-02 14:00:00,81.28,81.28,81.18,81.2,20439.0,80.555,80.555,80.4559,80.4757,20439.0
2024-01-02 14:05:00,81.18,81.34,81.15,81.33,48553.0,80.4559,80.6145,80.4262,80.6046,48553.0
2024-01-02 14:10:00,81.3,81.39,81.29,81.34,13266.0,80.5749,80.6641,80.5649,80.6145,13266.0
2024-01-02 14:15:00,81.34,81.34,81.27,81.3,22232.0,80.6145,80.6145,80.5451,80.5749,22232.0
2024-01-02 14:20:00,81.3,81.33,81.28,81.3,19289.0,80.5749,80.6046,80.555,80.5749,19289.0
2024-01-02 14:25:00,81.3,81.4,81.24,81.32,23000.0,80.5749,80.674,80.5154,80.5947,23000.0
2024-01-02 14:30:00,81.3,81.34,81.24,81.29,14136.0,80.5749,80.6145,80.5154,80.5649,14136.0
2024-01-02 14:35:00,81.27,81.29,81.23,81.27,11648.0,80.5451,80.5649,80.5055,80.5451,11648.0
2024-01-02 14:40:00,81.25,81.29,81.24,81.28,19860.0,80.5253,80.5649,80.5154,80.555,19860.0
2024-01-02 14:45:00,81.28,81.34,81.27,81.3,19329.0,80.555,80.6145,80.5451,80.5749,19329.0
2024-01-02 14:50:00,81.3,81.38,81.21,81.26,46584.0,80.5749,80.6541,80.4857,80.5352,46584.0
2024-01-02 14:55:00,81.25,81.25,81.19,81.19,38281.0,80.5253,80.5253,80.4658,80.4658,38281.0
2024-01-02 15:00:00,81.16,81.16,80.98,81.01,23212.0,80.4361,80.4361,80.2577,80.2874,23212.0
2024-01-02 15:05:00,81.0,81.07,80.95,80.98,27170.0,80.2775,80.3469,80.228,80.2577,27170.0
2024-01-02 15:10:00,80.99,81.03,80.97,81.02,21563.0,80.2676,80.3073,80.2478,80.2974,21563.0
2024-01-02 15:15:00,81.02,81.16,80.94,81.14,24706.0,80.2974,80.4361,80.2181,80.4163,24706.0
2024-01-02 15:20:00,81.13,81.17,81.01,81.13,26620.0,80.4064,80.446,80.2874,80.4064,26620.0
2024-01-02 15:25:00,81.12,81.12,81.01,81.08,17751.0,80.3965,80.3965,80.2874,80.3568,17751.0
2024-01-02 15:30:00,81.08,81.22,81.08,81.2,23505.0,80.3568,80.4956,80.3568,80.4757,23505.0
2024-01-02 15:35:00,81.2,81.21,81.16,81.2,25843.0,80.4757,80.4857,80.4361,80.4757,25843.0
2024-01-02 15:40:00,81.21,81.29,81.19,81.22,38886.0,80.4857,80.5649,80.4658,80.4956,38886.0
2024-01-02 15:45:00,81.23,81.26,81.11,81.16,58364.0,80.5055,80.5352,80.3865,80.4361,58364.0
2024-01-02 15:50:00,81.16,81.4,81.16,81.21,165228.0,80.4361,80.674,80.4361,80.4857,165228.0
2024-01-02 15:55:00,81.22,81.35,81.15,81.32,312369.0,80.4956,80.6244,80.4262,80.5947,312369.0
2024-01-03 09:30:00,80.23,80.32,79.56,79.78,53025.0,79.5144,79.6036,78.8504,79.0684,53025.0
2024-01-03 09:35:00,79.79,80.08,79.3,79.32,79725.0,79.0783,79.3657,78.5927,78.6125,79725.0
2024-01-03 09:40:00,79.42,79.95,79.41,79.85,195366.0,78.7116,79.2369,78.7017,79.1378,195366.0
2024-01-03 09:45:00,79.85,79.85,79.32,79.39,130112.0,79.1378,79.1378,78.6125,78.6819,130112.0
2024-01-03 09:50:00,79.4,79.6,78.96,79.08,72890.0,78.6918,78.89,78.2557,78.3747,72890.0
2024-01-03 09:55:00,79.08,79.29,78.95,79.29,41274.0,78.3747,78.5828,78.2458,78.5828,41274.0
2024-01-03 10:00:00,79.23,79.53,79.2,79.38,41090.0,78.5233,78.8206,78.4936,78.672,41090.0
2024-01-03 10:05:00,79.4,79.81,79.38,79.58,23876.0,78.6918,79.0981,78.672,78.8702,23876.0
2024-01-03 10:10:00,79.56,79.56,79.28,79.42,30560.0,78.8504,78.8504,78.5729,78.7116,30560.0
2024-01-03 10:15:00,79.41,79.62,79.3,79.53,51502.0,78.7017,78.9098,78.5927,78.8206,51502.0
2024-01-03 10:20:00,79.48,79.5,79.34,79.42,26000.0,78.7711,78.7909,78.6323,78.7116,26000.0
2024-01-03 10:25:00,79.47,79.57,79.36,79.46,68749.0,78.7612,78.8603,78.6522,78.7513,68749.0
2024-01-03 10:30:00,79.44,79.49,79.24,79.38,15009.0,78.7314,78.781,78.5332,78.672,15009.0
2024-01-03 10:35:00,79.32,79.41,79.23,79.3,25840.0,78.6125,78.7017,78.5233,78.5927,25840.0
2024-01-03 10:40:00,79.31,79.34,79.2,79.21,33827.0,78.6026,78.6323,78.4936,78.5035,33827.0
2024-01-03 10:45:00,79.19,79.21,79.07,79.16,20854.0,78.4837,78.5035,78.3647,78.4539,20854.0
2024-01-03 10:50:00,79.17,79.31,79.17,79.2,26428.0,78.4639,78.6026,78.4639,78.4936,26428.0
2024-01-03 10:55:00,79.21,79.47,79.19,79.45,13363.0,78.5035,78.7612,78.4837,78.7414,13363.0
2024-01-03 11:00:00,79.44,79.55,79.27,79.31,52204.0,78.7314,78.8405,78.563,78.6026,52204.0
2024-01-03 11:05:00,79.3,79.66,79.3,79.65,48145.0,78.5927,78.9495,78.5927,78.9396,48145.0
2024-01-03 11:10:00,79.66,79.76,79.61,79.75,25716.0,78.9495,79.0486,78.8999,79.0387,25716.0
2024-01-03 11:15:00,79.75,80.07,79.75,79.94,68482.0,79.0387,79.3558,79.0387,79.227,68482.0
2024-01-03 11:20:00,79.95,80.06,79.84,79.85,21632.0,79.2369,79.3459,79.1279,79.1378,21632.0
2024-01-03 11:25:00,79.84,80.0,79.84,79.95,21993.0,79.1279,79.2864,79.1279,79.2369,21993.0
2024-01-03 11:30:00,79.98,80.21,79.97,80.18,10008.0,79.2666,79.4946,79.2567,79.4648,10008.0
2024-01-03 11:35:00,80.2,80.22,80.11,80.15,12138.0,79.4847,79.5045,79.3955,79.4351,12138.0
2024-01-03 11:40:00,80.11,80.12,79.92,79.97,17950.0,79.3955,79.4054,79.2072,79.2567,17950.0
2024-01-03 11:45:00,79.96,80.01,79.93,80.0,6532.0,79.2468,79.2964,79.2171,79.2864,6532.0
2024-01-03 11:50:00,80.03,80.1,79.99,80.04,6839.0,79.3162,79.3856,79.2765,79.3261,6839.0
2024-01-03 11:55:00,80.02,80.05,79.97,80.0,6599.0,79.3063,79.336,79.2567,79.2864,6599.0
2024-01-03 12:00:00,79.96,79.97,79.86,79.97,20530.0,79.2468,79.2567,79.1477,79.2567,20530.0
2024-01-03 12:05:00,79.98,80.0,79.94,79.95,3997.0,79.2666,79.2864,79.227,79.2369,3997.0
2024-01-03 12:10:00,79.96,80.09,79.94,80.09,13620.0,79.2468,79.3756,79.227,79.3756,13620.0
2024-01-03 12:15:00,80.08,80.09,79.9,79.91,9047.0,79.3657,79.3756,79.1873,79.1973,9047.0
2024-01-03 12:20:00,79.91,79.94,79.85,79.94,13747.0,79.1973,79.227,79.1378,79.227,13747.0
2024-01-03 12:25:00,79.94,80.0,79.88,79.97,11885.0,79.227,79.2864,79.1675,79.2567,11885.0
2024-01-03 12:30:00,79.96,80.02,79.94,80.0,9339.0,79.2468,79.3063,79.227,79.2864,9339.0
2024-01-03 12:35:00,80.0,80.08,80.0,80.07,6457.0,79.2864,79.3657,79.2864,79.3558,6457.0
2024-01-03 12:40:00,80.07,80.14,80.04,80.05,13990.0,79.3558,79.4252,79.3261,79.336,13990.0
2024-01-03 12:45:00,80.06,80.08,80.01,80.04,14434.0,79.3459,79.3657,79.2964,79.3261,14434.0
2024-01-03 12:50:00,80.05,80.11,80.0,80.0,5536.0,79.336,79.3955,79.2864,79.2864,5536.0
2024-01-03 12:55:00,80.0,80.17,80.0,80.17,7320.0,79.2864,79.4549,79.2864,79.4549,7320.0
2024-01-03 13:00:00,80.16,80.28,80.15,80.27,6893.0,79.445,79.564,79.4351,79.554,6893.0
2024-01-03 13:05:00,80.27,80.34,80.24,80.33,7369.0,79.554,79.6234,79.5243,79.6135,7369.0
2024-01-03 13:10:00,80.33,80.43,80.33,80.4,9335.0,79.6135,79.7126,79.6135,79.6829,9335.0
2024-01-03 13:15:00,80.41,80.44,80.36,80.36,10625.0,79.6928,79.7225,79.6432,79.6432,10625.0
2024-01-03 13:20:00,80.37,80.42,80.35,80.42,5529.0,79.6531,79.7027,79.6333,79.7027,5529.0
2024-01-03 13:25:00,80.42,80.46,80.39,80.41,5491.0,79.7027,79.7423,79.673,79.6928,5491.0
2024-01-03 13:30:00,80.42,80.43,80.38,80.39,7504.0,79.7027,79.7126,79.6631,79.673,7504.0
2024-01-03 13:35:00,80.38,80.53,80.34,80.45,35827.0,79.6631,79.8117,79.6234,79.7324,35827.0
2024-01-03 13:40:00,80.43,80.43,80.32,80.32,7377.0,79.7126,79.7126,79.6036,79.6036,7377.0
2024-01-03 13:45:00,80.32,80.52,80.32,80.51,8259.0,79.6036,79.8018,79.6036,79.7919,8259.0
2024-01-03 13:50:00,80.52,80.62,80.51,80.51,7722.0,79.8018,79.9009,79.7919,79.7919,7722.0
2024-01-03 13:55:00,80.51,80.54,80.43,80.44,5707.0,79.7919,79.8216,79.7126,79.7225,5707.0
2024-01-03 14:00:00,80.43,80.59,80.31,80.36,12418.0,79.7126,79.8712,79.5937,79.6432,12418.0
2024-01-03 14:05:00,80.36,80.49,80.24,80.38,10356.0,79.6432,79.7721,79.5243,79.6631,10356.0
2024-01-03 14:10:00,80.37,80.42,80.08,80.15,17906.0,79.6531,79.7027,79.3657,79.4351,17906.0
2024-01-03 14:15:00,80.14,80.2,80.06,80.19,11291.0,79.4252,79.4847,79.3459,79.4748,11291.0
2024-01-03 14:20:00,80.16,80.19,80.06,80.16,19061.0,79.445,79.4748,79.3459,79.445,19061.0
2024-01-03 14:25:00,80.16,80.49,80.14,80.41,15142.0,79.445,79.7721,79.4252,79.6928,15142.0
2024-01-03 14:30:00,80.44,80.53,80.32,80.4,9878.0,79.7225,79.8117,79.6036,79.6829,9878.0
2024-01-03 14:35:00,80.39,80.39,80.23,80.29,7511.0,79.673,79.673,79.5144,79.5739,7511.0
2024-01-03 14:40:00,80.29,80.49,80.28,80.45,70014.0,79.5739,79.7721,79.564,79.7324,70014.0
2024-01-03 14:45:00,80.45,80.47,80.25,80.26,57408.0,79.7324,79.7523,79.5342,79.5441,57408.0
2024-01-03 14:50:00,80.26,80.34,80.19,80.27,14015.0,79.5441,79.6234,79.4748,79.554,14015.0
2024-01-03 14:55:00,80.28,80.36,80.16,80.18,28654.0,79.564,79.6432,79.445,79.4648,28654.0
2024-01-03 15:00:00,80.19,80.23,80.08,80.14,7921.0,79.4748,79.5144,79.3657,79.4252,7921.0
2024-01-03 15:05:00,80.12,80.13,79.94,80.0,8510.0,79.4054,79.4153,79.227,79.2864,8510.0
2024-01-03 15:10:00,80.0,80.05,79.93,80.01,12016.0,79.2864,79.336,79.2171,79.2964,12016.0
2024-01-03 15:15:00,80.0,80.0,79.88,79.93,32274.0,79.2864,79.2864,79.1675,79.2171,32274.0
2024-01-03 15:20:00,79.93,79.94,79.83,79.84,11536.0,79.2171,79.227,79.118,79.1279,11536.0
2024-01-03 15:25:00,79.85,79.9,79.79,79.84,12118.0,79.1378,79.1873,79.0783,79.1279,12118.0
2024-01-03 15:30:00,79.85,80.16,79.84,80.16,13678.0,79.1378,79.445,79.1279,79.445,13678.0
2024-01-03 15:35:00,80.17,80.23,80.08,80.18,27506.0,79.4549,79.5144,79.3657,79.4648,27506.0
2024-01-03 15:40:00,80.19,80.26,80.13,80.13,22386.0,79.4748,79.5441,79.4153,79.4153,22386.0
2024-01-03 15:45:00,80.12,80.21,80.08,80.09,25383.0,79.4054,79.4946,79.3657,79.3756,25383.0
2024-01-03 15:50:00,80.1,80.1,79.81,79.82,66892.0,79.3856,79.3856,79.0981,79.1081,66892.0
2024-01-03 15:55:00,79.82,79.92,79.72,79.89,185498.0,79.1081,79.2072,79.0089,79.1774,185498.0
2024-01-04 09:30:00,80.0,80.39,79.92,80.09,32451.0,79.2864,79.673,79.2072,79.3756,32451.0
2024-01-04 09:35:00,80.04,80.19,79.96,80.16,39871.0,79.3261,79.4748,79.2468,79.445,39871.0
2024-01-04 09:40:00,80.14,80.42,79.88,80.37,15572.0,79.4252,79.7027,79.1675,79.6531,15572.0
2024-01-04 09:45:00,80.35,80.43,80.04,80.16,7910.0,79.6333,79.7126,79.3261,79.445,7910.0
2024-01-04 09:50:00,80.14,80.4,80.14,80.4,11511.0,79.4252,79.6829,79.4252,79.6829,11511.0
2024-01-04 09:55:00,80.38,80.5,80.34,80.48,17613.0,79.6631,79.782,79.6234,79.7622,17613.0
2024-01-04 10:00:00,80.46,80.65,80.41,80.65,22230.0,79.7423,79.9307,79.6928,79.9307,22230.0
2024-01-04 10:05:00,80.65,80.66,80.51,80.66,16422.0,79.9307,79.9406,79.7919,79.9406,16422.0
2024-01-04 10:10:00,80.67,80.78,80.61,80.72,13973.0,79.9505,80.0595,79.891,80.0,13973.0
2024-01-04 10:15:00,80.71,80.8,80.62,80.71,15075.0,79.9901,80.0793,79.9009,79.9901,15075.0
2024-01-04 10:20:00,80.7,80.78,80.45,80.51,7885.0,79.9802,80.0595,79.7324,79.7919,7885.0
2024-01-04 10:25:00,80.54,80.57,80.5,80.53,8715.0,79.8216,79.8514,79.782,79.8117,8715.0
2024-01-04 10:30:00,80.53,80.61,80.45,80.56,6141.0,79.8117,79.891,79.7324,79.8415,6141.0
2024-01-04 10:35:00,80.54,80.6,80.49,80.5,8826.0,79.8216,79.8811,79.7721,79.782,8826.0
2024-01-04 10:40:00,80.48,80.52,80.4,80.51,10393.0,79.7622,79.8018,79.6829,79.7919,10393.0
2024-01-04 10:45:00,80.5,80.54,80.46,80.52,11524.0,79.782,79.8216,79.7423,79.8018,11524.0
2024-01-04 10:50:00,80.52,80.52,80.34,80.45,8718.0,79.8018,79.8018,79.6234,79.7324,8718.0
2024-01-04 10:55:00,80.43,80.46,80.34,80.34,30716.0,79.7126,79.7423,79.6234,79.6234,30716.0
2024-01-04 11:00:00,80.36,80.47,80.35,80.45,11417.0,79.6432,79.7523,79.6333,79.7324,11417.0
2024-01-04 11:05:00,80.45,80.54,80.44,80.48,8181.0,79.7324,79.8216,79.7225,79.7622,8181.0
2024-01-04 11:10:00,80.5,80.65,80.49,80.62,19212.0,79.782,79.9307,79.7721,79.9009,19212.0
2024-01-04 11:15:00,80.63,80.7,80.56,80.56,10072.0,79.9108,79.9802,79.8415,79.8415,10072.0
2024-01-04 11:20:00,80.57,80.66,80.57,80.64,10248.0,79.8514,79.9406,79.8514,79.9207,10248.0
2024-01-04 11:25:00,80.65,80.7,80.58,80.59,9450.0,79.9307,79.9802,79.8613,79.8712,9450.0
2024-01-04 11:30:00,80.61,80.62,80.52,80.53,14229.0,79.891,79.9009,79.8018,79.8117,14229.0
2024-01-04 11:35:00,80.53,80.6,80.49,80.51,6612.0,79.8117,79.8811,79.7721,79.7919,6612.0
2024-01-04 11:40:00,80.47,80.47,80.4,80.42,20953.0,79.7523,79.7523,79.6829,79.7027,20953.0
2024-01-04 11:45:00,80.41,80.46,80.38,80.42,32365.0,79.6928,79.7423,79.6631,79.7027,32365.0
2024-01-04 11:50:00,80.39,80.4,80.26,80.31,13140.0,79.673,79.6829,79.5441,79.5937,13140.0
2024-01-04 11:55:00,80.31,80.38,80.26,80.38,5481.0,79.5937,79.6631,79.5441,79.6631,5481.0
2024-01-04 12:00:00,80.37,80.39,80.25,80.33,11900.0,79.6531,79.673,79.5342,79.6135,11900.0
2024-01-04 12:05:00,80.32,80.36,80.28,80.3,3417.0,79.6036,79.6432,79.564,79.5838,3417.0
2024-01-04 12:10:00,80.32,80.48,80.31,80.41,4484.0,79.6036,79.7622,79.5937,79.6928,4484.0
2024-01-04 12:15:00,80.4,80.41,80.32,80.39,7312.0,79.6829,79.6928,79.6036,79.673,7312.0
2024-01-04 12:20:00,80.42,80.47,80.37,80.39,7177.0,79.7027,79.7523,79.6531,79.673,7177.0
2024-01-04 12:25:00,80.4,80.45,80.39,80.45,6435.0,79.6829,79.7324,79.673,79.7324,6435.0
2024-01-04 12:30:00,80.44,80.44,80.32,80.34,6742.0,79.7225,79.7225,79.6036,79.6234,6742.0
2024-01-04 12:35:00,80.33,80.35,80.29,80.31,7127.0,79.6135,79.6333,79.5739,79.5937,7127.0
2024-01-04 12:40:00,80.3,80.31,80.19,80.22,3527.0,79.5838,79.5937,79.4748,79.5045,3527.0
2024-01-04 12:45:00,80.19,80.2,80.13,80.2,6717.0,79.4748,79.4847,79.4153,79.4847,6717.0
2024-01-04 12:50:00,80.2,80.26,80.18,80.26,2121.0,79.4847,79.5441,79.4648,79.5441,2121.0
2024-01-04 12:55:00,80.25,80.31,80.21,80.31,5609.0,79.5342,79.5937,79.4946,79.5937,5609.0
2024-01-04 13:00:00,80.31,80.33,80.25,80.29,8601.0,79.5937,79.6135,79.5342,79.5739,8601.0
2024-01-04 13:05:00,80.3,80.38,80.3,80.36,2763.0,79.5838,79.6631,79.5838,79.6432,2763.0
2024-01-04 13:10:00,80.37,80.37,80.21,80.31,20586.0,79.6531,79.6531,79.4946,79.5937,20586.0
2024-01-04 13:15:00,80.3,80.32,80.27,80.27,10568.0,79.5838,79.6036,79.554,79.554,10568.0
2024-01-04 13:20:00,80.23,80.27,80.22,80.25,4060.0,79.5144,79.554,79.5045,79.5342,4060.0
2024-01-04 13:25:00,80.24,80.34,80.24,80.28,6828.0,79.5243,79.6234,79.5243,79.564,6828.0
2024-01-04 13:30:00,80.3,80.34,80.29,80.3,6174.0,79.5838,79.6234,79.5739,79.5838,6174.0
2024-01-04 13:35:00,80.29,80.31,80.25,80.27,7348.0,79.5739,79.5937,79.5342,79.554,7348.0
2024-01-04 13:40:00,80.28,80.32,80.28,80.32,4451.0,79.564,79.6036,79.564,79.6036,4451.0
2024-01-04 13:45:00,80.32,80.42,80.3,80.42,6843.0,79.6036,79.7027,79.5838,79.7027,6843.0
2024-01-04 13:50:00,80.42,80.48,80.37,80.4,11945.0,79.7027,79.7622,79.6531,79.6829,11945.0
2024-01-04 13:55:00,80.39,80.4,80.35,80.37,5667.0,79.673,79.6829,79.6333,79.6531,5667.0
2024-01-04 14:00:00,80.36,80.43,80.34,80.35,8753.0,79.6432,79.7126,79.6234,79.6333,8753.0
2024-01-04 14:05:00,80.35,80.41,80.35,80.4,4123.0,79.6333,79.6928,79.6333,79.6829,4123.0
2024-01-04 14:10:00,80.4,80.42,80.33,80.36,15312.0,79.6829,79.7027,79.6135,79.6432,15312.0
2024-01-04 14:15:00,80.35,80.41,80.33,80.35,6473.0,79.6333,79.6928,79.6135,79.6333,6473.0
2024-01-04 14:20:00,80.34,80.38,80.3,80.33,8863.0,79.6234,79.6631,79.5838,79.6135,8863.0
2024-01-04 14:25:00,80.34,80.37,80.31,80.32,4951.0,79.6234,79.6531,79.5937,79.6036,4951.0
2024-01-04 14:30:00,80.29,80.31,80.24,80.31,4970.0,79.5739,79.5937,79.5243,79.5937,4970.0
2024-01-04 14:35:00,80.29,80.3,80.24,80.28,4247.0,79.5739,79.5838,79.5243,79.564,4247.0
2024-01-04 14:40:00,80.28,80.28,80.21,80.23,6957.0,79.564,79.564,79.4946,79.5144,6957.0
2024-01-04 14:45:00,80.21,80.35,80.15,80.34,5679.0,79.4946,79.6333,79.4351,79.6234,5679.0
2024-01-04 14:50:00,80.35,80.42,80.34,80.37,9317.0,79.6333,79.7027,79.6234,79.6531,9317.0
2024-01-04 14:55:00,80.38,80.43,80.35,80.35,6045.0,79.6631,79.7126,79.6333,79.6333,6045.0
2024-01-04 15:00:00,80.36,80.38,80.31,80.38,10210.0,79.6432,79.6631,79.5937,79.6631,10210.0
2024-01-04 15:05:00,80.39,80.53,80.38,80.52,4380.0,79.673,79.8117,79.6631,79.8018,4380.0
2024-01-04 15:10:00,80.51,80.52,80.45,80.45,12242.0,79.7919,79.8018,79.7324,79.7324,12242.0
2024-01-04 15:15:00,80.46,80.46,80.25,80.31,8792.0,79.7423,79.7423,79.5342,79.5937,8792.0
2024-01-04 15:20:00,80.31,80.31,80.24,80.28,7498.0,79.5937,79.5937,79.5243,79.564,7498.0
2024-01-04 15:25:00,80.27,80.35,80.26,80.35,6466.0,79.554,79.6333,79.5441,79.6333,6466.0
2024-01-04 15:30:00,80.34,80.46,80.33,80.43,14351.0,79.6234,79.7423,79.6135,79.7126,14351.0
2024-01-04 15:35:00,80.44,80.46,80.4,80.41,11191.0,79.7225,79.7423,79.6829,79.6928,11191.0
2024-01-04 15:40:00,80.42,80.44,80.35,80.39,18889.0,79.7027,79.7225,79.6333,79.673,18889.0
2024-01-04 15:45:00,80.38,80.44,80.25,80.26,22122.0,79.6631,79.7225,79.5342,79.5441,22122.0
2024-01-04 15:50:00,80.28,80.28,80.02,80.05,37666.0,79.564,79.564,79.3063,79.336,37666.0
2024-01-04 15:55:00,80.05,80.09,79.94,79.95,109124.0,79.336,79.3756,79.227,79.2369,109124.0
2024-01-05 09:30:00,79.53,80.16,79.53,80.12,26126.0,78.8206,79.445,78.8206,79.4054,26126.0
2024-01-05 09:35:00,80.13,80.31,80.07,80.21,8639.0,79.4153,79.5937,79.3558,79.4946,8639.0
2024-01-05 09:40:00,80.21,80.27,79.98,80.18,7881.0,79.4946,79.554,79.2666,79.4648,7881.0
2024-01-05 09:45:00,80.24,80.3,80.14,80.16,3430.0,79.5243,79.5838,79.4252,79.445,3430.0
2024-01-05 09:50:00,80.16,80.33,80.1,80.27,27890.0,79.445,79.6135,79.3856,79.554,27890.0
2024-01-05 09:55:00,80.3,80.36,80.2,80.23,18241.0,79.5838,79.6432,79.4847,79.5144,18241.0
2024-01-05 10:00:00,80.26,80.78,80.26,80.78,7863.0,79.5441,80.0595,79.5441,80.0595,7863.0
2024-01-05 10:05:00,80.81,81.12,80.81,80.98,17500.0,80.0892,80.3965,80.0892,80.2577,17500.0
2024-01-05 10:10:00,81.0,81.17,80.94,80.94,23386.0,80.2775,80.446,80.2181,80.2181,23386.0
2024-01-05 10:15:00,80.94,80.96,80.75,80.85,15139.0,80.2181,80.2379,80.0298,80.1289,15139.0
2024-01-05 10:20:00,80.85,81.04,80.79,80.94,10535.0,80.1289,80.3172,80.0694,80.2181,10535.0
2024-01-05 10:25:00,80.95,80.97,80.84,80.95,15483.0,80.228,80.2478,80.119,80.228,15483.0
2024-01-05 10:30:00,80.95,81.09,80.89,81.07,27094.0,80.228,80.3667,80.1685,80.3469,27094.0
2024-01-05 10:35:00,81.09,81.35,81.07,81.32,25518.0,80.3667,80.6244,80.3469,80.5947,25518.0
2024-01-05 10:40:00,81.34,81.36,81.24,81.28,21492.0,80.6145,80.6343,80.5154,80.555,21492.0
2024-01-05 10:45:00,81.3,81.54,81.28,81.28,41736.0,80.5749,80.8127,80.555,80.555,41736.0
2024-01-05 10:50:00,81.3,81.45,81.19,81.39,11370.0,80.5749,80.7235,80.4658,80.6641,11370.0
2024-01-05 10:55:00,81.41,81.45,81.29,81.35,12523.0,80.6839,80.7235,80.5649,80.6244,12523.0
2024-01-05 11:00:00,81.34,81.44,81.21,81.23,13240.0,80.6145,80.7136,80.4857,80.5055,13240.0
2024-01-05 11:05:00,81.23,81.29,81.17,81.24,16577.0,80.5055,80.5649,80.446,80.5154,16577.0
2024-01-05 11:10:00,81.23,81.4,81.19,81.37,6393.0,80.5055,80.674,80.4658,80.6442,6393.0
2024-01-05 11:15:00,81.37,81.44,81.23,81.27,122610.0,80.6442,80.7136,80.5055,80.5451,122610.0
2024-01-05 11:20:00,81.25,81.4,81.19,81.35,6512.0,80.5253,80.674,80.4658,80.6244,6512.0
2024-01-05 11:25:00,81.37,81.37,81.17,81.17,22761.0,80.6442,80.6442,80.446,80.446,22761.0
2024-01-05 11:30:00,81.19,81.31,81.19,81.24,11008.0,80.4658,80.5848,80.4658,80.5154,11008.0
2024-01-05 11:35:00,81.26,81.34,81.2,81.34,5688.0,80.5352,80.6145,80.4757,80.6145,5688.0
2024-01-05 11:40:00,81.34,81.36,81.27,81.31,12546.0,80.6145,80.6343,80.5451,80.5848,12546.0
2024-01-05 11:45:00,81.3,81.4,81.3,81.33,17785.0,80.5749,80.674,80.5749,80.6046,17785.0
2024-01-05 11:50:00,81.34,81.47,81.34,81.45,15240.0,80.6145,80.7433,80.6145,80.7235,15240.0
2024-01-05 11:55:00,81.43,81.47,81.34,81.43,31505.0,80.7037,80.7433,80.6145,80.7037,31505.0
2024-01-05 12:00:00,81.44,81.46,81.32,81.38,12326.0,80.7136,80.7334,80.5947,80.6541,12326.0
2024-01-05 12:05:00,81.38,81.39,81.18,81.18,6661.0,80.6541,80.6641,80.4559,80.4559,6661.0
2024-01-05 12:10:00,81.17,81.33,81.1,81.33,12078.0,80.446,80.6046,80.3766,80.6046,12078.0
2024-01-05 12:15:00,81.31,81.34,81.24,81.26,6594.0,80.5848,80.6145,80.5154,80.5352,6594.0
2024-01-05 12:20:00,81.26,81.35,81.26,81.31,8101.0,80.5352,80.6244,80.5352,80.5848,8101.0
2024-01-05 12:25:00,81.27,81.32,81.26,81.29,7444.0,80.5451,80.5947,80.5352,80.5649,7444.0
2024-01-05 12:30:00,81.29,81.34,81.24,81.24,17098.0,80.5649,80.6145,80.5154,80.5154,17098.0
2024-01-05 12:35:00,81.26,81.38,81.24,81.35,9711.0,80.5352,80.6541,80.5154,80.6244,9711.0
2024-01-05 12:40:00,81.34,81.39,81.33,81.36,8884.0,80.6145,80.6641,80.6046,80.6343,8884.0
2024-01-05 12:45:00,81.38,81.41,81.33,81.33,11623.0,80.6541,80.6839,80.6046,80.6046,11623.0
2024-01-05 12:50:00,81.34,81.43,81.33,81.39,9885.0,80.6145,80.7037,80.6046,80.6641,9885.0
2024-01-05 12:55:00,81.36,81.36,81.19,81.2,13146.0,80.6343,80.6343,80.4658,80.4757,13146.0
2024-01-05 13:00:00,81.2,81.2,81.04,81.06,7224.0,80.4757,80.4757,80.3172,80.337,7224.0
2024-01-05 13:05:00,81.04,81.19,81.04,81.18,7308.0,80.3172,80.4658,80.3172,80.4559,7308.0
2024-01-05 13:10:00,81.19,81.23,81.09,81.13,23286.0,80.4658,80.5055,80.3667,80.4064,23286.0
2024-01-05 13:15:00,81.15,81.15,81.07,81.13,16876.0,80.4262,80.4262,80.3469,80.4064,16876.0
2024-01-05 13:20:00,81.12,81.13,81.08,81.1,3603.0,80.3965,80.4064,80.3568,80.3766,3603.0
2024-01-05 13:25:00,81.11,81.29,81.11,81.29,4812.0,80.3865,80.5649,80.3865,80.5649,4812.0
2024-01-05 13:30:00,81.33,81.42,81.3,81.34,5916.0,80.6046,80.6938,80.5749,80.6145,5916.0
2024-01-05 13:35:00,81.35,81.49,81.32,81.44,8653.0,80.6244,80.7632,80.5947,80.7136,8653.0
2024-01-05 13:40:00,81.43,81.46,81.3,81.31,4549.0,80.7037,80.7334,80.5749,80.5848,4549.0
2024-01-05 13:45:00,81.31,81.39,81.31,81.31,6930.0,80.5848,80.6641,80.5848,80.5848,6930.0
2024-01-05 13:50:00,81.31,81.33,81.27,81.33,3754.0,80.5848,80.6046,80.5451,80.6046,3754.0
2024-01-05 13:55:00,81.31,81.38,81.31,81.33,5429.0,80.5848,80.6541,80.5848,80.6046,5429.0
2024-01-05 14:00:00,81.33,81.45,81.33,81.44,8504.0,80.6046,80.7235,80.6046,80.7136,8504.0
2024-01-05 14:05:00,81.45,81.49,81.42,81.42,5262.0,80.7235,80.7632,80.6938,80.6938,5262.0
2024-01-05 14:10:00,81.47,81.49,81.34,81.38,5161.0,80.7433,80.7632,80.6145,80.6541,5161.0
2024-01-05 14:15:00,81.39,81.47,81.38,81.41,18065.0,80.6641,80.7433,80.6541,80.6839,18065.0
2024-01-05 14:20:00,81.42,81.48,81.36,81.37,5206.0,80.6938,80.7532,80.6343,80.6442,5206.0
2024-01-05 14:25:00,81.41,81.42,81.35,81.41,8915.0,80.6839,80.6938,80.6244,80.6839,8915.0
2024-01-05 14:30:00,81.41,81.44,81.37,81.43,8702.0,80.6839,80.7136,80.6442,80.7037,8702.0
2024-01-05 14:35:00,81.44,81.49,81.4,81.45,8493.0,80.7136,80.7632,80.674,80.7235,8493.0
2024-01-05 14:40:00,81.45,81.47,81.39,81.41,9276.0,80.7235,80.7433,80.6641,80.6839,9276.0
2024-01-05 14:45:00,81.42,81.48,81.4,81.4,10829.0,80.6938,80.7532,80.674,80.674,10829.0
2024-01-05 14:50:00,81.4,81.43,81.33,81.34,28004.0,80.674,80.7037,80.6046,80.6145,28004.0
2024-01-05 14:55:00,81.34,81.38,81.17,81.17,16583.0,80.6145,80.6541,80.446,80.446,16583.0
2024-01-05 15:00:00,81.1,81.14,81.06,81.13,14219.0,80.3766,80.4163,80.337,80.4064,14219.0
2024-01-05 15:05:00,81.14,81.24,81.14,81.23,14079.0,80.4163,80.5154,80.4163,80.5055,14079.0
2024-01-05 15:10:00,81.24,81.39,81.21,81.33,12027.0,80.5154,80.6641,80.4857,80.6046,12027.0
2024-01-05 15:15:00,81.34,81.37,81.15,81.17,6159.0,80.6145,80.6442,80.4262,80.446,6159.0
2024-01-05 15:20:00,81.15,81.24,81.11,81.13,9207.0,80.4262,80.5154,80.3865,80.4064,9207.0
2024-01-05 15:25:00,81.13,81.26,81.13,81.25,15132.0,80.4064,80.5352,80.4064,80.5253,15132.0
2024-01-05 15:30:00,81.24,81.25,81.17,81.23,16152.0,80.5154,80.5253,80.446,80.5055,16152.0
2024-01-05 15:35:00,81.24,81.27,81.22,81.26,28375.0,80.5154,80.5451,80.4956,80.5352,28375.0
2024-01-05 15:40:00,81.27,81.3,81.25,81.29,14638.0,80.5451,80.5749,80.5253,80.5649,14638.0
2024-01-05 15:45:00,81.3,81.48,81.3,81.46,48190.0,80.5749,80.7532,80.5749,80.7334,48190.0
2024-01-05 15:50:00,81.46,81.53,81.38,81.46,51740.0,80.7334,80.8028,80.6541,80.7334,51740.0
2024-01-05 15:55:00,81.46,81.48,81.22,81.26,199582.0,80.7334,80.7532,80.4956,80.5352,199582.0
2024-01-08 09:30:00,81.85,82.0,81.22,81.32,149811.0,81.1199,81.2686,80.4956,80.5947,149811.0
2024-01-08 09:35:00,81.4,81.67,81.33,81.41,107050.0,80.674,80.9416,80.6046,80.6839,107050.0
2024-01-08 09:40:00,81.38,81.43,81.02,81.14,6021.0,80.6541,80.7037,80.2974,80.4163,6021.0
2024-01-08 09:45:00,81.17,81.33,81.15,81.15,5130.0,80.446,80.6046,80.4262,80.4262,5130.0
2024-01-08 09:50:00,81.22,81.44,81.19,81.36,80112.0,80.4956,80.7136,80.4658,80.6343,80112.0
2024-01-08 09:55:00,81.38,81.7,81.3,81.7,20730.0,80.6541,80.9713,80.5749,80.9713,20730.0
2024-01-08 10:00:00,81.65,81.69,81.35,81.45,36208.0,80.9217,80.9614,80.6244,80.7235,36208.0
2024-01-08 10:05:00,81.44,81.56,81.37,81.48,9742.0,80.7136,80.8325,80.6442,80.7532,9742.0
2024-01-08 10:10:00,81.52,81.73,81.52,81.63,69678.0,80.7929,81.001,80.7929,80.9019,69678.0
2024-01-08 10:15:00,81.63,81.69,81.6,81.67,9995.0,80.9019,80.9614,80.8722,80.9416,9995.0
2024-01-08 10:20:00,81.7,81.72,81.36,81.39,29539.0,80.9713,80.9911,80.6343,80.6641,29539.0
2024-01-08 10:25:00,81.4,81.66,81.39,81.63,9827.0,80.674,80.9316,80.6641,80.9019,9827.0
2024-01-08 10:30:00,81.65,81.68,81.51,81.54,11579.0,80.9217,80.9515,80.783,80.8127,11579.0
2024-01-08 10:35:00,81.53,81.57,81.46,81.52,27140.0,80.8028,80.8424,80.7334,80.7929,27140.0
2024-01-08 10:40:00,81.52,81.67,81.5,81.55,12108.0,80.7929,80.9416,80.7731,80.8226,12108.0
2024-01-08 10:45:00,81.55,81.67,81.54,81.67,5800.0,80.8226,80.9416,80.8127,80.9416,5800.0
2024-01-08 10:50:00,81.69,81.69,81.48,81.48,4494.0,80.9614,80.9614,80.7532,80.7532,4494.0
2024-01-08 10:55:00,81.5,81.55,81.44,81.45,6916.0,80.7731,80.8226,80.7136,80.7235,6916.0
2024-01-08 11:00:00,81.46,81.53,81.41,81.46,10210.0,80.7334,80.8028,80.6839,80.7334,10210.0
2024-01-08 11:05:00,81.46,81.52,81.46,81.47,6569.0,80.7334,80.7929,80.7334,80.7433,6569.0
2024-01-08 11:10:00,81.44,81.55,81.41,81.52,8574.0,80.7136,80.8226,80.6839,80.7929,8574.0
2024-01-08 11:15:00,81.51,81.56,81.48,81.52,11639.0,80.783,80.8325,80.7532,80.7929,11639.0
2024-01-08 11:20:00,81.53,81.56,81.4,81.42,2711.0,80.8028,80.8325,80.674,80.6938,2711.0
2024-01-08 11:25:00,81.42,81.5,81.41,81.47,7193.0,80.6938,80.7731,80.6839,80.7433,7193.0
2024-01-08 11:30:00,81.48,81.51,81.46,81.46,8728.0,80.7532,80.783,80.7334,80.7334,8728.0
2024-01-08 11:35:00,81.5,81.5,81.4,81.41,4362.0,80.7731,80.7731,80.674,80.6839,4362.0
2024-01-08 11:40:00,81.41,81.46,81.35,81.36,6125.0,80.6839,80.7334,80.6244,80.6343,6125.0
2024-01-08 11:45:00,81.38,81.42,81.36,81.4,4329.0,80.6541,80.6938,80.6343,80.674,4329.0
2024-01-08 11:50:00,81.41,81.45,81.37,81.4,4094.0,80.6839,80.7235,80.6442,80.674,4094.0
2024-01-08 11:55:00,81.42,81.47,81.36,81.47,3480.0,80.6938,80.7433,80.6343,80.7433,3480.0
2024-01-08 12:00:00,81.51,81.52,81.45,81.48,6224.0,80.783,80.7929,80.7235,80.7532,6224.0
2024-01-08 12:05:00,81.49,81.52,81.42,81.43,17626.0,80.7632,80.7929,80.6938,80.7037,17626.0
2024-01-08 12:10:00,81.44,81.48,81.41,81.44,32820.0,80.7136,80.7532,80.6839,80.7136,32820.0
2024-01-08 12:15:00,81.44,81.53,81.44,81.53,2026.0,80.7136,80.8028,80.7136,80.8028,2026.0
2024-01-08 12:20:00,81.5,81.5,81.39,81.4,19834.0,80.7731,80.7731,80.6641,80.674,19834.0
2024-01-08 12:25:00,81.42,81.46,81.41,81.45,7095.0,80.6938,80.7334,80.6839,80.7235,7095.0
2024-01-08 12:30:00,81.46,81.56,81.46,81.54,144043.0,80.7334,80.8325,80.7334,80.8127,144043.0
2024-01-08 12:35:00,81.55,81.59,81.52,81.58,5067.0,80.8226,80.8623,80.7929,80.8524,5067.0
2024-01-08 12:40:00,81.6,81.6,81.51,81.51,3115.0,80.8722,80.8722,80.783,80.783,3115.0
2024-01-08 12:45:00,81.51,81.58,81.51,81.58,3671.0,80.783,80.8524,80.783,80.8524,3671.0
2024-01-08 12:50:00,81.56,81.69,81.56,81.69,4049.0,80.8325,80.9614,80.8325,80.9614,4049.0
2024-01-08 12:55:00,81.68,81.68,81.57,81.59,10483.0,80.9515,80.9515,80.8424,80.8623,10483.0
2024-01-08 13:00:00,81.58,81.72,81.54,81.7,15550.0,80.8524,80.9911,80.8127,80.9713,15550.0
2024-01-08 13:05:00,81.76,81.79,81.69,81.71,9384.0,81.0308,81.0605,80.9614,80.9812,9384.0
2024-01-08 13:10:00,81.69,81.75,81.69,81.73,5885.0,80.9614,81.0208,80.9614,81.001,5885.0
2024-01-08 13:15:00,81.71,81.74,81.69,81.7,3716.0,80.9812,81.0109,80.9614,80.9713,3716.0
2024-01-08 13:20:00,81.7,81.81,81.7,81.79,2411.0,80.9713,81.0803,80.9713,81.0605,2411.0
2024-01-08 13:25:00,81.8,81.82,81.73,81.75,10872.0,81.0704,81.0902,81.001,81.0208,10872.0
2024-01-08 13:30:00,81.76,81.79,81.71,81.78,6016.0,81.0308,81.0605,80.9812,81.0506,6016.0
2024-01-08 13:35:00,81.8,81.8,81.73,81.75,8708.0,81.0704,81.0704,81.001,81.0208,8708.0
2024-01-08 13:40:00,81.76,81.79,81.74,81.79,2330.0,81.0308,81.0605,81.0109,81.0605,2330.0
2024-01-08 13:45:00,81.8,81.86,81.79,81.8,85624.0,81.0704,81.1299,81.0605,81.0704,85624.0
2024-01-08 13:50:00,81.81,81.88,81.8,81.85,3008.0,81.0803,81.1497,81.0704,81.1199,3008.0
2024-01-08 13:55:00,81.87,82.0,81.85,82.0,10229.0,81.1398,81.2686,81.1199,81.2686,10229.0
2024-01-08 14:00:00,81.97,82.05,81.97,82.04,15904.0,81.2389,81.3182,81.2389,81.3083,15904.0
2024-01-08 14:05:00,82.04,82.08,82.01,82.06,16964.0,81.3083,81.3479,81.2785,81.3281,16964.0
2024-01-08 14:10:00,82.06,82.18,82.06,82.11,8435.0,81.3281,81.447,81.3281,81.3776,8435.0
2024-01-08 14:15:00,82.13,82.14,82.01,82.03,8443.0,81.3974,81.4074,81.2785,81.2983,8443.0
2024-01-08 14:20:00,82.04,82.04,81.96,81.98,12292.0,81.3083,81.3083,81.229,81.2488,12292.0
2024-01-08 14:25:00,81.98,82.05,81.96,82.03,11712.0,81.2488,81.3182,81.229,81.2983,11712.0
2024-01-08 14:30:00,82.05,82.13,82.04,82.05,14202.0,81.3182,81.3974,81.3083,81.3182,14202.0
2024-01-08 14:35:00,82.02,82.09,82.0,82.03,15632.0,81.2884,81.3578,81.2686,81.2983,15632.0
2024-01-08 14:40:00,82.04,82.08,82.0,82.08,14816.0,81.3083,81.3479,81.2686,81.3479,14816.0
2024-01-08 14:45:00,82.06,82.12,82.05,82.07,9294.0,81.3281,81.3875,81.3182,81.338,9294.0
2024-01-08 14:50:00,82.07,82.13,82.07,82.1,23470.0,81.338,81.3974,81.338,81.3677,23470.0
2024-01-08 14:55:00,82.1,82.21,82.09,82.15,15038.0,81.3677,81.4767,81.3578,81.4173,15038.0
2024-01-08 15:00:00,82.14,82.15,82.06,82.11,10443.0,81.4074,81.4173,81.3281,81.3776,10443.0
2024-01-08 15:05:00,82.09,82.15,82.09,82.13,9528.0,81.3578,81.4173,81.3578,81.3974,9528.0
2024-01-08 15:10:00,82.12,82.16,82.03,82.03,10527.0,81.3875,81.4272,81.2983,81.2983,10527.0
2024-01-08 15:15:00,82.02,82.03,81.96,82.01,17290.0,81.2884,81.2983,81.229,81.2785,17290.0
2024-01-08 15:20:00,82.01,82.02,81.96,82.01,17209.0,81.2785,81.2884,81.229,81.2785,17209.0
2024-01-08 15:25:00,81.99,82.05,81.98,82.03,19307.0,81.2587,81.3182,81.2488,81.2983,19307.0
2024-01-08 15:30:00,82.04,82.1,82.01,82.02,26605.0,81.3083,81.3677,81.2785,81.2884,26605.0
2024-01-08 15:35:00,82.02,82.16,82.01,82.15,23637.0,81.2884,81.4272,81.2785,81.4173,23637.0
2024-01-08 15:40:00,82.16,82.2,82.08,82.08,20187.0,81.4272,81.4668,81.3479,81.3479,20187.0
2024-01-08 15:45:00,82.09,82.1,82.0,82.0,26919.0,81.3578,81.3677,81.2686,81.2686,26919.0
2024-01-08 15:50:00,82.01,82.19,82.0,82.07,69541.0,81.2785,81.4569,81.2686,81.338,69541.0
2024-01-08 15:55:00,82.06,82.12,81.92,82.12,152445.0,81.3281,81.3875,81.1893,81.3875,152445.0
2024-01-09 09:30:00,81.35,81.38,80.89,81.24,30500.0,80.6244,80.6541,80.1685,80.5154,30500.0
2024-01-09 09:35:00,81.23,81.27,81.0,81.16,9044.0,80.5055,80.5451,80.2775,80.4361,9044.0
2024-01-09 09:40:00,81.05,81.2,80.97,80.99,9917.0,80.3271,80.4757,80.2478,80.2676,9917.0
2024-01-09 09:45:00,80.94,80.96,80.79,80.8,9403.0,80.2181,80.2379,80.0694,80.0793,9403.0
2024-01-09 09:50:00,80.74,81.12,80.67,81.1,21079.0,80.0198,80.3965,79.9505,80.3766,21079.0
2024-01-09 09:55:00,81.11,81.17,81.06,81.1,10075.0,80.3865,80.446,80.337,80.3766,10075.0
2024-01-09 10:00:00,81.15,81.26,81.06,81.1,8021.0,80.4262,80.5352,80.337,80.3766,8021.0
2024-01-09 10:05:00,81.11,81.21,81.1,81.18,10370.0,80.3865,80.4857,80.3766,80.4559,10370.0
2024-01-09 10:10:00,81.17,81.29,81.17,81.28,39721.0,80.446,80.5649,80.446,80.555,39721.0
2024-01-09 10:15:00,81.26,81.32,81.19,81.22,22290.0,80.5352,80.5947,80.4658,80.4956,22290.0
2024-01-09 10:20:00,81.19,81.26,81.16,81.26,12527.0,80.4658,80.5352,80.4361,80.5352,12527.0
2024-01-09 10:25:00,81.24,81.35,81.24,81.3,10868.0,80.5154,80.6244,80.5154,80.5749,10868.0
2024-01-09 10:30:00,81.29,81.32,81.18,81.28,7760.0,80.5649,80.5947,80.4559,80.555,7760.0
2024-01-09 10:35:00,81.26,81.3,81.22,81.26,5539.0,80.5352,80.5749,80.4956,80.5352,5539.0
2024-01-09 10:40:00,81.27,81.28,81.18,81.26,6670.0,80.5451,80.555,80.4559,80.5352,6670.0
2024-01-09 10:45:00,81.26,81.3,81.11,81.15,45566.0,80.5352,80.5749,80.3865,80.4262,45566.0
2024-01-09 10:50:00,81.15,81.15,80.99,81.02,22465.0,80.4262,80.4262,80.2676,80.2974,22465.0
2024-01-09 10:55:00,81.04,81.16,81.04,81.12,5640.0,80.3172,80.4361,80.3172,80.3965,5640.0
2024-01-09 11:00:00,81.13,81.28,81.13,81.28,4882.0,80.4064,80.555,80.4064,80.555,4882.0
2024-01-09 11:05:00,81.28,81.29,81.16,81.2,5730.0,80.555,80.5649,80.4361,80.4757,5730.0
2024-01-09 11:10:00,81.2,81.28,81.19,81.27,2776.0,80.4757,80.555,80.4658,80.5451,2776.0
2024-01-09 11:15:00,81.29,81.39,81.26,81.39,16645.0,80.5649,80.6641,80.5352,80.6641,16645.0
2024-01-09 11:20:00,81.41,81.5,81.39,81.48,22929.0,80.6839,80.7731,80.6641,80.7532,22929.0
2024-01-09 11:25:00,81.49,81.49,81.42,81.42,5580.0,80.7632,80.7632,80.6938,80.6938,5580.0
2024-01-09 11:30:00,81.42,81.51,81.42,81.48,4002.0,80.6938,80.783,80.6938,80.7532,4002.0
2024-01-09 11:35:00,81.47,81.5,81.42,81.43,4940.0,80.7433,80.7731,80.6938,80.7037,4940.0
2024-01-09 11:40:00,81.43,81.44,81.39,81.44,3472.0,80.7037,80.7136,80.6641,80.7136,3472.0
2024-01-09 11:45:00,81.47,81.49,81.39,81.39,4170.0,80.7433,80.7632,80.6641,80.6641,4170.0
2024-01-09 11:50:00,81.4,81.48,81.4,81.47,4651.0,80.674,80.7532,80.674,80.7433,4651.0
2024-01-09 11:55:00,81.47,81.54,81.47,81.54,2946.0,80.7433,80.8127,80.7433,80.8127,2946.0
2024-01-09 12:00:00,81.56,81.58,81.5,81.51,5557.0,80.8325,80.8524,80.7731,80.783,5557.0
2024-01-09 12:05:00,81.51,81.55,81.48,81.54,11287.0,80.783,80.8226,80.7532,80.8127,11287.0
2024-01-09 12:10:00,81.52,81.53,81.44,81.52,3095.0,80.7929,80.8028,80.7136,80.7929,3095.0
2024-01-09 12:15:00,81.53,81.61,81.52,81.56,14473.0,80.8028,80.8821,80.7929,80.8325,14473.0
2024-01-09 12:20:00,81.57,81.57,81.49,81.55,8559.0,80.8424,80.8424,80.7632,80.8226,8559.0
2024-01-09 12:25:00,81.54,81.56,81.5,81.54,6196.0,80.8127,80.8325,80.7731,80.8127,6196.0
2024-01-09 12:30:00,81.56,81.57,81.51,81.52,3500.0,80.8325,80.8424,80.783,80.7929,3500.0
2024-01-09 12:35:00,81.52,81.53,81.49,81.51,4061.0,80.7929,80.8028,80.7632,80.783,4061.0
2024-01-09 12:40:00,81.52,81.59,81.51,81.57,3054.0,80.7929,80.8623,80.783,80.8424,3054.0
2024-01-09 12:45:00,81.58,81.59,81.5,81.5,6320.0,80.8524,80.8623,80.7731,80.7731,6320.0
2024-01-09 12:50:00,81.51,81.54,81.49,81.52,10440.0,80.783,80.8127,80.7632,80.7929,10440.0
2024-01-09 12:55:00,81.52,81.54,81.47,81.54,13610.0,80.7929,80.8127,80.7433,80.8127,13610.0
2024-01-09 13:00:00,81.54,81.68,81.54,81.63,5890.0,80.8127,80.9515,80.8127,80.9019,5890.0
2024-01-09 13:05:00,81.65,81.66,81.43,81.47,6058.0,80.9217,80.9316,80.7037,80.7433,6058.0
2024-01-09 13:10:00,81.48,81.53,81.48,81.52,2263.0,80.7532,80.8028,80.7532,80.7929,2263.0
2024-01-09 13:15:00,81.51,81.55,81.51,81.54,6111.0,80.783,80.8226,80.783,80.8127,6111.0
2024-01-09 13:20:00,81.54,81.55,81.47,81.47,5910.0,80.8127,80.8226,80.7433,80.7433,5910.0
2024-01-09 13:25:00,81.46,81.49,81.44,81.48,5209.0,80.7334,80.7632,80.7136,80.7532,5209.0
2024-01-09 13:30:00,81.47,81.47,81.31,81.34,17654.0,80.7433,80.7433,80.5848,80.6145,17654.0
2024-01-09 13:35:00,81.34,81.43,81.34,81.43,3466.0,80.6145,80.7037,80.6145,80.7037,3466.0
2024-01-09 13:40:00,81.42,81.5,81.42,81.49,9094.0,80.6938,80.7731,80.6938,80.7632,9094.0
2024-01-09 13:45:00,81.48,81.61,81.47,81.6,6115.0,80.7532,80.8821,80.7433,80.8722,6115.0
2024-01-09 13:50:00,81.57,81.68,81.57,81.66,23326.0,80.8424,80.9515,80.8424,80.9316,23326.0
2024-01-09 13:55:00,81.65,81.66,81.55,81.6,8204.0,80.9217,80.9316,80.8226,80.8722,8204.0
2024-01-09 14:00:00,81.62,81.64,81.58,81.59,18935.0,80.892,80.9118,80.8524,80.8623,18935.0
2024-01-09 14:05:00,81.59,81.62,81.55,81.6,13852.0,80.8623,80.892,80.8226,80.8722,13852.0
2024-01-09 14:10:00,81.6,81.6,81.55,81.56,13968.0,80.8722,80.8722,80.8226,80.8325,13968.0
2024-01-09 14:15:00,81.56,81.58,81.49,81.5,23054.0,80.8325,80.8524,80.7632,80.7731,23054.0
2024-01-09 14:20:00,81.5,81.53,81.43,81.44,30952.0,80.7731,80.8028,80.7037,80.7136,30952.0
2024-01-09 14:25:00,81.44,81.45,81.39,81.44,13307.0,80.7136,80.7235,80.6641,80.7136,13307.0
2024-01-09 14:30:00,81.45,81.57,81.41,81.54,33496.0,80.7235,80.8424,80.6839,80.8127,33496.0
2024-01-09 14:35:00,81.54,81.56,81.5,81.52,31442.0,80.8127,80.8325,80.7731,80.7929,31442.0
2024-01-09 14:40:00,81.53,81.53,81.37,81.41,16507.0,80.8028,80.8028,80.6442,80.6839,16507.0
2024-01-09 14:45:00,81.39,81.54,81.38,81.51,75468.0,80.6641,80.8127,80.6541,80.783,75468.0
2024-01-09 14:50:00,81.52,81.54,81.41,81.53,21694.0,80.7929,80.8127,80.6839,80.8028,21694.0
2024-01-09 14:55:00,81.53,81.57,81.48,81.51,36229.0,80.8028,80.8424,80.7532,80.783,36229.0
2024-01-09 15:00:00,81.52,81.64,81.52,81.63,16817.0,80.7929,80.9118,80.7929,80.9019,16817.0
2024-01-09 15:05:00,81.64,81.69,81.46,81.52,32562.0,80.9118,80.9614,80.7334,80.7929,32562.0
2024-01-09 15:10:00,81.51,81.53,81.38,81.4,11949.0,80.783,80.8028,80.6541,80.674,11949.0
2024-01-09 15:15:00,81.39,81.5,81.37,81.41,12277.0,80.6641,80.7731,80.6442,80.6839,12277.0
2024-01-09 15:20:00,81.4,81.47,81.37,81.38,13144.0,80.674,80.7433,80.6442,80.6541,13144.0
2024-01-09 15:25:00,81.38,81.43,81.36,81.37,10300.0,80.6541,80.7037,80.6343,80.6442,10300.0
2024-01-09 15:30:00,81.38,81.4,81.25,81.26,20160.0,80.6541,80.674,80.5253,80.5352,20160.0
2024-01-09 15:35:00,81.24,81.28,81.2,81.24,20414.0,80.5154,80.555,80.4757,80.5154,20414.0
2024-01-09 15:40:00,81.24,81.24,81.13,81.16,23694.0,80.5154,80.5154,80.4064,80.4361,23694.0
2024-01-09 15:45:00,81.15,81.16,81.06,81.08,31456.0,80.4262,80.4361,80.337,80.3568,31456.0
2024-01-09 15:50:00,81.1,81.31,81.07,81.3,44951.0,80.3766,80.5848,80.3469,80.5749,44951.0
2024-01-09 15:55:00,81.3,81.41,81.25,81.39,112555.0,80.5749,80.6839,80.5253,80.6641,112555.0
2024-01-10 09:30:00,81.17,81.28,81.01,81.22,37887.0,80.446,80.555,80.2874,80.4956,37887.0
2024-01-10 09:35:00,81.2,81.28,80.63,81.03,46461.0,80.4757,80.555,79.9108,80.3073,46461.0
2024-01-10 09:40:00,81.03,81.08,80.92,80.97,12572.0,80.3073,80.3568,80.1982,80.2478,12572.0
2024-01-10 09:45:00,80.98,81.11,80.78,81.08,50596.0,80.2577,80.3865,80.0595,80.3568,50596.0
2024-01-10 09:50:00,81.09,81.31,81.08,81.2,36047.0,80.3667,80.5848,80.3568,80.4757,36047.0
2024-01-10 09:55:00,81.18,81.18,80.85,80.89,16076.0,80.4559,80.4559,80.1289,80.1685,16076.0
2024-01-10 10:00:00,80.92,80.97,80.75,80.86,31220.0,80.1982,80.2478,80.0298,80.1388,31220.0
2024-01-10 10:05:00,80.85,80.87,80.72,80.85,26767.0,80.1289,80.1487,80.0,80.1289,26767.0
2024-01-10 10:10:00,80.86,81.18,80.85,81.14,115167.0,80.1388,80.4559,80.1289,80.4163,115167.0
2024-01-10 10:15:00,81.13,81.23,81.01,81.13,16430.0,80.4064,80.5055,80.2874,80.4064,16430.0
2024-01-10 10:20:00,81.11,81.28,81.1,81.26,9054.0,80.3865,80.555,80.3766,80.5352,9054.0
2024-01-10 10:25:00,81.27,81.41,81.21,81.4,9185.0,80.5451,80.6839,80.4857,80.674,9185.0
2024-01-10 10:30:00,81.42,81.57,81.41,81.5,57190.0,80.6938,80.8424,80.6839,80.7731,57190.0
2024-01-10 10:35:00,81.5,81.55,81.43,81.53,11385.0,80.7731,80.8226,80.7037,80.8028,11385.0
2024-01-10 10:40:00,81.53,81.64,81.44,81.58,35014.0,80.8028,80.9118,80.7136,80.8524,35014.0
2024-01-10 10:45:00,81.58,81.59,81.45,81.52,19439.0,80.8524,80.8623,80.7235,80.7929,19439.0
2024-01-10 10:50:00,81.53,81.59,81.41,81.58,39134.0,80.8028,80.8623,80.6839,80.8524,39134.0
2024-01-10 10:55:00,81.59,81.76,81.51,81.74,15952.0,80.8623,81.0308,80.783,81.0109,15952.0
2024-01-10 11:00:00,81.74,81.74,81.57,81.62,25131.0,81.0109,81.0109,80.8424,80.892,25131.0
2024-01-10 11:05:00,81.62,81.63,81.53,81.53,14629.0,80.892,80.9019,80.8028,80.8028,14629.0
2024-01-10 11:10:00,81.53,81.53,81.37,81.42,12912.0,80.8028,80.8028,80.6442,80.6938,12912.0
2024-01-10 11:15:00,81.42,81.48,81.36,81.44,32804.0,80.6938,80.7532,80.6343,80.7136,32804.0
2024-01-10 11:20:00,81.42,81.51,81.38,81.45,19269.0,80.6938,80.783,80.6541,80.7235,19269.0
2024-01-10 11:25:00,81.43,81.54,81.41,81.54,70734.0,80.7037,80.8127,80.6839,80.8127,70734.0
2024-01-10 11:30:00,81.53,81.54,81.36,81.37,16394.0,80.8028,80.8127,80.6343,80.6442,16394.0
2024-01-10 11:35:00,81.38,81.45,81.37,81.43,10887.0,80.6541,80.7235,80.6442,80.7037,10887.0
2024-01-10 11:40:00,81.44,81.47,81.43,81.45,7682.0,80.7136,80.7433,80.7037,80.7235,7682.0
2024-01-10 11:45:00,81.46,81.48,81.43,81.43,6139.0,80.7334,80.7532,80.7037,80.7037,6139.0
2024-01-10 11:50:00,81.44,81.44,81.31,81.43,16023.0,80.7136,80.7136,80.5848,80.7037,16023.0
2024-01-10 11:55:00,81.43,81.48,81.37,81.4,25447.0,80.7037,80.7532,80.6442,80.674,25447.0
2024-01-10 12:00:00,81.4,81.4,81.35,81.39,6854.0,80.674,80.674,80.6244,80.6641,6854.0
2024-01-10 12:05:00,81.4,81.48,81.39,81.48,8024.0,80.674,80.7532,80.6641,80.7532,8024.0
2024-01-10 12:10:00,81.47,81.48,81.44,81.48,7749.0,80.7433,80.7532,80.7136,80.7532,7749.0
2024-01-10 12:15:00,81.48,81.52,81.45,81.51,8400.0,80.7532,80.7929,80.7235,80.783,8400.0
2024-01-10 12:20:00,81.52,81.6,81.51,81.55,24789.0,80.7929,80.8722,80.783,80.8226,24789.0
2024-01-10 12:25:00,81.58,81.63,81.57,81.62,7371.0,80.8524,80.9019,80.8424,80.892,7371.0
2024-01-10 12:30:00,81.61,81.62,81.53,81.6,122123.0,80.8821,80.892,80.8028,80.8722,122123.0
2024-01-10 12:35:00,81.6,81.68,81.6,81.67,21977.0,80.8722,80.9515,80.8722,80.9416,21977.0
2024-01-10 12:40:00,81.67,81.76,81.63,81.72,26539.0,80.9416,81.0308,80.9019,80.9911,26539.0
2024-01-10 12:45:00,81.72,81.73,81.69,81.73,5549.0,80.9911,81.001,80.9614,81.001,5549.0
2024-01-10 12:50:00,81.74,81.84,81.74,81.8,117551.0,81.0109,81.11,81.0109,81.0704,117551.0
2024-01-10 12:55:00,81.81,81.84,81.79,81.84,7587.0,81.0803,81.11,81.0605,81.11,7587.0
2024-01-10 13:00:00,81.83,81.97,81.75,81.96,13368.0,81.1001,81.2389,81.0208,81.229,13368.0
2024-01-10 13:05:00,81.95,81.96,81.89,81.92,6250.0,81.2191,81.229,81.1596,81.1893,6250.0
2024-01-10 13:10:00,81.91,81.91,81.77,81.84,19027.0,81.1794,81.1794,81.0407,81.11,19027.0
2024-01-10 13:15:00,81.84,81.87,81.8,81.81,6642.0,81.11,81.1398,81.0704,81.0803,6642.0
2024-01-10 13:20:00,81.81,81.9,81.76,81.9,8632.0,81.0803,81.1695,81.0308,81.1695,8632.0
2024-01-10 13:25:00,81.91,81.95,81.87,81.91,15539.0,81.1794,81.2191,81.1398,81.1794,15539.0
2024-01-10 13:30:00,81.9,82.01,81.9,82.0,36008.0,81.1695,81.2785,81.1695,81.2686,36008.0
2024-01-10 13:35:00,81.99,82.04,81.92,82.04,15900.0,81.2587,81.3083,81.1893,81.3083,15900.0
2024-01-10 13:40:00,82.04,82.11,82.04,82.05,11397.0,81.3083,81.3776,81.3083,81.3182,11397.0
2024-01-10 13:45:00,82.04,82.18,82.03,82.18,29119.0,81.3083,81.447,81.2983,81.447,29119.0
2024-01-10 13:50:00,82.19,82.19,82.14,82.17,19198.0,81.4569,81.4569,81.4074,81.4371,19198.0
2024-01-10 13:55:00,82.17,82.27,82.15,82.24,13288.0,81.4371,81.5362,81.4173,81.5065,13288.0
2024-01-10 14:00:00,82.24,82.29,82.21,82.29,17676.0,81.5065,81.556,81.4767,81.556,17676.0
2024-01-10 14:05:00,82.31,82.43,82.3,82.41,31133.0,81.5758,81.6948,81.5659,81.675,31133.0
2024-01-10 14:10:00,82.41,82.57,82.39,82.52,55369.0,81.675,81.8335,81.6551,81.784,55369.0
2024-01-10 14:15:00,82.52,82.58,82.46,82.57,30370.0,81.784,81.8434,81.7245,81.8335,30370.0
2024-01-10 14:20:00,82.58,82.58,82.48,82.55,17240.0,81.8434,81.8434,81.7443,81.8137,17240.0
2024-01-10 14:25:00,82.55,82.63,82.54,82.56,20584.0,81.8137,81.893,81.8038,81.8236,20584.0
2024-01-10 14:30:00,82.58,82.65,82.56,82.59,35655.0,81.8434,81.9128,81.8236,81.8533,35655.0
2024-01-10 14:35:00,82.59,82.62,82.5,82.53,16599.0,81.8533,81.8831,81.7641,81.7939,16599.0
2024-01-10 14:40:00,82.54,82.54,82.45,82.51,22688.0,81.8038,81.8038,81.7146,81.7741,22688.0
2024-01-10 14:45:00,82.51,82.75,82.49,82.67,75989.0,81.7741,82.0119,81.7542,81.9326,75989.0
2024-01-10 14:50:00,82.67,82.74,82.66,82.67,23076.0,81.9326,82.002,81.9227,81.9326,23076.0
2024-01-10 14:55:00,82.68,82.78,82.64,82.76,61822.0,81.9425,82.0417,81.9029,82.0218,61822.0
2024-01-10 15:00:00,82.76,82.77,82.61,82.69,27074.0,82.0218,82.0317,81.8732,81.9525,27074.0
2024-01-10 15:05:00,82.69,82.78,82.68,82.77,13226.0,81.9525,82.0417,81.9425,82.0317,13226.0
2024-01-10 15:10:00,82.76,82.78,82.62,82.63,25357.0,82.0218,82.0417,81.8831,81.893,25357.0
2024-01-10 15:15:00,82.64,82.7,82.59,82.64,19516.0,81.9029,81.9624,81.8533,81.9029,19516.0
2024-01-10 15:20:00,82.63,82.65,82.48,82.51,60498.0,81.893,81.9128,81.7443,81.7741,60498.0
2024-01-10 15:25:00,82.55,82.61,82.5,82.56,20580.0,81.8137,81.8732,81.7641,81.8236,20580.0
2024-01-10 15:30:00,82.55,82.65,82.5,82.63,21676.0,81.8137,81.9128,81.7641,81.893,21676.0
2024-01-10 15:35:00,82.63,82.66,82.62,82.63,17167.0,81.893,81.9227,81.8831,81.893,17167.0
2024-01-10 15:40:00,82.64,82.65,82.48,82.48,31229.0,81.9029,81.9128,81.7443,81.7443,31229.0
2024-01-10 15:45:00,82.48,82.58,82.43,82.44,35237.0,81.7443,81.8434,81.6948,81.7047,35237.0
2024-01-10 15:50:00,82.42,82.48,82.37,82.43,65856.0,81.6849,81.7443,81.6353,81.6948,65856.0
2024-01-10 15:55:00,82.44,82.51,82.28,82.41,237478.0,81.7047,81.7741,81.5461,81.675,237478.0
2024-01-11 09:30:00,82.68,82.85,82.5,82.59,18822.0,81.9425,82.111,81.7641,81.8533,18822.0
2024-01-11 09:35:00,82.66,82.71,82.34,82.41,7591.0,81.9227,81.9723,81.6056,81.675,7591.0
2024-01-11 09:40:00,82.48,82.67,82.35,82.4,6217.0,81.7443,81.9326,81.6155,81.665,6217.0
2024-01-11 09:45:00,82.41,82.46,82.03,82.11,15663.0,81.675,81.7245,81.2983,81.3776,15663.0
2024-01-11 09:50:00,82.17,82.17,82.0,82.07,16586.0,81.4371,81.4371,81.2686,81.338,16586.0
2024-01-11 09:55:00,82.09,82.28,82.0,82.24,13714.0,81.3578,81.5461,81.2686,81.5065,13714.0
2024-01-11 10:00:00,82.23,82.23,81.73,81.73,28848.0,81.4966,81.4966,81.001,81.001,28848.0
2024-01-11 10:05:00,81.74,81.83,81.21,81.21,38326.0,81.0109,81.1001,80.4857,80.4857,38326.0
2024-01-11 10:10:00,81.22,81.43,81.16,81.28,13664.0,80.4956,80.7037,80.4361,80.555,13664.0
2024-01-11 10:15:00,81.25,81.42,81.21,81.38,10577.0,80.5253,80.6938,80.4857,80.6541,10577.0
2024-01-11 10:20:00,81.4,81.73,81.4,81.69,27256.0,80.674,81.001,80.674,80.9614,27256.0
2024-01-11 10:25:00,81.72,81.82,81.71,81.8,26283.0,80.9911,81.0902,80.9812,81.0704,26283.0
2024-01-11 10:30:00,81.8,81.97,81.66,81.67,36842.0,81.0704,81.2389,80.9316,80.9416,36842.0
2024-01-11 10:35:00,81.69,82.03,81.69,82.0,20382.0,80.9614,81.2983,80.9614,81.2686,20382.0
2024-01-11 10:40:00,81.96,82.11,81.92,82.09,25105.0,81.229,81.3776,81.1893,81.3578,25105.0
2024-01-11 10:45:00,82.09,82.1,81.72,81.8,20993.0,81.3578,81.3677,80.9911,81.0704,20993.0
2024-01-11 10:50:00,81.82,81.83,81.66,81.68,17062.0,81.0902,81.1001,80.9316,80.9515,17062.0
2024-01-11 10:55:00,81.7,81.8,81.68,81.75,24654.0,80.9713,81.0704,80.9515,81.0208,24654.0
2024-01-11 11:00:00,81.78,81.94,81.76,81.87,18065.0,81.0506,81.2091,81.0308,81.1398,18065.0
2024-01-11 11:05:00,81.87,81.89,81.68,81.74,26098.0,81.1398,81.1596,80.9515,81.0109,26098.0
2024-01-11 11:10:00,81.73,81.81,81.54,81.54,15361.0,81.001,81.0803,80.8127,80.8127,15361.0
2024-01-11 11:15:00,81.55,81.59,81.51,81.59,22723.0,80.8226,80.8623,80.783,80.8623,22723.0
2024-01-11 11:20:00,81.6,81.68,81.55,81.68,26402.0,80.8722,80.9515,80.8226,80.9515,26402.0
2024-01-11 11:25:00,81.69,81.75,81.66,81.71,23089.0,80.9614,81.0208,80.9316,80.9812,23089.0
2024-01-11 11:30:00,81.71,81.79,81.57,81.63,25005.0,80.9812,81.0605,80.8424,80.9019,25005.0
2024-01-11 11:35:00,81.64,81.66,81.54,81.55,13483.0,80.9118,80.9316,80.8127,80.8226,13483.0
2024-01-11 11:40:00,81.54,81.63,81.52,81.56,9794.0,80.8127,80.9019,80.7929,80.8325,9794.0
2024-01-11 11:45:00,81.57,81.68,81.5,81.63,25923.0,80.8424,80.9515,80.7731,80.9019,25923.0
2024-01-11 11:50:00,81.6,81.68,81.6,81.63,21586.0,80.8722,80.9515,80.8722,80.9019,21586.0
2024-01-11 11:55:00,81.62,81.67,81.59,81.61,10664.0,80.892,80.9416,80.8623,80.8821,10664.0
2024-01-11 12:00:00,81.61,81.73,81.61,81.73,8576.0,80.8821,81.001,80.8821,81.001,8576.0
2024-01-11 12:05:00,81.72,81.84,81.72,81.78,22461.0,80.9911,81.11,80.9911,81.0506,22461.0
2024-01-11 12:10:00,81.8,81.83,81.75,81.75,18659.0,81.0704,81.1001,81.0208,81.0208,18659.0
2024-01-11 12:15:00,81.76,81.96,81.76,81.84,23158.0,81.0308,81.229,81.0308,81.11,23158.0
2024-01-11 12:20:00,81.84,81.94,81.84,81.89,11719.0,81.11,81.2091,81.11,81.1596,11719.0
2024-01-11 12:25:00,81.88,81.9,81.77,81.77,7822.0,81.1497,81.1695,81.0407,81.0407,7822.0
2024-01-11 12:30:00,81.8,81.85,81.76,81.8,18855.0,81.0704,81.1199,81.0308,81.0704,18855.0
2024-01-11 12:35:00,81.81,81.87,81.79,81.84,30337.0,81.0803,81.1398,81.0605,81.11,30337.0
2024-01-11 12:40:00,81.83,81.95,81.82,81.87,11340.0,81.1001,81.2191,81.0902,81.1398,11340.0
2024-01-11 12:45:00,81.88,81.97,81.87,81.97,17511.0,81.1497,81.2389,81.1398,81.2389,17511.0
2024-01-11 12:50:00,81.99,82.05,81.98,82.02,22842.0,81.2587,81.3182,81.2488,81.2884,22842.0
2024-01-11 12:55:00,82.0,82.04,81.93,81.98,6294.0,81.2686,81.3083,81.1992,81.2488,6294.0
2024-01-11 13:00:00,81.97,82.08,81.97,82.05,15940.0,81.2389,81.3479,81.2389,81.3182,15940.0
2024-01-11 13:05:00,82.04,82.11,82.03,82.05,9966.0,81.3083,81.3776,81.2983,81.3182,9966.0
2024-01-11 13:10:00,82.05,82.12,82.05,82.08,10324.0,81.3182,81.3875,81.3182,81.3479,10324.0
2024-01-11 13:15:00,82.09,82.13,82.08,82.09,12596.0,81.3578,81.3974,81.3479,81.3578,12596.0
2024-01-11 13:20:00,82.1,82.1,82.01,82.07,25923.0,81.3677,81.3677,81.2785,81.338,25923.0
2024-01-11 13:25:00,82.06,82.07,81.89,81.94,4490.0,81.3281,81.338,81.1596,81.2091,4490.0
2024-01-11 13:30:00,81.95,81.95,81.79,81.82,4439.0,81.2191,81.2191,81.0605,81.0902,4439.0
2024-01-11 13:35:00,81.81,81.86,81.81,81.86,7412.0,81.0803,81.1299,81.0803,81.1299,7412.0
2024-01-11 13:40:00,81.86,81.9,81.84,81.86,4312.0,81.1299,81.1695,81.11,81.1299,4312.0
2024-01-11 13:45:00,81.86,81.89,81.81,81.87,6991.0,81.1299,81.1596,81.0803,81.1398,6991.0
2024-01-11 13:50:00,81.83,81.83,81.72,81.75,5626.0,81.1001,81.1001,80.9911,81.0208,5626.0
2024-01-11 13:55:00,81.7,81.82,81.69,81.79,6292.0,80.9713,81.0902,80.9614,81.0605,6292.0
2024-01-11 14:00:00,81.79,81.88,81.76,81.79,8665.0,81.0605,81.1497,81.0308,81.0605,8665.0
2024-01-11 14:05:00,81.77,81.78,81.66,81.67,7800.0,81.0407,81.0506,80.9316,80.9416,7800.0
2024-01-11 14:10:00,81.67,81.82,81.66,81.82,7453.0,80.9416,81.0902,80.9316,81.0902,7453.0
2024-01-11 14:15:00,81.81,81.83,81.68,81.69,6354.0,81.0803,81.1001,80.9515,80.9614,6354.0
2024-01-11 14:20:00,81.69,81.74,81.63,81.67,13562.0,80.9614,81.0109,80.9019,80.9416,13562.0
2024-01-11 14:25:00,81.67,81.85,81.66,81.84,17774.0,80.9416,81.1199,80.9316,81.11,17774.0
2024-01-11 14:30:00,81.83,81.86,81.7,81.76,14710.0,81.1001,81.1299,80.9713,81.0308,14710.0
2024-01-11 14:35:00,81.75,81.79,81.72,81.78,16293.0,81.0208,81.0605,80.9911,81.0506,16293.0
2024-01-11 14:40:00,81.78,81.81,81.76,81.79,14377.0,81.0506,81.0803,81.0308,81.0605,14377.0
2024-01-11 14:45:00,81.8,81.82,81.68,81.79,25295.0,81.0704,81.0902,80.9515,81.0605,25295.0
2024-01-11 14:50:00,81.79,81.84,81.76,81.77,11790.0,81.0605,81.11,81.0308,81.0407,11790.0
2024-01-11 14:55:00,81.77,81.86,81.77,81.81,17547.0,81.0407,81.1299,81.0407,81.0803,17547.0
2024-01-11 15:00:00,81.83,81.84,81.68,81.74,22222.0,81.1001,81.11,80.9515,81.0109,22222.0
2024-01-11 15:05:00,81.75,81.83,81.7,81.8,31762.0,81.0208,81.1001,80.9713,81.0704,31762.0
2024-01-11 15:10:00,81.8,81.84,81.68,81.8,31722.0,81.0704,81.11,80.9515,81.0704,31722.0
2024-01-11 15:15:00,81.8,81.8,81.6,81.7,38064.0,81.0704,81.0704,80.8722,80.9713,38064.0
2024-01-11 15:20:00,81.7,81.79,81.67,81.78,30535.0,80.9713,81.0605,80.9416,81.0506,30535.0
2024-01-11 15:25:00,81.78,81.85,81.77,81.8,27174.0,81.0506,81.1199,81.0407,81.0704,27174.0
2024-01-11 15:30:00,81.8,81.88,81.79,81.82,28527.0,81.0704,81.1497,81.0605,81.0902,28527.0
2024-01-11 15:35:00,81.8,81.81,81.51,81.52,60865.0,81.0704,81.0803,80.783,80.7929,60865.0
2024-01-11 15:40:00,81.5,81.64,81.43,81.59,56264.0,80.7731,80.9118,80.7037,80.8623,56264.0
2024-01-11 15:45:00,81.59,81.68,81.57,81.65,55891.0,80.8623,80.9515,80.8424,80.9217,55891.0
2024-01-11 15:50:00,81.65,81.81,81.62,81.81,100930.0,80.9217,81.0803,80.892,81.0803,100930.0
2024-01-11 15:55:00,81.8,81.91,81.79,81.86,223449.0,81.0704,81.1794,81.0605,81.1299,223449.0
2024-01-12 09:30:00,82.44,82.6,82.1,82.2,21883.0,81.7047,81.8633,81.3677,81.4668,21883.0
2024-01-12 09:35:00,82.19,82.51,82.18,82.32,19141.0,81.4569,81.7741,81.447,81.5858,19141.0
2024-01-12 09:40:00,82.33,82.62,82.29,82.43,26668.0,81.5957,81.8831,81.556,81.6948,26668.0
2024-01-12 09:45:00,82.41,82.85,82.41,82.61,4772.0,81.675,82.111,81.675,81.8732,4772.0
2024-01-12 09:50:00,82.58,82.78,82.52,82.68,77452.0,81.8434,82.0417,81.784,81.9425,77452.0
2024-01-12 09:55:00,82.68,82.7,82.3,82.3,25641.0,81.9425,81.9624,81.5659,81.5659,25641.0
2024-01-12 10:00:00,82.27,82.43,82.14,82.4,21247.0,81.5362,81.6948,81.4074,81.665,21247.0
2024-01-12 10:05:00,82.39,82.55,82.34,82.55,17519.0,81.6551,81.8137,81.6056,81.8137,17519.0
2024-01-12 10:10:00,82.53,82.53,82.25,82.34,20439.0,81.7939,81.7939,81.5164,81.6056,20439.0
2024-01-12 10:15:00,82.35,82.48,82.15,82.17,20276.0,81.6155,81.7443,81.4173,81.4371,20276.0
2024-01-12 10:20:00,82.18,82.29,82.17,82.26,23261.0,81.447,81.556,81.4371,81.5263,23261.0
2024-01-12 10:25:00,82.27,82.29,82.05,82.09,22028.0,81.5362,81.556,81.3182,81.3578,22028.0
2024-01-12 10:30:00,82.11,82.18,82.05,82.12,9034.0,81.3776,81.447,81.3182,81.3875,9034.0
2024-01-12 10:35:00,82.13,82.19,82.0,82.01,16771.0,81.3974,81.4569,81.2686,81.2785,16771.0
2024-01-12 10:40:00,82.02,82.15,81.99,82.06,37672.0,81.2884,81.4173,81.2587,81.3281,37672.0
2024-01-12 10:45:00,82.05,82.07,81.77,81.78,7303.0,81.3182,81.338,81.0407,81.0506,7303.0
2024-01-12 10:50:00,81.78,81.78,81.54,81.54,4771.0,81.0506,81.0506,80.8127,80.8127,4771.0
2024-01-12 10:55:00,81.53,81.72,81.5,81.71,13459.0,80.8028,80.9911,80.7731,80.9812,13459.0
2024-01-12 11:00:00,81.73,81.86,81.72,81.75,8116.0,81.001,81.1299,80.9911,81.0208,8116.0
2024-01-12 11:05:00,81.74,81.85,81.66,81.83,5560.0,81.0109,81.1199,80.9316,81.1001,5560.0
2024-01-12 11:10:00,81.84,81.85,81.72,81.78,16834.0,81.11,81.1199,80.9911,81.0506,16834.0
2024-01-12 11:15:00,81.81,81.94,81.79,81.81,8769.0,81.0803,81.2091,81.0605,81.0803,8769.0
2024-01-12 11:20:00,81.75,81.84,81.74,81.82,6463.0,81.0208,81.11,81.0109,81.0902,6463.0
2024-01-12 11:25:00,81.82,81.93,81.81,81.87,10126.0,81.0902,81.1992,81.0803,81.1398,10126.0
2024-01-12 11:30:00,81.9,81.97,81.86,81.87,6557.0,81.1695,81.2389,81.1299,81.1398,6557.0
2024-01-12 11:35:00,81.88,81.91,81.7,81.8,8377.0,81.1497,81.1794,80.9713,81.0704,8377.0
2024-01-12 11:40:00,81.8,81.83,81.75,81.79,8032.0,81.0704,81.1001,81.0208,81.0605,8032.0
2024-01-12 11:45:00,81.76,81.84,81.73,81.77,11243.0,81.0308,81.11,81.001,81.0407,11243.0
2024-01-12 11:50:00,81.77,81.83,81.75,81.78,5501.0,81.0407,81.1001,81.0208,81.0506,5501.0
2024-01-12 11:55:00,81.79,81.86,81.76,81.81,8261.0,81.0605,81.1299,81.0308,81.0803,8261.0
2024-01-12 12:00:00,81.81,81.83,81.72,81.73,7789.0,81.0803,81.1001,80.9911,81.001,7789.0
2024-01-12 12:05:00,81.76,81.83,81.75,81.81,4789.0,81.0308,81.1001,81.0208,81.0803,4789.0
2024-01-12 12:10:00,81.83,81.95,81.83,81.9,13737.0,81.1001,81.2191,81.1001,81.1695,13737.0
2024-01-12 12:15:00,81.91,81.95,81.88,81.93,4692.0,81.1794,81.2191,81.1497,81.1992,4692.0
2024-01-12 12:20:00,81.96,81.96,81.8,81.81,5057.0,81.229,81.229,81.0704,81.0803,5057.0
2024-01-12 12:25:00,81.8,81.92,81.79,81.92,6229.0,81.0704,81.1893,81.0605,81.1893,6229.0
2024-01-12 12:30:00,81.96,81.96,81.88,81.88,3305.0,81.229,81.229,81.1497,81.1497,3305.0
2024-01-12 12:35:00,81.91,81.92,81.86,81.9,2882.0,81.1794,81.1893,81.1299,81.1695,2882.0
2024-01-12 12:40:00,81.94,81.94,81.85,81.91,3172.0,81.2091,81.2091,81.1199,81.1794,3172.0
2024-01-12 12:45:00,81.92,81.94,81.88,81.9,18899.0,81.1893,81.2091,81.1497,81.1695,18899.0
2024-01-12 12:50:00,81.9,82.02,81.87,82.02,3779.0,81.1695,81.2884,81.1398,81.2884,3779.0
2024-01-12 12:55:00,82.03,82.05,81.96,82.0,5561.0,81.2983,81.3182,81.229,81.2686,5561.0
2024-01-12 13:00:00,82.06,82.13,82.05,82.05,4089.0,81.3281,81.3974,81.3182,81.3182,4089.0
2024-01-12 13:05:00,82.08,82.11,82.05,82.11,2150.0,81.3479,81.3776,81.3182,81.3776,2150.0
2024-01-12 13:10:00,82.12,82.14,82.07,82.11,3647.0,81.3875,81.4074,81.338,81.3776,3647.0
2024-01-12 13:15:00,82.1,82.11,82.09,82.11,4262.0,81.3677,81.3776,81.3578,81.3776,4262.0
2024-01-12 13:20:00,82.1,82.13,82.05,82.1,4399.0,81.3677,81.3974,81.3182,81.3677,4399.0
2024-01-12 13:25:00,82.09,82.18,82.09,82.16,5808.0,81.3578,81.447,81.3578,81.4272,5808.0
2024-01-12 13:30:00,82.17,82.18,82.14,82.17,3093.0,81.4371,81.447,81.4074,81.4371,3093.0
2024-01-12 13:35:00,82.18,82.34,82.18,82.33,3956.0,81.447,81.6056,81.447,81.5957,3956.0
2024-01-12 13:40:00,82.34,82.36,82.27,82.29,7143.0,81.6056,81.6254,81.5362,81.556,7143.0
2024-01-12 13:45:00,82.28,82.32,82.27,82.32,5164.0,81.5461,81.5858,81.5362,81.5858,5164.0
2024-01-12 13:50:00,82.32,82.37,82.31,82.37,3810.0,81.5858,81.6353,81.5758,81.6353,3810.0
2024-01-12 13:55:00,82.42,82.43,82.36,82.41,3642.0,81.6849,81.6948,81.6254,81.675,3642.0
2024-01-12 14:00:00,82.41,82.44,82.36,82.4,9030.0,81.675,81.7047,81.6254,81.665,9030.0
2024-01-12 14:05:00,82.41,82.43,82.4,82.42,4884.0,81.675,81.6948,81.665,81.6849,4884.0
2024-01-12 14:10:00,82.42,82.43,82.39,82.43,8889.0,81.6849,81.6948,81.6551,81.6948,8889.0
2024-01-12 14:15:00,82.42,82.43,82.36,82.36,5203.0,81.6849,81.6948,81.6254,81.6254,5203.0
2024-01-12 14:20:00,82.36,82.37,82.29,82.36,12257.0,81.6254,81.6353,81.556,81.6254,12257.0
2024-01-12 14:25:00,82.35,82.38,82.32,82.33,6355.0,81.6155,81.6452,81.5858,81.5957,6355.0
2024-01-12 14:30:00,82.33,82.35,82.23,82.29,7750.0,81.5957,81.6155,81.4966,81.556,7750.0
2024-01-12 14:35:00,82.28,82.29,82.2,82.24,6777.0,81.5461,81.556,81.4668,81.5065,6777.0
2024-01-12 14:40:00,82.23,82.25,82.21,82.21,6139.0,81.4966,81.5164,81.4767,81.4767,6139.0
2024-01-12 14:45:00,82.18,82.18,82.09,82.14,6423.0,81.447,81.447,81.3578,81.4074,6423.0
2024-01-12 14:50:00,82.16,82.21,82.15,82.17,9623.0,81.4272,81.4767,81.4173,81.4371,9623.0
2024-01-12 14:55:00,82.17,82.19,82.11,82.14,12243.0,81.4371,81.4569,81.3776,81.4074,12243.0
2024-01-12 15:00:00,82.13,82.17,82.1,82.16,10995.0,81.3974,81.4371,81.3677,81.4272,10995.0
2024-01-12 15:05:00,82.17,82.27,82.12,82.12,7942.0,81.4371,81.5362,81.3875,81.3875,7942.0
2024-01-12 15:10:00,82.1,82.14,82.01,82.01,12984.0,81.3677,81.4074,81.2785,81.2785,12984.0
2024-01-12 15:15:00,82.02,82.05,81.95,82.03,35494.0,81.2884,81.3182,81.2191,81.2983,35494.0
2024-01-12 15:20:00,82.02,82.03,81.89,81.89,16989.0,81.2884,81.2983,81.1596,81.1596,16989.0
2024-01-12 15:25:00,81.9,82.0,81.85,81.95,34388.0,81.1695,81.2686,81.1199,81.2191,34388.0
2024-01-12 15:30:00,81.93,82.01,81.91,82.01,21448.0,81.1992,81.2785,81.1794,81.2785,21448.0
2024-01-12 15:35:00,82.0,82.0,81.93,81.94,23295.0,81.2686,81.2686,81.1992,81.2091,23295.0
2024-01-12 15:40:00,81.95,82.01,81.89,81.93,30026.0,81.2191,81.2785,81.1596,81.1992,30026.0
2024-01-12 15:45:00,81.94,82.05,81.89,82.05,54041.0,81.2091,81.3182,81.1596,81.3182,54041.0
2024-01-12 15:50:00,82.06,82.07,81.95,82.01,41338.0,81.3281,81.338,81.2191,81.2785,41338.0
2024-01-12 15:55:00,82.0,82.03,81.74,81.79,220852.0,81.2686,81.2983,81.0109,81.0605,220852.0
2024-01-16 09:30:00,80.95,81.6,80.65,80.87,19810.0,80.228,80.8722,79.9307,80.1487,19810.0
2024-01-16 09:35:00,80.84,80.88,80.5,80.77,8288.0,80.119,80.1586,79.782,80.0496,8288.0
2024-01-16 09:40:00,80.85,80.85,80.4,80.56,9997.0,80.1289,80.1289,79.6829,79.8415,9997.0
2024-01-16 09:45:00,80.53,80.53,80.2,80.35,14221.0,79.8117,79.8117,79.4847,79.6333,14221.0
2024-01-16 09:50:00,80.37,80.73,80.37,80.61,29071.0,79.6531,80.0099,79.6531,79.891,29071.0
2024-01-16 09:55:00,80.64,80.91,80.63,80.88,25869.0,79.9207,80.1883,79.9108,80.1586,25869.0
2024-01-16 10:00:00,80.9,80.96,80.69,80.7,17443.0,80.1784,80.2379,79.9703,79.9802,17443.0
2024-01-16 10:05:00,80.72,81.02,80.72,81.02,16821.0,80.0,80.2974,80.0,80.2974,16821.0
2024-01-16 10:10:00,81.0,81.26,80.99,81.22,10466.0,80.2775,80.5352,80.2676,80.4956,10466.0
2024-01-16 10:15:00,81.22,81.38,81.19,81.38,8832.0,80.4956,80.6541,80.4658,80.6541,8832.0
2024-01-16 10:20:00,81.36,81.49,81.29,81.48,8451.0,80.6343,80.7632,80.5649,80.7532,8451.0
2024-01-16 10:25:00,81.48,81.49,81.32,81.39,12918.0,80.7532,80.7632,80.5947,80.6641,12918.0
2024-01-16 10:30:00,81.39,81.43,81.29,81.43,7330.0,80.6641,80.7037,80.5649,80.7037,7330.0
2024-01-16 10:35:00,81.49,81.49,81.27,81.44,5336.0,80.7632,80.7632,80.5451,80.7136,5336.0
2024-01-16 10:40:00,81.45,81.55,81.43,81.49,8151.0,80.7235,80.8226,80.7037,80.7632,8151.0
2024-01-16 10:45:00,81.5,81.57,81.46,81.5,19443.0,80.7731,80.8424,80.7334,80.7731,19443.0
2024-01-16 10:50:00,81.51,81.54,81.41,81.52,17017.0,80.783,80.8127,80.6839,80.7929,17017.0
2024-01-16 10:55:00,81.51,81.54,81.44,81.47,8723.0,80.783,80.8127,80.7136,80.7433,8723.0
2024-01-16 11:00:00,81.48,81.49,81.11,81.26,20790.0,80.7532,80.7632,80.3865,80.5352,20790.0
2024-01-16 11:05:00,81.25,81.53,81.21,81.38,63340.0,80.5253,80.8028,80.4857,80.6541,63340.0
2024-01-16 11:10:00,81.4,81.43,81.2,81.3,21609.0,80.674,80.7037,80.4757,80.5749,21609.0
2024-01-16 11:15:00,81.27,81.5,81.21,81.47,48220.0,80.5451,80.7731,80.4857,80.7433,48220.0
2024-01-16 11:20:00,81.48,81.6,81.45,81.52,24447.0,80.7532,80.8722,80.7235,80.7929,24447.0
2024-01-16 11:25:00,81.51,81.53,81.45,81.48,17790.0,80.783,80.8028,80.7235,80.7532,17790.0
2024-01-16 11:30:00,81.49,81.6,81.49,81.6,12857.0,80.7632,80.8722,80.7632,80.8722,12857.0
2024-01-16 11:35:00,81.59,81.7,81.55,81.7,24014.0,80.8623,80.9713,80.8226,80.9713,24014.0
2024-01-16 11:40:00,81.69,81.75,81.57,81.73,25702.0,80.9614,81.0208,80.8424,81.001,25702.0
2024-01-16 11:45:00,81.74,81.75,81.47,81.55,53437.0,81.0109,81.0208,80.7433,80.8226,53437.0
2024-01-16 11:50:00,81.54,81.62,81.51,81.58,14322.0,80.8127,80.892,80.783,80.8524,14322.0
2024-01-16 11:55:00,81.58,81.61,81.51,81.57,20799.0,80.8524,80.8821,80.783,80.8424,20799.0
2024-01-16 12:00:00,81.55,81.59,81.53,81.55,17791.0,80.8226,80.8623,80.8028,80.8226,17791.0
2024-01-16 12:05:00,81.55,81.64,81.5,81.54,53690.0,80.8226,80.9118,80.7731,80.8127,53690.0
2024-01-16 12:10:00,81.55,81.61,81.42,81.42,68103.0,80.8226,80.8821,80.6938,80.6938,68103.0
2024-01-16 12:15:00,81.4,81.53,81.36,81.38,21300.0,80.674,80.8028,80.6343,80.6541,21300.0
2024-01-16 12:20:00,81.36,81.42,81.34,81.34,6723.0,80.6343,80.6938,80.6145,80.6145,6723.0
2024-01-16 12:25:00,81.33,81.34,81.03,81.05,8033.0,80.6046,80.6145,80.3073,80.3271,8033.0
2024-01-16 12:30:00,81.02,81.04,80.92,80.95,8332.0,80.2974,80.3172,80.1982,80.228,8332.0
2024-01-16 12:35:00,80.98,81.1,80.98,81.04,5477.0,80.2577,80.3766,80.2577,80.3172,5477.0
2024-01-16 12:40:00,81.01,81.1,80.98,81.04,10693.0,80.2874,80.3766,80.2577,80.3172,10693.0
2024-01-16 12:45:00,81.03,81.13,81.02,81.09,39515.0,80.3073,80.4064,80.2974,80.3667,39515.0
2024-01-16 12:50:00,81.1,81.18,81.08,81.12,13799.0,80.3766,80.4559,80.3568,80.3965,13799.0
2024-01-16 12:55:00,81.13,81.15,81.09,81.14,6647.0,80.4064,80.4262,80.3667,80.4163,6647.0
2024-01-16 13:00:00,81.14,81.21,81.12,81.18,5249.0,80.4163,80.4857,80.3965,80.4559,5249.0
2024-01-16 13:05:00,81.2,81.22,81.17,81.17,5238.0,80.4757,80.4956,80.446,80.446,5238.0
2024-01-16 13:10:00,81.17,81.2,81.13,81.19,7445.0,80.446,80.4757,80.4064,80.4658,7445.0
2024-01-16 13:15:00,81.22,81.34,81.2,81.28,20876.0,80.4956,80.6145,80.4757,80.555,20876.0
2024-01-16 13:20:00,81.28,81.29,81.22,81.25,7040.0,80.555,80.5649,80.4956,80.5253,7040.0
2024-01-16 13:25:00,81.26,81.26,81.19,81.26,7774.0,80.5352,80.5352,80.4658,80.5352,7774.0
2024-01-16 13:30:00,81.26,81.27,81.2,81.25,10271.0,80.5352,80.5451,80.4757,80.5253,10271.0
2024-01-16 13:35:00,81.24,81.24,81.15,81.15,7420.0,80.5154,80.5154,80.4262,80.4262,7420.0
2024-01-16 13:40:00,81.14,81.18,81.07,81.07,10997.0,80.4163,80.4559,80.3469,80.3469,10997.0
2024-01-16 13:45:00,81.07,81.12,80.97,80.98,21644.0,80.3469,80.3965,80.2478,80.2577,21644.0
2024-01-16 13:50:00,80.98,80.99,80.86,80.92,20244.0,80.2577,80.2676,80.1388,80.1982,20244.0
2024-01-16 13:55:00,80.9,81.01,80.9,80.98,21065.0,80.1784,80.2874,80.1784,80.2577,21065.0
2024-01-16 14:00:00,80.98,81.0,80.79,80.82,31673.0,80.2577,80.2775,80.0694,80.0991,31673.0
2024-01-16 14:05:00,80.82,80.94,80.8,80.87,17832.0,80.0991,80.2181,80.0793,80.1487,17832.0
2024-01-16 14:10:00,80.88,80.89,80.85,80.87,6776.0,80.1586,80.1685,80.1289,80.1487,6776.0
2024-01-16 14:15:00,80.89,80.89,80.81,80.81,20432.0,80.1685,80.1685,80.0892,80.0892,20432.0
2024-01-16 14:20:00,80.81,80.93,80.81,80.91,16201.0,80.0892,80.2082,80.0892,80.1883,16201.0
2024-01-16 14:25:00,80.91,80.99,80.91,80.92,4765.0,80.1883,80.2676,80.1883,80.1982,4765.0
2024-01-16 14:30:00,80.91,80.99,80.87,80.97,8845.0,80.1883,80.2676,80.1487,80.2478,8845.0
2024-01-16 14:35:00,80.98,81.04,80.96,81.04,10445.0,80.2577,80.3172,80.2379,80.3172,10445.0
2024-01-16 14:40:00,81.04,81.07,81.01,81.05,5426.0,80.3172,80.3469,80.2874,80.3271,5426.0
2024-01-16 14:45:00,81.08,81.18,81.08,81.16,9345.0,80.3568,80.4559,80.3568,80.4361,9345.0
2024-01-16 14:50:00,81.17,81.19,81.14,81.16,5514.0,80.446,80.4658,80.4163,80.4361,5514.0
2024-01-16 14:55:00,81.15,81.21,81.13,81.15,7643.0,80.4262,80.4857,80.4064,80.4262,7643.0
2024-01-16 15:00:00,81.17,81.19,81.12,81.15,9487.0,80.446,80.4658,80.3965,80.4262,9487.0
2024-01-16 15:05:00,81.11,81.2,81.1,81.2,7016.0,80.3865,80.4757,80.3766,80.4757,7016.0
2024-01-16 15:10:00,81.2,81.26,81.18,81.18,5280.0,80.4757,80.5352,80.4559,80.4559,5280.0
2024-01-16 15:15:00,81.18,81.3,81.18,81.3,15044.0,80.4559,80.5749,80.4559,80.5749,15044.0
2024-01-16 15:20:00,81.29,81.29,81.2,81.24,12184.0,80.5649,80.5649,80.4757,80.5154,12184.0
2024-01-16 15:25:00,81.23,81.3,81.22,81.25,6178.0,80.5055,80.5749,80.4956,80.5253,6178.0
2024-01-16 15:30:00,81.28,81.29,81.22,81.23,13702.0,80.555,80.5649,80.4956,80.5055,13702.0
2024-01-16 15:35:00,81.23,81.33,81.23,81.31,18678.0,80.5055,80.6046,80.5055,80.5848,18678.0
2024-01-16 15:40:00,81.31,81.32,81.25,81.28,15562.0,80.5848,80.5947,80.5253,80.555,15562.0
2024-01-16 15:45:00,81.28,81.37,81.28,81.37,35421.0,80.555,80.6442,80.555,80.6442,35421.0
2024-01-16 15:50:00,81.38,81.51,81.35,81.48,61095.0,80.6541,80.783,80.6244,80.7532,61095.0
2024-01-16 15:55:00,81.48,81.57,81.37,81.56,110224.0,80.7532,80.8424,80.6442,80.8325,110224.0
2024-01-17 09:30:00,80.54,80.94,80.48,80.78,25305.0,79.8216,80.2181,79.7622,80.0595,25305.0
2024-01-17 09:35:00,80.75,80.83,80.51,80.73,31204.0,80.0298,80.109,79.7919,80.0099,31204.0
2024-01-17 09:40:00,80.75,80.91,80.62,80.85,17412.0,80.0298,80.1883,79.9009,80.1289,17412.0
2024-01-17 09:45:00,80.84,81.17,80.77,81.17,10229.0,80.119,80.446,80.0496,80.446,10229.0
2024-01-17 09:50:00,81.2,81.38,81.14,81.29,12496.0,80.4757,80.6541,80.4163,80.5649,12496.0
2024-01-17 09:55:00,81.31,81.35,81.09,81.09,11338.0,80.5848,80.6244,80.3667,80.3667,11338.0
2024-01-17 10:00:00,81.1,81.46,81.02,81.41,11164.0,80.3766,80.7334,80.2974,80.6839,11164.0
2024-01-17 10:05:00,81.41,81.61,81.37,81.6,12096.0,80.6839,80.8821,80.6442,80.8722,12096.0
2024-01-17 10:10:00,81.58,81.66,81.49,81.6,10464.0,80.8524,80.9316,80.7632,80.8722,10464.0
2024-01-17 10:15:00,81.63,81.66,81.31,81.31,20104.0,80.9019,80.9316,80.5848,80.5848,20104.0
2024-01-17 10:20:00,81.3,81.36,81.23,81.36,13079.0,80.5749,80.6343,80.5055,80.6343,13079.0
2024-01-17 10:25:00,81.37,81.47,81.32,81.38,21533.0,80.6442,80.7433,80.5947,80.6541,21533.0
2024-01-17 10:30:00,81.37,81.48,81.32,81.34,15425.0,80.6442,80.7532,80.5947,80.6145,15425.0
2024-01-17 10:35:00,81.33,81.58,81.31,81.57,10421.0,80.6046,80.8524,80.5848,80.8424,10421.0
2024-01-17 10:40:00,81.57,81.69,81.52,81.53,46007.0,80.8424,80.9614,80.7929,80.8028,46007.0
2024-01-17 10:45:00,81.53,81.65,81.42,81.51,14100.0,80.8028,80.9217,80.6938,80.783,14100.0
2024-01-17 10:50:00,81.51,81.53,81.42,81.45,8869.0,80.783,80.8028,80.6938,80.7235,8869.0
2024-01-17 10:55:00,81.44,81.47,81.36,81.39,8724.0,80.7136,80.7433,80.6343,80.6641,8724.0
2024-01-17 11:00:00,81.38,81.53,81.38,81.52,11278.0,80.6541,80.8028,80.6541,80.7929,11278.0
2024-01-17 11:05:00,81.55,81.57,81.44,81.51,8100.0,80.8226,80.8424,80.7136,80.783,8100.0
2024-01-17 11:10:00,81.51,81.53,81.43,81.47,6137.0,80.783,80.8028,80.7037,80.7433,6137.0
2024-01-17 11:15:00,81.47,81.56,81.46,81.49,7686.0,80.7433,80.8325,80.7334,80.7632,7686.0
2024-01-17 11:20:00,81.5,81.53,81.46,81.52,6657.0,80.7731,80.8028,80.7334,80.7929,6657.0
2024-01-17 11:25:00,81.5,81.5,81.45,81.45,6352.0,80.7731,80.7731,80.7235,80.7235,6352.0
2024-01-17 11:30:00,81.44,81.5,81.4,81.5,8520.0,80.7136,80.7731,80.674,80.7731,8520.0
2024-01-17 11:35:00,81.48,81.52,81.47,81.49,5219.0,80.7532,80.7929,80.7433,80.7632,5219.0
2024-01-17 11:40:00,81.48,81.5,81.42,81.43,7848.0,80.7532,80.7731,80.6938,80.7037,7848.0
2024-01-17 11:45:00,81.46,81.49,81.4,81.4,7839.0,80.7334,80.7632,80.674,80.674,7839.0
2024-01-17 11:50:00,81.4,81.41,81.3,81.36,8787.0,80.674,80.6839,80.5749,80.6343,8787.0
2024-01-17 11:55:00,81.36,81.41,81.34,81.41,7805.0,80.6343,80.6839,80.6145,80.6839,7805.0
2024-01-17 12:00:00,81.4,81.42,81.27,81.31,13744.0,80.674,80.6938,80.5451,80.5848,13744.0
2024-01-17 12:05:00,81.3,81.35,81.3,81.3,5083.0,80.5749,80.6244,80.5749,80.5749,5083.0
2024-01-17 12:10:00,81.3,81.36,81.25,81.25,10917.0,80.5749,80.6343,80.5253,80.5253,10917.0
2024-01-17 12:15:00,81.26,81.29,81.24,81.24,5203.0,80.5352,80.5649,80.5154,80.5154,5203.0
2024-01-17 12:20:00,81.24,81.28,81.16,81.19,14886.0,80.5154,80.555,80.4361,80.4658,14886.0
2024-01-17 12:25:00,81.18,81.19,81.08,81.1,10938.0,80.4559,80.4658,80.3568,80.3766,10938.0
2024-01-17 12:30:00,81.1,81.13,81.06,81.12,8897.0,80.3766,80.4064,80.337,80.3965,8897.0
2024-01-17 12:35:00,81.15,81.15,81.08,81.15,7102.0,80.4262,80.4262,80.3568,80.4262,7102.0
2024-01-17 12:40:00,81.15,81.17,81.07,81.11,9482.0,80.4262,80.446,80.3469,80.3865,9482.0
2024-01-17 12:45:00,81.1,81.19,81.1,81.14,7741.0,80.3766,80.4658,80.3766,80.4163,7741.0
2024-01-17 12:50:00,81.14,81.19,81.14,81.17,5201.0,80.4163,80.4658,80.4163,80.446,5201.0
2024-01-17 12:55:00,81.17,81.2,81.13,81.13,5965.0,80.446,80.4757,80.4064,80.4064,5965.0
2024-01-17 13:00:00,81.14,81.19,81.13,81.19,5768.0,80.4163,80.4658,80.4064,80.4658,5768.0
2024-01-17 13:05:00,81.17,81.18,81.07,81.08,6580.0,80.446,80.4559,80.3469,80.3568,6580.0
2024-01-17 13:10:00,81.06,81.07,80.98,81.05,11951.0,80.337,80.3469,80.2577,80.3271,11951.0
2024-01-17 13:15:00,81.03,81.04,80.99,81.03,6893.0,80.3073,80.3172,80.2676,80.3073,6893.0
2024-01-17 13:20:00,81.01,81.01,80.9,80.97,8524.0,80.2874,80.2874,80.1784,80.2478,8524.0
2024-01-17 13:25:00,80.96,81.02,80.94,80.95,7689.0,80.2379,80.2974,80.2181,80.228,7689.0
2024-01-17 13:30:00,80.94,80.97,80.9,80.92,10234.0,80.2181,80.2478,80.1784,80.1982,10234.0
2024-01-17 13:35:00,80.92,80.93,80.8,80.83,7494.0,80.1982,80.2082,80.0793,80.109,7494.0
2024-01-17 13:40:00,80.83,80.83,80.76,80.83,5471.0,80.109,80.109,80.0397,80.109,5471.0
2024-01-17 13:45:00,80.84,80.85,80.74,80.76,8032.0,80.119,80.1289,80.0198,80.0397,8032.0
2024-01-17 13:50:00,80.76,80.98,80.76,80.96,8901.0,80.0397,80.2577,80.0397,80.2379,8901.0
2024-01-17 13:55:00,80.95,80.99,80.87,80.96,6950.0,80.228,80.2676,80.1487,80.2379,6950.0
2024-01-17 14:00:00,80.97,81.01,80.92,80.98,7356.0,80.2478,80.2874,80.1982,80.2577,7356.0
2024-01-17 14:05:00,80.97,80.99,80.92,80.99,18865.0,80.2478,80.2676,80.1982,80.2676,18865.0
2024-01-17 14:10:00,81.0,81.0,80.95,80.96,12650.0,80.2775,80.2775,80.228,80.2379,12650.0
2024-01-17 14:15:00,80.96,80.98,80.92,80.94,8236.0,80.2379,80.2577,80.1982,80.2181,8236.0
2024-01-17 14:20:00,80.94,81.09,80.93,81.06,6204.0,80.2181,80.3667,80.2082,80.337,6204.0
2024-01-17 14:25:00,81.07,81.09,81.02,81.08,6690.0,80.3469,80.3667,80.2974,80.3568,6690.0
2024-01-17 14:30:00,81.09,81.13,81.01,81.01,7354.0,80.3667,80.4064,80.2874,80.2874,7354.0
2024-01-17 14:35:00,81.02,81.05,80.96,80.98,6634.0,80.2974,80.3271,80.2379,80.2577,6634.0
2024-01-17 14:40:00,80.99,81.06,80.98,81.04,8589.0,80.2676,80.337,80.2577,80.3172,8589.0
2024-01-17 14:45:00,81.04,81.04,80.95,80.97,12081.0,80.3172,80.3172,80.228,80.2478,12081.0
2024-01-17 14:50:00,80.95,80.99,80.91,80.92,11545.0,80.228,80.2676,80.1883,80.1982,11545.0
2024-01-17 14:55:00,80.93,80.97,80.89,80.93,13176.0,80.2082,80.2478,80.1685,80.2082,13176.0
2024-01-17 15:00:00,80.92,80.93,80.82,80.89,13121.0,80.1982,80.2082,80.0991,80.1685,13121.0
2024-01-17 15:05:00,80.89,80.94,80.85,80.86,11962.0,80.1685,80.2181,80.1289,80.1388,11962.0
2024-01-17 15:10:00,80.85,80.86,80.74,80.79,16687.0,80.1289,80.1388,80.0198,80.0694,16687.0
2024-01-17 15:15:00,80.8,80.93,80.79,80.89,13294.0,80.0793,80.2082,80.0694,80.1685,13294.0
2024-01-17 15:20:00,80.89,80.89,80.83,80.84,13133.0,80.1685,80.1685,80.109,80.119,13133.0
2024-01-17 15:25:00,80.84,80.92,80.83,80.87,15839.0,80.119,80.1982,80.109,80.1487,15839.0
2024-01-17 15:30:00,80.88,80.97,80.86,80.88,24758.0,80.1586,80.2478,80.1388,80.1586,24758.0
2024-01-17 15:35:00,80.89,81.03,80.88,81.01,15983.0,80.1685,80.3073,80.1586,80.2874,15983.0
2024-01-17 15:40:00,81.02,81.06,81.0,81.01,17572.0,80.2974,80.337,80.2775,80.2874,17572.0
2024-01-17 15:45:00,81.02,81.08,81.01,81.05,40433.0,80.2974,80.3568,80.2874,80.3271,40433.0
2024-01-17 15:50:00,81.06,81.21,81.05,81.19,41973.0,80.337,80.4857,80.3271,80.4658,41973.0
2024-01-17 15:55:00,81.19,81.24,81.17,81.21,96326.0,80.4658,80.5154,80.446,80.4857,96326.0
2024-01-18 09:30:00,82.01,82.38,82.0,82.13,24753.0,81.2785,81.6452,81.2686,81.3974,24753.0
2024-01-18 09:35:00,82.04,82.05,81.91,81.94,7341.0,81.3083,81.3182,81.1794,81.2091,7341.0
2024-01-18 09:40:00,81.95,82.02,81.3,81.3,9018.0,81.2191,81.2884,80.5749,80.5749,9018.0
2024-01-18 09:45:00,81.31,81.42,81.19,81.19,15750.0,80.5848,80.6938,80.4658,80.4658,15750.0
2024-01-18 09:50:00,81.21,81.29,81.04,81.15,11014.0,80.4857,80.5649,80.3172,80.4262,11014.0
2024-01-18 09:55:00,81.1,81.24,81.07,81.2,19599.0,80.3766,80.5154,80.3469,80.4757,19599.0
2024-01-18 10:00:00,81.23,81.41,81.21,81.39,10624.0,80.5055,80.6839,80.4857,80.6641,10624.0
2024-01-18 10:05:00,81.39,81.55,81.38,81.45,20163.0,80.6641,80.8226,80.6541,80.7235,20163.0
2024-01-18 10:10:00,81.48,81.72,81.48,81.67,6419.0,80.7532,80.9911,80.7532,80.9416,6419.0
2024-01-18 10:15:00,81.64,81.66,81.5,81.53,4086.0,80.9118,80.9316,80.7731,80.8028,4086.0
2024-01-18 10:20:00,81.55,81.57,81.45,81.56,7368.0,80.8226,80.8424,80.7235,80.8325,7368.0
2024-01-18 10:25:00,81.55,81.66,81.54,81.57,29855.0,80.8226,80.9316,80.8127,80.8424,29855.0
2024-01-18 10:30:00,81.59,81.66,81.56,81.6,5226.0,80.8623,80.9316,80.8325,80.8722,5226.0
2024-01-18 10:35:00,81.59,81.67,81.54,81.55,2889.0,80.8623,80.9416,80.8127,80.8226,2889.0
2024-01-18 10:40:00,81.57,81.59,81.47,81.54,5165.0,80.8424,80.8623,80.7433,80.8127,5165.0
2024-01-18 10:45:00,81.57,81.58,81.39,81.45,5384.0,80.8424,80.8524,80.6641,80.7235,5384.0
2024-01-18 10:50:00,81.47,81.47,81.32,81.36,7178.0,80.7433,80.7433,80.5947,80.6343,7178.0
2024-01-18 10:55:00,81.34,81.34,81.19,81.24,18725.0,80.6145,80.6145,80.4658,80.5154,18725.0
2024-01-18 11:00:00,81.23,81.23,81.07,81.15,4764.0,80.5055,80.5055,80.3469,80.4262,4764.0
2024-01-18 11:05:00,81.15,81.37,81.15,81.31,8291.0,80.4262,80.6442,80.4262,80.5848,8291.0
2024-01-18 11:10:00,81.37,81.37,81.29,81.32,5191.0,80.6442,80.6442,80.5649,80.5947,5191.0
2024-01-18 11:15:00,81.33,81.42,81.32,81.33,6448.0,80.6046,80.6938,80.5947,80.6046,6448.0
2024-01-18 11:20:00,81.31,81.33,81.26,81.28,5864.0,80.5848,80.6046,80.5352,80.555,5864.0
2024-01-18 11:25:00,81.29,81.31,81.22,81.26,11145.0,80.5649,80.5848,80.4956,80.5352,11145.0
2024-01-18 11:30:00,81.27,81.4,81.24,81.4,9087.0,80.5451,80.674,80.5154,80.674,9087.0
2024-01-18 11:35:00,81.43,81.45,81.4,81.42,3895.0,80.7037,80.7235,80.674,80.6938,3895.0
2024-01-18 11:40:00,81.41,81.42,81.35,81.36,7118.0,80.6839,80.6938,80.6244,80.6343,7118.0
2024-01-18 11:45:00,81.36,81.38,81.23,81.23,5277.0,80.6343,80.6541,80.5055,80.5055,5277.0
2024-01-18 11:50:00,81.23,81.41,81.21,81.33,8212.0,80.5055,80.6839,80.4857,80.6046,8212.0
2024-01-18 11:55:00,81.34,81.35,81.15,81.19,25296.0,80.6145,80.6244,80.4262,80.4658,25296.0
2024-01-18 12:00:00,81.18,81.18,80.97,81.0,10516.0,80.4559,80.4559,80.2478,80.2775,10516.0
2024-01-18 12:05:00,81.0,81.1,81.0,81.1,11311.0,80.2775,80.3766,80.2775,80.3766,11311.0
2024-01-18 12:10:00,81.1,81.18,81.05,81.17,6914.0,80.3766,80.4559,80.3271,80.446,6914.0
2024-01-18 12:15:00,81.17,81.25,81.12,81.15,4110.0,80.446,80.5253,80.3965,80.4262,4110.0
2024-01-18 12:20:00,81.16,81.17,81.06,81.09,3721.0,80.4361,80.446,80.337,80.3667,3721.0
2024-01-18 12:25:00,81.1,81.15,81.08,81.15,3224.0,80.3766,80.4262,80.3568,80.4262,3224.0
2024-01-18 12:30:00,81.15,81.16,81.08,81.09,13826.0,80.4262,80.4361,80.3568,80.3667,13826.0
2024-01-18 12:35:00,81.09,81.21,81.09,81.17,2349.0,80.3667,80.4857,80.3667,80.446,2349.0
2024-01-18 12:40:00,81.16,81.25,81.11,81.24,4804.0,80.4361,80.5253,80.3865,80.5154,4804.0
2024-01-18 12:45:00,81.25,81.29,81.25,81.25,1772.0,80.5253,80.5649,80.5253,80.5253,1772.0
2024-01-18 12:50:00,81.24,81.24,81.16,81.19,5059.0,80.5154,80.5154,80.4361,80.4658,5059.0
2024-01-18 12:55:00,81.2,81.22,81.13,81.14,4548.0,80.4757,80.4956,80.4064,80.4163,4548.0
2024-01-18 13:00:00,81.12,81.15,81.05,81.08,4689.0,80.3965,80.4262,80.3271,80.3568,4689.0
2024-01-18 13:05:00,81.07,81.07,80.95,81.06,54861.0,80.3469,80.3469,80.228,80.337,54861.0
2024-01-18 13:10:00,81.05,81.05,80.92,81.01,2804.0,80.3271,80.3271,80.1982,80.2874,2804.0
2024-01-18 13:15:00,81.0,81.01,80.89,80.92,2111.0,80.2775,80.2874,80.1685,80.1982,2111.0
2024-01-18 13:20:00,80.94,81.02,80.9,80.97,5426.0,80.2181,80.2974,80.1784,80.2478,5426.0
2024-01-18 13:25:00,80.96,81.01,80.94,80.99,5161.0,80.2379,80.2874,80.2181,80.2676,5161.0
2024-01-18 13:30:00,80.98,81.04,80.97,80.98,13260.0,80.2577,80.3172,80.2478,80.2577,13260.0
2024-01-18 13:35:00,80.99,81.09,80.95,81.09,3911.0,80.2676,80.3667,80.228,80.3667,3911.0
2024-01-18 13:40:00,81.09,81.22,81.07,81.17,5391.0,80.3667,80.4956,80.3469,80.446,5391.0
2024-01-18 13:45:00,81.15,81.18,81.14,81.17,2334.0,80.4262,80.4559,80.4163,80.446,2334.0
2024-01-18 13:50:00,81.18,81.21,81.15,81.2,3269.0,80.4559,80.4857,80.4262,80.4757,3269.0
2024-01-18 13:55:00,81.2,81.21,81.14,81.15,2065.0,80.4757,80.4857,80.4163,80.4262,2065.0
2024-01-18 14:00:00,81.17,81.27,81.15,81.25,4156.0,80.446,80.5451,80.4262,80.5253,4156.0
2024-01-18 14:05:00,81.22,81.28,81.21,81.25,3088.0,80.4956,80.555,80.4857,80.5253,3088.0
2024-01-18 14:10:00,81.24,81.3,81.23,81.26,3158.0,80.5154,80.5749,80.5055,80.5352,3158.0
2024-01-18 14:15:00,81.25,81.3,81.24,81.27,2897.0,80.5253,80.5749,80.5154,80.5451,2897.0
2024-01-18 14:20:00,81.27,81.46,81.24,81.41,8255.0,80.5451,80.7334,80.5154,80.6839,8255.0
2024-01-18 14:25:00,81.43,81.45,81.4,81.45,3970.0,80.7037,80.7235,80.674,80.7235,3970.0
2024-01-18 14:30:00,81.43,81.48,81.43,81.44,9920.0,80.7037,80.7532,80.7037,80.7136,9920.0
2024-01-18 14:35:00,81.44,81.49,81.42,81.45,3234.0,80.7136,80.7632,80.6938,80.7235,3234.0
2024-01-18 14:40:00,81.45,81.5,81.4,81.41,6851.0,80.7235,80.7731,80.674,80.6839,6851.0
2024-01-18 14:45:00,81.4,81.43,81.3,81.42,7665.0,80.674,80.7037,80.5749,80.6938,7665.0
2024-01-18 14:50:00,81.44,81.56,81.44,81.53,5429.0,80.7136,80.8325,80.7136,80.8028,5429.0
2024-01-18 14:55:00,81.52,81.55,81.48,81.55,2542.0,80.7929,80.8226,80.7532,80.8226,2542.0
2024-01-18 15:00:00,81.54,81.57,81.49,81.54,3262.0,80.8127,80.8424,80.7632,80.8127,3262.0
2024-01-18 15:05:00,81.54,81.67,81.53,81.67,3801.0,80.8127,80.9416,80.8028,80.9416,3801.0
2024-01-18 15:10:00,81.66,81.69,81.63,81.63,4679.0,80.9316,80.9614,80.9019,80.9019,4679.0
2024-01-18 15:15:00,81.62,81.67,81.57,81.6,8433.0,80.892,80.9416,80.8424,80.8722,8433.0
2024-01-18 15:20:00,81.59,81.71,81.59,81.66,8171.0,80.8623,80.9812,80.8623,80.9316,8171.0
2024-01-18 15:25:00,81.66,81.73,81.66,81.72,13735.0,80.9316,81.001,80.9316,80.9911,13735.0
2024-01-18 15:30:00,81.75,81.81,81.73,81.76,9445.0,81.0208,81.0803,81.001,81.0308,9445.0
2024-01-18 15:35:00,81.76,81.82,81.75,81.77,13509.0,81.0308,81.0902,81.0208,81.0407,13509.0
2024-01-18 15:40:00,81.76,81.85,81.74,81.78,15507.0,81.0308,81.1199,81.0109,81.0506,15507.0
2024-01-18 15:45:00,81.77,81.83,81.76,81.81,27357.0,81.0407,81.1001,81.0308,81.0803,27357.0
2024-01-18 15:50:00,81.81,81.88,81.7,81.7,47736.0,81.0803,81.1497,80.9713,80.9713,47736.0
2024-01-18 15:55:00,81.7,81.71,81.54,81.54,120250.0,80.9713,80.9812,80.8127,80.8127,120250.0
2024-01-19 09:30:00,81.91,81.93,81.56,81.67,30324.0,81.1794,81.1992,80.8325,80.9416,30324.0
2024-01-19 09:35:00,81.67,81.74,81.52,81.52,12075.0,80.9416,81.0109,80.7929,80.7929,12075.0
2024-01-19 09:40:00,81.43,81.45,81.14,81.26,11271.0,80.7037,80.7235,80.4163,80.5352,11271.0
2024-01-19 09:45:00,81.26,81.54,81.23,81.54,12564.0,80.5352,80.8127,80.5055,80.8127,12564.0
2024-01-19 09:50:00,81.54,81.62,81.48,81.61,4110.0,80.8127,80.892,80.7532,80.8821,4110.0
2024-01-19 09:55:00,81.65,81.68,81.5,81.6,8100.0,80.9217,80.9515,80.7731,80.8722,8100.0
2024-01-19 10:00:00,81.6,81.91,81.6,81.84,11860.0,80.8722,81.1794,80.8722,81.11,11860.0
2024-01-19 10:05:00,81.82,81.82,81.52,81.6,9896.0,81.0902,81.0902,80.7929,80.8722,9896.0
2024-01-19 10:10:00,81.62,81.78,81.59,81.59,7394.0,80.892,81.0506,80.8623,80.8623,7394.0
2024-01-19 10:15:00,81.6,81.68,81.47,81.53,44727.0,80.8722,80.9515,80.7433,80.8028,44727.0
2024-01-19 10:20:00,81.54,81.64,81.4,81.59,10504.0,80.8127,80.9118,80.674,80.8623,10504.0
2024-01-19 10:25:00,81.6,81.69,81.48,81.69,224550.0,80.8722,80.9614,80.7532,80.9614,224550.0
2024-01-19 10:30:00,81.67,81.73,81.49,81.59,66252.0,80.9416,81.001,80.7632,80.8623,66252.0
2024-01-19 10:35:00,81.57,81.73,81.57,81.71,11617.0,80.8424,81.001,80.8424,80.9812,11617.0
2024-01-19 10:40:00,81.71,81.75,81.64,81.68,24764.0,80.9812,81.0208,80.9118,80.9515,24764.0
2024-01-19 10:45:00,81.69,81.74,81.64,81.69,57154.0,80.9614,81.0109,80.9118,80.9614,57154.0
2024-01-19 10:50:00,81.7,81.8,81.67,81.68,11054.0,80.9713,81.0704,80.9416,80.9515,11054.0
2024-01-19 10:55:00,81.7,81.75,81.64,81.74,12775.0,80.9713,81.0208,80.9118,81.0109,12775.0
2024-01-19 11:00:00,81.74,81.96,81.69,81.89,12944.0,81.0109,81.229,80.9614,81.1596,12944.0
2024-01-19 11:05:00,81.89,81.95,81.87,81.95,16998.0,81.1596,81.2191,81.1398,81.2191,16998.0
2024-01-19 11:10:00,81.96,82.09,81.96,82.02,12049.0,81.229,81.3578,81.229,81.2884,12049.0
2024-01-19 11:15:00,82.01,82.09,82.01,82.04,6370.0,81.2785,81.3578,81.2785,81.3083,6370.0
2024-01-19 11:20:00,82.04,82.1,82.03,82.1,7241.0,81.3083,81.3677,81.2983,81.3677,7241.0
2024-01-19 11:25:00,82.12,82.14,82.02,82.05,7585.0,81.3875,81.4074,81.2884,81.3182,7585.0
2024-01-19 11:30:00,82.06,82.06,81.95,81.98,7598.0,81.3281,81.3281,81.2191,81.2488,7598.0
2024-01-19 11:35:00,81.95,81.96,81.88,81.92,18530.0,81.2191,81.229,81.1497,81.1893,18530.0
2024-01-19 11:40:00,81.93,81.95,81.85,81.88,80006.0,81.1992,81.2191,81.1199,81.1497,80006.0
2024-01-19 11:45:00,81.87,81.92,81.86,81.89,94340.0,81.1398,81.1893,81.1299,81.1596,94340.0
2024-01-19 11:50:00,81.89,81.98,81.89,81.97,8343.0,81.1596,81.2488,81.1596,81.2389,8343.0
2024-01-19 11:55:00,81.95,81.95,81.92,81.95,4927.0,81.2191,81.2191,81.1893,81.2191,4927.0
2024-01-19 12:00:00,81.94,81.94,81.87,81.92,24199.0,81.2091,81.2091,81.1398,81.1893,24199.0
2024-01-19 12:05:00,81.92,81.94,81.89,81.9,5279.0,81.1893,81.2091,81.1596,81.1695,5279.0
2024-01-19 12:10:00,81.9,81.93,81.81,81.91,19083.0,81.1695,81.1992,81.0803,81.1794,19083.0
2024-01-19 12:15:00,81.9,81.99,81.9,81.96,6138.0,81.1695,81.2587,81.1695,81.229,6138.0
2024-01-19 12:20:00,81.96,82.06,81.95,82.05,4212.0,81.229,81.3281,81.2191,81.3182,4212.0
2024-01-19 12:25:00,82.05,82.17,82.05,82.14,8687.0,81.3182,81.4371,81.3182,81.4074,8687.0
2024-01-19 12:30:00,82.16,82.29,82.15,82.29,15204.0,81.4272,81.556,81.4173,81.556,15204.0
2024-01-19 12:35:00,82.29,82.4,82.29,82.31,9990.0,81.556,81.665,81.556,81.5758,9990.0
2024-01-19 12:40:00,82.31,82.35,82.25,82.34,8130.0,81.5758,81.6155,81.5164,81.6056,8130.0
2024-01-19 12:45:00,82.33,82.33,82.27,82.28,6741.0,81.5957,81.5957,81.5362,81.5461,6741.0
2024-01-19 12:50:00,82.29,82.42,82.29,82.42,8813.0,81.556,81.6849,81.556,81.6849,8813.0
2024-01-19 12:55:00,82.45,82.54,82.42,82.52,24178.0,81.7146,81.8038,81.6849,81.784,24178.0
2024-01-19 13:00:00,82.52,82.58,82.47,82.51,10272.0,81.784,81.8434,81.7344,81.7741,10272.0
2024-01-19 13:05:00,82.53,82.64,82.53,82.59,14988.0,81.7939,81.9029,81.7939,81.8533,14988.0
2024-01-19 13:10:00,82.59,82.69,82.56,82.69,8668.0,81.8533,81.9525,81.8236,81.9525,8668.0
2024-01-19 13:15:00,82.71,82.87,82.69,82.82,77483.0,81.9723,82.1308,81.9525,82.0813,77483.0
2024-01-19 13:20:00,82.84,83.06,82.84,83.03,67575.0,82.1011,82.3192,82.1011,82.2894,67575.0
2024-01-19 13:25:00,83.03,83.3,83.02,83.3,109046.0,82.2894,82.557,82.2795,82.557,109046.0
2024-01-19 13:30:00,83.32,83.8,83.3,83.71,205526.0,82.5768,83.0526,82.557,82.9634,205526.0
2024-01-19 13:35:00,83.71,83.84,83.49,83.6,174526.0,82.9634,83.0922,82.7453,82.8543,174526.0
2024-01-19 13:40:00,83.6,83.92,83.53,83.91,85418.0,82.8543,83.1715,82.785,83.1616,85418.0
2024-01-19 13:45:00,83.89,83.93,83.62,83.65,59977.0,83.1418,83.1814,82.8742,82.9039,59977.0
2024-01-19 13:50:00,83.64,83.79,83.64,83.78,35338.0,82.894,83.0426,82.894,83.0327,35338.0
2024-01-19 13:55:00,83.79,83.9,83.72,83.83,36992.0,83.0426,83.1517,82.9733,83.0823,36992.0
2024-01-19 14:00:00,83.84,83.9,83.8,83.85,24249.0,83.0922,83.1517,83.0526,83.1021,24249.0
2024-01-19 14:05:00,83.84,83.97,83.75,83.94,90047.0,83.0922,83.221,83.003,83.1913,90047.0
2024-01-19 14:10:00,83.91,83.96,83.88,83.94,18304.0,83.1616,83.2111,83.1318,83.1913,18304.0
2024-01-19 14:15:00,83.95,83.95,83.84,83.88,29927.0,83.2012,83.2012,83.0922,83.1318,29927.0
2024-01-19 14:20:00,83.88,84.09,83.88,84.06,36224.0,83.1318,83.34,83.1318,83.3102,36224.0
2024-01-19 14:25:00,84.07,84.14,83.91,83.94,49983.0,83.3201,83.3895,83.1616,83.1913,49983.0
2024-01-19 14:30:00,83.94,84.09,83.77,83.81,83557.0,83.1913,83.34,83.0228,83.0625,83557.0
2024-01-19 14:35:00,83.85,83.92,83.78,83.89,29527.0,83.1021,83.1715,83.0327,83.1418,29527.0
2024-01-19 14:40:00,83.91,83.96,83.8,83.85,23120.0,83.1616,83.2111,83.0526,83.1021,23120.0
2024-01-19 14:45:00,83.86,83.98,83.82,83.97,14898.0,83.112,83.2309,83.0724,83.221,14898.0
2024-01-19 14:50:00,83.98,83.98,83.82,83.82,12565.0,83.2309,83.2309,83.0724,83.0724,12565.0
2024-01-19 14:55:00,83.85,83.9,83.85,83.9,7794.0,83.1021,83.1517,83.1021,83.1517,7794.0
2024-01-19 15:00:00,83.88,83.96,83.84,83.95,9663.0,83.1318,83.2111,83.0922,83.2012,9663.0
2024-01-19 15:05:00,83.92,83.98,83.87,83.92,15703.0,83.1715,83.2309,83.1219,83.1715,15703.0
2024-01-19 15:10:00,83.94,84.08,83.91,84.02,17143.0,83.1913,83.3301,83.1616,83.2706,17143.0
2024-01-19 15:15:00,84.02,84.11,83.98,84.02,26056.0,83.2706,83.3598,83.2309,83.2706,26056.0
2024-01-19 15:20:00,84.01,84.17,83.97,84.15,18701.0,83.2607,83.4193,83.221,83.3994,18701.0
2024-01-19 15:25:00,84.16,84.3,84.14,84.23,22801.0,83.4093,83.5481,83.3895,83.4787,22801.0
2024-01-19 15:30:00,84.23,84.26,84.13,84.23,27814.0,83.4787,83.5085,83.3796,83.4787,27814.0
2024-01-19 15:35:00,84.23,84.34,84.15,84.19,45670.0,83.4787,83.5877,83.3994,83.4391,45670.0
2024-01-19 15:40:00,84.2,84.2,83.99,84.0,41917.0,83.449,83.449,83.2409,83.2508,41917.0
2024-01-19 15:45:00,83.99,84.11,83.99,84.09,46600.0,83.2409,83.3598,83.2409,83.34,46600.0
2024-01-19 15:50:00,84.1,84.13,83.95,84.07,80955.0,83.3499,83.3796,83.2012,83.3201,80955.0
2024-01-19 15:55:00,84.06,84.22,84.04,84.22,177212.0,83.3102,83.4688,83.2904,83.4688,177212.0
2024-01-22 09:30:00,85.0,85.25,84.86,85.22,63161.0,84.2419,84.4896,84.1031,84.4599,63161.0
2024-01-22 09:35:00,85.32,85.33,84.98,85.11,23415.0,84.559,84.5689,84.222,84.3509,23415.0
2024-01-22 09:40:00,85.13,85.22,84.71,84.9,15072.0,84.3707,84.4599,83.9544,84.1427,15072.0
2024-01-22 09:45:00,84.94,85.14,84.89,85.09,10966.0,84.1824,84.3806,84.1328,84.331,10966.0
2024-01-22 09:50:00,85.04,85.08,84.91,84.99,87602.0,84.2815,84.3211,84.1527,84.2319,87602.0
2024-01-22 09:55:00,84.96,84.96,84.76,84.83,8049.0,84.2022,84.2022,84.004,84.0734,8049.0
2024-01-22 10:00:00,84.86,85.0,84.63,84.73,22786.0,84.1031,84.2419,83.8752,83.9743,22786.0
2024-01-22 10:05:00,84.73,84.88,84.64,84.81,17018.0,83.9743,84.1229,83.8851,84.0535,17018.0
2024-01-22 10:10:00,84.8,84.92,84.75,84.92,8845.0,84.0436,84.1626,83.9941,84.1626,8845.0
2024-01-22 10:15:00,84.91,84.93,84.8,84.81,7823.0,84.1527,84.1725,84.0436,84.0535,7823.0
2024-01-22 10:20:00,84.82,84.85,84.77,84.83,5010.0,84.0635,84.0932,84.0139,84.0734,5010.0
2024-01-22 10:25:00,84.83,84.89,84.75,84.75,8583.0,84.0734,84.1328,83.9941,83.9941,8583.0
2024-01-22 10:30:00,84.72,84.74,84.45,84.45,26349.0,83.9643,83.9842,83.6968,83.6968,26349.0
2024-01-22 10:35:00,84.44,84.72,84.4,84.7,20888.0,83.6868,83.9643,83.6472,83.9445,20888.0
2024-01-22 10:40:00,84.7,84.79,84.62,84.75,72798.0,83.9445,84.0337,83.8652,83.9941,72798.0
2024-01-22 10:45:00,84.73,84.73,84.54,84.66,19846.0,83.9743,83.9743,83.786,83.9049,19846.0
2024-01-22 10:50:00,84.64,84.84,84.61,84.77,41663.0,83.8851,84.0833,83.8553,84.0139,41663.0
2024-01-22 10:55:00,84.79,84.79,84.58,84.62,12109.0,84.0337,84.0337,83.8256,83.8652,12109.0
2024-01-22 11:00:00,84.63,84.68,84.42,84.44,60254.0,83.8752,83.9247,83.667,83.6868,60254.0
2024-01-22 11:05:00,84.44,84.49,84.31,84.32,22926.0,83.6868,83.7364,83.558,83.5679,22926.0
2024-01-22 11:10:00,84.33,84.4,84.32,84.37,19242.0,83.5778,83.6472,83.5679,83.6175,19242.0
2024-01-22 11:15:00,84.37,84.52,84.36,84.52,11100.0,83.6175,83.7661,83.6076,83.7661,11100.0
2024-01-22 11:20:00,84.52,84.53,84.37,84.39,7213.0,83.7661,83.776,83.6175,83.6373,7213.0
2024-01-22 11:25:00,84.4,84.55,84.4,84.5,8783.0,83.6472,83.7959,83.6472,83.7463,8783.0
2024-01-22 11:30:00,84.51,84.52,84.44,84.49,5188.0,83.7562,83.7661,83.6868,83.7364,5188.0
2024-01-22 11:35:00,84.47,84.56,84.43,84.56,9165.0,83.7166,83.8058,83.6769,83.8058,9165.0
2024-01-22 11:40:00,84.51,84.55,84.42,84.42,12599.0,83.7562,83.7959,83.667,83.667,12599.0
2024-01-22 11:45:00,84.43,84.49,84.43,84.48,8812.0,83.6769,83.7364,83.6769,83.7265,8812.0
2024-01-22 11:50:00,84.48,84.58,84.47,84.58,6870.0,83.7265,83.8256,83.7166,83.8256,6870.0
2024-01-22 11:55:00,84.61,84.69,84.57,84.63,6871.0,83.8553,83.9346,83.8157,83.8752,6871.0
2024-01-22 12:00:00,84.63,84.65,84.6,84.63,8364.0,83.8752,83.895,83.8454,83.8752,8364.0
2024-01-22 12:05:00,84.62,84.62,84.47,84.51,11795.0,83.8652,83.8652,83.7166,83.7562,11795.0
2024-01-22 12:10:00,84.52,84.59,84.5,84.53,6056.0,83.7661,83.8355,83.7463,83.776,6056.0
2024-01-22 12:15:00,84.53,84.62,84.48,84.6,17784.0,83.776,83.8652,83.7265,83.8454,17784.0
2024-01-22 12:20:00,84.61,84.68,84.61,84.64,6220.0,83.8553,83.9247,83.8553,83.8851,6220.0
2024-01-22 12:25:00,84.64,84.65,84.57,84.57,7520.0,83.8851,83.895,83.8157,83.8157,7520.0
2024-01-22 12:30:00,84.57,84.58,84.42,84.42,10781.0,83.8157,83.8256,83.667,83.667,10781.0
2024-01-22 12:35:00,84.42,84.58,84.42,84.52,10797.0,83.667,83.8256,83.667,83.7661,10797.0
2024-01-22 12:40:00,84.51,84.51,84.37,84.37,16222.0,83.7562,83.7562,83.6175,83.6175,16222.0
2024-01-22 12:45:00,84.38,84.45,84.34,84.44,14191.0,83.6274,83.6968,83.5877,83.6868,14191.0
2024-01-22 12:50:00,84.43,84.56,84.4,84.55,7175.0,83.6769,83.8058,83.6472,83.7959,7175.0
2024-01-22 12:55:00,84.55,84.58,84.51,84.54,6319.0,83.7959,83.8256,83.7562,83.786,6319.0
2024-01-22 13:00:00,84.53,84.53,84.44,84.49,10391.0,83.776,83.776,83.6868,83.7364,10391.0
2024-01-22 13:05:00,84.5,84.64,84.5,84.62,66315.0,83.7463,83.8851,83.7463,83.8652,66315.0
2024-01-22 13:10:00,84.63,84.69,84.6,84.65,14606.0,83.8752,83.9346,83.8454,83.895,14606.0
2024-01-22 13:15:00,84.63,84.65,84.46,84.46,11592.0,83.8752,83.895,83.7067,83.7067,11592.0
2024-01-22 13:20:00,84.46,84.46,84.3,84.31,10751.0,83.7067,83.7067,83.5481,83.558,10751.0
2024-01-22 13:25:00,84.3,84.31,84.12,84.14,8123.0,83.5481,83.558,83.3697,83.3895,8123.0
2024-01-22 13:30:00,84.15,84.19,84.13,84.17,5624.0,83.3994,83.4391,83.3796,83.4193,5624.0
2024-01-22 13:35:00,84.18,84.25,84.14,84.24,9113.0,83.4292,83.4985,83.3895,83.4886,9113.0
2024-01-22 13:40:00,84.23,84.27,84.15,84.18,8257.0,83.4787,83.5184,83.3994,83.4292,8257.0
2024-01-22 13:45:00,84.18,84.22,84.16,84.19,4801.0,83.4292,83.4688,83.4093,83.4391,4801.0
2024-01-22 13:50:00,84.2,84.32,84.2,84.32,8313.0,83.449,83.5679,83.449,83.5679,8313.0
2024-01-22 13:55:00,84.33,84.34,84.23,84.28,9842.0,83.5778,83.5877,83.4787,83.5283,9842.0
2024-01-22 14:00:00,84.3,84.31,84.26,84.3,7137.0,83.5481,83.558,83.5085,83.5481,7137.0
2024-01-22 14:05:00,84.28,84.3,84.26,84.27,8087.0,83.5283,83.5481,83.5085,83.5184,8087.0
2024-01-22 14:10:00,84.27,84.31,84.23,84.25,14567.0,83.5184,83.558,83.4787,83.4985,14567.0
2024-01-22 14:15:00,84.25,84.27,84.16,84.17,14441.0,83.4985,83.5184,83.4093,83.4193,14441.0
2024-01-22 14:20:00,84.17,84.24,84.12,84.23,13560.0,83.4193,83.4886,83.3697,83.4787,13560.0
2024-01-22 14:25:00,84.23,84.29,84.21,84.28,13407.0,83.4787,83.5382,83.4589,83.5283,13407.0
2024-01-22 14:30:00,84.28,84.34,84.22,84.23,21769.0,83.5283,83.5877,83.4688,83.4787,21769.0
2024-01-22 14:35:00,84.23,84.31,84.23,84.28,9052.0,83.4787,83.558,83.4787,83.5283,9052.0
2024-01-22 14:40:00,84.27,84.28,84.24,84.25,9618.0,83.5184,83.5283,83.4886,83.4985,9618.0
2024-01-22 14:45:00,84.25,84.3,84.24,84.3,7942.0,83.4985,83.5481,83.4886,83.5481,7942.0
2024-01-22 14:50:00,84.29,84.29,84.24,84.25,11592.0,83.5382,83.5382,83.4886,83.4985,11592.0
2024-01-22 14:55:00,84.26,84.29,84.24,84.27,9071.0,83.5085,83.5382,83.4886,83.5184,9071.0
2024-01-22 15:00:00,84.28,84.3,84.24,84.3,8659.0,83.5283,83.5481,83.4886,83.5481,8659.0
2024-01-22 15:05:00,84.29,84.36,84.26,84.36,10006.0,83.5382,83.6076,83.5085,83.6076,10006.0
2024-01-22 15:10:00,84.35,84.38,84.3,84.33,7211.0,83.5976,83.6274,83.5481,83.5778,7211.0
2024-01-22 15:15:00,84.32,84.37,84.3,84.37,9180.0,83.5679,83.6175,83.5481,83.6175,9180.0
2024-01-22 15:20:00,84.36,84.38,84.34,84.35,10118.0,83.6076,83.6274,83.5877,83.5976,10118.0
2024-01-22 15:25:00,84.36,84.4,84.35,84.4,10926.0,83.6076,83.6472,83.5976,83.6472,10926.0
2024-01-22 15:30:00,84.4,84.45,84.36,84.38,13010.0,83.6472,83.6968,83.6076,83.6274,13010.0
2024-01-22 15:35:00,84.39,84.4,84.29,84.29,21998.0,83.6373,83.6472,83.5382,83.5382,21998.0
2024-01-22 15:40:00,84.29,84.33,84.25,84.26,20911.0,83.5382,83.5778,83.4985,83.5085,20911.0
2024-01-22 15:45:00,84.25,84.27,84.15,84.15,30657.0,83.4985,83.5184,83.3994,83.3994,30657.0
2024-01-22 15:50:00,84.15,84.3,84.14,84.2,47154.0,83.3994,83.5481,83.3895,83.449,47154.0
2024-01-22 15:55:00,84.2,84.35,84.2,84.25,159894.0,83.449,83.5976,83.449,83.4985,159894.0
2024-01-23 09:30:00,84.2,84.47,83.77,83.84,36353.0,83.449,83.7166,83.0228,83.0922,36353.0
2024-01-23 09:35:00,83.79,84.08,83.72,83.96,3364.0,83.0426,83.3301,82.9733,83.2111,3364.0
2024-01-23 09:40:00,83.94,84.0,83.88,83.88,5510.0,83.1913,83.2508,83.1318,83.1318,5510.0
2024-01-23 09:45:00,83.88,83.97,83.72,83.73,10979.0,83.1318,83.221,82.9733,82.9832,10979.0
2024-01-23 09:50:00,83.71,83.78,83.66,83.77,5163.0,82.9634,83.0327,82.9138,83.0228,5163.0
2024-01-23 09:55:00,83.76,83.86,83.72,83.82,3679.0,83.0129,83.112,82.9733,83.0724,3679.0
2024-01-23 10:00:00,83.84,83.98,83.83,83.93,6055.0,83.0922,83.2309,83.0823,83.1814,6055.0
2024-01-23 10:05:00,83.85,84.02,83.83,83.94,18674.0,83.1021,83.2706,83.0823,83.1913,18674.0
2024-01-23 10:10:00,83.96,84.2,83.96,84.14,14114.0,83.2111,83.449,83.2111,83.3895,14114.0
2024-01-23 10:15:00,84.13,84.14,83.97,84.03,10812.0,83.3796,83.3895,83.221,83.2805,10812.0
2024-01-23 10:20:00,84.0,84.05,83.82,83.88,26895.0,83.2508,83.3003,83.0724,83.1318,26895.0
2024-01-23 10:25:00,83.87,83.88,83.74,83.75,25602.0,83.1219,83.1318,82.9931,83.003,25602.0
2024-01-23 10:30:00,83.76,83.77,83.54,83.59,12481.0,83.0129,83.0228,82.7949,82.8444,12481.0
2024-01-23 10:35:00,83.59,83.8,83.59,83.78,17511.0,82.8444,83.0526,82.8444,83.0327,17511.0
2024-01-23 10:40:00,83.78,83.87,83.76,83.85,29694.0,83.0327,83.1219,83.0129,83.1021,29694.0
2024-01-23 10:45:00,83.84,83.84,83.62,83.68,15672.0,83.0922,83.0922,82.8742,82.9336,15672.0
2024-01-23 10:50:00,83.67,83.73,83.62,83.69,19800.0,82.9237,82.9832,82.8742,82.9435,19800.0
2024-01-23 10:55:00,83.69,83.79,83.67,83.76,9909.0,82.9435,83.0426,82.9237,83.0129,9909.0
2024-01-23 11:00:00,83.78,83.94,83.78,83.92,24727.0,83.0327,83.1913,83.0327,83.1715,24727.0
2024-01-23 11:05:00,83.91,84.01,83.9,83.95,8161.0,83.1616,83.2607,83.1517,83.2012,8161.0
2024-01-23 11:10:00,83.94,84.0,83.9,83.9,6976.0,83.1913,83.2508,83.1517,83.1517,6976.0
2024-01-23 11:15:00,83.9,83.91,83.78,83.82,15043.0,83.1517,83.1616,83.0327,83.0724,15043.0
2024-01-23 11:20:00,83.81,83.89,83.8,83.84,3422.0,83.0625,83.1418,83.0526,83.0922,3422.0
2024-01-23 11:25:00,83.84,83.89,83.82,83.87,4146.0,83.0922,83.1418,83.0724,83.1219,4146.0
2024-01-23 11:30:00,83.89,83.91,83.78,83.78,4678.0,83.1418,83.1616,83.0327,83.0327,4678.0
2024-01-23 11:35:00,83.77,83.94,83.77,83.93,5649.0,83.0228,83.1913,83.0228,83.1814,5649.0
2024-01-23 11:40:00,83.91,83.92,83.82,83.92,16278.0,83.1616,83.1715,83.0724,83.1715,16278.0
2024-01-23 11:45:00,83.91,84.02,83.9,83.97,18693.0,83.1616,83.2706,83.1517,83.221,18693.0
2024-01-23 11:50:00,83.97,84.08,83.96,84.08,6848.0,83.221,83.3301,83.2111,83.3301,6848.0
2024-01-23 11:55:00,84.06,84.09,84.02,84.06,4544.0,83.3102,83.34,83.2706,83.3102,4544.0
2024-01-23 12:00:00,84.07,84.07,83.99,83.99,5603.0,83.3201,83.3201,83.2409,83.2409,5603.0
2024-01-23 12:05:00,84.02,84.05,83.98,84.03,6348.0,83.2706,83.3003,83.2309,83.2805,6348.0
2024-01-23 12:10:00,84.07,84.07,84.01,84.04,4896.0,83.3201,83.3201,83.2607,83.2904,4896.0
2024-01-23 12:15:00,84.04,84.1,84.03,84.1,4251.0,83.2904,83.3499,83.2805,83.3499,4251.0
2024-01-23 12:20:00,84.08,84.09,83.97,83.98,6750.0,83.3301,83.34,83.221,83.2309,6750.0
2024-01-23 12:25:00,83.99,84.07,83.99,84.04,5056.0,83.2409,83.3201,83.2409,83.2904,5056.0
2024-01-23 12:30:00,84.04,84.08,83.99,84.04,7793.0,83.2904,83.3301,83.2409,83.2904,7793.0
2024-01-23 12:35:00,84.03,84.05,83.99,84.0,14542.0,83.2805,83.3003,83.2409,83.2508,14542.0
2024-01-23 12:40:00,84.0,84.01,83.88,83.91,33969.0,83.2508,83.2607,83.1318,83.1616,33969.0
2024-01-23 12:45:00,83.9,83.92,83.87,83.87,18960.0,83.1517,83.1715,83.1219,83.1219,18960.0
2024-01-23 12:50:00,83.85,83.91,83.83,83.91,7606.0,83.1021,83.1616,83.0823,83.1616,7606.0
2024-01-23 12:55:00,83.9,83.9,83.86,83.88,4000.0,83.1517,83.1517,83.112,83.1318,4000.0
2024-01-23 13:00:00,83.87,83.96,83.87,83.88,36696.0,83.1219,83.2111,83.1219,83.1318,36696.0
2024-01-23 13:05:00,83.87,83.96,83.85,83.89,20077.0,83.1219,83.2111,83.1021,83.1418,20077.0
2024-01-23 13:10:00,83.89,83.89,83.77,83.78,4252.0,83.1418,83.1418,83.0228,83.0327,4252.0
2024-01-23 13:15:00,83.78,83.8,83.73,83.75,5198.0,83.0327,83.0526,82.9832,83.003,5198.0
2024-01-23 13:20:00,83.76,83.81,83.75,83.79,7172.0,83.0129,83.0625,83.003,83.0426,7172.0
2024-01-23 13:25:00,83.78,83.89,83.78,83.82,21521.0,83.0327,83.1418,83.0327,83.0724,21521.0
2024-01-23 13:30:00,83.83,83.86,83.79,83.84,10956.0,83.0823,83.112,83.0426,83.0922,10956.0
2024-01-23 13:35:00,83.83,83.84,83.77,83.82,8624.0,83.0823,83.0922,83.0228,83.0724,8624.0
2024-01-23 13:40:00,83.81,83.89,83.79,83.88,8841.0,83.0625,83.1418,83.0426,83.1318,8841.0
2024-01-23 13:45:00,83.89,83.91,83.86,83.9,5973.0,83.1418,83.1616,83.112,83.1517,5973.0
2024-01-23 13:50:00,83.92,83.92,83.83,83.92,8382.0,83.1715,83.1715,83.0823,83.1715,8382.0
2024-01-23 13:55:00,83.92,83.92,83.85,83.89,8458.0,83.1715,83.1715,83.1021,83.1418,8458.0
2024-01-23 14:00:00,83.9,83.92,83.8,83.83,11418.0,83.1517,83.1715,83.0526,83.0823,11418.0
2024-01-23 14:05:00,83.81,83.9,83.79,83.9,8770.0,83.0625,83.1517,83.0426,83.1517,8770.0
2024-01-23 14:10:00,83.87,83.89,83.83,83.89,12029.0,83.1219,83.1418,83.0823,83.1418,12029.0
2024-01-23 14:15:00,83.87,83.87,83.8,83.83,3640.0,83.1219,83.1219,83.0526,83.0823,3640.0
2024-01-23 14:20:00,83.83,83.83,83.78,83.8,16961.0,83.0823,83.0823,83.0327,83.0526,16961.0
2024-01-23 14:25:00,83.8,83.82,83.77,83.8,12759.0,83.0526,83.0724,83.0228,83.0526,12759.0
2024-01-23 14:30:00,83.8,83.81,83.77,83.81,10695.0,83.0526,83.0625,83.0228,83.0625,10695.0
2024-01-23 14:35:00,83.82,83.86,83.81,83.81,14627.0,83.0724,83.112,83.0625,83.0625,14627.0
2024-01-23 14:40:00,83.82,83.86,83.82,83.84,4489.0,83.0724,83.112,83.0724,83.0922,4489.0
2024-01-23 14:45:00,83.84,83.9,83.8,83.83,11856.0,83.0922,83.1517,83.0526,83.0823,11856.0
2024-01-23 14:50:00,83.83,83.91,83.8,83.9,6151.0,83.0823,83.1616,83.0526,83.1517,6151.0
2024-01-23 14:55:00,83.91,83.93,83.87,83.87,8581.0,83.1616,83.1814,83.1219,83.1219,8581.0
2024-01-23 15:00:00,83.88,83.91,83.86,83.88,10039.0,83.1318,83.1616,83.112,83.1318,10039.0
2024-01-23 15:05:00,83.89,83.93,83.86,83.91,8107.0,83.1418,83.1814,83.112,83.1616,8107.0
2024-01-23 15:10:00,83.91,84.0,83.9,83.97,18765.0,83.1616,83.2508,83.1517,83.221,18765.0
2024-01-23 15:15:00,83.97,84.01,83.96,84.01,11668.0,83.221,83.2607,83.2111,83.2607,11668.0
2024-01-23 15:20:00,84.01,84.03,83.89,83.9,12928.0,83.2607,83.2805,83.1418,83.1517,12928.0
2024-01-23 15:25:00,83.89,83.98,83.88,83.96,88459.0,83.1418,83.2309,83.1318,83.2111,88459.0
2024-01-23 15:30:00,83.95,83.95,83.8,83.81,20180.0,83.2012,83.2012,83.0526,83.0625,20180.0
2024-01-23 15:35:00,83.8,83.82,83.72,83.8,38587.0,83.0526,83.0724,82.9733,83.0526,38587.0
2024-01-23 15:40:00,83.79,83.85,83.79,83.84,16721.0,83.0426,83.1021,83.0426,83.0922,16721.0
2024-01-23 15:45:00,83.84,83.86,83.79,83.83,35798.0,83.0922,83.112,83.0426,83.0823,35798.0
2024-01-23 15:50:00,83.83,83.97,83.83,83.97,38809.0,83.0823,83.221,83.0823,83.221,38809.0
2024-01-23 15:55:00,83.97,84.01,83.89,83.99,182121.0,83.221,83.2607,83.1418,83.2409,182121.0
2024-01-24 09:30:00,84.66,84.66,83.9,84.04,45353.0,83.9049,83.9049,83.1517,83.2904,45353.0
2024-01-24 09:35:00,84.05,84.35,84.05,84.2,34859.0,83.3003,83.5976,83.3003,83.449,34859.0
2024-01-24 09:40:00,84.25,84.43,84.23,84.39,8920.0,83.4985,83.6769,83.4787,83.6373,8920.0
2024-01-24 09:45:00,84.39,84.39,83.97,84.08,25932.0,83.6373,83.6373,83.221,83.3301,25932.0
2024-01-24 09:50:00,84.09,84.3,84.02,84.24,58179.0,83.34,83.5481,83.2706,83.4886,58179.0
2024-01-24 09:55:00,84.25,84.26,84.18,84.2,18296.0,83.4985,83.5085,83.4292,83.449,18296.0
2024-01-24 10:00:00,84.16,84.19,83.95,84.03,20406.0,83.4093,83.4391,83.2012,83.2805,20406.0
2024-01-24 10:05:00,83.98,84.17,83.93,84.06,65813.0,83.2309,83.4193,83.1814,83.3102,65813.0
2024-01-24 10:10:00,84.08,84.3,84.02,84.21,63772.0,83.3301,83.5481,83.2706,83.4589,63772.0
2024-01-24 10:15:00,84.24,84.37,84.24,84.27,5670.0,83.4886,83.6175,83.4886,83.5184,5670.0
2024-01-24 10:20:00,84.28,84.28,84.04,84.11,11689.0,83.5283,83.5283,83.2904,83.3598,11689.0
2024-01-24 10:25:00,84.12,84.28,84.08,84.25,8963.0,83.3697,83.5283,83.3301,83.4985,8963.0
2024-01-24 10:30:00,84.24,84.24,84.02,84.02,98962.0,83.4886,83.4886,83.2706,83.2706,98962.0
2024-01-24 10:35:00,84.08,84.08,83.94,84.04,8624.0,83.3301,83.3301,83.1913,83.2904,8624.0
2024-01-24 10:40:00,84.06,84.26,84.01,84.24,64652.0,83.3102,83.5085,83.2607,83.4886,64652.0
2024-01-24 10:45:00,84.26,84.27,83.99,84.05,14779.0,83.5085,83.5184,83.2409,83.3003,14779.0
2024-01-24 10:50:00,84.04,84.04,83.81,83.97,77820.0,83.2904,83.2904,83.0625,83.221,77820.0
2024-01-24 10:55:00,83.96,83.96,83.78,83.89,22145.0,83.2111,83.2111,83.0327,83.1418,22145.0
2024-01-24 11:00:00,83.97,84.05,83.94,84.02,71714.0,83.221,83.3003,83.1913,83.2706,71714.0
2024-01-24 11:05:00,84.02,84.08,83.85,83.97,49516.0,83.2706,83.3301,83.1021,83.221,49516.0
2024-01-24 11:10:00,83.96,84.0,83.93,83.95,19607.0,83.2111,83.2508,83.1814,83.2012,19607.0
2024-01-24 11:15:00,83.94,84.06,83.92,84.06,13638.0,83.1913,83.3102,83.1715,83.3102,13638.0
2024-01-24 11:20:00,84.06,84.13,84.02,84.11,10247.0,83.3102,83.3796,83.2706,83.3598,10247.0
2024-01-24 11:25:00,84.13,84.27,84.13,84.2,25048.0,83.3796,83.5184,83.3796,83.449,25048.0
2024-01-24 11:30:00,84.2,84.23,84.12,84.14,6013.0,83.449,83.4787,83.3697,83.3895,6013.0
2024-01-24 11:35:00,84.16,84.2,84.14,84.16,4769.0,83.4093,83.449,83.3895,83.4093,4769.0
2024-01-24 11:40:00,84.17,84.2,84.14,84.15,13510.0,83.4193,83.449,83.3895,83.3994,13510.0
2024-01-24 11:45:00,84.15,84.2,84.11,84.18,12371.0,83.3994,83.449,83.3598,83.4292,12371.0
2024-01-24 11:50:00,84.19,84.35,84.19,84.3,34149.0,83.4391,83.5976,83.4391,83.5481,34149.0
2024-01-24 11:55:00,84.28,84.3,84.21,84.26,14907.0,83.5283,83.5481,83.4589,83.5085,14907.0
2024-01-24 12:00:00,84.28,84.29,84.19,84.22,13016.0,83.5283,83.5382,83.4391,83.4688,13016.0
2024-01-24 12:05:00,84.21,84.27,84.18,84.2,14481.0,83.4589,83.5184,83.4292,83.449,14481.0
2024-01-24 12:10:00,84.2,84.21,84.06,84.11,16930.0,83.449,83.4589,83.3102,83.3598,16930.0
2024-01-24 12:15:00,84.09,84.12,84.06,84.1,61274.0,83.34,83.3697,83.3102,83.3499,61274.0
2024-01-24 12:20:00,84.07,84.18,84.04,84.17,23889.0,83.3201,83.4292,83.2904,83.4193,23889.0
2024-01-24 12:25:00,84.19,84.21,84.11,84.12,12688.0,83.4391,83.4589,83.3598,83.3697,12688.0
2024-01-24 12:30:00,84.11,84.14,84.09,84.14,14027.0,83.3598,83.3895,83.34,83.3895,14027.0
2024-01-24 12:35:00,84.15,84.15,84.0,84.06,17419.0,83.3994,83.3994,83.2508,83.3102,17419.0
2024-01-24 12:40:00,84.05,84.09,84.02,84.05,6963.0,83.3003,83.34,83.2706,83.3003,6963.0
2024-01-24 12:45:00,84.05,84.19,84.03,84.19,9464.0,83.3003,83.4391,83.2805,83.4391,9464.0
2024-01-24 12:50:00,84.18,84.22,84.16,84.18,12080.0,83.4292,83.4688,83.4093,83.4292,12080.0
2024-01-24 12:55:00,84.18,84.18,84.1,84.13,10282.0,83.4292,83.4292,83.3499,83.3796,10282.0
2024-01-24 13:00:00,84.14,84.15,84.02,84.07,11618.0,83.3895,83.3994,83.2706,83.3201,11618.0
2024-01-24 13:05:00,84.03,84.03,83.87,83.94,11620.0,83.2805,83.2805,83.1219,83.1913,11620.0
2024-01-24 13:10:00,83.94,83.95,83.84,83.84,6641.0,83.1913,83.2012,83.0922,83.0922,6641.0
2024-01-24 13:15:00,83.85,83.88,83.79,83.82,61615.0,83.1021,83.1318,83.0426,83.0724,61615.0
2024-01-24 13:20:00,83.82,83.85,83.78,83.84,14975.0,83.0724,83.1021,83.0327,83.0922,14975.0
2024-01-24 13:25:00,83.84,83.88,83.75,83.77,10208.0,83.0922,83.1318,83.003,83.0228,10208.0
2024-01-24 13:30:00,83.76,83.85,83.7,83.84,14376.0,83.0129,83.1021,82.9534,83.0922,14376.0
2024-01-24 13:35:00,83.84,83.85,83.66,83.67,10094.0,83.0922,83.1021,82.9138,82.9237,10094.0
2024-01-24 13:40:00,83.67,83.74,83.61,83.63,36959.0,82.9237,82.9931,82.8642,82.8841,36959.0
2024-01-24 13:45:00,83.63,83.64,83.58,83.6,11774.0,82.8841,82.894,82.8345,82.8543,11774.0
2024-01-24 13:50:00,83.59,83.6,83.54,83.58,9539.0,82.8444,82.8543,82.7949,82.8345,9539.0
2024-01-24 13:55:00,83.58,83.61,83.52,83.58,12753.0,82.8345,82.8642,82.7751,82.8345,12753.0
2024-01-24 14:00:00,83.58,83.58,83.4,83.43,30542.0,82.8345,82.8345,82.6561,82.6859,30542.0
2024-01-24 14:05:00,83.43,83.47,83.37,83.39,20817.0,82.6859,82.7255,82.6264,82.6462,20817.0
2024-01-24 14:10:00,83.38,83.38,83.26,83.27,19739.0,82.6363,82.6363,82.5174,82.5273,19739.0
2024-01-24 14:15:00,83.25,83.34,83.2,83.32,39965.0,82.5075,82.5967,82.4579,82.5768,39965.0
2024-01-24 14:20:00,83.32,83.32,83.14,83.17,33198.0,82.5768,82.5768,82.3984,82.4282,33198.0
2024-01-24 14:25:00,83.17,83.3,83.17,83.21,25425.0,82.4282,82.557,82.4282,82.4678,25425.0
2024-01-24 14:30:00,83.21,83.32,83.2,83.31,24348.0,82.4678,82.5768,82.4579,82.5669,24348.0
2024-01-24 14:35:00,83.32,83.32,83.25,83.29,48005.0,82.5768,82.5768,82.5075,82.5471,48005.0
2024-01-24 14:40:00,83.29,83.34,83.22,83.34,10428.0,82.5471,82.5967,82.4777,82.5967,10428.0
2024-01-24 14:45:00,83.37,83.47,83.37,83.46,10480.0,82.6264,82.7255,82.6264,82.7156,10480.0
2024-01-24 14:50:00,83.48,83.54,83.46,83.51,14985.0,82.7354,82.7949,82.7156,82.7651,14985.0
2024-01-24 14:55:00,83.52,83.52,83.35,83.39,15917.0,82.7751,82.7751,82.6066,82.6462,15917.0
2024-01-24 15:00:00,83.37,83.37,83.26,83.33,19754.0,82.6264,82.6264,82.5174,82.5867,19754.0
2024-01-24 15:05:00,83.34,83.41,83.33,83.4,22968.0,82.5967,82.666,82.5867,82.6561,22968.0
2024-01-24 15:10:00,83.4,83.4,83.28,83.3,39103.0,82.6561,82.6561,82.5372,82.557,39103.0
2024-01-24 15:15:00,83.27,83.27,83.08,83.08,18758.0,82.5273,82.5273,82.339,82.339,18758.0
2024-01-24 15:20:00,83.07,83.11,83.01,83.11,26090.0,82.3291,82.3687,82.2696,82.3687,26090.0
2024-01-24 15:25:00,83.1,83.1,83.03,83.04,15311.0,82.3588,82.3588,82.2894,82.2993,15311.0
2024-01-24 15:30:00,83.06,83.16,83.04,83.15,19860.0,82.3192,82.4183,82.2993,82.4084,19860.0
2024-01-24 15:35:00,83.15,83.27,83.1,83.2,32201.0,82.4084,82.5273,82.3588,82.4579,32201.0
2024-01-24 15:40:00,83.2,83.31,83.18,83.28,27781.0,82.4579,82.5669,82.4381,82.5372,27781.0
2024-01-24 15:45:00,83.28,83.29,83.09,83.11,53241.0,82.5372,82.5471,82.3489,82.3687,53241.0
2024-01-24 15:50:00,83.09,83.22,83.06,83.22,97087.0,82.3489,82.4777,82.3192,82.4777,97087.0
2024-01-24 15:55:00,83.23,83.41,83.23,83.34,235079.0,82.4876,82.666,82.4876,82.5967,235079.0
2024-01-25 09:30:00,84.0,84.38,83.65,83.97,71991.0,83.2508,83.6274,82.9039,83.221,71991.0
2024-01-25 09:35:00,84.06,84.25,83.89,84.21,15778.0,83.3102,83.4985,83.1418,83.4589,15778.0
2024-01-25 09:40:00,84.24,84.32,83.79,83.94,23963.0,83.4886,83.5679,83.0426,83.1913,23963.0
2024-01-25 09:45:00,83.91,83.91,83.37,83.55,14513.0,83.1616,83.1616,82.6264,82.8048,14513.0
2024-01-25 09:50:00,83.55,83.71,83.46,83.64,20759.0,82.8048,82.9634,82.7156,82.894,20759.0
2024-01-25 09:55:00,83.65,83.76,83.58,83.62,16769.0,82.9039,83.0129,82.8345,82.8742,16769.0
2024-01-25 10:00:00,83.65,83.93,83.6,83.93,40921.0,82.9039,83.1814,82.8543,83.1814,40921.0
2024-01-25 10:05:00,83.95,84.1,83.87,84.03,22208.0,83.2012,83.3499,83.1219,83.2805,22208.0
2024-01-25 10:10:00,84.02,84.1,83.94,84.07,41128.0,83.2706,83.3499,83.1913,83.3201,41128.0
2024-01-25 10:15:00,84.05,84.15,83.91,84.12,28572.0,83.3003,83.3994,83.1616,83.3697,28572.0
2024-01-25 10:20:00,84.14,84.32,84.14,84.27,11676.0,83.3895,83.5679,83.3895,83.5184,11676.0
2024-01-25 10:25:00,84.23,84.36,84.19,84.29,39754.0,83.4787,83.6076,83.4391,83.5382,39754.0
2024-01-25 10:30:00,84.3,84.37,84.13,84.13,17475.0,83.5481,83.6175,83.3796,83.3796,17475.0
2024-01-25 10:35:00,84.11,84.11,83.88,83.94,13896.0,83.3598,83.3598,83.1318,83.1913,13896.0
2024-01-25 10:40:00,83.97,84.17,83.92,84.16,15238.0,83.221,83.4193,83.1715,83.4093,15238.0
2024-01-25 10:45:00,84.15,84.36,84.05,84.27,36846.0,83.3994,83.6076,83.3003,83.5184,36846.0
2024-01-25 10:50:00,84.28,84.36,84.22,84.31,13781.0,83.5283,83.6076,83.4688,83.558,13781.0
2024-01-25 10:55:00,84.35,84.43,84.29,84.42,14470.0,83.5976,83.6769,83.5382,83.667,14470.0
2024-01-25 11:00:00,84.42,84.42,84.3,84.36,35004.0,83.667,83.667,83.5481,83.6076,35004.0
2024-01-25 11:05:00,84.37,84.73,84.35,84.68,120962.0,83.6175,83.9743,83.5976,83.9247,120962.0
2024-01-25 11:10:00,84.7,84.78,84.64,84.65,55501.0,83.9445,84.0238,83.8851,83.895,55501.0
2024-01-25 11:15:00,84.65,84.75,84.6,84.6,22009.0,83.895,83.9941,83.8454,83.8454,22009.0
2024-01-25 11:20:00,84.59,84.65,84.52,84.63,37009.0,83.8355,83.895,83.7661,83.8752,37009.0
2024-01-25 11:25:00,84.63,84.68,84.57,84.59,28344.0,83.8752,83.9247,83.8157,83.8355,28344.0
2024-01-25 11:30:00,84.6,84.6,84.51,84.6,26933.0,83.8454,83.8454,83.7562,83.8454,26933.0
2024-01-25 11:35:00,84.59,84.63,84.53,84.55,20723.0,83.8355,83.8752,83.776,83.7959,20723.0
2024-01-25 11:40:00,84.55,84.59,84.52,84.57,12762.0,83.7959,83.8355,83.7661,83.8157,12762.0
2024-01-25 11:45:00,84.57,84.57,84.49,84.5,18214.0,83.8157,83.8157,83.7364,83.7463,18214.0
2024-01-25 11:50:00,84.5,84.53,84.43,84.45,69327.0,83.7463,83.776,83.6769,83.6968,69327.0
2024-01-25 11:55:00,84.45,84.52,84.43,84.46,17624.0,83.6968,83.7661,83.6769,83.7067,17624.0
2024-01-25 12:00:00,84.47,84.51,84.35,84.44,19914.0,83.7166,83.7562,83.5976,83.6868,19914.0
2024-01-25 12:05:00,84.43,84.44,84.35,84.36,29949.0,83.6769,83.6868,83.5976,83.6076,29949.0
2024-01-25 12:10:00,84.36,84.42,84.31,84.42,21507.0,83.6076,83.667,83.558,83.667,21507.0
2024-01-25 12:15:00,84.42,84.53,84.4,84.52,27366.0,83.667,83.776,83.6472,83.7661,27366.0
2024-01-25 12:20:00,84.52,84.57,84.43,84.45,105618.0,83.7661,83.8157,83.6769,83.6968,105618.0
2024-01-25 12:25:00,84.45,84.5,84.22,84.23,25379.0,83.6968,83.7463,83.4688,83.4787,25379.0
2024-01-25 12:30:00,84.23,84.25,84.11,84.22,18180.0,83.4787,83.4985,83.3598,83.4688,18180.0
2024-01-25 12:35:00,84.19,84.29,84.18,84.23,17865.0,83.4391,83.5382,83.4292,83.4787,17865.0
2024-01-25 12:40:00,84.23,84.38,84.22,84.33,33626.0,83.4787,83.6274,83.4688,83.5778,33626.0
2024-01-25 12:45:00,84.34,84.34,84.26,84.29,9905.0,83.5877,83.5877,83.5085,83.5382,9905.0
2024-01-25 12:50:00,84.3,84.34,84.25,84.34,8772.0,83.5481,83.5877,83.4985,83.5877,8772.0
2024-01-25 12:55:00,84.34,84.46,84.34,84.44,54478.0,83.5877,83.7067,83.5877,83.6868,54478.0
2024-01-25 13:00:00,84.45,84.58,84.39,84.5,31321.0,83.6968,83.8256,83.6373,83.7463,31321.0
2024-01-25 13:05:00,84.5,84.56,84.47,84.47,14104.0,83.7463,83.8058,83.7166,83.7166,14104.0
2024-01-25 13:10:00,84.48,84.51,84.34,84.37,13101.0,83.7265,83.7562,83.5877,83.6175,13101.0
2024-01-25 13:15:00,84.35,84.35,84.2,84.25,13075.0,83.5976,83.5976,83.449,83.4985,13075.0
2024-01-25 13:20:00,84.24,84.34,84.24,84.28,10097.0,83.4886,83.5877,83.4886,83.5283,10097.0
2024-01-25 13:25:00,84.28,84.32,84.21,84.23,10833.0,83.5283,83.5679,83.4589,83.4787,10833.0
2024-01-25 13:30:00,84.23,84.41,84.2,84.37,9424.0,83.4787,83.6571,83.449,83.6175,9424.0
2024-01-25 13:35:00,84.35,84.45,84.33,84.45,7184.0,83.5976,83.6968,83.5778,83.6968,7184.0
2024-01-25 13:40:00,84.45,84.56,84.44,84.51,58548.0,83.6968,83.8058,83.6868,83.7562,58548.0
2024-01-25 13:45:00,84.51,84.59,84.49,84.57,28018.0,83.7562,83.8355,83.7364,83.8157,28018.0
2024-01-25 13:50:00,84.59,84.63,84.56,84.59,24607.0,83.8355,83.8752,83.8058,83.8355,24607.0
2024-01-25 13:55:00,84.58,84.59,84.42,84.48,19045.0,83.8256,83.8355,83.667,83.7265,19045.0
2024-01-25 14:00:00,84.46,84.47,84.41,84.46,10807.0,83.7067,83.7166,83.6571,83.7067,10807.0
2024-01-25 14:05:00,84.45,84.5,84.32,84.33,11513.0,83.6968,83.7463,83.5679,83.5778,11513.0
2024-01-25 14:10:00,84.33,84.49,84.32,84.48,14942.0,83.5778,83.7364,83.5679,83.7265,14942.0
2024-01-25 14:15:00,84.5,84.54,84.43,84.53,28362.0,83.7463,83.786,83.6769,83.776,28362.0
2024-01-25 14:20:00,84.53,84.59,84.49,84.57,33098.0,83.776,83.8355,83.7364,83.8157,33098.0
2024-01-25 14:25:00,84.57,84.66,84.56,84.62,21956.0,83.8157,83.9049,83.8058,83.8652,21956.0
2024-01-25 14:30:00,84.62,84.81,84.61,84.79,90616.0,83.8652,84.0535,83.8553,84.0337,90616.0
2024-01-25 14:35:00,84.79,84.84,84.77,84.81,22507.0,84.0337,84.0833,84.0139,84.0535,22507.0
2024-01-25 14:40:00,84.81,84.81,84.75,84.81,20767.0,84.0535,84.0535,83.9941,84.0535,20767.0
2024-01-25 14:45:00,84.8,84.85,84.79,84.83,15265.0,84.0436,84.0932,84.0337,84.0734,15265.0
2024-01-25 14:50:00,84.82,85.01,84.81,85.0,28827.0,84.0635,84.2518,84.0535,84.2419,28827.0
2024-01-25 14:55:00,85.01,85.1,84.97,85.06,23881.0,84.2518,84.341,84.2121,84.3013,23881.0
2024-01-25 15:00:00,85.06,85.11,84.99,85.09,88162.0,84.3013,84.3509,84.2319,84.331,88162.0
2024-01-25 15:05:00,85.09,85.17,85.05,85.17,57170.0,84.331,84.4103,84.2914,84.4103,57170.0
2024-01-25 15:10:00,85.15,85.17,85.04,85.09,35823.0,84.3905,84.4103,84.2815,84.331,35823.0
2024-01-25 15:15:00,85.1,85.2,85.09,85.2,45980.0,84.341,84.4401,84.331,84.4401,45980.0
2024-01-25 15:20:00,85.21,85.28,85.1,85.1,65985.0,84.45,84.5194,84.341,84.341,65985.0
2024-01-25 15:25:00,85.11,85.16,85.03,85.06,96117.0,84.3509,84.4004,84.2716,84.3013,96117.0
2024-01-25 15:30:00,85.07,85.15,85.05,85.06,46529.0,84.3112,84.3905,84.2914,84.3013,46529.0
2024-01-25 15:35:00,85.07,85.12,85.01,85.03,32880.0,84.3112,84.3608,84.2518,84.2716,32880.0
2024-01-25 15:40:00,85.03,85.1,85.01,85.07,46172.0,84.2716,84.341,84.2518,84.3112,46172.0
2024-01-25 15:45:00,85.08,85.19,85.05,85.19,66404.0,84.3211,84.4302,84.2914,84.4302,66404.0
2024-01-25 15:50:00,85.2,85.3,85.11,85.26,107558.0,84.4401,84.5392,84.3509,84.4995,107558.0
2024-01-25 15:55:00,85.25,85.38,85.21,85.34,210711.0,84.4896,84.6185,84.45,84.5788,210711.0
2024-01-26 09:30:00,85.17,85.5,85.02,85.44,41192.0,84.4103,84.7374,84.2617,84.6779,41192.0
2024-01-26 09:35:00,85.49,85.65,85.29,85.51,28874.0,84.7275,84.8861,84.5293,84.7473,28874.0
2024-01-26 09:40:00,85.52,85.97,85.52,85.69,39943.0,84.7572,85.2032,84.7572,84.9257,39943.0
2024-01-26 09:45:00,85.67,85.74,85.47,85.55,22279.0,84.9059,84.9753,84.7077,84.7869,22279.0
2024-01-26 09:50:00,85.6,85.61,85.3,85.37,6976.0,84.8365,84.8464,84.5392,84.6086,6976.0
2024-01-26 09:55:00,85.34,85.43,85.3,85.34,5903.0,84.5788,84.668,84.5392,84.5788,5903.0
2024-01-26 10:00:00,85.33,85.33,84.93,84.93,20805.0,84.5689,84.5689,84.1725,84.1725,20805.0
2024-01-26 10:05:00,84.93,84.94,84.68,84.79,19957.0,84.1725,84.1824,83.9247,84.0337,19957.0
2024-01-26 10:10:00,84.78,84.96,84.78,84.95,48024.0,84.0238,84.2022,84.0238,84.1923,48024.0
2024-01-26 10:15:00,84.93,84.95,84.75,84.89,49674.0,84.1725,84.1923,83.9941,84.1328,49674.0
2024-01-26 10:20:00,84.91,84.92,84.83,84.88,6856.0,84.1527,84.1626,84.0734,84.1229,6856.0
2024-01-26 10:25:00,84.89,85.01,84.84,84.93,33744.0,84.1328,84.2518,84.0833,84.1725,33744.0
2024-01-26 10:30:00,84.92,85.16,84.89,85.06,33682.0,84.1626,84.4004,84.1328,84.3013,33682.0
2024-01-26 10:35:00,85.06,85.16,84.93,85.12,51919.0,84.3013,84.4004,84.1725,84.3608,51919.0
2024-01-26 10:40:00,85.1,85.29,85.06,85.29,22898.0,84.341,84.5293,84.3013,84.5293,22898.0
2024-01-26 10:45:00,85.26,85.34,85.24,85.26,29312.0,84.4995,84.5788,84.4797,84.4995,29312.0
2024-01-26 10:50:00,85.23,85.82,85.22,85.8,113880.0,84.4698,85.0545,84.4599,85.0347,113880.0
2024-01-26 10:55:00,85.81,85.95,85.73,85.89,95112.0,85.0446,85.1834,84.9653,85.1239,95112.0
2024-01-26 11:00:00,85.88,86.06,85.84,85.87,86977.0,85.114,85.2924,85.0744,85.1041,86977.0
2024-01-26 11:05:00,85.87,85.9,85.74,85.81,80425.0,85.1041,85.1338,84.9753,85.0446,80425.0
2024-01-26 11:10:00,85.81,85.83,85.63,85.68,11741.0,85.0446,85.0644,84.8662,84.9158,11741.0
2024-01-26 11:15:00,85.71,85.74,85.5,85.61,35123.0,84.9455,84.9753,84.7374,84.8464,35123.0
2024-01-26 11:20:00,85.6,85.68,85.59,85.62,35965.0,84.8365,84.9158,84.8266,84.8563,35965.0
2024-01-26 11:25:00,85.64,85.74,85.54,85.64,54185.0,84.8761,84.9753,84.777,84.8761,54185.0
2024-01-26 11:30:00,85.65,85.71,85.58,85.67,11646.0,84.8861,84.9455,84.8167,84.9059,11646.0
2024-01-26 11:35:00,85.67,85.68,85.54,85.59,14031.0,84.9059,84.9158,84.777,84.8266,14031.0
2024-01-26 11:40:00,85.62,85.65,85.59,85.64,35368.0,84.8563,84.8861,84.8266,84.8761,35368.0
2024-01-26 11:45:00,85.65,85.8,85.61,85.8,26070.0,84.8861,85.0347,84.8464,85.0347,26070.0
2024-01-26 11:50:00,85.8,85.91,85.76,85.9,130214.0,85.0347,85.1437,84.9951,85.1338,130214.0
2024-01-26 11:55:00,85.91,86.13,85.91,86.1,31410.0,85.1437,85.3618,85.1437,85.332,31410.0
2024-01-26 12:00:00,86.1,86.12,86.0,86.04,21551.0,85.332,85.3519,85.2329,85.2726,21551.0
2024-01-26 12:05:00,86.04,86.12,86.02,86.07,28745.0,85.2726,85.3519,85.2528,85.3023,28745.0
2024-01-26 12:10:00,86.08,86.13,85.97,86.09,63768.0,85.3122,85.3618,85.2032,85.3221,63768.0
2024-01-26 12:15:00,86.08,86.12,86.07,86.1,17451.0,85.3122,85.3519,85.3023,85.332,17451.0
2024-01-26 12:20:00,86.09,86.14,86.02,86.03,18790.0,85.3221,85.3717,85.2528,85.2627,18790.0
2024-01-26 12:25:00,86.04,86.06,85.98,86.02,24431.0,85.2726,85.2924,85.2131,85.2528,24431.0
2024-01-26 12:30:00,86.03,86.04,85.92,86.0,41012.0,85.2627,85.2726,85.1536,85.2329,41012.0
2024-01-26 12:35:00,86.02,86.08,85.97,86.03,14912.0,85.2528,85.3122,85.2032,85.2627,14912.0
2024-01-26 12:40:00,86.04,86.22,86.04,86.15,44857.0,85.2726,85.451,85.2726,85.3816,44857.0
2024-01-26 12:45:00,86.15,86.17,86.02,86.03,25843.0,85.3816,85.4014,85.2528,85.2627,25843.0
2024-01-26 12:50:00,86.03,86.19,85.97,86.17,17760.0,85.2627,85.4212,85.2032,85.4014,17760.0
2024-01-26 12:55:00,86.15,86.17,86.06,86.15,23585.0,85.3816,85.4014,85.2924,85.3816,23585.0
2024-01-26 13:00:00,86.13,86.15,86.04,86.11,18096.0,85.3618,85.3816,85.2726,85.342,18096.0
2024-01-26 13:05:00,86.1,86.2,86.07,86.2,19937.0,85.332,85.4311,85.3023,85.4311,19937.0
2024-01-26 13:10:00,86.19,86.2,86.11,86.15,16990.0,85.4212,85.4311,85.342,85.3816,16990.0
2024-01-26 13:15:00,86.15,86.16,86.1,86.13,16833.0,85.3816,85.3915,85.332,85.3618,16833.0
2024-01-26 13:20:00,86.13,86.29,86.12,86.28,17783.0,85.3618,85.5203,85.3519,85.5104,17783.0
2024-01-26 13:25:00,86.27,86.32,86.22,86.32,117045.0,85.5005,85.5501,85.451,85.5501,117045.0
2024-01-26 13:30:00,86.32,86.36,86.1,86.15,26387.0,85.5501,85.5897,85.332,85.3816,26387.0
2024-01-26 13:35:00,86.15,86.23,86.12,86.22,11312.0,85.3816,85.4609,85.3519,85.451,11312.0
2024-01-26 13:40:00,86.21,86.23,86.13,86.17,14946.0,85.4411,85.4609,85.3618,85.4014,14946.0
2024-01-26 13:45:00,86.17,86.22,86.13,86.22,16265.0,85.4014,85.451,85.3618,85.451,16265.0
2024-01-26 13:50:00,86.22,86.24,86.18,86.22,15327.0,85.451,85.4708,85.4113,85.451,15327.0
2024-01-26 13:55:00,86.22,86.28,86.17,86.19,16960.0,85.451,85.5104,85.4014,85.4212,16960.0
2024-01-26 14:00:00,86.2,86.3,86.17,86.27,18511.0,85.4311,85.5303,85.4014,85.5005,18511.0
2024-01-26 14:05:00,86.27,86.3,86.22,86.29,23150.0,85.5005,85.5303,85.451,85.5203,23150.0
2024-01-26 14:10:00,86.3,86.31,86.26,86.31,14191.0,85.5303,85.5402,85.4906,85.5402,14191.0
2024-01-26 14:15:00,86.31,86.41,86.31,86.36,24931.0,85.5402,85.6393,85.5402,85.5897,24931.0
2024-01-26 14:20:00,86.36,86.44,86.32,86.38,20211.0,85.5897,85.669,85.5501,85.6095,20211.0
2024-01-26 14:25:00,86.36,86.46,86.36,86.44,19154.0,85.5897,85.6888,85.5897,85.669,19154.0
2024-01-26 14:30:00,86.44,86.5,86.41,86.43,19949.0,85.669,85.7285,85.6393,85.6591,19949.0
2024-01-26 14:35:00,86.44,86.54,86.43,86.52,23193.0,85.669,85.7681,85.6591,85.7483,23193.0
2024-01-26 14:40:00,86.54,86.58,86.5,86.57,17975.0,85.7681,85.8078,85.7285,85.7978,17975.0
2024-01-26 14:45:00,86.57,86.59,86.49,86.56,19128.0,85.7978,85.8177,85.7186,85.7879,19128.0
2024-01-26 14:50:00,86.56,86.7,86.54,86.54,32063.0,85.7879,85.9267,85.7681,85.7681,32063.0
2024-01-26 14:55:00,86.53,86.68,86.48,86.67,22766.0,85.7582,85.9069,85.7087,85.897,22766.0
2024-01-26 15:00:00,86.69,86.71,86.62,86.71,19088.0,85.9168,85.9366,85.8474,85.9366,19088.0
2024-01-26 15:05:00,86.71,86.78,86.69,86.73,37389.0,85.9366,86.006,85.9168,85.9564,37389.0
2024-01-26 15:10:00,86.74,86.79,86.66,86.68,24861.0,85.9663,86.0159,85.887,85.9069,24861.0
2024-01-26 15:15:00,86.68,86.72,86.57,86.67,35657.0,85.9069,85.9465,85.7978,85.897,35657.0
2024-01-26 15:20:00,86.68,86.75,86.62,86.69,39885.0,85.9069,85.9762,85.8474,85.9168,39885.0
2024-01-26 15:25:00,86.7,86.74,86.65,86.69,31200.0,85.9267,85.9663,85.8771,85.9168,31200.0
2024-01-26 15:30:00,86.68,86.7,86.5,86.56,27322.0,85.9069,85.9267,85.7285,85.7879,27322.0
2024-01-26 15:35:00,86.56,86.61,86.46,86.51,65310.0,85.7879,85.8375,85.6888,85.7384,65310.0
2024-01-26 15:40:00,86.51,86.6,86.5,86.57,69759.0,85.7384,85.8276,85.7285,85.7978,69759.0
2024-01-26 15:45:00,86.58,86.58,86.4,86.55,51610.0,85.8078,85.8078,85.6294,85.778,51610.0
2024-01-26 15:50:00,86.54,86.6,86.51,86.57,99743.0,85.7681,85.8276,85.7384,85.7978,99743.0
2024-01-26 15:55:00,86.58,86.77,86.56,86.75,341861.0,85.8078,85.9961,85.7879,85.9762,341861.0
2024-01-29 09:30:00,86.89,87.25,86.5,86.73,31445.0,86.115,86.4718,85.7285,85.9564,31445.0
2024-01-29 09:35:00,86.82,87.19,86.82,87.11,33948.0,86.0456,86.4123,86.0456,86.333,33948.0
2024-01-29 09:40:00,87.12,87.36,87.03,87.15,46480.0,86.3429,86.5808,86.2537,86.3727,46480.0
2024-01-29 09:45:00,87.16,87.2,86.85,86.87,40603.0,86.3826,86.4222,86.0754,86.0952,40603.0
2024-01-29 09:50:00,86.87,87.04,86.72,86.83,20230.0,86.0952,86.2637,85.9465,86.0555,20230.0
2024-01-29 09:55:00,86.85,87.01,86.72,87.01,27297.0,86.0754,86.2339,85.9465,86.2339,27297.0
2024-01-29 10:00:00,87.01,87.01,86.83,86.88,17648.0,86.2339,86.2339,86.0555,86.1051,17648.0
2024-01-29 10:05:00,86.9,87.08,86.9,87.08,16186.0,86.1249,86.3033,86.1249,86.3033,16186.0
2024-01-29 10:10:00,87.07,87.12,86.92,87.03,20595.0,86.2934,86.3429,86.1447,86.2537,20595.0
2024-01-29 10:15:00,87.04,87.38,86.97,87.37,33698.0,86.2637,86.6006,86.1943,86.5907,33698.0
2024-01-29 10:20:00,87.39,87.42,87.26,87.3,30629.0,86.6105,86.6403,86.4817,86.5213,30629.0
2024-01-29 10:25:00,87.32,87.36,87.1,87.11,21131.0,86.5412,86.5808,86.3231,86.333,21131.0
2024-01-29 10:30:00,87.13,87.15,86.71,86.77,14994.0,86.3529,86.3727,85.9366,85.9961,14994.0
2024-01-29 10:35:00,86.76,86.77,86.58,86.63,13769.0,85.9862,85.9961,85.8078,85.8573,13769.0
2024-01-29 10:40:00,86.63,86.65,86.44,86.63,30566.0,85.8573,85.8771,85.669,85.8573,30566.0
2024-01-29 10:45:00,86.65,86.67,86.5,86.53,16506.0,85.8771,85.897,85.7285,85.7582,16506.0
2024-01-29 10:50:00,86.56,86.69,86.51,86.61,13443.0,85.7879,85.9168,85.7384,85.8375,13443.0
2024-01-29 10:55:00,86.61,86.65,86.49,86.58,9445.0,85.8375,85.8771,85.7186,85.8078,9445.0
2024-01-29 11:00:00,86.58,86.69,86.53,86.62,32859.0,85.8078,85.9168,85.7582,85.8474,32859.0
2024-01-29 11:05:00,86.62,86.69,86.61,86.66,16507.0,85.8474,85.9168,85.8375,85.887,16507.0
2024-01-29 11:10:00,86.65,86.65,86.53,86.62,15401.0,85.8771,85.8771,85.7582,85.8474,15401.0
2024-01-29 11:15:00,86.63,86.65,86.55,86.59,7194.0,85.8573,85.8771,85.778,85.8177,7194.0
2024-01-29 11:20:00,86.6,86.61,86.37,86.4,18466.0,85.8276,85.8375,85.5996,85.6294,18466.0
2024-01-29 11:25:00,86.4,86.44,86.34,86.38,12530.0,85.6294,85.669,85.5699,85.6095,12530.0
2024-01-29 11:30:00,86.4,86.5,86.4,86.5,8144.0,85.6294,85.7285,85.6294,85.7285,8144.0
2024-01-29 11:35:00,86.51,86.59,86.5,86.59,10253.0,85.7384,85.8177,85.7285,85.8177,10253.0
2024-01-29 11:40:00,86.6,86.66,86.6,86.66,10389.0,85.8276,85.887,85.8276,85.887,10389.0
2024-01-29 11:45:00,86.64,86.74,86.62,86.73,26896.0,85.8672,85.9663,85.8474,85.9564,26896.0
2024-01-29 11:50:00,86.74,86.74,86.52,86.55,43322.0,85.9663,85.9663,85.7483,85.778,43322.0
2024-01-29 11:55:00,86.55,86.59,86.54,86.58,10474.0,85.778,85.8177,85.7681,85.8078,10474.0
2024-01-29 12:00:00,86.59,86.59,86.34,86.35,17714.0,85.8177,85.8177,85.5699,85.5798,17714.0
2024-01-29 12:05:00,86.35,86.38,86.29,86.34,11626.0,85.5798,85.6095,85.5203,85.5699,11626.0
2024-01-29 12:10:00,86.35,86.4,86.25,86.25,10413.0,85.5798,85.6294,85.4807,85.4807,10413.0
2024-01-29 12:15:00,86.25,86.3,86.2,86.22,19194.0,85.4807,85.5303,85.4311,85.451,19194.0
2024-01-29 12:20:00,86.22,86.4,86.2,86.37,18360.0,85.451,85.6294,85.4311,85.5996,18360.0
2024-01-29 12:25:00,86.37,86.39,86.32,86.34,10173.0,85.5996,85.6195,85.5501,85.5699,10173.0
2024-01-29 12:30:00,86.35,86.38,86.3,86.31,8107.0,85.5798,85.6095,85.5303,85.5402,8107.0
2024-01-29 12:35:00,86.3,86.34,86.28,86.3,8825.0,85.5303,85.5699,85.5104,85.5303,8825.0
2024-01-29 12:40:00,86.29,86.31,86.21,86.27,9746.0,85.5203,85.5402,85.4411,85.5005,9746.0
2024-01-29 12:45:00,86.27,86.3,86.13,86.17,24902.0,85.5005,85.5303,85.3618,85.4014,24902.0
2024-01-29 12:50:00,86.18,86.2,86.12,86.15,10356.0,85.4113,85.4311,85.3519,85.3816,10356.0
2024-01-29 12:55:00,86.15,86.16,86.1,86.12,13453.0,85.3816,85.3915,85.332,85.3519,13453.0
2024-01-29 13:00:00,86.13,86.18,86.11,86.17,18137.0,85.3618,85.4113,85.342,85.4014,18137.0
2024-01-29 13:05:00,86.19,86.19,86.16,86.17,4462.0,85.4212,85.4212,85.3915,85.4014,4462.0
2024-01-29 13:10:00,86.16,86.17,86.14,86.17,12015.0,85.3915,85.4014,85.3717,85.4014,12015.0
2024-01-29 13:15:00,86.17,86.25,86.16,86.24,9377.0,85.4014,85.4807,85.3915,85.4708,9377.0
2024-01-29 13:20:00,86.24,86.32,86.23,86.31,7371.0,85.4708,85.5501,85.4609,85.5402,7371.0
2024-01-29 13:25:00,86.32,86.36,86.31,86.36,9886.0,85.5501,85.5897,85.5402,85.5897,9886.0
2024-01-29 13:30:00,86.37,86.39,86.32,86.37,9260.0,85.5996,85.6195,85.5501,85.5996,9260.0
2024-01-29 13:35:00,86.36,86.39,86.34,86.35,9143.0,85.5897,85.6195,85.5699,85.5798,9143.0
2024-01-29 13:40:00,86.34,86.37,86.34,86.34,5034.0,85.5699,85.5996,85.5699,85.5699,5034.0
2024-01-29 13:45:00,86.34,86.34,86.32,86.33,3885.0,85.5699,85.5699,85.5501,85.56,3885.0
2024-01-29 13:50:00,86.34,86.34,86.25,86.27,10789.0,85.5699,85.5699,85.4807,85.5005,10789.0
2024-01-29 13:55:00,86.26,86.28,86.21,86.23,7624.0,85.4906,85.5104,85.4411,85.4609,7624.0
2024-01-29 14:00:00,86.23,86.3,86.22,86.26,6147.0,85.4609,85.5303,85.451,85.4906,6147.0
2024-01-29 14:05:00,86.25,86.33,86.25,86.32,7404.0,85.4807,85.56,85.4807,85.5501,7404.0
2024-01-29 14:10:00,86.32,86.43,86.32,86.34,8545.0,85.5501,85.6591,85.5501,85.5699,8545.0
2024-01-29 14:15:00,86.34,86.38,86.3,86.31,8070.0,85.5699,85.6095,85.5303,85.5402,8070.0
2024-01-29 14:20:00,86.3,86.35,86.27,86.34,12316.0,85.5303,85.5798,85.5005,85.5699,12316.0
2024-01-29 14:25:00,86.34,86.35,86.27,86.32,14692.0,85.5699,85.5798,85.5005,85.5501,14692.0
2024-01-29 14:30:00,86.32,86.35,86.3,86.33,7728.0,85.5501,85.5798,85.5303,85.56,7728.0
2024-01-29 14:35:00,86.31,86.35,86.31,86.33,7810.0,85.5402,85.5798,85.5402,85.56,7810.0
2024-01-29 14:40:00,86.33,86.4,86.32,86.37,9459.0,85.56,85.6294,85.5501,85.5996,9459.0
2024-01-29 14:45:00,86.37,86.37,86.25,86.25,11824.0,85.5996,85.5996,85.4807,85.4807,11824.0
2024-01-29 14:50:00,86.24,86.33,86.24,86.3,8864.0,85.4708,85.56,85.4708,85.5303,8864.0
2024-01-29 14:55:00,86.32,86.37,86.3,86.34,16738.0,85.5501,85.5996,85.5303,85.5699,16738.0
2024-01-29 15:00:00,86.36,86.66,86.36,86.61,54894.0,85.5897,85.887,85.5897,85.8375,54894.0
2024-01-29 15:05:00,86.61,86.72,86.57,86.63,21977.0,85.8375,85.9465,85.7978,85.8573,21977.0
2024-01-29 15:10:00,86.64,86.83,86.59,86.81,29504.0,85.8672,86.0555,85.8177,86.0357,29504.0
2024-01-29 15:15:00,86.81,86.99,86.8,86.99,26770.0,86.0357,86.2141,86.0258,86.2141,26770.0
2024-01-29 15:20:00,87.0,87.03,86.9,86.93,19383.0,86.224,86.2537,86.1249,86.1546,19383.0
2024-01-29 15:25:00,86.93,86.93,86.55,86.61,78242.0,86.1546,86.1546,85.778,85.8375,78242.0
2024-01-29 15:30:00,86.63,86.71,86.43,86.45,52011.0,85.8573,85.9366,85.6591,85.6789,52011.0
2024-01-29 15:35:00,86.44,86.58,86.39,86.57,32577.0,85.669,85.8078,85.6195,85.7978,32577.0
2024-01-29 15:40:00,86.57,86.8,86.56,86.66,31669.0,85.7978,86.0258,85.7879,85.887,31669.0
2024-01-29 15:45:00,86.68,86.91,86.67,86.84,40395.0,85.9069,86.1348,85.897,86.0654,40395.0
2024-01-29 15:50:00,86.84,86.94,86.83,86.88,42508.0,86.0654,86.1645,86.0555,86.1051,42508.0
2024-01-29 15:55:00,86.87,87.17,86.86,87.16,141756.0,86.0952,86.3925,86.0853,86.3826,141756.0
2024-01-30 09:30:00,86.54,86.68,86.33,86.48,58969.0,85.7681,85.9069,85.56,85.7087,58969.0
2024-01-30 09:35:00,86.47,86.76,86.45,86.65,25020.0,85.6987,85.9862,85.6789,85.8771,25020.0
2024-01-30 09:40:00,86.68,86.9,86.66,86.83,14629.0,85.9069,86.1249,85.887,86.0555,14629.0
2024-01-30 09:45:00,86.91,87.1,86.72,87.1,16933.0,86.1348,86.3231,85.9465,86.3231,16933.0
2024-01-30 09:50:00,87.08,87.21,86.92,87.14,43820.0,86.3033,86.4321,86.1447,86.3628,43820.0
2024-01-30 09:55:00,87.16,87.22,86.96,87.01,36334.0,86.3826,86.4421,86.1844,86.2339,36334.0
2024-01-30 10:00:00,87.01,87.05,86.66,86.75,25591.0,86.2339,86.2736,85.887,85.9762,25591.0
2024-01-30 10:05:00,86.79,86.81,86.67,86.81,6309.0,86.0159,86.0357,85.897,86.0357,6309.0
2024-01-30 10:10:00,86.83,86.86,86.66,86.79,21596.0,86.0555,86.0853,85.887,86.0159,21596.0
2024-01-30 10:15:00,86.78,86.8,86.65,86.77,26447.0,86.006,86.0258,85.8771,85.9961,26447.0
2024-01-30 10:20:00,86.77,86.83,86.66,86.81,15733.0,85.9961,86.0555,85.887,86.0357,15733.0
2024-01-30 10:25:00,86.82,86.84,86.71,86.77,26580.0,86.0456,86.0654,85.9366,85.9961,26580.0
2024-01-30 10:30:00,86.78,86.98,86.76,86.95,24473.0,86.006,86.2042,85.9862,86.1745,24473.0
2024-01-30 10:35:00,86.95,86.96,86.82,86.88,12462.0,86.1745,86.1844,86.0456,86.1051,12462.0
2024-01-30 10:40:00,86.89,86.9,86.8,86.9,7772.0,86.115,86.1249,86.0258,86.1249,7772.0
2024-01-30 10:45:00,86.9,87.08,86.82,87.06,54921.0,86.1249,86.3033,86.0456,86.2835,54921.0
2024-01-30 10:50:00,87.04,87.17,86.99,87.05,33980.0,86.2637,86.3925,86.2141,86.2736,33980.0
2024-01-30 10:55:00,87.06,87.22,87.06,87.13,52275.0,86.2835,86.4421,86.2835,86.3529,52275.0
2024-01-30 11:00:00,87.13,87.33,87.13,87.22,22639.0,86.3529,86.5511,86.3529,86.4421,22639.0
2024-01-30 11:05:00,87.22,87.26,87.11,87.14,18972.0,86.4421,86.4817,86.333,86.3628,18972.0
2024-01-30 11:10:00,87.16,87.25,87.15,87.19,10732.0,86.3826,86.4718,86.3727,86.4123,10732.0
2024-01-30 11:15:00,87.19,87.35,87.19,87.28,44754.0,86.4123,86.5709,86.4123,86.5015,44754.0
2024-01-30 11:20:00,87.27,87.37,87.26,87.28,31439.0,86.4916,86.5907,86.4817,86.5015,31439.0
2024-01-30 11:25:00,87.28,87.31,87.18,87.3,40736.0,86.5015,86.5312,86.4024,86.5213,40736.0
2024-01-30 11:30:00,87.3,87.35,87.27,87.31,15728.0,86.5213,86.5709,86.4916,86.5312,15728.0
2024-01-30 11:35:00,87.31,87.36,87.28,87.32,11571.0,86.5312,86.5808,86.5015,86.5412,11571.0
2024-01-30 11:40:00,87.32,87.45,87.27,87.43,66707.0,86.5412,86.67,86.4916,86.6502,66707.0
2024-01-30 11:45:00,87.43,87.45,87.34,87.39,12904.0,86.6502,86.67,86.561,86.6105,12904.0
2024-01-30 11:50:00,87.41,87.5,87.4,87.44,68080.0,86.6304,86.7196,86.6204,86.6601,68080.0
2024-01-30 11:55:00,87.45,87.55,87.43,87.51,50498.0,86.67,86.7691,86.6502,86.7295,50498.0
2024-01-30 12:00:00,87.52,87.56,87.46,87.54,14252.0,86.7394,86.779,86.6799,86.7592,14252.0
2024-01-30 12:05:00,87.53,87.69,87.53,87.65,68361.0,86.7493,86.9079,86.7493,86.8682,68361.0
2024-01-30 12:10:00,87.65,87.69,87.52,87.52,52612.0,86.8682,86.9079,86.7394,86.7394,52612.0
2024-01-30 12:15:00,87.52,87.6,87.52,87.57,32955.0,86.7394,86.8187,86.7394,86.7889,32955.0
2024-01-30 12:20:00,87.59,87.65,87.46,87.47,34709.0,86.8088,86.8682,86.6799,86.6898,34709.0
2024-01-30 12:25:00,87.47,87.55,87.47,87.49,13481.0,86.6898,86.7691,86.6898,86.7096,13481.0
2024-01-30 12:30:00,87.48,87.52,87.37,87.46,41802.0,86.6997,86.7394,86.5907,86.6799,41802.0
2024-01-30 12:35:00,87.46,87.51,87.42,87.49,32950.0,86.6799,86.7295,86.6403,86.7096,32950.0
2024-01-30 12:40:00,87.49,87.55,87.45,87.5,40461.0,86.7096,86.7691,86.67,86.7196,40461.0
2024-01-30 12:45:00,87.5,87.6,87.48,87.6,19648.0,86.7196,86.8187,86.6997,86.8187,19648.0
2024-01-30 12:50:00,87.6,87.6,87.47,87.56,32432.0,86.8187,86.8187,86.6898,86.779,32432.0
2024-01-30 12:55:00,87.58,87.59,87.5,87.52,33556.0,86.7988,86.8088,86.7196,86.7394,33556.0
2024-01-30 13:00:00,87.51,87.58,87.49,87.53,22362.0,86.7295,86.7988,86.7096,86.7493,22362.0
2024-01-30 13:05:00,87.53,87.54,87.38,87.42,25829.0,86.7493,86.7592,86.6006,86.6403,25829.0
2024-01-30 13:10:00,87.41,87.44,87.33,87.43,21030.0,86.6304,86.6601,86.5511,86.6502,21030.0
2024-01-30 13:15:00,87.45,87.5,87.42,87.46,7629.0,86.67,86.7196,86.6403,86.6799,7629.0
2024-01-30 13:20:00,87.47,87.51,87.44,87.45,15598.0,86.6898,86.7295,86.6601,86.67,15598.0
2024-01-30 13:25:00,87.44,87.55,87.43,87.49,17631.0,86.6601,86.7691,86.6502,86.7096,17631.0
2024-01-30 13:30:00,87.5,87.61,87.5,87.56,49165.0,86.7196,86.8286,86.7196,86.779,49165.0
2024-01-30 13:35:00,87.56,87.62,87.55,87.62,43254.0,86.779,86.8385,86.7691,86.8385,43254.0
2024-01-30 13:40:00,87.63,87.65,87.54,87.6,18297.0,86.8484,86.8682,86.7592,86.8187,18297.0
2024-01-30 13:45:00,87.59,87.59,87.42,87.48,13915.0,86.8088,86.8088,86.6403,86.6997,13915.0
2024-01-30 13:50:00,87.46,87.46,87.36,87.42,15550.0,86.6799,86.6799,86.5808,86.6403,15550.0
2024-01-30 13:55:00,87.42,87.51,87.42,87.51,13912.0,86.6403,86.7295,86.6403,86.7295,13912.0
2024-01-30 14:00:00,87.51,87.56,87.47,87.54,66492.0,86.7295,86.779,86.6898,86.7592,66492.0
2024-01-30 14:05:00,87.53,87.56,87.47,87.52,54423.0,86.7493,86.779,86.6898,86.7394,54423.0
2024-01-30 14:10:00,87.54,87.65,87.49,87.64,29530.0,86.7592,86.8682,86.7096,86.8583,29530.0
2024-01-30 14:15:00,87.64,87.65,87.59,87.63,18490.0,86.8583,86.8682,86.8088,86.8484,18490.0
2024-01-30 14:20:00,87.63,87.76,87.62,87.73,78286.0,86.8484,86.9772,86.8385,86.9475,78286.0
2024-01-30 14:25:00,87.74,87.81,87.69,87.69,23504.0,86.9574,87.0268,86.9079,86.9079,23504.0
2024-01-30 14:30:00,87.7,87.75,87.69,87.75,16322.0,86.9178,86.9673,86.9079,86.9673,16322.0
2024-01-30 14:35:00,87.73,87.73,87.6,87.61,6556.0,86.9475,86.9475,86.8187,86.8286,6556.0
2024-01-30 14:40:00,87.6,87.7,87.6,87.67,4715.0,86.8187,86.9178,86.8187,86.888,4715.0
2024-01-30 14:45:00,87.68,87.7,87.63,87.68,9235.0,86.8979,86.9178,86.8484,86.8979,9235.0
2024-01-30 14:50:00,87.68,87.75,87.66,87.73,38813.0,86.8979,86.9673,86.8781,86.9475,38813.0
2024-01-30 14:55:00,87.73,87.84,87.71,87.82,45934.0,86.9475,87.0565,86.9277,87.0367,45934.0
2024-01-30 15:00:00,87.84,88.01,87.82,87.9,53570.0,87.0565,87.225,87.0367,87.116,53570.0
2024-01-30 15:05:00,87.9,87.93,87.85,87.87,15782.0,87.116,87.1457,87.0664,87.0863,15782.0
2024-01-30 15:10:00,87.88,87.99,87.87,87.95,53314.0,87.0962,87.2052,87.0863,87.1655,53314.0
2024-01-30 15:15:00,87.95,87.96,87.87,87.93,31583.0,87.1655,87.1754,87.0863,87.1457,31583.0
2024-01-30 15:20:00,87.93,88.03,87.91,88.0,13268.0,87.1457,87.2448,87.1259,87.2151,13268.0
2024-01-30 15:25:00,88.01,88.17,88.01,88.1,72124.0,87.225,87.3836,87.225,87.3142,72124.0
2024-01-30 15:30:00,88.09,88.11,87.91,87.91,97129.0,87.3043,87.3241,87.1259,87.1259,97129.0
2024-01-30 15:35:00,87.91,87.91,87.72,87.79,27819.0,87.1259,87.1259,86.9376,87.007,27819.0
2024-01-30 15:40:00,87.79,87.82,87.74,87.76,28540.0,87.007,87.0367,86.9574,86.9772,28540.0
2024-01-30 15:45:00,87.76,87.8,87.72,87.72,80585.0,86.9772,87.0169,86.9376,86.9376,80585.0
2024-01-30 15:50:00,87.71,87.79,87.62,87.79,84144.0,86.9277,87.007,86.8385,87.007,84144.0
2024-01-30 15:55:00,87.79,87.89,87.75,87.77,217757.0,87.007,87.1061,86.9673,86.9871,217757.0
2024-01-31 09:30:00,87.87,87.87,87.52,87.63,48748.0,87.0863,87.0863,86.7394,86.8484,48748.0
2024-01-31 09:35:00,87.65,87.91,87.64,87.85,8581.0,86.8682,87.1259,86.8583,87.0664,8581.0
2024-01-31 09:40:00,87.96,88.22,87.93,87.95,14336.0,87.1754,87.4331,87.1457,87.1655,14336.0
2024-01-31 09:45:00,87.93,87.97,87.86,87.92,12942.0,87.1457,87.1854,87.0763,87.1358,12942.0
2024-01-31 09:50:00,87.9,88.02,87.82,88.0,24878.0,87.116,87.2349,87.0367,87.2151,24878.0
2024-01-31 09:55:00,87.96,88.08,87.91,88.0,16688.0,87.1754,87.2944,87.1259,87.2151,16688.0
2024-01-31 10:00:00,88.0,88.28,88.0,88.01,29958.0,87.2151,87.4926,87.2151,87.225,29958.0
2024-01-31 10:05:00,88.01,88.16,87.96,88.15,23564.0,87.225,87.3737,87.1754,87.3638,23564.0
2024-01-31 10:10:00,88.16,88.24,88.03,88.07,29876.0,87.3737,87.453,87.2448,87.2845,29876.0
2024-01-31 10:15:00,88.09,88.31,88.09,88.2,15853.0,87.3043,87.5223,87.3043,87.4133,15853.0
2024-01-31 10:20:00,88.22,88.35,88.19,88.23,220247.0,87.4331,87.562,87.4034,87.443,220247.0
2024-01-31 10:25:00,88.26,88.42,88.25,88.4,169998.0,87.4728,87.6313,87.4629,87.6115,169998.0
2024-01-31 10:30:00,88.43,88.51,88.16,88.16,17063.0,87.6413,87.7205,87.3737,87.3737,17063.0
2024-01-31 10:35:00,88.2,88.31,87.93,88.04,71139.0,87.4133,87.5223,87.1457,87.2547,71139.0
2024-01-31 10:40:00,88.02,88.03,87.88,87.91,33625.0,87.2349,87.2448,87.0962,87.1259,33625.0
2024-01-31 10:45:00,87.9,88.03,87.9,88.02,50138.0,87.116,87.2448,87.116,87.2349,50138.0
2024-01-31 10:50:00,88.04,88.06,87.94,88.04,13719.0,87.2547,87.2746,87.1556,87.2547,13719.0
2024-01-31 10:55:00,88.04,88.11,87.96,88.1,12800.0,87.2547,87.3241,87.1754,87.3142,12800.0
2024-01-31 11:00:00,88.12,88.19,88.1,88.17,11258.0,87.334,87.4034,87.3142,87.3836,11258.0
2024-01-31 11:05:00,88.17,88.37,88.17,88.37,69772.0,87.3836,87.5818,87.3836,87.5818,69772.0
2024-01-31 11:10:00,88.38,88.47,88.3,88.46,10114.0,87.5917,87.6809,87.5124,87.671,10114.0
2024-01-31 11:15:00,88.47,88.48,88.36,88.37,17296.0,87.6809,87.6908,87.5719,87.5818,17296.0
2024-01-31 11:20:00,88.38,88.39,88.15,88.15,71374.0,87.5917,87.6016,87.3638,87.3638,71374.0
2024-01-31 11:25:00,88.14,88.16,88.06,88.14,51014.0,87.3538,87.3737,87.2746,87.3538,51014.0
2024-01-31 11:30:00,88.16,88.17,88.03,88.05,18762.0,87.3737,87.3836,87.2448,87.2646,18762.0
2024-01-31 11:35:00,88.05,88.05,87.95,87.96,17419.0,87.2646,87.2646,87.1655,87.1754,17419.0
2024-01-31 11:40:00,87.97,87.97,87.81,87.86,18471.0,87.1854,87.1854,87.0268,87.0763,18471.0
2024-01-31 11:45:00,87.85,87.91,87.79,87.84,14259.0,87.0664,87.1259,87.007,87.0565,14259.0
2024-01-31 11:50:00,87.83,87.97,87.81,87.93,7417.0,87.0466,87.1854,87.0268,87.1457,7417.0
2024-01-31 11:55:00,87.94,88.03,87.91,87.92,13337.0,87.1556,87.2448,87.1259,87.1358,13337.0
2024-01-31 12:00:00,87.91,88.01,87.88,87.98,8968.0,87.1259,87.225,87.0962,87.1953,8968.0
2024-01-31 12:05:00,87.98,88.11,87.98,88.1,7921.0,87.1953,87.3241,87.1953,87.3142,7921.0
2024-01-31 12:10:00,88.12,88.12,88.03,88.06,8065.0,87.334,87.334,87.2448,87.2746,8065.0
2024-01-31 12:15:00,88.07,88.09,88.0,88.01,12979.0,87.2845,87.3043,87.2151,87.225,12979.0
2024-01-31 12:20:00,88.0,88.09,88.0,88.08,9265.0,87.2151,87.3043,87.2151,87.2944,9265.0
2024-01-31 12:25:00,88.07,88.13,88.07,88.07,13904.0,87.2845,87.3439,87.2845,87.2845,13904.0
2024-01-31 12:30:00,88.07,88.07,87.98,88.01,14581.0,87.2845,87.2845,87.1953,87.225,14581.0
2024-01-31 12:35:00,88.01,88.1,87.99,88.08,14115.0,87.225,87.3142,87.2052,87.2944,14115.0
2024-01-31 12:40:00,88.08,88.1,88.01,88.1,41412.0,87.2944,87.3142,87.225,87.3142,41412.0
2024-01-31 12:45:00,88.11,88.15,88.09,88.15,30860.0,87.3241,87.3638,87.3043,87.3638,30860.0
2024-01-31 12:50:00,88.18,88.22,88.13,88.18,12033.0,87.3935,87.4331,87.3439,87.3935,12033.0
2024-01-31 12:55:00,88.19,88.22,88.14,88.2,13440.0,87.4034,87.4331,87.3538,87.4133,13440.0
2024-01-31 13:00:00,88.2,88.2,88.12,88.12,8313.0,87.4133,87.4133,87.334,87.334,8313.0
2024-01-31 13:05:00,88.1,88.16,88.08,88.15,55150.0,87.3142,87.3737,87.2944,87.3638,55150.0
2024-01-31 13:10:00,88.14,88.17,88.04,88.14,20239.0,87.3538,87.3836,87.2547,87.3538,20239.0
2024-01-31 13:15:00,88.14,88.21,88.14,88.21,8021.0,87.3538,87.4232,87.3538,87.4232,8021.0
2024-01-31 13:20:00,88.21,88.26,88.04,88.06,68945.0,87.4232,87.4728,87.2547,87.2746,68945.0
2024-01-31 13:25:00,88.03,88.09,88.03,88.05,11547.0,87.2448,87.3043,87.2448,87.2646,11547.0
2024-01-31 13:30:00,88.06,88.08,87.99,88.0,35272.0,87.2746,87.2944,87.2052,87.2151,35272.0
2024-01-31 13:35:00,88.01,88.11,88.0,88.08,9921.0,87.225,87.3241,87.2151,87.2944,9921.0
2024-01-31 13:40:00,88.09,88.1,88.01,88.08,37421.0,87.3043,87.3142,87.225,87.2944,37421.0
2024-01-31 13:45:00,88.1,88.18,88.05,88.18,30051.0,87.3142,87.3935,87.2646,87.3935,30051.0
2024-01-31 13:50:00,88.16,88.16,88.08,88.12,59404.0,87.3737,87.3737,87.2944,87.334,59404.0
2024-01-31 13:55:00,88.12,88.16,88.05,88.06,59467.0,87.334,87.3737,87.2646,87.2746,59467.0
2024-01-31 14:00:00,88.08,88.13,87.64,87.77,31725.0,87.2944,87.3439,86.8583,86.9871,31725.0
2024-01-31 14:05:00,87.85,87.95,87.68,87.76,13596.0,87.0664,87.1655,86.8979,86.9772,13596.0
2024-01-31 14:10:00,87.79,87.92,87.74,87.79,16348.0,87.007,87.1358,86.9574,87.007,16348.0
2024-01-31 14:15:00,87.82,87.91,87.74,87.74,10914.0,87.0367,87.1259,86.9574,86.9574,10914.0
2024-01-31 14:20:00,87.72,87.79,87.56,87.64,11454.0,86.9376,87.007,86.779,86.8583,11454.0
2024-01-31 14:25:00,87.66,87.76,87.63,87.68,8450.0,86.8781,86.9772,86.8484,86.8979,8450.0
2024-01-31 14:30:00,87.65,87.87,87.54,87.83,19570.0,86.8682,87.0863,86.7592,87.0466,19570.0
2024-01-31 14:35:00,87.81,88.19,87.61,88.11,44125.0,87.0268,87.4034,86.8286,87.3241,44125.0
2024-01-31 14:40:00,88.14,88.3,88.08,88.13,75281.0,87.3538,87.5124,87.2944,87.3439,75281.0
2024-01-31 14:45:00,88.14,88.35,87.92,87.97,48894.0,87.3538,87.562,87.1358,87.1854,48894.0
2024-01-31 14:50:00,87.97,88.01,87.66,88.0,24345.0,87.1854,87.225,86.8781,87.2151,24345.0
2024-01-31 14:55:00,87.98,88.03,87.57,87.64,74359.0,87.1953,87.2448,86.7889,86.8583,74359.0
2024-01-31 15:00:00,87.6,87.61,87.01,87.07,61326.0,86.8187,86.8286,86.2339,86.2934,61326.0
2024-01-31 15:05:00,87.06,87.07,86.71,87.0,38641.0,86.2835,86.2934,85.9366,86.224,38641.0
2024-01-31 15:10:00,87.02,87.26,86.95,87.23,31226.0,86.2438,86.4817,86.1745,86.452,31226.0
2024-01-31 15:15:00,87.2,87.24,87.02,87.06,130221.0,86.4222,86.4619,86.2438,86.2835,130221.0
2024-01-31 15:20:00,87.04,87.33,87.02,87.23,31432.0,86.2637,86.5511,86.2438,86.452,31432.0
2024-01-31 15:25:00,87.23,87.39,87.21,87.24,29090.0,86.452,86.6105,86.4321,86.4619,29090.0
2024-01-31 15:30:00,87.23,87.29,86.97,87.0,75474.0,86.452,86.5114,86.1943,86.224,75474.0
2024-01-31 15:35:00,86.99,87.1,86.88,87.09,64116.0,86.2141,86.3231,86.1051,86.3132,64116.0
2024-01-31 15:40:00,87.09,87.1,86.93,86.94,45232.0,86.3132,86.3231,86.1546,86.1645,45232.0
2024-01-31 15:45:00,86.92,87.03,86.85,86.86,111461.0,86.1447,86.2537,86.0754,86.0853,111461.0
2024-01-31 15:50:00,86.84,86.86,86.61,86.75,252485.0,86.0654,86.0853,85.8375,85.9762,252485.0
2024-01-31 15:55:00,86.76,86.78,86.55,86.58,301466.0,85.9862,86.006,85.778,85.8078,301466.0
2024-02-01 09:30:00,87.03,87.81,87.03,87.8,38089.0,86.2537,87.0268,86.2537,87.0169,38089.0
2024-02-01 09:35:00,87.79,87.79,87.22,87.39,18236.0,87.007,87.007,86.4421,86.6105,18236.0
2024-02-01 09:40:00,87.38,87.43,87.18,87.29,10719.0,86.6006,86.6502,86.4024,86.5114,10719.0
2024-02-01 09:45:00,87.33,87.38,87.04,87.05,13326.0,86.5511,86.6006,86.2637,86.2736,13326.0
2024-02-01 09:50:00,87.05,87.23,86.83,86.89,49537.0,86.2736,86.452,86.0555,86.115,49537.0
2024-02-01 09:55:00,86.89,86.94,86.69,86.87,38603.0,86.115,86.1645,85.9168,86.0952,38603.0
2024-02-01 10:00:00,86.88,86.89,86.48,86.8,74444.0,86.1051,86.115,85.7087,86.0258,74444.0
2024-02-01 10:05:00,86.81,86.93,86.58,86.92,49170.0,86.0357,86.1546,85.8078,86.1447,49170.0
2024-02-01 10:10:00,86.94,86.95,86.76,86.84,33421.0,86.1645,86.1745,85.9862,86.0654,33421.0
2024-02-01 10:15:00,86.87,87.1,86.87,86.9,16945.0,86.0952,86.3231,86.0952,86.1249,16945.0
2024-02-01 10:20:00,86.91,86.95,86.49,86.53,72664.0,86.1348,86.1745,85.7186,85.7582,72664.0
2024-02-01 10:25:00,86.53,86.93,86.52,86.9,46854.0,85.7582,86.1546,85.7483,86.1249,46854.0
2024-02-01 10:30:00,86.9,86.92,86.61,86.62,29022.0,86.1249,86.1447,85.8375,85.8474,29022.0
2024-02-01 10:35:00,86.64,86.66,86.37,86.42,22266.0,85.8672,85.887,85.5996,85.6492,22266.0
2024-02-01 10:40:00,86.44,86.45,86.31,86.38,30840.0,85.669,85.6789,85.5402,85.6095,30840.0
2024-02-01 10:45:00,86.39,86.56,86.36,86.55,87656.0,85.6195,85.7879,85.5897,85.778,87656.0
2024-02-01 10:50:00,86.52,86.52,85.92,85.95,41984.0,85.7483,85.7483,85.1536,85.1834,41984.0
2024-02-01 10:55:00,85.96,86.02,85.6,85.6,45296.0,85.1933,85.2528,84.8365,84.8365,45296.0
2024-02-01 11:00:00,85.6,85.93,85.53,85.92,79387.0,84.8365,85.1636,84.7671,85.1536,79387.0
2024-02-01 11:05:00,85.92,86.0,85.51,85.51,214106.0,85.1536,85.2329,84.7473,84.7473,214106.0
2024-02-01 11:10:00,85.53,85.55,85.19,85.21,172485.0,84.7671,84.7869,84.4302,84.45,172485.0
2024-02-01 11:15:00,85.22,85.76,85.22,85.76,71866.0,84.4599,84.9951,84.4599,84.9951,71866.0
2024-02-01 11:20:00,85.78,86.07,85.66,86.03,36194.0,85.0149,85.3023,84.896,85.2627,36194.0
2024-02-01 11:25:00,86.03,86.06,85.92,85.99,35727.0,85.2627,85.2924,85.1536,85.223,35727.0
2024-02-01 11:30:00,86.0,86.08,85.95,86.06,59507.0,85.2329,85.3122,85.1834,85.2924,59507.0
2024-02-01 11:35:00,86.05,86.15,85.88,85.98,55845.0,85.2825,85.3816,85.114,85.2131,55845.0
2024-02-01 11:40:00,86.0,86.04,85.91,85.98,30357.0,85.2329,85.2726,85.1437,85.2131,30357.0
2024-02-01 11:45:00,85.98,86.0,85.84,85.99,21395.0,85.2131,85.2329,85.0744,85.223,21395.0
2024-02-01 11:50:00,86.03,86.15,86.03,86.12,223957.0,85.2627,85.3816,85.2627,85.3519,223957.0
2024-02-01 11:55:00,86.14,86.26,86.09,86.25,7041.0,85.3717,85.4906,85.3221,85.4807,7041.0
2024-02-01 12:00:00,86.26,86.51,86.26,86.51,19601.0,85.4906,85.7384,85.4906,85.7384,19601.0
2024-02-01 12:05:00,86.49,86.78,86.49,86.73,12889.0,85.7186,86.006,85.7186,85.9564,12889.0
2024-02-01 12:10:00,86.73,86.79,86.59,86.62,16021.0,85.9564,86.0159,85.8177,85.8474,16021.0
2024-02-01 12:15:00,86.63,86.69,86.55,86.63,7039.0,85.8573,85.9168,85.778,85.8573,7039.0
2024-02-01 12:20:00,86.61,86.71,86.58,86.71,7891.0,85.8375,85.9366,85.8078,85.9366,7891.0
2024-02-01 12:25:00,86.71,86.76,86.64,86.75,9411.0,85.9366,85.9862,85.8672,85.9762,9411.0
2024-02-01 12:30:00,86.76,86.91,86.76,86.9,9433.0,85.9862,86.1348,85.9862,86.1249,9433.0
2024-02-01 12:35:00,86.91,86.96,86.86,86.95,12491.0,86.1348,86.1844,86.0853,86.1745,12491.0
2024-02-01 12:40:00,86.93,87.06,86.88,87.03,16305.0,86.1546,86.2835,86.1051,86.2537,16305.0
2024-02-01 12:45:00,87.02,87.24,87.01,87.24,6360.0,86.2438,86.4619,86.2339,86.4619,6360.0
2024-02-01 12:50:00,87.26,87.46,87.26,87.46,8114.0,86.4817,86.6799,86.4817,86.6799,8114.0
2024-02-01 12:55:00,87.46,87.54,87.32,87.37,10011.0,86.6799,86.7592,86.5412,86.5907,10011.0
2024-02-01 13:00:00,87.38,87.46,87.19,87.2,8227.0,86.6006,86.6799,86.4123,86.4222,8227.0
2024-02-01 13:05:00,87.19,87.22,87.01,87.02,10414.0,86.4123,86.4421,86.2339,86.2438,10414.0
2024-02-01 13:10:00,87.04,87.2,87.03,87.2,10867.0,86.2637,86.4222,86.2537,86.4222,10867.0
2024-02-01 13:15:00,87.2,87.2,87.06,87.12,10052.0,86.4222,86.4222,86.2835,86.3429,10052.0
2024-02-01 13:20:00,87.13,87.17,87.03,87.08,8824.0,86.3529,86.3925,86.2537,86.3033,8824.0
2024-02-01 13:25:00,87.09,87.14,87.05,87.1,6950.0,86.3132,86.3628,86.2736,86.3231,6950.0
2024-02-01 13:30:00,87.1,87.24,87.09,87.18,15521.0,86.3231,86.4619,86.3132,86.4024,15521.0
2024-02-01 13:35:00,87.18,87.23,87.04,87.16,40588.0,86.4024,86.452,86.2637,86.3826,40588.0
2024-02-01 13:40:00,87.15,87.4,87.15,87.34,7460.0,86.3727,86.6204,86.3727,86.561,7460.0
2024-02-01 13:45:00,87.36,87.56,87.36,87.46,13898.0,86.5808,86.779,86.5808,86.6799,13898.0
2024-02-01 13:50:00,87.43,87.55,87.43,87.43,15931.0,86.6502,86.7691,86.6502,86.6502,15931.0
2024-02-01 13:55:00,87.42,87.48,87.32,87.37,21323.0,86.6403,86.6997,86.5412,86.5907,21323.0
2024-02-01 14:00:00,87.41,87.59,87.41,87.59,14496.0,86.6304,86.8088,86.6304,86.8088,14496.0
2024-02-01 14:05:00,87.6,87.64,87.54,87.64,10802.0,86.8187,86.8583,86.7592,86.8583,10802.0
2024-02-01 14:10:00,87.65,87.69,87.56,87.58,48041.0,86.8682,86.9079,86.779,86.7988,48041.0
2024-02-01 14:15:00,87.57,87.71,87.57,87.68,8165.0,86.7889,86.9277,86.7889,86.8979,8165.0
2024-02-01 14:20:00,87.7,87.81,87.69,87.78,11399.0,86.9178,87.0268,86.9079,86.9971,11399.0
2024-02-01 14:25:00,87.76,87.81,87.74,87.76,12123.0,86.9772,87.0268,86.9574,86.9772,12123.0
2024-02-01 14:30:00,87.76,87.8,87.73,87.76,11111.0,86.9772,87.0169,86.9475,86.9772,11111.0
2024-02-01 14:35:00,87.76,87.91,87.75,87.88,9161.0,86.9772,87.1259,86.9673,87.0962,9161.0
2024-02-01 14:40:00,87.89,87.9,87.8,87.8,5491.0,87.1061,87.116,87.0169,87.0169,5491.0
2024-02-01 14:45:00,87.82,88.02,87.81,87.98,16048.0,87.0367,87.2349,87.0268,87.1953,16048.0
2024-02-01 14:50:00,88.0,88.06,87.95,88.03,25530.0,87.2151,87.2746,87.1655,87.2448,25530.0
2024-02-01 14:55:00,88.03,88.19,88.03,88.17,17448.0,87.2448,87.4034,87.2448,87.3836,17448.0
2024-02-01 15:00:00,88.18,88.28,88.14,88.28,18628.0,87.3935,87.4926,87.3538,87.4926,18628.0
2024-02-01 15:05:00,88.28,88.28,88.08,88.1,178649.0,87.4926,87.4926,87.2944,87.3142,178649.0
2024-02-01 15:10:00,88.1,88.1,87.86,87.93,29680.0,87.3142,87.3142,87.0763,87.1457,29680.0
2024-02-01 15:15:00,87.92,87.92,87.86,87.91,13388.0,87.1358,87.1358,87.0763,87.1259,13388.0
2024-02-01 15:20:00,87.9,87.9,87.78,87.82,11215.0,87.116,87.116,86.9971,87.0367,11215.0
2024-02-01 15:25:00,87.82,87.95,87.81,87.95,25602.0,87.0367,87.1655,87.0268,87.1655,25602.0
2024-02-01 15:30:00,87.98,87.98,87.91,87.96,14118.0,87.1953,87.1953,87.1259,87.1754,14118.0
2024-02-01 15:35:00,87.96,88.03,87.95,88.02,25581.0,87.1754,87.2448,87.1655,87.2349,25581.0
2024-02-01 15:40:00,88.02,88.05,87.98,88.05,16337.0,87.2349,87.2646,87.1953,87.2646,16337.0
2024-02-01 15:45:00,88.05,88.05,87.85,87.85,28729.0,87.2646,87.2646,87.0664,87.0664,28729.0
2024-02-01 15:50:00,87.84,88.04,87.84,88.02,79596.0,87.0565,87.2547,87.0565,87.2349,79596.0
2024-02-01 15:55:00,88.03,88.15,88.03,88.15,145389.0,87.2448,87.3638,87.2448,87.3638,145389.0
2024-02-02 09:30:00,87.9,88.46,87.62,87.98,39794.0,87.116,87.671,86.8385,87.1953,39794.0
2024-02-02 09:35:00,87.97,88.08,87.7,87.96,17351.0,87.1854,87.2944,86.9178,87.1754,17351.0
2024-02-02 09:40:00,87.96,88.46,87.85,88.39,18559.0,87.1754,87.671,87.0664,87.6016,18559.0
2024-02-02 09:45:00,88.32,88.71,88.25,88.42,18898.0,87.5322,87.9188,87.4629,87.6313,18898.0
2024-02-02 09:50:00,88.37,88.5,88.25,88.48,21223.0,87.5818,87.7106,87.4629,87.6908,21223.0
2024-02-02 09:55:00,88.51,88.66,88.25,88.45,31002.0,87.7205,87.8692,87.4629,87.6611,31002.0
2024-02-02 10:00:00,88.43,88.5,88.19,88.39,23604.0,87.6413,87.7106,87.4034,87.6016,23604.0
2024-02-02 10:05:00,88.38,88.44,88.18,88.23,16950.0,87.5917,87.6512,87.3935,87.443,16950.0
2024-02-02 10:10:00,88.21,88.5,88.18,88.46,16646.0,87.4232,87.7106,87.3935,87.671,16646.0
2024-02-02 10:15:00,88.43,88.76,88.37,88.69,21454.0,87.6413,87.9683,87.5818,87.8989,21454.0
2024-02-02 10:20:00,88.68,88.8,88.66,88.76,25768.0,87.889,88.008,87.8692,87.9683,25768.0
2024-02-02 10:25:00,88.78,89.1,88.57,89.08,49096.0,87.9881,88.3053,87.78,88.2855,49096.0
2024-02-02 10:30:00,89.07,89.07,88.57,88.73,20673.0,88.2755,88.2755,87.78,87.9386,20673.0
2024-02-02 10:35:00,88.75,88.77,88.46,88.64,11156.0,87.9584,87.9782,87.671,87.8494,11156.0
2024-02-02 10:40:00,88.65,88.96,88.64,88.96,29969.0,87.8593,88.1665,87.8494,88.1665,29969.0
2024-02-02 10:45:00,88.97,89.16,88.92,88.95,16406.0,88.1764,88.3647,88.1269,88.1566,16406.0
2024-02-02 10:50:00,88.95,89.1,88.95,89.02,18191.0,88.1566,88.3053,88.1566,88.226,18191.0
2024-02-02 10:55:00,89.07,89.32,88.98,89.17,51524.0,88.2755,88.5233,88.1864,88.3747,51524.0
2024-02-02 11:00:00,89.23,89.37,89.12,89.26,39951.0,88.4341,88.5729,88.3251,88.4639,39951.0
2024-02-02 11:05:00,89.32,89.42,89.19,89.31,34279.0,88.5233,88.6224,88.3945,88.5134,34279.0
2024-02-02 11:10:00,89.3,89.36,89.09,89.12,15862.0,88.5035,88.563,88.2954,88.3251,15862.0
2024-02-02 11:15:00,89.13,89.27,89.12,89.19,11515.0,88.335,88.4738,88.3251,88.3945,11515.0
2024-02-02 11:20:00,89.19,89.24,89.11,89.16,16167.0,88.3945,88.444,88.3152,88.3647,16167.0
2024-02-02 11:25:00,89.17,89.28,89.02,89.25,21541.0,88.3747,88.4837,88.226,88.4539,21541.0
2024-02-02 11:30:00,89.26,89.41,89.26,89.36,10102.0,88.4639,88.6125,88.4639,88.563,10102.0
2024-02-02 11:35:00,89.36,89.44,89.32,89.41,39118.0,88.563,88.6422,88.5233,88.6125,39118.0
2024-02-02 11:40:00,89.42,89.51,89.38,89.45,16453.0,88.6224,88.7116,88.5828,88.6522,16453.0
2024-02-02 11:45:00,89.44,89.54,89.41,89.54,16866.0,88.6422,88.7414,88.6125,88.7414,16866.0
2024-02-02 11:50:00,89.56,89.64,89.53,89.58,31569.0,88.7612,88.8405,88.7314,88.781,31569.0
2024-02-02 11:55:00,89.55,89.6,89.27,89.28,14709.0,88.7513,88.8008,88.4738,88.4837,14709.0
2024-02-02 12:00:00,89.26,89.38,89.24,89.29,19443.0,88.4639,88.5828,88.444,88.4936,19443.0
2024-02-02 12:05:00,89.3,89.35,89.19,89.19,13837.0,88.5035,88.5531,88.3945,88.3945,13837.0
2024-02-02 12:10:00,89.18,89.29,89.17,89.23,12901.0,88.3846,88.4936,88.3747,88.4341,12901.0
2024-02-02 12:15:00,89.21,89.34,89.19,89.33,15160.0,88.4143,88.5431,88.3945,88.5332,15160.0
2024-02-02 12:20:00,89.34,89.43,89.31,89.43,15132.0,88.5431,88.6323,88.5134,88.6323,15132.0
2024-02-02 12:25:00,89.44,89.63,89.39,89.63,10747.0,88.6422,88.8306,88.5927,88.8306,10747.0
2024-02-02 12:30:00,89.63,89.67,89.53,89.55,14960.0,88.8306,88.8702,88.7314,88.7513,14960.0
2024-02-02 12:35:00,89.57,89.72,89.56,89.64,14719.0,88.7711,88.9198,88.7612,88.8405,14719.0
2024-02-02 12:40:00,89.64,89.66,89.14,89.17,57654.0,88.8405,88.8603,88.3449,88.3747,57654.0
2024-02-02 12:45:00,89.16,89.23,89.01,89.22,15367.0,88.3647,88.4341,88.2161,88.4242,15367.0
2024-02-02 12:50:00,89.22,89.23,89.03,89.14,15810.0,88.4242,88.4341,88.2359,88.3449,15810.0
2024-02-02 12:55:00,89.14,89.28,89.12,89.28,17414.0,88.3449,88.4837,88.3251,88.4837,17414.0
2024-02-02 13:00:00,89.28,89.37,89.28,89.34,32440.0,88.4837,88.5729,88.4837,88.5431,32440.0
2024-02-02 13:05:00,89.34,89.44,89.19,89.22,11921.0,88.5431,88.6422,88.3945,88.4242,11921.0
2024-02-02 13:10:00,89.23,89.31,89.16,89.23,9379.0,88.4341,88.5134,88.3647,88.4341,9379.0
2024-02-02 13:15:00,89.23,89.29,89.17,89.26,12415.0,88.4341,88.4936,88.3747,88.4639,12415.0
2024-02-02 13:20:00,89.26,89.38,89.14,89.36,31331.0,88.4639,88.5828,88.3449,88.563,31331.0
2024-02-02 13:25:00,89.34,89.34,89.11,89.18,14377.0,88.5431,88.5431,88.3152,88.3846,14377.0
2024-02-02 13:30:00,89.18,89.2,89.11,89.17,10250.0,88.3846,88.4044,88.3152,88.3747,10250.0
2024-02-02 13:35:00,89.2,89.25,88.96,89.19,31901.0,88.4044,88.4539,88.1665,88.3945,31901.0
2024-02-02 13:40:00,89.18,89.41,89.16,89.32,14652.0,88.3846,88.6125,88.3647,88.5233,14652.0
2024-02-02 13:45:00,89.35,89.37,89.19,89.25,8249.0,88.5531,88.5729,88.3945,88.4539,8249.0
2024-02-02 13:50:00,89.29,89.36,89.24,89.3,17989.0,88.4936,88.563,88.444,88.5035,17989.0
2024-02-02 13:55:00,89.34,89.34,89.24,89.27,10191.0,88.5431,88.5431,88.444,88.4738,10191.0
2024-02-02 14:00:00,89.28,89.48,89.28,89.4,9262.0,88.4837,88.6819,88.4837,88.6026,9262.0
2024-02-02 14:05:00,89.4,89.46,89.38,89.45,11524.0,88.6026,88.6621,88.5828,88.6522,11524.0
2024-02-02 14:10:00,89.45,89.58,89.4,89.53,9912.0,88.6522,88.781,88.6026,88.7314,9912.0
2024-02-02 14:15:00,89.51,89.61,89.49,89.51,18522.0,88.7116,88.8107,88.6918,88.7116,18522.0
2024-02-02 14:20:00,89.52,89.52,89.38,89.48,10642.0,88.7215,88.7215,88.5828,88.6819,10642.0
2024-02-02 14:25:00,89.5,89.5,89.39,89.42,8628.0,88.7017,88.7017,88.5927,88.6224,8628.0
2024-02-02 14:30:00,89.46,89.48,89.38,89.48,12100.0,88.6621,88.6819,88.5828,88.6819,12100.0
2024-02-02 14:35:00,89.5,89.51,89.39,89.4,9786.0,88.7017,88.7116,88.5927,88.6026,9786.0
2024-02-02 14:40:00,89.41,89.48,89.38,89.41,8864.0,88.6125,88.6819,88.5828,88.6125,8864.0
2024-02-02 14:45:00,89.42,89.52,89.42,89.43,8935.0,88.6224,88.7215,88.6224,88.6323,8935.0
2024-02-02 14:50:00,89.44,89.44,89.34,89.39,15408.0,88.6422,88.6422,88.5431,88.5927,15408.0
2024-02-02 14:55:00,89.41,89.7,89.37,89.68,54907.0,88.6125,88.8999,88.5729,88.8801,54907.0
2024-02-02 15:00:00,89.69,89.73,89.64,89.7,22442.0,88.89,88.9297,88.8405,88.8999,22442.0
2024-02-02 15:05:00,89.7,89.81,89.7,89.77,29795.0,88.8999,89.0089,88.8999,88.9693,29795.0
2024-02-02 15:10:00,89.76,89.84,89.68,89.72,16748.0,88.9594,89.0387,88.8801,88.9198,16748.0
2024-02-02 15:15:00,89.72,89.81,89.7,89.79,16033.0,88.9198,89.0089,88.8999,88.9891,16033.0
2024-02-02 15:20:00,89.78,89.8,89.58,89.62,17134.0,88.9792,88.999,88.781,88.8206,17134.0
2024-02-02 15:25:00,89.62,89.74,89.62,89.73,20736.0,88.8206,88.9396,88.8206,88.9297,20736.0
2024-02-02 15:30:00,89.73,89.74,89.58,89.62,28998.0,88.9297,88.9396,88.781,88.8206,28998.0
2024-02-02 15:35:00,89.63,89.63,89.53,89.58,30328.0,88.8306,88.8306,88.7314,88.781,30328.0
2024-02-02 15:40:00,89.57,89.57,89.47,89.48,37706.0,88.7711,88.7711,88.672,88.6819,37706.0
2024-02-02 15:45:00,89.48,89.48,89.36,89.48,66089.0,88.6819,88.6819,88.563,88.6819,66089.0
2024-02-02 15:50:00,89.47,89.72,89.44,89.71,86302.0,88.672,88.9198,88.6422,88.9098,86302.0
2024-02-02 15:55:00,89.72,89.77,89.48,89.53,205577.0,88.9198,88.9693,88.6819,88.7314,205577.0
2024-02-05 09:30:00,88.68,88.87,88.3,88.53,49845.0,87.889,88.0773,87.5124,87.7404,49845.0
2024-02-05 09:35:00,88.55,88.58,88.22,88.34,64003.0,87.7602,87.7899,87.4331,87.5521,64003.0
2024-02-05 09:40:00,88.31,88.5,88.16,88.32,69840.0,87.5223,87.7106,87.3737,87.5322,69840.0
2024-02-05 09:45:00,88.24,88.38,88.14,88.2,141102.0,87.453,87.5917,87.3538,87.4133,141102.0
2024-02-05 09:50:00,88.25,88.28,88.07,88.15,26372.0,87.4629,87.4926,87.2845,87.3638,26372.0
2024-02-05 09:55:00,88.14,88.24,88.09,88.15,40654.0,87.3538,87.453,87.3043,87.3638,40654.0
2024-02-05 10:00:00,88.14,88.14,87.72,87.73,70336.0,87.3538,87.3538,86.9376,86.9475,70336.0
2024-02-05 10:05:00,87.76,87.89,87.67,87.89,21412.0,86.9772,87.1061,86.888,87.1061,21412.0
2024-02-05 10:10:00,87.9,88.03,87.51,87.61,38209.0,87.116,87.2448,86.7295,86.8286,38209.0
2024-02-05 10:15:00,87.62,87.65,87.28,87.47,23479.0,86.8385,86.8682,86.5015,86.6898,23479.0
2024-02-05 10:20:00,87.48,87.6,87.37,87.6,18448.0,86.6997,86.8187,86.5907,86.8187,18448.0
2024-02-05 10:25:00,87.62,87.86,87.61,87.84,26568.0,86.8385,87.0763,86.8286,87.0565,26568.0
2024-02-05 10:30:00,87.83,87.94,87.83,87.93,11910.0,87.0466,87.1556,87.0466,87.1457,11910.0
2024-02-05 10:35:00,87.9,88.02,87.78,87.78,16979.0,87.116,87.2349,86.9971,86.9971,16979.0
2024-02-05 10:40:00,87.8,87.8,87.5,87.58,16417.0,87.0169,87.0169,86.7196,86.7988,16417.0
2024-02-05 10:45:00,87.56,87.75,87.52,87.75,18346.0,86.779,86.9673,86.7394,86.9673,18346.0
2024-02-05 10:50:00,87.72,87.86,87.63,87.8,16966.0,86.9376,87.0763,86.8484,87.0169,16966.0
2024-02-05 10:55:00,87.8,87.82,87.69,87.76,20806.0,87.0169,87.0367,86.9079,86.9772,20806.0
2024-02-05 11:00:00,87.79,87.81,87.68,87.79,26953.0,87.007,87.0268,86.8979,87.007,26953.0
2024-02-05 11:05:00,87.81,87.97,87.77,87.97,30010.0,87.0268,87.1854,86.9871,87.1854,30010.0
2024-02-05 11:10:00,87.96,88.08,87.95,88.07,17626.0,87.1754,87.2944,87.1655,87.2845,17626.0
2024-02-05 11:15:00,88.08,88.1,88.0,88.02,11741.0,87.2944,87.3142,87.2151,87.2349,11741.0
2024-02-05 11:20:00,88.02,88.06,87.87,87.88,12682.0,87.2349,87.2746,87.0863,87.0962,12682.0
2024-02-05 11:25:00,87.88,87.91,87.78,87.83,12641.0,87.0962,87.1259,86.9971,87.0466,12641.0
2024-02-05 11:30:00,87.83,87.98,87.83,87.97,10501.0,87.0466,87.1953,87.0466,87.1854,10501.0
2024-02-05 11:35:00,87.96,88.0,87.89,87.97,10121.0,87.1754,87.2151,87.1061,87.1854,10121.0
2024-02-05 11:40:00,87.96,87.97,87.84,87.96,17558.0,87.1754,87.1854,87.0565,87.1754,17558.0
2024-02-05 11:45:00,87.98,88.25,87.96,88.22,43857.0,87.1953,87.4629,87.1754,87.4331,43857.0
2024-02-05 11:50:00,88.22,88.23,88.07,88.07,29052.0,87.4331,87.443,87.2845,87.2845,29052.0
2024-02-05 11:55:00,88.08,88.16,88.05,88.06,18143.0,87.2944,87.3737,87.2646,87.2746,18143.0
2024-02-05 12:00:00,88.06,88.15,88.02,88.07,24232.0,87.2746,87.3638,87.2349,87.2845,24232.0
2024-02-05 12:05:00,88.08,88.2,88.07,88.17,11984.0,87.2944,87.4133,87.2845,87.3836,11984.0
2024-02-05 12:10:00,88.19,88.32,88.17,88.27,48856.0,87.4034,87.5322,87.3836,87.4827,48856.0
2024-02-05 12:15:00,88.28,88.35,88.18,88.2,10424.0,87.4926,87.562,87.3935,87.4133,10424.0
2024-02-05 12:20:00,88.2,88.26,88.17,88.25,13007.0,87.4133,87.4728,87.3836,87.4629,13007.0
2024-02-05 12:25:00,88.24,88.35,88.23,88.34,28620.0,87.453,87.562,87.443,87.5521,28620.0
2024-02-05 12:30:00,88.35,88.39,88.26,88.35,15246.0,87.562,87.6016,87.4728,87.562,15246.0
2024-02-05 12:35:00,88.37,88.5,88.34,88.49,37361.0,87.5818,87.7106,87.5521,87.7007,37361.0
2024-02-05 12:40:00,88.5,88.56,88.43,88.49,20718.0,87.7106,87.7701,87.6413,87.7007,20718.0
2024-02-05 12:45:00,88.47,88.47,88.36,88.42,29052.0,87.6809,87.6809,87.5719,87.6313,29052.0
2024-02-05 12:50:00,88.42,88.45,88.36,88.4,13929.0,87.6313,87.6611,87.5719,87.6115,13929.0
2024-02-05 12:55:00,88.4,88.47,88.4,88.44,13251.0,87.6115,87.6809,87.6115,87.6512,13251.0
2024-02-05 13:00:00,88.45,88.47,88.3,88.35,32175.0,87.6611,87.6809,87.5124,87.562,32175.0
2024-02-05 13:05:00,88.35,88.43,88.3,88.37,24492.0,87.562,87.6413,87.5124,87.5818,24492.0
2024-02-05 13:10:00,88.38,88.41,88.28,88.4,13226.0,87.5917,87.6214,87.4926,87.6115,13226.0
2024-02-05 13:15:00,88.41,88.54,88.33,88.54,19988.0,87.6214,87.7503,87.5421,87.7503,19988.0
2024-02-05 13:20:00,88.54,88.65,88.39,88.45,46537.0,87.7503,87.8593,87.6016,87.6611,46537.0
2024-02-05 13:25:00,88.42,88.45,88.3,88.31,20479.0,87.6313,87.6611,87.5124,87.5223,20479.0
2024-02-05 13:30:00,88.31,88.39,88.29,88.39,23893.0,87.5223,87.6016,87.5025,87.6016,23893.0
2024-02-05 13:35:00,88.38,88.42,88.14,88.23,95058.0,87.5917,87.6313,87.3538,87.443,95058.0
2024-02-05 13:40:00,88.25,88.33,88.14,88.28,12923.0,87.4629,87.5421,87.3538,87.4926,12923.0
2024-02-05 13:45:00,88.29,88.4,88.28,88.36,24311.0,87.5025,87.6115,87.4926,87.5719,24311.0
2024-02-05 13:50:00,88.36,88.37,88.25,88.27,13328.0,87.5719,87.5818,87.4629,87.4827,13328.0
2024-02-05 13:55:00,88.25,88.31,88.21,88.28,22030.0,87.4629,87.5223,87.4232,87.4926,22030.0
2024-02-05 14:00:00,88.29,88.29,88.21,88.27,23031.0,87.5025,87.5025,87.4232,87.4827,23031.0
2024-02-05 14:05:00,88.28,88.37,88.26,88.33,21073.0,87.4926,87.5818,87.4728,87.5421,21073.0
2024-02-05 14:10:00,88.34,88.38,88.29,88.35,30420.0,87.5521,87.5917,87.5025,87.562,30420.0
2024-02-05 14:15:00,88.35,88.41,88.32,88.34,19235.0,87.562,87.6214,87.5322,87.5521,19235.0
2024-02-05 14:20:00,88.33,88.5,88.33,88.48,27594.0,87.5421,87.7106,87.5421,87.6908,27594.0
2024-02-05 14:25:00,88.49,88.54,88.48,88.5,26184.0,87.7007,87.7503,87.6908,87.7106,26184.0
2024-02-05 14:30:00,88.51,88.56,88.45,88.56,25264.0,87.7205,87.7701,87.6611,87.7701,25264.0
2024-02-05 14:35:00,88.56,88.58,88.44,88.45,24832.0,87.7701,87.7899,87.6512,87.6611,24832.0
2024-02-05 14:40:00,88.46,88.54,88.45,88.51,41037.0,87.671,87.7503,87.6611,87.7205,41037.0
2024-02-05 14:45:00,88.51,88.58,88.5,88.58,51394.0,87.7205,87.7899,87.7106,87.7899,51394.0
2024-02-05 14:50:00,88.59,88.81,88.56,88.73,33682.0,87.7998,88.0179,87.7701,87.9386,33682.0
2024-02-05 14:55:00,88.73,88.8,88.69,88.77,34295.0,87.9386,88.008,87.8989,87.9782,34295.0
2024-02-05 15:00:00,88.78,88.86,88.66,88.69,38560.0,87.9881,88.0674,87.8692,87.8989,38560.0
2024-02-05 15:05:00,88.7,88.83,88.61,88.61,35206.0,87.9088,88.0377,87.8197,87.8197,35206.0
2024-02-05 15:10:00,88.62,88.73,88.61,88.67,47607.0,87.8296,87.9386,87.8197,87.8791,47607.0
2024-02-05 15:15:00,88.66,88.69,88.53,88.59,58686.0,87.8692,87.8989,87.7404,87.7998,58686.0
2024-02-05 15:20:00,88.59,88.7,88.58,88.61,46195.0,87.7998,87.9088,87.7899,87.8197,46195.0
2024-02-05 15:25:00,88.62,88.82,88.62,88.72,55434.0,87.8296,88.0278,87.8296,87.9287,55434.0
2024-02-05 15:30:00,88.72,88.82,88.68,88.81,73646.0,87.9287,88.0278,87.889,88.0179,73646.0
2024-02-05 15:35:00,88.82,88.83,88.67,88.76,35650.0,88.0278,88.0377,87.8791,87.9683,35650.0
2024-02-05 15:40:00,88.76,88.77,88.53,88.54,116850.0,87.9683,87.9782,87.7404,87.7503,116850.0
2024-02-05 15:45:00,88.53,88.62,88.43,88.58,73600.0,87.7404,87.8296,87.6413,87.7899,73600.0
2024-02-05 15:50:00,88.6,88.69,88.39,88.5,130740.0,87.8097,87.8989,87.6016,87.7106,130740.0
2024-02-05 15:55:00,88.5,88.68,88.43,88.43,280476.0,87.7106,87.889,87.6413,87.6413,280476.0
2024-02-06 09:30:00,92.0,92.84,91.58,92.55,165594.0,91.1794,92.0119,90.7632,91.7245,165594.0
2024-02-06 09:35:00,92.51,92.64,91.54,92.47,176086.0,91.6849,91.8137,90.7235,91.6452,176086.0
2024-02-06 09:40:00,92.47,92.54,91.87,92.21,77820.0,91.6452,91.7146,91.0506,91.3875,77820.0
2024-02-06 09:45:00,92.16,92.26,91.87,92.09,69188.0,91.338,91.4371,91.0506,91.2686,69188.0
2024-02-06 09:50:00,92.09,92.25,91.91,92.07,181339.0,91.2686,91.4272,91.0902,91.2488,181339.0
2024-02-06 09:55:00,92.05,92.07,91.66,91.77,95836.0,91.229,91.2488,90.8424,90.9515,95836.0
2024-02-06 10:00:00,91.77,91.85,91.2,91.26,91582.0,90.9515,91.0308,90.3866,90.446,91582.0
2024-02-06 10:05:00,91.25,91.51,91.17,91.29,99332.0,90.4361,90.6938,90.3568,90.4757,99332.0
2024-02-06 10:10:00,91.21,91.52,91.18,91.27,152782.0,90.3965,90.7037,90.3667,90.4559,152782.0
2024-02-06 10:15:00,91.24,91.24,90.62,90.84,80411.0,90.4262,90.4262,89.8117,90.0298,80411.0
2024-02-06 10:20:00,90.84,90.95,90.6,90.72,44290.0,90.0298,90.1388,89.7919,89.9108,44290.0
2024-02-06 10:25:00,90.75,90.95,90.58,90.7,79044.0,89.9406,90.1388,89.7721,89.891,79044.0
2024-02-06 10:30:00,90.7,90.8,90.44,90.44,54423.0,89.891,89.9901,89.6333,89.6333,54423.0
2024-02-06 10:35:00,90.44,90.89,90.4,90.89,96849.0,89.6333,90.0793,89.5937,90.0793,96849.0
2024-02-06 10:40:00,90.89,91.2,90.78,91.0,74861.0,90.0793,90.3866,89.9703,90.1883,74861.0
2024-02-06 10:45:00,90.95,91.33,90.94,91.26,56726.0,90.1388,90.5154,90.1289,90.446,56726.0
2024-02-06 10:50:00,91.25,91.4,91.0,91.39,38933.0,90.4361,90.5848,90.1883,90.5749,38933.0
2024-02-06 10:55:00,91.32,91.39,91.25,91.28,24604.0,90.5055,90.5749,90.4361,90.4658,24604.0
2024-02-06 11:00:00,91.27,91.31,90.88,91.04,83731.0,90.4559,90.4956,90.0694,90.228,83731.0
2024-02-06 11:05:00,91.08,91.18,90.88,91.0,22431.0,90.2676,90.3667,90.0694,90.1883,22431.0
2024-02-06 11:10:00,91.06,91.09,90.87,91.0,17873.0,90.2478,90.2775,90.0595,90.1883,17873.0
2024-02-06 11:15:00,90.98,91.22,90.98,91.22,26908.0,90.1685,90.4064,90.1685,90.4064,26908.0
2024-02-06 11:20:00,91.2,91.6,91.17,91.52,36377.0,90.3866,90.783,90.3568,90.7037,36377.0
2024-02-06 11:25:00,91.51,91.84,91.51,91.62,28394.0,90.6938,91.0208,90.6938,90.8028,28394.0
2024-02-06 11:30:00,91.59,91.66,91.47,91.59,35803.0,90.7731,90.8424,90.6541,90.7731,35803.0
2024-02-06 11:35:00,91.59,91.79,91.56,91.79,30882.0,90.7731,90.9713,90.7433,90.9713,30882.0
2024-02-06 11:40:00,91.8,91.82,91.65,91.78,28129.0,90.9812,91.001,90.8325,90.9614,28129.0
2024-02-06 11:45:00,91.77,91.77,91.23,91.26,45570.0,90.9515,90.9515,90.4163,90.446,45570.0
2024-02-06 11:50:00,91.26,91.28,91.01,91.2,42247.0,90.446,90.4658,90.1982,90.3866,42247.0
2024-02-06 11:55:00,91.23,91.41,91.11,91.41,44953.0,90.4163,90.5947,90.2974,90.5947,44953.0
2024-02-06 12:00:00,91.4,91.81,91.34,91.66,272151.0,90.5848,90.9911,90.5253,90.8424,272151.0
2024-02-06 12:05:00,91.63,91.74,91.34,91.36,113950.0,90.8127,90.9217,90.5253,90.5451,113950.0
2024-02-06 12:10:00,91.33,91.47,91.24,91.38,47713.0,90.5154,90.6541,90.4262,90.5649,47713.0
2024-02-06 12:15:00,91.39,91.63,91.32,91.51,33846.0,90.5749,90.8127,90.5055,90.6938,33846.0
2024-02-06 12:20:00,91.48,91.52,91.28,91.38,26376.0,90.6641,90.7037,90.4658,90.5649,26376.0
2024-02-06 12:25:00,91.4,91.58,91.38,91.48,68972.0,90.5848,90.7632,90.5649,90.6641,68972.0
2024-02-06 12:30:00,91.5,91.52,91.25,91.28,31895.0,90.6839,90.7037,90.4361,90.4658,31895.0
2024-02-06 12:35:00,91.3,91.44,91.25,91.44,21932.0,90.4857,90.6244,90.4361,90.6244,21932.0
2024-02-06 12:40:00,91.42,91.47,91.31,91.41,30122.0,90.6046,90.6541,90.4956,90.5947,30122.0
2024-02-06 12:45:00,91.4,91.4,91.25,91.33,25144.0,90.5848,90.5848,90.4361,90.5154,25144.0
2024-02-06 12:50:00,91.35,91.44,91.31,91.4,23363.0,90.5352,90.6244,90.4956,90.5848,23363.0
2024-02-06 12:55:00,91.42,91.46,91.35,91.38,13914.0,90.6046,90.6442,90.5352,90.5649,13914.0
2024-02-06 13:00:00,91.38,91.48,91.36,91.47,31711.0,90.5649,90.6641,90.5451,90.6541,31711.0
2024-02-06 13:05:00,91.48,91.54,91.46,91.51,18584.0,90.6641,90.7235,90.6442,90.6938,18584.0
2024-02-06 13:10:00,91.51,91.59,91.4,91.59,58463.0,90.6938,90.7731,90.5848,90.7731,58463.0
2024-02-06 13:15:00,91.63,91.76,91.6,91.75,81987.0,90.8127,90.9416,90.783,90.9316,81987.0
2024-02-06 13:20:00,91.75,91.87,91.67,91.7,56835.0,90.9316,91.0506,90.8524,90.8821,56835.0
2024-02-06 13:25:00,91.68,91.75,91.54,91.63,47683.0,90.8623,90.9316,90.7235,90.8127,47683.0
2024-02-06 13:30:00,91.67,92.43,91.64,92.4,60915.0,90.8524,91.6056,90.8226,91.5758,60915.0
2024-02-06 13:35:00,92.39,92.48,92.25,92.38,38886.0,91.5659,91.6551,91.4272,91.556,38886.0
2024-02-06 13:40:00,92.38,92.4,91.91,91.97,54441.0,91.556,91.5758,91.0902,91.1497,54441.0
2024-02-06 13:45:00,91.98,92.16,91.95,92.14,53209.0,91.1596,91.338,91.1299,91.3182,53209.0
2024-02-06 13:50:00,92.14,92.16,91.99,92.04,24971.0,91.3182,91.338,91.1695,91.2191,24971.0
2024-02-06 13:55:00,92.07,92.23,92.05,92.16,26234.0,91.2488,91.4074,91.229,91.338,26234.0
2024-02-06 14:00:00,92.16,92.29,92.14,92.14,53974.0,91.338,91.4668,91.3182,91.3182,53974.0
2024-02-06 14:05:00,92.14,92.36,92.12,92.29,39379.0,91.3182,91.5362,91.2983,91.4668,39379.0
2024-02-06 14:10:00,92.3,92.32,92.06,92.13,33572.0,91.4767,91.4966,91.2389,91.3083,33572.0
2024-02-06 14:15:00,92.12,92.16,91.93,92.1,38520.0,91.2983,91.338,91.11,91.2785,38520.0
2024-02-06 14:20:00,92.08,92.5,92.08,92.49,114672.0,91.2587,91.675,91.2587,91.665,114672.0
2024-02-06 14:25:00,92.47,92.5,92.39,92.5,54234.0,91.6452,91.675,91.5659,91.675,54234.0
2024-02-06 14:30:00,92.51,92.53,92.25,92.49,80147.0,91.6849,91.7047,91.4272,91.665,80147.0
2024-02-06 14:35:00,92.5,92.52,92.3,92.38,41119.0,91.675,91.6948,91.4767,91.556,41119.0
2024-02-06 14:40:00,92.39,92.43,92.19,92.29,37765.0,91.5659,91.6056,91.3677,91.4668,37765.0
2024-02-06 14:45:00,92.28,92.36,92.25,92.32,40777.0,91.4569,91.5362,91.4272,91.4966,40777.0
2024-02-06 14:50:00,92.33,92.43,92.31,92.36,42742.0,91.5065,91.6056,91.4867,91.5362,42742.0
2024-02-06 14:55:00,92.36,92.56,92.36,92.55,79539.0,91.5362,91.7344,91.5362,91.7245,79539.0
2024-02-06 15:00:00,92.58,92.7,92.55,92.7,66625.0,91.7542,91.8732,91.7245,91.8732,66625.0
2024-02-06 15:05:00,92.7,92.9,92.7,92.81,44405.0,91.8732,92.0714,91.8732,91.9822,44405.0
2024-02-06 15:10:00,92.81,92.97,92.81,92.91,75767.0,91.9822,92.1408,91.9822,92.0813,75767.0
2024-02-06 15:15:00,92.91,92.98,92.87,92.97,70376.0,92.0813,92.1507,92.0417,92.1408,70376.0
2024-02-06 15:20:00,92.97,93.01,92.89,92.96,74340.0,92.1408,92.1804,92.0615,92.1309,74340.0
2024-02-06 15:25:00,92.96,93.09,92.95,93.08,86138.0,92.1309,92.2597,92.1209,92.2498,86138.0
2024-02-06 15:30:00,93.08,93.1,92.87,93.03,97982.0,92.2498,92.2696,92.0417,92.2002,97982.0
2024-02-06 15:35:00,93.01,93.21,93.01,93.17,133378.0,92.1804,92.3786,92.1804,92.339,133378.0
2024-02-06 15:40:00,93.19,93.29,93.03,93.18,102872.0,92.3588,92.4579,92.2002,92.3489,102872.0
2024-02-06 15:45:00,93.19,93.44,93.14,93.38,158023.0,92.3588,92.6066,92.3092,92.5471,158023.0
2024-02-06 15:50:00,93.39,93.55,93.31,93.44,200338.0,92.557,92.7156,92.4777,92.6066,200338.0
2024-02-06 15:55:00,93.44,93.69,93.44,93.62,482637.0,92.6066,92.8543,92.6066,92.785,482637.0
2024-02-07 09:30:00,94.09,94.62,93.62,94.23,85745.0,93.2508,93.776,92.785,93.3895,85745.0
2024-02-07 09:35:00,94.23,94.35,93.82,94.02,51057.0,93.3895,93.5085,92.9832,93.1814,51057.0
2024-02-07 09:40:00,94.0,94.05,93.28,93.91,169327.0,93.1616,93.2111,92.448,93.0724,169327.0
2024-02-07 09:45:00,93.92,94.13,93.87,93.98,47792.0,93.0823,93.2904,93.0327,93.1418,47792.0
2024-02-07 09:50:00,94.04,94.15,93.7,94.02,67036.0,93.2012,93.3102,92.8643,93.1814,67036.0
2024-02-07 09:55:00,94.0,94.0,93.62,93.83,130332.0,93.1616,93.1616,92.785,92.9931,130332.0
2024-02-07 10:00:00,93.85,94.19,93.81,94.16,73406.0,93.0129,93.3499,92.9733,93.3201,73406.0
2024-02-07 10:05:00,94.22,94.44,94.17,94.38,77813.0,93.3796,93.5977,93.3301,93.5382,77813.0
2024-02-07 10:10:00,94.39,94.55,94.13,94.51,39320.0,93.5481,93.7067,93.2904,93.667,39320.0
2024-02-07 10:15:00,94.53,94.86,94.5,94.7,32166.0,93.6868,94.0139,93.6571,93.8553,32166.0
2024-02-07 10:20:00,94.69,95.05,94.68,95.04,31664.0,93.8454,94.2022,93.8355,94.1923,31664.0
2024-02-07 10:25:00,95.04,95.43,95.02,95.41,101928.0,94.1923,94.5788,94.1725,94.559,101928.0
2024-02-07 10:30:00,95.43,95.47,94.98,95.1,38147.0,94.5788,94.6185,94.1328,94.2518,38147.0
2024-02-07 10:35:00,95.09,95.11,94.59,94.63,34933.0,94.2419,94.2617,93.7463,93.786,34933.0
2024-02-07 10:40:00,94.62,95.03,94.58,94.91,49399.0,93.776,94.1824,93.7364,94.0635,49399.0
2024-02-07 10:45:00,94.91,95.15,94.82,95.12,57041.0,94.0635,94.3013,93.9743,94.2716,57041.0
2024-02-07 10:50:00,95.13,95.22,94.94,94.97,39302.0,94.2815,94.3707,94.0932,94.1229,39302.0
2024-02-07 10:55:00,94.97,95.11,94.85,95.1,103071.0,94.1229,94.2617,94.004,94.2518,103071.0
2024-02-07 11:00:00,95.06,95.24,94.93,95.09,24706.0,94.2121,94.3905,94.0833,94.2419,24706.0
2024-02-07 11:05:00,95.09,95.21,95.02,95.16,40612.0,94.2419,94.3608,94.1725,94.3112,40612.0
2024-02-07 11:10:00,95.17,95.27,95.13,95.16,35834.0,94.3211,94.4202,94.2815,94.3112,35834.0
2024-02-07 11:15:00,95.15,95.28,95.15,95.18,30959.0,94.3013,94.4302,94.3013,94.3311,30959.0
2024-02-07 11:20:00,95.16,95.24,95.07,95.24,21396.0,94.3112,94.3905,94.222,94.3905,21396.0
2024-02-07 11:25:00,95.25,95.28,95.14,95.22,35255.0,94.4004,94.4302,94.2914,94.3707,35255.0
2024-02-07 11:30:00,95.25,95.31,95.17,95.25,53860.0,94.4004,94.4599,94.3211,94.4004,53860.0
2024-02-07 11:35:00,95.22,95.26,95.09,95.19,54909.0,94.3707,94.4103,94.2419,94.341,54909.0
2024-02-07 11:40:00,95.19,95.26,95.06,95.07,30319.0,94.341,94.4103,94.2121,94.222,30319.0
2024-02-07 11:45:00,95.05,95.09,94.97,94.97,36041.0,94.2022,94.2419,94.1229,94.1229,36041.0
2024-02-07 11:50:00,94.97,95.14,94.95,95.14,21878.0,94.1229,94.2914,94.1031,94.2914,21878.0
2024-02-07 11:55:00,95.14,95.23,95.13,95.14,28291.0,94.2914,94.3806,94.2815,94.2914,28291.0
2024-02-07 12:00:00,95.14,95.22,95.07,95.13,49883.0,94.2914,94.3707,94.222,94.2815,49883.0
2024-02-07 12:05:00,95.14,95.25,95.08,95.19,74576.0,94.2914,94.4004,94.2319,94.341,74576.0
2024-02-07 12:10:00,95.18,95.21,95.04,95.1,24353.0,94.3311,94.3608,94.1923,94.2518,24353.0
2024-02-07 12:15:00,95.1,95.29,95.08,95.22,17903.0,94.2518,94.4401,94.2319,94.3707,17903.0
2024-02-07 12:20:00,95.23,95.26,94.99,95.0,26924.0,94.3806,94.4103,94.1427,94.1527,26924.0
2024-02-07 12:25:00,95.02,95.06,94.85,94.98,20521.0,94.1725,94.2121,94.004,94.1328,20521.0
2024-02-07 12:30:00,94.97,95.09,94.94,95.09,19046.0,94.1229,94.2419,94.0932,94.2419,19046.0
2024-02-07 12:35:00,95.07,95.17,94.86,94.86,29971.0,94.222,94.3211,94.0139,94.0139,29971.0
2024-02-07 12:40:00,94.85,94.86,94.7,94.82,24446.0,94.004,94.0139,93.8553,93.9743,24446.0
2024-02-07 12:45:00,94.82,94.82,94.56,94.61,32952.0,93.9743,93.9743,93.7166,93.7661,32952.0
2024-02-07 12:50:00,94.64,94.76,94.61,94.71,19815.0,93.7959,93.9148,93.7661,93.8652,19815.0
2024-02-07 12:55:00,94.72,94.79,94.57,94.62,17323.0,93.8752,93.9445,93.7265,93.776,17323.0
2024-02-07 13:00:00,94.64,94.91,94.58,94.72,24892.0,93.7959,94.0635,93.7364,93.8752,24892.0
2024-02-07 13:05:00,94.72,94.81,94.64,94.79,26668.0,93.8752,93.9644,93.7959,93.9445,26668.0
2024-02-07 13:10:00,94.81,94.95,94.79,94.91,47203.0,93.9644,94.1031,93.9445,94.0635,47203.0
2024-02-07 13:15:00,94.92,95.11,94.92,95.06,21451.0,94.0734,94.2617,94.0734,94.2121,21451.0
2024-02-07 13:20:00,95.05,95.09,94.93,94.93,16380.0,94.2022,94.2419,94.0833,94.0833,16380.0
2024-02-07 13:25:00,94.93,95.1,94.93,95.1,14383.0,94.0833,94.2518,94.0833,94.2518,14383.0
2024-02-07 13:30:00,95.11,95.22,95.06,95.11,26192.0,94.2617,94.3707,94.2121,94.2617,26192.0
2024-02-07 13:35:00,95.11,95.19,95.06,95.14,14064.0,94.2617,94.341,94.2121,94.2914,14064.0
2024-02-07 13:40:00,95.13,95.23,95.02,95.23,20951.0,94.2815,94.3806,94.1725,94.3806,20951.0
2024-02-07 13:45:00,95.22,95.25,95.07,95.2,30148.0,94.3707,94.4004,94.222,94.3509,30148.0
2024-02-07 13:50:00,95.2,95.21,95.09,95.11,14935.0,94.3509,94.3608,94.2419,94.2617,14935.0
2024-02-07 13:55:00,95.09,95.23,95.04,95.12,26702.0,94.2419,94.3806,94.1923,94.2716,26702.0
2024-02-07 14:00:00,95.13,95.31,95.12,95.28,25203.0,94.2815,94.4599,94.2716,94.4302,25203.0
2024-02-07 14:05:00,95.28,95.28,95.19,95.19,29585.0,94.4302,94.4302,94.341,94.341,29585.0
2024-02-07 14:10:00,95.19,95.25,95.14,95.2,47595.0,94.341,94.4004,94.2914,94.3509,47595.0
2024-02-07 14:15:00,95.2,95.26,95.11,95.12,88435.0,94.3509,94.4103,94.2617,94.2716,88435.0
2024-02-07 14:20:00,95.13,95.21,95.12,95.21,25713.0,94.2815,94.3608,94.2716,94.3608,25713.0
2024-02-07 14:25:00,95.22,95.29,95.2,95.28,29493.0,94.3707,94.4401,94.3509,94.4302,29493.0
2024-02-07 14:30:00,95.29,95.32,95.04,95.15,25104.0,94.4401,94.4698,94.1923,94.3013,25104.0
2024-02-07 14:35:00,95.14,95.17,95.03,95.14,18660.0,94.2914,94.3211,94.1824,94.2914,18660.0
2024-02-07 14:40:00,95.14,95.2,95.06,95.12,24631.0,94.2914,94.3509,94.2121,94.2716,24631.0
2024-02-07 14:45:00,95.13,95.36,95.11,95.34,30712.0,94.2815,94.5094,94.2617,94.4896,30712.0
2024-02-07 14:50:00,95.35,95.37,95.22,95.34,23963.0,94.4995,94.5194,94.3707,94.4896,23963.0
2024-02-07 14:55:00,95.34,95.38,95.22,95.23,30150.0,94.4896,94.5293,94.3707,94.3806,30150.0
2024-02-07 15:00:00,95.23,95.24,95.15,95.15,61257.0,94.3806,94.3905,94.3013,94.3013,61257.0
2024-02-07 15:05:00,95.16,95.19,95.05,95.16,29270.0,94.3112,94.341,94.2022,94.3112,29270.0
2024-02-07 15:10:00,95.16,95.19,95.11,95.18,79686.0,94.3112,94.341,94.2617,94.3311,79686.0
2024-02-07 15:15:00,95.19,95.26,95.17,95.22,37784.0,94.341,94.4103,94.3211,94.3707,37784.0
2024-02-07 15:20:00,95.22,95.22,95.15,95.21,34172.0,94.3707,94.3707,94.3013,94.3608,34172.0
2024-02-07 15:25:00,95.21,95.31,95.19,95.26,47986.0,94.3608,94.4599,94.341,94.4103,47986.0
2024-02-07 15:30:00,95.26,95.27,95.03,95.14,52270.0,94.4103,94.4202,94.1824,94.2914,52270.0
2024-02-07 15:35:00,95.13,95.16,95.0,95.01,49474.0,94.2815,94.3112,94.1527,94.1626,49474.0
2024-02-07 15:40:00,95.01,95.01,94.77,94.85,61112.0,94.1626,94.1626,93.9247,94.004,61112.0
2024-02-07 15:45:00,94.86,94.99,94.85,94.95,82581.0,94.0139,94.1427,94.004,94.1031,82581.0
2024-02-07 15:50:00,94.94,94.99,94.64,94.64,180014.0,94.0932,94.1427,93.7959,93.7959,180014.0
2024-02-07 15:55:00,94.67,94.81,94.64,94.73,341029.0,93.8256,93.9644,93.7959,93.8851,341029.0
2024-02-08 09:30:00,95.51,95.91,95.27,95.51,44618.0,94.6581,95.0545,94.4202,94.6581,44618.0
2024-02-08 09:35:00,95.47,95.79,95.34,95.34,23114.0,94.6185,94.9356,94.4896,94.4896,23114.0
2024-02-08 09:40:00,95.34,95.53,95.08,95.11,13786.0,94.4896,94.6779,94.2319,94.2617,13786.0
2024-02-08 09:45:00,95.05,95.26,94.94,94.99,18815.0,94.2022,94.4103,94.0932,94.1427,18815.0
2024-02-08 09:50:00,94.92,95.26,94.92,95.25,15207.0,94.0734,94.4103,94.0734,94.4004,15207.0
2024-02-08 09:55:00,95.26,95.57,95.25,95.5,18416.0,94.4103,94.7176,94.4004,94.6482,18416.0
2024-02-08 10:00:00,95.56,96.07,95.55,95.9,46461.0,94.7077,95.2131,94.6978,95.0446,46461.0
2024-02-08 10:05:00,95.9,95.99,95.75,95.78,25324.0,95.0446,95.1338,94.896,94.9257,25324.0
2024-02-08 10:10:00,95.79,95.95,95.63,95.7,40698.0,94.9356,95.0942,94.777,94.8464,40698.0
2024-02-08 10:15:00,95.71,95.74,95.5,95.58,24346.0,94.8563,94.8861,94.6482,94.7275,24346.0
2024-02-08 10:20:00,95.6,95.66,95.4,95.54,28732.0,94.7473,94.8068,94.5491,94.6878,28732.0
2024-02-08 10:25:00,95.55,95.66,95.46,95.62,19105.0,94.6978,94.8068,94.6086,94.7671,19105.0
2024-02-08 10:30:00,95.62,95.83,95.6,95.77,17104.0,94.7671,94.9753,94.7473,94.9158,17104.0
2024-02-08 10:35:00,95.74,95.82,95.58,95.6,17953.0,94.8861,94.9653,94.7275,94.7473,17953.0
2024-02-08 10:40:00,95.59,95.69,95.52,95.69,38427.0,94.7374,94.8365,94.668,94.8365,38427.0
2024-02-08 10:45:00,95.67,95.87,95.67,95.84,64774.0,94.8167,95.0149,94.8167,94.9852,64774.0
2024-02-08 10:50:00,95.81,95.86,95.64,95.73,46585.0,94.9554,95.005,94.7869,94.8761,46585.0
2024-02-08 10:55:00,95.74,95.74,95.58,95.68,16244.0,94.8861,94.8861,94.7275,94.8266,16244.0
2024-02-08 11:00:00,95.69,95.94,95.62,95.93,19518.0,94.8365,95.0843,94.7671,95.0744,19518.0
2024-02-08 11:05:00,95.94,96.09,95.87,95.98,287580.0,95.0843,95.2329,95.0149,95.1239,287580.0
2024-02-08 11:10:00,96.02,96.06,95.71,95.8,44044.0,95.1636,95.2032,94.8563,94.9455,44044.0
2024-02-08 11:15:00,95.77,96.03,95.64,96.03,28906.0,94.9158,95.1735,94.7869,95.1735,28906.0
2024-02-08 11:20:00,96.05,96.11,95.87,95.87,95766.0,95.1933,95.2528,95.0149,95.0149,95766.0
2024-02-08 11:25:00,95.85,96.0,95.82,96.0,19456.0,94.9951,95.1437,94.9653,95.1437,19456.0
2024-02-08 11:30:00,96.0,96.17,95.92,96.13,42498.0,95.1437,95.3122,95.0645,95.2726,42498.0
2024-02-08 11:35:00,96.11,96.23,96.02,96.23,26147.0,95.2528,95.3717,95.1636,95.3717,26147.0
2024-02-08 11:40:00,96.24,96.43,96.24,96.35,30829.0,95.3816,95.5699,95.3816,95.4906,30829.0
2024-02-08 11:45:00,96.37,96.38,96.23,96.38,19294.0,95.5104,95.5203,95.3717,95.5203,19294.0
2024-02-08 11:50:00,96.4,96.52,96.36,96.4,54273.0,95.5402,95.6591,95.5005,95.5402,54273.0
2024-02-08 11:55:00,96.36,96.51,96.36,96.49,26202.0,95.5005,95.6492,95.5005,95.6294,26202.0
2024-02-08 12:00:00,96.5,96.5,96.32,96.36,27562.0,95.6393,95.6393,95.4609,95.5005,27562.0
2024-02-08 12:05:00,96.37,96.58,96.37,96.58,24912.0,95.5104,95.7186,95.5104,95.7186,24912.0
2024-02-08 12:10:00,96.6,96.7,96.55,96.69,26160.0,95.7384,95.8375,95.6888,95.8276,26160.0
2024-02-08 12:15:00,96.69,96.75,96.65,96.66,25260.0,95.8276,95.887,95.7879,95.7979,25260.0
2024-02-08 12:20:00,96.67,96.78,96.6,96.69,17863.0,95.8078,95.9168,95.7384,95.8276,17863.0
2024-02-08 12:25:00,96.69,96.85,96.68,96.78,23810.0,95.8276,95.9862,95.8177,95.9168,23810.0
2024-02-08 12:30:00,96.77,96.85,96.69,96.72,18931.0,95.9069,95.9862,95.8276,95.8573,18931.0
2024-02-08 12:35:00,96.71,96.73,96.56,96.64,19514.0,95.8474,95.8672,95.6987,95.778,19514.0
2024-02-08 12:40:00,96.65,96.66,96.49,96.56,18404.0,95.7879,95.7979,95.6294,95.6987,18404.0
2024-02-08 12:45:00,96.57,96.75,96.55,96.69,194135.0,95.7087,95.887,95.6888,95.8276,194135.0
2024-02-08 12:50:00,96.71,96.79,96.69,96.69,18935.0,95.8474,95.9267,95.8276,95.8276,18935.0
2024-02-08 12:55:00,96.7,96.75,96.49,96.73,74537.0,95.8375,95.887,95.6294,95.8672,74537.0
2024-02-08 13:00:00,96.75,97.05,96.75,97.05,36480.0,95.887,96.1844,95.887,96.1844,36480.0
2024-02-08 13:05:00,97.05,97.11,96.92,97.0,43997.0,96.1844,96.2438,96.0555,96.1348,43997.0
2024-02-08 13:10:00,96.99,97.05,96.93,96.97,48899.0,96.1249,96.1844,96.0654,96.1051,48899.0
2024-02-08 13:15:00,96.96,97.06,96.85,97.05,17376.0,96.0952,96.1943,95.9862,96.1844,17376.0
2024-02-08 13:20:00,97.06,97.11,96.99,97.11,22022.0,96.1943,96.2438,96.1249,96.2438,22022.0
2024-02-08 13:25:00,97.11,97.43,97.11,97.34,89764.0,96.2438,96.561,96.2438,96.4718,89764.0
2024-02-08 13:30:00,97.35,97.49,97.32,97.44,61252.0,96.4817,96.6204,96.452,96.5709,61252.0
2024-02-08 13:35:00,97.42,97.57,97.4,97.48,55110.0,96.5511,96.6997,96.5313,96.6105,55110.0
2024-02-08 13:40:00,97.45,97.53,97.37,97.53,76895.0,96.5808,96.6601,96.5015,96.6601,76895.0
2024-02-08 13:45:00,97.55,97.56,97.43,97.5,36838.0,96.6799,96.6898,96.561,96.6304,36838.0
2024-02-08 13:50:00,97.5,97.57,97.41,97.5,170919.0,96.6304,96.6997,96.5412,96.6304,170919.0
2024-02-08 13:55:00,97.5,97.65,97.45,97.64,180985.0,96.6304,96.779,96.5808,96.7691,180985.0
2024-02-08 14:00:00,97.65,97.67,97.25,97.27,315206.0,96.779,96.7988,96.3826,96.4024,315206.0
2024-02-08 14:05:00,97.27,97.39,97.26,97.3,52592.0,96.4024,96.5213,96.3925,96.4321,52592.0
2024-02-08 14:10:00,97.31,97.63,97.31,97.63,105599.0,96.4421,96.7592,96.4421,96.7592,105599.0
2024-02-08 14:15:00,97.61,97.72,97.57,97.71,55214.0,96.7394,96.8484,96.6997,96.8385,55214.0
2024-02-08 14:20:00,97.7,97.87,97.7,97.78,140590.0,96.8286,96.9971,96.8286,96.9079,140590.0
2024-02-08 14:25:00,97.79,97.9,97.77,97.8,126245.0,96.9178,97.0268,96.898,96.9277,126245.0
2024-02-08 14:30:00,97.8,97.92,97.71,97.71,150924.0,96.9277,97.0466,96.8385,96.8385,150924.0
2024-02-08 14:35:00,97.7,97.71,97.52,97.55,28099.0,96.8286,96.8385,96.6502,96.6799,28099.0
2024-02-08 14:40:00,97.56,97.6,97.41,97.44,95348.0,96.6898,96.7295,96.5412,96.5709,95348.0
2024-02-08 14:45:00,97.45,97.69,97.45,97.69,30347.0,96.5808,96.8187,96.5808,96.8187,30347.0
2024-02-08 14:50:00,97.7,97.81,97.68,97.79,31739.0,96.8286,96.9376,96.8088,96.9178,31739.0
2024-02-08 14:55:00,97.81,97.93,97.8,97.88,40302.0,96.9376,97.0565,96.9277,97.007,40302.0
2024-02-08 15:00:00,97.9,97.91,97.81,97.84,39415.0,97.0268,97.0367,96.9376,96.9673,39415.0
2024-02-08 15:05:00,97.85,97.91,97.72,97.76,48043.0,96.9772,97.0367,96.8484,96.888,48043.0
2024-02-08 15:10:00,97.79,97.87,97.7,97.85,47521.0,96.9178,96.9971,96.8286,96.9772,47521.0
2024-02-08 15:15:00,97.84,97.94,97.78,97.81,33921.0,96.9673,97.0664,96.9079,96.9376,33921.0
2024-02-08 15:20:00,97.82,97.82,97.49,97.57,122425.0,96.9475,96.9475,96.6204,96.6997,122425.0
2024-02-08 15:25:00,97.56,97.65,97.49,97.65,72409.0,96.6898,96.779,96.6204,96.779,72409.0
2024-02-08 15:30:00,97.64,97.68,97.56,97.62,46840.0,96.7691,96.8088,96.6898,96.7493,46840.0
2024-02-08 15:35:00,97.62,97.71,97.61,97.64,49477.0,96.7493,96.8385,96.7394,96.7691,49477.0
2024-02-08 15:40:00,97.62,97.62,97.49,97.53,55492.0,96.7493,96.7493,96.6204,96.6601,55492.0
2024-02-08 15:45:00,97.54,97.56,97.26,97.28,146619.0,96.67,96.6898,96.3925,96.4123,146619.0
2024-02-08 15:50:00,97.25,97.32,96.51,96.51,185803.0,96.3826,96.452,95.6492,95.6492,185803.0
2024-02-08 15:55:00,96.51,96.85,96.38,96.55,474116.0,95.6492,95.9862,95.5203,95.6888,474116.0
2024-02-09 09:30:00,96.93,97.0,96.41,96.84,134755.0,96.0654,96.1348,95.5501,95.9762,134755.0
2024-02-09 09:35:00,96.9,97.24,96.64,96.69,34164.0,96.0357,96.3727,95.778,95.8276,34164.0
2024-02-09 09:40:00,96.63,96.71,96.4,96.64,105933.0,95.7681,95.8474,95.5402,95.778,105933.0
2024-02-09 09:45:00,96.65,96.77,96.49,96.56,36481.0,95.7879,95.9069,95.6294,95.6987,36481.0
2024-02-09 09:50:00,96.6,96.6,96.36,96.4,60483.0,95.7384,95.7384,95.5005,95.5402,60483.0
2024-02-09 09:55:00,96.45,96.54,96.37,96.47,30913.0,95.5897,95.6789,95.5104,95.6095,30913.0
2024-02-09 10:00:00,96.48,96.52,96.21,96.23,44907.0,95.6195,95.6591,95.3519,95.3717,44907.0
2024-02-09 10:05:00,96.21,96.69,96.13,96.69,51797.0,95.3519,95.8276,95.2726,95.8276,51797.0
2024-02-09 10:10:00,96.69,96.71,96.48,96.5,66966.0,95.8276,95.8474,95.6195,95.6393,66966.0
2024-02-09 10:15:00,96.5,96.84,96.5,96.81,49453.0,95.6393,95.9762,95.6393,95.9465,49453.0
2024-02-09 10:20:00,96.79,97.03,96.59,96.7,119112.0,95.9267,96.1646,95.7285,95.8375,119112.0
2024-02-09 10:25:00,96.67,96.79,96.37,96.57,39183.0,95.8078,95.9267,95.5104,95.7087,39183.0
2024-02-09 10:30:00,96.57,96.58,96.29,96.47,35929.0,95.7087,95.7186,95.4312,95.6095,35929.0
2024-02-09 10:35:00,96.46,96.51,96.1,96.19,37899.0,95.5996,95.6492,95.2428,95.332,37899.0
2024-02-09 10:40:00,96.25,96.34,96.2,96.31,22313.0,95.3915,95.4807,95.342,95.451,22313.0
2024-02-09 10:45:00,96.33,96.53,96.3,96.53,18823.0,95.4708,95.669,95.4411,95.669,18823.0
2024-02-09 10:50:00,96.58,96.69,96.48,96.67,26174.0,95.7186,95.8276,95.6195,95.8078,26174.0
2024-02-09 10:55:00,96.67,96.74,96.59,96.66,20936.0,95.8078,95.8771,95.7285,95.7979,20936.0
2024-02-09 11:00:00,96.65,96.7,96.52,96.56,30111.0,95.7879,95.8375,95.6591,95.6987,30111.0
2024-02-09 11:05:00,96.55,96.67,96.51,96.53,20615.0,95.6888,95.8078,95.6492,95.669,20615.0
2024-02-09 11:10:00,96.55,96.62,96.53,96.56,21396.0,95.6888,95.7582,95.669,95.6987,21396.0
2024-02-09 11:15:00,96.57,96.61,96.47,96.59,50863.0,95.7087,95.7483,95.6095,95.7285,50863.0
2024-02-09 11:20:00,96.61,96.63,96.51,96.52,21598.0,95.7483,95.7681,95.6492,95.6591,21598.0
2024-02-09 11:25:00,96.51,96.59,96.49,96.56,26814.0,95.6492,95.7285,95.6294,95.6987,26814.0
2024-02-09 11:30:00,96.56,96.57,96.48,96.48,18640.0,95.6987,95.7087,95.6195,95.6195,18640.0
2024-02-09 11:35:00,96.49,96.5,96.38,96.48,119934.0,95.6294,95.6393,95.5203,95.6195,119934.0
2024-02-09 11:40:00,96.5,96.56,96.48,96.49,26755.0,95.6393,95.6987,95.6195,95.6294,26755.0
2024-02-09 11:45:00,96.49,96.6,96.47,96.59,28606.0,95.6294,95.7384,95.6095,95.7285,28606.0
2024-02-09 11:50:00,96.59,96.69,96.58,96.58,28810.0,95.7285,95.8276,95.7186,95.7186,28810.0
2024-02-09 11:55:00,96.59,96.64,96.56,96.57,257570.0,95.7285,95.778,95.6987,95.7087,257570.0
2024-02-09 12:00:00,96.56,96.67,96.54,96.65,18509.0,95.6987,95.8078,95.6789,95.7879,18509.0
2024-02-09 12:05:00,96.64,96.72,96.61,96.72,29315.0,95.778,95.8573,95.7483,95.8573,29315.0
2024-02-09 12:10:00,96.73,96.75,96.68,96.7,18534.0,95.8672,95.887,95.8177,95.8375,18534.0
2024-02-09 12:15:00,96.7,96.75,96.69,96.75,17068.0,95.8375,95.887,95.8276,95.887,17068.0
2024-02-09 12:20:00,96.75,96.83,96.74,96.78,267394.0,95.887,95.9663,95.8771,95.9168,267394.0
2024-02-09 12:25:00,96.79,96.86,96.74,96.76,47042.0,95.9267,95.9961,95.8771,95.897,47042.0
2024-02-09 12:30:00,96.78,96.79,96.7,96.73,33428.0,95.9168,95.9267,95.8375,95.8672,33428.0
2024-02-09 12:35:00,96.73,96.77,96.64,96.7,16249.0,95.8672,95.9069,95.778,95.8375,16249.0
2024-02-09 12:40:00,96.7,96.74,96.65,96.66,21885.0,95.8375,95.8771,95.7879,95.7979,21885.0
2024-02-09 12:45:00,96.67,96.84,96.66,96.83,54927.0,95.8078,95.9762,95.7979,95.9663,54927.0
2024-02-09 12:50:00,96.83,96.94,96.82,96.85,56985.0,95.9663,96.0754,95.9564,95.9862,56985.0
2024-02-09 12:55:00,96.85,96.85,96.66,96.66,17618.0,95.9862,95.9862,95.7979,95.7979,17618.0
2024-02-09 13:00:00,96.67,96.67,96.6,96.64,35781.0,95.8078,95.8078,95.7384,95.778,35781.0
2024-02-09 13:05:00,96.64,96.64,96.48,96.5,15863.0,95.778,95.778,95.6195,95.6393,15863.0
2024-02-09 13:10:00,96.5,96.51,96.42,96.43,17513.0,95.6393,95.6492,95.56,95.5699,17513.0
2024-02-09 13:15:00,96.42,96.62,96.4,96.62,19050.0,95.56,95.7582,95.5402,95.7582,19050.0
2024-02-09 13:20:00,96.63,96.7,96.61,96.67,30358.0,95.7681,95.8375,95.7483,95.8078,30358.0
2024-02-09 13:25:00,96.68,96.8,96.67,96.73,16423.0,95.8177,95.9366,95.8078,95.8672,16423.0
2024-02-09 13:30:00,96.75,97.14,96.69,96.92,119661.0,95.887,96.2736,95.8276,96.0555,119661.0
2024-02-09 13:35:00,96.94,97.15,96.89,96.96,54299.0,96.0754,96.2835,96.0258,96.0952,54299.0
2024-02-09 13:40:00,96.96,97.0,96.82,96.83,32955.0,96.0952,96.1348,95.9564,95.9663,32955.0
2024-02-09 13:45:00,96.84,96.97,96.83,96.9,34513.0,95.9762,96.1051,95.9663,96.0357,34513.0
2024-02-09 13:50:00,96.9,97.0,96.83,96.88,16056.0,96.0357,96.1348,95.9663,96.0159,16056.0
2024-02-09 13:55:00,96.93,97.01,96.92,96.97,13444.0,96.0654,96.1447,96.0555,96.1051,13444.0
2024-02-09 14:00:00,96.95,97.12,96.95,97.11,12963.0,96.0853,96.2537,96.0853,96.2438,12963.0
2024-02-09 14:05:00,97.09,97.14,97.08,97.1,14869.0,96.224,96.2736,96.2141,96.2339,14869.0
2024-02-09 14:10:00,97.11,97.26,97.09,97.26,16469.0,96.2438,96.3925,96.224,96.3925,16469.0
2024-02-09 14:15:00,97.26,97.27,97.12,97.18,19740.0,96.3925,96.4024,96.2537,96.3132,19740.0
2024-02-09 14:20:00,97.19,97.24,97.09,97.11,47723.0,96.3231,96.3727,96.224,96.2438,47723.0
2024-02-09 14:25:00,97.12,97.15,97.11,97.11,19491.0,96.2537,96.2835,96.2438,96.2438,19491.0
2024-02-09 14:30:00,97.11,97.12,97.02,97.05,38960.0,96.2438,96.2537,96.1546,96.1844,38960.0
2024-02-09 14:35:00,97.04,97.06,96.92,97.02,29330.0,96.1745,96.1943,96.0555,96.1546,29330.0
2024-02-09 14:40:00,97.02,97.07,96.99,97.0,23001.0,96.1546,96.2042,96.1249,96.1348,23001.0
2024-02-09 14:45:00,97.0,97.07,96.98,96.98,24143.0,96.1348,96.2042,96.115,96.115,24143.0
2024-02-09 14:50:00,96.99,97.01,96.93,96.95,22087.0,96.1249,96.1447,96.0654,96.0853,22087.0
2024-02-09 14:55:00,96.96,96.96,96.88,96.94,23310.0,96.0952,96.0952,96.0159,96.0754,23310.0
2024-02-09 15:00:00,96.95,96.96,96.84,96.88,25353.0,96.0853,96.0952,95.9762,96.0159,25353.0
2024-02-09 15:05:00,96.88,97.0,96.86,96.97,21485.0,96.0159,96.1348,95.9961,96.1051,21485.0
2024-02-09 15:10:00,96.98,97.09,96.96,97.09,34652.0,96.115,96.224,96.0952,96.224,34652.0
2024-02-09 15:15:00,97.08,97.22,97.05,97.17,46078.0,96.2141,96.3529,96.1844,96.3033,46078.0
2024-02-09 15:20:00,97.16,97.2,97.14,97.16,37598.0,96.2934,96.333,96.2736,96.2934,37598.0
2024-02-09 15:25:00,97.16,97.23,97.14,97.22,63802.0,96.2934,96.3628,96.2736,96.3529,63802.0
2024-02-09 15:30:00,97.22,97.27,97.16,97.19,30532.0,96.3529,96.4024,96.2934,96.3231,30532.0
2024-02-09 15:35:00,97.19,97.24,97.17,97.23,52203.0,96.3231,96.3727,96.3033,96.3628,52203.0
2024-02-09 15:40:00,97.22,97.26,96.99,97.02,50930.0,96.3529,96.3925,96.1249,96.1546,50930.0
2024-02-09 15:45:00,97.03,97.08,96.98,97.0,90315.0,96.1646,96.2141,96.115,96.1348,90315.0
2024-02-09 15:50:00,96.98,97.02,96.87,96.93,208544.0,96.115,96.1546,96.006,96.0654,208544.0
2024-02-09 15:55:00,96.93,97.08,96.92,97.01,351798.0,96.0654,96.2141,96.0555,96.1447,351798.0
2024-02-12 09:30:00,97.32,97.67,96.35,97.44,46607.0,96.452,96.7988,95.4906,96.5709,46607.0
2024-02-12 09:35:00,97.42,97.47,97.04,97.29,25788.0,96.5511,96.6006,96.1745,96.4222,25788.0
2024-02-12 09:40:00,97.32,97.43,97.31,97.34,15856.0,96.452,96.561,96.4421,96.4718,15856.0
2024-02-12 09:45:00,97.34,97.46,97.28,97.37,22461.0,96.4718,96.5907,96.4123,96.5015,22461.0
2024-02-12 09:50:00,97.37,97.57,97.35,97.35,23990.0,96.5015,96.6997,96.4817,96.4817,23990.0
2024-02-12 09:55:00,97.33,97.39,97.21,97.31,56984.0,96.4619,96.5213,96.3429,96.4421,56984.0
2024-02-12 10:00:00,97.34,97.43,97.18,97.19,35973.0,96.4718,96.561,96.3132,96.3231,35973.0
2024-02-12 10:05:00,97.17,97.22,97.07,97.22,46027.0,96.3033,96.3529,96.2042,96.3529,46027.0
2024-02-12 10:10:00,97.22,97.46,97.21,97.4,62342.0,96.3529,96.5907,96.3429,96.5313,62342.0
2024-02-12 10:15:00,97.42,97.43,97.23,97.42,36464.0,96.5511,96.561,96.3628,96.5511,36464.0
2024-02-12 10:20:00,97.41,97.69,97.39,97.68,36873.0,96.5412,96.8187,96.5213,96.8088,36873.0
2024-02-12 10:25:00,97.67,98.08,97.66,97.95,18651.0,96.7988,97.2052,96.7889,97.0763,18651.0
2024-02-12 10:30:00,98.01,98.15,97.94,98.0,20718.0,97.1358,97.2746,97.0664,97.1259,20718.0
2024-02-12 10:35:00,97.98,98.43,97.96,98.41,16067.0,97.1061,97.5521,97.0863,97.5322,16067.0
2024-02-12 10:40:00,98.38,98.47,98.27,98.39,30220.0,97.5025,97.5917,97.3935,97.5124,30220.0
2024-02-12 10:45:00,98.38,98.42,98.25,98.35,24470.0,97.5025,97.5422,97.3737,97.4728,24470.0
2024-02-12 10:50:00,98.36,98.36,98.25,98.31,24360.0,97.4827,97.4827,97.3737,97.4331,24360.0
2024-02-12 10:55:00,98.31,98.6,98.3,98.59,58384.0,97.4331,97.7205,97.4232,97.7106,58384.0
2024-02-12 11:00:00,98.6,98.63,98.41,98.46,14368.0,97.7205,97.7503,97.5322,97.5818,14368.0
2024-02-12 11:05:00,98.47,98.49,98.33,98.37,23749.0,97.5917,97.6115,97.453,97.4926,23749.0
2024-02-12 11:10:00,98.37,98.4,98.24,98.28,19441.0,97.4926,97.5223,97.3638,97.4034,19441.0
2024-02-12 11:15:00,98.26,98.28,98.2,98.22,19231.0,97.3836,97.4034,97.3241,97.3439,19231.0
2024-02-12 11:20:00,98.22,98.28,98.2,98.24,19223.0,97.3439,97.4034,97.3241,97.3638,19223.0
2024-02-12 11:25:00,98.25,98.35,98.21,98.27,25876.0,97.3737,97.4728,97.334,97.3935,25876.0
2024-02-12 11:30:00,98.26,98.27,98.07,98.1,38504.0,97.3836,97.3935,97.1953,97.225,38504.0
2024-02-12 11:35:00,98.07,98.15,98.02,98.11,20049.0,97.1953,97.2746,97.1457,97.2349,20049.0
2024-02-12 11:40:00,98.11,98.13,97.76,98.03,62790.0,97.2349,97.2547,96.888,97.1556,62790.0
2024-02-12 11:45:00,98.02,98.08,97.91,98.0,11942.0,97.1457,97.2052,97.0367,97.1259,11942.0
2024-02-12 11:50:00,98.01,98.15,98.01,98.12,13843.0,97.1358,97.2746,97.1358,97.2448,13843.0
2024-02-12 11:55:00,98.13,98.18,98.03,98.18,24397.0,97.2547,97.3043,97.1556,97.3043,24397.0
2024-02-12 12:00:00,98.18,98.21,98.12,98.16,45609.0,97.3043,97.334,97.2448,97.2845,45609.0
2024-02-12 12:05:00,98.16,98.29,98.15,98.23,15443.0,97.2845,97.4133,97.2746,97.3538,15443.0
2024-02-12 12:10:00,98.23,98.36,98.18,98.35,22551.0,97.3538,97.4827,97.3043,97.4728,22551.0
2024-02-12 12:15:00,98.34,98.47,98.26,98.43,11787.0,97.4629,97.5917,97.3836,97.5521,11787.0
2024-02-12 12:20:00,98.44,98.48,98.36,98.48,8587.0,97.562,97.6016,97.4827,97.6016,8587.0
2024-02-12 12:25:00,98.49,98.51,98.38,98.47,12767.0,97.6115,97.6314,97.5025,97.5917,12767.0
2024-02-12 12:30:00,98.49,98.55,98.4,98.52,11059.0,97.6115,97.671,97.5223,97.6413,11059.0
2024-02-12 12:35:00,98.53,98.54,98.43,98.47,19404.0,97.6512,97.6611,97.5521,97.5917,19404.0
2024-02-12 12:40:00,98.46,98.55,98.4,98.51,17159.0,97.5818,97.671,97.5223,97.6314,17159.0
2024-02-12 12:45:00,98.52,98.54,98.33,98.33,13097.0,97.6413,97.6611,97.453,97.453,13097.0
2024-02-12 12:50:00,98.34,98.36,98.26,98.3,10285.0,97.4629,97.4827,97.3836,97.4232,10285.0
2024-02-12 12:55:00,98.31,98.37,98.27,98.36,10546.0,97.4331,97.4926,97.3935,97.4827,10546.0
2024-02-12 13:00:00,98.38,98.51,98.35,98.5,9574.0,97.5025,97.6314,97.4728,97.6214,9574.0
2024-02-12 13:05:00,98.51,98.55,98.42,98.55,15399.0,97.6314,97.671,97.5422,97.671,15399.0
2024-02-12 13:10:00,98.53,98.57,98.51,98.54,8400.0,97.6512,97.6908,97.6314,97.6611,8400.0
2024-02-12 13:15:00,98.53,98.54,98.39,98.45,10223.0,97.6512,97.6611,97.5124,97.5719,10223.0
2024-02-12 13:20:00,98.46,98.46,98.24,98.29,21917.0,97.5818,97.5818,97.3638,97.4133,21917.0
2024-02-12 13:25:00,98.31,98.31,98.07,98.08,16312.0,97.4331,97.4331,97.1953,97.2052,16312.0
2024-02-12 13:30:00,98.05,98.13,97.96,98.01,19254.0,97.1755,97.2547,97.0863,97.1358,19254.0
2024-02-12 13:35:00,98.0,98.05,97.78,97.87,15293.0,97.1259,97.1755,96.9079,96.9971,15293.0
2024-02-12 13:40:00,97.84,98.05,97.81,98.05,16646.0,96.9673,97.1755,96.9376,97.1755,16646.0
2024-02-12 13:45:00,98.05,98.17,98.03,98.17,20588.0,97.1755,97.2944,97.1556,97.2944,20588.0
2024-02-12 13:50:00,98.18,98.19,98.11,98.19,18202.0,97.3043,97.3142,97.2349,97.3142,18202.0
2024-02-12 13:55:00,98.19,98.2,98.09,98.1,30710.0,97.3142,97.3241,97.2151,97.225,30710.0
2024-02-12 14:00:00,98.08,98.11,97.99,98.11,30885.0,97.2052,97.2349,97.116,97.2349,30885.0
2024-02-12 14:05:00,98.1,98.27,98.05,98.25,18683.0,97.225,97.3935,97.1755,97.3737,18683.0
2024-02-12 14:10:00,98.25,98.32,98.18,98.18,19018.0,97.3737,97.443,97.3043,97.3043,19018.0
2024-02-12 14:15:00,98.2,98.21,97.75,97.75,21587.0,97.3241,97.334,96.8781,96.8781,21587.0
2024-02-12 14:20:00,97.74,97.84,97.69,97.76,45959.0,96.8682,96.9673,96.8187,96.888,45959.0
2024-02-12 14:25:00,97.78,97.94,97.75,97.94,51297.0,96.9079,97.0664,96.8781,97.0664,51297.0
2024-02-12 14:30:00,97.93,97.95,97.86,97.86,10611.0,97.0565,97.0763,96.9871,96.9871,10611.0
2024-02-12 14:35:00,97.85,97.93,97.83,97.92,12088.0,96.9772,97.0565,96.9574,97.0466,12088.0
2024-02-12 14:40:00,97.92,98.02,97.91,97.98,12560.0,97.0466,97.1457,97.0367,97.1061,12560.0
2024-02-12 14:45:00,97.98,98.0,97.91,97.94,16753.0,97.1061,97.1259,97.0367,97.0664,16753.0
2024-02-12 14:50:00,97.92,97.92,97.81,97.86,13498.0,97.0466,97.0466,96.9376,96.9871,13498.0
2024-02-12 14:55:00,97.86,97.87,97.78,97.86,13759.0,96.9871,96.9971,96.9079,96.9871,13759.0
2024-02-12 15:00:00,97.87,97.95,97.84,97.87,15787.0,96.9971,97.0763,96.9673,96.9971,15787.0
2024-02-12 15:05:00,97.86,97.94,97.83,97.92,11776.0,96.9871,97.0664,96.9574,97.0466,11776.0
2024-02-12 15:10:00,97.91,98.0,97.91,98.0,10015.0,97.0367,97.1259,97.0367,97.1259,10015.0
2024-02-12 15:15:00,97.99,98.0,97.89,97.98,16408.0,97.116,97.1259,97.0169,97.1061,16408.0
2024-02-12 15:20:00,98.0,98.02,97.9,97.93,21447.0,97.1259,97.1457,97.0268,97.0565,21447.0
2024-02-12 15:25:00,97.91,98.01,97.9,97.97,11534.0,97.0367,97.1358,97.0268,97.0962,11534.0
2024-02-12 15:30:00,97.98,97.98,97.78,97.79,24616.0,97.1061,97.1061,96.9079,96.9178,24616.0
2024-02-12 15:35:00,97.79,97.9,97.78,97.89,43031.0,96.9178,97.0268,96.9079,97.0169,43031.0
2024-02-12 15:40:00,97.89,97.99,97.85,97.98,57536.0,97.0169,97.116,96.9772,97.1061,57536.0
2024-02-12 15:45:00,97.98,98.02,97.94,97.99,43004.0,97.1061,97.1457,97.0664,97.116,43004.0
2024-02-12 15:50:00,98.0,98.06,97.91,97.92,53151.0,97.1259,97.1854,97.0367,97.0466,53151.0
2024-02-12 15:55:00,97.91,97.92,97.59,97.62,161813.0,97.0367,97.0466,96.7196,96.7493,161813.0
2024-02-13 09:30:00,94.83,95.64,94.2,95.31,81549.0,93.9842,94.7869,93.3598,94.4599,81549.0
2024-02-13 09:35:00,95.36,95.43,94.84,95.09,26668.0,94.5094,94.5788,93.9941,94.2419,26668.0
2024-02-13 09:40:00,95.05,95.56,94.83,95.4,32899.0,94.2022,94.7077,93.9842,94.5491,32899.0
2024-02-13 09:45:00,95.43,95.57,95.31,95.55,31190.0,94.5788,94.7176,94.4599,94.6978,31190.0
2024-02-13 09:50:00,95.55,95.82,95.43,95.74,25036.0,94.6978,94.9653,94.5788,94.8861,25036.0
2024-02-13 09:55:00,95.76,96.01,95.48,95.84,35815.0,94.9059,95.1536,94.6284,94.9852,35815.0
2024-02-13 10:00:00,95.81,96.08,95.74,95.95,123087.0,94.9554,95.223,94.8861,95.0942,123087.0
2024-02-13 10:05:00,95.96,96.04,95.68,95.81,24201.0,95.1041,95.1834,94.8266,94.9554,24201.0
2024-02-13 10:10:00,95.78,95.9,95.65,95.71,30198.0,94.9257,95.0446,94.7969,94.8563,30198.0
2024-02-13 10:15:00,95.71,95.72,95.44,95.63,30613.0,94.8563,94.8662,94.5887,94.777,30613.0
2024-02-13 10:20:00,95.64,95.99,95.62,95.91,40829.0,94.7869,95.1338,94.7671,95.0545,40829.0
2024-02-13 10:25:00,95.93,96.25,95.93,96.09,28815.0,95.0744,95.3915,95.0744,95.2329,28815.0
2024-02-13 10:30:00,96.09,96.16,95.98,96.12,28617.0,95.2329,95.3023,95.1239,95.2627,28617.0
2024-02-13 10:35:00,96.14,96.18,96.04,96.16,20106.0,95.2825,95.3221,95.1834,95.3023,20106.0
2024-02-13 10:40:00,96.13,96.36,96.08,96.25,27686.0,95.2726,95.5005,95.223,95.3915,27686.0
2024-02-13 10:45:00,96.23,96.26,96.1,96.16,20823.0,95.3717,95.4014,95.2428,95.3023,20823.0
2024-02-13 10:50:00,96.15,96.45,96.11,96.45,20195.0,95.2924,95.5897,95.2528,95.5897,20195.0
2024-02-13 10:55:00,96.42,96.44,96.22,96.32,21720.0,95.56,95.5798,95.3618,95.4609,21720.0
2024-02-13 11:00:00,96.3,96.52,96.26,96.52,52058.0,95.4411,95.6591,95.4014,95.6591,52058.0
2024-02-13 11:05:00,96.53,96.63,96.47,96.58,33688.0,95.669,95.7681,95.6095,95.7186,33688.0
2024-02-13 11:10:00,96.57,96.59,96.47,96.55,20357.0,95.7087,95.7285,95.6095,95.6888,20357.0
2024-02-13 11:15:00,96.56,96.59,96.42,96.48,29840.0,95.6987,95.7285,95.56,95.6195,29840.0
2024-02-13 11:20:00,96.48,96.7,96.48,96.64,40129.0,95.6195,95.8375,95.6195,95.778,40129.0
2024-02-13 11:25:00,96.66,96.88,96.66,96.8,62130.0,95.7979,96.0159,95.7979,95.9366,62130.0
2024-02-13 11:30:00,96.8,96.86,96.74,96.86,13924.0,95.9366,95.9961,95.8771,95.9961,13924.0
2024-02-13 11:35:00,96.84,96.9,96.77,96.9,14757.0,95.9762,96.0357,95.9069,96.0357,14757.0
2024-02-13 11:40:00,96.91,96.97,96.87,96.9,13562.0,96.0456,96.1051,96.006,96.0357,13562.0
2024-02-13 11:45:00,96.88,96.98,96.87,96.91,12769.0,96.0159,96.115,96.006,96.0456,12769.0
2024-02-13 11:50:00,96.92,96.92,96.69,96.75,19614.0,96.0555,96.0555,95.8276,95.887,19614.0
2024-02-13 11:55:00,96.76,96.78,96.66,96.69,31840.0,95.897,95.9168,95.7979,95.8276,31840.0
2024-02-13 12:00:00,96.68,96.7,96.51,96.53,23379.0,95.8177,95.8375,95.6492,95.669,23379.0
2024-02-13 12:05:00,96.52,96.54,96.42,96.43,11450.0,95.6591,95.6789,95.56,95.5699,11450.0
2024-02-13 12:10:00,96.43,96.59,96.43,96.59,11629.0,95.5699,95.7285,95.5699,95.7285,11629.0
2024-02-13 12:15:00,96.63,96.7,96.59,96.68,11732.0,95.7681,95.8375,95.7285,95.8177,11732.0
2024-02-13 12:20:00,96.67,96.7,96.56,96.61,12799.0,95.8078,95.8375,95.6987,95.7483,12799.0
2024-02-13 12:25:00,96.58,96.59,96.46,96.5,40828.0,95.7186,95.7285,95.5996,95.6393,40828.0
2024-02-13 12:30:00,96.5,96.63,96.47,96.58,20095.0,95.6393,95.7681,95.6095,95.7186,20095.0
2024-02-13 12:35:00,96.57,96.64,96.54,96.63,10197.0,95.7087,95.778,95.6789,95.7681,10197.0
2024-02-13 12:40:00,96.65,96.71,96.61,96.65,15310.0,95.7879,95.8474,95.7483,95.7879,15310.0
2024-02-13 12:45:00,96.66,96.66,96.51,96.52,14705.0,95.7979,95.7979,95.6492,95.6591,14705.0
2024-02-13 12:50:00,96.5,96.55,96.38,96.39,15913.0,95.6393,95.6888,95.5203,95.5303,15913.0
2024-02-13 12:55:00,96.38,96.41,96.24,96.35,12747.0,95.5203,95.5501,95.3816,95.4906,12747.0
2024-02-13 13:00:00,96.34,96.4,96.25,96.32,17131.0,95.4807,95.5402,95.3915,95.4609,17131.0
2024-02-13 13:05:00,96.3,96.35,96.24,96.24,12250.0,95.4411,95.4906,95.3816,95.3816,12250.0
2024-02-13 13:10:00,96.23,96.36,96.22,96.36,12665.0,95.3717,95.5005,95.3618,95.5005,12665.0
2024-02-13 13:15:00,96.36,96.39,96.22,96.27,19907.0,95.5005,95.5303,95.3618,95.4113,19907.0
2024-02-13 13:20:00,96.26,96.28,96.16,96.18,19936.0,95.4014,95.4212,95.3023,95.3221,19936.0
2024-02-13 13:25:00,96.18,96.2,96.12,96.16,22880.0,95.3221,95.342,95.2627,95.3023,22880.0
2024-02-13 13:30:00,96.16,96.21,96.1,96.14,26096.0,95.3023,95.3519,95.2428,95.2825,26096.0
2024-02-13 13:35:00,96.15,96.17,96.03,96.04,22944.0,95.2924,95.3122,95.1735,95.1834,22944.0
2024-02-13 13:40:00,96.04,96.05,95.89,95.96,24404.0,95.1834,95.1933,95.0347,95.1041,24404.0
2024-02-13 13:45:00,95.95,96.03,95.9,95.96,21737.0,95.0942,95.1735,95.0446,95.1041,21737.0
2024-02-13 13:50:00,95.98,95.99,95.81,95.81,38264.0,95.1239,95.1338,94.9554,94.9554,38264.0
2024-02-13 13:55:00,95.81,96.02,95.81,96.02,21254.0,94.9554,95.1636,94.9554,95.1636,21254.0
2024-02-13 14:00:00,96.0,96.02,95.67,95.73,25130.0,95.1437,95.1636,94.8167,94.8761,25130.0
2024-02-13 14:05:00,95.73,95.74,95.54,95.57,17860.0,94.8761,94.8861,94.6878,94.7176,17860.0
2024-02-13 14:10:00,95.56,95.58,95.39,95.48,16877.0,94.7077,94.7275,94.5392,94.6284,16877.0
2024-02-13 14:15:00,95.47,95.61,95.45,95.53,25734.0,94.6185,94.7572,94.5986,94.6779,25734.0
2024-02-13 14:20:00,95.54,95.58,95.45,95.47,21034.0,94.6878,94.7275,94.5986,94.6185,21034.0
2024-02-13 14:25:00,95.47,95.76,95.47,95.74,67827.0,94.6185,94.9059,94.6185,94.8861,67827.0
2024-02-13 14:30:00,95.73,95.97,95.71,95.97,31674.0,94.8761,95.114,94.8563,95.114,31674.0
2024-02-13 14:35:00,95.97,96.02,95.9,95.98,30895.0,95.114,95.1636,95.0446,95.1239,30895.0
2024-02-13 14:40:00,95.98,96.03,95.91,95.94,20857.0,95.1239,95.1735,95.0545,95.0843,20857.0
2024-02-13 14:45:00,95.93,95.93,95.61,95.61,20108.0,95.0744,95.0744,94.7572,94.7572,20108.0
2024-02-13 14:50:00,95.62,95.65,95.49,95.56,56380.0,94.7671,94.7969,94.6383,94.7077,56380.0
2024-02-13 14:55:00,95.55,95.65,95.47,95.61,39180.0,94.6978,94.7969,94.6185,94.7572,39180.0
2024-02-13 15:00:00,95.61,95.67,95.54,95.58,48421.0,94.7572,94.8167,94.6878,94.7275,48421.0
2024-02-13 15:05:00,95.59,95.67,95.56,95.6,27349.0,94.7374,94.8167,94.7077,94.7473,27349.0
2024-02-13 15:10:00,95.62,95.66,95.55,95.58,24860.0,94.7671,94.8068,94.6978,94.7275,24860.0
2024-02-13 15:15:00,95.59,95.63,95.47,95.51,57495.0,94.7374,94.777,94.6185,94.6581,57495.0
2024-02-13 15:20:00,95.51,95.56,95.35,95.41,113324.0,94.6581,94.7077,94.4995,94.559,113324.0
2024-02-13 15:25:00,95.43,95.76,95.42,95.72,27556.0,94.5788,94.9059,94.5689,94.8662,27556.0
2024-02-13 15:30:00,95.74,95.93,95.7,95.93,32286.0,94.8861,95.0744,94.8464,95.0744,32286.0
2024-02-13 15:35:00,95.94,95.94,95.85,95.89,44196.0,95.0843,95.0843,94.9951,95.0347,44196.0
2024-02-13 15:40:00,95.88,96.01,95.86,96.0,72454.0,95.0248,95.1536,95.005,95.1437,72454.0
2024-02-13 15:45:00,96.0,96.16,95.99,96.15,81370.0,95.1437,95.3023,95.1338,95.2924,81370.0
2024-02-13 15:50:00,96.15,96.18,95.76,95.82,192268.0,95.2924,95.3221,94.9059,94.9653,192268.0
2024-02-13 15:55:00,95.84,96.18,95.83,95.88,526160.0,94.9852,95.3221,94.9753,95.0248,526160.0
2024-02-14 09:30:00,97.37,97.79,96.84,97.14,33968.0,96.5015,96.9178,95.9762,96.2736,33968.0
2024-02-14 09:35:00,97.2,97.28,96.81,96.97,12900.0,96.333,96.4123,95.9465,96.1051,12900.0
2024-02-14 09:40:00,96.99,97.47,96.85,97.4,36289.0,96.1249,96.6006,95.9862,96.5313,36289.0
2024-02-14 09:45:00,97.32,97.57,97.22,97.35,55015.0,96.452,96.6997,96.3529,96.4817,55015.0
2024-02-14 09:50:00,97.35,97.43,97.19,97.39,9107.0,96.4817,96.561,96.3231,96.5213,9107.0
2024-02-14 09:55:00,97.42,97.49,97.2,97.39,30219.0,96.5511,96.6204,96.333,96.5213,30219.0
2024-02-14 10:00:00,97.4,97.41,96.93,96.97,42172.0,96.5313,96.5412,96.0654,96.1051,42172.0
2024-02-14 10:05:00,96.93,97.24,96.85,97.19,87588.0,96.0654,96.3727,95.9862,96.3231,87588.0
2024-02-14 10:10:00,97.21,97.31,97.07,97.09,39316.0,96.3429,96.4421,96.2042,96.224,39316.0
2024-02-14 10:15:00,97.09,97.22,97.02,97.22,54978.0,96.224,96.3529,96.1546,96.3529,54978.0
2024-02-14 10:20:00,97.23,97.5,97.14,97.49,38994.0,96.3628,96.6304,96.2736,96.6204,38994.0
2024-02-14 10:25:00,97.49,97.6,97.3,97.37,20803.0,96.6204,96.7295,96.4321,96.5015,20803.0
2024-02-14 10:30:00,97.4,97.44,97.21,97.24,23545.0,96.5313,96.5709,96.3429,96.3727,23545.0
2024-02-14 10:35:00,97.24,97.27,97.1,97.19,32638.0,96.3727,96.4024,96.2339,96.3231,32638.0
2024-02-14 10:40:00,97.19,97.19,97.0,97.09,39736.0,96.3231,96.3231,96.1348,96.224,39736.0
2024-02-14 10:45:00,97.09,97.42,97.09,97.39,17585.0,96.224,96.5511,96.224,96.5213,17585.0
2024-02-14 10:50:00,97.4,97.47,97.09,97.1,27553.0,96.5313,96.6006,96.224,96.2339,27553.0
2024-02-14 10:55:00,97.1,97.11,96.88,96.88,22928.0,96.2339,96.2438,96.0159,96.0159,22928.0
2024-02-14 11:00:00,96.87,96.87,96.48,96.58,34137.0,96.006,96.006,95.6195,95.7186,34137.0
2024-02-14 11:05:00,96.59,96.81,96.58,96.71,23735.0,95.7285,95.9465,95.7186,95.8474,23735.0
2024-02-14 11:10:00,96.69,96.84,96.64,96.66,22273.0,95.8276,95.9762,95.778,95.7979,22273.0
2024-02-14 11:15:00,96.61,96.7,96.52,96.63,32089.0,95.7483,95.8375,95.6591,95.7681,32089.0
2024-02-14 11:20:00,96.61,96.8,96.57,96.8,27534.0,95.7483,95.9366,95.7087,95.9366,27534.0
2024-02-14 11:25:00,96.81,96.88,96.71,96.81,24257.0,95.9465,96.0159,95.8474,95.9465,24257.0
2024-02-14 11:30:00,96.82,96.85,96.71,96.72,21087.0,95.9564,95.9862,95.8474,95.8573,21087.0
2024-02-14 11:35:00,96.72,96.76,96.55,96.57,43236.0,95.8573,95.897,95.6888,95.7087,43236.0
2024-02-14 11:40:00,96.55,96.59,96.37,96.41,57136.0,95.6888,95.7285,95.5104,95.5501,57136.0
2024-02-14 11:45:00,96.4,96.53,96.37,96.52,72810.0,95.5402,95.669,95.5104,95.6591,72810.0
2024-02-14 11:50:00,96.52,96.61,96.51,96.51,72076.0,95.6591,95.7483,95.6492,95.6492,72076.0
2024-02-14 11:55:00,96.5,96.51,96.37,96.38,49863.0,95.6393,95.6492,95.5104,95.5203,49863.0
2024-02-14 12:00:00,96.38,96.38,96.21,96.34,53631.0,95.5203,95.5203,95.3519,95.4807,53631.0
2024-02-14 12:05:00,96.34,96.53,96.28,96.45,28635.0,95.4807,95.669,95.4212,95.5897,28635.0
2024-02-14 12:10:00,96.45,96.69,96.44,96.55,151032.0,95.5897,95.8276,95.5798,95.6888,151032.0
2024-02-14 12:15:00,96.53,96.85,96.49,96.85,80529.0,95.669,95.9862,95.6294,95.9862,80529.0
2024-02-14 12:20:00,96.83,96.98,96.78,96.82,55566.0,95.9663,96.115,95.9168,95.9564,55566.0
2024-02-14 12:25:00,96.81,96.84,96.78,96.8,22290.0,95.9465,95.9762,95.9168,95.9366,22290.0
2024-02-14 12:30:00,96.8,96.83,96.72,96.77,34433.0,95.9366,95.9663,95.8573,95.9069,34433.0
2024-02-14 12:35:00,96.77,96.77,96.65,96.66,26296.0,95.9069,95.9069,95.7879,95.7979,26296.0
2024-02-14 12:40:00,96.67,96.7,96.6,96.67,35338.0,95.8078,95.8375,95.7384,95.8078,35338.0
2024-02-14 12:45:00,96.66,96.7,96.62,96.66,55861.0,95.7979,95.8375,95.7582,95.7979,55861.0
2024-02-14 12:50:00,96.66,96.67,96.46,96.49,53312.0,95.7979,95.8078,95.5996,95.6294,53312.0
2024-02-14 12:55:00,96.49,96.56,96.46,96.52,31497.0,95.6294,95.6987,95.5996,95.6591,31497.0
2024-02-14 13:00:00,96.53,96.63,96.51,96.59,29854.0,95.669,95.7681,95.6492,95.7285,29854.0
2024-02-14 13:05:00,96.59,96.63,96.5,96.5,50949.0,95.7285,95.7681,95.6393,95.6393,50949.0
2024-02-14 13:10:00,96.49,96.58,96.41,96.47,24626.0,95.6294,95.7186,95.5501,95.6095,24626.0
2024-02-14 13:15:00,96.48,96.52,96.43,96.47,25131.0,95.6195,95.6591,95.5699,95.6095,25131.0
2024-02-14 13:20:00,96.48,96.58,96.47,96.49,30926.0,95.6195,95.7186,95.6095,95.6294,30926.0
2024-02-14 13:25:00,96.5,96.54,96.47,96.53,23159.0,95.6393,95.6789,95.6095,95.669,23159.0
2024-02-14 13:30:00,96.54,96.61,96.48,96.61,27322.0,95.6789,95.7483,95.6195,95.7483,27322.0
2024-02-14 13:35:00,96.6,96.69,96.6,96.62,32877.0,95.7384,95.8276,95.7384,95.7582,32877.0
2024-02-14 13:40:00,96.62,96.65,96.51,96.55,65143.0,95.7582,95.7879,95.6492,95.6888,65143.0
2024-02-14 13:45:00,96.55,96.57,96.51,96.55,39774.0,95.6888,95.7087,95.6492,95.6888,39774.0
2024-02-14 13:50:00,96.55,96.56,96.48,96.54,24190.0,95.6888,95.6987,95.6195,95.6789,24190.0
2024-02-14 13:55:00,96.54,96.55,96.39,96.5,25675.0,95.6789,95.6888,95.5303,95.6393,25675.0
2024-02-14 14:00:00,96.5,96.54,96.43,96.51,21015.0,95.6393,95.6789,95.5699,95.6492,21015.0
2024-02-14 14:05:00,96.5,96.52,96.38,96.42,30128.0,95.6393,95.6591,95.5203,95.56,30128.0
2024-02-14 14:10:00,96.42,96.43,96.29,96.29,44226.0,95.56,95.5699,95.4312,95.4312,44226.0
2024-02-14 14:15:00,96.31,96.38,96.28,96.28,32268.0,95.451,95.5203,95.4212,95.4212,32268.0
2024-02-14 14:20:00,96.28,96.38,96.28,96.38,72230.0,95.4212,95.5203,95.4212,95.5203,72230.0
2024-02-14 14:25:00,96.38,96.4,96.34,96.38,90398.0,95.5203,95.5402,95.4807,95.5203,90398.0
2024-02-14 14:30:00,96.38,96.4,96.29,96.3,63865.0,95.5203,95.5402,95.4312,95.4411,63865.0
2024-02-14 14:35:00,96.3,96.37,96.28,96.29,69347.0,95.4411,95.5104,95.4212,95.4312,69347.0
2024-02-14 14:40:00,96.29,96.42,96.26,96.37,80545.0,95.4312,95.56,95.4014,95.5104,80545.0
2024-02-14 14:45:00,96.37,96.37,96.26,96.33,73334.0,95.5104,95.5104,95.4014,95.4708,73334.0
2024-02-14 14:50:00,96.32,96.57,96.31,96.54,45368.0,95.4609,95.7087,95.451,95.6789,45368.0
2024-02-14 14:55:00,96.53,96.67,96.51,96.57,49617.0,95.669,95.8078,95.6492,95.7087,49617.0
2024-02-14 15:00:00,96.59,96.67,96.52,96.56,57896.0,95.7285,95.8078,95.6591,95.6987,57896.0
2024-02-14 15:05:00,96.56,96.59,96.42,96.56,216729.0,95.6987,95.7285,95.56,95.6987,216729.0
2024-02-14 15:10:00,96.56,96.57,96.39,96.43,140172.0,95.6987,95.7087,95.5303,95.5699,140172.0
2024-02-14 15:15:00,96.44,96.45,96.34,96.36,141605.0,95.5798,95.5897,95.4807,95.5005,141605.0
2024-02-14 15:20:00,96.37,96.37,96.32,96.33,91478.0,95.5104,95.5104,95.4609,95.4708,91478.0
2024-02-14 15:25:00,96.34,96.48,96.33,96.35,235811.0,95.4807,95.6195,95.4708,95.4906,235811.0
2024-02-14 15:30:00,96.35,96.37,96.2,96.31,79434.0,95.4906,95.5104,95.342,95.451,79434.0
2024-02-14 15:35:00,96.29,96.32,96.23,96.29,65212.0,95.4312,95.4609,95.3717,95.4312,65212.0
2024-02-14 15:40:00,96.29,96.33,96.17,96.18,110847.0,95.4312,95.4708,95.3122,95.3221,110847.0
2024-02-14 15:45:00,96.17,96.27,96.15,96.2,293412.0,95.3122,95.4113,95.2924,95.342,293412.0
2024-02-14 15:50:00,96.21,96.22,96.04,96.06,247048.0,95.3519,95.3618,95.1834,95.2032,247048.0
2024-02-14 15:55:00,96.06,96.19,95.88,95.95,519575.0,95.2032,95.332,95.0248,95.0942,519575.0
2024-02-15 09:30:00,95.87,96.38,95.47,96.38,73780.0,95.1778,95.6841,94.7807,95.6841,73780.0
2024-02-15 09:35:00,96.38,96.58,96.05,96.49,124066.0,95.6841,95.8827,95.3565,95.7934,124066.0
2024-02-15 09:40:00,96.44,96.44,95.97,96.06,64562.0,95.7437,95.7437,95.2771,95.3665,64562.0
2024-02-15 09:45:00,96.03,96.26,95.96,96.05,44876.0,95.3367,95.565,95.2672,95.3565,44876.0
2024-02-15 09:50:00,96.09,96.1,95.68,95.72,43428.0,95.3962,95.4062,94.9892,95.0289,43428.0
2024-02-15 09:55:00,95.73,96.13,95.66,95.91,20441.0,95.0388,95.436,94.9693,95.2175,20441.0
2024-02-15 10:00:00,95.96,96.12,95.93,96.11,46171.0,95.2672,95.426,95.2374,95.4161,46171.0
2024-02-15 10:05:00,96.05,96.13,95.96,96.12,35380.0,95.3565,95.436,95.2672,95.426,35380.0
2024-02-15 10:10:00,96.1,96.3,96.09,96.23,38169.0,95.4062,95.6047,95.3962,95.5352,38169.0
2024-02-15 10:15:00,96.21,96.42,96.09,96.15,128880.0,95.5154,95.7239,95.3962,95.4558,128880.0
2024-02-15 10:20:00,96.16,96.19,95.92,96.08,146186.0,95.4657,95.4955,95.2275,95.3863,146186.0
2024-02-15 10:25:00,96.12,96.19,95.57,95.59,50464.0,95.426,95.4955,94.88,94.8999,50464.0
2024-02-15 10:30:00,95.65,95.78,95.57,95.74,71145.0,94.9594,95.0885,94.88,95.0488,71145.0
2024-02-15 10:35:00,95.73,96.01,95.71,96.01,64135.0,95.0388,95.3168,95.019,95.3168,64135.0
2024-02-15 10:40:00,96.01,96.1,95.94,95.98,78125.0,95.3168,95.4062,95.2473,95.287,78125.0
2024-02-15 10:45:00,96.0,96.07,95.91,95.99,46169.0,95.3069,95.3764,95.2175,95.297,46169.0
2024-02-15 10:50:00,95.99,96.06,95.82,96.01,45560.0,95.297,95.3665,95.1282,95.3168,45560.0
2024-02-15 10:55:00,96.0,96.07,95.93,96.01,59496.0,95.3069,95.3764,95.2374,95.3168,59496.0
2024-02-15 11:00:00,96.02,96.04,95.75,95.83,119037.0,95.3267,95.3466,95.0587,95.1381,119037.0
2024-02-15 11:05:00,95.88,95.98,95.73,95.76,55805.0,95.1878,95.287,95.0388,95.0686,55805.0
2024-02-15 11:10:00,95.76,95.89,95.76,95.86,38793.0,95.0686,95.1977,95.0686,95.1679,38793.0
2024-02-15 11:15:00,95.86,95.96,95.84,95.89,24085.0,95.1679,95.2672,95.148,95.1977,24085.0
2024-02-15 11:20:00,95.87,95.95,95.85,95.95,29557.0,95.1778,95.2573,95.158,95.2573,29557.0
2024-02-15 11:25:00,95.96,96.15,95.89,96.02,58743.0,95.2672,95.4558,95.1977,95.3267,58743.0
2024-02-15 11:30:00,96.03,96.06,95.97,96.02,52723.0,95.3367,95.3665,95.2771,95.3267,52723.0
2024-02-15 11:35:00,96.02,96.05,95.97,96.01,89462.0,95.3267,95.3565,95.2771,95.3168,89462.0
2024-02-15 11:40:00,96.0,96.05,95.9,95.97,26428.0,95.3069,95.3565,95.2076,95.2771,26428.0
2024-02-15 11:45:00,95.99,96.02,95.89,95.98,33438.0,95.297,95.3267,95.1977,95.287,33438.0
2024-02-15 11:50:00,95.97,96.01,95.87,95.92,38341.0,95.2771,95.3168,95.1778,95.2275,38341.0
2024-02-15 11:55:00,95.92,95.92,95.81,95.87,28861.0,95.2275,95.2275,95.1183,95.1778,28861.0
2024-02-15 12:00:00,95.87,95.89,95.78,95.81,35131.0,95.1778,95.1977,95.0885,95.1183,35131.0
2024-02-15 12:05:00,95.83,95.84,95.7,95.8,47899.0,95.1381,95.148,95.0091,95.1083,47899.0
2024-02-15 12:10:00,95.8,95.85,95.76,95.81,38675.0,95.1083,95.158,95.0686,95.1183,38675.0
2024-02-15 12:15:00,95.81,95.85,95.73,95.81,29843.0,95.1183,95.158,95.0388,95.1183,29843.0
2024-02-15 12:20:00,95.82,96.02,95.81,95.96,62847.0,95.1282,95.3267,95.1183,95.2672,62847.0
2024-02-15 12:25:00,95.97,96.05,95.93,96.0,36758.0,95.2771,95.3565,95.2374,95.3069,36758.0
2024-02-15 12:30:00,96.0,96.15,95.99,96.13,43207.0,95.3069,95.4558,95.297,95.436,43207.0
2024-02-15 12:35:00,96.14,96.5,96.14,96.39,40512.0,95.4459,95.8033,95.4459,95.6941,40512.0
2024-02-15 12:40:00,96.41,96.57,96.26,96.28,94429.0,95.7139,95.8728,95.565,95.5849,94429.0
2024-02-15 12:45:00,96.28,96.38,96.16,96.25,41691.0,95.5849,95.6841,95.4657,95.5551,41691.0
2024-02-15 12:50:00,96.25,96.57,96.2,96.57,41155.0,95.5551,95.8728,95.5054,95.8728,41155.0
2024-02-15 12:55:00,96.56,96.79,96.49,96.75,96856.0,95.8628,96.0912,95.7934,96.0515,96856.0
2024-02-15 13:00:00,96.73,96.76,96.39,96.47,70486.0,96.0316,96.0614,95.6941,95.7735,70486.0
2024-02-15 13:05:00,96.44,96.65,96.44,96.55,76162.0,95.7437,95.9522,95.7437,95.8529,76162.0
2024-02-15 13:10:00,96.55,96.64,96.34,96.64,84338.0,95.8529,95.9423,95.6444,95.9423,84338.0
2024-02-15 13:15:00,96.64,96.85,96.48,96.76,88681.0,95.9423,96.1508,95.7834,96.0614,88681.0
2024-02-15 13:20:00,96.76,96.78,96.48,96.53,48255.0,96.0614,96.0813,95.7834,95.8331,48255.0
2024-02-15 13:25:00,96.53,96.55,96.42,96.5,66916.0,95.8331,95.8529,95.7239,95.8033,66916.0
2024-02-15 13:30:00,96.5,96.63,96.49,96.57,44313.0,95.8033,95.9323,95.7934,95.8728,44313.0
2024-02-15 13:35:00,96.56,96.64,96.48,96.64,20386.0,95.8628,95.9423,95.7834,95.9423,20386.0
2024-02-15 13:40:00,96.67,96.72,96.57,96.64,16843.0,95.9721,96.0217,95.8728,95.9423,16843.0
2024-02-15 13:45:00,96.64,96.66,96.57,96.59,18311.0,95.9423,95.9621,95.8728,95.8926,18311.0
2024-02-15 13:50:00,96.59,96.73,96.56,96.65,32787.0,95.8926,96.0316,95.8628,95.9522,32787.0
2024-02-15 13:55:00,96.66,96.88,96.65,96.75,27947.0,95.9621,96.1805,95.9522,96.0515,27947.0
2024-02-15 14:00:00,96.76,96.86,96.69,96.79,30607.0,96.0614,96.1607,95.9919,96.0912,30607.0
2024-02-15 14:05:00,96.79,96.88,96.76,96.76,26562.0,96.0912,96.1805,96.0614,96.0614,26562.0
2024-02-15 14:10:00,96.73,96.73,96.56,96.66,15620.0,96.0316,96.0316,95.8628,95.9621,15620.0
2024-02-15 14:15:00,96.67,96.78,96.62,96.77,20576.0,95.9721,96.0813,95.9224,96.0713,20576.0
2024-02-15 14:20:00,96.76,96.87,96.74,96.87,22374.0,96.0614,96.1706,96.0415,96.1706,22374.0
2024-02-15 14:25:00,96.87,96.92,96.81,96.9,21628.0,96.1706,96.2202,96.111,96.2004,21628.0
2024-02-15 14:30:00,96.91,96.91,96.69,96.74,52202.0,96.2103,96.2103,95.9919,96.0415,52202.0
2024-02-15 14:35:00,96.75,96.75,96.63,96.65,45097.0,96.0515,96.0515,95.9323,95.9522,45097.0
2024-02-15 14:40:00,96.64,96.66,96.54,96.55,24623.0,95.9423,95.9621,95.843,95.8529,24623.0
2024-02-15 14:45:00,96.56,96.7,96.53,96.66,25046.0,95.8628,96.0018,95.8331,95.9621,25046.0
2024-02-15 14:50:00,96.66,96.68,96.49,96.49,26251.0,95.9621,95.982,95.7934,95.7934,26251.0
2024-02-15 14:55:00,96.5,96.52,96.35,96.35,35011.0,95.8033,95.8231,95.6544,95.6544,35011.0
2024-02-15 15:00:00,96.35,96.51,96.35,96.47,30888.0,95.6544,95.8132,95.6544,95.7735,30888.0
2024-02-15 15:05:00,96.47,96.47,96.31,96.42,36315.0,95.7735,95.7735,95.6147,95.7239,36315.0
2024-02-15 15:10:00,96.41,96.55,96.41,96.48,27135.0,95.7139,95.8529,95.7139,95.7834,27135.0
2024-02-15 15:15:00,96.47,96.47,96.26,96.26,40705.0,95.7735,95.7735,95.565,95.565,40705.0
2024-02-15 15:20:00,96.27,96.32,96.14,96.16,42626.0,95.5749,95.6246,95.4459,95.4657,42626.0
2024-02-15 15:25:00,96.17,96.37,96.14,96.33,51557.0,95.4757,95.6742,95.4459,95.6345,51557.0
2024-02-15 15:30:00,96.32,96.35,96.28,96.31,61414.0,95.6246,95.6544,95.5849,95.6147,61414.0
2024-02-15 15:35:00,96.3,96.31,96.2,96.2,77015.0,95.6047,95.6147,95.5054,95.5054,77015.0
2024-02-15 15:40:00,96.2,96.21,96.07,96.17,76927.0,95.5054,95.5154,95.3764,95.4757,76927.0
2024-02-15 15:45:00,96.16,96.16,95.87,95.93,89927.0,95.4657,95.4657,95.1778,95.2374,89927.0
2024-02-15 15:50:00,95.93,96.2,95.93,96.2,133488.0,95.2374,95.5054,95.2374,95.5054,133488.0
2024-02-15 15:55:00,96.2,96.31,96.13,96.21,370981.0,95.5054,95.6147,95.436,95.5154,370981.0
2024-02-16 09:30:00,96.22,96.41,95.79,95.79,39257.0,95.5253,95.7139,95.0984,95.0984,39257.0
2024-02-16 09:35:00,95.86,96.31,95.86,96.04,16837.0,95.1679,95.6147,95.1679,95.3466,16837.0
2024-02-16 09:40:00,96.04,96.31,95.97,96.19,19261.0,95.3466,95.6147,95.2771,95.4955,19261.0
2024-02-16 09:45:00,96.2,96.26,96.13,96.2,12463.0,95.5054,95.565,95.436,95.5054,12463.0
2024-02-16 09:50:00,96.18,96.22,95.69,95.73,14874.0,95.4856,95.5253,94.9991,95.0388,14874.0
2024-02-16 09:55:00,95.7,95.79,95.54,95.64,22271.0,95.0091,95.0984,94.8502,94.9495,22271.0
2024-02-16 10:00:00,95.62,95.98,95.36,95.87,27495.0,94.9296,95.287,94.6715,95.1778,27495.0
2024-02-16 10:05:00,95.88,95.94,95.69,95.93,19906.0,95.1878,95.2473,94.9991,95.2374,19906.0
2024-02-16 10:10:00,95.92,96.15,95.91,96.05,21730.0,95.2275,95.4558,95.2175,95.3565,21730.0
2024-02-16 10:15:00,96.05,96.14,95.98,96.12,21787.0,95.3565,95.4459,95.287,95.426,21787.0
2024-02-16 10:20:00,96.1,96.11,95.95,96.02,20165.0,95.4062,95.4161,95.2573,95.3267,20165.0
2024-02-16 10:25:00,96.0,96.0,95.76,95.88,18565.0,95.3069,95.3069,95.0686,95.1878,18565.0
2024-02-16 10:30:00,95.85,95.88,95.63,95.87,43950.0,95.158,95.1878,94.9396,95.1778,43950.0
2024-02-16 10:35:00,95.88,96.1,95.82,96.08,32606.0,95.1878,95.4062,95.1282,95.3863,32606.0
2024-02-16 10:40:00,96.07,96.16,95.97,96.13,20955.0,95.3764,95.4657,95.2771,95.436,20955.0
2024-02-16 10:45:00,96.13,96.18,95.86,95.86,35316.0,95.436,95.4856,95.1679,95.1679,35316.0
2024-02-16 10:50:00,95.88,96.13,95.86,96.13,15187.0,95.1878,95.436,95.1679,95.436,15187.0
2024-02-16 10:55:00,96.12,96.13,95.91,96.03,21203.0,95.426,95.436,95.2175,95.3367,21203.0
2024-02-16 11:00:00,96.02,96.08,95.95,96.08,21398.0,95.3267,95.3863,95.2573,95.3863,21398.0
2024-02-16 11:05:00,96.09,96.16,95.97,96.16,12490.0,95.3962,95.4657,95.2771,95.4657,12490.0
2024-02-16 11:10:00,96.15,96.15,96.05,96.08,23462.0,95.4558,95.4558,95.3565,95.3863,23462.0
2024-02-16 11:15:00,96.07,96.19,96.06,96.12,59682.0,95.3764,95.4955,95.3665,95.426,59682.0
2024-02-16 11:20:00,96.12,96.26,96.12,96.26,18781.0,95.426,95.565,95.426,95.565,18781.0
2024-02-16 11:25:00,96.26,96.32,96.2,96.31,33236.0,95.565,95.6246,95.5054,95.6147,33236.0
2024-02-16 11:30:00,96.31,96.42,96.31,96.4,11193.0,95.6147,95.7239,95.6147,95.704,11193.0
2024-02-16 11:35:00,96.39,96.39,96.25,96.34,21939.0,95.6941,95.6941,95.5551,95.6444,21939.0
2024-02-16 11:40:00,96.31,96.41,96.3,96.39,65049.0,95.6147,95.7139,95.6047,95.6941,65049.0
2024-02-16 11:45:00,96.38,96.4,96.29,96.39,15347.0,95.6841,95.704,95.5948,95.6941,15347.0
2024-02-16 11:50:00,96.37,96.41,96.3,96.33,18709.0,95.6742,95.7139,95.6047,95.6345,18709.0
2024-02-16 11:55:00,96.33,96.44,96.31,96.42,20246.0,95.6345,95.7437,95.6147,95.7239,20246.0
2024-02-16 12:00:00,96.43,96.45,96.37,96.4,12817.0,95.7338,95.7536,95.6742,95.704,12817.0
2024-02-16 12:05:00,96.41,96.42,96.35,96.4,17312.0,95.7139,95.7239,95.6544,95.704,17312.0
2024-02-16 12:10:00,96.39,96.46,96.3,96.41,21025.0,95.6941,95.7636,95.6047,95.7139,21025.0
2024-02-16 12:15:00,96.4,96.4,96.25,96.28,21266.0,95.704,95.704,95.5551,95.5849,21266.0
2024-02-16 12:20:00,96.28,96.28,96.1,96.18,27281.0,95.5849,95.5849,95.4062,95.4856,27281.0
2024-02-16 12:25:00,96.17,96.17,96.07,96.15,12546.0,95.4757,95.4757,95.3764,95.4558,12546.0
2024-02-16 12:30:00,96.14,96.15,96.03,96.05,23247.0,95.4459,95.4558,95.3367,95.3565,23247.0
2024-02-16 12:35:00,96.06,96.09,96.0,96.09,23746.0,95.3665,95.3962,95.3069,95.3962,23746.0
2024-02-16 12:40:00,96.08,96.08,95.95,95.99,27117.0,95.3863,95.3863,95.2573,95.297,27117.0
2024-02-16 12:45:00,95.99,96.09,95.97,96.04,17797.0,95.297,95.3962,95.2771,95.3466,17797.0
2024-02-16 12:50:00,96.04,96.1,96.0,96.07,19332.0,95.3466,95.4062,95.3069,95.3764,19332.0
2024-02-16 12:55:00,96.06,96.08,95.95,96.04,25586.0,95.3665,95.3863,95.2573,95.3466,25586.0
2024-02-16 13:00:00,96.04,96.05,95.9,95.91,23975.0,95.3466,95.3565,95.2076,95.2175,23975.0
2024-02-16 13:05:00,95.9,95.98,95.81,95.93,50864.0,95.2076,95.287,95.1183,95.2374,50864.0
2024-02-16 13:10:00,95.92,95.94,95.82,95.92,20854.0,95.2275,95.2473,95.1282,95.2275,20854.0
2024-02-16 13:15:00,95.9,95.91,95.85,95.91,13474.0,95.2076,95.2175,95.158,95.2175,13474.0
2024-02-16 13:20:00,95.91,96.09,95.89,96.09,18031.0,95.2175,95.3962,95.1977,95.3962,18031.0
2024-02-16 13:25:00,96.1,96.14,96.02,96.09,23512.0,95.4062,95.4459,95.3267,95.3962,23512.0
2024-02-16 13:30:00,96.09,96.09,95.93,95.94,26189.0,95.3962,95.3962,95.2374,95.2473,26189.0
2024-02-16 13:35:00,95.93,95.94,95.81,95.85,24993.0,95.2374,95.2473,95.1183,95.158,24993.0
2024-02-16 13:40:00,95.84,95.94,95.8,95.91,37130.0,95.148,95.2473,95.1083,95.2175,37130.0
2024-02-16 13:45:00,95.9,95.94,95.86,95.94,28388.0,95.2076,95.2473,95.1679,95.2473,28388.0
2024-02-16 13:50:00,95.94,95.95,95.85,95.87,20804.0,95.2473,95.2573,95.158,95.1778,20804.0
2024-02-16 13:55:00,95.89,95.99,95.86,95.95,21577.0,95.1977,95.297,95.1679,95.2573,21577.0
2024-02-16 14:00:00,95.96,96.1,95.96,96.09,28413.0,95.2672,95.4062,95.2672,95.3962,28413.0
2024-02-16 14:05:00,96.08,96.08,96.0,96.05,15966.0,95.3863,95.3863,95.3069,95.3565,15966.0
2024-02-16 14:10:00,96.05,96.11,96.02,96.05,15453.0,95.3565,95.4161,95.3267,95.3565,15453.0
2024-02-16 14:15:00,96.04,96.08,96.03,96.05,14643.0,95.3466,95.3863,95.3367,95.3565,14643.0
2024-02-16 14:20:00,96.05,96.07,96.0,96.06,17292.0,95.3565,95.3764,95.3069,95.3665,17292.0
2024-02-16 14:25:00,96.05,96.08,96.02,96.04,16712.0,95.3565,95.3863,95.3267,95.3466,16712.0
2024-02-16 14:30:00,96.03,96.03,95.9,95.92,18036.0,95.3367,95.3367,95.2076,95.2275,18036.0
2024-02-16 14:35:00,95.92,95.93,95.81,95.86,18743.0,95.2275,95.2374,95.1183,95.1679,18743.0
2024-02-16 14:40:00,95.86,95.9,95.79,95.85,18684.0,95.1679,95.2076,95.0984,95.158,18684.0
2024-02-16 14:45:00,95.83,95.83,95.58,95.72,58775.0,95.1381,95.1381,94.8899,95.0289,58775.0
2024-02-16 14:50:00,95.71,95.73,95.56,95.67,46857.0,95.019,95.0388,94.8701,94.9793,46857.0
2024-02-16 14:55:00,95.67,95.81,95.65,95.8,30876.0,94.9793,95.1183,94.9594,95.1083,30876.0
2024-02-16 15:00:00,95.8,95.84,95.75,95.76,26309.0,95.1083,95.148,95.0587,95.0686,26309.0
2024-02-16 15:05:00,95.75,95.82,95.69,95.73,22743.0,95.0587,95.1282,94.9991,95.0388,22743.0
2024-02-16 15:10:00,95.75,95.79,95.68,95.71,23269.0,95.0587,95.0984,94.9892,95.019,23269.0
2024-02-16 15:15:00,95.71,95.81,95.65,95.8,27719.0,95.019,95.1183,94.9594,95.1083,27719.0
2024-02-16 15:20:00,95.79,95.86,95.73,95.81,86072.0,95.0984,95.1679,95.0388,95.1183,86072.0
2024-02-16 15:25:00,95.81,95.82,95.77,95.82,27741.0,95.1183,95.1282,95.0786,95.1282,27741.0
2024-02-16 15:30:00,95.83,95.84,95.66,95.68,25304.0,95.1381,95.148,94.9693,94.9892,25304.0
2024-02-16 15:35:00,95.68,95.71,95.58,95.62,56830.0,94.9892,95.019,94.8899,94.9296,56830.0
2024-02-16 15:40:00,95.62,95.62,95.47,95.53,36019.0,94.9296,94.9296,94.7807,94.8403,36019.0
2024-02-16 15:45:00,95.53,95.62,95.37,95.37,39065.0,94.8403,94.9296,94.6814,94.6814,39065.0
2024-02-16 15:50:00,95.36,95.65,95.36,95.65,142082.0,94.6715,94.9594,94.6715,94.9594,142082.0
2024-02-16 15:55:00,95.68,95.83,95.61,95.62,279275.0,94.9892,95.1381,94.9197,94.9296,279275.0
2024-02-20 09:30:00,94.83,94.89,94.3,94.77,60424.0,94.1453,94.2049,93.6192,94.0858,60424.0
2024-02-20 09:35:00,94.77,94.77,94.15,94.15,31312.0,94.0858,94.0858,93.4702,93.4702,31312.0
2024-02-20 09:40:00,94.14,94.29,93.87,94.21,47711.0,93.4603,93.6092,93.1923,93.5298,47711.0
2024-02-20 09:45:00,94.22,94.22,93.94,94.08,40674.0,93.5397,93.5397,93.2618,93.4008,40674.0
2024-02-20 09:50:00,94.1,94.11,93.83,94.01,40268.0,93.4206,93.4305,93.1526,93.3313,40268.0
2024-02-20 09:55:00,94.01,94.25,93.97,94.19,40652.0,93.3313,93.5695,93.2915,93.51,40652.0
2024-02-20 10:00:00,94.19,94.29,93.95,94.19,62519.0,93.51,93.6092,93.2717,93.51,62519.0
2024-02-20 10:05:00,94.19,94.36,94.08,94.15,31755.0,93.51,93.6787,93.4008,93.4702,31755.0
2024-02-20 10:10:00,94.17,94.19,93.67,93.73,40553.0,93.4901,93.51,92.9937,93.0533,40553.0
2024-02-20 10:15:00,93.75,94.07,93.75,94.02,28987.0,93.0731,93.3908,93.0731,93.3412,28987.0
2024-02-20 10:20:00,94.0,94.1,93.88,94.09,18981.0,93.3213,93.4206,93.2022,93.4107,18981.0
2024-02-20 10:25:00,94.08,94.14,93.93,93.95,36841.0,93.4008,93.4603,93.2518,93.2717,36841.0
2024-02-20 10:30:00,93.94,94.01,93.84,93.95,35678.0,93.2618,93.3313,93.1625,93.2717,35678.0
2024-02-20 10:35:00,93.96,94.03,93.84,94.02,30188.0,93.2816,93.3511,93.1625,93.3412,30188.0
2024-02-20 10:40:00,94.03,94.17,94.02,94.07,31068.0,93.3511,93.4901,93.3412,93.3908,31068.0
2024-02-20 10:45:00,94.09,94.19,94.07,94.17,25539.0,93.4107,93.51,93.3908,93.4901,25539.0
2024-02-20 10:50:00,94.16,94.33,94.14,94.22,18913.0,93.4802,93.6489,93.4603,93.5397,18913.0
2024-02-20 10:55:00,94.22,94.56,94.16,94.54,23636.0,93.5397,93.8773,93.4802,93.8574,23636.0
2024-02-20 11:00:00,94.55,94.57,94.34,94.41,37513.0,93.8674,93.8872,93.6589,93.7284,37513.0
2024-02-20 11:05:00,94.42,94.47,94.27,94.27,36907.0,93.7383,93.7879,93.5894,93.5894,36907.0
2024-02-20 11:10:00,94.26,94.31,94.18,94.19,34768.0,93.5795,93.6291,93.5,93.51,34768.0
2024-02-20 11:15:00,94.16,94.24,94.08,94.18,33674.0,93.4802,93.5596,93.4008,93.5,33674.0
2024-02-20 11:20:00,94.18,94.23,94.06,94.21,31236.0,93.5,93.5497,93.3809,93.5298,31236.0
2024-02-20 11:25:00,94.21,94.26,94.13,94.19,18755.0,93.5298,93.5795,93.4504,93.51,18755.0
2024-02-20 11:30:00,94.21,94.23,94.08,94.13,14266.0,93.5298,93.5497,93.4008,93.4504,14266.0
2024-02-20 11:35:00,94.13,94.24,94.11,94.16,45922.0,93.4504,93.5596,93.4305,93.4802,45922.0
2024-02-20 11:40:00,94.15,94.36,94.12,94.3,33604.0,93.4702,93.6787,93.4405,93.6192,33604.0
2024-02-20 11:45:00,94.29,94.31,94.17,94.17,23235.0,93.6092,93.6291,93.4901,93.4901,23235.0
2024-02-20 11:50:00,94.17,94.22,94.13,94.21,18863.0,93.4901,93.5397,93.4504,93.5298,18863.0
2024-02-20 11:55:00,94.19,94.2,93.95,93.97,15838.0,93.51,93.5199,93.2717,93.2915,15838.0
2024-02-20 12:00:00,93.96,93.97,93.81,93.81,28651.0,93.2816,93.2915,93.1327,93.1327,28651.0
2024-02-20 12:05:00,93.82,93.91,93.82,93.88,18508.0,93.1426,93.232,93.1426,93.2022,18508.0
2024-02-20 12:10:00,93.88,93.93,93.76,93.81,19656.0,93.2022,93.2518,93.0831,93.1327,19656.0
2024-02-20 12:15:00,93.81,93.83,93.76,93.79,12755.0,93.1327,93.1526,93.0831,93.1128,12755.0
2024-02-20 12:20:00,93.78,93.82,93.67,93.7,25762.0,93.1029,93.1426,92.9937,93.0235,25762.0
2024-02-20 12:25:00,93.69,93.74,93.62,93.73,56246.0,93.0136,93.0632,92.9441,93.0533,56246.0
2024-02-20 12:30:00,93.72,93.9,93.67,93.85,23262.0,93.0434,93.2221,92.9937,93.1724,23262.0
2024-02-20 12:35:00,93.86,93.88,93.64,93.64,28273.0,93.1823,93.2022,92.9639,92.9639,28273.0
2024-02-20 12:40:00,93.63,93.77,93.62,93.74,25311.0,92.954,93.093,92.9441,93.0632,25311.0
2024-02-20 12:45:00,93.74,93.84,93.74,93.78,16652.0,93.0632,93.1625,93.0632,93.1029,16652.0
2024-02-20 12:50:00,93.76,93.79,93.69,93.69,18079.0,93.0831,93.1128,93.0136,93.0136,18079.0
2024-02-20 12:55:00,93.7,93.77,93.65,93.75,18687.0,93.0235,93.093,92.9739,93.0731,18687.0
2024-02-20 13:00:00,93.75,93.82,93.66,93.68,18477.0,93.0731,93.1426,92.9838,93.0036,18477.0
2024-02-20 13:05:00,93.68,93.69,93.57,93.6,29123.0,93.0036,93.0136,92.8944,92.9242,29123.0
2024-02-20 13:10:00,93.59,93.79,93.58,93.72,21429.0,92.9143,93.1128,92.9044,93.0434,21429.0
2024-02-20 13:15:00,93.7,93.84,93.64,93.84,20030.0,93.0235,93.1625,92.9639,93.1625,20030.0
2024-02-20 13:20:00,93.83,93.92,93.82,93.82,27980.0,93.1526,93.2419,93.1426,93.1426,27980.0
2024-02-20 13:25:00,93.82,93.86,93.65,93.71,31249.0,93.1426,93.1823,92.9739,93.0334,31249.0
2024-02-20 13:30:00,93.7,93.78,93.55,93.66,31655.0,93.0235,93.1029,92.8746,92.9838,31655.0
2024-02-20 13:35:00,93.64,93.71,93.56,93.68,21041.0,92.9639,93.0334,92.8845,93.0036,21041.0
2024-02-20 13:40:00,93.68,93.89,93.63,93.89,16956.0,93.0036,93.2121,92.954,93.2121,16956.0
2024-02-20 13:45:00,93.86,93.99,93.86,93.93,10072.0,93.1823,93.3114,93.1823,93.2518,10072.0
2024-02-20 13:50:00,93.92,93.99,93.9,93.94,19039.0,93.2419,93.3114,93.2221,93.2618,19039.0
2024-02-20 13:55:00,93.93,94.0,93.89,93.98,13292.0,93.2518,93.3213,93.2121,93.3015,13292.0
2024-02-20 14:00:00,93.98,93.99,93.86,93.87,15786.0,93.3015,93.3114,93.1823,93.1923,15786.0
2024-02-20 14:05:00,93.88,93.9,93.82,93.87,14155.0,93.2022,93.2221,93.1426,93.1923,14155.0
2024-02-20 14:10:00,93.88,93.95,93.88,93.89,17444.0,93.2022,93.2717,93.2022,93.2121,17444.0
2024-02-20 14:15:00,93.87,93.98,93.78,93.97,14989.0,93.1923,93.3015,93.1029,93.2915,14989.0
2024-02-20 14:20:00,93.94,93.94,93.84,93.9,34312.0,93.2618,93.2618,93.1625,93.2221,34312.0
2024-02-20 14:25:00,93.88,94.02,93.83,93.99,15364.0,93.2022,93.3412,93.1526,93.3114,15364.0
2024-02-20 14:30:00,93.99,94.06,93.95,94.04,20804.0,93.3114,93.3809,93.2717,93.361,20804.0
2024-02-20 14:35:00,94.05,94.12,94.03,94.06,21149.0,93.371,93.4405,93.3511,93.3809,21149.0
2024-02-20 14:40:00,94.05,94.18,94.04,94.17,17669.0,93.371,93.5,93.361,93.4901,17669.0
2024-02-20 14:45:00,94.15,94.34,94.15,94.25,23949.0,93.4702,93.6589,93.4702,93.5695,23949.0
2024-02-20 14:50:00,94.25,94.26,94.06,94.09,23344.0,93.5695,93.5795,93.3809,93.4107,23344.0
2024-02-20 14:55:00,94.09,94.13,94.06,94.11,18581.0,93.4107,93.4504,93.3809,93.4305,18581.0
2024-02-20 15:00:00,94.1,94.1,93.97,94.02,24488.0,93.4206,93.4206,93.2915,93.3412,24488.0
2024-02-20 15:05:00,94.01,94.1,93.98,94.1,62848.0,93.3313,93.4206,93.3015,93.4206,62848.0
2024-02-20 15:10:00,94.1,94.1,93.92,93.94,31424.0,93.4206,93.4206,93.2419,93.2618,31424.0
2024-02-20 15:15:00,93.94,94.0,93.92,93.92,29210.0,93.2618,93.3213,93.2419,93.2419,29210.0
2024-02-20 15:20:00,93.92,93.99,93.9,93.92,74109.0,93.2419,93.3114,93.2221,93.2419,74109.0
2024-02-20 15:25:00,93.92,93.93,93.83,93.83,60393.0,93.2419,93.2518,93.1526,93.1526,60393.0
2024-02-20 15:30:00,93.84,93.86,93.37,93.37,75464.0,93.1625,93.1823,92.6959,92.6959,75464.0
2024-02-20 15:35:00,93.38,93.49,93.28,93.45,99939.0,92.7058,92.815,92.6065,92.7753,99939.0
2024-02-20 15:40:00,93.44,93.46,93.36,93.37,84381.0,92.7654,92.7852,92.686,92.6959,84381.0
2024-02-20 15:45:00,93.37,93.45,93.26,93.33,80024.0,92.6959,92.7753,92.5867,92.6562,80024.0
2024-02-20 15:50:00,93.32,93.4,93.13,93.23,223799.0,92.6462,92.7257,92.4576,92.5569,223799.0
2024-02-20 15:55:00,93.22,93.36,93.1,93.14,535959.0,92.547,92.686,92.4278,92.4675,535959.0
2024-02-21 09:30:00,92.44,92.63,92.15,92.63,49517.0,91.7726,91.9612,91.4847,91.9612,49517.0
2024-02-21 09:35:00,92.58,92.76,92.47,92.62,31807.0,91.9116,92.0903,91.8024,91.9513,31807.0
2024-02-21 09:40:00,92.63,92.81,92.49,92.81,34560.0,91.9612,92.1399,91.8222,92.1399,34560.0
2024-02-21 09:45:00,92.75,92.83,92.49,92.74,31588.0,92.0804,92.1598,91.8222,92.0704,31588.0
2024-02-21 09:50:00,92.78,92.99,92.78,92.81,19723.0,92.1101,92.3186,92.1101,92.1399,19723.0
2024-02-21 09:55:00,92.85,93.01,92.8,92.98,25361.0,92.1796,92.3385,92.13,92.3087,25361.0
2024-02-21 10:00:00,92.98,93.19,92.91,93.19,35351.0,92.3087,92.5172,92.2392,92.5172,35351.0
2024-02-21 10:05:00,93.18,93.18,93.01,93.1,32914.0,92.5073,92.5073,92.3385,92.4278,32914.0
2024-02-21 10:10:00,93.08,93.17,93.01,93.01,17450.0,92.408,92.4973,92.3385,92.3385,17450.0
2024-02-21 10:15:00,93.03,93.09,92.98,93.02,24340.0,92.3583,92.4179,92.3087,92.3484,24340.0
2024-02-21 10:20:00,93.04,93.06,92.91,92.98,25100.0,92.3683,92.3881,92.2392,92.3087,25100.0
2024-02-21 10:25:00,92.96,92.96,92.83,92.91,21913.0,92.2888,92.2888,92.1598,92.2392,21913.0
2024-02-21 10:30:00,92.91,92.92,92.71,92.71,23047.0,92.2392,92.2491,92.0406,92.0406,23047.0
2024-02-21 10:35:00,92.7,92.85,92.62,92.81,24297.0,92.0307,92.1796,91.9513,92.1399,24297.0
2024-02-21 10:40:00,92.81,92.98,92.8,92.82,14332.0,92.1399,92.3087,92.13,92.1499,14332.0
2024-02-21 10:45:00,92.82,92.88,92.75,92.88,25563.0,92.1499,92.2094,92.0804,92.2094,25563.0
2024-02-21 10:50:00,92.86,92.92,92.81,92.91,27903.0,92.1896,92.2491,92.1399,92.2392,27903.0
2024-02-21 10:55:00,92.91,93.03,92.89,92.96,40765.0,92.2392,92.3583,92.2193,92.2888,40765.0
2024-02-21 11:00:00,92.96,93.14,92.95,92.99,34161.0,92.2888,92.4675,92.2789,92.3186,34161.0
2024-02-21 11:05:00,93.0,93.15,92.9,93.15,27578.0,92.3286,92.4775,92.2293,92.4775,27578.0
2024-02-21 11:10:00,93.15,93.16,93.06,93.12,16447.0,92.4775,92.4874,92.3881,92.4477,16447.0
2024-02-21 11:15:00,93.11,93.19,93.09,93.19,23979.0,92.4378,92.5172,92.4179,92.5172,23979.0
2024-02-21 11:20:00,93.2,93.22,93.12,93.16,18984.0,92.5271,92.547,92.4477,92.4874,18984.0
2024-02-21 11:25:00,93.15,93.15,93.08,93.11,27553.0,92.4775,92.4775,92.408,92.4378,27553.0
2024-02-21 11:30:00,93.11,93.11,93.03,93.07,36602.0,92.4378,92.4378,92.3583,92.398,36602.0
2024-02-21 11:35:00,93.06,93.14,93.02,93.12,20916.0,92.3881,92.4675,92.3484,92.4477,20916.0
2024-02-21 11:40:00,93.11,93.24,93.09,93.15,37830.0,92.4378,92.5668,92.4179,92.4775,37830.0
2024-02-21 11:45:00,93.16,93.2,93.12,93.19,13754.0,92.4874,92.5271,92.4477,92.5172,13754.0
2024-02-21 11:50:00,93.17,93.22,93.12,93.16,19167.0,92.4973,92.547,92.4477,92.4874,19167.0
2024-02-21 11:55:00,93.18,93.2,93.14,93.16,19681.0,92.5073,92.5271,92.4675,92.4874,19681.0
2024-02-21 12:00:00,93.17,93.19,93.12,93.13,17549.0,92.4973,92.5172,92.4477,92.4576,17549.0
2024-02-21 12:05:00,93.13,93.14,93.01,93.07,27709.0,92.4576,92.4675,92.3385,92.398,27709.0
2024-02-21 12:10:00,93.08,93.11,92.94,93.02,25525.0,92.408,92.4378,92.269,92.3484,25525.0
2024-02-21 12:15:00,93.02,93.19,93.01,93.17,19263.0,92.3484,92.5172,92.3385,92.4973,19263.0
2024-02-21 12:20:00,93.18,93.23,93.13,93.21,33337.0,92.5073,92.5569,92.4576,92.537,33337.0
2024-02-21 12:25:00,93.22,93.24,93.19,93.2,32710.0,92.547,92.5668,92.5172,92.5271,32710.0
2024-02-21 12:30:00,93.19,93.3,93.19,93.25,18995.0,92.5172,92.6264,92.5172,92.5767,18995.0
2024-02-21 12:35:00,93.25,93.31,93.22,93.29,26364.0,92.5767,92.6363,92.547,92.6165,26364.0
2024-02-21 12:40:00,93.28,93.38,93.28,93.35,40912.0,92.6065,92.7058,92.6065,92.676,40912.0
2024-02-21 12:45:00,93.39,93.51,93.39,93.44,18453.0,92.7157,92.8349,92.7157,92.7654,18453.0
2024-02-21 12:50:00,93.44,93.48,93.35,93.39,12797.0,92.7654,92.8051,92.676,92.7157,12797.0
2024-02-21 12:55:00,93.39,93.39,93.3,93.32,12299.0,92.7157,92.7157,92.6264,92.6462,12299.0
2024-02-21 13:00:00,93.32,93.32,92.99,93.05,23013.0,92.6462,92.6462,92.3186,92.3782,23013.0
2024-02-21 13:05:00,93.05,93.09,92.93,93.08,20812.0,92.3782,92.4179,92.2591,92.408,20812.0
2024-02-21 13:10:00,93.07,93.18,93.07,93.13,7793.0,92.398,92.5073,92.398,92.4576,7793.0
2024-02-21 13:15:00,93.1,93.21,93.1,93.18,11768.0,92.4278,92.537,92.4278,92.5073,11768.0
2024-02-21 13:20:00,93.17,93.18,93.08,93.17,11989.0,92.4973,92.5073,92.408,92.4973,11989.0
2024-02-21 13:25:00,93.15,93.15,93.04,93.1,13033.0,92.4775,92.4775,92.3683,92.4278,13033.0
2024-02-21 13:30:00,93.11,93.15,93.06,93.13,11378.0,92.4378,92.4775,92.3881,92.4576,11378.0
2024-02-21 13:35:00,93.15,93.28,93.14,93.23,15173.0,92.4775,92.6065,92.4675,92.5569,15173.0
2024-02-21 13:40:00,93.22,93.32,93.16,93.3,21613.0,92.547,92.6462,92.4874,92.6264,21613.0
2024-02-21 13:45:00,93.3,93.4,93.28,93.28,17320.0,92.6264,92.7257,92.6065,92.6065,17320.0
2024-02-21 13:50:00,93.27,93.32,93.21,93.21,13911.0,92.5966,92.6462,92.537,92.537,13911.0
2024-02-21 13:55:00,93.22,93.3,93.21,93.27,17755.0,92.547,92.6264,92.537,92.5966,17755.0
2024-02-21 14:00:00,93.26,93.4,93.14,93.33,26715.0,92.5867,92.7257,92.4675,92.6562,26715.0
2024-02-21 14:05:00,93.31,93.35,93.26,93.32,13180.0,92.6363,92.676,92.5867,92.6462,13180.0
2024-02-21 14:10:00,93.3,93.39,93.25,93.26,12842.0,92.6264,92.7157,92.5767,92.5867,12842.0
2024-02-21 14:15:00,93.25,93.34,93.17,93.19,19801.0,92.5767,92.6661,92.4973,92.5172,19801.0
2024-02-21 14:20:00,93.19,93.27,93.03,93.04,21297.0,92.5172,92.5966,92.3583,92.3683,21297.0
2024-02-21 14:25:00,93.03,93.09,92.93,93.03,19247.0,92.3583,92.4179,92.2591,92.3583,19247.0
2024-02-21 14:30:00,93.02,93.05,92.93,92.93,16506.0,92.3484,92.3782,92.2591,92.2591,16506.0
2024-02-21 14:35:00,92.93,92.97,92.83,92.87,22098.0,92.2591,92.2988,92.1598,92.1995,22098.0
2024-02-21 14:40:00,92.87,92.9,92.8,92.88,22349.0,92.1995,92.2293,92.13,92.2094,22349.0
2024-02-21 14:45:00,92.88,92.94,92.84,92.92,20498.0,92.2094,92.269,92.1697,92.2491,20498.0
2024-02-21 14:50:00,92.92,93.0,92.92,92.95,37945.0,92.2491,92.3286,92.2491,92.2789,37945.0
2024-02-21 14:55:00,92.96,93.09,92.95,93.02,27910.0,92.2888,92.4179,92.2789,92.3484,27910.0
2024-02-21 15:00:00,93.01,93.05,92.94,92.97,17534.0,92.3385,92.3782,92.269,92.2988,17534.0
2024-02-21 15:05:00,92.97,92.97,92.87,92.91,18550.0,92.2988,92.2988,92.1995,92.2392,18550.0
2024-02-21 15:10:00,92.91,92.96,92.87,92.96,30977.0,92.2392,92.2888,92.1995,92.2888,30977.0
2024-02-21 15:15:00,92.96,93.03,92.89,92.91,27168.0,92.2888,92.3583,92.2193,92.2392,27168.0
2024-02-21 15:20:00,92.92,92.97,92.84,92.93,28007.0,92.2491,92.2988,92.1697,92.2591,28007.0
2024-02-21 15:25:00,92.93,93.05,92.92,93.01,26262.0,92.2591,92.3782,92.2491,92.3385,26262.0
2024-02-21 15:30:00,93.02,93.21,93.02,93.2,32796.0,92.3484,92.537,92.3484,92.5271,32796.0
2024-02-21 15:35:00,93.2,93.41,93.2,93.4,28249.0,92.5271,92.7356,92.5271,92.7257,28249.0
2024-02-21 15:40:00,93.4,93.41,93.31,93.32,58357.0,92.7257,92.7356,92.6363,92.6462,58357.0
2024-02-21 15:45:00,93.33,93.41,93.28,93.37,48933.0,92.6562,92.7356,92.6065,92.6959,48933.0
2024-02-21 15:50:00,93.37,93.53,93.32,93.5,92740.0,92.6959,92.8547,92.6462,92.8249,92740.0
2024-02-21 15:55:00,93.51,93.68,93.47,93.66,286658.0,92.8349,93.0036,92.7952,92.9838,286658.0
2024-02-22 09:30:00,95.54,95.83,95.32,95.42,68243.0,94.8502,95.1381,94.6318,94.7311,68243.0
2024-02-22 09:35:00,95.38,96.16,95.38,96.15,17396.0,94.6914,95.4657,94.6914,95.4558,17396.0
2024-02-22 09:40:00,96.07,96.28,95.89,96.21,34482.0,95.3764,95.5849,95.1977,95.5154,34482.0
2024-02-22 09:45:00,96.2,96.82,96.2,96.5,21388.0,95.5054,96.121,95.5054,95.8033,21388.0
2024-02-22 09:50:00,96.46,96.81,96.43,96.53,64572.0,95.7636,96.111,95.7338,95.8331,64572.0
2024-02-22 09:55:00,96.55,96.86,96.55,96.81,20046.0,95.8529,96.1607,95.8529,96.111,20046.0
2024-02-22 10:00:00,96.83,96.87,96.6,96.84,74351.0,96.1309,96.1706,95.9026,96.1408,74351.0
2024-02-22 10:05:00,96.84,96.9,96.58,96.6,44279.0,96.1408,96.2004,95.8827,95.9026,44279.0
2024-02-22 10:10:00,96.62,97.1,96.58,96.98,62586.0,95.9224,96.399,95.8827,96.2798,62586.0
2024-02-22 10:15:00,96.97,97.11,96.84,96.89,32350.0,96.2699,96.4089,96.1408,96.1905,32350.0
2024-02-22 10:20:00,96.86,96.96,96.8,96.93,19762.0,96.1607,96.26,96.1011,96.2302,19762.0
2024-02-22 10:25:00,96.97,96.98,96.76,96.98,24438.0,96.2699,96.2798,96.0614,96.2798,24438.0
2024-02-22 10:30:00,96.98,97.05,96.91,96.98,27722.0,96.2798,96.3493,96.2103,96.2798,27722.0
2024-02-22 10:35:00,96.98,96.99,96.85,96.91,22804.0,96.2798,96.2897,96.1508,96.2103,22804.0
2024-02-22 10:40:00,96.92,97.0,96.87,96.91,26726.0,96.2202,96.2997,96.1706,96.2103,26726.0
2024-02-22 10:45:00,96.91,96.91,96.73,96.73,20479.0,96.2103,96.2103,96.0316,96.0316,20479.0
2024-02-22 10:50:00,96.73,96.82,96.66,96.82,22639.0,96.0316,96.121,95.9621,96.121,22639.0
2024-02-22 10:55:00,96.8,96.8,96.49,96.58,19898.0,96.1011,96.1011,95.7934,95.8827,19898.0
2024-02-22 11:00:00,96.59,96.69,96.55,96.63,28529.0,95.8926,95.9919,95.8529,95.9323,28529.0
2024-02-22 11:05:00,96.64,96.81,96.64,96.79,15225.0,95.9423,96.111,95.9423,96.0912,15225.0
2024-02-22 11:10:00,96.81,96.86,96.71,96.74,15854.0,96.111,96.1607,96.0118,96.0415,15854.0
2024-02-22 11:15:00,96.75,96.76,96.63,96.64,22673.0,96.0515,96.0614,95.9323,95.9423,22673.0
2024-02-22 11:20:00,96.63,96.66,96.55,96.61,17367.0,95.9323,95.9621,95.8529,95.9125,17367.0
2024-02-22 11:25:00,96.61,96.63,96.55,96.57,23777.0,95.9125,95.9323,95.8529,95.8728,23777.0
2024-02-22 11:30:00,96.55,96.63,96.46,96.46,18045.0,95.8529,95.9323,95.7636,95.7636,18045.0
2024-02-22 11:35:00,96.45,96.57,96.44,96.57,26457.0,95.7536,95.8728,95.7437,95.8728,26457.0
2024-02-22 11:40:00,96.54,96.59,96.52,96.57,23256.0,95.843,95.8926,95.8231,95.8728,23256.0
2024-02-22 11:45:00,96.58,96.6,96.47,96.48,37859.0,95.8827,95.9026,95.7735,95.7834,37859.0
2024-02-22 11:50:00,96.48,96.49,96.35,96.45,13232.0,95.7834,95.7934,95.6544,95.7536,13232.0
2024-02-22 11:55:00,96.46,96.51,96.41,96.48,18904.0,95.7636,95.8132,95.7139,95.7834,18904.0
2024-02-22 12:00:00,96.48,96.58,96.37,96.58,45096.0,95.7834,95.8827,95.6742,95.8827,45096.0
2024-02-22 12:05:00,96.56,96.59,96.51,96.54,16345.0,95.8628,95.8926,95.8132,95.843,16345.0
2024-02-22 12:10:00,96.52,96.54,96.45,96.52,19978.0,95.8231,95.843,95.7536,95.8231,19978.0
2024-02-22 12:15:00,96.51,96.51,96.38,96.4,23581.0,95.8132,95.8132,95.6841,95.704,23581.0
2024-02-22 12:20:00,96.39,96.4,96.28,96.36,27639.0,95.6941,95.704,95.5849,95.6643,27639.0
2024-02-22 12:25:00,96.34,96.45,96.33,96.42,11590.0,95.6444,95.7536,95.6345,95.7239,11590.0
2024-02-22 12:30:00,96.43,96.49,96.36,96.49,13943.0,95.7338,95.7934,95.6643,95.7934,13943.0
2024-02-22 12:35:00,96.48,96.49,96.33,96.4,98175.0,95.7834,95.7934,95.6345,95.704,98175.0
2024-02-22 12:40:00,96.39,96.39,96.28,96.31,24018.0,95.6941,95.6941,95.5849,95.6147,24018.0
2024-02-22 12:45:00,96.31,96.31,96.16,96.16,24028.0,95.6147,95.6147,95.4657,95.4657,24028.0
2024-02-22 12:50:00,96.17,96.26,96.15,96.2,9656.0,95.4757,95.565,95.4558,95.5054,9656.0
2024-02-22 12:55:00,96.23,96.32,96.21,96.23,10600.0,95.5352,95.6246,95.5154,95.5352,10600.0
2024-02-22 13:00:00,96.22,96.24,96.1,96.18,24845.0,95.5253,95.5452,95.4062,95.4856,24845.0
2024-02-22 13:05:00,96.18,96.24,96.17,96.22,15062.0,95.4856,95.5452,95.4757,95.5253,15062.0
2024-02-22 13:10:00,96.22,96.22,96.13,96.16,15384.0,95.5253,95.5253,95.436,95.4657,15384.0
2024-02-22 13:15:00,96.16,96.19,96.03,96.03,11739.0,95.4657,95.4955,95.3367,95.3367,11739.0
2024-02-22 13:20:00,96.04,96.04,95.91,95.91,12079.0,95.3466,95.3466,95.2175,95.2175,12079.0
2024-02-22 13:25:00,95.92,96.01,95.84,96.0,13025.0,95.2275,95.3168,95.148,95.3069,13025.0
2024-02-22 13:30:00,96.01,96.02,95.93,95.95,14957.0,95.3168,95.3267,95.2374,95.2573,14957.0
2024-02-22 13:35:00,95.93,95.99,95.92,95.96,8546.0,95.2374,95.297,95.2275,95.2672,8546.0
2024-02-22 13:40:00,95.95,95.98,95.89,95.98,12123.0,95.2573,95.287,95.1977,95.287,12123.0
2024-02-22 13:45:00,96.0,96.16,95.99,96.09,34672.0,95.3069,95.4657,95.297,95.3962,34672.0
2024-02-22 13:50:00,96.08,96.31,96.07,96.31,19780.0,95.3863,95.6147,95.3764,95.6147,19780.0
2024-02-22 13:55:00,96.31,96.41,96.26,96.4,22807.0,95.6147,95.7139,95.565,95.704,22807.0
2024-02-22 14:00:00,96.39,96.52,96.38,96.46,18934.0,95.6941,95.8231,95.6841,95.7636,18934.0
2024-02-22 14:05:00,96.47,96.56,96.44,96.52,8880.0,95.7735,95.8628,95.7437,95.8231,8880.0
2024-02-22 14:10:00,96.53,96.6,96.52,96.58,10864.0,95.8331,95.9026,95.8231,95.8827,10864.0
2024-02-22 14:15:00,96.59,96.61,96.4,96.41,16544.0,95.8926,95.9125,95.704,95.7139,16544.0
2024-02-22 14:20:00,96.41,96.52,96.34,96.51,18850.0,95.7139,95.8231,95.6444,95.8132,18850.0
2024-02-22 14:25:00,96.5,96.51,96.45,96.5,13276.0,95.8033,95.8132,95.7536,95.8033,13276.0
2024-02-22 14:30:00,96.5,96.5,96.21,96.28,19180.0,95.8033,95.8033,95.5154,95.5849,19180.0
2024-02-22 14:35:00,96.29,96.36,96.27,96.28,14842.0,95.5948,95.6643,95.5749,95.5849,14842.0
2024-02-22 14:40:00,96.29,96.3,96.13,96.23,16410.0,95.5948,95.6047,95.436,95.5352,16410.0
2024-02-22 14:45:00,96.25,96.26,96.11,96.12,26579.0,95.5551,95.565,95.4161,95.426,26579.0
2024-02-22 14:50:00,96.11,96.11,95.97,96.01,24142.0,95.4161,95.4161,95.2771,95.3168,24142.0
2024-02-22 14:55:00,96.01,96.01,95.72,95.75,30052.0,95.3168,95.3168,95.0289,95.0587,30052.0
2024-02-22 15:00:00,95.71,95.86,95.63,95.81,49771.0,95.019,95.1679,94.9396,95.1183,49771.0
2024-02-22 15:05:00,95.81,95.9,95.77,95.9,22618.0,95.1183,95.2076,95.0786,95.2076,22618.0
2024-02-22 15:10:00,95.91,96.0,95.89,96.0,20287.0,95.2175,95.3069,95.1977,95.3069,20287.0
2024-02-22 15:15:00,96.01,96.03,95.73,95.78,55850.0,95.3168,95.3367,95.0388,95.0885,55850.0
2024-02-22 15:20:00,95.79,95.85,95.69,95.7,55715.0,95.0984,95.158,94.9991,95.0091,55715.0
2024-02-22 15:25:00,95.71,95.77,95.52,95.54,52969.0,95.019,95.0786,94.8304,94.8502,52969.0
2024-02-22 15:30:00,95.52,95.72,95.51,95.55,58751.0,94.8304,95.0289,94.8204,94.8601,58751.0
2024-02-22 15:35:00,95.54,95.79,95.54,95.68,59339.0,94.8502,95.0984,94.8502,94.9892,59339.0
2024-02-22 15:40:00,95.7,95.88,95.59,95.59,63265.0,95.0091,95.1878,94.8999,94.8999,63265.0
2024-02-22 15:45:00,95.58,95.75,95.55,95.75,67996.0,94.8899,95.0587,94.8601,95.0587,67996.0
2024-02-22 15:50:00,95.75,95.83,95.64,95.82,94031.0,95.0587,95.1381,94.9495,95.1282,94031.0
2024-02-22 15:55:00,95.83,95.96,95.73,95.74,256456.0,95.1381,95.2672,95.0388,95.0488,256456.0
2024-02-23 09:30:00,96.4,97.46,96.0,96.74,21473.0,95.704,96.7564,95.3069,96.0415,21473.0
2024-02-23 09:35:00,96.78,96.85,96.54,96.57,7850.0,96.0813,96.1508,95.843,95.8728,7850.0
2024-02-23 09:40:00,96.52,96.59,96.45,96.55,6916.0,95.8231,95.8926,95.7536,95.8529,6916.0
2024-02-23 09:45:00,96.56,96.57,96.31,96.35,9284.0,95.8628,95.8728,95.6147,95.6544,9284.0
2024-02-23 09:50:00,96.34,96.38,96.18,96.35,18128.0,95.6444,95.6841,95.4856,95.6544,18128.0
2024-02-23 09:55:00,96.36,96.36,95.84,95.99,31846.0,95.6643,95.6643,95.148,95.297,31846.0
2024-02-23 10:00:00,95.99,96.1,95.82,96.05,34896.0,95.297,95.4062,95.1282,95.3565,34896.0
2024-02-23 10:05:00,96.1,96.13,95.98,96.13,6377.0,95.4062,95.436,95.287,95.436,6377.0
2024-02-23 10:10:00,96.13,96.21,96.03,96.2,18640.0,95.436,95.5154,95.3367,95.5054,18640.0
2024-02-23 10:15:00,96.21,96.32,96.14,96.18,12700.0,95.5154,95.6246,95.4459,95.4856,12700.0
2024-02-23 10:20:00,96.21,96.26,95.95,95.98,17591.0,95.5154,95.565,95.2573,95.287,17591.0
2024-02-23 10:25:00,95.97,96.07,95.9,95.9,20875.0,95.2771,95.3764,95.2076,95.2076,20875.0
2024-02-23 10:30:00,95.92,95.94,95.7,95.7,12367.0,95.2275,95.2473,95.0091,95.0091,12367.0
2024-02-23 10:35:00,95.73,95.79,95.58,95.64,30393.0,95.0388,95.0984,94.8899,94.9495,30393.0
2024-02-23 10:40:00,95.67,95.69,95.47,95.49,20705.0,94.9793,94.9991,94.7807,94.8006,20705.0
2024-02-23 10:45:00,95.51,95.61,95.44,95.56,19453.0,94.8204,94.9197,94.7509,94.8701,19453.0
2024-02-23 10:50:00,95.58,95.73,95.58,95.62,13341.0,94.8899,95.0388,94.8899,94.9296,13341.0
2024-02-23 10:55:00,95.65,95.69,95.58,95.66,14327.0,94.9594,94.9991,94.8899,94.9693,14327.0
2024-02-23 11:00:00,95.67,95.68,95.47,95.5,12094.0,94.9793,94.9892,94.7807,94.8105,12094.0
2024-02-23 11:05:00,95.53,95.63,95.41,95.53,17864.0,94.8403,94.9396,94.7212,94.8403,17864.0
2024-02-23 11:10:00,95.52,95.56,95.36,95.4,19061.0,94.8304,94.8701,94.6715,94.7112,19061.0
2024-02-23 11:15:00,95.36,95.52,95.26,95.46,27938.0,94.6715,94.8304,94.5722,94.7708,27938.0
2024-02-23 11:20:00,95.49,95.58,95.49,95.54,12970.0,94.8006,94.8899,94.8006,94.8502,12970.0
2024-02-23 11:25:00,95.55,95.72,95.55,95.69,14174.0,94.8601,95.0289,94.8601,94.9991,14174.0
2024-02-23 11:30:00,95.68,95.7,95.58,95.66,14989.0,94.9892,95.0091,94.8899,94.9693,14989.0
2024-02-23 11:35:00,95.66,95.75,95.66,95.72,11722.0,94.9693,95.0587,94.9693,95.0289,11722.0
2024-02-23 11:40:00,95.74,95.82,95.65,95.69,10946.0,95.0488,95.1282,94.9594,94.9991,10946.0
2024-02-23 11:45:00,95.72,95.8,95.66,95.8,12745.0,95.0289,95.1083,94.9693,95.1083,12745.0
2024-02-23 11:50:00,95.77,95.87,95.76,95.79,15662.0,95.0786,95.1778,95.0686,95.0984,15662.0
2024-02-23 11:55:00,95.79,95.88,95.77,95.88,27464.0,95.0984,95.1878,95.0786,95.1878,27464.0
2024-02-23 12:00:00,95.9,95.95,95.85,95.95,14591.0,95.2076,95.2573,95.158,95.2573,14591.0
2024-02-23 12:05:00,95.94,96.06,95.93,96.03,12901.0,95.2473,95.3665,95.2374,95.3367,12901.0
2024-02-23 12:10:00,96.04,96.13,95.99,96.01,11218.0,95.3466,95.436,95.297,95.3168,11218.0
2024-02-23 12:15:00,96.02,96.02,95.86,95.91,10621.0,95.3267,95.3267,95.1679,95.2175,10621.0
2024-02-23 12:20:00,95.92,95.97,95.89,95.93,10563.0,95.2275,95.2771,95.1977,95.2374,10563.0
2024-02-23 12:25:00,95.93,95.94,95.86,95.88,9853.0,95.2374,95.2473,95.1679,95.1878,9853.0
2024-02-23 12:30:00,95.88,95.94,95.8,95.91,16719.0,95.1878,95.2473,95.1083,95.2175,16719.0
2024-02-23 12:35:00,95.92,96.05,95.89,96.05,8471.0,95.2275,95.3565,95.1977,95.3565,8471.0
2024-02-23 12:40:00,96.03,96.06,95.96,96.06,12702.0,95.3367,95.3665,95.2672,95.3665,12702.0
2024-02-23 12:45:00,96.06,96.06,95.98,96.06,13444.0,95.3665,95.3665,95.287,95.3665,13444.0
2024-02-23 12:50:00,96.05,96.09,96.01,96.07,9415.0,95.3565,95.3962,95.3168,95.3764,9415.0
2024-02-23 12:55:00,96.07,96.1,96.0,96.1,12466.0,95.3764,95.4062,95.3069,95.4062,12466.0
2024-02-23 13:00:00,96.09,96.21,96.07,96.15,32812.0,95.3962,95.5154,95.3764,95.4558,32812.0
2024-02-23 13:05:00,96.16,96.2,96.12,96.13,12331.0,95.4657,95.5054,95.426,95.436,12331.0
2024-02-23 13:10:00,96.14,96.25,96.14,96.19,9812.0,95.4459,95.5551,95.4459,95.4955,9812.0
2024-02-23 13:15:00,96.18,96.24,96.15,96.24,10861.0,95.4856,95.5452,95.4558,95.5452,10861.0
2024-02-23 13:20:00,96.25,96.32,96.22,96.29,13347.0,95.5551,95.6246,95.5253,95.5948,13347.0
2024-02-23 13:25:00,96.29,96.3,96.25,96.26,11634.0,95.5948,95.6047,95.5551,95.565,11634.0
2024-02-23 13:30:00,96.25,96.25,96.13,96.2,18159.0,95.5551,95.5551,95.436,95.5054,18159.0
2024-02-23 13:35:00,96.2,96.2,96.12,96.12,10290.0,95.5054,95.5054,95.426,95.426,10290.0
2024-02-23 13:40:00,96.11,96.15,96.02,96.04,15566.0,95.4161,95.4558,95.3267,95.3466,15566.0
2024-02-23 13:45:00,96.04,96.07,96.0,96.04,15282.0,95.3466,95.3764,95.3069,95.3466,15282.0
2024-02-23 13:50:00,96.05,96.06,95.93,95.95,9137.0,95.3565,95.3665,95.2374,95.2573,9137.0
2024-02-23 13:55:00,95.96,95.96,95.87,95.91,17582.0,95.2672,95.2672,95.1778,95.2175,17582.0
2024-02-23 14:00:00,95.91,95.94,95.79,95.89,36467.0,95.2175,95.2473,95.0984,95.1977,36467.0
2024-02-23 14:05:00,95.88,95.9,95.8,95.86,18268.0,95.1878,95.2076,95.1083,95.1679,18268.0
2024-02-23 14:10:00,95.85,95.94,95.81,95.94,16752.0,95.158,95.2473,95.1183,95.2473,16752.0
2024-02-23 14:15:00,95.92,95.94,95.86,95.89,9118.0,95.2275,95.2473,95.1679,95.1977,9118.0
2024-02-23 14:20:00,95.88,95.91,95.8,95.81,20024.0,95.1878,95.2175,95.1083,95.1183,20024.0
2024-02-23 14:25:00,95.81,95.81,95.7,95.74,11068.0,95.1183,95.1183,95.0091,95.0488,11068.0
2024-02-23 14:30:00,95.75,95.84,95.74,95.82,7704.0,95.0587,95.148,95.0488,95.1282,7704.0
2024-02-23 14:35:00,95.82,95.86,95.73,95.86,9263.0,95.1282,95.1679,95.0388,95.1679,9263.0
2024-02-23 14:40:00,95.86,95.86,95.77,95.8,10225.0,95.1679,95.1679,95.0786,95.1083,10225.0
2024-02-23 14:45:00,95.82,95.84,95.78,95.8,9449.0,95.1282,95.148,95.0885,95.1083,9449.0
2024-02-23 14:50:00,95.79,95.85,95.73,95.81,17022.0,95.0984,95.158,95.0388,95.1183,17022.0
2024-02-23 14:55:00,95.82,95.9,95.82,95.89,15290.0,95.1282,95.2076,95.1282,95.1977,15290.0
2024-02-23 15:00:00,95.88,95.91,95.83,95.91,16432.0,95.1878,95.2175,95.1381,95.2175,16432.0
2024-02-23 15:05:00,95.9,95.92,95.79,95.82,16950.0,95.2076,95.2275,95.0984,95.1282,16950.0
2024-02-23 15:10:00,95.81,95.85,95.75,95.77,15620.0,95.1183,95.158,95.0587,95.0786,15620.0
2024-02-23 15:15:00,95.77,95.83,95.76,95.78,17636.0,95.0786,95.1381,95.0686,95.0885,17636.0
2024-02-23 15:20:00,95.79,95.8,95.74,95.8,14285.0,95.0984,95.1083,95.0488,95.1083,14285.0
2024-02-23 15:25:00,95.81,95.85,95.78,95.83,12125.0,95.1183,95.158,95.0885,95.1381,12125.0
2024-02-23 15:30:00,95.84,95.87,95.74,95.78,19828.0,95.148,95.1778,95.0488,95.0885,19828.0
2024-02-23 15:35:00,95.78,95.83,95.74,95.75,22226.0,95.0885,95.1381,95.0488,95.0587,22226.0
2024-02-23 15:40:00,95.75,95.84,95.75,95.82,25551.0,95.0587,95.148,95.0587,95.1282,25551.0
2024-02-23 15:45:00,95.82,95.95,95.81,95.94,80049.0,95.1282,95.2573,95.1183,95.2473,80049.0
2024-02-23 15:50:00,95.95,96.03,95.9,95.98,65247.0,95.2573,95.3367,95.2076,95.287,65247.0
2024-02-23 15:55:00,95.98,96.03,95.77,95.77,196329.0,95.287,95.3367,95.0786,95.0786,196329.0
2024-02-26 09:30:00,96.81,96.95,96.41,96.53,42432.0,96.111,96.25,95.7139,95.8331,42432.0
2024-02-26 09:35:00,96.67,96.69,96.42,96.54,11546.0,95.9721,95.9919,95.7239,95.843,11546.0
2024-02-26 09:40:00,96.55,96.68,96.5,96.5,5262.0,95.8529,95.982,95.8033,95.8033,5262.0
2024-02-26 09:45:00,96.49,96.67,96.44,96.65,6953.0,95.7934,95.9721,95.7437,95.9522,6953.0
2024-02-26 09:50:00,96.69,96.69,96.25,96.37,12141.0,95.9919,95.9919,95.5551,95.6742,12141.0
2024-02-26 09:55:00,96.39,96.61,96.37,96.6,9712.0,95.6941,95.9125,95.6742,95.9026,9712.0
2024-02-26 10:00:00,96.57,96.57,96.27,96.34,8923.0,95.8728,95.8728,95.5749,95.6444,8923.0
2024-02-26 10:05:00,96.36,96.49,96.31,96.4,11047.0,95.6643,95.7934,95.6147,95.704,11047.0
2024-02-26 10:10:00,96.37,96.37,96.03,96.03,10844.0,95.6742,95.6742,95.3367,95.3367,10844.0
2024-02-26 10:15:00,96.04,96.13,96.01,96.11,7310.0,95.3466,95.436,95.3168,95.4161,7310.0
2024-02-26 10:20:00,96.12,96.12,95.97,96.04,22878.0,95.426,95.426,95.2771,95.3466,22878.0
2024-02-26 10:25:00,96.03,96.08,95.99,96.02,7091.0,95.3367,95.3863,95.297,95.3267,7091.0
2024-02-26 10:30:00,96.02,96.06,95.92,95.98,7828.0,95.3267,95.3665,95.2275,95.287,7828.0
2024-02-26 10:35:00,95.97,96.03,95.93,95.95,7815.0,95.2771,95.3367,95.2374,95.2573,7815.0
2024-02-26 10:40:00,95.92,95.92,95.73,95.74,8425.0,95.2275,95.2275,95.0388,95.0488,8425.0
2024-02-26 10:45:00,95.74,95.87,95.73,95.75,9428.0,95.0488,95.1778,95.0388,95.0587,9428.0
2024-02-26 10:50:00,95.76,95.91,95.71,95.72,20040.0,95.0686,95.2175,95.019,95.0289,20040.0
2024-02-26 10:55:00,95.71,95.73,95.64,95.7,7849.0,95.019,95.0388,94.9495,95.0091,7849.0
2024-02-26 11:00:00,95.71,95.81,95.7,95.77,6654.0,95.019,95.1183,95.0091,95.0786,6654.0
2024-02-26 11:05:00,95.77,95.79,95.66,95.72,6815.0,95.0786,95.0984,94.9693,95.0289,6815.0
2024-02-26 11:10:00,95.72,95.77,95.7,95.77,11354.0,95.0289,95.0786,95.0091,95.0786,11354.0
2024-02-26 11:15:00,95.78,95.87,95.76,95.86,16531.0,95.0885,95.1778,95.0686,95.1679,16531.0
2024-02-26 11:20:00,95.86,95.86,95.76,95.81,45113.0,95.1679,95.1679,95.0686,95.1183,45113.0
2024-02-26 11:25:00,95.8,95.9,95.77,95.82,20217.0,95.1083,95.2076,95.0786,95.1282,20217.0
2024-02-26 11:30:00,95.81,95.82,95.72,95.72,12818.0,95.1183,95.1282,95.0289,95.0289,12818.0
2024-02-26 11:35:00,95.72,95.73,95.6,95.68,14033.0,95.0289,95.0388,94.9098,94.9892,14033.0
2024-02-26 11:40:00,95.66,95.69,95.56,95.69,20175.0,94.9693,94.9991,94.8701,94.9991,20175.0
2024-02-26 11:45:00,95.69,95.78,95.62,95.73,21319.0,94.9991,95.0885,94.9296,95.0388,21319.0
2024-02-26 11:50:00,95.74,95.76,95.72,95.75,5319.0,95.0488,95.0686,95.0289,95.0587,5319.0
2024-02-26 11:55:00,95.75,95.79,95.72,95.78,27743.0,95.0587,95.0984,95.0289,95.0885,27743.0
2024-02-26 12:00:00,95.76,95.87,95.75,95.87,10753.0,95.0686,95.1778,95.0587,95.1778,10753.0
2024-02-26 12:05:00,95.87,95.98,95.85,95.94,9156.0,95.1778,95.287,95.158,95.2473,9156.0
2024-02-26 12:10:00,95.92,96.08,95.92,95.98,10093.0,95.2275,95.3863,95.2275,95.287,10093.0
2024-02-26 12:15:00,95.98,95.99,95.93,95.93,7107.0,95.287,95.297,95.2374,95.2374,7107.0
2024-02-26 12:20:00,95.92,96.04,95.91,96.04,5272.0,95.2275,95.3466,95.2175,95.3466,5272.0
2024-02-26 12:25:00,96.05,96.06,95.97,96.06,5994.0,95.3565,95.3665,95.2771,95.3665,5994.0
2024-02-26 12:30:00,96.05,96.08,96.02,96.03,12441.0,95.3565,95.3863,95.3267,95.3367,12441.0
2024-02-26 12:35:00,96.02,96.02,95.92,95.92,5496.0,95.3267,95.3267,95.2275,95.2275,5496.0
2024-02-26 12:40:00,95.92,95.96,95.89,95.91,6717.0,95.2275,95.2672,95.1977,95.2175,6717.0
2024-02-26 12:45:00,95.91,95.92,95.83,95.86,6482.0,95.2175,95.2275,95.1381,95.1679,6482.0
2024-02-26 12:50:00,95.86,95.86,95.77,95.81,8763.0,95.1679,95.1679,95.0786,95.1183,8763.0
2024-02-26 12:55:00,95.81,95.82,95.79,95.8,7288.0,95.1183,95.1282,95.0984,95.1083,7288.0
2024-02-26 13:00:00,95.8,95.81,95.71,95.73,9856.0,95.1083,95.1183,95.019,95.0388,9856.0
2024-02-26 13:05:00,95.72,95.74,95.69,95.7,5158.0,95.0289,95.0488,94.9991,95.0091,5158.0
2024-02-26 13:10:00,95.72,95.79,95.71,95.71,7673.0,95.0289,95.0984,95.019,95.019,7673.0
2024-02-26 13:15:00,95.72,95.74,95.68,95.69,8691.0,95.0289,95.0488,94.9892,94.9991,8691.0
2024-02-26 13:20:00,95.66,95.73,95.64,95.7,14198.0,94.9693,95.0388,94.9495,95.0091,14198.0
2024-02-26 13:25:00,95.69,95.69,95.55,95.61,13505.0,94.9991,94.9991,94.8601,94.9197,13505.0
2024-02-26 13:30:00,95.61,95.66,95.55,95.56,17071.0,94.9197,94.9693,94.8601,94.8701,17071.0
2024-02-26 13:35:00,95.56,95.58,95.46,95.53,23228.0,94.8701,94.8899,94.7708,94.8403,23228.0
2024-02-26 13:40:00,95.54,95.66,95.53,95.66,6880.0,94.8502,94.9693,94.8403,94.9693,6880.0
2024-02-26 13:45:00,95.68,95.73,95.64,95.69,8465.0,94.9892,95.0388,94.9495,94.9991,8465.0
2024-02-26 13:50:00,95.68,95.72,95.64,95.72,8567.0,94.9892,95.0289,94.9495,95.0289,8567.0
2024-02-26 13:55:00,95.73,95.77,95.72,95.73,4260.0,95.0388,95.0786,95.0289,95.0388,4260.0
2024-02-26 14:00:00,95.73,95.75,95.7,95.74,7114.0,95.0388,95.0587,95.0091,95.0488,7114.0
2024-02-26 14:05:00,95.79,95.81,95.75,95.76,10674.0,95.0984,95.1183,95.0587,95.0686,10674.0
2024-02-26 14:10:00,95.76,95.81,95.72,95.77,9849.0,95.0686,95.1183,95.0289,95.0786,9849.0
2024-02-26 14:15:00,95.77,95.8,95.75,95.77,10589.0,95.0786,95.1083,95.0587,95.0786,10589.0
2024-02-26 14:20:00,95.76,95.95,95.75,95.95,11843.0,95.0686,95.2573,95.0587,95.2573,11843.0
2024-02-26 14:25:00,95.98,96.05,95.98,96.03,8164.0,95.287,95.3565,95.287,95.3367,8164.0
2024-02-26 14:30:00,96.04,96.04,95.96,95.97,9445.0,95.3466,95.3466,95.2672,95.2771,9445.0
2024-02-26 14:35:00,95.96,95.97,95.79,95.88,14104.0,95.2672,95.2771,95.0984,95.1878,14104.0
2024-02-26 14:40:00,95.89,95.9,95.8,95.84,8487.0,95.1977,95.2076,95.1083,95.148,8487.0
2024-02-26 14:45:00,95.82,95.85,95.79,95.84,7826.0,95.1282,95.158,95.0984,95.148,7826.0
2024-02-26 14:50:00,95.85,95.93,95.84,95.9,11265.0,95.158,95.2374,95.148,95.2076,11265.0
2024-02-26 14:55:00,95.93,95.98,95.9,95.9,11304.0,95.2374,95.287,95.2076,95.2076,11304.0
2024-02-26 15:00:00,95.9,95.93,95.85,95.89,12634.0,95.2076,95.2374,95.158,95.1977,12634.0
2024-02-26 15:05:00,95.89,95.92,95.85,95.87,12606.0,95.1977,95.2275,95.158,95.1778,12606.0
2024-02-26 15:10:00,95.89,95.95,95.86,95.93,15041.0,95.1977,95.2573,95.1679,95.2374,15041.0
2024-02-26 15:15:00,95.92,95.97,95.83,95.86,15460.0,95.2275,95.2771,95.1381,95.1679,15460.0
2024-02-26 15:20:00,95.85,95.92,95.83,95.87,16705.0,95.158,95.2275,95.1381,95.1778,16705.0
2024-02-26 15:25:00,95.85,95.94,95.84,95.93,13609.0,95.158,95.2473,95.148,95.2374,13609.0
2024-02-26 15:30:00,95.94,95.98,95.81,95.83,26144.0,95.2473,95.287,95.1183,95.1381,26144.0
2024-02-26 15:35:00,95.82,95.88,95.75,95.85,25260.0,95.1282,95.1878,95.0587,95.158,25260.0
2024-02-26 15:40:00,95.86,95.96,95.83,95.95,28801.0,95.1679,95.2672,95.1381,95.2573,28801.0
2024-02-26 15:45:00,95.94,96.04,95.9,96.01,42474.0,95.2473,95.3466,95.2076,95.3168,42474.0
2024-02-26 15:50:00,96.02,96.04,95.92,95.95,69037.0,95.3267,95.3466,95.2275,95.2573,69037.0
2024-02-26 15:55:00,95.95,95.98,95.76,95.77,163464.0,95.2573,95.287,95.0686,95.0786,163464.0
2024-02-27 09:30:00,95.97,96.49,95.93,96.25,39723.0,95.2771,95.7934,95.2374,95.5551,39723.0
2024-02-27 09:35:00,96.23,96.32,96.0,96.06,14935.0,95.5352,95.6246,95.3069,95.3665,14935.0
2024-02-27 09:40:00,96.03,96.11,95.91,96.11,16289.0,95.3367,95.4161,95.2175,95.4161,16289.0
2024-02-27 09:45:00,96.13,96.23,95.99,96.05,17783.0,95.436,95.5352,95.297,95.3565,17783.0
2024-02-27 09:50:00,96.03,96.13,95.98,96.04,20638.0,95.3367,95.436,95.287,95.3466,20638.0
2024-02-27 09:55:00,96.07,96.15,96.05,96.13,15346.0,95.3764,95.4558,95.3565,95.436,15346.0
2024-02-27 10:00:00,96.11,96.35,96.11,96.3,36527.0,95.4161,95.6544,95.4161,95.6047,36527.0
2024-02-27 10:05:00,96.29,96.3,96.13,96.3,38797.0,95.5948,95.6047,95.436,95.6047,38797.0
2024-02-27 10:10:00,96.3,96.39,96.21,96.22,13321.0,95.6047,95.6941,95.5154,95.5253,13321.0
2024-02-27 10:15:00,96.2,96.54,96.2,96.48,18218.0,95.5054,95.843,95.5054,95.7834,18218.0
2024-02-27 10:20:00,96.48,96.61,96.43,96.43,14038.0,95.7834,95.9125,95.7338,95.7338,14038.0
2024-02-27 10:25:00,96.42,96.45,96.32,96.45,11151.0,95.7239,95.7536,95.6246,95.7536,11151.0
2024-02-27 10:30:00,96.43,96.44,96.34,96.34,10646.0,95.7338,95.7437,95.6444,95.6444,10646.0
2024-02-27 10:35:00,96.32,96.33,96.17,96.2,24977.0,95.6246,95.6345,95.4757,95.5054,24977.0
2024-02-27 10:40:00,96.18,96.27,96.12,96.24,53478.0,95.4856,95.5749,95.426,95.5452,53478.0
2024-02-27 10:45:00,96.22,96.27,96.11,96.17,61007.0,95.5253,95.5749,95.4161,95.4757,61007.0
2024-02-27 10:50:00,96.18,96.21,96.14,96.17,22256.0,95.4856,95.5154,95.4459,95.4757,22256.0
2024-02-27 10:55:00,96.17,96.31,96.17,96.23,17208.0,95.4757,95.6147,95.4757,95.5352,17208.0
2024-02-27 11:00:00,96.24,96.24,96.1,96.11,16620.0,95.5452,95.5452,95.4062,95.4161,16620.0
2024-02-27 11:05:00,96.11,96.11,95.97,96.05,24463.0,95.4161,95.4161,95.2771,95.3565,24463.0
2024-02-27 11:10:00,96.05,96.1,96.03,96.07,10711.0,95.3565,95.4062,95.3367,95.3764,10711.0
2024-02-27 11:15:00,96.08,96.13,96.06,96.07,12139.0,95.3863,95.436,95.3665,95.3764,12139.0
2024-02-27 11:20:00,96.06,96.12,96.04,96.11,9405.0,95.3665,95.426,95.3466,95.4161,9405.0
2024-02-27 11:25:00,96.09,96.12,96.02,96.08,21571.0,95.3962,95.426,95.3267,95.3863,21571.0
2024-02-27 11:30:00,96.08,96.18,96.03,96.05,43196.0,95.3863,95.4856,95.3367,95.3565,43196.0
2024-02-27 11:35:00,96.05,96.05,95.92,96.01,48060.0,95.3565,95.3565,95.2275,95.3168,48060.0
2024-02-27 11:40:00,96.0,96.01,95.86,95.9,36520.0,95.3069,95.3168,95.1679,95.2076,36520.0
2024-02-27 11:45:00,95.9,96.07,95.88,96.06,9314.0,95.2076,95.3764,95.1878,95.3665,9314.0
2024-02-27 11:50:00,96.05,96.1,96.02,96.04,17441.0,95.3565,95.4062,95.3267,95.3466,17441.0
2024-02-27 11:55:00,96.04,96.04,95.98,96.01,13812.0,95.3466,95.3466,95.287,95.3168,13812.0
2024-02-27 12:00:00,96.01,96.03,95.98,95.99,5743.0,95.3168,95.3367,95.287,95.297,5743.0
2024-02-27 12:05:00,96.0,96.03,95.98,95.98,11286.0,95.3069,95.3367,95.287,95.287,11286.0
2024-02-27 12:10:00,95.97,96.04,95.97,96.01,11392.0,95.2771,95.3466,95.2771,95.3168,11392.0
2024-02-27 12:15:00,96.01,96.04,95.91,95.96,72068.0,95.3168,95.3466,95.2175,95.2672,72068.0
2024-02-27 12:20:00,95.92,95.92,95.67,95.68,38187.0,95.2275,95.2275,94.9793,94.9892,38187.0
2024-02-27 12:25:00,95.66,95.75,95.64,95.69,16516.0,94.9693,95.0587,94.9495,94.9991,16516.0
2024-02-27 12:30:00,95.67,95.73,95.63,95.68,31539.0,94.9793,95.0388,94.9396,94.9892,31539.0
2024-02-27 12:35:00,95.68,95.69,95.55,95.56,57591.0,94.9892,94.9991,94.8601,94.8701,57591.0
2024-02-27 12:40:00,95.56,95.65,95.49,95.54,48363.0,94.8701,94.9594,94.8006,94.8502,48363.0
2024-02-27 12:45:00,95.54,95.54,95.43,95.43,15846.0,94.8502,94.8502,94.741,94.741,15846.0
2024-02-27 12:50:00,95.44,95.54,95.42,95.51,14560.0,94.7509,94.8502,94.7311,94.8204,14560.0
2024-02-27 12:55:00,95.51,95.57,95.46,95.5,35993.0,94.8204,94.88,94.7708,94.8105,35993.0
2024-02-27 13:00:00,95.48,95.7,95.42,95.7,15429.0,94.7906,95.0091,94.7311,95.0091,15429.0
2024-02-27 13:05:00,95.7,95.77,95.67,95.77,25254.0,95.0091,95.0786,94.9793,95.0786,25254.0
2024-02-27 13:10:00,95.76,95.83,95.76,95.76,6957.0,95.0686,95.1381,95.0686,95.0686,6957.0
2024-02-27 13:15:00,95.78,95.87,95.76,95.78,23770.0,95.0885,95.1778,95.0686,95.0885,23770.0
2024-02-27 13:20:00,95.78,95.87,95.76,95.82,9717.0,95.0885,95.1778,95.0686,95.1282,9717.0
2024-02-27 13:25:00,95.81,95.82,95.65,95.7,49670.0,95.1183,95.1282,94.9594,95.0091,49670.0
2024-02-27 13:30:00,95.69,95.73,95.62,95.64,8890.0,94.9991,95.0388,94.9296,94.9495,8890.0
2024-02-27 13:35:00,95.65,95.68,95.62,95.67,18521.0,94.9594,94.9892,94.9296,94.9793,18521.0
2024-02-27 13:40:00,95.66,95.66,95.6,95.6,6966.0,94.9693,94.9693,94.9098,94.9098,6966.0
2024-02-27 13:45:00,95.59,95.6,95.51,95.56,15150.0,94.8999,94.9098,94.8204,94.8701,15150.0
2024-02-27 13:50:00,95.56,95.58,95.51,95.57,36060.0,94.8701,94.8899,94.8204,94.88,36060.0
2024-02-27 13:55:00,95.57,95.68,95.57,95.63,19139.0,94.88,94.9892,94.88,94.9396,19139.0
2024-02-27 14:00:00,95.64,95.74,95.63,95.73,16981.0,94.9495,95.0488,94.9396,95.0388,16981.0
2024-02-27 14:05:00,95.74,95.85,95.74,95.83,29482.0,95.0488,95.158,95.0488,95.1381,29482.0
2024-02-27 14:10:00,95.84,95.93,95.84,95.87,12355.0,95.148,95.2374,95.148,95.1778,12355.0
2024-02-27 14:15:00,95.87,96.0,95.84,95.84,49708.0,95.1778,95.3069,95.148,95.148,49708.0
2024-02-27 14:20:00,95.86,95.86,95.72,95.76,9036.0,95.1679,95.1679,95.0289,95.0686,9036.0
2024-02-27 14:25:00,95.76,95.76,95.65,95.73,34332.0,95.0686,95.0686,94.9594,95.0388,34332.0
2024-02-27 14:30:00,95.73,95.82,95.72,95.75,9210.0,95.0388,95.1282,95.0289,95.0587,9210.0
2024-02-27 14:35:00,95.76,95.77,95.72,95.74,9041.0,95.0686,95.0786,95.0289,95.0488,9041.0
2024-02-27 14:40:00,95.75,95.75,95.62,95.63,11838.0,95.0587,95.0587,94.9296,94.9396,11838.0
2024-02-27 14:45:00,95.61,95.65,95.55,95.59,26821.0,94.9197,94.9594,94.8601,94.8999,26821.0
2024-02-27 14:50:00,95.58,95.58,95.47,95.55,25439.0,94.8899,94.8899,94.7807,94.8601,25439.0
2024-02-27 14:55:00,95.58,95.67,95.53,95.67,10239.0,94.8899,94.9793,94.8403,94.9793,10239.0
2024-02-27 15:00:00,95.67,95.67,95.58,95.63,22736.0,94.9793,94.9793,94.8899,94.9396,22736.0
2024-02-27 15:05:00,95.63,95.74,95.61,95.74,13525.0,94.9396,95.0488,94.9197,95.0488,13525.0
2024-02-27 15:10:00,95.74,95.77,95.71,95.71,9758.0,95.0488,95.0786,95.019,95.019,9758.0
2024-02-27 15:15:00,95.72,95.8,95.69,95.8,18829.0,95.0289,95.1083,94.9991,95.1083,18829.0
2024-02-27 15:20:00,95.79,95.94,95.78,95.94,11127.0,95.0984,95.2473,95.0885,95.2473,11127.0
2024-02-27 15:25:00,95.95,96.03,95.91,96.03,13426.0,95.2573,95.3367,95.2175,95.3367,13426.0
2024-02-27 15:30:00,96.04,96.07,96.01,96.02,18966.0,95.3466,95.3764,95.3168,95.3267,18966.0
2024-02-27 15:35:00,96.0,96.06,95.99,96.04,16337.0,95.3069,95.3665,95.297,95.3466,16337.0
2024-02-27 15:40:00,96.04,96.04,95.93,95.98,41589.0,95.3466,95.3466,95.2374,95.287,41589.0
2024-02-27 15:45:00,95.98,96.04,95.85,96.04,55382.0,95.287,95.3466,95.158,95.3466,55382.0
2024-02-27 15:50:00,96.06,96.21,96.05,96.12,78750.0,95.3665,95.5154,95.3565,95.426,78750.0
2024-02-27 15:55:00,96.13,96.19,96.01,96.02,203052.0,95.436,95.4955,95.3168,95.3267,203052.0
2024-02-28 09:30:00,95.87,95.9,95.59,95.73,33508.0,95.1778,95.2076,94.8999,95.0388,33508.0
2024-02-28 09:35:00,95.75,95.8,95.26,95.28,18592.0,95.0587,95.1083,94.5722,94.5921,18592.0
2024-02-28 09:40:00,95.31,95.6,95.18,95.33,24155.0,94.6219,94.9098,94.4928,94.6417,24155.0
2024-02-28 09:45:00,95.32,95.59,95.27,95.55,62631.0,94.6318,94.8999,94.5822,94.8601,62631.0
2024-02-28 09:50:00,95.56,95.64,95.49,95.57,23849.0,94.8701,94.9495,94.8006,94.88,23849.0
2024-02-28 09:55:00,95.56,95.85,95.56,95.85,20821.0,94.8701,95.158,94.8701,95.158,20821.0
2024-02-28 10:00:00,95.87,95.93,95.49,95.53,18861.0,95.1778,95.2374,94.8006,94.8403,18861.0
2024-02-28 10:05:00,95.52,95.66,95.52,95.65,11343.0,94.8304,94.9693,94.8304,94.9594,11343.0
2024-02-28 10:10:00,95.61,95.68,95.55,95.55,10074.0,94.9197,94.9892,94.8601,94.8601,10074.0
2024-02-28 10:15:00,95.5,95.7,95.49,95.65,22323.0,94.8105,95.0091,94.8006,94.9594,22323.0
2024-02-28 10:20:00,95.64,95.69,95.56,95.62,11347.0,94.9495,94.9991,94.8701,94.9296,11347.0
2024-02-28 10:25:00,95.62,95.74,95.61,95.71,8147.0,94.9296,95.0488,94.9197,95.019,8147.0
2024-02-28 10:30:00,95.73,95.86,95.7,95.84,9018.0,95.0388,95.1679,95.0091,95.148,9018.0
2024-02-28 10:35:00,95.84,95.97,95.84,95.92,24442.0,95.148,95.2771,95.148,95.2275,24442.0
2024-02-28 10:40:00,95.92,95.93,95.88,95.89,21937.0,95.2275,95.2374,95.1878,95.1977,21937.0
2024-02-28 10:45:00,95.87,96.04,95.86,96.03,25073.0,95.1778,95.3466,95.1679,95.3367,25073.0
2024-02-28 10:50:00,96.04,96.06,95.96,96.03,23160.0,95.3466,95.3665,95.2672,95.3367,23160.0
2024-02-28 10:55:00,96.02,96.05,95.94,96.05,10853.0,95.3267,95.3565,95.2473,95.3565,10853.0
2024-02-28 11:00:00,96.05,96.09,96.0,96.05,9925.0,95.3565,95.3962,95.3069,95.3565,9925.0
2024-02-28 11:05:00,96.06,96.09,96.0,96.04,12363.0,95.3665,95.3962,95.3069,95.3466,12363.0
2024-02-28 11:10:00,96.03,96.05,95.95,96.03,25853.0,95.3367,95.3565,95.2573,95.3367,25853.0
2024-02-28 11:15:00,96.03,96.06,95.99,96.01,15682.0,95.3367,95.3665,95.297,95.3168,15682.0
2024-02-28 11:20:00,96.02,96.05,95.95,95.97,16938.0,95.3267,95.3565,95.2573,95.2771,16938.0
2024-02-28 11:25:00,95.97,95.97,95.84,95.88,26128.0,95.2771,95.2771,95.148,95.1878,26128.0
2024-02-28 11:30:00,95.88,95.93,95.8,95.93,9193.0,95.1878,95.2374,95.1083,95.2374,9193.0
2024-02-28 11:35:00,95.93,95.98,95.9,95.96,8034.0,95.2374,95.287,95.2076,95.2672,8034.0
2024-02-28 11:40:00,95.95,95.95,95.89,95.93,14554.0,95.2573,95.2573,95.1977,95.2374,14554.0
2024-02-28 11:45:00,95.93,96.03,95.88,96.03,12510.0,95.2374,95.3367,95.1878,95.3367,12510.0
2024-02-28 11:50:00,96.02,96.06,95.98,96.05,11646.0,95.3267,95.3665,95.287,95.3565,11646.0
2024-02-28 11:55:00,96.04,96.12,95.98,96.06,8198.0,95.3466,95.426,95.287,95.3665,8198.0
2024-02-28 12:00:00,96.02,96.08,95.98,96.08,8346.0,95.3267,95.3863,95.287,95.3863,8346.0
2024-02-28 12:05:00,96.07,96.19,96.03,96.08,177293.0,95.3764,95.4955,95.3367,95.3863,177293.0
2024-02-28 12:10:00,96.09,96.2,96.06,96.12,19579.0,95.3962,95.5054,95.3665,95.426,19579.0
2024-02-28 12:15:00,96.09,96.12,96.04,96.05,12590.0,95.3962,95.426,95.3466,95.3565,12590.0
2024-02-28 12:20:00,96.03,96.04,95.92,95.94,12591.0,95.3367,95.3466,95.2275,95.2473,12591.0
2024-02-28 12:25:00,95.92,95.92,95.81,95.88,15929.0,95.2275,95.2275,95.1183,95.1878,15929.0
2024-02-28 12:30:00,95.87,95.91,95.81,95.83,11331.0,95.1778,95.2175,95.1183,95.1381,11331.0
2024-02-28 12:35:00,95.82,95.84,95.75,95.75,9777.0,95.1282,95.148,95.0587,95.0587,9777.0
2024-02-28 12:40:00,95.75,95.76,95.68,95.7,20349.0,95.0587,95.0686,94.9892,95.0091,20349.0
2024-02-28 12:45:00,95.71,95.79,95.65,95.79,17630.0,95.019,95.0984,94.9594,95.0984,17630.0
2024-02-28 12:50:00,95.78,95.81,95.74,95.76,14177.0,95.0885,95.1183,95.0488,95.0686,14177.0
2024-02-28 12:55:00,95.77,95.89,95.76,95.88,25508.0,95.0786,95.1977,95.0686,95.1878,25508.0
2024-02-28 13:00:00,95.88,95.89,95.79,95.89,13582.0,95.1878,95.1977,95.0984,95.1977,13582.0
2024-02-28 13:05:00,95.88,95.9,95.8,95.9,15347.0,95.1878,95.2076,95.1083,95.2076,15347.0
2024-02-28 13:10:00,95.88,95.96,95.86,95.86,14008.0,95.1878,95.2672,95.1679,95.1679,14008.0
2024-02-28 13:15:00,95.88,95.93,95.82,95.91,20590.0,95.1878,95.2374,95.1282,95.2175,20590.0
2024-02-28 13:20:00,95.91,95.92,95.87,95.88,14233.0,95.2175,95.2275,95.1778,95.1878,14233.0
2024-02-28 13:25:00,95.88,95.99,95.85,95.99,10763.0,95.1878,95.297,95.158,95.297,10763.0
2024-02-28 13:30:00,95.99,96.04,95.99,96.04,9152.0,95.297,95.3466,95.297,95.3466,9152.0
2024-02-28 13:35:00,96.05,96.09,96.0,96.03,10290.0,95.3565,95.3962,95.3069,95.3367,10290.0
2024-02-28 13:40:00,96.03,96.05,95.95,95.96,22556.0,95.3367,95.3565,95.2573,95.2672,22556.0
2024-02-28 13:45:00,95.96,95.97,95.91,95.91,13294.0,95.2672,95.2771,95.2175,95.2175,13294.0
2024-02-28 13:50:00,95.91,95.93,95.88,95.92,12013.0,95.2175,95.2374,95.1878,95.2275,12013.0
2024-02-28 13:55:00,95.93,95.96,95.81,95.83,20312.0,95.2374,95.2672,95.1183,95.1381,20312.0
2024-02-28 14:00:00,95.83,95.92,95.8,95.92,15216.0,95.1381,95.2275,95.1083,95.2275,15216.0
2024-02-28 14:05:00,95.92,95.93,95.86,95.88,16481.0,95.2275,95.2374,95.1679,95.1878,16481.0
2024-02-28 14:10:00,95.88,95.88,95.71,95.75,33404.0,95.1878,95.1878,95.019,95.0587,33404.0
2024-02-28 14:15:00,95.74,95.98,95.73,95.98,21974.0,95.0488,95.287,95.0388,95.287,21974.0
2024-02-28 14:20:00,95.97,96.11,95.96,96.04,10675.0,95.2771,95.4161,95.2672,95.3466,10675.0
2024-02-28 14:25:00,96.05,96.1,95.92,95.92,9560.0,95.3565,95.4062,95.2275,95.2275,9560.0
2024-02-28 14:30:00,95.91,95.92,95.75,95.77,34656.0,95.2175,95.2275,95.0587,95.0786,34656.0
2024-02-28 14:35:00,95.75,95.77,95.63,95.77,23872.0,95.0587,95.0786,94.9396,95.0786,23872.0
2024-02-28 14:40:00,95.77,95.79,95.7,95.72,14697.0,95.0786,95.0984,95.0091,95.0289,14697.0
2024-02-28 14:45:00,95.71,95.82,95.7,95.8,14538.0,95.019,95.1282,95.0091,95.1083,14538.0
2024-02-28 14:50:00,95.8,95.83,95.74,95.75,23419.0,95.1083,95.1381,95.0488,95.0587,23419.0
2024-02-28 14:55:00,95.75,95.79,95.69,95.78,20159.0,95.0587,95.0984,94.9991,95.0885,20159.0
2024-02-28 15:00:00,95.78,95.83,95.77,95.81,17840.0,95.0885,95.1381,95.0786,95.1183,17840.0
2024-02-28 15:05:00,95.81,95.86,95.78,95.8,19033.0,95.1183,95.1679,95.0885,95.1083,19033.0
2024-02-28 15:10:00,95.81,95.92,95.76,95.84,45281.0,95.1183,95.2275,95.0686,95.148,45281.0
2024-02-28 15:15:00,95.84,95.93,95.82,95.91,17475.0,95.148,95.2374,95.1282,95.2175,17475.0
2024-02-28 15:20:00,95.91,95.96,95.86,95.89,23194.0,95.2175,95.2672,95.1679,95.1977,23194.0
2024-02-28 15:25:00,95.88,95.91,95.86,95.89,20877.0,95.1878,95.2175,95.1679,95.1977,20877.0
2024-02-28 15:30:00,95.89,95.89,95.81,95.86,28523.0,95.1977,95.1977,95.1183,95.1679,28523.0
2024-02-28 15:35:00,95.85,95.88,95.78,95.82,35369.0,95.158,95.1878,95.0885,95.1282,35369.0
2024-02-28 15:40:00,95.81,95.81,95.71,95.76,28744.0,95.1183,95.1183,95.019,95.0686,28744.0
2024-02-28 15:45:00,95.76,95.83,95.72,95.83,29232.0,95.0686,95.1381,95.0289,95.1381,29232.0
2024-02-28 15:50:00,95.83,95.84,95.72,95.81,75059.0,95.1381,95.148,95.0289,95.1183,75059.0
2024-02-28 15:55:00,95.81,96.02,95.81,95.85,145853.0,95.1183,95.3267,95.1183,95.158,145853.0
2024-02-29 09:30:00,96.53,96.89,96.11,96.34,34353.0,95.8331,96.1905,95.4161,95.6444,34353.0
2024-02-29 09:35:00,96.38,96.72,96.38,96.63,18154.0,95.6841,96.0217,95.6841,95.9323,18154.0
2024-02-29 09:40:00,96.59,96.77,96.42,96.54,25506.0,95.8926,96.0713,95.7239,95.843,25506.0
2024-02-29 09:45:00,96.54,96.98,96.53,96.93,18777.0,95.843,96.2798,95.8331,96.2302,18777.0
2024-02-29 09:50:00,96.91,97.02,96.82,96.91,24284.0,96.2103,96.3195,96.121,96.2103,24284.0
2024-02-29 09:55:00,96.87,97.0,96.81,96.96,13300.0,96.1706,96.2997,96.111,96.26,13300.0
2024-02-29 10:00:00,96.99,97.14,96.94,96.95,22286.0,96.2897,96.4387,96.2401,96.25,22286.0
2024-02-29 10:05:00,96.91,97.1,96.9,97.05,20981.0,96.2103,96.399,96.2004,96.3493,20981.0
2024-02-29 10:10:00,97.06,97.06,96.55,96.6,25604.0,96.3592,96.3592,95.8529,95.9026,25604.0
2024-02-29 10:15:00,96.58,96.68,96.55,96.61,23339.0,95.8827,95.982,95.8529,95.9125,23339.0
2024-02-29 10:20:00,96.63,96.9,96.63,96.86,34036.0,95.9323,96.2004,95.9323,96.1607,34036.0
2024-02-29 10:25:00,96.85,96.97,96.81,96.94,18339.0,96.1508,96.2699,96.111,96.2401,18339.0
2024-02-29 10:30:00,96.94,97.02,96.83,96.91,28621.0,96.2401,96.3195,96.1309,96.2103,28621.0
2024-02-29 10:35:00,96.9,97.14,96.89,97.07,17535.0,96.2004,96.4387,96.1905,96.3692,17535.0
2024-02-29 10:40:00,97.05,97.16,97.01,97.05,15659.0,96.3493,96.4585,96.3096,96.3493,15659.0
2024-02-29 10:45:00,97.04,97.3,96.98,97.23,46021.0,96.3394,96.5975,96.2798,96.528,46021.0
2024-02-29 10:50:00,97.22,97.24,96.96,96.97,42814.0,96.5181,96.5379,96.26,96.2699,42814.0
2024-02-29 10:55:00,96.96,97.06,96.89,97.0,28768.0,96.26,96.3592,96.1905,96.2997,28768.0
2024-02-29 11:00:00,97.0,97.03,96.83,96.92,21559.0,96.2997,96.3295,96.1309,96.2202,21559.0
2024-02-29 11:05:00,96.92,97.08,96.91,96.95,25704.0,96.2202,96.3791,96.2103,96.25,25704.0
2024-02-29 11:10:00,96.95,97.07,96.89,96.98,16602.0,96.25,96.3692,96.1905,96.2798,16602.0
2024-02-29 11:15:00,96.98,97.0,96.86,96.91,28636.0,96.2798,96.2997,96.1607,96.2103,28636.0
2024-02-29 11:20:00,96.91,96.98,96.85,96.98,17397.0,96.2103,96.2798,96.1508,96.2798,17397.0
2024-02-29 11:25:00,96.98,97.03,96.84,96.84,35504.0,96.2798,96.3295,96.1408,96.1408,35504.0
2024-02-29 11:30:00,96.82,96.84,96.75,96.77,134247.0,96.121,96.1408,96.0515,96.0713,134247.0
2024-02-29 11:35:00,96.78,96.92,96.67,96.69,42393.0,96.0813,96.2202,95.9721,95.9919,42393.0
2024-02-29 11:40:00,96.69,96.91,96.62,96.85,68497.0,95.9919,96.2103,95.9224,96.1508,68497.0
2024-02-29 11:45:00,96.84,97.05,96.84,96.99,39524.0,96.1408,96.3493,96.1408,96.2897,39524.0
2024-02-29 11:50:00,97.0,97.02,96.95,97.0,26267.0,96.2997,96.3195,96.25,96.2997,26267.0
2024-02-29 11:55:00,97.0,97.01,96.89,96.99,21613.0,96.2997,96.3096,96.1905,96.2897,21613.0
2024-02-29 12:00:00,96.99,97.02,96.95,96.99,16777.0,96.2897,96.3195,96.25,96.2897,16777.0
2024-02-29 12:05:00,96.98,97.1,96.9,97.1,150450.0,96.2798,96.399,96.2004,96.399,150450.0
2024-02-29 12:10:00,97.12,97.25,97.09,97.14,61532.0,96.4188,96.5479,96.389,96.4387,61532.0
2024-02-29 12:15:00,97.14,97.46,97.14,97.39,30804.0,96.4387,96.7564,96.4387,96.6869,30804.0
2024-02-29 12:20:00,97.41,97.49,97.2,97.21,38085.0,96.7067,96.7861,96.4982,96.5082,38085.0
2024-02-29 12:25:00,97.2,97.25,97.17,97.21,28728.0,96.4982,96.5479,96.4684,96.5082,28728.0
2024-02-29 12:30:00,97.22,97.35,97.22,97.26,26877.0,96.5181,96.6471,96.5181,96.5578,26877.0
2024-02-29 12:35:00,97.26,97.28,97.18,97.19,17109.0,96.5578,96.5777,96.4784,96.4883,17109.0
2024-02-29 12:40:00,97.18,97.4,97.18,97.38,14598.0,96.4784,96.6968,96.4784,96.6769,14598.0
2024-02-29 12:45:00,97.39,97.47,97.36,97.42,22745.0,96.6869,96.7663,96.6571,96.7166,22745.0
2024-02-29 12:50:00,97.42,97.49,97.38,97.48,15715.0,96.7166,96.7861,96.6769,96.7762,15715.0
2024-02-29 12:55:00,97.49,97.55,97.47,97.49,16994.0,96.7861,96.8457,96.7663,96.7861,16994.0
2024-02-29 13:00:00,97.48,97.58,97.48,97.57,21448.0,96.7762,96.8755,96.7762,96.8656,21448.0
2024-02-29 13:05:00,97.57,97.65,97.57,97.61,11967.0,96.8656,96.945,96.8656,96.9053,11967.0
2024-02-29 13:10:00,97.63,97.71,97.63,97.65,11699.0,96.9251,97.0045,96.9251,96.945,11699.0
2024-02-29 13:15:00,97.64,97.64,97.51,97.56,16061.0,96.9351,96.9351,96.806,96.8556,16061.0
2024-02-29 13:20:00,97.57,97.66,97.51,97.58,29382.0,96.8656,96.9549,96.806,96.8755,29382.0
2024-02-29 13:25:00,97.57,97.65,97.56,97.61,10060.0,96.8656,96.945,96.8556,96.9053,10060.0
2024-02-29 13:30:00,97.61,97.77,97.58,97.76,11102.0,96.9053,97.0641,96.8755,97.0542,11102.0
2024-02-29 13:35:00,97.76,97.93,97.76,97.91,8324.0,97.0542,97.223,97.0542,97.2031,8324.0
2024-02-29 13:40:00,97.9,97.94,97.87,97.94,12855.0,97.1932,97.2329,97.1634,97.2329,12855.0
2024-02-29 13:45:00,97.94,98.04,97.94,97.98,15367.0,97.2329,97.3322,97.2329,97.2726,15367.0
2024-02-29 13:50:00,97.99,98.01,97.84,97.84,24007.0,97.2825,97.3024,97.1336,97.1336,24007.0
2024-02-29 13:55:00,97.85,97.97,97.82,97.95,16614.0,97.1435,97.2627,97.1138,97.2428,16614.0
2024-02-29 14:00:00,97.96,98.01,97.92,97.95,21112.0,97.2527,97.3024,97.213,97.2428,21112.0
2024-02-29 14:05:00,97.96,97.98,97.88,97.92,22931.0,97.2527,97.2726,97.1733,97.213,22931.0
2024-02-29 14:10:00,97.92,98.05,97.92,98.03,13298.0,97.213,97.3421,97.213,97.3222,13298.0
2024-02-29 14:15:00,98.04,98.19,98.01,98.16,25390.0,97.3322,97.4811,97.3024,97.4513,25390.0
2024-02-29 14:20:00,98.15,98.16,97.96,97.97,23318.0,97.4414,97.4513,97.2527,97.2627,23318.0
2024-02-29 14:25:00,97.99,97.99,97.82,97.94,17038.0,97.2825,97.2825,97.1138,97.2329,17038.0
2024-02-29 14:30:00,97.91,98.01,97.91,97.98,20427.0,97.2031,97.3024,97.2031,97.2726,20427.0
2024-02-29 14:35:00,97.99,98.02,97.98,98.0,14537.0,97.2825,97.3123,97.2726,97.2925,14537.0
2024-02-29 14:40:00,98.0,98.02,97.87,97.88,48771.0,97.2925,97.3123,97.1634,97.1733,48771.0
2024-02-29 14:45:00,97.87,97.9,97.71,97.76,58326.0,97.1634,97.1932,97.0045,97.0542,58326.0
2024-02-29 14:50:00,97.77,97.89,97.77,97.84,40733.0,97.0641,97.1832,97.0641,97.1336,40733.0
2024-02-29 14:55:00,97.84,97.9,97.78,97.88,25635.0,97.1336,97.1932,97.074,97.1733,25635.0
2024-02-29 15:00:00,97.88,97.96,97.77,97.79,52966.0,97.1733,97.2527,97.0641,97.084,52966.0
2024-02-29 15:05:00,97.8,97.84,97.77,97.8,30361.0,97.0939,97.1336,97.0641,97.0939,30361.0
2024-02-29 15:10:00,97.81,97.81,97.72,97.72,20280.0,97.1038,97.1038,97.0145,97.0145,20280.0
2024-02-29 15:15:00,97.72,97.86,97.72,97.84,72390.0,97.0145,97.1535,97.0145,97.1336,72390.0
2024-02-29 15:20:00,97.84,97.86,97.71,97.74,28498.0,97.1336,97.1535,97.0045,97.0343,28498.0
2024-02-29 15:25:00,97.73,97.82,97.65,97.74,53614.0,97.0244,97.1138,96.945,97.0343,53614.0
2024-02-29 15:30:00,97.74,98.08,97.73,98.06,65535.0,97.0343,97.3719,97.0244,97.352,65535.0
2024-02-29 15:35:00,98.06,98.08,97.95,98.0,54517.0,97.352,97.3719,97.2428,97.2925,54517.0
2024-02-29 15:40:00,98.0,98.05,97.96,97.98,56842.0,97.2925,97.3421,97.2527,97.2726,56842.0
2024-02-29 15:45:00,97.98,98.05,97.97,98.05,69489.0,97.2726,97.3421,97.2627,97.3421,69489.0
2024-02-29 15:50:00,98.05,98.15,97.98,98.14,156592.0,97.3421,97.4414,97.2726,97.4314,156592.0
2024-02-29 15:55:00,98.14,98.54,98.14,98.15,476424.0,97.4314,97.8286,97.4314,97.4414,476424.0
2024-03-01 09:30:00,100.1,101.81,99.34,99.45,257421.0,99.3773,101.0749,98.6228,98.732,257421.0
2024-03-01 09:35:00,99.37,100.04,98.89,98.9,56217.0,98.6526,99.3177,98.176,98.186,56217.0
2024-03-01 09:40:00,98.83,99.02,98.34,98.5,50692.0,98.1165,98.3051,97.63,97.7888,50692.0
2024-03-01 09:45:00,98.5,98.7,98.14,98.14,33615.0,97.7888,97.9874,97.4314,97.4314,33615.0
2024-03-01 09:50:00,98.17,98.33,97.54,97.58,61336.0,97.4612,97.6201,96.8358,96.8755,61336.0
2024-03-01 09:55:00,97.61,98.16,97.55,98.16,80148.0,96.9053,97.4513,96.8457,97.4513,80148.0
2024-03-01 10:00:00,98.18,98.45,98.03,98.18,70896.0,97.4712,97.7392,97.3222,97.4712,70896.0
2024-03-01 10:05:00,98.26,98.61,98.23,98.28,64792.0,97.5506,97.898,97.5208,97.5704,64792.0
2024-03-01 10:10:00,98.28,98.88,98.26,98.88,52079.0,97.5704,98.1661,97.5506,98.1661,52079.0
2024-03-01 10:15:00,98.89,99.02,98.82,98.95,43355.0,98.176,98.3051,98.1065,98.2356,43355.0
2024-03-01 10:20:00,98.91,99.19,98.8,99.05,44112.0,98.1959,98.4739,98.0867,98.3349,44112.0
2024-03-01 10:25:00,99.04,99.14,98.91,98.98,29996.0,98.3249,98.4242,98.1959,98.2654,29996.0
2024-03-01 10:30:00,99.01,99.1,98.82,98.98,38035.0,98.2952,98.3845,98.1065,98.2654,38035.0
2024-03-01 10:35:00,98.98,99.1,98.87,98.96,54433.0,98.2654,98.3845,98.1562,98.2455,54433.0
2024-03-01 10:40:00,98.94,99.08,98.92,99.06,35652.0,98.2257,98.3647,98.2058,98.3448,35652.0
2024-03-01 10:45:00,99.04,99.12,98.8,98.81,63883.0,98.3249,98.4044,98.0867,98.0966,63883.0
2024-03-01 10:50:00,98.8,98.82,98.52,98.53,24741.0,98.0867,98.1065,97.8087,97.8186,24741.0
2024-03-01 10:55:00,98.51,98.55,98.17,98.17,14966.0,97.7988,97.8385,97.4612,97.4612,14966.0
2024-03-01 11:00:00,98.19,98.31,98.17,98.17,71190.0,97.4811,97.6002,97.4612,97.4612,71190.0
2024-03-01 11:05:00,98.18,98.42,98.08,98.26,54688.0,97.4712,97.7094,97.3719,97.5506,54688.0
2024-03-01 11:10:00,98.28,98.36,98.1,98.13,49802.0,97.5704,97.6499,97.3917,97.4215,49802.0
2024-03-01 11:15:00,98.12,98.26,98.07,98.18,32773.0,97.4116,97.5506,97.3619,97.4712,32773.0
2024-03-01 11:20:00,98.19,98.47,98.18,98.37,36251.0,97.4811,97.7591,97.4712,97.6598,36251.0
2024-03-01 11:25:00,98.41,98.45,98.22,98.33,23958.0,97.6995,97.7392,97.5109,97.6201,23958.0
2024-03-01 11:30:00,98.31,98.31,98.12,98.27,51647.0,97.6002,97.6002,97.4116,97.5605,51647.0
2024-03-01 11:35:00,98.28,98.37,98.17,98.3,28635.0,97.5704,97.6598,97.4612,97.5903,28635.0
2024-03-01 11:40:00,98.33,98.36,98.24,98.33,29152.0,97.6201,97.6499,97.5307,97.6201,29152.0
2024-03-01 11:45:00,98.33,98.51,98.31,98.49,28432.0,97.6201,97.7988,97.6002,97.7789,28432.0
2024-03-01 11:50:00,98.52,98.57,98.45,98.54,17796.0,97.8087,97.8583,97.7392,97.8286,17796.0
2024-03-01 11:55:00,98.55,98.64,98.49,98.51,24189.0,97.8385,97.9278,97.7789,97.7988,24189.0
2024-03-01 12:00:00,98.47,98.63,98.45,98.56,31495.0,97.7591,97.9179,97.7392,97.8484,31495.0
2024-03-01 12:05:00,98.56,98.61,98.37,98.38,20544.0,97.8484,97.898,97.6598,97.6697,20544.0
2024-03-01 12:10:00,98.39,98.52,98.36,98.51,27040.0,97.6796,97.8087,97.6499,97.7988,27040.0
2024-03-01 12:15:00,98.51,98.55,98.46,98.48,25491.0,97.7988,97.8385,97.7491,97.769,25491.0
2024-03-01 12:20:00,98.5,98.69,98.44,98.67,35795.0,97.7888,97.9775,97.7293,97.9576,35795.0
2024-03-01 12:25:00,98.66,98.72,98.47,98.47,24495.0,97.9477,98.0073,97.7591,97.7591,24495.0
2024-03-01 12:30:00,98.47,98.57,98.47,98.52,31202.0,97.7591,97.8583,97.7591,97.8087,31202.0
2024-03-01 12:35:00,98.52,98.67,98.49,98.65,28928.0,97.8087,97.9576,97.7789,97.9378,28928.0
2024-03-01 12:40:00,98.64,98.64,98.34,98.36,37641.0,97.9278,97.9278,97.63,97.6499,37641.0
2024-03-01 12:45:00,98.33,98.43,98.21,98.42,29007.0,97.6201,97.7193,97.5009,97.7094,29007.0
2024-03-01 12:50:00,98.4,98.47,98.37,98.46,19629.0,97.6896,97.7591,97.6598,97.7491,19629.0
2024-03-01 12:55:00,98.46,98.52,98.38,98.4,21459.0,97.7491,97.8087,97.6697,97.6896,21459.0
2024-03-01 13:00:00,98.37,98.37,98.19,98.21,27608.0,97.6598,97.6598,97.4811,97.5009,27608.0
2024-03-01 13:05:00,98.2,98.22,98.15,98.15,16633.0,97.491,97.5109,97.4414,97.4414,16633.0
2024-03-01 13:10:00,98.16,98.29,98.16,98.24,18109.0,97.4513,97.5804,97.4513,97.5307,18109.0
2024-03-01 13:15:00,98.25,98.39,98.22,98.3,31197.0,97.5406,97.6796,97.5109,97.5903,31197.0
2024-03-01 13:20:00,98.3,98.45,98.3,98.38,23644.0,97.5903,97.7392,97.5903,97.6697,23644.0
2024-03-01 13:25:00,98.38,98.4,98.32,98.33,16968.0,97.6697,97.6896,97.6101,97.6201,16968.0
2024-03-01 13:30:00,98.32,98.34,98.16,98.27,33079.0,97.6101,97.63,97.4513,97.5605,33079.0
2024-03-01 13:35:00,98.27,98.28,98.18,98.22,17633.0,97.5605,97.5704,97.4712,97.5109,17633.0
2024-03-01 13:40:00,98.23,98.29,98.19,98.23,14960.0,97.5208,97.5804,97.4811,97.5208,14960.0
2024-03-01 13:45:00,98.23,98.47,98.22,98.39,19966.0,97.5208,97.7591,97.5109,97.6796,19966.0
2024-03-01 13:50:00,98.38,98.68,98.38,98.67,52428.0,97.6697,97.9675,97.6697,97.9576,52428.0
2024-03-01 13:55:00,98.67,98.86,98.66,98.86,20863.0,97.9576,98.1462,97.9477,98.1462,20863.0
2024-03-01 14:00:00,98.86,99.0,98.82,98.87,24386.0,98.1462,98.2852,98.1065,98.1562,24386.0
2024-03-01 14:05:00,98.88,98.92,98.69,98.7,32597.0,98.1661,98.2058,97.9775,97.9874,32597.0
2024-03-01 14:10:00,98.69,98.82,98.68,98.71,37432.0,97.9775,98.1065,97.9675,97.9973,37432.0
2024-03-01 14:15:00,98.71,98.76,98.53,98.54,26524.0,97.9973,98.047,97.8186,97.8286,26524.0
2024-03-01 14:20:00,98.53,98.59,98.37,98.51,28452.0,97.8186,97.8782,97.6598,97.7988,28452.0
2024-03-01 14:25:00,98.5,98.6,98.43,98.48,25497.0,97.7888,97.8881,97.7193,97.769,25497.0
2024-03-01 14:30:00,98.47,98.64,98.46,98.61,28113.0,97.7591,97.9278,97.7491,97.898,28113.0
2024-03-01 14:35:00,98.58,98.62,98.44,98.52,70152.0,97.8683,97.908,97.7293,97.8087,70152.0
2024-03-01 14:40:00,98.5,98.53,98.45,98.53,46059.0,97.7888,97.8186,97.7392,97.8186,46059.0
2024-03-01 14:45:00,98.53,98.54,98.48,98.49,51979.0,97.8186,97.8286,97.769,97.7789,51979.0
2024-03-01 14:50:00,98.5,98.53,98.4,98.5,22013.0,97.7888,97.8186,97.6896,97.7888,22013.0
2024-03-01 14:55:00,98.51,98.53,98.43,98.5,39439.0,97.7988,97.8186,97.7193,97.7888,39439.0
2024-03-01 15:00:00,98.48,98.54,98.47,98.5,63888.0,97.769,97.8286,97.7591,97.7888,63888.0
2024-03-01 15:05:00,98.5,98.53,98.37,98.49,64476.0,97.7888,97.8186,97.6598,97.7789,64476.0
2024-03-01 15:10:00,98.5,98.61,98.48,98.57,45571.0,97.7888,97.898,97.769,97.8583,45571.0
2024-03-01 15:15:00,98.58,98.84,98.5,98.8,41560.0,97.8683,98.1264,97.7888,98.0867,41560.0
2024-03-01 15:20:00,98.78,98.81,98.6,98.65,69502.0,98.0668,98.0966,97.8881,97.9378,69502.0
2024-03-01 15:25:00,98.65,98.86,98.65,98.86,77080.0,97.9378,98.1462,97.9378,98.1462,77080.0
2024-03-01 15:30:00,98.87,98.88,98.58,98.58,56678.0,98.1562,98.1661,97.8683,97.8683,56678.0
2024-03-01 15:35:00,98.59,98.7,98.44,98.51,93763.0,97.8782,97.9874,97.7293,97.7988,93763.0
2024-03-01 15:40:00,98.51,98.66,98.47,98.56,92823.0,97.7988,97.9477,97.7591,97.8484,92823.0
2024-03-01 15:45:00,98.55,98.59,98.48,98.55,175611.0,97.8385,97.8782,97.769,97.8385,175611.0
2024-03-01 15:50:00,98.54,98.85,98.49,98.82,166608.0,97.8286,98.1363,97.7789,98.1065,166608.0
2024-03-01 15:55:00,98.83,98.98,98.82,98.93,316313.0,98.1165,98.2654,98.1065,98.2157,316313.0
2024-03-04 09:30:00,95.96,97.03,95.53,96.22,677888.0,95.2672,96.3295,94.8403,95.5253,677888.0
2024-03-04 09:35:00,96.05,96.06,95.52,95.96,206448.0,95.3565,95.3665,94.8304,95.2672,206448.0
2024-03-04 09:40:00,95.99,96.75,95.47,96.68,206949.0,95.297,96.0515,94.7807,95.982,206949.0
2024-03-04 09:45:00,96.69,97.64,96.69,97.41,171521.0,95.9919,96.9351,95.9919,96.7067,171521.0
2024-03-04 09:50:00,97.41,98.3,97.4,98.22,114232.0,96.7067,97.5903,96.6968,97.5109,114232.0
2024-03-04 09:55:00,98.3,98.35,97.84,98.0,188994.0,97.5903,97.6399,97.1336,97.2925,188994.0
2024-03-04 10:00:00,98.09,98.16,97.79,97.96,98285.0,97.3818,97.4513,97.084,97.2527,98285.0
2024-03-04 10:05:00,97.98,98.22,97.91,98.0,92652.0,97.2726,97.5109,97.2031,97.2925,92652.0
2024-03-04 10:10:00,97.99,98.4,97.9,98.34,72924.0,97.2825,97.6896,97.1932,97.63,72924.0
2024-03-04 10:15:00,98.34,98.7,98.02,98.7,140572.0,97.63,97.9874,97.3123,97.9874,140572.0
2024-03-04 10:20:00,98.65,98.99,98.44,98.88,220907.0,97.9378,98.2753,97.7293,98.1661,220907.0
2024-03-04 10:25:00,98.84,99.08,98.81,99.02,145681.0,98.1264,98.3647,98.0966,98.3051,145681.0
2024-03-04 10:30:00,99.02,99.11,98.79,98.88,77773.0,98.3051,98.3944,98.0767,98.1661,77773.0
2024-03-04 10:35:00,98.9,98.97,98.67,98.94,94442.0,98.186,98.2554,97.9576,98.2257,94442.0
2024-03-04 10:40:00,98.91,98.91,98.43,98.82,50329.0,98.1959,98.1959,97.7193,98.1065,50329.0
2024-03-04 10:45:00,98.83,98.86,98.64,98.71,84161.0,98.1165,98.1462,97.9278,97.9973,84161.0
2024-03-04 10:50:00,98.75,98.88,98.49,98.51,49126.0,98.037,98.1661,97.7789,97.7988,49126.0
2024-03-04 10:55:00,98.53,98.79,98.53,98.76,50116.0,97.8186,98.0767,97.8186,98.047,50116.0
2024-03-04 11:00:00,98.75,98.85,98.53,98.67,42270.0,98.037,98.1363,97.8186,97.9576,42270.0
2024-03-04 11:05:00,98.65,98.76,98.47,98.6,34509.0,97.9378,98.047,97.7591,97.8881,34509.0
2024-03-04 11:10:00,98.6,98.68,98.44,98.58,45103.0,97.8881,97.9675,97.7293,97.8683,45103.0
2024-03-04 11:15:00,98.61,98.76,98.48,98.72,84688.0,97.898,98.047,97.769,98.0073,84688.0
2024-03-04 11:20:00,98.73,98.76,98.63,98.76,30144.0,98.0172,98.047,97.9179,98.047,30144.0
2024-03-04 11:25:00,98.75,98.76,98.52,98.52,19702.0,98.037,98.047,97.8087,97.8087,19702.0
2024-03-04 11:30:00,98.54,98.67,98.49,98.56,22111.0,97.8286,97.9576,97.7789,97.8484,22111.0
2024-03-04 11:35:00,98.56,98.57,98.44,98.49,14486.0,97.8484,97.8583,97.7293,97.7789,14486.0
2024-03-04 11:40:00,98.49,98.5,98.39,98.44,34010.0,97.7789,97.7888,97.6796,97.7293,34010.0
2024-03-04 11:45:00,98.46,98.59,98.43,98.58,16542.0,97.7491,97.8782,97.7193,97.8683,16542.0
2024-03-04 11:50:00,98.58,98.6,98.47,98.58,14206.0,97.8683,97.8881,97.7591,97.8683,14206.0
2024-03-04 11:55:00,98.58,98.65,98.49,98.57,12021.0,97.8683,97.9378,97.7789,97.8583,12021.0
2024-03-04 12:00:00,98.56,98.68,98.47,98.68,14942.0,97.8484,97.9675,97.7591,97.9675,14942.0
2024-03-04 12:05:00,98.69,98.69,98.56,98.58,13259.0,97.9775,97.9775,97.8484,97.8683,13259.0
2024-03-04 12:10:00,98.6,98.76,98.58,98.68,16516.0,97.8881,98.047,97.8683,97.9675,16516.0
2024-03-04 12:15:00,98.65,98.76,98.61,98.64,10405.0,97.9378,98.047,97.898,97.9278,10405.0
2024-03-04 12:20:00,98.64,98.67,98.6,98.66,10473.0,97.9278,97.9576,97.8881,97.9477,10473.0
2024-03-04 12:25:00,98.67,98.72,98.66,98.68,11853.0,97.9576,98.0073,97.9477,97.9675,11853.0
2024-03-04 12:30:00,98.7,98.75,98.67,98.72,10844.0,97.9874,98.037,97.9576,98.0073,10844.0
2024-03-04 12:35:00,98.72,98.74,98.57,98.57,9139.0,98.0073,98.0271,97.8583,97.8583,9139.0
2024-03-04 12:40:00,98.58,98.61,98.5,98.59,202035.0,97.8683,97.898,97.7888,97.8782,202035.0
2024-03-04 12:45:00,98.58,98.59,98.32,98.45,115528.0,97.8683,97.8782,97.6101,97.7392,115528.0
2024-03-04 12:50:00,98.44,98.6,98.43,98.55,23522.0,97.7293,97.8881,97.7193,97.8385,23522.0
2024-03-04 12:55:00,98.6,98.63,98.51,98.63,47314.0,97.8881,97.9179,97.7988,97.9179,47314.0
2024-03-04 13:00:00,98.63,98.7,98.55,98.64,29745.0,97.9179,97.9874,97.8385,97.9278,29745.0
2024-03-04 13:05:00,98.62,98.63,98.48,98.53,42091.0,97.908,97.9179,97.769,97.8186,42091.0
2024-03-04 13:10:00,98.56,98.56,98.46,98.46,38531.0,97.8484,97.8484,97.7491,97.7491,38531.0
2024-03-04 13:15:00,98.46,98.47,98.36,98.38,14138.0,97.7491,97.7591,97.6499,97.6697,14138.0
2024-03-04 13:20:00,98.37,98.38,98.27,98.27,17834.0,97.6598,97.6697,97.5605,97.5605,17834.0
2024-03-04 13:25:00,98.26,98.31,98.19,98.22,47802.0,97.5506,97.6002,97.4811,97.5109,47802.0
2024-03-04 13:30:00,98.22,98.53,98.17,98.53,41514.0,97.5109,97.8186,97.4612,97.8186,41514.0
2024-03-04 13:35:00,98.53,98.64,98.45,98.53,68523.0,97.8186,97.9278,97.7392,97.8186,68523.0
2024-03-04 13:40:00,98.5,98.57,98.46,98.56,16073.0,97.7888,97.8583,97.7491,97.8484,16073.0
2024-03-04 13:45:00,98.57,98.59,98.5,98.56,139166.0,97.8583,97.8782,97.7888,97.8484,139166.0
2024-03-04 13:50:00,98.58,98.6,98.53,98.59,15615.0,97.8683,97.8881,97.8186,97.8782,15615.0
2024-03-04 13:55:00,98.58,98.58,98.5,98.52,19672.0,97.8683,97.8683,97.7888,97.8087,19672.0
2024-03-04 14:00:00,98.51,98.63,98.51,98.62,87045.0,97.7988,97.9179,97.7988,97.908,87045.0
2024-03-04 14:05:00,98.63,98.7,98.58,98.7,20201.0,97.9179,97.9874,97.8683,97.9874,20201.0
2024-03-04 14:10:00,98.7,98.74,98.55,98.71,74521.0,97.9874,98.0271,97.8385,97.9973,74521.0
2024-03-04 14:15:00,98.7,98.7,98.51,98.62,59514.0,97.9874,97.9874,97.7988,97.908,59514.0
2024-03-04 14:20:00,98.61,98.69,98.56,98.64,32069.0,97.898,97.9775,97.8484,97.9278,32069.0
2024-03-04 14:25:00,98.65,98.92,98.64,98.91,32284.0,97.9378,98.2058,97.9278,98.1959,32284.0
2024-03-04 14:30:00,98.92,99.08,98.84,99.05,27355.0,98.2058,98.3647,98.1264,98.3349,27355.0
2024-03-04 14:35:00,99.05,99.35,99.03,99.35,28724.0,98.3349,98.6327,98.315,98.6327,28724.0
2024-03-04 14:40:00,99.34,99.48,99.27,99.36,52528.0,98.6228,98.7618,98.5533,98.6426,52528.0
2024-03-04 14:45:00,99.35,99.39,99.19,99.29,28767.0,98.6327,98.6724,98.4739,98.5731,28767.0
2024-03-04 14:50:00,99.28,99.36,99.24,99.35,42074.0,98.5632,98.6426,98.5235,98.6327,42074.0
2024-03-04 14:55:00,99.36,99.38,99.21,99.25,43651.0,98.6426,98.6625,98.4937,98.5334,43651.0
2024-03-04 15:00:00,99.24,99.24,98.92,99.04,231884.0,98.5235,98.5235,98.2058,98.3249,231884.0
2024-03-04 15:05:00,99.04,99.08,98.93,99.05,53326.0,98.3249,98.3647,98.2157,98.3349,53326.0
2024-03-04 15:10:00,99.05,99.12,98.97,99.12,33409.0,98.3349,98.4044,98.2554,98.4044,33409.0
2024-03-04 15:15:00,99.11,99.19,99.05,99.05,35599.0,98.3944,98.4739,98.3349,98.3349,35599.0
2024-03-04 15:20:00,99.03,99.15,98.99,99.09,30543.0,98.315,98.4341,98.2753,98.3746,30543.0
2024-03-04 15:25:00,99.09,99.28,99.06,99.06,38310.0,98.3746,98.5632,98.3448,98.3448,38310.0
2024-03-04 15:30:00,99.06,99.09,98.79,98.81,77115.0,98.3448,98.3746,98.0767,98.0966,77115.0
2024-03-04 15:35:00,98.81,98.81,98.59,98.79,50849.0,98.0966,98.0966,97.8782,98.0767,50849.0
2024-03-04 15:40:00,98.81,98.88,98.69,98.72,53893.0,98.0966,98.1661,97.9775,98.0073,53893.0
2024-03-04 15:45:00,98.72,98.72,98.4,98.42,105507.0,98.0073,98.0073,97.6896,97.7094,105507.0
2024-03-04 15:50:00,98.41,98.58,98.35,98.58,120939.0,97.6995,97.8683,97.6399,97.8683,120939.0
2024-03-04 15:55:00,98.57,98.68,98.55,98.61,399202.0,97.8583,97.9675,97.8385,97.898,399202.0
2024-03-05 09:30:00,98.0,98.24,97.63,97.91,103260.0,97.2925,97.5307,96.9251,97.2031,103260.0
2024-03-05 09:35:00,97.82,97.94,97.76,97.92,12104.0,97.1138,97.2329,97.0542,97.213,12104.0
2024-03-05 09:40:00,97.91,97.91,97.66,97.73,6882.0,97.2031,97.2031,96.9549,97.0244,6882.0
2024-03-05 09:45:00,97.71,97.77,97.26,97.31,72907.0,97.0045,97.0641,96.5578,96.6074,72907.0
2024-03-05 09:50:00,97.26,97.57,97.26,97.4,11655.0,96.5578,96.8656,96.5578,96.6968,11655.0
2024-03-05 09:55:00,97.48,97.74,97.43,97.73,121811.0,96.7762,97.0343,96.7266,97.0244,121811.0
2024-03-05 10:00:00,97.78,97.94,97.78,97.8,13199.0,97.074,97.2329,97.074,97.0939,13199.0
2024-03-05 10:05:00,97.79,97.93,97.67,97.82,20632.0,97.084,97.223,96.9648,97.1138,20632.0
2024-03-05 10:10:00,97.76,97.97,97.69,97.79,16948.0,97.0542,97.2627,96.9847,97.084,16948.0
2024-03-05 10:15:00,97.79,97.83,97.31,97.34,17466.0,97.084,97.1237,96.6074,96.6372,17466.0
2024-03-05 10:20:00,97.34,97.35,97.08,97.12,15739.0,96.6372,96.6471,96.3791,96.4188,15739.0
2024-03-05 10:25:00,97.08,97.23,96.93,97.09,26980.0,96.3791,96.528,96.2302,96.389,26980.0
2024-03-05 10:30:00,97.14,97.23,96.87,96.95,16679.0,96.4387,96.528,96.1706,96.25,16679.0
2024-03-05 10:35:00,96.99,97.1,96.94,96.95,24365.0,96.2897,96.399,96.2401,96.25,24365.0
2024-03-05 10:40:00,96.95,97.03,96.84,96.85,26463.0,96.25,96.3295,96.1408,96.1508,26463.0
2024-03-05 10:45:00,96.86,97.0,96.71,96.72,24108.0,96.1607,96.2997,96.0118,96.0217,24108.0
2024-03-05 10:50:00,96.74,96.91,96.71,96.78,18176.0,96.0415,96.2103,96.0118,96.0813,18176.0
2024-03-05 10:55:00,96.78,96.95,96.75,96.95,11593.0,96.0813,96.25,96.0515,96.25,11593.0
2024-03-05 11:00:00,96.93,97.05,96.89,97.04,26338.0,96.2302,96.3493,96.1905,96.3394,26338.0
2024-03-05 11:05:00,96.99,97.18,96.97,97.06,23158.0,96.2897,96.4784,96.2699,96.3592,23158.0
2024-03-05 11:10:00,97.09,97.12,96.91,97.02,23637.0,96.389,96.4188,96.2103,96.3195,23637.0
2024-03-05 11:15:00,97.02,97.05,96.92,97.01,14067.0,96.3195,96.3493,96.2202,96.3096,14067.0
2024-03-05 11:20:00,97.04,97.25,97.01,97.19,9990.0,96.3394,96.5479,96.3096,96.4883,9990.0
2024-03-05 11:25:00,97.16,97.16,97.07,97.14,10772.0,96.4585,96.4585,96.3692,96.4387,10772.0
2024-03-05 11:30:00,97.14,97.25,97.14,97.22,12513.0,96.4387,96.5479,96.4387,96.5181,12513.0
2024-03-05 11:35:00,97.22,97.26,97.09,97.11,6714.0,96.5181,96.5578,96.389,96.4089,6714.0
2024-03-05 11:40:00,97.11,97.23,96.9,96.98,23501.0,96.4089,96.528,96.2004,96.2798,23501.0
2024-03-05 11:45:00,96.95,96.97,96.84,96.88,10726.0,96.25,96.2699,96.1408,96.1805,10726.0
2024-03-05 11:50:00,96.88,96.88,96.66,96.66,20044.0,96.1805,96.1805,95.9621,95.9621,20044.0
2024-03-05 11:55:00,96.69,96.89,96.54,96.81,37082.0,95.9919,96.1905,95.843,96.111,37082.0
2024-03-05 12:00:00,96.8,96.96,96.74,96.93,26612.0,96.1011,96.26,96.0415,96.2302,26612.0
2024-03-05 12:05:00,96.95,96.97,96.81,96.91,17685.0,96.25,96.2699,96.111,96.2103,17685.0
2024-03-05 12:10:00,96.93,97.02,96.87,96.93,43847.0,96.2302,96.3195,96.1706,96.2302,43847.0
2024-03-05 12:15:00,96.92,96.99,96.88,96.95,8416.0,96.2202,96.2897,96.1805,96.25,8416.0
2024-03-05 12:20:00,96.92,96.94,96.84,96.93,9462.0,96.2202,96.2401,96.1408,96.2302,9462.0
2024-03-05 12:25:00,96.93,97.03,96.92,97.03,7460.0,96.2302,96.3295,96.2202,96.3295,7460.0
2024-03-05 12:30:00,97.02,97.03,96.85,96.88,12922.0,96.3195,96.3295,96.1508,96.1805,12922.0
2024-03-05 12:35:00,96.87,96.89,96.76,96.77,13956.0,96.1706,96.1905,96.0614,96.0713,13956.0
2024-03-05 12:40:00,96.75,96.77,96.64,96.75,36958.0,96.0515,96.0713,95.9423,96.0515,36958.0
2024-03-05 12:45:00,96.76,96.93,96.75,96.92,16716.0,96.0614,96.2302,96.0515,96.2202,16716.0
2024-03-05 12:50:00,96.92,97.04,96.81,97.01,17362.0,96.2202,96.3394,96.111,96.3096,17362.0
2024-03-05 12:55:00,97.01,97.09,96.92,97.05,14706.0,96.3096,96.389,96.2202,96.3493,14706.0
2024-03-05 13:00:00,97.03,97.07,96.99,97.02,5439.0,96.3295,96.3692,96.2897,96.3195,5439.0
2024-03-05 13:05:00,97.0,97.14,96.99,97.08,9577.0,96.2997,96.4387,96.2897,96.3791,9577.0
2024-03-05 13:10:00,97.08,97.18,97.03,97.14,7779.0,96.3791,96.4784,96.3295,96.4387,7779.0
2024-03-05 13:15:00,97.14,97.49,97.14,97.36,47233.0,96.4387,96.7861,96.4387,96.6571,47233.0
2024-03-05 13:20:00,97.4,97.45,97.17,97.18,16788.0,96.6968,96.7464,96.4684,96.4784,16788.0
2024-03-05 13:25:00,97.19,97.2,97.1,97.11,7357.0,96.4883,96.4982,96.399,96.4089,7357.0
2024-03-05 13:30:00,97.09,97.32,97.08,97.2,11064.0,96.389,96.6174,96.3791,96.4982,11064.0
2024-03-05 13:35:00,97.17,97.22,97.13,97.22,8555.0,96.4684,96.5181,96.4287,96.5181,8555.0
2024-03-05 13:40:00,97.23,97.32,97.19,97.21,10753.0,96.528,96.6174,96.4883,96.5082,10753.0
2024-03-05 13:45:00,97.22,97.26,97.07,97.07,6722.0,96.5181,96.5578,96.3692,96.3692,6722.0
2024-03-05 13:50:00,97.08,97.08,96.95,96.96,6942.0,96.3791,96.3791,96.25,96.26,6942.0
2024-03-05 13:55:00,96.94,97.05,96.94,97.01,4872.0,96.2401,96.3493,96.2401,96.3096,4872.0
2024-03-05 14:00:00,97.02,97.14,97.01,97.12,13446.0,96.3195,96.4387,96.3096,96.4188,13446.0
2024-03-05 14:05:00,97.13,97.24,97.06,97.22,15320.0,96.4287,96.5379,96.3592,96.5181,15320.0
2024-03-05 14:10:00,97.2,97.25,97.14,97.18,12184.0,96.4982,96.5479,96.4387,96.4784,12184.0
2024-03-05 14:15:00,97.19,97.25,97.11,97.12,8784.0,96.4883,96.5479,96.4089,96.4188,8784.0
2024-03-05 14:20:00,97.11,97.13,97.01,97.01,11842.0,96.4089,96.4287,96.3096,96.3096,11842.0
2024-03-05 14:25:00,97.02,97.15,97.02,97.15,29010.0,96.3195,96.4486,96.3195,96.4486,29010.0
2024-03-05 14:30:00,97.15,97.17,96.88,96.92,27103.0,96.4486,96.4684,96.1805,96.2202,27103.0
2024-03-05 14:35:00,96.92,97.01,96.87,96.92,8954.0,96.2202,96.3096,96.1706,96.2202,8954.0
2024-03-05 14:40:00,96.92,96.95,96.81,96.82,13989.0,96.2202,96.25,96.111,96.121,13989.0
2024-03-05 14:45:00,96.79,96.81,96.64,96.66,11984.0,96.0912,96.111,95.9423,95.9621,11984.0
2024-03-05 14:50:00,96.66,96.79,96.64,96.79,10840.0,95.9621,96.0912,95.9423,96.0912,10840.0
2024-03-05 14:55:00,96.77,96.79,96.67,96.67,11947.0,96.0713,96.0912,95.9721,95.9721,11947.0
2024-03-05 15:00:00,96.66,96.74,96.66,96.68,11137.0,95.9621,96.0415,95.9621,95.982,11137.0
2024-03-05 15:05:00,96.69,96.75,96.62,96.67,13009.0,95.9919,96.0515,95.9224,95.9721,13009.0
2024-03-05 15:10:00,96.65,96.71,96.54,96.57,16859.0,95.9522,96.0118,95.843,95.8728,16859.0
2024-03-05 15:15:00,96.56,96.57,96.47,96.48,17356.0,95.8628,95.8728,95.7735,95.7834,17356.0
2024-03-05 15:20:00,96.47,96.48,96.38,96.47,51151.0,95.7735,95.7834,95.6841,95.7735,51151.0
2024-03-05 15:25:00,96.47,96.49,96.34,96.39,26384.0,95.7735,95.7934,95.6444,95.6941,26384.0
2024-03-05 15:30:00,96.38,96.48,96.3,96.45,133985.0,95.6841,95.7834,95.6047,95.7536,133985.0
2024-03-05 15:35:00,96.45,96.55,96.41,96.45,31180.0,95.7536,95.8529,95.7139,95.7536,31180.0
2024-03-05 15:40:00,96.45,96.5,96.37,96.47,37135.0,95.7536,95.8033,95.6742,95.7735,37135.0
2024-03-05 15:45:00,96.47,96.59,96.46,96.56,37140.0,95.7735,95.8926,95.7636,95.8628,37140.0
2024-03-05 15:50:00,96.58,96.83,96.57,96.83,123979.0,95.8827,96.1309,95.8728,96.1309,123979.0
2024-03-05 15:55:00,96.83,96.88,96.6,96.61,196533.0,96.1309,96.1805,95.9026,95.9125,196533.0
2024-03-06 09:30:00,97.51,98.4,97.51,97.68,63078.0,96.806,97.6896,96.806,96.9748,63078.0
2024-03-06 09:35:00,97.68,97.93,97.61,97.89,38843.0,96.9748,97.223,96.9053,97.1832,38843.0
2024-03-06 09:40:00,97.79,97.89,97.59,97.75,18096.0,97.084,97.1832,96.8854,97.0443,18096.0
2024-03-06 09:45:00,97.77,97.9,97.5,97.55,58200.0,97.0641,97.1932,96.7961,96.8457,58200.0
2024-03-06 09:50:00,97.57,97.74,97.52,97.72,21816.0,96.8656,97.0343,96.8159,97.0145,21816.0
2024-03-06 09:55:00,97.72,98.06,97.67,97.95,133811.0,97.0145,97.352,96.9648,97.2428,133811.0
2024-03-06 10:00:00,97.92,98.07,97.8,97.98,14273.0,97.213,97.3619,97.0939,97.2726,14273.0
2024-03-06 10:05:00,97.89,98.04,97.78,97.96,21287.0,97.1832,97.3322,97.074,97.2527,21287.0
2024-03-06 10:10:00,97.96,98.12,97.95,98.08,9555.0,97.2527,97.4116,97.2428,97.3719,9555.0
2024-03-06 10:15:00,98.1,98.41,98.08,98.33,8283.0,97.3917,97.6995,97.3719,97.6201,8283.0
2024-03-06 10:20:00,98.34,98.38,98.1,98.13,9245.0,97.63,97.6697,97.3917,97.4215,9245.0
2024-03-06 10:25:00,98.09,98.09,97.69,97.85,115351.0,97.3818,97.3818,96.9847,97.1435,115351.0
2024-03-06 10:30:00,97.79,98.0,97.58,98.0,15852.0,97.084,97.2925,96.8755,97.2925,15852.0
2024-03-06 10:35:00,97.96,98.05,97.8,98.0,23309.0,97.2527,97.3421,97.0939,97.2925,23309.0
2024-03-06 10:40:00,98.02,98.11,97.96,98.02,14285.0,97.3123,97.4017,97.2527,97.3123,14285.0
2024-03-06 10:45:00,98.03,98.07,97.93,97.99,10779.0,97.3222,97.3619,97.223,97.2825,10779.0
2024-03-06 10:50:00,97.99,98.18,97.98,98.17,10952.0,97.2825,97.4712,97.2726,97.4612,10952.0
2024-03-06 10:55:00,98.17,98.25,98.13,98.2,7444.0,97.4612,97.5406,97.4215,97.491,7444.0
2024-03-06 11:00:00,98.16,98.29,98.07,98.07,8490.0,97.4513,97.5804,97.3619,97.3619,8490.0
2024-03-06 11:05:00,98.08,98.09,97.91,98.04,19934.0,97.3719,97.3818,97.2031,97.3322,19934.0
2024-03-06 11:10:00,98.04,98.13,97.99,98.13,20902.0,97.3322,97.4215,97.2825,97.4215,20902.0
2024-03-06 11:15:00,98.13,98.13,98.03,98.09,22250.0,97.4215,97.4215,97.3222,97.3818,22250.0
2024-03-06 11:20:00,98.11,98.12,98.02,98.08,29164.0,97.4017,97.4116,97.3123,97.3719,29164.0
2024-03-06 11:25:00,98.06,98.07,97.97,98.01,25697.0,97.352,97.3619,97.2627,97.3024,25697.0
2024-03-06 11:30:00,98.04,98.04,97.79,97.93,16365.0,97.3322,97.3322,97.084,97.223,16365.0
2024-03-06 11:35:00,97.91,98.02,97.83,97.88,24021.0,97.2031,97.3123,97.1237,97.1733,24021.0
2024-03-06 11:40:00,97.83,97.9,97.76,97.9,12506.0,97.1237,97.1932,97.0542,97.1932,12506.0
2024-03-06 11:45:00,97.9,98.0,97.79,97.94,18469.0,97.1932,97.2925,97.084,97.2329,18469.0
2024-03-06 11:50:00,97.94,98.03,97.89,97.91,11397.0,97.2329,97.3222,97.1832,97.2031,11397.0
2024-03-06 11:55:00,97.92,97.94,97.5,97.5,16887.0,97.213,97.2329,96.7961,96.7961,16887.0
2024-03-06 12:00:00,97.52,97.54,97.33,97.44,34371.0,96.8159,96.8358,96.6273,96.7365,34371.0
2024-03-06 12:05:00,97.43,97.43,97.18,97.24,21693.0,96.7266,96.7266,96.4784,96.5379,21693.0
2024-03-06 12:10:00,97.21,97.45,97.21,97.37,25245.0,96.5082,96.7464,96.5082,96.667,25245.0
2024-03-06 12:15:00,97.38,97.4,97.26,97.36,6376.0,96.6769,96.6968,96.5578,96.6571,6376.0
2024-03-06 12:20:00,97.39,97.41,97.3,97.35,15109.0,96.6869,96.7067,96.5975,96.6471,15109.0
2024-03-06 12:25:00,97.36,97.37,97.17,97.25,10453.0,96.6571,96.667,96.4684,96.5479,10453.0
2024-03-06 12:30:00,97.2,97.34,97.19,97.21,13298.0,96.4982,96.6372,96.4883,96.5082,13298.0
2024-03-06 12:35:00,97.19,97.26,97.15,97.26,24107.0,96.4883,96.5578,96.4486,96.5578,24107.0
2024-03-06 12:40:00,97.29,97.51,97.29,97.49,27770.0,96.5876,96.806,96.5876,96.7861,27770.0
2024-03-06 12:45:00,97.49,97.58,97.47,97.53,14301.0,96.7861,96.8755,96.7663,96.8258,14301.0
2024-03-06 12:50:00,97.54,97.58,97.46,97.47,16584.0,96.8358,96.8755,96.7564,96.7663,16584.0
2024-03-06 12:55:00,97.47,97.48,97.39,97.44,18642.0,96.7663,96.7762,96.6869,96.7365,18642.0
2024-03-06 13:00:00,97.44,97.51,97.39,97.51,17654.0,96.7365,96.806,96.6869,96.806,17654.0
2024-03-06 13:05:00,97.5,97.5,97.4,97.49,20360.0,96.7961,96.7961,96.6968,96.7861,20360.0
2024-03-06 13:10:00,97.51,97.51,97.38,97.45,26053.0,96.806,96.806,96.6769,96.7464,26053.0
2024-03-06 13:15:00,97.44,97.48,97.32,97.43,19879.0,96.7365,96.7762,96.6174,96.7266,19879.0
2024-03-06 13:20:00,97.45,97.57,97.45,97.53,15272.0,96.7464,96.8656,96.7464,96.8258,15272.0
2024-03-06 13:25:00,97.54,97.57,97.47,97.51,17891.0,96.8358,96.8656,96.7663,96.806,17891.0
2024-03-06 13:30:00,97.51,97.51,97.17,97.26,24639.0,96.806,96.806,96.4684,96.5578,24639.0
2024-03-06 13:35:00,97.23,97.24,96.93,97.23,18235.0,96.528,96.5379,96.2302,96.528,18235.0
2024-03-06 13:40:00,97.25,97.45,97.25,97.44,16565.0,96.5479,96.7464,96.5479,96.7365,16565.0
2024-03-06 13:45:00,97.46,97.49,97.1,97.13,15222.0,96.7564,96.7861,96.399,96.4287,15222.0
2024-03-06 13:50:00,97.11,97.24,97.05,97.17,25274.0,96.4089,96.5379,96.3493,96.4684,25274.0
2024-03-06 13:55:00,97.15,97.33,97.14,97.33,16684.0,96.4486,96.6273,96.4387,96.6273,16684.0
2024-03-06 14:00:00,97.29,97.29,97.1,97.14,17294.0,96.5876,96.5876,96.399,96.4387,17294.0
2024-03-06 14:05:00,97.15,97.42,97.14,97.36,14201.0,96.4486,96.7166,96.4387,96.6571,14201.0
2024-03-06 14:10:00,97.35,97.36,97.02,97.04,42936.0,96.6471,96.6571,96.3195,96.3394,42936.0
2024-03-06 14:15:00,97.01,97.05,96.81,96.89,26698.0,96.3096,96.3493,96.111,96.1905,26698.0
2024-03-06 14:20:00,96.89,97.14,96.89,97.14,27354.0,96.1905,96.4387,96.1905,96.4387,27354.0
2024-03-06 14:25:00,97.11,97.2,97.0,97.18,22104.0,96.4089,96.4982,96.2997,96.4784,22104.0
2024-03-06 14:30:00,97.18,97.24,96.89,97.1,43288.0,96.4784,96.5379,96.1905,96.399,43288.0
2024-03-06 14:35:00,97.05,97.09,96.96,96.97,85625.0,96.3493,96.389,96.26,96.2699,85625.0
2024-03-06 14:40:00,96.96,97.12,96.93,97.06,16371.0,96.26,96.4188,96.2302,96.3592,16371.0
2024-03-06 14:45:00,97.05,97.06,96.87,97.05,29605.0,96.3493,96.3592,96.1706,96.3493,29605.0
2024-03-06 14:50:00,97.03,97.12,97.01,97.1,16956.0,96.3295,96.4188,96.3096,96.399,16956.0
2024-03-06 14:55:00,97.1,97.11,96.86,96.87,32301.0,96.399,96.4089,96.1607,96.1706,32301.0
2024-03-06 15:00:00,96.87,97.13,96.82,97.09,22185.0,96.1706,96.4287,96.121,96.389,22185.0
2024-03-06 15:05:00,97.09,97.19,97.06,97.07,22782.0,96.389,96.4883,96.3592,96.3692,22782.0
2024-03-06 15:10:00,97.11,97.13,96.86,96.93,30998.0,96.4089,96.4287,96.1607,96.2302,30998.0
2024-03-06 15:15:00,96.94,97.05,96.93,96.99,24180.0,96.2401,96.3493,96.2302,96.2897,24180.0
2024-03-06 15:20:00,96.99,97.01,96.82,96.88,24199.0,96.2897,96.3096,96.121,96.1805,24199.0
2024-03-06 15:25:00,96.89,96.99,96.76,96.98,31217.0,96.1905,96.2897,96.0614,96.2798,31217.0
2024-03-06 15:30:00,96.98,97.02,96.73,96.76,32916.0,96.2798,96.3195,96.0316,96.0614,32916.0
2024-03-06 15:35:00,96.72,96.73,96.59,96.7,32876.0,96.0217,96.0316,95.8926,96.0018,32876.0
2024-03-06 15:40:00,96.72,96.89,96.72,96.85,37551.0,96.0217,96.1905,96.0217,96.1508,37551.0
2024-03-06 15:45:00,96.87,96.98,96.83,96.94,45570.0,96.1706,96.2798,96.1309,96.2401,45570.0
2024-03-06 15:50:00,96.94,97.01,96.72,97.0,85737.0,96.2401,96.3096,96.0217,96.2997,85737.0
2024-03-06 15:55:00,97.01,97.12,96.95,97.02,200629.0,96.3096,96.4188,96.25,96.3195,200629.0
2024-03-07 09:30:00,96.89,97.77,96.89,97.53,77042.0,96.1905,97.0641,96.1905,96.8258,77042.0
2024-03-07 09:35:00,97.55,97.96,97.52,97.91,118722.0,96.8457,97.2527,96.8159,97.2031,118722.0
2024-03-07 09:40:00,97.85,97.98,97.8,97.81,16344.0,97.1435,97.2726,97.0939,97.1038,16344.0
2024-03-07 09:45:00,97.87,97.97,97.75,97.93,26934.0,97.1634,97.2627,97.0443,97.223,26934.0
2024-03-07 09:50:00,97.93,98.0,97.78,97.78,17867.0,97.223,97.2925,97.074,97.074,17867.0
2024-03-07 09:55:00,97.8,97.99,97.79,97.94,8455.0,97.0939,97.2825,97.084,97.2329,8455.0
2024-03-07 10:00:00,97.98,97.99,97.84,97.96,9680.0,97.2726,97.2825,97.1336,97.2527,9680.0
2024-03-07 10:05:00,97.95,97.95,97.75,97.78,12665.0,97.2428,97.2428,97.0443,97.074,12665.0
2024-03-07 10:10:00,97.78,97.94,97.7,97.87,5263.0,97.074,97.2329,96.9946,97.1634,5263.0
2024-03-07 10:15:00,97.95,98.15,97.88,97.97,35531.0,97.2428,97.4414,97.1733,97.2627,35531.0
2024-03-07 10:20:00,97.94,98.11,97.91,97.98,18759.0,97.2329,97.4017,97.2031,97.2726,18759.0
2024-03-07 10:25:00,97.98,98.37,97.97,98.21,41719.0,97.2726,97.6598,97.2627,97.5009,41719.0
2024-03-07 10:30:00,98.24,98.3,97.97,98.05,6759.0,97.5307,97.5903,97.2627,97.3421,6759.0
2024-03-07 10:35:00,98.06,98.07,97.91,98.03,7360.0,97.352,97.3619,97.2031,97.3222,7360.0
2024-03-07 10:40:00,98.1,98.19,98.0,98.13,6240.0,97.3917,97.4811,97.2925,97.4215,6240.0
2024-03-07 10:45:00,98.14,98.18,98.1,98.15,2118.0,97.4314,97.4712,97.3917,97.4414,2118.0
2024-03-07 10:50:00,98.18,98.23,98.0,98.23,16075.0,97.4712,97.5208,97.2925,97.5208,16075.0
2024-03-07 10:55:00,98.24,98.51,98.24,98.51,14401.0,97.5307,97.7988,97.5307,97.7988,14401.0
2024-03-07 11:00:00,98.51,98.51,98.17,98.21,7933.0,97.7988,97.7988,97.4612,97.5009,7933.0
2024-03-07 11:05:00,98.17,98.23,98.06,98.06,8831.0,97.4612,97.5208,97.352,97.352,8831.0
2024-03-07 11:10:00,98.09,98.09,97.85,97.85,9010.0,97.3818,97.3818,97.1435,97.1435,9010.0
2024-03-07 11:15:00,97.87,98.08,97.8,98.02,56818.0,97.1634,97.3719,97.0939,97.3123,56818.0
2024-03-07 11:20:00,98.05,98.1,97.87,98.01,10860.0,97.3421,97.3917,97.1634,97.3024,10860.0
2024-03-07 11:25:00,98.0,98.03,97.88,98.0,9081.0,97.2925,97.3222,97.1733,97.2925,9081.0
2024-03-07 11:30:00,97.97,97.99,97.88,97.99,17008.0,97.2627,97.2825,97.1733,97.2825,17008.0
2024-03-07 11:35:00,98.01,98.02,97.95,97.98,9197.0,97.3024,97.3123,97.2428,97.2726,9197.0
2024-03-07 11:40:00,98.0,98.14,97.95,98.1,11091.0,97.2925,97.4314,97.2428,97.3917,11091.0
2024-03-07 11:45:00,98.05,98.19,97.99,98.18,14857.0,97.3421,97.4811,97.2825,97.4712,14857.0
2024-03-07 11:50:00,98.19,98.26,98.16,98.23,14052.0,97.4811,97.5506,97.4513,97.5208,14052.0
2024-03-07 11:55:00,98.23,98.24,98.01,98.08,8064.0,97.5208,97.5307,97.3024,97.3719,8064.0
2024-03-07 12:00:00,98.1,98.23,98.09,98.22,17799.0,97.3917,97.5208,97.3818,97.5109,17799.0
2024-03-07 12:05:00,98.21,98.21,98.08,98.21,17566.0,97.5009,97.5009,97.3719,97.5009,17566.0
2024-03-07 12:10:00,98.2,98.28,98.05,98.08,9403.0,97.491,97.5704,97.3421,97.3719,9403.0
2024-03-07 12:15:00,98.08,98.08,97.99,98.06,23689.0,97.3719,97.3719,97.2825,97.352,23689.0
2024-03-07 12:20:00,98.08,98.11,97.99,98.01,19040.0,97.3719,97.4017,97.2825,97.3024,19040.0
2024-03-07 12:25:00,97.99,98.06,97.97,97.97,11311.0,97.2825,97.352,97.2627,97.2627,11311.0
2024-03-07 12:30:00,97.99,98.03,97.91,98.0,9082.0,97.2825,97.3222,97.2031,97.2925,9082.0
2024-03-07 12:35:00,98.0,98.05,97.96,98.0,69654.0,97.2925,97.3421,97.2527,97.2925,69654.0
2024-03-07 12:40:00,97.99,98.09,97.99,98.08,108143.0,97.2825,97.3818,97.2825,97.3719,108143.0
2024-03-07 12:45:00,98.1,98.15,98.08,98.09,6098.0,97.3917,97.4414,97.3719,97.3818,6098.0
2024-03-07 12:50:00,98.11,98.22,98.08,98.2,14817.0,97.4017,97.5109,97.3719,97.491,14817.0
2024-03-07 12:55:00,98.19,98.19,98.13,98.16,6410.0,97.4811,97.4811,97.4215,97.4513,6410.0
2024-03-07 13:00:00,98.16,98.17,98.13,98.16,6439.0,97.4513,97.4612,97.4215,97.4513,6439.0
2024-03-07 13:05:00,98.16,98.19,98.09,98.17,5813.0,97.4513,97.4811,97.3818,97.4612,5813.0
2024-03-07 13:10:00,98.19,98.2,98.1,98.13,4224.0,97.4811,97.491,97.3917,97.4215,4224.0
2024-03-07 13:15:00,98.14,98.19,98.08,98.12,6329.0,97.4314,97.4811,97.3719,97.4116,6329.0
2024-03-07 13:20:00,98.12,98.17,98.1,98.14,9072.0,97.4116,97.4612,97.3917,97.4314,9072.0
2024-03-07 13:25:00,98.14,98.16,98.1,98.1,8128.0,97.4314,97.4513,97.3917,97.3917,8128.0
2024-03-07 13:30:00,98.11,98.14,98.03,98.05,14535.0,97.4017,97.4314,97.3222,97.3421,14535.0
2024-03-07 13:35:00,98.05,98.11,98.01,98.01,10827.0,97.3421,97.4017,97.3024,97.3024,10827.0
2024-03-07 13:40:00,98.01,98.06,98.01,98.03,3933.0,97.3024,97.352,97.3024,97.3222,3933.0
2024-03-07 13:45:00,98.05,98.07,97.97,98.06,8458.0,97.3421,97.3619,97.2627,97.352,8458.0
2024-03-07 13:50:00,98.07,98.27,98.02,98.27,9799.0,97.3619,97.5605,97.3123,97.5605,9799.0
2024-03-07 13:55:00,98.27,98.34,98.26,98.29,16388.0,97.5605,97.63,97.5506,97.5804,16388.0
2024-03-07 14:00:00,98.29,98.3,98.21,98.21,9844.0,97.5804,97.5903,97.5009,97.5009,9844.0
2024-03-07 14:05:00,98.19,98.2,98.08,98.11,7242.0,97.4811,97.491,97.3719,97.4017,7242.0
2024-03-07 14:10:00,98.12,98.16,98.04,98.06,8785.0,97.4116,97.4513,97.3322,97.352,8785.0
2024-03-07 14:15:00,98.06,98.08,97.98,98.08,7593.0,97.352,97.3719,97.2726,97.3719,7593.0
2024-03-07 14:20:00,98.07,98.15,98.02,98.05,6015.0,97.3619,97.4414,97.3123,97.3421,6015.0
2024-03-07 14:25:00,98.04,98.06,98.01,98.03,9413.0,97.3322,97.352,97.3024,97.3222,9413.0
2024-03-07 14:30:00,98.01,98.03,97.92,97.92,13693.0,97.3024,97.3222,97.213,97.213,13693.0
2024-03-07 14:35:00,97.92,98.03,97.88,97.99,65554.0,97.213,97.3222,97.1733,97.2825,65554.0
2024-03-07 14:40:00,97.99,98.0,97.93,97.99,6613.0,97.2825,97.2925,97.223,97.2825,6613.0
2024-03-07 14:45:00,98.03,98.1,98.02,98.09,4329.0,97.3222,97.3917,97.3123,97.3818,4329.0
2024-03-07 14:50:00,98.07,98.1,97.97,97.99,22695.0,97.3619,97.3917,97.2627,97.2825,22695.0
2024-03-07 14:55:00,97.97,98.0,97.78,97.81,16587.0,97.2627,97.2925,97.074,97.1038,16587.0
2024-03-07 15:00:00,97.8,97.8,97.62,97.73,11514.0,97.0939,97.0939,96.9152,97.0244,11514.0
2024-03-07 15:05:00,97.72,97.73,97.62,97.64,11176.0,97.0145,97.0244,96.9152,96.9351,11176.0
2024-03-07 15:10:00,97.64,97.73,97.61,97.72,10958.0,96.9351,97.0244,96.9053,97.0145,10958.0
2024-03-07 15:15:00,97.71,97.73,97.67,97.69,8199.0,97.0045,97.0244,96.9648,96.9847,8199.0
2024-03-07 15:20:00,97.68,97.7,97.62,97.66,19042.0,96.9748,96.9946,96.9152,96.9549,19042.0
2024-03-07 15:25:00,97.65,97.65,97.55,97.56,10714.0,96.945,96.945,96.8457,96.8556,10714.0
2024-03-07 15:30:00,97.52,97.61,97.51,97.52,15429.0,96.8159,96.9053,96.806,96.8159,15429.0
2024-03-07 15:35:00,97.51,97.63,97.45,97.57,25442.0,96.806,96.9251,96.7464,96.8656,25442.0
2024-03-07 15:40:00,97.58,97.67,97.5,97.6,128668.0,96.8755,96.9648,96.7961,96.8953,128668.0
2024-03-07 15:45:00,97.62,97.78,97.59,97.66,61326.0,96.9152,97.074,96.8854,96.9549,61326.0
2024-03-07 15:50:00,97.61,97.73,97.46,97.73,60453.0,96.9053,97.0244,96.7564,97.0244,60453.0
2024-03-07 15:55:00,97.73,98.05,97.73,97.97,333017.0,97.0244,97.3421,97.0244,97.2627,333017.0
2024-03-08 09:30:00,98.42,99.47,98.42,98.68,47483.0,97.7094,98.7518,97.7094,97.9675,47483.0
2024-03-08 09:35:00,98.67,98.9,98.55,98.83,4764.0,97.9576,98.186,97.8385,98.1165,4764.0
2024-03-08 09:40:00,98.84,98.95,98.72,98.86,4725.0,98.1264,98.2356,98.0073,98.1462,4725.0
2024-03-08 09:45:00,98.88,99.24,98.82,99.24,4404.0,98.1661,98.5235,98.1065,98.5235,4404.0
2024-03-08 09:50:00,99.28,99.29,98.81,98.85,8708.0,98.5632,98.5731,98.0966,98.1363,8708.0
2024-03-08 09:55:00,98.85,99.22,98.85,99.19,13054.0,98.1363,98.5036,98.1363,98.4739,13054.0
2024-03-08 10:00:00,99.19,99.43,99.19,99.32,26557.0,98.4739,98.7121,98.4739,98.6029,26557.0
2024-03-08 10:05:00,99.32,99.37,99.1,99.13,21146.0,98.6029,98.6526,98.3845,98.4143,21146.0
2024-03-08 10:10:00,99.17,99.32,99.09,99.23,19925.0,98.454,98.6029,98.3746,98.5136,19925.0
2024-03-08 10:15:00,99.23,99.37,99.17,99.18,134051.0,98.5136,98.6526,98.454,98.4639,134051.0
2024-03-08 10:20:00,99.2,99.27,99.1,99.17,11928.0,98.4838,98.5533,98.3845,98.454,11928.0
2024-03-08 10:25:00,99.15,99.22,99.04,99.17,14257.0,98.4341,98.5036,98.3249,98.454,14257.0
2024-03-08 10:30:00,99.18,99.22,99.09,99.22,19818.0,98.4639,98.5036,98.3746,98.5036,19818.0
2024-03-08 10:35:00,99.22,99.26,99.1,99.22,9935.0,98.5036,98.5434,98.3845,98.5036,9935.0
2024-03-08 10:40:00,99.26,99.45,99.25,99.45,8217.0,98.5434,98.732,98.5334,98.732,8217.0
2024-03-08 10:45:00,99.42,99.47,99.29,99.43,10595.0,98.7022,98.7518,98.5731,98.7121,10595.0
2024-03-08 10:50:00,99.47,99.57,99.42,99.53,9001.0,98.7518,98.8511,98.7022,98.8114,9001.0
2024-03-08 10:55:00,99.52,99.67,99.51,99.55,13473.0,98.8015,98.9504,98.7916,98.8313,13473.0
2024-03-08 11:00:00,99.52,99.58,99.3,99.31,13389.0,98.8015,98.861,98.5831,98.593,13389.0
2024-03-08 11:05:00,99.31,99.42,99.08,99.08,11687.0,98.593,98.7022,98.3647,98.3647,11687.0
2024-03-08 11:10:00,99.1,99.35,99.09,99.34,38569.0,98.3845,98.6327,98.3746,98.6228,38569.0
2024-03-08 11:15:00,99.32,99.32,99.17,99.25,19046.0,98.6029,98.6029,98.454,98.5334,19046.0
2024-03-08 11:20:00,99.26,99.3,99.14,99.15,27372.0,98.5434,98.5831,98.4242,98.4341,27372.0
2024-03-08 11:25:00,99.15,99.25,98.9,98.95,21754.0,98.4341,98.5334,98.186,98.2356,21754.0
2024-03-08 11:30:00,98.94,98.98,98.67,98.92,44237.0,98.2257,98.2654,97.9576,98.2058,44237.0
2024-03-08 11:35:00,98.94,99.06,98.91,99.02,41062.0,98.2257,98.3448,98.1959,98.3051,41062.0
2024-03-08 11:40:00,99.0,99.02,98.84,98.84,153736.0,98.2852,98.3051,98.1264,98.1264,153736.0
2024-03-08 11:45:00,98.86,99.01,98.82,98.91,48415.0,98.1462,98.2952,98.1065,98.1959,48415.0
2024-03-08 11:50:00,98.95,99.08,98.77,98.81,15362.0,98.2356,98.3647,98.0569,98.0966,15362.0
2024-03-08 11:55:00,98.81,98.84,98.72,98.8,20533.0,98.0966,98.1264,98.0073,98.0867,20533.0
2024-03-08 12:00:00,98.8,99.01,98.79,99.0,20631.0,98.0867,98.2952,98.0767,98.2852,20631.0
2024-03-08 12:05:00,98.96,99.05,98.83,98.89,13854.0,98.2455,98.3349,98.1165,98.176,13854.0
2024-03-08 12:10:00,98.87,98.98,98.82,98.93,14348.0,98.1562,98.2654,98.1065,98.2157,14348.0
2024-03-08 12:15:00,98.96,99.1,98.96,98.98,21781.0,98.2455,98.3845,98.2455,98.2654,21781.0
2024-03-08 12:20:00,98.99,99.08,98.99,99.01,12098.0,98.2753,98.3647,98.2753,98.2952,12098.0
2024-03-08 12:25:00,99.01,99.14,99.01,99.13,12941.0,98.2952,98.4242,98.2952,98.4143,12941.0
2024-03-08 12:30:00,99.1,99.16,99.07,99.1,12802.0,98.3845,98.4441,98.3547,98.3845,12802.0
2024-03-08 12:35:00,99.12,99.24,99.09,99.24,15451.0,98.4044,98.5235,98.3746,98.5235,15451.0
2024-03-08 12:40:00,99.24,99.31,99.24,99.3,13040.0,98.5235,98.593,98.5235,98.5831,13040.0
2024-03-08 12:45:00,99.27,99.27,99.19,99.25,21718.0,98.5533,98.5533,98.4739,98.5334,21718.0
2024-03-08 12:50:00,99.26,99.3,98.94,98.95,24199.0,98.5434,98.5831,98.2257,98.2356,24199.0
2024-03-08 12:55:00,98.95,98.97,98.67,98.71,14373.0,98.2356,98.2554,97.9576,97.9973,14373.0
2024-03-08 13:00:00,98.72,98.76,98.55,98.72,19110.0,98.0073,98.047,97.8385,98.0073,19110.0
2024-03-08 13:05:00,98.74,98.75,98.56,98.69,24040.0,98.0271,98.037,97.8484,97.9775,24040.0
2024-03-08 13:10:00,98.66,98.83,98.65,98.82,12323.0,97.9477,98.1165,97.9378,98.1065,12323.0
2024-03-08 13:15:00,98.81,98.9,98.77,98.77,14408.0,98.0966,98.186,98.0569,98.0569,14408.0
2024-03-08 13:20:00,98.76,98.77,98.63,98.65,9192.0,98.047,98.0569,97.9179,97.9378,9192.0
2024-03-08 13:25:00,98.64,98.68,98.58,98.61,6461.0,97.9278,97.9675,97.8683,97.898,6461.0
2024-03-08 13:30:00,98.58,98.6,98.36,98.43,14706.0,97.8683,97.8881,97.6499,97.7193,14706.0
2024-03-08 13:35:00,98.44,98.48,98.21,98.21,16101.0,97.7293,97.769,97.5009,97.5009,16101.0
2024-03-08 13:40:00,98.19,98.23,98.04,98.11,134006.0,97.4811,97.5208,97.3322,97.4017,134006.0
2024-03-08 13:45:00,98.11,98.16,98.03,98.12,31286.0,97.4017,97.4513,97.3222,97.4116,31286.0
2024-03-08 13:50:00,98.14,98.23,98.07,98.14,16787.0,97.4314,97.5208,97.3619,97.4314,16787.0
2024-03-08 13:55:00,98.14,98.26,98.1,98.21,20199.0,97.4314,97.5506,97.3917,97.5009,20199.0
2024-03-08 14:00:00,98.21,98.29,98.17,98.24,11801.0,97.5009,97.5804,97.4612,97.5307,11801.0
2024-03-08 14:05:00,98.25,98.27,98.18,98.23,18117.0,97.5406,97.5605,97.4712,97.5208,18117.0
2024-03-08 14:10:00,98.23,98.26,98.0,98.09,58196.0,97.5208,97.5506,97.2925,97.3818,58196.0
2024-03-08 14:15:00,98.1,98.2,98.05,98.18,17807.0,97.3917,97.491,97.3421,97.4712,17807.0
2024-03-08 14:20:00,98.18,98.42,98.15,98.39,16692.0,97.4712,97.7094,97.4414,97.6796,16692.0
2024-03-08 14:25:00,98.42,98.43,98.34,98.39,56765.0,97.7094,97.7193,97.63,97.6796,56765.0
2024-03-08 14:30:00,98.39,98.5,98.39,98.44,12815.0,97.6796,97.7888,97.6796,97.7293,12815.0
2024-03-08 14:35:00,98.44,98.55,98.42,98.51,7530.0,97.7293,97.8385,97.7094,97.7988,7530.0
2024-03-08 14:40:00,98.52,98.6,98.45,98.59,9644.0,97.8087,97.8881,97.7392,97.8782,9644.0
2024-03-08 14:45:00,98.61,98.63,98.53,98.63,7308.0,97.898,97.9179,97.8186,97.9179,7308.0
2024-03-08 14:50:00,98.66,98.7,98.54,98.58,13930.0,97.9477,97.9874,97.8286,97.8683,13930.0
2024-03-08 14:55:00,98.6,98.62,98.48,98.5,5852.0,97.8881,97.908,97.769,97.7888,5852.0
2024-03-08 15:00:00,98.5,98.69,98.5,98.5,20387.0,97.7888,97.9775,97.7888,97.7888,20387.0
2024-03-08 15:05:00,98.54,98.57,98.49,98.5,22871.0,97.8286,97.8583,97.7789,97.7888,22871.0
2024-03-08 15:10:00,98.5,98.54,98.44,98.52,23160.0,97.7888,97.8286,97.7293,97.8087,23160.0
2024-03-08 15:15:00,98.52,98.53,98.4,98.41,16617.0,97.8087,97.8186,97.6896,97.6995,16617.0
2024-03-08 15:20:00,98.4,98.48,98.4,98.47,15684.0,97.6896,97.769,97.6896,97.7591,15684.0
2024-03-08 15:25:00,98.47,98.53,98.38,98.42,30407.0,97.7591,97.8186,97.6697,97.7094,30407.0
2024-03-08 15:30:00,98.41,98.57,98.39,98.55,21132.0,97.6995,97.8583,97.6796,97.8385,21132.0
2024-03-08 15:35:00,98.56,98.63,98.54,98.56,37241.0,97.8484,97.9179,97.8286,97.8484,37241.0
2024-03-08 15:40:00,98.55,98.62,98.44,98.5,158361.0,97.8385,97.908,97.7293,97.7888,158361.0
2024-03-08 15:45:00,98.48,98.61,98.48,98.57,55835.0,97.769,97.898,97.769,97.8583,55835.0
2024-03-08 15:50:00,98.58,98.7,98.48,98.7,73184.0,97.8683,97.9874,97.769,97.9874,73184.0
2024-03-08 15:55:00,98.7,98.7,98.53,98.65,177233.0,97.9874,97.9874,97.8186,97.9378,177233.0
2024-03-11 09:30:00,98.27,98.34,97.45,97.58,40590.0,97.5605,97.63,96.7464,96.8755,40590.0
2024-03-11 09:35:00,97.69,97.74,97.1,97.31,19381.0,96.9847,97.0343,96.399,96.6074,19381.0
2024-03-11 09:40:00,97.32,97.41,97.16,97.29,32210.0,96.6174,96.7067,96.4585,96.5876,32210.0
2024-03-11 09:45:00,97.31,97.58,97.28,97.47,68814.0,96.6074,96.8755,96.5777,96.7663,68814.0
2024-03-11 09:50:00,97.5,97.58,97.15,97.34,225899.0,96.7961,96.8755,96.4486,96.6372,225899.0
2024-03-11 09:55:00,97.33,97.36,97.2,97.32,35999.0,96.6273,96.6571,96.4982,96.6174,35999.0
2024-03-11 10:00:00,97.3,97.3,97.02,97.16,193305.0,96.5975,96.5975,96.3195,96.4585,193305.0
2024-03-11 10:05:00,97.11,97.27,97.03,97.22,75242.0,96.4089,96.5677,96.3295,96.5181,75242.0
2024-03-11 10:10:00,97.23,97.32,97.15,97.25,54016.0,96.528,96.6174,96.4486,96.5479,54016.0
2024-03-11 10:15:00,97.26,97.56,97.22,97.55,16233.0,96.5578,96.8556,96.5181,96.8457,16233.0
2024-03-11 10:20:00,97.54,97.63,97.41,97.42,47925.0,96.8358,96.9251,96.7067,96.7166,47925.0
2024-03-11 10:25:00,97.46,97.58,97.42,97.58,68396.0,96.7564,96.8755,96.7166,96.8755,68396.0
2024-03-11 10:30:00,97.58,97.71,97.54,97.66,15798.0,96.8755,97.0045,96.8358,96.9549,15798.0
2024-03-11 10:35:00,97.69,97.83,97.59,97.59,17380.0,96.9847,97.1237,96.8854,96.8854,17380.0
2024-03-11 10:40:00,97.61,97.8,97.59,97.72,6685.0,96.9053,97.0939,96.8854,97.0145,6685.0
2024-03-11 10:45:00,97.66,97.83,97.66,97.83,5774.0,96.9549,97.1237,96.9549,97.1237,5774.0
2024-03-11 10:50:00,97.84,98.12,97.84,98.12,13984.0,97.1336,97.4116,97.1336,97.4116,13984.0
2024-03-11 10:55:00,98.17,98.37,98.15,98.32,15657.0,97.4612,97.6598,97.4414,97.6101,15657.0
2024-03-11 11:00:00,98.29,98.42,98.25,98.42,8147.0,97.5804,97.7094,97.5406,97.7094,8147.0
2024-03-11 11:05:00,98.42,98.52,98.17,98.19,15151.0,97.7094,97.8087,97.4612,97.4811,15151.0
2024-03-11 11:10:00,98.15,98.15,97.96,98.05,9538.0,97.4414,97.4414,97.2527,97.3421,9538.0
2024-03-11 11:15:00,98.05,98.1,98.05,98.1,10368.0,97.3421,97.3917,97.3421,97.3917,10368.0
2024-03-11 11:20:00,98.09,98.09,97.95,97.96,23329.0,97.3818,97.3818,97.2428,97.2527,23329.0
2024-03-11 11:25:00,97.99,98.05,97.99,98.02,12787.0,97.2825,97.3421,97.2825,97.3123,12787.0
2024-03-11 11:30:00,98.0,98.01,97.82,97.91,29705.0,97.2925,97.3024,97.1138,97.2031,29705.0
2024-03-11 11:35:00,97.92,98.03,97.9,97.99,13362.0,97.213,97.3222,97.1932,97.2825,13362.0
2024-03-11 11:40:00,97.97,98.0,97.92,98.0,7904.0,97.2627,97.2925,97.213,97.2925,7904.0
2024-03-11 11:45:00,97.99,98.05,97.98,98.04,8993.0,97.2825,97.3421,97.2726,97.3322,8993.0
2024-03-11 11:50:00,98.05,98.14,98.05,98.11,34898.0,97.3421,97.4314,97.3421,97.4017,34898.0
2024-03-11 11:55:00,98.1,98.16,98.0,98.05,57230.0,97.3917,97.4513,97.2925,97.3421,57230.0
2024-03-11 12:00:00,98.05,98.1,97.99,98.06,25021.0,97.3421,97.3917,97.2825,97.352,25021.0
2024-03-11 12:05:00,98.05,98.19,98.04,98.16,8252.0,97.3421,97.4811,97.3322,97.4513,8252.0
2024-03-11 12:10:00,98.14,98.2,98.1,98.18,15248.0,97.4314,97.491,97.3917,97.4712,15248.0
2024-03-11 12:15:00,98.21,98.25,98.15,98.19,9394.0,97.5009,97.5406,97.4414,97.4811,9394.0
2024-03-11 12:20:00,98.19,98.21,98.18,98.2,8680.0,97.4811,97.5009,97.4712,97.491,8680.0
2024-03-11 12:25:00,98.22,98.23,98.12,98.12,7550.0,97.5109,97.5208,97.4116,97.4116,7550.0
2024-03-11 12:30:00,98.14,98.14,98.0,98.06,43535.0,97.4314,97.4314,97.2925,97.352,43535.0
2024-03-11 12:35:00,98.06,98.06,97.99,98.0,43579.0,97.352,97.352,97.2825,97.2925,43579.0
2024-03-11 12:40:00,98.01,98.1,97.99,97.99,16261.0,97.3024,97.3917,97.2825,97.2825,16261.0
2024-03-11 12:45:00,98.02,98.06,97.98,98.06,6546.0,97.3123,97.352,97.2726,97.352,6546.0
2024-03-11 12:50:00,98.06,98.1,98.03,98.06,15669.0,97.352,97.3917,97.3222,97.352,15669.0
2024-03-11 12:55:00,98.06,98.08,98.0,98.0,2629.0,97.352,97.3719,97.2925,97.2925,2629.0
2024-03-11 13:00:00,98.02,98.07,97.98,98.07,11456.0,97.3123,97.3619,97.2726,97.3619,11456.0
2024-03-11 13:05:00,98.07,98.08,97.82,97.83,27667.0,97.3619,97.3719,97.1138,97.1237,27667.0
2024-03-11 13:10:00,97.81,97.81,97.65,97.68,3166.0,97.1038,97.1038,96.945,96.9748,3166.0
2024-03-11 13:15:00,97.66,97.71,97.63,97.69,6598.0,96.9549,97.0045,96.9251,96.9847,6598.0
2024-03-11 13:20:00,97.71,97.75,97.65,97.73,8838.0,97.0045,97.0443,96.945,97.0244,8838.0
2024-03-11 13:25:00,97.76,97.79,97.72,97.72,10679.0,97.0542,97.084,97.0145,97.0145,10679.0
2024-03-11 13:30:00,97.72,97.76,97.64,97.65,4550.0,97.0145,97.0542,96.9351,96.945,4550.0
2024-03-11 13:35:00,97.65,97.67,97.57,97.61,6078.0,96.945,96.9648,96.8656,96.9053,6078.0
2024-03-11 13:40:00,97.6,97.63,97.52,97.53,4484.0,96.8953,96.9251,96.8159,96.8258,4484.0
2024-03-11 13:45:00,97.53,97.57,97.42,97.53,30045.0,96.8258,96.8656,96.7166,96.8258,30045.0
2024-03-11 13:50:00,97.55,97.58,97.51,97.54,10310.0,96.8457,96.8755,96.806,96.8358,10310.0
2024-03-11 13:55:00,97.52,97.58,97.39,97.52,27654.0,96.8159,96.8755,96.6869,96.8159,27654.0
2024-03-11 14:00:00,97.52,97.52,97.4,97.49,8736.0,96.8159,96.8159,96.6968,96.7861,8736.0
2024-03-11 14:05:00,97.49,97.5,97.44,97.49,11699.0,96.7861,96.7961,96.7365,96.7861,11699.0
2024-03-11 14:10:00,97.48,97.53,97.44,97.52,52836.0,96.7762,96.8258,96.7365,96.8159,52836.0
2024-03-11 14:15:00,97.53,97.56,97.47,97.5,10592.0,96.8258,96.8556,96.7663,96.7961,10592.0
2024-03-11 14:20:00,97.5,97.58,97.49,97.55,14194.0,96.7961,96.8755,96.7861,96.8457,14194.0
2024-03-11 14:25:00,97.55,97.56,97.5,97.53,11706.0,96.8457,96.8556,96.7961,96.8258,11706.0
2024-03-11 14:30:00,97.54,97.55,97.49,97.54,7994.0,96.8358,96.8457,96.7861,96.8358,7994.0
2024-03-11 14:35:00,97.55,97.57,97.5,97.54,5817.0,96.8457,96.8656,96.7961,96.8358,5817.0
2024-03-11 14:40:00,97.55,97.6,97.53,97.6,6551.0,96.8457,96.8953,96.8258,96.8953,6551.0
2024-03-11 14:45:00,97.59,97.71,97.56,97.7,12828.0,96.8854,97.0045,96.8556,96.9946,12828.0
2024-03-11 14:50:00,97.7,97.78,97.62,97.64,8659.0,96.9946,97.074,96.9152,96.9351,8659.0
2024-03-11 14:55:00,97.63,97.72,97.56,97.61,12634.0,96.9251,97.0145,96.8556,96.9053,12634.0
2024-03-11 15:00:00,97.6,97.61,97.55,97.6,7815.0,96.8953,96.9053,96.8457,96.8953,7815.0
2024-03-11 15:05:00,97.58,97.62,97.54,97.54,6340.0,96.8755,96.9152,96.8358,96.8358,6340.0
2024-03-11 15:10:00,97.55,97.62,97.5,97.5,10520.0,96.8457,96.9152,96.7961,96.7961,10520.0
2024-03-11 15:15:00,97.51,97.56,97.49,97.53,18935.0,96.806,96.8556,96.7861,96.8258,18935.0
2024-03-11 15:20:00,97.52,97.64,97.52,97.57,67648.0,96.8159,96.9351,96.8159,96.8656,67648.0
2024-03-11 15:25:00,97.56,97.58,97.5,97.53,11079.0,96.8556,96.8755,96.7961,96.8258,11079.0
2024-03-11 15:30:00,97.53,97.61,97.52,97.56,39508.0,96.8258,96.9053,96.8159,96.8556,39508.0
2024-03-11 15:35:00,97.57,97.59,97.52,97.57,26856.0,96.8656,96.8854,96.8159,96.8656,26856.0
2024-03-11 15:40:00,97.57,97.59,97.49,97.57,31538.0,96.8656,96.8854,96.7861,96.8656,31538.0
2024-03-11 15:45:00,97.56,97.62,97.5,97.52,58942.0,96.8556,96.9152,96.7961,96.8159,58942.0
2024-03-11 15:50:00,97.51,97.54,97.35,97.45,75983.0,96.806,96.8358,96.6471,96.7464,75983.0
2024-03-11 15:55:00,97.44,97.59,97.38,97.39,178659.0,96.7365,96.8854,96.6769,96.6869,178659.0
2024-03-12 09:30:00,98.0,98.35,97.85,98.26,26622.0,97.2925,97.6399,97.1435,97.5506,26622.0
2024-03-12 09:35:00,98.19,98.45,98.11,98.14,7781.0,97.4811,97.7392,97.4017,97.4314,7781.0
2024-03-12 09:40:00,98.08,98.2,97.61,97.61,4918.0,97.3719,97.491,96.9053,96.9053,4918.0
2024-03-12 09:45:00,97.68,97.85,97.53,97.82,5347.0,96.9748,97.1435,96.8258,97.1138,5347.0
2024-03-12 09:50:00,97.88,98.14,97.7,98.12,14626.0,97.1733,97.4314,96.9946,97.4116,14626.0
2024-03-12 09:55:00,98.17,98.5,98.17,98.5,6545.0,97.4612,97.7888,97.4612,97.7888,6545.0
2024-03-12 10:00:00,98.54,98.73,98.49,98.73,6663.0,97.8286,98.0172,97.7789,98.0172,6663.0
2024-03-12 10:05:00,98.73,98.76,98.58,98.76,12274.0,98.0172,98.047,97.8683,98.047,12274.0
2024-03-12 10:10:00,98.81,99.0,98.59,98.59,20684.0,98.0966,98.2852,97.8782,97.8782,20684.0
2024-03-12 10:15:00,98.6,98.65,98.5,98.59,14490.0,97.8881,97.9378,97.7888,97.8782,14490.0
2024-03-12 10:20:00,98.59,98.63,98.45,98.6,7003.0,97.8782,97.9179,97.7392,97.8881,7003.0
2024-03-12 10:25:00,98.64,98.72,98.55,98.72,3790.0,97.9278,98.0073,97.8385,98.0073,3790.0
2024-03-12 10:30:00,98.68,98.83,98.63,98.83,7940.0,97.9675,98.1165,97.9179,98.1165,7940.0
2024-03-12 10:35:00,98.87,98.87,98.64,98.64,7578.0,98.1562,98.1562,97.9278,97.9278,7578.0
2024-03-12 10:40:00,98.65,98.76,98.59,98.75,3040.0,97.9378,98.047,97.8782,98.037,3040.0
2024-03-12 10:45:00,98.73,98.82,98.71,98.79,3794.0,98.0172,98.1065,97.9973,98.0767,3794.0
2024-03-12 10:50:00,98.77,98.88,98.74,98.88,4164.0,98.0569,98.1661,98.0271,98.1661,4164.0
2024-03-12 10:55:00,98.86,98.96,98.81,98.86,6890.0,98.1462,98.2455,98.0966,98.1462,6890.0
2024-03-12 11:00:00,98.87,98.92,98.79,98.84,7446.0,98.1562,98.2058,98.0767,98.1264,7446.0
2024-03-12 11:05:00,98.78,99.0,98.73,98.98,9942.0,98.0668,98.2852,98.0172,98.2654,9942.0
2024-03-12 11:10:00,98.99,99.03,98.87,98.87,8856.0,98.2753,98.315,98.1562,98.1562,8856.0
2024-03-12 11:15:00,98.91,99.0,98.9,98.99,5458.0,98.1959,98.2852,98.186,98.2753,5458.0
2024-03-12 11:20:00,99.0,99.08,98.95,99.04,6348.0,98.2852,98.3647,98.2356,98.3249,6348.0
2024-03-12 11:25:00,99.04,99.05,99.0,99.05,8474.0,98.3249,98.3349,98.2852,98.3349,8474.0
2024-03-12 11:30:00,99.07,99.07,99.0,99.03,14278.0,98.3547,98.3547,98.2852,98.315,14278.0
2024-03-12 11:35:00,99.04,99.04,98.96,99.01,8361.0,98.3249,98.3249,98.2455,98.2952,8361.0
2024-03-12 11:40:00,98.99,98.99,98.77,98.78,9624.0,98.2753,98.2753,98.0569,98.0668,9624.0
2024-03-12 11:45:00,98.78,98.83,98.61,98.73,7531.0,98.0668,98.1165,97.898,98.0172,7531.0
2024-03-12 11:50:00,98.75,98.84,98.75,98.78,5695.0,98.037,98.1264,98.037,98.0668,5695.0
2024-03-12 11:55:00,98.79,98.8,98.73,98.76,6409.0,98.0767,98.0867,98.0172,98.047,6409.0
2024-03-12 12:00:00,98.76,98.76,98.6,98.65,8603.0,98.047,98.047,97.8881,97.9378,8603.0
2024-03-12 12:05:00,98.64,98.73,98.64,98.68,7064.0,97.9278,98.0172,97.9278,97.9675,7064.0
2024-03-12 12:10:00,98.66,98.76,98.64,98.76,6343.0,97.9477,98.047,97.9278,98.047,6343.0
2024-03-12 12:15:00,98.75,98.76,98.59,98.61,5098.0,98.037,98.047,97.8782,97.898,5098.0
2024-03-12 12:20:00,98.63,98.63,98.44,98.47,5075.0,97.9179,97.9179,97.7293,97.7591,5075.0
2024-03-12 12:25:00,98.46,98.47,98.39,98.39,4706.0,97.7491,97.7591,97.6796,97.6796,4706.0
2024-03-12 12:30:00,98.41,98.42,98.26,98.33,18459.0,97.6995,97.7094,97.5506,97.6201,18459.0
2024-03-12 12:35:00,98.32,98.45,98.31,98.39,6828.0,97.6101,97.7392,97.6002,97.6796,6828.0
2024-03-12 12:40:00,98.41,98.41,98.26,98.28,3394.0,97.6995,97.6995,97.5506,97.5704,3394.0
2024-03-12 12:45:00,98.25,98.28,98.13,98.28,8890.0,97.5406,97.5704,97.4215,97.5704,8890.0
2024-03-12 12:50:00,98.25,98.31,98.25,98.31,11718.0,97.5406,97.6002,97.5406,97.6002,11718.0
2024-03-12 12:55:00,98.31,98.33,98.21,98.31,5670.0,97.6002,97.6201,97.5009,97.6002,5670.0
2024-03-12 13:00:00,98.33,98.33,98.17,98.22,10676.0,97.6201,97.6201,97.4612,97.5109,10676.0
2024-03-12 13:05:00,98.23,98.24,97.97,98.01,6720.0,97.5208,97.5307,97.2627,97.3024,6720.0
2024-03-12 13:10:00,98.0,98.13,97.99,98.13,5635.0,97.2925,97.4215,97.2825,97.4215,5635.0
2024-03-12 13:15:00,98.13,98.25,98.13,98.19,5070.0,97.4215,97.5406,97.4215,97.4811,5070.0
2024-03-12 13:20:00,98.22,98.35,98.21,98.33,6699.0,97.5109,97.6399,97.5009,97.6201,6699.0
2024-03-12 13:25:00,98.33,98.37,98.3,98.32,3532.0,97.6201,97.6598,97.5903,97.6101,3532.0
2024-03-12 13:30:00,98.33,98.49,98.33,98.48,6569.0,97.6201,97.7789,97.6201,97.769,6569.0
2024-03-12 13:35:00,98.48,98.52,98.44,98.5,6381.0,97.769,97.8087,97.7293,97.7888,6381.0
2024-03-12 13:40:00,98.51,98.54,98.51,98.54,2543.0,97.7988,97.8286,97.7988,97.8286,2543.0
2024-03-12 13:45:00,98.53,98.64,98.53,98.64,10719.0,97.8186,97.9278,97.8186,97.9278,10719.0
2024-03-12 13:50:00,98.63,98.66,98.59,98.65,7036.0,97.9179,97.9477,97.8782,97.9378,7036.0
2024-03-12 13:55:00,98.64,98.82,98.62,98.78,9615.0,97.9278,98.1065,97.908,98.0668,9615.0
2024-03-12 14:00:00,98.79,98.84,98.71,98.73,8520.0,98.0767,98.1264,97.9973,98.0172,8520.0
2024-03-12 14:05:00,98.74,98.78,98.69,98.77,8579.0,98.0271,98.0668,97.9775,98.0569,8579.0
2024-03-12 14:10:00,98.79,98.84,98.74,98.75,7152.0,98.0767,98.1264,98.0271,98.037,7152.0
2024-03-12 14:15:00,98.74,98.77,98.68,98.7,9216.0,98.0271,98.0569,97.9675,97.9874,9216.0
2024-03-12 14:20:00,98.7,98.76,98.66,98.7,16278.0,97.9874,98.047,97.9477,97.9874,16278.0
2024-03-12 14:25:00,98.7,98.75,98.69,98.71,11223.0,97.9874,98.037,97.9775,97.9973,11223.0
2024-03-12 14:30:00,98.7,98.76,98.65,98.66,11599.0,97.9874,98.047,97.9378,97.9477,11599.0
2024-03-12 14:35:00,98.68,98.68,98.45,98.52,8983.0,97.9675,97.9675,97.7392,97.8087,8983.0
2024-03-12 14:40:00,98.52,98.52,98.32,98.33,13382.0,97.8087,97.8087,97.6101,97.6201,13382.0
2024-03-12 14:45:00,98.33,98.54,98.32,98.54,16080.0,97.6201,97.8286,97.6101,97.8286,16080.0
2024-03-12 14:50:00,98.57,98.81,98.56,98.81,14798.0,97.8583,98.0966,97.8484,98.0966,14798.0
2024-03-12 14:55:00,98.81,98.97,98.81,98.95,8370.0,98.0966,98.2554,98.0966,98.2356,8370.0
2024-03-12 15:00:00,98.95,98.97,98.89,98.97,8893.0,98.2356,98.2554,98.176,98.2554,8893.0
2024-03-12 15:05:00,98.98,98.99,98.92,98.97,7273.0,98.2654,98.2753,98.2058,98.2554,7273.0
2024-03-12 15:10:00,98.97,99.05,98.97,99.03,18737.0,98.2554,98.3349,98.2554,98.315,18737.0
2024-03-12 15:15:00,99.04,99.15,99.02,99.04,24680.0,98.3249,98.4341,98.3051,98.3249,24680.0
2024-03-12 15:20:00,99.04,99.28,99.04,99.27,9268.0,98.3249,98.5632,98.3249,98.5533,9268.0
2024-03-12 15:25:00,99.29,99.35,99.23,99.28,14812.0,98.5731,98.6327,98.5136,98.5632,14812.0
2024-03-12 15:30:00,99.27,99.27,99.1,99.16,13201.0,98.5533,98.5533,98.3845,98.4441,13201.0
2024-03-12 15:35:00,99.14,99.17,99.07,99.07,17826.0,98.4242,98.454,98.3547,98.3547,17826.0
2024-03-12 15:40:00,99.09,99.16,99.07,99.11,85106.0,98.3746,98.4441,98.3547,98.3944,85106.0
2024-03-12 15:45:00,99.11,99.22,99.1,99.2,33437.0,98.3944,98.5036,98.3845,98.4838,33437.0
2024-03-12 15:50:00,99.19,99.39,99.14,99.32,62546.0,98.4739,98.6724,98.4242,98.6029,62546.0
2024-03-12 15:55:00,99.32,99.41,99.03,99.2,169611.0,98.6029,98.6923,98.315,98.4838,169611.0
2024-03-13 09:30:00,99.0,99.62,98.94,99.4,34447.0,98.2852,98.9008,98.2257,98.6823,34447.0
2024-03-13 09:35:00,99.41,100.21,99.4,100.21,24443.0,98.6923,99.4865,98.6823,99.4865,24443.0
2024-03-13 09:40:00,100.2,100.39,99.96,100.23,33861.0,99.4766,99.6652,99.2383,99.5064,33861.0
2024-03-13 09:45:00,100.27,100.37,99.67,99.67,27665.0,99.5461,99.6453,98.9504,98.9504,27665.0
2024-03-13 09:50:00,99.66,99.66,99.37,99.42,7079.0,98.9405,98.9405,98.6526,98.7022,7079.0
2024-03-13 09:55:00,99.42,99.87,99.36,99.82,24751.0,98.7022,99.149,98.6426,99.0993,24751.0
2024-03-13 10:00:00,99.78,99.91,99.56,99.83,7870.0,99.0596,99.1887,98.8412,99.1092,7870.0
2024-03-13 10:05:00,99.79,99.97,99.79,99.9,4809.0,99.0695,99.2482,99.0695,99.1787,4809.0
2024-03-13 10:10:00,99.86,99.88,99.78,99.79,7757.0,99.139,99.1589,99.0596,99.0695,7757.0
2024-03-13 10:15:00,99.81,99.96,99.77,99.91,9773.0,99.0894,99.2383,99.0497,99.1887,9773.0
2024-03-13 10:20:00,99.91,99.98,99.78,99.89,5119.0,99.1887,99.2582,99.0596,99.1688,5119.0
2024-03-13 10:25:00,99.89,99.89,99.69,99.69,3531.0,99.1688,99.1688,98.9703,98.9703,3531.0
2024-03-13 10:30:00,99.68,99.68,99.41,99.44,23687.0,98.9603,98.9603,98.6923,98.7221,23687.0
2024-03-13 10:35:00,99.47,99.54,99.25,99.38,28093.0,98.7518,98.8213,98.5334,98.6625,28093.0
2024-03-13 10:40:00,99.38,99.51,99.38,99.39,14619.0,98.6625,98.7916,98.6625,98.6724,14619.0
2024-03-13 10:45:00,99.4,99.46,99.24,99.31,8479.0,98.6823,98.7419,98.5235,98.593,8479.0
2024-03-13 10:50:00,99.35,99.39,99.19,99.23,3003.0,98.6327,98.6724,98.4739,98.5136,3003.0
2024-03-13 10:55:00,99.19,99.22,99.13,99.21,5502.0,98.4739,98.5036,98.4143,98.4937,5502.0
2024-03-13 11:00:00,99.2,99.21,99.14,99.14,5982.0,98.4838,98.4937,98.4242,98.4242,5982.0
2024-03-13 11:05:00,99.15,99.16,98.98,99.01,7104.0,98.4341,98.4441,98.2654,98.2952,7104.0
2024-03-13 11:10:00,99.0,99.07,98.97,99.03,6881.0,98.2852,98.3547,98.2554,98.315,6881.0
2024-03-13 11:15:00,99.03,99.21,99.03,99.21,7870.0,98.315,98.4937,98.315,98.4937,7870.0
2024-03-13 11:20:00,99.25,99.29,99.19,99.19,5099.0,98.5334,98.5731,98.4739,98.4739,5099.0
2024-03-13 11:25:00,99.19,99.21,99.06,99.06,13628.0,98.4739,98.4937,98.3448,98.3448,13628.0
2024-03-13 11:30:00,99.0,99.1,98.99,99.05,7235.0,98.2852,98.3845,98.2753,98.3349,7235.0
2024-03-13 11:35:00,99.06,99.19,99.03,99.16,11147.0,98.3448,98.4739,98.315,98.4441,11147.0
2024-03-13 11:40:00,99.18,99.22,99.13,99.18,4476.0,98.4639,98.5036,98.4143,98.4639,4476.0
2024-03-13 11:45:00,99.19,99.32,99.13,99.28,13518.0,98.4739,98.6029,98.4143,98.5632,13518.0
2024-03-13 11:50:00,99.27,99.3,99.2,99.26,5647.0,98.5533,98.5831,98.4838,98.5434,5647.0
2024-03-13 11:55:00,99.28,99.34,99.26,99.32,7712.0,98.5632,98.6228,98.5434,98.6029,7712.0
2024-03-13 12:00:00,99.32,99.34,99.3,99.31,3685.0,98.6029,98.6228,98.5831,98.593,3685.0
2024-03-13 12:05:00,99.31,99.5,99.31,99.47,7346.0,98.593,98.7816,98.593,98.7518,7346.0
2024-03-13 12:10:00,99.46,99.56,99.42,99.52,7433.0,98.7419,98.8412,98.7022,98.8015,7433.0
2024-03-13 12:15:00,99.52,99.6,99.51,99.55,4716.0,98.8015,98.8809,98.7916,98.8313,4716.0
2024-03-13 12:20:00,99.58,99.59,99.48,99.5,9077.0,98.861,98.871,98.7618,98.7816,9077.0
2024-03-13 12:25:00,99.48,99.55,99.44,99.45,5016.0,98.7618,98.8313,98.7221,98.732,5016.0
2024-03-13 12:30:00,99.46,99.48,99.42,99.48,11082.0,98.7419,98.7618,98.7022,98.7618,11082.0
2024-03-13 12:35:00,99.45,99.54,99.42,99.54,7317.0,98.732,98.8213,98.7022,98.8213,7317.0
2024-03-13 12:40:00,99.54,99.55,99.49,99.49,8821.0,98.8213,98.8313,98.7717,98.7717,8821.0
2024-03-13 12:45:00,99.52,99.61,99.49,99.52,5577.0,98.8015,98.8908,98.7717,98.8015,5577.0
2024-03-13 12:50:00,99.54,99.57,99.5,99.52,5787.0,98.8213,98.8511,98.7816,98.8015,5787.0
2024-03-13 12:55:00,99.53,99.55,99.48,99.53,24073.0,98.8114,98.8313,98.7618,98.8114,24073.0
2024-03-13 13:00:00,99.55,99.87,99.55,99.85,23550.0,98.8313,99.149,98.8313,99.1291,23550.0
2024-03-13 13:05:00,99.87,99.91,99.74,99.75,10666.0,99.149,99.1887,99.0199,99.0298,10666.0
2024-03-13 13:10:00,99.77,99.77,99.65,99.68,6805.0,99.0497,99.0497,98.9305,98.9603,6805.0
2024-03-13 13:15:00,99.67,99.68,99.51,99.52,4948.0,98.9504,98.9603,98.7916,98.8015,4948.0
2024-03-13 13:20:00,99.54,99.58,99.4,99.55,93346.0,98.8213,98.861,98.6823,98.8313,93346.0
2024-03-13 13:25:00,99.56,99.56,99.31,99.4,10542.0,98.8412,98.8412,98.593,98.6823,10542.0
2024-03-13 13:30:00,99.36,99.36,99.06,99.09,13214.0,98.6426,98.6426,98.3448,98.3746,13214.0
2024-03-13 13:35:00,99.08,99.3,99.07,99.23,20262.0,98.3647,98.5831,98.3547,98.5136,20262.0
2024-03-13 13:40:00,99.22,99.32,99.08,99.08,12287.0,98.5036,98.6029,98.3647,98.3647,12287.0
2024-03-13 13:45:00,99.13,99.17,99.06,99.1,16500.0,98.4143,98.454,98.3448,98.3845,16500.0
2024-03-13 13:50:00,99.1,99.29,99.08,99.26,10618.0,98.3845,98.5731,98.3647,98.5434,10618.0
2024-03-13 13:55:00,99.28,99.29,99.22,99.25,9842.0,98.5632,98.5731,98.5036,98.5334,9842.0
2024-03-13 14:00:00,99.24,99.3,99.2,99.3,7951.0,98.5235,98.5831,98.4838,98.5831,7951.0
2024-03-13 14:05:00,99.29,99.46,99.29,99.43,14364.0,98.5731,98.7419,98.5731,98.7121,14364.0
2024-03-13 14:10:00,99.43,99.46,99.4,99.45,10341.0,98.7121,98.7419,98.6823,98.732,10341.0
2024-03-13 14:15:00,99.46,99.55,99.46,99.52,11908.0,98.7419,98.8313,98.7419,98.8015,11908.0
2024-03-13 14:20:00,99.51,99.58,99.46,99.56,22323.0,98.7916,98.861,98.7419,98.8412,22323.0
2024-03-13 14:25:00,99.56,99.57,99.27,99.31,19085.0,98.8412,98.8511,98.5533,98.593,19085.0
2024-03-13 14:30:00,99.3,99.34,99.22,99.22,23149.0,98.5831,98.6228,98.5036,98.5036,23149.0
2024-03-13 14:35:00,99.22,99.28,99.14,99.17,23706.0,98.5036,98.5632,98.4242,98.454,23706.0
2024-03-13 14:40:00,99.18,99.2,99.04,99.05,25296.0,98.4639,98.4838,98.3249,98.3349,25296.0
2024-03-13 14:45:00,99.06,99.14,99.0,99.09,29558.0,98.3448,98.4242,98.2852,98.3746,29558.0
2024-03-13 14:50:00,99.1,99.22,99.1,99.14,21475.0,98.3845,98.5036,98.3845,98.4242,21475.0
2024-03-13 14:55:00,99.14,99.17,98.96,99.03,31553.0,98.4242,98.454,98.2455,98.315,31553.0
2024-03-13 15:00:00,99.03,99.05,98.97,99.01,88913.0,98.315,98.3349,98.2554,98.2952,88913.0
2024-03-13 15:05:00,99.01,99.03,98.8,98.81,49792.0,98.2952,98.315,98.0867,98.0966,49792.0
2024-03-13 15:10:00,98.82,98.93,98.76,98.92,110412.0,98.1065,98.2157,98.047,98.2058,110412.0
2024-03-13 15:15:00,98.92,98.92,98.78,98.86,105293.0,98.2058,98.2058,98.0668,98.1462,105293.0
2024-03-13 15:20:00,98.85,98.91,98.82,98.84,50695.0,98.1363,98.1959,98.1065,98.1264,50695.0
2024-03-13 15:25:00,98.84,98.85,97.96,98.16,52210.0,98.1264,98.1363,97.2527,97.4513,52210.0
2024-03-13 15:30:00,98.16,98.42,98.0,98.11,62958.0,97.4513,97.7094,97.2925,97.4017,62958.0
2024-03-13 15:35:00,98.1,98.11,97.72,97.87,72808.0,97.3917,97.4017,97.0145,97.1634,72808.0
2024-03-13 15:40:00,97.86,98.03,97.83,97.92,66291.0,97.1535,97.3222,97.1237,97.213,66291.0
2024-03-13 15:45:00,97.91,98.03,97.87,97.95,83881.0,97.2031,97.3222,97.1634,97.2428,83881.0
2024-03-13 15:50:00,97.95,98.02,97.75,97.92,116115.0,97.2428,97.3123,97.0443,97.213,116115.0
2024-03-13 15:55:00,97.91,98.04,97.72,97.97,379346.0,97.2031,97.3322,97.0145,97.2627,379346.0
2024-03-14 09:30:00,98.6,98.75,98.16,98.16,14846.0,97.8881,98.037,97.4513,97.4513,14846.0
2024-03-14 09:35:00,98.33,98.55,98.28,98.43,6204.0,97.6201,97.8385,97.5704,97.7193,6204.0
2024-03-14 09:40:00,98.4,98.41,98.17,98.28,6965.0,97.6896,97.6995,97.4612,97.5704,6965.0
2024-03-14 09:45:00,98.29,98.49,97.42,97.53,10722.0,97.5804,97.7789,96.7166,96.8258,10722.0
2024-03-14 09:50:00,97.36,97.57,96.73,96.79,15405.0,96.6571,96.8656,96.0316,96.0912,15405.0
2024-03-14 09:55:00,96.88,97.01,96.54,96.64,8198.0,96.1805,96.3096,95.843,95.9423,8198.0
2024-03-14 10:00:00,96.6,96.93,96.52,96.93,8366.0,95.9026,96.2302,95.8231,96.2302,8366.0
2024-03-14 10:05:00,96.89,96.97,96.74,96.92,5272.0,96.1905,96.2699,96.0415,96.2202,5272.0
2024-03-14 10:10:00,96.89,97.07,96.89,96.97,14704.0,96.1905,96.3692,96.1905,96.2699,14704.0
2024-03-14 10:15:00,97.0,97.04,96.95,97.04,5746.0,96.2997,96.3394,96.25,96.3394,5746.0
2024-03-14 10:20:00,97.08,97.13,96.92,97.13,7461.0,96.3791,96.4287,96.2202,96.4287,7461.0
2024-03-14 10:25:00,97.13,97.28,97.06,97.27,7875.0,96.4287,96.5777,96.3592,96.5677,7875.0
2024-03-14 10:30:00,97.24,97.37,97.17,97.28,7706.0,96.5379,96.667,96.4684,96.5777,7706.0
2024-03-14 10:35:00,97.3,97.35,97.19,97.31,6250.0,96.5975,96.6471,96.4883,96.6074,6250.0
2024-03-14 10:40:00,97.33,97.36,97.07,97.07,3966.0,96.6273,96.6571,96.3692,96.3692,3966.0
2024-03-14 10:45:00,97.12,97.19,96.94,96.94,5409.0,96.4188,96.4883,96.2401,96.2401,5409.0
2024-03-14 10:50:00,96.95,97.0,96.88,96.92,9829.0,96.25,96.2997,96.1805,96.2202,9829.0
2024-03-14 10:55:00,96.88,96.93,96.78,96.85,4896.0,96.1805,96.2302,96.0813,96.1508,4896.0
2024-03-14 11:00:00,96.9,96.98,96.87,96.93,5463.0,96.2004,96.2798,96.1706,96.2302,5463.0
2024-03-14 11:05:00,96.89,96.98,96.66,96.68,4470.0,96.1905,96.2798,95.9621,95.982,4470.0
2024-03-14 11:10:00,96.66,96.78,96.66,96.67,4911.0,95.9621,96.0813,95.9621,95.9721,4911.0
2024-03-14 11:15:00,96.7,96.76,96.64,96.67,5209.0,96.0018,96.0614,95.9423,95.9721,5209.0
2024-03-14 11:20:00,96.69,96.69,96.57,96.64,12041.0,95.9919,95.9919,95.8728,95.9423,12041.0
2024-03-14 11:25:00,96.63,96.64,96.55,96.64,5634.0,95.9323,95.9423,95.8529,95.9423,5634.0
2024-03-14 11:30:00,96.63,96.66,96.55,96.61,4900.0,95.9323,95.9621,95.8529,95.9125,4900.0
2024-03-14 11:35:00,96.61,96.87,96.61,96.84,6314.0,95.9125,96.1706,95.9125,96.1408,6314.0
2024-03-14 11:40:00,96.85,96.92,96.79,96.89,5907.0,96.1508,96.2202,96.0912,96.1905,5907.0
2024-03-14 11:45:00,96.92,97.02,96.86,96.87,9553.0,96.2202,96.3195,96.1607,96.1706,9553.0
2024-03-14 11:50:00,96.86,97.05,96.86,97.03,5788.0,96.1607,96.3493,96.1607,96.3295,5788.0
2024-03-14 11:55:00,97.03,97.13,97.0,97.12,8356.0,96.3295,96.4287,96.2997,96.4188,8356.0
2024-03-14 12:00:00,97.1,97.12,97.03,97.06,5526.0,96.399,96.4188,96.3295,96.3592,5526.0
2024-03-14 12:05:00,97.04,97.07,96.83,96.86,7734.0,96.3394,96.3692,96.1309,96.1607,7734.0
2024-03-14 12:10:00,96.85,96.88,96.77,96.83,5401.0,96.1508,96.1805,96.0713,96.1309,5401.0
2024-03-14 12:15:00,96.81,96.87,96.71,96.8,6895.0,96.111,96.1706,96.0118,96.1011,6895.0
2024-03-14 12:20:00,96.8,97.0,96.8,97.0,5301.0,96.1011,96.2997,96.1011,96.2997,5301.0
2024-03-14 12:25:00,97.01,97.05,96.93,96.96,7848.0,96.3096,96.3493,96.2302,96.26,7848.0
2024-03-14 12:30:00,96.97,97.05,96.96,96.98,5443.0,96.2699,96.3493,96.26,96.2798,5443.0
2024-03-14 12:35:00,96.98,97.09,96.97,97.05,9358.0,96.2798,96.389,96.2699,96.3493,9358.0
2024-03-14 12:40:00,97.03,97.12,97.0,97.08,14874.0,96.3295,96.4188,96.2997,96.3791,14874.0
2024-03-14 12:45:00,97.09,97.19,97.02,97.02,12993.0,96.389,96.4883,96.3195,96.3195,12993.0
2024-03-14 12:50:00,96.99,97.11,96.98,97.06,5331.0,96.2897,96.4089,96.2798,96.3592,5331.0
2024-03-14 12:55:00,97.06,97.08,96.99,96.99,9726.0,96.3592,96.3791,96.2897,96.2897,9726.0
2024-03-14 13:00:00,97.01,97.03,96.86,96.89,5997.0,96.3096,96.3295,96.1607,96.1905,5997.0
2024-03-14 13:05:00,96.88,96.88,96.82,96.84,6608.0,96.1805,96.1805,96.121,96.1408,6608.0
2024-03-14 13:10:00,96.86,96.86,96.69,96.76,7322.0,96.1607,96.1607,95.9919,96.0614,7322.0
2024-03-14 13:15:00,96.77,96.78,96.47,96.48,11103.0,96.0713,96.0813,95.7735,95.7834,11103.0
2024-03-14 13:20:00,96.47,96.53,96.37,96.4,15919.0,95.7735,95.8331,95.6742,95.704,15919.0
2024-03-14 13:25:00,96.37,96.4,96.04,96.1,31101.0,95.6742,95.704,95.3466,95.4062,31101.0
2024-03-14 13:30:00,96.09,96.15,95.93,96.14,20858.0,95.3962,95.4558,95.2374,95.4459,20858.0
2024-03-14 13:35:00,96.15,96.22,96.13,96.19,14391.0,95.4558,95.5253,95.436,95.4955,14391.0
2024-03-14 13:40:00,96.16,96.24,96.16,96.24,20927.0,95.4657,95.5452,95.4657,95.5452,20927.0
2024-03-14 13:45:00,96.22,96.45,96.2,96.41,27700.0,95.5253,95.7536,95.5054,95.7139,27700.0
2024-03-14 13:50:00,96.4,96.49,96.37,96.47,11953.0,95.704,95.7934,95.6742,95.7735,11953.0
2024-03-14 13:55:00,96.45,96.53,96.44,96.49,20998.0,95.7536,95.8331,95.7437,95.7934,20998.0
2024-03-14 14:00:00,96.5,96.62,96.49,96.59,10189.0,95.8033,95.9224,95.7934,95.8926,10189.0
2024-03-14 14:05:00,96.59,96.74,96.56,96.72,5399.0,95.8926,96.0415,95.8628,96.0217,5399.0
2024-03-14 14:10:00,96.75,96.82,96.72,96.77,7906.0,96.0515,96.121,96.0217,96.0713,7906.0
2024-03-14 14:15:00,96.79,96.81,96.69,96.8,5120.0,96.0912,96.111,95.9919,96.1011,5120.0
2024-03-14 14:20:00,96.8,96.8,96.75,96.79,4665.0,96.1011,96.1011,96.0515,96.0912,4665.0
2024-03-14 14:25:00,96.79,96.83,96.73,96.82,35483.0,96.0912,96.1309,96.0316,96.121,35483.0
2024-03-14 14:30:00,96.82,96.86,96.76,96.86,11853.0,96.121,96.1607,96.0614,96.1607,11853.0
2024-03-14 14:35:00,96.84,96.85,96.72,96.73,12226.0,96.1408,96.1508,96.0217,96.0316,12226.0
2024-03-14 14:40:00,96.74,97.02,96.74,97.0,12285.0,96.0415,96.3195,96.0415,96.2997,12285.0
2024-03-14 14:45:00,97.04,97.14,96.99,97.06,14073.0,96.3394,96.4387,96.2897,96.3592,14073.0
2024-03-14 14:50:00,97.05,97.05,96.8,96.8,13745.0,96.3493,96.3493,96.1011,96.1011,13745.0
2024-03-14 14:55:00,96.8,96.82,96.67,96.71,11371.0,96.1011,96.121,95.9721,96.0118,11371.0
2024-03-14 15:00:00,96.71,96.71,96.57,96.61,11200.0,96.0118,96.0118,95.8728,95.9125,11200.0
2024-03-14 15:05:00,96.6,96.61,96.36,96.4,8950.0,95.9026,95.9125,95.6643,95.704,8950.0
2024-03-14 15:10:00,96.39,96.52,96.37,96.45,14688.0,95.6941,95.8231,95.6742,95.7536,14688.0
2024-03-14 15:15:00,96.45,96.56,96.41,96.55,19290.0,95.7536,95.8628,95.7139,95.8529,19290.0
2024-03-14 15:20:00,96.56,96.59,96.51,96.52,13656.0,95.8628,95.8926,95.8132,95.8231,13656.0
2024-03-14 15:25:00,96.52,96.54,96.44,96.5,19249.0,95.8231,95.843,95.7437,95.8033,19249.0
2024-03-14 15:30:00,96.5,96.52,96.3,96.31,22987.0,95.8033,95.8231,95.6047,95.6147,22987.0
2024-03-14 15:35:00,96.31,96.37,96.18,96.37,13411.0,95.6147,95.6742,95.4856,95.6742,13411.0
2024-03-14 15:40:00,96.38,96.6,96.37,96.48,18090.0,95.6841,95.9026,95.6742,95.7834,18090.0
2024-03-14 15:45:00,96.49,96.55,96.41,96.53,26921.0,95.7934,95.8529,95.7139,95.8331,26921.0
2024-03-14 15:50:00,96.55,96.96,96.53,96.94,51800.0,95.8529,96.26,95.8331,96.2401,51800.0
2024-03-14 15:55:00,96.94,96.95,96.73,96.84,92878.0,96.2401,96.25,96.0316,96.1408,92878.0
2024-03-15 09:30:00,95.9,96.74,95.9,96.71,42804.0,95.2076,96.0415,95.2076,96.0118,42804.0
2024-03-15 09:35:00,96.68,96.75,96.41,96.42,3702.0,95.982,96.0515,95.7139,95.7239,3702.0
2024-03-15 09:40:00,96.45,96.66,96.26,96.31,9430.0,95.7536,95.9621,95.565,95.6147,9430.0
2024-03-15 09:45:00,96.36,96.44,96.21,96.26,7196.0,95.6643,95.7437,95.5154,95.565,7196.0
2024-03-15 09:50:00,96.32,96.56,96.32,96.45,5931.0,95.6246,95.8628,95.6246,95.7536,5931.0
2024-03-15 09:55:00,96.45,96.69,96.42,96.69,12358.0,95.7536,95.9919,95.7239,95.9919,12358.0
2024-03-15 10:00:00,96.65,96.8,96.49,96.62,12831.0,95.9522,96.1011,95.7934,95.9224,12831.0
2024-03-15 10:05:00,96.64,96.71,96.56,96.7,10871.0,95.9423,96.0118,95.8628,96.0018,10871.0
2024-03-15 10:10:00,96.7,97.02,96.67,97.02,14971.0,96.0018,96.3195,95.9721,96.3195,14971.0
2024-03-15 10:15:00,97.02,97.08,96.94,96.95,5418.0,96.3195,96.3791,96.2401,96.25,5418.0
2024-03-15 10:20:00,96.95,97.1,96.94,97.07,9303.0,96.25,96.399,96.2401,96.3692,9303.0
2024-03-15 10:25:00,97.09,97.29,97.08,97.25,10129.0,96.389,96.5876,96.3791,96.5479,10129.0
2024-03-15 10:30:00,97.27,97.27,97.15,97.15,5842.0,96.5677,96.5677,96.4486,96.4486,5842.0
2024-03-15 10:35:00,97.13,97.29,97.13,97.28,16879.0,96.4287,96.5876,96.4287,96.5777,16879.0
2024-03-15 10:40:00,97.29,97.4,97.29,97.39,14107.0,96.5876,96.6968,96.5876,96.6869,14107.0
2024-03-15 10:45:00,97.4,97.56,97.39,97.53,8603.0,96.6968,96.8556,96.6869,96.8258,8603.0
2024-03-15 10:50:00,97.57,97.61,97.52,97.55,10706.0,96.8656,96.9053,96.8159,96.8457,10706.0
2024-03-15 10:55:00,97.54,97.65,97.27,97.27,11201.0,96.8358,96.945,96.5677,96.5677,11201.0
2024-03-15 11:00:00,97.27,97.29,97.1,97.12,4367.0,96.5677,96.5876,96.399,96.4188,4367.0
2024-03-15 11:05:00,97.08,97.14,97.0,97.14,6718.0,96.3791,96.4387,96.2997,96.4387,6718.0
2024-03-15 11:10:00,97.12,97.14,97.05,97.09,7392.0,96.4188,96.4387,96.3493,96.389,7392.0
2024-03-15 11:15:00,97.12,97.24,97.12,97.2,8531.0,96.4188,96.5379,96.4188,96.4982,8531.0
2024-03-15 11:20:00,97.21,97.25,97.19,97.22,3268.0,96.5082,96.5479,96.4883,96.5181,3268.0
2024-03-15 11:25:00,97.25,97.35,97.22,97.34,9281.0,96.5479,96.6471,96.5181,96.6372,9281.0
2024-03-15 11:30:00,97.36,97.46,97.34,97.39,14321.0,96.6571,96.7564,96.6372,96.6869,14321.0
2024-03-15 11:35:00,97.38,97.39,97.22,97.25,7837.0,96.6769,96.6869,96.5181,96.5479,7837.0
2024-03-15 11:40:00,97.29,97.32,97.23,97.28,10637.0,96.5876,96.6174,96.528,96.5777,10637.0
2024-03-15 11:45:00,97.28,97.29,97.13,97.14,8883.0,96.5777,96.5876,96.4287,96.4387,8883.0
2024-03-15 11:50:00,97.17,97.29,97.16,97.17,10619.0,96.4684,96.5876,96.4585,96.4684,10619.0
2024-03-15 11:55:00,97.18,97.24,97.16,97.18,7558.0,96.4784,96.5379,96.4585,96.4784,7558.0
2024-03-15 12:00:00,97.16,97.28,97.13,97.2,6958.0,96.4585,96.5777,96.4287,96.4982,6958.0
2024-03-15 12:05:00,97.19,97.2,97.06,97.07,45516.0,96.4883,96.4982,96.3592,96.3692,45516.0
2024-03-15 12:10:00,97.06,97.08,96.9,96.9,20201.0,96.3592,96.3791,96.2004,96.2004,20201.0
2024-03-15 12:15:00,96.87,96.98,96.83,96.92,10577.0,96.1706,96.2798,96.1309,96.2202,10577.0
2024-03-15 12:20:00,96.93,97.02,96.93,96.96,9622.0,96.2302,96.3195,96.2302,96.26,9622.0
2024-03-15 12:25:00,96.98,96.99,96.86,96.92,6067.0,96.2798,96.2897,96.1607,96.2202,6067.0
2024-03-15 12:30:00,96.91,96.93,96.78,96.78,11404.0,96.2103,96.2302,96.0813,96.0813,11404.0
2024-03-15 12:35:00,96.73,96.73,96.65,96.7,6524.0,96.0316,96.0316,95.9522,96.0018,6524.0
2024-03-15 12:40:00,96.72,96.78,96.68,96.76,15663.0,96.0217,96.0813,95.982,96.0614,15663.0
2024-03-15 12:45:00,96.75,96.8,96.7,96.7,6699.0,96.0515,96.1011,96.0018,96.0018,6699.0
2024-03-15 12:50:00,96.72,96.73,96.61,96.63,11595.0,96.0217,96.0316,95.9125,95.9323,11595.0
2024-03-15 12:55:00,96.61,96.64,96.53,96.53,7489.0,95.9125,95.9423,95.8331,95.8331,7489.0
2024-03-15 13:00:00,96.52,96.59,96.51,96.54,11819.0,95.8231,95.8926,95.8132,95.843,11819.0
2024-03-15 13:05:00,96.56,96.76,96.55,96.74,7811.0,95.8628,96.0614,95.8529,96.0415,7811.0
2024-03-15 13:10:00,96.77,96.84,96.77,96.77,6956.0,96.0713,96.1408,96.0713,96.0713,6956.0
2024-03-15 13:15:00,96.76,96.93,96.75,96.93,11870.0,96.0614,96.2302,96.0515,96.2302,11870.0
2024-03-15 13:20:00,96.91,97.01,96.89,97.01,6378.0,96.2103,96.3096,96.1905,96.3096,6378.0
2024-03-15 13:25:00,97.03,97.06,96.97,96.98,6975.0,96.3295,96.3592,96.2699,96.2798,6975.0
2024-03-15 13:30:00,96.98,97.02,96.94,96.95,7887.0,96.2798,96.3195,96.2401,96.25,7887.0
2024-03-15 13:35:00,96.95,97.08,96.93,97.08,7035.0,96.25,96.3791,96.2302,96.3791,7035.0
2024-03-15 13:40:00,97.1,97.13,97.04,97.08,8022.0,96.399,96.4287,96.3394,96.3791,8022.0
2024-03-15 13:45:00,97.07,97.08,96.93,96.93,18120.0,96.3692,96.3791,96.2302,96.2302,18120.0
2024-03-15 13:50:00,96.95,97.05,96.95,97.04,5764.0,96.25,96.3493,96.25,96.3394,5764.0
2024-03-15 13:55:00,97.03,97.05,96.96,97.03,8452.0,96.3295,96.3493,96.26,96.3295,8452.0
2024-03-15 14:00:00,97.04,97.09,97.01,97.03,14418.0,96.3394,96.389,96.3096,96.3295,14418.0
2024-03-15 14:05:00,97.04,97.04,96.94,96.94,6343.0,96.3394,96.3394,96.2401,96.2401,6343.0
2024-03-15 14:10:00,96.92,96.97,96.84,96.87,7197.0,96.2202,96.2699,96.1408,96.1706,7197.0
2024-03-15 14:15:00,96.87,96.9,96.81,96.88,7933.0,96.1706,96.2004,96.111,96.1805,7933.0
2024-03-15 14:20:00,96.89,96.96,96.86,96.91,8711.0,96.1905,96.26,96.1607,96.2103,8711.0
2024-03-15 14:25:00,96.91,96.93,96.82,96.93,8264.0,96.2103,96.2302,96.121,96.2302,8264.0
2024-03-15 14:30:00,96.91,96.95,96.88,96.9,12856.0,96.2103,96.25,96.1805,96.2004,12856.0
2024-03-15 14:35:00,96.89,96.99,96.83,96.99,10543.0,96.1905,96.2897,96.1309,96.2897,10543.0
2024-03-15 14:40:00,96.99,97.14,96.99,97.05,8223.0,96.2897,96.4387,96.2897,96.3493,8223.0
2024-03-15 14:45:00,97.03,97.03,96.77,96.79,31271.0,96.3295,96.3295,96.0713,96.0912,31271.0
2024-03-15 14:50:00,96.79,96.95,96.79,96.95,7593.0,96.0912,96.25,96.0912,96.25,7593.0
2024-03-15 14:55:00,96.95,97.01,96.88,96.92,6255.0,96.25,96.3096,96.1805,96.2202,6255.0
2024-03-15 15:00:00,96.93,96.93,96.83,96.91,10728.0,96.2302,96.2302,96.1309,96.2103,10728.0
2024-03-15 15:05:00,96.92,96.92,96.82,96.83,8297.0,96.2202,96.2202,96.121,96.1309,8297.0
2024-03-15 15:10:00,96.82,96.94,96.78,96.91,7766.0,96.121,96.2401,96.0813,96.2103,7766.0
2024-03-15 15:15:00,97.0,97.04,96.87,96.94,12411.0,96.2997,96.3394,96.1706,96.2401,12411.0
2024-03-15 15:20:00,96.96,96.97,96.85,96.9,8432.0,96.26,96.2699,96.1508,96.2004,8432.0
2024-03-15 15:25:00,96.91,96.98,96.87,96.92,13017.0,96.2103,96.2798,96.1706,96.2202,13017.0
2024-03-15 15:30:00,96.92,96.92,96.78,96.81,6360.0,96.2202,96.2202,96.0813,96.111,6360.0
2024-03-15 15:35:00,96.8,96.81,96.62,96.64,16282.0,96.1011,96.111,95.9224,95.9423,16282.0
2024-03-15 15:40:00,96.65,96.65,96.53,96.55,9389.0,95.9522,95.9522,95.8331,95.8529,9389.0
2024-03-15 15:45:00,96.54,96.8,96.53,96.8,42687.0,95.843,96.1011,95.8331,96.1011,42687.0
2024-03-15 15:50:00,96.8,96.8,96.46,96.6,50394.0,96.1011,96.1011,95.7636,95.9026,50394.0
2024-03-15 15:55:00,96.6,96.74,96.54,96.69,151463.0,95.9026,96.0415,95.843,95.9919,151463.0
2024-03-18 09:30:00,97.33,97.5,96.97,97.14,27245.0,96.6273,96.7961,96.2699,96.4387,27245.0
2024-03-18 09:35:00,97.23,97.24,96.72,96.72,8323.0,96.528,96.5379,96.0217,96.0217,8323.0
2024-03-18 09:40:00,96.64,96.76,96.18,96.18,17529.0,95.9423,96.0614,95.4856,95.4856,17529.0
2024-03-18 09:45:00,96.16,96.18,95.46,95.65,36718.0,95.4657,95.4856,94.7708,94.9594,36718.0
2024-03-18 09:50:00,95.67,95.75,95.4,95.51,59062.0,94.9793,95.0587,94.7112,94.8204,59062.0
2024-03-18 09:55:00,95.55,95.74,95.44,95.64,27624.0,94.8601,95.0488,94.7509,94.9495,27624.0
2024-03-18 10:00:00,95.64,95.67,95.36,95.48,31448.0,94.9495,94.9793,94.6715,94.7906,31448.0
2024-03-18 10:05:00,95.51,95.52,95.24,95.36,38766.0,94.8204,94.8304,94.5524,94.6715,38766.0
2024-03-18 10:10:00,95.35,95.89,95.27,95.84,28067.0,94.6616,95.1977,94.5822,95.148,28067.0
2024-03-18 10:15:00,95.86,95.95,95.73,95.79,23146.0,95.1679,95.2573,95.0388,95.0984,23146.0
2024-03-18 10:20:00,95.8,95.85,95.32,95.43,49797.0,95.1083,95.158,94.6318,94.741,49797.0
2024-03-18 10:25:00,95.48,95.52,95.4,95.4,26582.0,94.7906,94.8304,94.7112,94.7112,26582.0
2024-03-18 10:30:00,95.41,95.47,95.24,95.26,36643.0,94.7212,94.7807,94.5524,94.5722,36643.0
2024-03-18 10:35:00,95.29,95.5,95.24,95.36,27611.0,94.602,94.8105,94.5524,94.6715,27611.0
2024-03-18 10:40:00,95.33,95.34,95.02,95.03,17990.0,94.6417,94.6517,94.334,94.3439,17990.0
2024-03-18 10:45:00,95.03,95.34,94.97,95.34,20421.0,94.3439,94.6517,94.2843,94.6517,20421.0
2024-03-18 10:50:00,95.34,95.56,95.34,95.53,37157.0,94.6517,94.8701,94.6517,94.8403,37157.0
2024-03-18 10:55:00,95.51,95.62,95.47,95.59,20676.0,94.8204,94.9296,94.7807,94.8999,20676.0
2024-03-18 11:00:00,95.59,95.65,95.45,95.53,16923.0,94.8999,94.9594,94.7609,94.8403,16923.0
2024-03-18 11:05:00,95.51,95.54,95.4,95.41,14659.0,94.8204,94.8502,94.7112,94.7212,14659.0
2024-03-18 11:10:00,95.42,95.52,95.31,95.41,15407.0,94.7311,94.8304,94.6219,94.7212,15407.0
2024-03-18 11:15:00,95.39,95.49,95.36,95.45,19705.0,94.7013,94.8006,94.6715,94.7609,19705.0
2024-03-18 11:20:00,95.47,95.52,95.41,95.49,17084.0,94.7807,94.8304,94.7212,94.8006,17084.0
2024-03-18 11:25:00,95.51,95.58,95.39,95.54,15209.0,94.8204,94.8899,94.7013,94.8502,15209.0
2024-03-18 11:30:00,95.54,95.65,95.42,95.48,14380.0,94.8502,94.9594,94.7311,94.7906,14380.0
2024-03-18 11:35:00,95.48,95.58,95.43,95.55,12883.0,94.7906,94.8899,94.741,94.8601,12883.0
2024-03-18 11:40:00,95.54,95.83,95.52,95.79,11994.0,94.8502,95.1381,94.8304,95.0984,11994.0
2024-03-18 11:45:00,95.79,95.86,95.71,95.81,16429.0,95.0984,95.1679,95.019,95.1183,16429.0
2024-03-18 11:50:00,95.83,95.83,95.59,95.61,12072.0,95.1381,95.1381,94.8999,94.9197,12072.0
2024-03-18 11:55:00,95.59,95.8,95.59,95.78,20504.0,94.8999,95.1083,94.8999,95.0885,20504.0
2024-03-18 12:00:00,95.81,95.84,95.74,95.78,20090.0,95.1183,95.148,95.0488,95.0885,20090.0
2024-03-18 12:05:00,95.77,95.81,95.71,95.76,20054.0,95.0786,95.1183,95.019,95.0686,20054.0
2024-03-18 12:10:00,95.75,95.75,95.64,95.71,13392.0,95.0587,95.0587,94.9495,95.019,13392.0
2024-03-18 12:15:00,95.72,95.72,95.63,95.69,29626.0,95.0289,95.0289,94.9396,94.9991,29626.0
2024-03-18 12:20:00,95.69,95.83,95.68,95.77,16427.0,94.9991,95.1381,94.9892,95.0786,16427.0
2024-03-18 12:25:00,95.78,95.82,95.52,95.52,12598.0,95.0885,95.1282,94.8304,94.8304,12598.0
2024-03-18 12:30:00,95.52,95.63,95.4,95.46,16737.0,94.8304,94.9396,94.7112,94.7708,16737.0
2024-03-18 12:35:00,95.46,95.49,95.39,95.43,14553.0,94.7708,94.8006,94.7013,94.741,14553.0
2024-03-18 12:40:00,95.42,95.52,95.41,95.47,11361.0,94.7311,94.8304,94.7212,94.7807,11361.0
2024-03-18 12:45:00,95.46,95.47,95.4,95.45,16453.0,94.7708,94.7807,94.7112,94.7609,16453.0
2024-03-18 12:50:00,95.45,95.5,95.42,95.45,18242.0,94.7609,94.8105,94.7311,94.7609,18242.0
2024-03-18 12:55:00,95.44,95.55,95.41,95.54,16846.0,94.7509,94.8601,94.7212,94.8502,16846.0
2024-03-18 13:00:00,95.52,95.54,95.34,95.34,18613.0,94.8304,94.8502,94.6517,94.6517,18613.0
2024-03-18 13:05:00,95.36,95.49,95.35,95.37,39903.0,94.6715,94.8006,94.6616,94.6814,39903.0
2024-03-18 13:10:00,95.38,95.41,95.36,95.37,28084.0,94.6914,94.7212,94.6715,94.6814,28084.0
2024-03-18 13:15:00,95.37,95.53,95.37,95.53,177149.0,94.6814,94.8403,94.6814,94.8403,177149.0
2024-03-18 13:20:00,95.54,95.82,95.53,95.82,20503.0,94.8502,95.1282,94.8403,95.1282,20503.0
2024-03-18 13:25:00,95.83,95.95,95.7,95.77,13454.0,95.1381,95.2573,95.0091,95.0786,13454.0
2024-03-18 13:30:00,95.75,95.75,95.63,95.69,11361.0,95.0587,95.0587,94.9396,94.9991,11361.0
2024-03-18 13:35:00,95.68,95.68,95.54,95.56,14474.0,94.9892,94.9892,94.8502,94.8701,14474.0
2024-03-18 13:40:00,95.57,95.63,95.48,95.48,18157.0,94.88,94.9396,94.7906,94.7906,18157.0
2024-03-18 13:45:00,95.47,95.52,95.37,95.48,21485.0,94.7807,94.8304,94.6814,94.7906,21485.0
2024-03-18 13:50:00,95.49,95.51,95.22,95.23,10843.0,94.8006,94.8204,94.5325,94.5425,10843.0
2024-03-18 13:55:00,95.25,95.27,95.13,95.27,20789.0,94.5623,94.5822,94.4432,94.5822,20789.0
2024-03-18 14:00:00,95.27,95.46,95.24,95.41,35586.0,94.5822,94.7708,94.5524,94.7212,35586.0
2024-03-18 14:05:00,95.4,95.56,95.33,95.56,19218.0,94.7112,94.8701,94.6417,94.8701,19218.0
2024-03-18 14:10:00,95.54,95.56,95.46,95.53,15209.0,94.8502,94.8701,94.7708,94.8403,15209.0
2024-03-18 14:15:00,95.53,95.64,95.46,95.64,20134.0,94.8403,94.9495,94.7708,94.9495,20134.0
2024-03-18 14:20:00,95.66,95.68,95.6,95.63,15520.0,94.9693,94.9892,94.9098,94.9396,15520.0
2024-03-18 14:25:00,95.64,95.74,95.64,95.73,15135.0,94.9495,95.0488,94.9495,95.0388,15135.0
2024-03-18 14:30:00,95.72,95.72,95.58,95.69,44957.0,95.0289,95.0289,94.8899,94.9991,44957.0
2024-03-18 14:35:00,95.67,95.74,95.64,95.67,14840.0,94.9793,95.0488,94.9495,94.9793,14840.0
2024-03-18 14:40:00,95.67,95.68,95.48,95.51,35208.0,94.9793,94.9892,94.7906,94.8204,35208.0
2024-03-18 14:45:00,95.51,95.66,95.49,95.66,25555.0,94.8204,94.9693,94.8006,94.9693,25555.0
2024-03-18 14:50:00,95.66,95.71,95.62,95.65,10674.0,94.9693,95.019,94.9296,94.9594,10674.0
2024-03-18 14:55:00,95.63,95.67,95.49,95.54,24570.0,94.9396,94.9793,94.8006,94.8502,24570.0
2024-03-18 15:00:00,95.56,95.62,95.52,95.61,27871.0,94.8701,94.9296,94.8304,94.9197,27871.0
2024-03-18 15:05:00,95.6,95.71,95.59,95.67,28159.0,94.9098,95.019,94.8999,94.9793,28159.0
2024-03-18 15:10:00,95.68,95.79,95.64,95.71,49203.0,94.9892,95.0984,94.9495,95.019,49203.0
2024-03-18 15:15:00,95.7,95.73,95.63,95.71,34365.0,95.0091,95.0388,94.9396,95.019,34365.0
2024-03-18 15:20:00,95.7,95.74,95.58,95.58,31638.0,95.0091,95.0488,94.8899,94.8899,31638.0
2024-03-18 15:25:00,95.59,95.62,95.43,95.47,40142.0,94.8999,94.9296,94.741,94.7807,40142.0
2024-03-18 15:30:00,95.46,95.57,95.42,95.46,43511.0,94.7708,94.88,94.7311,94.7708,43511.0
2024-03-18 15:35:00,95.46,95.47,95.25,95.25,31499.0,94.7708,94.7807,94.5623,94.5623,31499.0
2024-03-18 15:40:00,95.24,95.31,95.17,95.24,46660.0,94.5524,94.6219,94.4829,94.5524,46660.0
2024-03-18 15:45:00,95.24,95.29,95.14,95.22,64837.0,94.5524,94.602,94.4531,94.5325,64837.0
2024-03-18 15:50:00,95.21,95.21,94.92,94.97,118168.0,94.5226,94.5226,94.2347,94.2843,118168.0
2024-03-18 15:55:00,94.97,95.17,94.88,95.14,236327.0,94.2843,94.4829,94.195,94.4531,236327.0
2024-03-19 09:30:00,95.14,95.48,94.86,95.31,26955.0,94.4531,94.7906,94.1751,94.6219,26955.0
2024-03-19 09:35:00,95.37,95.48,95.18,95.23,12650.0,94.6814,94.7906,94.4928,94.5425,12650.0
2024-03-19 09:40:00,95.26,95.29,94.88,94.88,22016.0,94.5722,94.602,94.195,94.195,22016.0
2024-03-19 09:45:00,94.89,94.94,94.66,94.8,9735.0,94.2049,94.2545,93.9766,94.1156,9735.0
2024-03-19 09:50:00,94.79,95.11,94.77,94.82,17252.0,94.1056,94.4233,94.0858,94.1354,17252.0
2024-03-19 09:55:00,94.82,95.24,94.82,95.14,7770.0,94.1354,94.5524,94.1354,94.4531,7770.0
2024-03-19 10:00:00,95.15,95.44,95.15,95.41,5998.0,94.463,94.7509,94.463,94.7212,5998.0
2024-03-19 10:05:00,95.43,95.69,95.37,95.69,13451.0,94.741,94.9991,94.6814,94.9991,13451.0
2024-03-19 10:10:00,95.66,95.71,95.49,95.66,19985.0,94.9693,95.019,94.8006,94.9693,19985.0
2024-03-19 10:15:00,95.68,95.7,95.36,95.36,9620.0,94.9892,95.0091,94.6715,94.6715,9620.0
2024-03-19 10:20:00,95.39,95.39,95.09,95.23,15790.0,94.7013,94.7013,94.4035,94.5425,15790.0
2024-03-19 10:25:00,95.21,95.24,95.06,95.12,9082.0,94.5226,94.5524,94.3737,94.4332,9082.0
2024-03-19 10:30:00,95.12,95.12,95.02,95.09,4689.0,94.4332,94.4332,94.334,94.4035,4689.0
2024-03-19 10:35:00,95.11,95.23,95.11,95.22,14789.0,94.4233,94.5425,94.4233,94.5325,14789.0
2024-03-19 10:40:00,95.19,95.37,95.19,95.31,8792.0,94.5027,94.6814,94.5027,94.6219,8792.0
2024-03-19 10:45:00,95.3,95.39,95.26,95.39,6015.0,94.6119,94.7013,94.5722,94.7013,6015.0
2024-03-19 10:50:00,95.43,95.49,95.34,95.47,3959.0,94.741,94.8006,94.6517,94.7807,3959.0
2024-03-19 10:55:00,95.45,95.51,95.41,95.51,5787.0,94.7609,94.8204,94.7212,94.8204,5787.0
2024-03-19 11:00:00,95.5,95.55,95.46,95.54,9093.0,94.8105,94.8601,94.7708,94.8502,9093.0
2024-03-19 11:05:00,95.55,95.55,95.48,95.53,8073.0,94.8601,94.8601,94.7906,94.8403,8073.0
2024-03-19 11:10:00,95.49,95.56,95.44,95.44,9797.0,94.8006,94.8701,94.7509,94.7509,9797.0
2024-03-19 11:15:00,95.4,95.46,95.36,95.41,2286.0,94.7112,94.7708,94.6715,94.7212,2286.0
2024-03-19 11:20:00,95.37,95.4,95.28,95.39,3673.0,94.6814,94.7112,94.5921,94.7013,3673.0
2024-03-19 11:25:00,95.39,95.53,95.34,95.53,5316.0,94.7013,94.8403,94.6517,94.8403,5316.0
2024-03-19 11:30:00,95.56,95.7,95.51,95.67,27012.0,94.8701,95.0091,94.8204,94.9793,27012.0
2024-03-19 11:35:00,95.65,95.8,95.6,95.69,4733.0,94.9594,95.1083,94.9098,94.9991,4733.0
2024-03-19 11:40:00,95.73,95.83,95.73,95.83,6399.0,95.0388,95.1381,95.0388,95.1381,6399.0
2024-03-19 11:45:00,95.82,96.0,95.82,95.96,7628.0,95.1282,95.3069,95.1282,95.2672,7628.0
2024-03-19 11:50:00,95.98,95.99,95.89,95.96,7042.0,95.287,95.297,95.1977,95.2672,7042.0
2024-03-19 11:55:00,95.95,96.0,95.93,95.95,13237.0,95.2573,95.3069,95.2374,95.2573,13237.0
2024-03-19 12:00:00,95.95,95.96,95.89,95.94,5622.0,95.2573,95.2672,95.1977,95.2473,5622.0
2024-03-19 12:05:00,95.93,95.97,95.91,95.97,3398.0,95.2374,95.2771,95.2175,95.2771,3398.0
2024-03-19 12:10:00,95.97,96.0,95.9,95.93,6810.0,95.2771,95.3069,95.2076,95.2374,6810.0
2024-03-19 12:15:00,95.93,96.09,95.93,96.08,6435.0,95.2374,95.3962,95.2374,95.3863,6435.0
2024-03-19 12:20:00,96.08,96.18,96.04,96.18,10391.0,95.3863,95.4856,95.3466,95.4856,10391.0
2024-03-19 12:25:00,96.19,96.19,96.08,96.16,5609.0,95.4955,95.4955,95.3863,95.4657,5609.0
2024-03-19 12:30:00,96.16,96.26,96.15,96.2,10804.0,95.4657,95.565,95.4558,95.5054,10804.0
2024-03-19 12:35:00,96.18,96.42,96.18,96.28,14635.0,95.4856,95.7239,95.4856,95.5849,14635.0
2024-03-19 12:40:00,96.28,96.39,96.26,96.39,5009.0,95.5849,95.6941,95.565,95.6941,5009.0
2024-03-19 12:45:00,96.4,96.51,96.38,96.45,5967.0,95.704,95.8132,95.6841,95.7536,5967.0
2024-03-19 12:50:00,96.45,96.56,96.45,96.53,5602.0,95.7536,95.8628,95.7536,95.8331,5602.0
2024-03-19 12:55:00,96.54,96.56,96.36,96.38,5916.0,95.843,95.8628,95.6643,95.6841,5916.0
2024-03-19 13:00:00,96.4,96.54,96.4,96.44,14629.0,95.704,95.843,95.704,95.7437,14629.0
2024-03-19 13:05:00,96.45,96.45,96.26,96.28,3196.0,95.7536,95.7536,95.565,95.5849,3196.0
2024-03-19 13:10:00,96.26,96.28,96.19,96.19,3603.0,95.565,95.5849,95.4955,95.4955,3603.0
2024-03-19 13:15:00,96.16,96.21,96.1,96.13,5836.0,95.4657,95.5154,95.4062,95.436,5836.0
2024-03-19 13:20:00,96.14,96.15,96.1,96.13,2368.0,95.4459,95.4558,95.4062,95.436,2368.0
2024-03-19 13:25:00,96.13,96.25,96.12,96.23,8974.0,95.436,95.5551,95.426,95.5352,8974.0
2024-03-19 13:30:00,96.23,96.27,96.2,96.2,7028.0,95.5352,95.5749,95.5054,95.5054,7028.0
2024-03-19 13:35:00,96.19,96.22,96.13,96.19,3844.0,95.4955,95.5253,95.436,95.4955,3844.0
2024-03-19 13:40:00,96.15,96.2,96.1,96.16,4563.0,95.4558,95.5054,95.4062,95.4657,4563.0
2024-03-19 13:45:00,96.16,96.22,96.11,96.2,6785.0,95.4657,95.5253,95.4161,95.5054,6785.0
2024-03-19 13:50:00,96.22,96.22,96.1,96.14,5322.0,95.5253,95.5253,95.4062,95.4459,5322.0
2024-03-19 13:55:00,96.11,96.19,96.11,96.17,6934.0,95.4161,95.4955,95.4161,95.4757,6934.0
2024-03-19 14:00:00,96.17,96.24,96.1,96.18,10828.0,95.4757,95.5452,95.4062,95.4856,10828.0
2024-03-19 14:05:00,96.17,96.18,96.08,96.11,5796.0,95.4757,95.4856,95.3863,95.4161,5796.0
2024-03-19 14:10:00,96.1,96.17,96.07,96.14,8268.0,95.4062,95.4757,95.3764,95.4459,8268.0
2024-03-19 14:15:00,96.13,96.13,96.05,96.06,7400.0,95.436,95.436,95.3565,95.3665,7400.0
2024-03-19 14:20:00,96.07,96.09,95.98,96.04,9985.0,95.3764,95.3962,95.287,95.3466,9985.0
2024-03-19 14:25:00,96.04,96.12,96.01,96.05,9783.0,95.3466,95.426,95.3168,95.3565,9783.0
2024-03-19 14:30:00,96.04,96.16,96.03,96.09,3463.0,95.3466,95.4657,95.3367,95.3962,3463.0
2024-03-19 14:35:00,96.1,96.19,96.1,96.17,4218.0,95.4062,95.4955,95.4062,95.4757,4218.0
2024-03-19 14:40:00,96.17,96.19,96.0,96.01,13398.0,95.4757,95.4955,95.3069,95.3168,13398.0
2024-03-19 14:45:00,96.0,96.13,96.0,96.08,17606.0,95.3069,95.436,95.3069,95.3863,17606.0
2024-03-19 14:50:00,96.07,96.11,96.04,96.06,5983.0,95.3764,95.4161,95.3466,95.3665,5983.0
2024-03-19 14:55:00,96.05,96.07,95.97,95.97,7470.0,95.3565,95.3764,95.2771,95.2771,7470.0
2024-03-19 15:00:00,95.96,96.06,95.96,96.0,7819.0,95.2672,95.3665,95.2672,95.3069,7819.0
2024-03-19 15:05:00,95.99,95.99,95.89,95.89,8395.0,95.297,95.297,95.1977,95.1977,8395.0
2024-03-19 15:10:00,95.9,95.95,95.86,95.92,6079.0,95.2076,95.2573,95.1679,95.2275,6079.0
2024-03-19 15:15:00,95.93,96.02,95.85,96.01,14229.0,95.2374,95.3267,95.158,95.3168,14229.0
2024-03-19 15:20:00,96.01,96.03,95.8,95.8,16758.0,95.3168,95.3367,95.1083,95.1083,16758.0
2024-03-19 15:25:00,95.8,95.87,95.71,95.84,15567.0,95.1083,95.1778,95.019,95.148,15567.0
2024-03-19 15:30:00,95.83,95.85,95.66,95.7,23832.0,95.1381,95.158,94.9693,95.0091,23832.0
2024-03-19 15:35:00,95.7,95.75,95.65,95.73,18958.0,95.0091,95.0587,94.9594,95.0388,18958.0
2024-03-19 15:40:00,95.71,95.76,95.61,95.64,21205.0,95.019,95.0686,94.9197,94.9495,21205.0
2024-03-19 15:45:00,95.65,95.74,95.57,95.73,35662.0,94.9594,95.0488,94.88,95.0388,35662.0
2024-03-19 15:50:00,95.73,95.77,95.52,95.77,61371.0,95.0388,95.0786,94.8304,95.0786,61371.0
2024-03-19 15:55:00,95.77,95.82,95.64,95.76,128405.0,95.0786,95.1282,94.9495,95.0686,128405.0
2024-03-20 09:30:00,95.91,96.14,95.54,95.73,28001.0,95.2175,95.4459,94.8502,95.0388,28001.0
2024-03-20 09:35:00,95.76,95.79,95.48,95.6,3500.0,95.0686,95.0984,94.7906,94.9098,3500.0
2024-03-20 09:40:00,95.68,96.24,95.67,96.21,12218.0,94.9892,95.5452,94.9793,95.5154,12218.0
2024-03-20 09:45:00,96.16,96.21,95.93,95.93,9019.0,95.4657,95.5154,95.2374,95.2374,9019.0
2024-03-20 09:50:00,96.03,96.28,96.03,96.28,5444.0,95.3367,95.5849,95.3367,95.5849,5444.0
2024-03-20 09:55:00,96.29,96.45,96.19,96.41,10099.0,95.5948,95.7536,95.4955,95.7139,10099.0
2024-03-20 10:00:00,96.41,96.47,96.22,96.36,6488.0,95.7139,95.7735,95.5253,95.6643,6488.0
2024-03-20 10:05:00,96.38,96.63,96.34,96.52,15483.0,95.6841,95.9323,95.6444,95.8231,15483.0
2024-03-20 10:10:00,96.58,96.73,96.5,96.7,15197.0,95.8827,96.0316,95.8033,96.0018,15197.0
2024-03-20 10:15:00,96.71,96.76,96.45,96.5,10386.0,96.0118,96.0614,95.7536,95.8033,10386.0
2024-03-20 10:20:00,96.49,96.64,96.49,96.62,9493.0,95.7934,95.9423,95.7934,95.9224,9493.0
2024-03-20 10:25:00,96.61,96.7,96.5,96.68,10544.0,95.9125,96.0018,95.8033,95.982,10544.0
2024-03-20 10:30:00,96.72,96.75,96.62,96.72,10287.0,96.0217,96.0515,95.9224,96.0217,10287.0
2024-03-20 10:35:00,96.71,96.86,96.63,96.8,6394.0,96.0118,96.1607,95.9323,96.1011,6394.0
2024-03-20 10:40:00,96.82,96.9,96.77,96.89,9121.0,96.121,96.2004,96.0713,96.1905,9121.0
2024-03-20 10:45:00,96.87,97.0,96.85,96.93,8255.0,96.1706,96.2997,96.1508,96.2302,8255.0
2024-03-20 10:50:00,96.95,97.03,96.9,96.92,5050.0,96.25,96.3295,96.2004,96.2202,5050.0
2024-03-20 10:55:00,96.94,96.97,96.92,96.93,4048.0,96.2401,96.2699,96.2202,96.2302,4048.0
2024-03-20 11:00:00,96.95,97.11,96.93,97.01,8264.0,96.25,96.4089,96.2302,96.3096,8264.0
2024-03-20 11:05:00,97.03,97.08,97.01,97.06,11179.0,96.3295,96.3791,96.3096,96.3592,11179.0
2024-03-20 11:10:00,97.07,97.15,97.04,97.11,6145.0,96.3692,96.4486,96.3394,96.4089,6145.0
2024-03-20 11:15:00,97.11,97.13,97.06,97.06,11693.0,96.4089,96.4287,96.3592,96.3592,11693.0
2024-03-20 11:20:00,97.07,97.25,97.07,97.09,21461.0,96.3692,96.5479,96.3692,96.389,21461.0
2024-03-20 11:25:00,97.07,97.29,97.05,97.28,12273.0,96.3692,96.5876,96.3493,96.5777,12273.0
2024-03-20 11:30:00,97.27,97.28,97.17,97.23,18362.0,96.5677,96.5777,96.4684,96.528,18362.0
2024-03-20 11:35:00,97.23,97.3,97.17,97.17,6983.0,96.528,96.5975,96.4684,96.4684,6983.0
2024-03-20 11:40:00,97.18,97.21,97.06,97.09,9837.0,96.4784,96.5082,96.3592,96.389,9837.0
2024-03-20 11:45:00,97.09,97.11,96.98,97.02,18904.0,96.389,96.4089,96.2798,96.3195,18904.0
2024-03-20 11:50:00,97.03,97.08,97.01,97.01,8770.0,96.3295,96.3791,96.3096,96.3096,8770.0
2024-03-20 11:55:00,97.0,97.03,96.93,96.96,7743.0,96.2997,96.3295,96.2302,96.26,7743.0
2024-03-20 12:00:00,96.95,96.96,96.86,96.92,5974.0,96.25,96.26,96.1607,96.2202,5974.0
2024-03-20 12:05:00,96.88,96.93,96.86,96.92,5984.0,96.1805,96.2302,96.1607,96.2202,5984.0
2024-03-20 12:10:00,96.94,97.0,96.89,97.0,6128.0,96.2401,96.2997,96.1905,96.2997,6128.0
2024-03-20 12:15:00,97.0,97.0,96.77,96.8,27053.0,96.2997,96.2997,96.0713,96.1011,27053.0
2024-03-20 12:20:00,96.78,96.81,96.73,96.81,7919.0,96.0813,96.111,96.0316,96.111,7919.0
2024-03-20 12:25:00,96.82,96.83,96.74,96.83,9442.0,96.121,96.1309,96.0415,96.1309,9442.0
2024-03-20 12:30:00,96.81,96.81,96.68,96.75,5989.0,96.111,96.111,95.982,96.0515,5989.0
2024-03-20 12:35:00,96.76,96.76,96.7,96.73,6780.0,96.0614,96.0614,96.0018,96.0316,6780.0
2024-03-20 12:40:00,96.72,96.76,96.71,96.75,4659.0,96.0217,96.0614,96.0118,96.0515,4659.0
2024-03-20 12:45:00,96.76,97.06,96.75,97.02,24075.0,96.0614,96.3592,96.0515,96.3195,24075.0
2024-03-20 12:50:00,97.03,97.05,96.99,97.02,6927.0,96.3295,96.3493,96.2897,96.3195,6927.0
2024-03-20 12:55:00,97.03,97.05,96.94,96.96,9265.0,96.3295,96.3493,96.2401,96.26,9265.0
2024-03-20 13:00:00,96.91,96.92,96.85,96.85,5058.0,96.2103,96.2202,96.1508,96.1508,5058.0
2024-03-20 13:05:00,96.8,96.84,96.76,96.79,5253.0,96.1011,96.1408,96.0614,96.0912,5253.0
2024-03-20 13:10:00,96.78,96.82,96.73,96.76,5394.0,96.0813,96.121,96.0316,96.0614,5394.0
2024-03-20 13:15:00,96.76,96.78,96.74,96.78,2513.0,96.0614,96.0813,96.0415,96.0813,2513.0
2024-03-20 13:20:00,96.78,96.81,96.75,96.76,2420.0,96.0813,96.111,96.0515,96.0614,2420.0
2024-03-20 13:25:00,96.77,96.78,96.69,96.69,3271.0,96.0713,96.0813,95.9919,95.9919,3271.0
2024-03-20 13:30:00,96.68,96.68,96.59,96.68,4781.0,95.982,95.982,95.8926,95.982,4781.0
2024-03-20 13:35:00,96.7,96.75,96.65,96.75,6671.0,96.0018,96.0515,95.9522,96.0515,6671.0
2024-03-20 13:40:00,96.75,96.79,96.69,96.7,5851.0,96.0515,96.0912,95.9919,96.0018,5851.0
2024-03-20 13:45:00,96.7,96.7,96.63,96.64,5338.0,96.0018,96.0018,95.9323,95.9423,5338.0
2024-03-20 13:50:00,96.67,96.73,96.62,96.64,7492.0,95.9721,96.0316,95.9224,95.9423,7492.0
2024-03-20 13:55:00,96.62,96.64,96.55,96.55,2631.0,95.9224,95.9423,95.8529,95.8529,2631.0
2024-03-20 14:00:00,96.57,97.19,96.57,97.17,11817.0,95.8728,96.4883,95.8728,96.4684,11817.0
2024-03-20 14:05:00,97.23,97.4,96.98,97.03,68113.0,96.528,96.6968,96.2798,96.3295,68113.0
2024-03-20 14:10:00,97.05,97.22,97.02,97.16,23773.0,96.3493,96.5181,96.3195,96.4585,23773.0
2024-03-20 14:15:00,97.17,97.19,96.79,96.92,34439.0,96.4684,96.4883,96.0912,96.2202,34439.0
2024-03-20 14:20:00,96.91,97.09,96.89,96.95,23427.0,96.2103,96.389,96.1905,96.25,23427.0
2024-03-20 14:25:00,97.02,97.15,96.93,97.15,22087.0,96.3195,96.4486,96.2302,96.4486,22087.0
2024-03-20 14:30:00,97.14,97.22,96.68,96.68,30193.0,96.4387,96.5181,95.982,95.982,30193.0
2024-03-20 14:35:00,96.7,97.14,96.65,97.02,66624.0,96.0018,96.4387,95.9522,96.3195,66624.0
2024-03-20 14:40:00,97.02,97.26,96.87,97.02,21402.0,96.3195,96.5578,96.1706,96.3195,21402.0
2024-03-20 14:45:00,97.06,97.57,97.02,97.56,26382.0,96.3592,96.8656,96.3195,96.8556,26382.0
2024-03-20 14:50:00,97.54,97.93,97.46,97.88,27567.0,96.8358,97.223,96.7564,97.1733,27567.0
2024-03-20 14:55:00,97.9,98.0,97.76,97.87,17598.0,97.1932,97.2925,97.0542,97.1634,17598.0
2024-03-20 15:00:00,97.85,97.95,97.7,97.94,25022.0,97.1435,97.2428,96.9946,97.2329,25022.0
2024-03-20 15:05:00,97.94,98.38,97.94,98.31,31238.0,97.2329,97.6697,97.2329,97.6002,31238.0
2024-03-20 15:10:00,98.31,98.41,98.02,98.02,30510.0,97.6002,97.6995,97.3123,97.3123,30510.0
2024-03-20 15:15:00,97.99,98.19,97.99,98.18,31128.0,97.2825,97.4811,97.2825,97.4712,31128.0
2024-03-20 15:20:00,98.19,98.19,97.96,98.09,27440.0,97.4811,97.4811,97.2527,97.3818,27440.0
2024-03-20 15:25:00,98.09,98.54,98.04,98.48,122258.0,97.3818,97.8286,97.3322,97.769,122258.0
2024-03-20 15:30:00,98.5,98.7,98.49,98.55,45174.0,97.7888,97.9874,97.7789,97.8385,45174.0
2024-03-20 15:35:00,98.56,98.63,98.28,98.49,47439.0,97.8484,97.9179,97.5704,97.7789,47439.0
2024-03-20 15:40:00,98.47,98.54,98.37,98.49,80071.0,97.7591,97.8286,97.6598,97.7789,80071.0
2024-03-20 15:45:00,98.47,98.63,98.4,98.4,339791.0,97.7591,97.9179,97.6896,97.6896,339791.0
2024-03-20 15:50:00,98.43,98.65,98.41,98.48,147072.0,97.7193,97.9378,97.6995,97.769,147072.0
2024-03-20 15:55:00,98.5,98.66,98.5,98.61,205321.0,97.7888,97.9477,97.7888,97.898,205321.0
2024-03-21 09:30:00,99.32,100.63,99.32,100.38,121673.0,98.6029,99.9035,98.6029,99.6553,121673.0
2024-03-21 09:35:00,100.38,100.83,100.04,100.73,49674.0,99.6553,100.102,99.3177,100.0027,49674.0
2024-03-21 09:40:00,100.78,101.58,100.68,101.13,65661.0,100.0524,100.8466,99.9531,100.3999,65661.0
2024-03-21 09:45:00,101.06,101.66,101.06,101.06,53170.0,100.3304,100.926,100.3304,100.3304,53170.0
2024-03-21 09:50:00,101.06,101.29,100.9,101.23,30306.0,100.3304,100.5587,100.1715,100.4991,30306.0
2024-03-21 09:55:00,101.23,101.6,101.05,101.59,53548.0,100.4991,100.8665,100.3204,100.8565,53548.0
2024-03-21 10:00:00,101.55,101.92,101.39,101.83,54666.0,100.8168,101.1842,100.658,101.0948,54666.0
2024-03-21 10:05:00,101.8,101.98,101.6,101.89,57545.0,101.065,101.2437,100.8665,101.1544,57545.0
2024-03-21 10:10:00,101.92,102.18,101.74,102.18,34090.0,101.1842,101.4423,101.0055,101.4423,34090.0
2024-03-21 10:15:00,102.18,102.32,102.06,102.16,54508.0,101.4423,101.5813,101.3231,101.4224,54508.0
2024-03-21 10:20:00,102.14,102.4,102.08,102.3,51745.0,101.4026,101.6607,101.343,101.5614,51745.0
2024-03-21 10:25:00,102.31,102.74,102.3,102.72,29135.0,101.5713,101.9982,101.5614,101.9784,29135.0
2024-03-21 10:30:00,102.69,103.01,102.43,102.94,82493.0,101.9486,102.2663,101.6905,102.1968,82493.0
2024-03-21 10:35:00,102.95,103.09,102.81,102.95,42707.0,102.2067,102.3457,102.0677,102.2067,42707.0
2024-03-21 10:40:00,102.96,103.25,102.88,103.23,29998.0,102.2166,102.5045,102.1372,102.4847,29998.0
2024-03-21 10:45:00,103.26,103.46,103.09,103.45,49022.0,102.5145,102.713,102.3457,102.7031,49022.0
2024-03-21 10:50:00,103.44,103.48,102.69,102.79,98721.0,102.6932,102.7329,101.9486,102.0479,98721.0
2024-03-21 10:55:00,102.79,103.14,102.75,102.89,103840.0,102.0479,102.3953,102.0082,102.1471,103840.0
2024-03-21 11:00:00,102.85,103.13,102.85,103.0,66469.0,102.1074,102.3854,102.1074,102.2564,66469.0
2024-03-21 11:05:00,102.98,103.0,102.79,102.86,43655.0,102.2365,102.2564,102.0479,102.1174,43655.0
2024-03-21 11:10:00,102.86,102.95,102.68,102.69,11865.0,102.1174,102.2067,101.9387,101.9486,11865.0
2024-03-21 11:15:00,102.64,102.64,102.43,102.51,70168.0,101.899,101.899,101.6905,101.7699,70168.0
2024-03-21 11:20:00,102.5,102.6,102.2,102.34,20204.0,101.76,101.8592,101.4621,101.6011,20204.0
2024-03-21 11:25:00,102.33,102.47,102.25,102.43,54962.0,101.5912,101.7302,101.5118,101.6905,54962.0
2024-03-21 11:30:00,102.44,102.7,102.44,102.6,35593.0,101.7004,101.9585,101.7004,101.8592,35593.0
2024-03-21 11:35:00,102.61,102.62,102.24,102.32,17229.0,101.8692,101.8791,101.5018,101.5813,17229.0
2024-03-21 11:40:00,102.34,102.54,102.34,102.4,28684.0,101.6011,101.7997,101.6011,101.6607,28684.0
2024-03-21 11:45:00,102.39,102.48,102.26,102.34,39234.0,101.6508,101.7401,101.5217,101.6011,39234.0
2024-03-21 11:50:00,102.33,102.44,102.26,102.3,13439.0,101.5912,101.7004,101.5217,101.5614,13439.0
2024-03-21 11:55:00,102.29,102.36,102.11,102.17,31984.0,101.5515,101.621,101.3728,101.4323,31984.0
2024-03-21 12:00:00,102.13,102.24,102.07,102.22,10542.0,101.3926,101.5018,101.3331,101.482,10542.0
2024-03-21 12:05:00,102.23,102.3,102.23,102.25,4425.0,101.4919,101.5614,101.4919,101.5118,4425.0
2024-03-21 12:10:00,102.27,102.42,102.26,102.34,17712.0,101.5316,101.6805,101.5217,101.6011,17712.0
2024-03-21 12:15:00,102.32,102.5,102.28,102.33,31687.0,101.5813,101.76,101.5416,101.5912,31687.0
2024-03-21 12:20:00,102.32,102.33,102.05,102.07,18694.0,101.5813,101.5912,101.3132,101.3331,18694.0
2024-03-21 12:25:00,102.05,102.27,102.0,102.14,18529.0,101.3132,101.5316,101.2636,101.4026,18529.0
2024-03-21 12:30:00,102.1,102.14,101.98,101.98,7872.0,101.3629,101.4026,101.2437,101.2437,7872.0
2024-03-21 12:35:00,101.98,102.09,101.93,102.0,13969.0,101.2437,101.3529,101.1941,101.2636,13969.0
2024-03-21 12:40:00,101.99,102.04,101.85,101.87,12789.0,101.2536,101.3033,101.1147,101.1345,12789.0
2024-03-21 12:45:00,101.87,101.96,101.85,101.87,11325.0,101.1345,101.2239,101.1147,101.1345,11325.0
2024-03-21 12:50:00,101.85,101.98,101.85,101.95,12782.0,101.1147,101.2437,101.1147,101.2139,12782.0
2024-03-21 12:55:00,101.95,101.96,101.88,101.9,10619.0,101.2139,101.2239,101.1444,101.1643,10619.0
2024-03-21 13:00:00,101.9,101.9,101.61,101.69,24562.0,101.1643,101.1643,100.8764,100.9558,24562.0
2024-03-21 13:05:00,101.7,101.7,101.62,101.62,17926.0,100.9657,100.9657,100.8863,100.8863,17926.0
2024-03-21 13:10:00,101.62,101.7,101.51,101.59,52933.0,100.8863,100.9657,100.7771,100.8565,52933.0
2024-03-21 13:15:00,101.57,101.7,101.52,101.66,23224.0,100.8367,100.9657,100.787,100.926,23224.0
2024-03-21 13:20:00,101.67,101.7,101.51,101.53,39159.0,100.936,100.9657,100.7771,100.797,39159.0
2024-03-21 13:25:00,101.51,101.62,101.5,101.53,32457.0,100.7771,100.8863,100.7672,100.797,32457.0
2024-03-21 13:30:00,101.53,101.62,101.44,101.5,21281.0,100.797,100.8863,100.7076,100.7672,21281.0
2024-03-21 13:35:00,101.48,101.58,101.4,101.55,40563.0,100.7473,100.8466,100.6679,100.8168,40563.0
2024-03-21 13:40:00,101.57,101.65,101.49,101.65,39025.0,100.8367,100.9161,100.7573,100.9161,39025.0
2024-03-21 13:45:00,101.65,101.79,101.62,101.71,24474.0,100.9161,101.0551,100.8863,100.9757,24474.0
2024-03-21 13:50:00,101.71,101.84,101.61,101.64,156073.0,100.9757,101.1047,100.8764,100.9062,156073.0
2024-03-21 13:55:00,101.67,101.89,101.67,101.89,30371.0,100.936,101.1544,100.936,101.1544,30371.0
2024-03-21 14:00:00,101.9,102.4,101.86,102.32,35602.0,101.1643,101.6607,101.1246,101.5813,35602.0
2024-03-21 14:05:00,102.33,102.35,102.1,102.32,37957.0,101.5912,101.611,101.3629,101.5813,37957.0
2024-03-21 14:10:00,102.3,102.55,102.25,102.55,54714.0,101.5614,101.8096,101.5118,101.8096,54714.0
2024-03-21 14:15:00,102.53,102.56,102.42,102.54,47309.0,101.7897,101.8195,101.6805,101.7997,47309.0
2024-03-21 14:20:00,102.54,102.77,102.5,102.67,39261.0,101.7997,102.028,101.76,101.9287,39261.0
2024-03-21 14:25:00,102.67,102.81,102.67,102.72,30872.0,101.9287,102.0677,101.9287,101.9784,30872.0
2024-03-21 14:30:00,102.74,102.76,102.64,102.68,19051.0,101.9982,102.0181,101.899,101.9387,19051.0
2024-03-21 14:35:00,102.66,102.7,102.49,102.65,31618.0,101.9188,101.9585,101.75,101.9089,31618.0
2024-03-21 14:40:00,102.64,102.66,102.37,102.43,21982.0,101.899,101.9188,101.6309,101.6905,21982.0
2024-03-21 14:45:00,102.38,102.42,102.18,102.2,15316.0,101.6408,101.6805,101.4423,101.4621,15316.0
2024-03-21 14:50:00,102.19,102.25,102.13,102.14,11044.0,101.4522,101.5118,101.3926,101.4026,11044.0
2024-03-21 14:55:00,102.14,102.28,102.03,102.28,14429.0,101.4026,101.5416,101.2934,101.5416,14429.0
2024-03-21 15:00:00,102.29,102.65,102.17,102.64,32393.0,101.5515,101.9089,101.4323,101.899,32393.0
2024-03-21 15:05:00,102.64,102.65,102.12,102.14,62411.0,101.899,101.9089,101.3827,101.4026,62411.0
2024-03-21 15:10:00,102.12,102.29,102.03,102.04,47936.0,101.3827,101.5515,101.2934,101.3033,47936.0
2024-03-21 15:15:00,102.03,102.16,101.9,101.91,44117.0,101.2934,101.4224,101.1643,101.1742,44117.0
2024-03-21 15:20:00,101.95,102.01,101.79,101.97,64636.0,101.2139,101.2735,101.0551,101.2338,64636.0
2024-03-21 15:25:00,101.98,102.11,101.97,102.04,50522.0,101.2437,101.3728,101.2338,101.3033,50522.0
2024-03-21 15:30:00,102.04,102.14,102.0,102.07,47440.0,101.3033,101.4026,101.2636,101.3331,47440.0
2024-03-21 15:35:00,102.09,102.09,101.99,101.99,62110.0,101.3529,101.3529,101.2536,101.2536,62110.0
2024-03-21 15:40:00,101.98,102.03,101.92,101.94,60312.0,101.2437,101.2934,101.1842,101.204,60312.0
2024-03-21 15:45:00,101.94,102.05,101.89,102.01,78070.0,101.204,101.3132,101.1544,101.2735,78070.0
2024-03-21 15:50:00,102.0,102.09,101.75,101.8,130795.0,101.2636,101.3529,101.0154,101.065,130795.0
2024-03-21 15:55:00,101.8,101.84,101.64,101.64,233702.0,101.065,101.1047,100.9062,100.9062,233702.0
2024-03-22 09:30:00,101.66,101.66,100.89,100.89,36702.0,100.926,100.926,100.1616,100.1616,36702.0
2024-03-22 09:35:00,100.91,101.42,100.81,101.38,12713.0,100.1814,100.6878,100.0822,100.648,12713.0
2024-03-22 09:40:00,101.39,101.5,101.11,101.13,13807.0,100.658,100.7672,100.38,100.3999,13807.0
2024-03-22 09:45:00,101.1,101.14,100.95,101.12,5103.0,100.3701,100.4098,100.2212,100.3899,5103.0
2024-03-22 09:50:00,101.12,101.23,100.94,101.0,11065.0,100.3899,100.4991,100.2112,100.2708,11065.0
2024-03-22 09:55:00,101.0,101.0,100.8,100.87,15428.0,100.2708,100.2708,100.0722,100.1417,15428.0
2024-03-22 10:00:00,100.88,101.06,100.87,100.99,8073.0,100.1517,100.3304,100.1417,100.2609,8073.0
2024-03-22 10:05:00,101.02,101.17,100.91,101.08,7384.0,100.2906,100.4396,100.1814,100.3502,7384.0
2024-03-22 10:10:00,101.07,101.18,100.79,100.79,69218.0,100.3403,100.4495,100.0623,100.0623,69218.0
2024-03-22 10:15:00,100.73,100.9,100.63,100.83,15209.0,100.0027,100.1715,99.9035,100.102,15209.0
2024-03-22 10:20:00,100.87,100.9,100.44,100.46,24434.0,100.1417,100.1715,99.7148,99.7347,24434.0
2024-03-22 10:25:00,100.47,100.5,100.31,100.47,14050.0,99.7446,99.7744,99.5858,99.7446,14050.0
2024-03-22 10:30:00,100.45,100.67,100.45,100.49,10614.0,99.7248,99.9432,99.7248,99.7645,10614.0
2024-03-22 10:35:00,100.52,100.71,100.51,100.55,10439.0,99.7943,99.9829,99.7843,99.824,10439.0
2024-03-22 10:40:00,100.55,100.56,100.43,100.43,9502.0,99.824,99.834,99.7049,99.7049,9502.0
2024-03-22 10:45:00,100.42,100.5,100.26,100.5,29401.0,99.695,99.7744,99.5361,99.7744,29401.0
2024-03-22 10:50:00,100.53,100.56,100.44,100.52,5493.0,99.8042,99.834,99.7148,99.7943,5493.0
2024-03-22 10:55:00,100.55,100.57,100.34,100.44,15534.0,99.824,99.8439,99.6156,99.7148,15534.0
2024-03-22 11:00:00,100.39,100.51,100.38,100.47,9612.0,99.6652,99.7843,99.6553,99.7446,9612.0
2024-03-22 11:05:00,100.45,100.6,100.44,100.45,7683.0,99.7248,99.8737,99.7148,99.7248,7683.0
2024-03-22 11:10:00,100.47,100.5,100.41,100.46,12473.0,99.7446,99.7744,99.6851,99.7347,12473.0
2024-03-22 11:15:00,100.48,100.5,100.45,100.5,3560.0,99.7545,99.7744,99.7248,99.7744,3560.0
2024-03-22 11:20:00,100.5,100.51,100.47,100.5,6749.0,99.7744,99.7843,99.7446,99.7744,6749.0
2024-03-22 11:25:00,100.51,100.62,100.47,100.61,7381.0,99.7843,99.8935,99.7446,99.8836,7381.0
2024-03-22 11:30:00,100.62,100.88,100.61,100.82,20707.0,99.8935,100.1517,99.8836,100.0921,20707.0
2024-03-22 11:35:00,100.8,100.83,100.62,100.64,18574.0,100.0722,100.102,99.8935,99.9134,18574.0
2024-03-22 11:40:00,100.64,100.66,100.41,100.42,15148.0,99.9134,99.9332,99.6851,99.695,15148.0
2024-03-22 11:45:00,100.41,100.45,100.26,100.26,11345.0,99.6851,99.7248,99.5361,99.5361,11345.0
2024-03-22 11:50:00,100.3,100.37,100.26,100.3,5579.0,99.5758,99.6453,99.5361,99.5758,5579.0
2024-03-22 11:55:00,100.3,100.4,100.29,100.39,4535.0,99.5758,99.6751,99.5659,99.6652,4535.0
2024-03-22 12:00:00,100.4,100.55,100.38,100.45,12758.0,99.6751,99.824,99.6553,99.7248,12758.0
2024-03-22 12:05:00,100.45,100.46,100.32,100.36,9118.0,99.7248,99.7347,99.5957,99.6354,9118.0
2024-03-22 12:10:00,100.39,100.49,100.35,100.42,8040.0,99.6652,99.7645,99.6255,99.695,8040.0
2024-03-22 12:15:00,100.44,100.44,100.32,100.38,8907.0,99.7148,99.7148,99.5957,99.6553,8907.0
2024-03-22 12:20:00,100.39,100.42,100.33,100.37,8729.0,99.6652,99.695,99.6056,99.6453,8729.0
2024-03-22 12:25:00,100.38,100.47,100.37,100.42,7916.0,99.6553,99.7446,99.6453,99.695,7916.0
2024-03-22 12:30:00,100.43,100.44,100.34,100.34,11836.0,99.7049,99.7148,99.6156,99.6156,11836.0
2024-03-22 12:35:00,100.35,100.41,100.32,100.41,17993.0,99.6255,99.6851,99.5957,99.6851,17993.0
2024-03-22 12:40:00,100.48,100.51,100.44,100.5,9398.0,99.7545,99.7843,99.7148,99.7744,9398.0
2024-03-22 12:45:00,100.5,100.57,100.46,100.56,13196.0,99.7744,99.8439,99.7347,99.834,13196.0
2024-03-22 12:50:00,100.56,100.64,100.52,100.64,7301.0,99.834,99.9134,99.7943,99.9134,7301.0
2024-03-22 12:55:00,100.61,100.65,100.58,100.65,2651.0,99.8836,99.9233,99.8538,99.9233,2651.0
2024-03-22 13:00:00,100.63,100.65,100.57,100.64,17081.0,99.9035,99.9233,99.8439,99.9134,17081.0
2024-03-22 13:05:00,100.68,100.7,100.64,100.69,8815.0,99.9531,99.973,99.9134,99.963,8815.0
2024-03-22 13:10:00,100.69,100.69,100.63,100.66,8752.0,99.963,99.963,99.9035,99.9332,8752.0
2024-03-22 13:15:00,100.67,100.73,100.62,100.71,12241.0,99.9432,100.0027,99.8935,99.9829,12241.0
2024-03-22 13:20:00,100.69,100.72,100.64,100.72,10320.0,99.963,99.9928,99.9134,99.9928,10320.0
2024-03-22 13:25:00,100.7,100.84,100.7,100.81,48969.0,99.973,100.1119,99.973,100.0822,48969.0
2024-03-22 13:30:00,100.83,100.98,100.81,100.95,20625.0,100.102,100.2509,100.0822,100.2212,20625.0
2024-03-22 13:35:00,100.95,100.98,100.84,100.84,20853.0,100.2212,100.2509,100.1119,100.1119,20853.0
2024-03-22 13:40:00,100.84,100.9,100.8,100.87,10803.0,100.1119,100.1715,100.0722,100.1417,10803.0
2024-03-22 13:45:00,100.87,101.07,100.87,101.06,16538.0,100.1417,100.3403,100.1417,100.3304,16538.0
2024-03-22 13:50:00,101.06,101.09,101.01,101.02,12699.0,100.3304,100.3601,100.2807,100.2906,12699.0
2024-03-22 13:55:00,101.02,101.02,100.97,100.97,15172.0,100.2906,100.2906,100.241,100.241,15172.0
2024-03-22 14:00:00,100.97,100.97,100.9,100.97,11075.0,100.241,100.241,100.1715,100.241,11075.0
2024-03-22 14:05:00,100.96,100.97,100.89,100.9,15961.0,100.2311,100.241,100.1616,100.1715,15961.0
2024-03-22 14:10:00,100.9,100.95,100.86,100.93,17699.0,100.1715,100.2212,100.1318,100.2013,17699.0
2024-03-22 14:15:00,100.94,100.95,100.78,100.83,20734.0,100.2112,100.2212,100.0524,100.102,20734.0
2024-03-22 14:20:00,100.83,100.84,100.72,100.8,10302.0,100.102,100.1119,99.9928,100.0722,10302.0
2024-03-22 14:25:00,100.8,100.86,100.79,100.85,8354.0,100.0722,100.1318,100.0623,100.1219,8354.0
2024-03-22 14:30:00,100.84,100.85,100.81,100.84,10813.0,100.1119,100.1219,100.0822,100.1119,10813.0
2024-03-22 14:35:00,100.83,100.92,100.81,100.9,8842.0,100.102,100.1914,100.0822,100.1715,8842.0
2024-03-22 14:40:00,100.9,100.9,100.81,100.84,14050.0,100.1715,100.1715,100.0822,100.1119,14050.0
2024-03-22 14:45:00,100.85,100.87,100.76,100.76,10286.0,100.1219,100.1417,100.0325,100.0325,10286.0
2024-03-22 14:50:00,100.73,100.74,100.64,100.64,6633.0,100.0027,100.0127,99.9134,99.9134,6633.0
2024-03-22 14:55:00,100.66,100.71,100.64,100.7,11710.0,99.9332,99.9829,99.9134,99.973,11710.0
2024-03-22 15:00:00,100.69,100.71,100.58,100.58,9237.0,99.963,99.9829,99.8538,99.8538,9237.0
2024-03-22 15:05:00,100.58,100.59,100.48,100.53,9171.0,99.8538,99.8638,99.7545,99.8042,9171.0
2024-03-22 15:10:00,100.55,100.55,100.28,100.34,18856.0,99.824,99.824,99.556,99.6156,18856.0
2024-03-22 15:15:00,100.32,100.37,100.27,100.37,8730.0,99.5957,99.6453,99.5461,99.6453,8730.0
2024-03-22 15:20:00,100.37,100.47,100.36,100.46,14879.0,99.6453,99.7446,99.6354,99.7347,14879.0
2024-03-22 15:25:00,100.46,100.54,100.45,100.5,12348.0,99.7347,99.8141,99.7248,99.7744,12348.0
2024-03-22 15:30:00,100.51,100.54,100.36,100.36,19076.0,99.7843,99.8141,99.6354,99.6354,19076.0
2024-03-22 15:35:00,100.38,100.59,100.36,100.56,18925.0,99.6553,99.8638,99.6354,99.834,18925.0
2024-03-22 15:40:00,100.56,100.63,100.53,100.61,20033.0,99.834,99.9035,99.8042,99.8836,20033.0
2024-03-22 15:45:00,100.61,100.66,100.55,100.61,38460.0,99.8836,99.9332,99.824,99.8836,38460.0
2024-03-22 15:50:00,100.63,100.77,100.59,100.73,75815.0,99.9035,100.0425,99.8638,100.0027,75815.0
2024-03-22 15:55:00,100.72,100.79,100.63,100.77,226538.0,99.9928,100.0623,99.9035,100.0425,226538.0
2024-03-25 09:30:00,100.76,101.29,100.76,101.03,34142.0,100.0325,100.5587,100.0325,100.3006,34142.0
2024-03-25 09:35:00,101.01,101.34,100.83,101.34,10061.0,100.2807,100.6083,100.102,100.6083,10061.0
2024-03-25 09:40:00,101.09,101.09,100.91,101.06,5149.0,100.3601,100.3601,100.1814,100.3304,5149.0
2024-03-25 09:45:00,101.07,101.31,100.99,101.31,11989.0,100.3403,100.5786,100.2609,100.5786,11989.0
2024-03-25 09:50:00,101.33,101.49,101.23,101.32,7012.0,100.5984,100.7573,100.4991,100.5885,7012.0
2024-03-25 09:55:00,101.32,101.42,101.32,101.35,7293.0,100.5885,100.6878,100.5885,100.6183,7293.0
2024-03-25 10:00:00,101.44,101.51,101.37,101.38,8188.0,100.7076,100.7771,100.6381,100.648,8188.0
2024-03-25 10:05:00,101.34,101.34,101.02,101.18,6192.0,100.6083,100.6083,100.2906,100.4495,6192.0
2024-03-25 10:10:00,101.14,101.32,101.07,101.32,8666.0,100.4098,100.5885,100.3403,100.5885,8666.0
2024-03-25 10:15:00,101.34,101.42,101.11,101.11,20461.0,100.6083,100.6878,100.38,100.38,20461.0
2024-03-25 10:20:00,101.08,101.17,101.06,101.09,4655.0,100.3502,100.4396,100.3304,100.3601,4655.0
2024-03-25 10:25:00,101.15,101.37,101.14,101.33,11637.0,100.4197,100.6381,100.4098,100.5984,11637.0
2024-03-25 10:30:00,101.36,101.4,101.3,101.34,11986.0,100.6282,100.6679,100.5686,100.6083,11986.0
2024-03-25 10:35:00,101.32,101.4,101.28,101.37,12815.0,100.5885,100.6679,100.5488,100.6381,12815.0
2024-03-25 10:40:00,101.35,101.37,101.3,101.31,33311.0,100.6183,100.6381,100.5686,100.5786,33311.0
2024-03-25 10:45:00,101.3,101.4,101.3,101.39,17091.0,100.5686,100.6679,100.5686,100.658,17091.0
2024-03-25 10:50:00,101.4,101.42,101.3,101.36,14803.0,100.6679,100.6878,100.5686,100.6282,14803.0
2024-03-25 10:55:00,101.36,101.49,101.35,101.4,15442.0,100.6282,100.7573,100.6183,100.6679,15442.0
2024-03-25 11:00:00,101.41,101.49,101.39,101.44,10006.0,100.6778,100.7573,100.658,100.7076,10006.0
2024-03-25 11:05:00,101.45,101.55,101.45,101.45,8930.0,100.7175,100.8168,100.7175,100.7175,8930.0
2024-03-25 11:10:00,101.45,101.51,101.4,101.44,4677.0,100.7175,100.7771,100.6679,100.7076,4677.0
2024-03-25 11:15:00,101.43,101.5,101.42,101.47,5174.0,100.6977,100.7672,100.6878,100.7374,5174.0
2024-03-25 11:20:00,101.47,101.57,101.45,101.5,6668.0,100.7374,100.8367,100.7175,100.7672,6668.0
2024-03-25 11:25:00,101.51,101.53,101.47,101.47,3397.0,100.7771,100.797,100.7374,100.7374,3397.0
2024-03-25 11:30:00,101.49,101.55,101.47,101.52,6978.0,100.7573,100.8168,100.7374,100.787,6978.0
2024-03-25 11:35:00,101.51,101.57,101.48,101.49,11733.0,100.7771,100.8367,100.7473,100.7573,11733.0
2024-03-25 11:40:00,101.48,101.52,101.47,101.48,8193.0,100.7473,100.787,100.7374,100.7473,8193.0
2024-03-25 11:45:00,101.47,101.54,101.47,101.51,7899.0,100.7374,100.8069,100.7374,100.7771,7899.0
2024-03-25 11:50:00,101.51,101.54,101.49,101.5,10701.0,100.7771,100.8069,100.7573,100.7672,10701.0
2024-03-25 11:55:00,101.51,101.51,101.47,101.48,7495.0,100.7771,100.7771,100.7374,100.7473,7495.0
2024-03-25 12:00:00,101.47,101.48,101.4,101.43,18602.0,100.7374,100.7473,100.6679,100.6977,18602.0
2024-03-25 12:05:00,101.43,101.47,101.4,101.42,16529.0,100.6977,100.7374,100.6679,100.6878,16529.0
2024-03-25 12:10:00,101.43,101.51,101.43,101.5,18535.0,100.6977,100.7771,100.6977,100.7672,18535.0
2024-03-25 12:15:00,101.5,101.56,101.48,101.54,16552.0,100.7672,100.8267,100.7473,100.8069,16552.0
2024-03-25 12:20:00,101.54,101.54,101.49,101.53,11118.0,100.8069,100.8069,100.7573,100.797,11118.0
2024-03-25 12:25:00,101.54,101.56,101.52,101.53,7024.0,100.8069,100.8267,100.787,100.797,7024.0
2024-03-25 12:30:00,101.52,101.54,101.38,101.38,9021.0,100.787,100.8069,100.648,100.648,9021.0
2024-03-25 12:35:00,101.38,101.41,101.29,101.29,2500.0,100.648,100.6778,100.5587,100.5587,2500.0
2024-03-25 12:40:00,101.29,101.31,101.22,101.23,6180.0,100.5587,100.5786,100.4892,100.4991,6180.0
2024-03-25 12:45:00,101.22,101.28,101.21,101.25,10466.0,100.4892,100.5488,100.4793,100.519,10466.0
2024-03-25 12:50:00,101.24,101.29,101.21,101.21,7446.0,100.5091,100.5587,100.4793,100.4793,7446.0
2024-03-25 12:55:00,101.23,101.23,101.2,101.21,5347.0,100.4991,100.4991,100.4693,100.4793,5347.0
2024-03-25 13:00:00,101.2,101.35,101.17,101.28,20005.0,100.4693,100.6183,100.4396,100.5488,20005.0
2024-03-25 13:05:00,101.27,101.38,101.26,101.35,7906.0,100.5388,100.648,100.5289,100.6183,7906.0
2024-03-25 13:10:00,101.36,101.41,101.31,101.41,7075.0,100.6282,100.6778,100.5786,100.6778,7075.0
2024-03-25 13:15:00,101.41,101.51,101.4,101.51,7895.0,100.6778,100.7771,100.6679,100.7771,7895.0
2024-03-25 13:20:00,101.52,101.55,101.51,101.52,3711.0,100.787,100.8168,100.7771,100.787,3711.0
2024-03-25 13:25:00,101.54,101.6,101.54,101.58,6678.0,100.8069,100.8665,100.8069,100.8466,6678.0
2024-03-25 13:30:00,101.59,101.69,101.58,101.65,3975.0,100.8565,100.9558,100.8466,100.9161,3975.0
2024-03-25 13:35:00,101.65,101.65,101.55,101.56,6603.0,100.9161,100.9161,100.8168,100.8267,6603.0
2024-03-25 13:40:00,101.58,101.63,101.56,101.59,3664.0,100.8466,100.8962,100.8267,100.8565,3664.0
2024-03-25 13:45:00,101.61,101.64,101.58,101.6,5596.0,100.8764,100.9062,100.8466,100.8665,5596.0
2024-03-25 13:50:00,101.61,101.62,101.54,101.57,4970.0,100.8764,100.8863,100.8069,100.8367,4970.0
2024-03-25 13:55:00,101.56,101.67,101.56,101.67,4946.0,100.8267,100.936,100.8267,100.936,4946.0
2024-03-25 14:00:00,101.67,101.68,101.62,101.64,4735.0,100.936,100.9459,100.8863,100.9062,4735.0
2024-03-25 14:05:00,101.65,101.67,101.6,101.67,6363.0,100.9161,100.936,100.8665,100.936,6363.0
2024-03-25 14:10:00,101.66,101.71,101.63,101.64,31393.0,100.926,100.9757,100.8962,100.9062,31393.0
2024-03-25 14:15:00,101.66,101.75,101.66,101.73,11473.0,100.926,101.0154,100.926,100.9955,11473.0
2024-03-25 14:20:00,101.73,101.77,101.71,101.71,3729.0,100.9955,101.0352,100.9757,100.9757,3729.0
2024-03-25 14:25:00,101.72,101.73,101.62,101.62,21216.0,100.9856,100.9955,100.8863,100.8863,21216.0
2024-03-25 14:30:00,101.61,101.67,101.53,101.53,14447.0,100.8764,100.936,100.797,100.797,14447.0
2024-03-25 14:35:00,101.53,101.57,101.48,101.5,11589.0,100.797,100.8367,100.7473,100.7672,11589.0
2024-03-25 14:40:00,101.5,101.52,101.45,101.45,11480.0,100.7672,100.787,100.7175,100.7175,11480.0
2024-03-25 14:45:00,101.45,101.49,101.44,101.48,13710.0,100.7175,100.7573,100.7076,100.7473,13710.0
2024-03-25 14:50:00,101.48,101.52,101.46,101.52,11830.0,100.7473,100.787,100.7275,100.787,11830.0
2024-03-25 14:55:00,101.52,101.58,101.49,101.51,6929.0,100.787,100.8466,100.7573,100.7771,6929.0
2024-03-25 15:00:00,101.51,101.55,101.48,101.49,5906.0,100.7771,100.8168,100.7473,100.7573,5906.0
2024-03-25 15:05:00,101.48,101.5,101.42,101.43,20892.0,100.7473,100.7672,100.6878,100.6977,20892.0
2024-03-25 15:10:00,101.43,101.43,101.23,101.26,15827.0,100.6977,100.6977,100.4991,100.5289,15827.0
2024-03-25 15:15:00,101.25,101.25,101.17,101.17,4811.0,100.519,100.519,100.4396,100.4396,4811.0
2024-03-25 15:20:00,101.18,101.3,101.17,101.29,67214.0,100.4495,100.5686,100.4396,100.5587,67214.0
2024-03-25 15:25:00,101.27,101.28,101.24,101.28,9811.0,100.5388,100.5488,100.5091,100.5488,9811.0
2024-03-25 15:30:00,101.27,101.27,101.01,101.09,18586.0,100.5388,100.5388,100.2807,100.3601,18586.0
2024-03-25 15:35:00,101.1,101.1,101.01,101.1,13821.0,100.3701,100.3701,100.2807,100.3701,13821.0
2024-03-25 15:40:00,101.11,101.15,101.1,101.11,11799.0,100.38,100.4197,100.3701,100.38,11799.0
2024-03-25 15:45:00,101.1,101.19,101.02,101.03,18359.0,100.3701,100.4594,100.2906,100.3006,18359.0
2024-03-25 15:50:00,101.02,101.07,100.98,101.03,54672.0,100.2906,100.3403,100.2509,100.3006,54672.0
2024-03-25 15:55:00,101.04,101.09,100.85,100.88,238993.0,100.3105,100.3601,100.1219,100.1517,238993.0
2024-03-26 09:30:00,101.53,101.81,101.26,101.67,24606.0,100.797,101.0749,100.5289,100.936,24606.0
2024-03-26 09:35:00,101.47,101.51,101.1,101.1,6102.0,100.7374,100.7771,100.3701,100.3701,6102.0
2024-03-26 09:40:00,101.29,101.31,101.0,101.3,11022.0,100.5587,100.5786,100.2708,100.5686,11022.0
2024-03-26 09:45:00,101.22,101.35,101.06,101.21,14949.0,100.4892,100.6183,100.3304,100.4793,14949.0
2024-03-26 09:50:00,101.28,101.39,101.23,101.34,10715.0,100.5488,100.658,100.4991,100.6083,10715.0
2024-03-26 09:55:00,101.31,101.37,101.14,101.27,27906.0,100.5786,100.6381,100.4098,100.5388,27906.0
2024-03-26 10:00:00,101.3,101.47,101.19,101.47,36688.0,100.5686,100.7374,100.4594,100.7374,36688.0
2024-03-26 10:05:00,101.47,101.56,101.39,101.47,19168.0,100.7374,100.8267,100.658,100.7374,19168.0
2024-03-26 10:10:00,101.44,101.62,101.41,101.57,38092.0,100.7076,100.8863,100.6778,100.8367,38092.0
2024-03-26 10:15:00,101.59,101.83,101.51,101.75,18599.0,100.8565,101.0948,100.7771,101.0154,18599.0
2024-03-26 10:20:00,101.74,101.81,101.62,101.8,15388.0,101.0055,101.0749,100.8863,101.065,15388.0
2024-03-26 10:25:00,101.79,101.83,101.68,101.76,15325.0,101.0551,101.0948,100.9459,101.0253,15325.0
2024-03-26 10:30:00,101.72,101.72,101.56,101.63,44427.0,100.9856,100.9856,100.8267,100.8962,44427.0
2024-03-26 10:35:00,101.64,101.82,101.59,101.81,33345.0,100.9062,101.0849,100.8565,101.0749,33345.0
2024-03-26 10:40:00,101.83,101.84,101.7,101.7,8637.0,101.0948,101.1047,100.9657,100.9657,8637.0
2024-03-26 10:45:00,101.71,101.79,101.57,101.64,65441.0,100.9757,101.0551,100.8367,100.9062,65441.0
2024-03-26 10:50:00,101.68,101.72,101.61,101.63,10648.0,100.9459,100.9856,100.8764,100.8962,10648.0
2024-03-26 10:55:00,101.63,101.7,101.61,101.66,9284.0,100.8962,100.9657,100.8764,100.926,9284.0
2024-03-26 11:00:00,101.66,101.71,101.62,101.65,12349.0,100.926,100.9757,100.8863,100.9161,12349.0
2024-03-26 11:05:00,101.66,101.75,101.62,101.73,20403.0,100.926,101.0154,100.8863,100.9955,20403.0
2024-03-26 11:10:00,101.74,101.81,101.69,101.81,13400.0,101.0055,101.0749,100.9558,101.0749,13400.0
2024-03-26 11:15:00,101.81,101.91,101.8,101.86,10965.0,101.0749,101.1742,101.065,101.1246,10965.0
2024-03-26 11:20:00,101.84,101.85,101.69,101.74,41379.0,101.1047,101.1147,100.9558,101.0055,41379.0
2024-03-26 11:25:00,101.77,101.85,101.76,101.82,7818.0,101.0352,101.1147,101.0253,101.0849,7818.0
2024-03-26 11:30:00,101.8,101.82,101.63,101.63,12068.0,101.065,101.0849,100.8962,100.8962,12068.0
2024-03-26 11:35:00,101.64,101.65,101.49,101.58,9135.0,100.9062,100.9161,100.7573,100.8466,9135.0
2024-03-26 11:40:00,101.6,101.6,101.48,101.52,12325.0,100.8665,100.8665,100.7473,100.787,12325.0
2024-03-26 11:45:00,101.53,101.67,101.52,101.63,5218.0,100.797,100.936,100.787,100.8962,5218.0
2024-03-26 11:50:00,101.67,101.7,101.65,101.68,5583.0,100.936,100.9657,100.9161,100.9459,5583.0
2024-03-26 11:55:00,101.65,101.72,101.62,101.68,5023.0,100.9161,100.9856,100.8863,100.9459,5023.0
2024-03-26 12:00:00,101.69,101.76,101.64,101.69,38438.0,100.9558,101.0253,100.9062,100.9558,38438.0
2024-03-26 12:05:00,101.67,101.7,101.6,101.67,6721.0,100.936,100.9657,100.8665,100.936,6721.0
2024-03-26 12:10:00,101.68,101.71,101.56,101.59,8835.0,100.9459,100.9757,100.8267,100.8565,8835.0
2024-03-26 12:15:00,101.59,101.6,101.48,101.54,29067.0,100.8565,100.8665,100.7473,100.8069,29067.0
2024-03-26 12:20:00,101.53,101.61,101.46,101.49,29616.0,100.797,100.8764,100.7275,100.7573,29616.0
2024-03-26 12:25:00,101.51,101.66,101.49,101.65,17465.0,100.7771,100.926,100.7573,100.9161,17465.0
2024-03-26 12:30:00,101.66,101.66,101.57,101.6,5300.0,100.926,100.926,100.8367,100.8665,5300.0
2024-03-26 12:35:00,101.61,101.61,101.54,101.59,5447.0,100.8764,100.8764,100.8069,100.8565,5447.0
2024-03-26 12:40:00,101.6,101.61,101.56,101.57,4676.0,100.8665,100.8764,100.8267,100.8367,4676.0
2024-03-26 12:45:00,101.58,101.63,101.54,101.59,7333.0,100.8466,100.8962,100.8069,100.8565,7333.0
2024-03-26 12:50:00,101.61,101.65,101.51,101.51,5486.0,100.8764,100.9161,100.7771,100.7771,5486.0
2024-03-26 12:55:00,101.54,101.56,101.46,101.47,31629.0,100.8069,100.8267,100.7275,100.7374,31629.0
2024-03-26 13:00:00,101.47,101.47,101.39,101.42,10712.0,100.7374,100.7374,100.658,100.6878,10712.0
2024-03-26 13:05:00,101.42,101.47,101.36,101.36,5771.0,100.6878,100.7374,100.6282,100.6282,5771.0
2024-03-26 13:10:00,101.35,101.35,101.27,101.3,3875.0,100.6183,100.6183,100.5388,100.5686,3875.0
2024-03-26 13:15:00,101.3,101.34,101.23,101.34,5542.0,100.5686,100.6083,100.4991,100.6083,5542.0
2024-03-26 13:20:00,101.34,101.41,101.31,101.41,6423.0,100.6083,100.6778,100.5786,100.6778,6423.0
2024-03-26 13:25:00,101.39,101.43,101.37,101.41,3792.0,100.658,100.6977,100.6381,100.6778,3792.0
2024-03-26 13:30:00,101.41,101.48,101.4,101.48,7187.0,100.6778,100.7473,100.6679,100.7473,7187.0
2024-03-26 13:35:00,101.5,101.5,101.36,101.41,15381.0,100.7672,100.7672,100.6282,100.6778,15381.0
2024-03-26 13:40:00,101.39,101.41,101.28,101.28,7177.0,100.658,100.6778,100.5488,100.5488,7177.0
2024-03-26 13:45:00,101.28,101.3,101.23,101.27,6558.0,100.5488,100.5686,100.4991,100.5388,6558.0
2024-03-26 13:50:00,101.28,101.31,101.24,101.29,6270.0,100.5488,100.5786,100.5091,100.5587,6270.0
2024-03-26 13:55:00,101.28,101.29,101.26,101.26,4161.0,100.5488,100.5587,100.5289,100.5289,4161.0
2024-03-26 14:00:00,101.28,101.33,101.26,101.28,5956.0,100.5488,100.5984,100.5289,100.5488,5956.0
2024-03-26 14:05:00,101.3,101.34,101.29,101.34,3964.0,100.5686,100.6083,100.5587,100.6083,3964.0
2024-03-26 14:10:00,101.32,101.32,101.24,101.27,5948.0,100.5885,100.5885,100.5091,100.5388,5948.0
2024-03-26 14:15:00,101.28,101.3,101.26,101.29,6854.0,100.5488,100.5686,100.5289,100.5587,6854.0
2024-03-26 14:20:00,101.3,101.31,101.24,101.29,7741.0,100.5686,100.5786,100.5091,100.5587,7741.0
2024-03-26 14:25:00,101.31,101.41,101.31,101.41,4165.0,100.5786,100.6778,100.5786,100.6778,4165.0
2024-03-26 14:30:00,101.39,101.4,101.32,101.37,6763.0,100.658,100.6679,100.5885,100.6381,6763.0
2024-03-26 14:35:00,101.35,101.41,101.35,101.37,3227.0,100.6183,100.6778,100.6183,100.6381,3227.0
2024-03-26 14:40:00,101.35,101.36,101.32,101.33,4477.0,100.6183,100.6282,100.5885,100.5984,4477.0
2024-03-26 14:45:00,101.32,101.33,101.27,101.29,7356.0,100.5885,100.5984,100.5388,100.5587,7356.0
2024-03-26 14:50:00,101.29,101.35,101.27,101.35,7956.0,100.5587,100.6183,100.5388,100.6183,7956.0
2024-03-26 14:55:00,101.35,101.35,101.27,101.29,8871.0,100.6183,100.6183,100.5388,100.5587,8871.0
2024-03-26 15:00:00,101.3,101.3,101.25,101.26,5541.0,100.5686,100.5686,100.519,100.5289,5541.0
2024-03-26 15:05:00,101.25,101.3,101.24,101.28,6159.0,100.519,100.5686,100.5091,100.5488,6159.0
2024-03-26 15:10:00,101.28,101.3,101.24,101.24,6308.0,100.5488,100.5686,100.5091,100.5091,6308.0
2024-03-26 15:15:00,101.24,101.25,101.21,101.21,24386.0,100.5091,100.519,100.4793,100.4793,24386.0
2024-03-26 15:20:00,101.2,101.22,101.14,101.14,25619.0,100.4693,100.4892,100.4098,100.4098,25619.0
2024-03-26 15:25:00,101.13,101.18,100.97,101.02,24677.0,100.3999,100.4495,100.241,100.2906,24677.0
2024-03-26 15:30:00,101.0,101.04,100.94,100.97,25319.0,100.2708,100.3105,100.2112,100.241,25319.0
2024-03-26 15:35:00,100.97,101.11,100.95,101.1,22291.0,100.241,100.38,100.2212,100.3701,22291.0
2024-03-26 15:40:00,101.1,101.15,100.97,100.99,28377.0,100.3701,100.4197,100.241,100.2609,28377.0
2024-03-26 15:45:00,101.0,101.05,100.87,100.94,31916.0,100.2708,100.3204,100.1417,100.2112,31916.0
2024-03-26 15:50:00,100.93,101.08,100.85,101.03,59333.0,100.2013,100.3502,100.1219,100.3006,59333.0
2024-03-26 15:55:00,101.04,101.16,101.01,101.08,161836.0,100.3105,100.4296,100.2807,100.3502,161836.0
2024-03-27 09:30:00,101.94,102.44,101.74,102.38,40085.0,101.204,101.7004,101.0055,101.6408,40085.0
2024-03-27 09:35:00,102.32,102.34,101.89,101.89,7569.0,101.5813,101.6011,101.1544,101.1544,7569.0
2024-03-27 09:40:00,101.97,102.18,101.89,101.97,12129.0,101.2338,101.4423,101.1544,101.2338,12129.0
2024-03-27 09:45:00,101.99,101.99,101.67,101.79,16445.0,101.2536,101.2536,100.936,101.0551,16445.0
2024-03-27 09:50:00,101.82,101.88,101.46,101.5,98050.0,101.0849,101.1444,100.7275,100.7672,98050.0
2024-03-27 09:55:00,101.57,101.61,101.45,101.48,28561.0,100.8367,100.8764,100.7175,100.7473,28561.0
2024-03-27 10:00:00,101.5,101.51,100.99,101.03,26476.0,100.7672,100.7771,100.2609,100.3006,26476.0
2024-03-27 10:05:00,101.08,101.23,100.96,101.22,15898.0,100.3502,100.4991,100.2311,100.4892,15898.0
2024-03-27 10:10:00,101.27,101.34,101.12,101.2,33267.0,100.5388,100.6083,100.3899,100.4693,33267.0
2024-03-27 10:15:00,101.2,101.22,101.16,101.2,7157.0,100.4693,100.4892,100.4296,100.4693,7157.0
2024-03-27 10:20:00,101.2,101.25,100.92,101.01,11455.0,100.4693,100.519,100.1914,100.2807,11455.0
2024-03-27 10:25:00,101.03,101.04,100.9,100.97,11051.0,100.3006,100.3105,100.1715,100.241,11051.0
2024-03-27 10:30:00,101.0,101.1,100.99,101.08,11937.0,100.2708,100.3701,100.2609,100.3502,11937.0
2024-03-27 10:35:00,101.09,101.3,101.08,101.18,13201.0,100.3601,100.5686,100.3502,100.4495,13201.0
2024-03-27 10:40:00,101.17,101.28,101.06,101.15,31577.0,100.4396,100.5488,100.3304,100.4197,31577.0
2024-03-27 10:45:00,101.13,101.15,101.0,101.06,30469.0,100.3999,100.4197,100.2708,100.3304,30469.0
2024-03-27 10:50:00,101.06,101.06,100.86,100.99,37256.0,100.3304,100.3304,100.1318,100.2609,37256.0
2024-03-27 10:55:00,100.98,100.99,100.86,100.97,11622.0,100.2509,100.2609,100.1318,100.241,11622.0
2024-03-27 11:00:00,100.99,101.04,100.9,101.04,16595.0,100.2609,100.3105,100.1715,100.3105,16595.0
2024-03-27 11:05:00,101.05,101.09,101.0,101.08,16154.0,100.3204,100.3601,100.2708,100.3502,16154.0
2024-03-27 11:10:00,101.09,101.09,100.9,101.0,10477.0,100.3601,100.3601,100.1715,100.2708,10477.0
2024-03-27 11:15:00,101.0,101.18,100.92,101.18,10944.0,100.2708,100.4495,100.1914,100.4495,10944.0
2024-03-27 11:20:00,101.17,101.2,101.09,101.18,6573.0,100.4396,100.4693,100.3601,100.4495,6573.0
2024-03-27 11:25:00,101.16,101.19,101.07,101.11,11271.0,100.4296,100.4594,100.3403,100.38,11271.0
2024-03-27 11:30:00,101.11,101.19,101.09,101.16,15888.0,100.38,100.4594,100.3601,100.4296,15888.0
2024-03-27 11:35:00,101.14,101.14,100.89,100.9,10677.0,100.4098,100.4098,100.1616,100.1715,10677.0
2024-03-27 11:40:00,100.93,100.95,100.77,100.77,27501.0,100.2013,100.2212,100.0425,100.0425,27501.0
2024-03-27 11:45:00,100.8,100.8,100.58,100.62,30865.0,100.0722,100.0722,99.8538,99.8935,30865.0
2024-03-27 11:50:00,100.51,100.58,100.49,100.55,12452.0,99.7843,99.8538,99.7645,99.824,12452.0
2024-03-27 11:55:00,100.53,100.63,100.45,100.45,33654.0,99.8042,99.9035,99.7248,99.7248,33654.0
2024-03-27 12:00:00,100.47,100.55,100.43,100.5,14745.0,99.7446,99.824,99.7049,99.7744,14745.0
2024-03-27 12:05:00,100.52,100.58,100.47,100.52,10321.0,99.7943,99.8538,99.7446,99.7943,10321.0
2024-03-27 12:10:00,100.54,100.66,100.53,100.62,11147.0,99.8141,99.9332,99.8042,99.8935,11147.0
2024-03-27 12:15:00,100.61,100.69,100.56,100.69,7635.0,99.8836,99.963,99.834,99.963,7635.0
2024-03-27 12:20:00,100.68,100.77,100.64,100.72,6752.0,99.9531,100.0425,99.9134,99.9928,6752.0
2024-03-27 12:25:00,100.73,100.76,100.59,100.67,18560.0,100.0027,100.0325,99.8638,99.9432,18560.0
2024-03-27 12:30:00,100.66,100.67,100.58,100.59,4447.0,99.9332,99.9432,99.8538,99.8638,4447.0
2024-03-27 12:35:00,100.59,100.6,100.49,100.49,10446.0,99.8638,99.8737,99.7645,99.7645,10446.0
2024-03-27 12:40:00,100.5,100.53,100.49,100.52,13791.0,99.7744,99.8042,99.7645,99.7943,13791.0
2024-03-27 12:45:00,100.53,100.58,100.46,100.58,13224.0,99.8042,99.8538,99.7347,99.8538,13224.0
2024-03-27 12:50:00,100.59,100.66,100.57,100.65,3127.0,99.8638,99.9332,99.8439,99.9233,3127.0
2024-03-27 12:55:00,100.63,100.71,100.62,100.64,3645.0,99.9035,99.9829,99.8935,99.9134,3645.0
2024-03-27 13:00:00,100.68,100.76,100.65,100.69,6541.0,99.9531,100.0325,99.9233,99.963,6541.0
2024-03-27 13:05:00,100.68,100.69,100.61,100.63,6652.0,99.9531,99.963,99.8836,99.9035,6652.0
2024-03-27 13:10:00,100.63,100.75,100.63,100.7,3803.0,99.9035,100.0226,99.9035,99.973,3803.0
2024-03-27 13:15:00,100.66,100.75,100.6,100.75,10274.0,99.9332,100.0226,99.8737,100.0226,10274.0
2024-03-27 13:20:00,100.78,100.82,100.71,100.72,4348.0,100.0524,100.0921,99.9829,99.9928,4348.0
2024-03-27 13:25:00,100.71,100.73,100.62,100.66,8036.0,99.9829,100.0027,99.8935,99.9332,8036.0
2024-03-27 13:30:00,100.68,100.7,100.64,100.68,8287.0,99.9531,99.973,99.9134,99.9531,8287.0
2024-03-27 13:35:00,100.67,100.68,100.59,100.62,6370.0,99.9432,99.9531,99.8638,99.8935,6370.0
2024-03-27 13:40:00,100.62,100.65,100.58,100.62,6101.0,99.8935,99.9233,99.8538,99.8935,6101.0
2024-03-27 13:45:00,100.61,100.64,100.56,100.56,9679.0,99.8836,99.9134,99.834,99.834,9679.0
2024-03-27 13:50:00,100.56,100.67,100.54,100.67,9666.0,99.834,99.9432,99.8141,99.9432,9666.0
2024-03-27 13:55:00,100.67,100.7,100.62,100.65,9302.0,99.9432,99.973,99.8935,99.9233,9302.0
2024-03-27 14:00:00,100.67,100.68,100.56,100.6,20415.0,99.9432,99.9531,99.834,99.8737,20415.0
2024-03-27 14:05:00,100.59,100.6,100.51,100.58,16751.0,99.8638,99.8737,99.7843,99.8538,16751.0
2024-03-27 14:10:00,100.59,100.77,100.58,100.73,20659.0,99.8638,100.0425,99.8538,100.0027,20659.0
2024-03-27 14:15:00,100.73,100.79,100.71,100.77,17143.0,100.0027,100.0623,99.9829,100.0425,17143.0
2024-03-27 14:20:00,100.77,100.8,100.72,100.75,9289.0,100.0425,100.0722,99.9928,100.0226,9289.0
2024-03-27 14:25:00,100.74,100.76,100.68,100.7,24523.0,100.0127,100.0325,99.9531,99.973,24523.0
2024-03-27 14:30:00,100.7,100.76,100.7,100.72,9341.0,99.973,100.0325,99.973,99.9928,9341.0
2024-03-27 14:35:00,100.72,100.72,100.6,100.63,8255.0,99.9928,99.9928,99.8737,99.9035,8255.0
2024-03-27 14:40:00,100.64,100.67,100.6,100.67,5805.0,99.9134,99.9432,99.8737,99.9432,5805.0
2024-03-27 14:45:00,100.67,100.71,100.64,100.66,6022.0,99.9432,99.9829,99.9134,99.9332,6022.0
2024-03-27 14:50:00,100.66,100.66,100.51,100.51,6961.0,99.9332,99.9332,99.7843,99.7843,6961.0
2024-03-27 14:55:00,100.53,100.56,100.49,100.53,13773.0,99.8042,99.834,99.7645,99.8042,13773.0
2024-03-27 15:00:00,100.51,100.54,100.47,100.51,21501.0,99.7843,99.8141,99.7446,99.7843,21501.0
2024-03-27 15:05:00,100.51,100.55,100.46,100.5,19616.0,99.7843,99.824,99.7347,99.7744,19616.0
2024-03-27 15:10:00,100.5,100.5,100.4,100.43,67651.0,99.7744,99.7744,99.6751,99.7049,67651.0
2024-03-27 15:15:00,100.43,100.48,100.4,100.42,14572.0,99.7049,99.7545,99.6751,99.695,14572.0
2024-03-27 15:20:00,100.42,100.49,100.21,100.25,42587.0,99.695,99.7645,99.4865,99.5262,42587.0
2024-03-27 15:25:00,100.26,100.26,100.09,100.22,37510.0,99.5361,99.5361,99.3674,99.4964,37510.0
2024-03-27 15:30:00,100.22,100.32,100.15,100.2,31712.0,99.4964,99.5957,99.4269,99.4766,31712.0
2024-03-27 15:35:00,100.2,100.38,100.15,100.35,38728.0,99.4766,99.6553,99.4269,99.6255,38728.0
2024-03-27 15:40:00,100.34,100.72,100.33,100.71,43933.0,99.6156,99.9928,99.6056,99.9829,43933.0
2024-03-27 15:45:00,100.72,100.78,100.5,100.53,45469.0,99.9928,100.0524,99.7744,99.8042,45469.0
2024-03-27 15:50:00,100.52,100.59,100.31,100.53,84392.0,99.7943,99.8638,99.5858,99.8042,84392.0
2024-03-27 15:55:00,100.53,100.56,100.32,100.48,244386.0,99.8042,99.834,99.5957,99.7545,244386.0
2024-03-28 09:30:00,100.6,100.62,100.01,100.15,27906.0,99.8737,99.8935,99.2879,99.4269,27906.0
2024-03-28 09:35:00,100.19,100.27,99.74,99.75,42263.0,99.4666,99.5461,99.0199,99.0298,42263.0
2024-03-28 09:40:00,99.78,100.16,99.78,100.16,16140.0,99.0596,99.4369,99.0596,99.4369,16140.0
2024-03-28 09:45:00,100.16,100.31,100.1,100.2,20403.0,99.4369,99.5858,99.3773,99.4766,20403.0
2024-03-28 09:50:00,100.21,100.68,100.21,100.53,13914.0,99.4865,99.9531,99.4865,99.8042,13914.0
2024-03-28 09:55:00,100.56,100.68,100.49,100.63,5183.0,99.834,99.9531,99.7645,99.9035,5183.0
2024-03-28 10:00:00,100.66,100.92,100.64,100.8,13272.0,99.9332,100.1914,99.9134,100.0722,13272.0
2024-03-28 10:05:00,100.8,101.11,100.8,101.03,8281.0,100.0722,100.38,100.0722,100.3006,8281.0
2024-03-28 10:10:00,101.06,101.19,101.04,101.1,4447.0,100.3304,100.4594,100.3105,100.3701,4447.0
2024-03-28 10:15:00,101.09,101.11,100.91,101.08,12272.0,100.3601,100.38,100.1814,100.3502,12272.0
2024-03-28 10:20:00,101.08,101.11,100.92,100.93,11933.0,100.3502,100.38,100.1914,100.2013,11933.0
2024-03-28 10:25:00,100.93,101.08,100.93,100.98,4915.0,100.2013,100.3502,100.2013,100.2509,4915.0
2024-03-28 10:30:00,100.97,100.99,100.81,100.97,18758.0,100.241,100.2609,100.0822,100.241,18758.0
2024-03-28 10:35:00,100.99,101.09,100.95,101.05,11810.0,100.2609,100.3601,100.2212,100.3204,11810.0
2024-03-28 10:40:00,101.06,101.13,100.92,101.04,8206.0,100.3304,100.3999,100.1914,100.3105,8206.0
2024-03-28 10:45:00,101.06,101.06,100.95,100.95,8386.0,100.3304,100.3304,100.2212,100.2212,8386.0
2024-03-28 10:50:00,100.99,101.12,100.96,101.06,6530.0,100.2609,100.3899,100.2311,100.3304,6530.0
2024-03-28 10:55:00,101.12,101.22,101.12,101.19,1876.0,100.3899,100.4892,100.3899,100.4594,1876.0
2024-03-28 11:00:00,101.2,101.31,101.18,101.3,4774.0,100.4693,100.5786,100.4495,100.5686,4774.0
2024-03-28 11:05:00,101.3,101.3,101.15,101.18,6532.0,100.5686,100.5686,100.4197,100.4495,6532.0
2024-03-28 11:10:00,101.17,101.38,101.17,101.34,6042.0,100.4396,100.648,100.4396,100.6083,6042.0
2024-03-28 11:15:00,101.33,101.46,101.32,101.45,13009.0,100.5984,100.7275,100.5885,100.7175,13009.0
2024-03-28 11:20:00,101.44,101.47,101.19,101.37,42222.0,100.7076,100.7374,100.4594,100.6381,42222.0
2024-03-28 11:25:00,101.37,101.38,101.08,101.08,57317.0,100.6381,100.648,100.3502,100.3502,57317.0
2024-03-28 11:30:00,101.11,101.14,101.07,101.14,15720.0,100.38,100.4098,100.3403,100.4098,15720.0
2024-03-28 11:35:00,101.14,101.21,101.11,101.2,30723.0,100.4098,100.4793,100.38,100.4693,30723.0
2024-03-28 11:40:00,101.2,101.42,101.17,101.38,71114.0,100.4693,100.6878,100.4396,100.648,71114.0
2024-03-28 11:45:00,101.37,101.38,101.26,101.38,53810.0,100.6381,100.648,100.5289,100.648,53810.0
2024-03-28 11:50:00,101.37,101.37,101.29,101.3,23209.0,100.6381,100.6381,100.5587,100.5686,23209.0
2024-03-28 11:55:00,101.32,101.32,101.19,101.28,12543.0,100.5885,100.5885,100.4594,100.5488,12543.0
2024-03-28 12:00:00,101.25,101.25,101.12,101.16,4879.0,100.519,100.519,100.3899,100.4296,4879.0
2024-03-28 12:05:00,101.14,101.23,101.07,101.17,41891.0,100.4098,100.4991,100.3403,100.4396,41891.0
2024-03-28 12:10:00,101.18,101.26,101.14,101.16,4899.0,100.4495,100.5289,100.4098,100.4296,4899.0
2024-03-28 12:15:00,101.19,101.28,101.17,101.2,83606.0,100.4594,100.5488,100.4396,100.4693,83606.0
2024-03-28 12:20:00,101.18,101.22,101.09,101.11,5254.0,100.4495,100.4892,100.3601,100.38,5254.0
2024-03-28 12:25:00,101.1,101.21,101.09,101.17,25610.0,100.3701,100.4793,100.3601,100.4396,25610.0
2024-03-28 12:30:00,101.15,101.23,101.11,101.2,15643.0,100.4197,100.4991,100.38,100.4693,15643.0
2024-03-28 12:35:00,101.17,101.21,101.11,101.2,13709.0,100.4396,100.4793,100.38,100.4693,13709.0
2024-03-28 12:40:00,101.19,101.22,101.01,101.11,17418.0,100.4594,100.4892,100.2807,100.38,17418.0
2024-03-28 12:45:00,101.09,101.16,101.09,101.11,10348.0,100.3601,100.4296,100.3601,100.38,10348.0
2024-03-28 12:50:00,101.09,101.14,101.08,101.13,5481.0,100.3601,100.4098,100.3502,100.3999,5481.0
2024-03-28 12:55:00,101.14,101.15,100.95,100.95,6633.0,100.4098,100.4197,100.2212,100.2212,6633.0
2024-03-28 13:00:00,100.96,100.99,100.88,100.88,5095.0,100.2311,100.2609,100.1517,100.1517,5095.0
2024-03-28 13:05:00,100.87,100.92,100.83,100.83,3585.0,100.1417,100.1914,100.102,100.102,3585.0
2024-03-28 13:10:00,100.84,100.84,100.68,100.69,3383.0,100.1119,100.1119,99.9531,99.963,3383.0
2024-03-28 13:15:00,100.68,100.68,100.59,100.64,5669.0,99.9531,99.9531,99.8638,99.9134,5669.0
2024-03-28 13:20:00,100.61,100.64,100.41,100.45,9452.0,99.8836,99.9134,99.6851,99.7248,9452.0
2024-03-28 13:25:00,100.42,100.43,100.39,100.41,12951.0,99.695,99.7049,99.6652,99.6851,12951.0
2024-03-28 13:30:00,100.38,100.44,100.34,100.42,30026.0,99.6553,99.7148,99.6156,99.695,30026.0
2024-03-28 13:35:00,100.42,100.46,100.3,100.44,19021.0,99.695,99.7347,99.5758,99.7148,19021.0
2024-03-28 13:40:00,100.44,100.45,100.36,100.4,23113.0,99.7148,99.7248,99.6354,99.6751,23113.0
2024-03-28 13:45:00,100.39,100.43,100.38,100.41,10946.0,99.6652,99.7049,99.6553,99.6851,10946.0
2024-03-28 13:50:00,100.4,100.44,100.35,100.37,23649.0,99.6751,99.7148,99.6255,99.6453,23649.0
2024-03-28 13:55:00,100.36,100.56,100.36,100.51,6831.0,99.6354,99.834,99.6354,99.7843,6831.0
2024-03-28 14:00:00,100.51,100.51,100.38,100.42,8693.0,99.7843,99.7843,99.6553,99.695,8693.0
2024-03-28 14:05:00,100.4,100.46,100.4,100.45,11035.0,99.6751,99.7347,99.6751,99.7248,11035.0
2024-03-28 14:10:00,100.45,100.48,100.43,100.46,17890.0,99.7248,99.7545,99.7049,99.7347,17890.0
2024-03-28 14:15:00,100.46,100.46,100.39,100.45,11410.0,99.7347,99.7347,99.6652,99.7248,11410.0
2024-03-28 14:20:00,100.45,100.45,100.34,100.36,8130.0,99.7248,99.7248,99.6156,99.6354,8130.0
2024-03-28 14:25:00,100.35,100.42,100.33,100.41,6477.0,99.6255,99.695,99.6056,99.6851,6477.0
2024-03-28 14:30:00,100.41,100.46,100.37,100.43,14710.0,99.6851,99.7347,99.6453,99.7049,14710.0
2024-03-28 14:35:00,100.44,100.49,100.41,100.47,9035.0,99.7148,99.7645,99.6851,99.7446,9035.0
2024-03-28 14:40:00,100.48,100.49,100.37,100.39,6788.0,99.7545,99.7645,99.6453,99.6652,6788.0
2024-03-28 14:45:00,100.38,100.4,100.35,100.37,11607.0,99.6553,99.6751,99.6255,99.6453,11607.0
2024-03-28 14:50:00,100.38,100.48,100.38,100.47,17072.0,99.6553,99.7545,99.6553,99.7446,17072.0
2024-03-28 14:55:00,100.46,100.6,100.46,100.56,27819.0,99.7347,99.8737,99.7347,99.834,27819.0
2024-03-28 15:00:00,100.56,100.67,100.42,100.42,66241.0,99.834,99.9432,99.695,99.695,66241.0
2024-03-28 15:05:00,100.4,100.53,100.3,100.53,16933.0,99.6751,99.8042,99.5758,99.8042,16933.0
2024-03-28 15:10:00,100.56,100.62,100.51,100.59,23480.0,99.834,99.8935,99.7843,99.8638,23480.0
2024-03-28 15:15:00,100.58,100.72,100.58,100.62,24525.0,99.8538,99.9928,99.8538,99.8935,24525.0
2024-03-28 15:20:00,100.62,100.66,100.53,100.59,18753.0,99.8935,99.9332,99.8042,99.8638,18753.0
2024-03-28 15:25:00,100.6,100.67,100.53,100.6,12934.0,99.8737,99.9432,99.8042,99.8737,12934.0
2024-03-28 15:30:00,100.58,100.65,100.47,100.55,16055.0,99.8538,99.9233,99.7446,99.824,16055.0
2024-03-28 15:35:00,100.57,100.61,100.54,100.57,10006.0,99.8439,99.8836,99.8141,99.8439,10006.0
2024-03-28 15:40:00,100.57,100.82,100.56,100.82,29535.0,99.8439,100.0921,99.834,100.0921,29535.0
2024-03-28 15:45:00,100.79,100.9,100.74,100.83,19147.0,100.0623,100.1715,100.0127,100.102,19147.0
2024-03-28 15:50:00,100.83,100.92,100.62,100.83,51242.0,100.102,100.1914,99.8935,100.102,51242.0
2024-03-28 15:55:00,100.84,100.92,100.57,100.62,240366.0,100.1119,100.1914,99.8439,99.8935,240366.0
2024-04-01 09:30:00,100.24,100.46,99.7,100.1,51521.0,99.5163,99.7347,98.9802,99.3773,51521.0
2024-04-01 09:35:00,100.15,100.22,99.68,100.16,18178.0,99.4269,99.4964,98.9603,99.4369,18178.0
2024-04-01 09:40:00,100.2,100.62,100.2,100.59,2856.0,99.4766,99.8935,99.4766,99.8638,2856.0
2024-04-01 09:45:00,100.69,100.77,100.58,100.76,4021.0,99.963,100.0425,99.8538,100.0325,4021.0
2024-04-01 09:50:00,100.81,100.86,100.61,100.81,10071.0,100.0822,100.1318,99.8836,100.0822,10071.0
2024-04-01 09:55:00,100.81,100.97,100.5,100.5,56188.0,100.0822,100.241,99.7744,99.7744,56188.0
2024-04-01 10:00:00,100.44,100.61,100.21,100.23,26967.0,99.7148,99.8836,99.4865,99.5064,26967.0
2024-04-01 10:05:00,100.23,100.38,100.09,100.38,16724.0,99.5064,99.6553,99.3674,99.6553,16724.0
2024-04-01 10:10:00,100.4,100.5,100.34,100.5,20019.0,99.6751,99.7744,99.6156,99.7744,20019.0
2024-04-01 10:15:00,100.5,100.5,99.84,99.85,15849.0,99.7744,99.7744,99.1192,99.1291,15849.0
2024-04-01 10:20:00,99.75,99.99,99.75,99.9,15595.0,99.0298,99.2681,99.0298,99.1787,15595.0
2024-04-01 10:25:00,99.89,99.9,99.74,99.74,7203.0,99.1688,99.1787,99.0199,99.0199,7203.0
2024-04-01 10:30:00,99.76,99.81,99.65,99.78,14508.0,99.0397,99.0894,98.9305,99.0596,14508.0
2024-04-01 10:35:00,99.75,100.02,99.74,99.84,19911.0,99.0298,99.2979,99.0199,99.1192,19911.0
2024-04-01 10:40:00,99.82,100.09,99.82,100.08,10491.0,99.0993,99.3674,99.0993,99.3574,10491.0
2024-04-01 10:45:00,100.04,100.3,99.96,100.3,25170.0,99.3177,99.5758,99.2383,99.5758,25170.0
2024-04-01 10:50:00,100.29,100.33,100.08,100.22,34460.0,99.5659,99.6056,99.3574,99.4964,34460.0
2024-04-01 10:55:00,100.22,100.26,100.06,100.26,18291.0,99.4964,99.5361,99.3376,99.5361,18291.0
2024-04-01 11:00:00,100.28,100.43,100.22,100.26,23340.0,99.556,99.7049,99.4964,99.5361,23340.0
2024-04-01 11:05:00,100.28,100.47,100.18,100.45,9673.0,99.556,99.7446,99.4567,99.7248,9673.0
2024-04-01 11:10:00,100.45,100.51,100.38,100.4,10667.0,99.7248,99.7843,99.6553,99.6751,10667.0
2024-04-01 11:15:00,100.38,100.4,99.99,100.04,23005.0,99.6553,99.6751,99.2681,99.3177,23005.0
2024-04-01 11:20:00,100.06,100.12,99.98,100.06,22358.0,99.3376,99.3971,99.2582,99.3376,22358.0
2024-04-01 11:25:00,100.08,100.28,100.02,100.2,72050.0,99.3574,99.556,99.2979,99.4766,72050.0
2024-04-01 11:30:00,100.2,100.2,99.79,99.81,32854.0,99.4766,99.4766,99.0695,99.0894,32854.0
2024-04-01 11:35:00,99.81,99.98,99.69,99.74,12881.0,99.0894,99.2582,98.9703,99.0199,12881.0
2024-04-01 11:40:00,99.73,99.78,99.61,99.73,31546.0,99.01,99.0596,98.8908,99.01,31546.0
2024-04-01 11:45:00,99.69,99.79,99.57,99.77,37337.0,98.9703,99.0695,98.8511,99.0497,37337.0
2024-04-01 11:50:00,99.77,99.9,99.74,99.74,17377.0,99.0497,99.1787,99.0199,99.0199,17377.0
2024-04-01 11:55:00,99.75,99.83,99.63,99.63,8406.0,99.0298,99.1092,98.9107,98.9107,8406.0
2024-04-01 12:00:00,99.61,99.76,99.59,99.76,11767.0,98.8908,99.0397,98.871,99.0397,11767.0
2024-04-01 12:05:00,99.75,99.85,99.72,99.8,9206.0,99.0298,99.1291,99.0,99.0795,9206.0
2024-04-01 12:10:00,99.81,99.98,99.76,99.97,6823.0,99.0894,99.2582,99.0397,99.2482,6823.0
2024-04-01 12:15:00,99.99,100.05,99.95,100.04,13475.0,99.2681,99.3277,99.2284,99.3177,13475.0
2024-04-01 12:20:00,100.05,100.13,99.99,100.01,14365.0,99.3277,99.4071,99.2681,99.2879,14365.0
2024-04-01 12:25:00,100.01,100.07,99.99,100.07,5288.0,99.2879,99.3475,99.2681,99.3475,5288.0
2024-04-01 12:30:00,100.08,100.18,100.08,100.18,4739.0,99.3574,99.4567,99.3574,99.4567,4739.0
2024-04-01 12:35:00,100.17,100.31,100.09,100.31,29898.0,99.4468,99.5858,99.3674,99.5858,29898.0
2024-04-01 12:40:00,100.29,100.35,100.27,100.27,9836.0,99.5659,99.6255,99.5461,99.5461,9836.0
2024-04-01 12:45:00,100.27,100.29,100.13,100.23,30664.0,99.5461,99.5659,99.4071,99.5064,30664.0
2024-04-01 12:50:00,100.23,100.27,100.17,100.19,8085.0,99.5064,99.5461,99.4468,99.4666,8085.0
2024-04-01 12:55:00,100.18,100.22,100.12,100.19,11260.0,99.4567,99.4964,99.3971,99.4666,11260.0
2024-04-01 13:00:00,100.18,100.2,99.97,100.03,22007.0,99.4567,99.4766,99.2482,99.3078,22007.0
2024-04-01 13:05:00,100.04,100.11,100.01,100.1,4486.0,99.3177,99.3872,99.2879,99.3773,4486.0
2024-04-01 13:10:00,100.13,100.16,100.07,100.1,31019.0,99.4071,99.4369,99.3475,99.3773,31019.0
2024-04-01 13:15:00,100.13,100.2,100.12,100.14,10210.0,99.4071,99.4766,99.3971,99.417,10210.0
2024-04-01 13:20:00,100.1,100.1,99.99,100.0,14697.0,99.3773,99.3773,99.2681,99.278,14697.0
2024-04-01 13:25:00,100.02,100.09,99.97,100.03,9817.0,99.2979,99.3674,99.2482,99.3078,9817.0
2024-04-01 13:30:00,100.03,100.07,100.0,100.0,4562.0,99.3078,99.3475,99.278,99.278,4562.0
2024-04-01 13:35:00,100.01,100.08,100.0,100.06,3282.0,99.2879,99.3574,99.278,99.3376,3282.0
2024-04-01 13:40:00,100.07,100.15,100.05,100.14,4206.0,99.3475,99.4269,99.3277,99.417,4206.0
2024-04-01 13:45:00,100.14,100.16,100.07,100.11,4825.0,99.417,99.4369,99.3475,99.3872,4825.0
2024-04-01 13:50:00,100.14,100.14,100.04,100.07,5288.0,99.417,99.417,99.3177,99.3475,5288.0
2024-04-01 13:55:00,100.08,100.08,100.03,100.07,6930.0,99.3574,99.3574,99.3078,99.3475,6930.0
2024-04-01 14:00:00,100.06,100.12,100.06,100.11,6090.0,99.3376,99.3971,99.3376,99.3872,6090.0
2024-04-01 14:05:00,100.11,100.19,100.09,100.13,8972.0,99.3872,99.4666,99.3674,99.4071,8972.0
2024-04-01 14:10:00,100.14,100.17,100.11,100.15,7846.0,99.417,99.4468,99.3872,99.4269,7846.0
2024-04-01 14:15:00,100.16,100.17,100.13,100.14,7863.0,99.4369,99.4468,99.4071,99.417,7863.0
2024-04-01 14:20:00,100.13,100.22,100.11,100.2,14669.0,99.4071,99.4964,99.3872,99.4766,14669.0
2024-04-01 14:25:00,100.19,100.19,100.12,100.16,3724.0,99.4666,99.4666,99.3971,99.4369,3724.0
2024-04-01 14:30:00,100.18,100.19,100.15,100.18,4505.0,99.4567,99.4666,99.4269,99.4567,4505.0
2024-04-01 14:35:00,100.19,100.19,100.14,100.17,34906.0,99.4666,99.4666,99.417,99.4468,34906.0
2024-04-01 14:40:00,100.15,100.23,100.15,100.17,22286.0,99.4269,99.5064,99.4269,99.4468,22286.0
2024-04-01 14:45:00,100.17,100.18,100.1,100.1,9304.0,99.4468,99.4567,99.3773,99.3773,9304.0
2024-04-01 14:50:00,100.09,100.1,100.01,100.1,52967.0,99.3674,99.3773,99.2879,99.3773,52967.0
2024-04-01 14:55:00,100.1,100.1,99.91,99.95,60078.0,99.3773,99.3773,99.1887,99.2284,60078.0
2024-04-01 15:00:00,99.95,99.97,99.84,99.89,11350.0,99.2284,99.2482,99.1192,99.1688,11350.0
2024-04-01 15:05:00,99.88,99.89,99.81,99.85,15036.0,99.1589,99.1688,99.0894,99.1291,15036.0
2024-04-01 15:10:00,99.84,99.86,99.7,99.71,5051.0,99.1192,99.139,98.9802,98.9901,5051.0
2024-04-01 15:15:00,99.73,99.94,99.71,99.94,18116.0,99.01,99.2184,98.9901,99.2184,18116.0
2024-04-01 15:20:00,99.96,100.03,99.9,99.95,4092.0,99.2383,99.3078,99.1787,99.2284,4092.0
2024-04-01 15:25:00,99.95,99.95,99.84,99.93,5896.0,99.2284,99.2284,99.1192,99.2085,5896.0
2024-04-01 15:30:00,99.9,99.97,99.89,99.95,11336.0,99.1787,99.2482,99.1688,99.2284,11336.0
2024-04-01 15:35:00,99.94,99.96,99.87,99.91,8695.0,99.2184,99.2383,99.149,99.1887,8695.0
2024-04-01 15:40:00,99.91,100.07,99.91,100.05,10434.0,99.1887,99.3475,99.1887,99.3277,10434.0
2024-04-01 15:45:00,100.05,100.05,99.96,99.98,26258.0,99.3277,99.3277,99.2383,99.2582,26258.0
2024-04-01 15:50:00,99.97,100.08,99.93,100.06,30794.0,99.2482,99.3574,99.2085,99.3376,30794.0
2024-04-01 15:55:00,100.08,100.11,99.96,99.99,158281.0,99.3574,99.3872,99.2383,99.2681,158281.0
2024-04-02 09:30:00,98.87,98.87,97.39,97.4,45221.0,98.1562,98.1562,96.6869,96.6968,45221.0
2024-04-02 09:35:00,97.46,97.8,97.4,97.56,17519.0,96.7564,97.0939,96.6968,96.8556,17519.0
2024-04-02 09:40:00,97.48,97.49,96.92,97.39,24500.0,96.7762,96.7861,96.2202,96.6869,24500.0
2024-04-02 09:45:00,97.39,97.55,97.12,97.41,22607.0,96.6869,96.8457,96.4188,96.7067,22607.0
2024-04-02 09:50:00,97.34,97.41,96.66,96.66,20887.0,96.6372,96.7067,95.9621,95.9621,20887.0
2024-04-02 09:55:00,96.61,97.49,96.61,97.38,28866.0,95.9125,96.7861,95.9125,96.6769,28866.0
2024-04-02 10:00:00,97.43,97.89,97.35,97.87,14089.0,96.7266,97.1832,96.6471,97.1634,14089.0
2024-04-02 10:05:00,97.87,97.92,97.62,97.73,13479.0,97.1634,97.213,96.9152,97.0244,13479.0
2024-04-02 10:10:00,97.78,97.87,97.62,97.87,8839.0,97.074,97.1634,96.9152,97.1634,8839.0
2024-04-02 10:15:00,97.91,97.91,97.42,97.64,18717.0,97.2031,97.2031,96.7166,96.9351,18717.0
2024-04-02 10:20:00,97.64,97.75,97.42,97.42,16601.0,96.9351,97.0443,96.7166,96.7166,16601.0
2024-04-02 10:25:00,97.46,97.66,97.41,97.55,16279.0,96.7564,96.9549,96.7067,96.8457,16279.0
2024-04-02 10:30:00,97.56,97.63,97.5,97.61,11090.0,96.8556,96.9251,96.7961,96.9053,11090.0
2024-04-02 10:35:00,97.63,97.91,97.62,97.87,13067.0,96.9251,97.2031,96.9152,97.1634,13067.0
2024-04-02 10:40:00,97.87,98.02,97.7,97.77,13335.0,97.1634,97.3123,96.9946,97.0641,13335.0
2024-04-02 10:45:00,97.77,97.78,97.56,97.64,10013.0,97.0641,97.074,96.8556,96.9351,10013.0
2024-04-02 10:50:00,97.62,97.64,97.4,97.4,7513.0,96.9152,96.9351,96.6968,96.6968,7513.0
2024-04-02 10:55:00,97.46,97.48,97.22,97.28,15475.0,96.7564,96.7762,96.5181,96.5777,15475.0
2024-04-02 11:00:00,97.26,97.3,97.12,97.29,14185.0,96.5578,96.5975,96.4188,96.5876,14185.0
2024-04-02 11:05:00,97.28,97.49,97.25,97.4,13555.0,96.5777,96.7861,96.5479,96.6968,13555.0
2024-04-02 11:10:00,97.41,97.56,97.41,97.54,9900.0,96.7067,96.8556,96.7067,96.8358,9900.0
2024-04-02 11:15:00,97.54,97.61,97.48,97.55,12598.0,96.8358,96.9053,96.7762,96.8457,12598.0
2024-04-02 11:20:00,97.55,97.73,97.53,97.54,28157.0,96.8457,97.0244,96.8258,96.8358,28157.0
2024-04-02 11:25:00,97.56,97.6,97.39,97.42,14727.0,96.8556,96.8953,96.6869,96.7166,14727.0
2024-04-02 11:30:00,97.41,97.46,97.25,97.41,39877.0,96.7067,96.7564,96.5479,96.7067,39877.0
2024-04-02 11:35:00,97.42,97.53,97.29,97.52,35925.0,96.7166,96.8258,96.5876,96.8159,35925.0
2024-04-02 11:40:00,97.51,97.65,97.46,97.62,14105.0,96.806,96.945,96.7564,96.9152,14105.0
2024-04-02 11:45:00,97.65,97.69,97.39,97.39,12496.0,96.945,96.9847,96.6869,96.6869,12496.0
2024-04-02 11:50:00,97.4,97.44,97.3,97.35,8325.0,96.6968,96.7365,96.5975,96.6471,8325.0
2024-04-02 11:55:00,97.33,97.4,97.27,97.29,12038.0,96.6273,96.6968,96.5677,96.5876,12038.0
2024-04-02 12:00:00,97.31,97.32,97.03,97.13,18173.0,96.6074,96.6174,96.3295,96.4287,18173.0
2024-04-02 12:05:00,97.13,97.13,97.01,97.09,7292.0,96.4287,96.4287,96.3096,96.389,7292.0
2024-04-02 12:10:00,97.13,97.13,96.99,97.05,8130.0,96.4287,96.4287,96.2897,96.3493,8130.0
2024-04-02 12:15:00,97.04,97.2,97.0,97.19,17716.0,96.3394,96.4982,96.2997,96.4883,17716.0
2024-04-02 12:20:00,97.22,97.26,97.07,97.14,15183.0,96.5181,96.5578,96.3692,96.4387,15183.0
2024-04-02 12:25:00,97.12,97.24,97.12,97.21,4821.0,96.4188,96.5379,96.4188,96.5082,4821.0
2024-04-02 12:30:00,97.21,97.34,97.19,97.34,12434.0,96.5082,96.6372,96.4883,96.6372,12434.0
2024-04-02 12:35:00,97.33,97.33,97.24,97.33,7448.0,96.6273,96.6273,96.5379,96.6273,7448.0
2024-04-02 12:40:00,97.34,97.34,97.23,97.25,7032.0,96.6372,96.6372,96.528,96.5479,7032.0
2024-04-02 12:45:00,97.26,97.49,97.26,97.45,5137.0,96.5578,96.7861,96.5578,96.7464,5137.0
2024-04-02 12:50:00,97.44,97.54,97.43,97.54,15435.0,96.7365,96.8358,96.7266,96.8358,15435.0
2024-04-02 12:55:00,97.54,97.54,97.39,97.42,16004.0,96.8358,96.8358,96.6869,96.7166,16004.0
2024-04-02 13:00:00,97.44,97.48,97.39,97.48,6299.0,96.7365,96.7762,96.6869,96.7762,6299.0
2024-04-02 13:05:00,97.49,97.51,97.42,97.5,7146.0,96.7861,96.806,96.7166,96.7961,7146.0
2024-04-02 13:10:00,97.51,97.51,97.4,97.42,8753.0,96.806,96.806,96.6968,96.7166,8753.0
2024-04-02 13:15:00,97.43,97.49,97.42,97.47,7415.0,96.7266,96.7861,96.7166,96.7663,7415.0
2024-04-02 13:20:00,97.48,97.49,97.41,97.44,5866.0,96.7762,96.7861,96.7067,96.7365,5866.0
2024-04-02 13:25:00,97.44,97.48,97.38,97.4,10363.0,96.7365,96.7762,96.6769,96.6968,10363.0
2024-04-02 13:30:00,97.39,97.41,97.28,97.3,6202.0,96.6869,96.7067,96.5777,96.5975,6202.0
2024-04-02 13:35:00,97.32,97.39,97.28,97.38,10914.0,96.6174,96.6869,96.5777,96.6769,10914.0
2024-04-02 13:40:00,97.38,97.38,97.21,97.32,7676.0,96.6769,96.6769,96.5082,96.6174,7676.0
2024-04-02 13:45:00,97.31,97.4,97.24,97.37,3117.0,96.6074,96.6968,96.5379,96.667,3117.0
2024-04-02 13:50:00,97.36,97.45,97.34,97.43,5371.0,96.6571,96.7464,96.6372,96.7266,5371.0
2024-04-02 13:55:00,97.44,97.49,97.39,97.39,13712.0,96.7365,96.7861,96.6869,96.6869,13712.0
2024-04-02 14:00:00,97.43,97.48,97.39,97.41,2292.0,96.7266,96.7762,96.6869,96.7067,2292.0
2024-04-02 14:05:00,97.43,97.53,97.38,97.53,7685.0,96.7266,96.8258,96.6769,96.8258,7685.0
2024-04-02 14:10:00,97.53,97.54,97.49,97.5,9281.0,96.8258,96.8358,96.7861,96.7961,9281.0
2024-04-02 14:15:00,97.52,97.72,97.52,97.72,8220.0,96.8159,97.0145,96.8159,97.0145,8220.0
2024-04-02 14:20:00,97.73,97.77,97.68,97.71,9025.0,97.0244,97.0641,96.9748,97.0045,9025.0
2024-04-02 14:25:00,97.71,97.88,97.71,97.79,17991.0,97.0045,97.1733,97.0045,97.084,17991.0
2024-04-02 14:30:00,97.78,97.8,97.75,97.77,6746.0,97.074,97.0939,97.0443,97.0641,6746.0
2024-04-02 14:35:00,97.76,97.92,97.71,97.89,29062.0,97.0542,97.213,97.0045,97.1832,29062.0
2024-04-02 14:40:00,97.88,97.93,97.55,97.56,51666.0,97.1733,97.223,96.8457,96.8556,51666.0
2024-04-02 14:45:00,97.59,97.74,97.54,97.7,10365.0,96.8854,97.0343,96.8358,96.9946,10365.0
2024-04-02 14:50:00,97.69,97.71,97.64,97.64,6439.0,96.9847,97.0045,96.9351,96.9351,6439.0
2024-04-02 14:55:00,97.63,97.64,97.56,97.63,7770.0,96.9251,96.9351,96.8556,96.9251,7770.0
2024-04-02 15:00:00,97.63,97.63,97.54,97.61,11003.0,96.9251,96.9251,96.8358,96.9053,11003.0
2024-04-02 15:05:00,97.62,97.82,97.61,97.77,11533.0,96.9152,97.1138,96.9053,97.0641,11533.0
2024-04-02 15:10:00,97.8,98.06,97.8,97.86,18374.0,97.0939,97.352,97.0939,97.1535,18374.0
2024-04-02 15:15:00,97.84,97.89,97.71,97.89,29805.0,97.1336,97.1832,97.0045,97.1832,29805.0
2024-04-02 15:20:00,97.87,97.93,97.82,97.89,14598.0,97.1634,97.223,97.1138,97.1832,14598.0
2024-04-02 15:25:00,97.87,97.99,97.87,97.93,8426.0,97.1634,97.2825,97.1634,97.223,8426.0
2024-04-02 15:30:00,97.89,97.9,97.81,97.83,13176.0,97.1832,97.1932,97.1038,97.1237,13176.0
2024-04-02 15:35:00,97.82,97.95,97.81,97.91,11504.0,97.1138,97.2428,97.1038,97.2031,11504.0
2024-04-02 15:40:00,97.88,97.94,97.83,97.88,16540.0,97.1733,97.2329,97.1237,97.1733,16540.0
2024-04-02 15:45:00,97.86,97.96,97.8,97.92,23558.0,97.1535,97.2527,97.0939,97.213,23558.0
2024-04-02 15:50:00,97.92,97.95,97.79,97.84,35688.0,97.213,97.2428,97.084,97.1336,35688.0
2024-04-02 15:55:00,97.85,97.97,97.85,97.92,98984.0,97.1435,97.2627,97.1435,97.213,98984.0
2024-04-03 09:30:00,97.94,98.92,97.94,98.8,60425.0,97.2329,98.2058,97.2329,98.0867,60425.0
2024-04-03 09:35:00,98.82,99.49,98.82,99.32,3698.0,98.1065,98.7717,98.1065,98.6029,3698.0
2024-04-03 09:40:00,99.26,99.44,99.22,99.44,3884.0,98.5434,98.7221,98.5036,98.7221,3884.0
2024-04-03 09:45:00,99.54,99.86,99.48,99.55,11380.0,98.8213,99.139,98.7618,98.8313,11380.0
2024-04-03 09:50:00,99.5,99.7,99.41,99.48,5209.0,98.7816,98.9802,98.6923,98.7618,5209.0
2024-04-03 09:55:00,99.52,99.85,99.5,99.85,7430.0,98.8015,99.1291,98.7816,99.1291,7430.0
2024-04-03 10:00:00,99.87,100.24,99.87,100.01,65709.0,99.149,99.5163,99.149,99.2879,65709.0
2024-04-03 10:05:00,100.01,100.29,100.01,100.21,12740.0,99.2879,99.5659,99.2879,99.4865,12740.0
2024-04-03 10:10:00,100.19,100.21,99.79,99.89,15421.0,99.4666,99.4865,99.0695,99.1688,15421.0
2024-04-03 10:15:00,99.95,100.07,99.85,99.89,5222.0,99.2284,99.3475,99.1291,99.1688,5222.0
2024-04-03 10:20:00,99.87,100.02,99.82,99.93,7517.0,99.149,99.2979,99.0993,99.2085,7517.0
2024-04-03 10:25:00,99.95,100.0,99.77,99.77,3100.0,99.2284,99.278,99.0497,99.0497,3100.0
2024-04-03 10:30:00,99.74,99.87,99.74,99.79,20170.0,99.0199,99.149,99.0199,99.0695,20170.0
2024-04-03 10:35:00,99.77,99.78,99.62,99.66,6115.0,99.0497,99.0596,98.9008,98.9405,6115.0
2024-04-03 10:40:00,99.62,99.67,99.49,99.59,9866.0,98.9008,98.9504,98.7717,98.871,9866.0
2024-04-03 10:45:00,99.59,99.75,99.54,99.74,16620.0,98.871,99.0298,98.8213,99.0199,16620.0
2024-04-03 10:50:00,99.78,99.93,99.75,99.76,6841.0,99.0596,99.2085,99.0298,99.0397,6841.0
2024-04-03 10:55:00,99.77,99.85,99.59,99.77,11945.0,99.0497,99.1291,98.871,99.0497,11945.0
2024-04-03 11:00:00,99.76,99.76,99.64,99.67,3859.0,99.0397,99.0397,98.9206,98.9504,3859.0
2024-04-03 11:05:00,99.67,99.67,99.48,99.55,13020.0,98.9504,98.9504,98.7618,98.8313,13020.0
2024-04-03 11:10:00,99.56,99.64,99.53,99.61,2810.0,98.8412,98.9206,98.8114,98.8908,2810.0
2024-04-03 11:15:00,99.61,99.63,99.53,99.59,5255.0,98.8908,98.9107,98.8114,98.871,5255.0
2024-04-03 11:20:00,99.6,99.73,99.59,99.7,4304.0,98.8809,99.01,98.871,98.9802,4304.0
2024-04-03 11:25:00,99.7,99.71,99.65,99.68,3547.0,98.9802,98.9901,98.9305,98.9603,3547.0
2024-04-03 11:30:00,99.69,99.69,99.54,99.54,7891.0,98.9703,98.9703,98.8213,98.8213,7891.0
2024-04-03 11:35:00,99.52,99.57,99.46,99.55,9688.0,98.8015,98.8511,98.7419,98.8313,9688.0
2024-04-03 11:40:00,99.55,99.64,99.48,99.58,58597.0,98.8313,98.9206,98.7618,98.861,58597.0
2024-04-03 11:45:00,99.59,99.66,99.49,99.51,17659.0,98.871,98.9405,98.7717,98.7916,17659.0
2024-04-03 11:50:00,99.5,99.51,99.36,99.41,8647.0,98.7816,98.7916,98.6426,98.6923,8647.0
2024-04-03 11:55:00,99.42,99.48,99.4,99.47,3997.0,98.7022,98.7618,98.6823,98.7518,3997.0
2024-04-03 12:00:00,99.47,99.48,99.32,99.36,7704.0,98.7518,98.7618,98.6029,98.6426,7704.0
2024-04-03 12:05:00,99.39,99.46,99.33,99.46,7668.0,98.6724,98.7419,98.6129,98.7419,7668.0
2024-04-03 12:10:00,99.43,99.58,99.38,99.53,16802.0,98.7121,98.861,98.6625,98.8114,16802.0
2024-04-03 12:15:00,99.46,99.57,99.46,99.56,6619.0,98.7419,98.8511,98.7419,98.8412,6619.0
2024-04-03 12:20:00,99.55,99.61,99.54,99.55,7860.0,98.8313,98.8908,98.8213,98.8313,7860.0
2024-04-03 12:25:00,99.52,99.62,99.49,99.62,9567.0,98.8015,98.9008,98.7717,98.9008,9567.0
2024-04-03 12:30:00,99.58,99.65,99.58,99.63,42679.0,98.861,98.9305,98.861,98.9107,42679.0
2024-04-03 12:35:00,99.61,99.63,99.3,99.39,9017.0,98.8908,98.9107,98.5831,98.6724,9017.0
2024-04-03 12:40:00,99.41,99.51,99.41,99.5,37048.0,98.6923,98.7916,98.6923,98.7816,37048.0
2024-04-03 12:45:00,99.48,99.54,99.47,99.48,9570.0,98.7618,98.8213,98.7518,98.7618,9570.0
2024-04-03 12:50:00,99.46,99.61,99.46,99.59,67702.0,98.7419,98.8908,98.7419,98.871,67702.0
2024-04-03 12:55:00,99.59,99.6,99.48,99.55,6145.0,98.871,98.8809,98.7618,98.8313,6145.0
2024-04-03 13:00:00,99.58,99.67,99.55,99.59,6318.0,98.861,98.9504,98.8313,98.871,6318.0
2024-04-03 13:05:00,99.55,99.65,99.55,99.62,2269.0,98.8313,98.9305,98.8313,98.9008,2269.0
2024-04-03 13:10:00,99.6,99.65,99.56,99.56,4198.0,98.8809,98.9305,98.8412,98.8412,4198.0
2024-04-03 13:15:00,99.57,99.6,99.5,99.5,13721.0,98.8511,98.8809,98.7816,98.7816,13721.0
2024-04-03 13:20:00,99.51,99.63,99.47,99.59,16959.0,98.7916,98.9107,98.7518,98.871,16959.0
2024-04-03 13:25:00,99.59,99.7,99.53,99.7,62270.0,98.871,98.9802,98.8114,98.9802,62270.0
2024-04-03 13:30:00,99.73,99.8,99.46,99.48,12296.0,99.01,99.0795,98.7419,98.7618,12296.0
2024-04-03 13:35:00,99.44,99.49,99.39,99.39,4031.0,98.7221,98.7717,98.6724,98.6724,4031.0
2024-04-03 13:40:00,99.41,99.49,99.35,99.38,2017.0,98.6923,98.7717,98.6327,98.6625,2017.0
2024-04-03 13:45:00,99.38,99.49,99.37,99.46,3346.0,98.6625,98.7717,98.6526,98.7419,3346.0
2024-04-03 13:50:00,99.47,99.49,99.43,99.43,3224.0,98.7518,98.7717,98.7121,98.7121,3224.0
2024-04-03 13:55:00,99.46,99.52,99.46,99.46,3789.0,98.7419,98.8015,98.7419,98.7419,3789.0
2024-04-03 14:00:00,99.44,99.45,99.32,99.41,13218.0,98.7221,98.732,98.6029,98.6923,13218.0
2024-04-03 14:05:00,99.41,99.54,99.4,99.45,7365.0,98.6923,98.8213,98.6823,98.732,7365.0
2024-04-03 14:10:00,99.46,99.51,99.4,99.44,4548.0,98.7419,98.7916,98.6823,98.7221,4548.0
2024-04-03 14:15:00,99.44,99.44,99.32,99.36,3405.0,98.7221,98.7221,98.6029,98.6426,3405.0
2024-04-03 14:20:00,99.34,99.35,99.29,99.33,4861.0,98.6228,98.6327,98.5731,98.6129,4861.0
2024-04-03 14:25:00,99.32,99.34,99.28,99.33,7405.0,98.6029,98.6228,98.5632,98.6129,7405.0
2024-04-03 14:30:00,99.34,99.34,99.2,99.24,11034.0,98.6228,98.6228,98.4838,98.5235,11034.0
2024-04-03 14:35:00,99.22,99.3,99.22,99.27,5019.0,98.5036,98.5831,98.5036,98.5533,5019.0
2024-04-03 14:40:00,99.28,99.31,99.25,99.27,5423.0,98.5632,98.593,98.5334,98.5533,5423.0
2024-04-03 14:45:00,99.29,99.3,99.14,99.14,3754.0,98.5731,98.5831,98.4242,98.4242,3754.0
2024-04-03 14:50:00,99.17,99.2,99.07,99.11,15100.0,98.454,98.4838,98.3547,98.3944,15100.0
2024-04-03 14:55:00,99.12,99.14,98.99,98.99,11083.0,98.4044,98.4242,98.2753,98.2753,11083.0
2024-04-03 15:00:00,99.0,99.04,98.96,99.02,8774.0,98.2852,98.3249,98.2455,98.3051,8774.0
2024-04-03 15:05:00,99.01,99.07,98.99,99.03,5689.0,98.2952,98.3547,98.2753,98.315,5689.0
2024-04-03 15:10:00,99.04,99.04,98.67,98.7,56156.0,98.3249,98.3249,97.9576,97.9874,56156.0
2024-04-03 15:15:00,98.71,98.81,98.55,98.72,12761.0,97.9973,98.0966,97.8385,98.0073,12761.0
2024-04-03 15:20:00,98.7,98.72,98.62,98.62,8759.0,97.9874,98.0073,97.908,97.908,8759.0
2024-04-03 15:25:00,98.62,98.8,98.6,98.8,9104.0,97.908,98.0867,97.8881,98.0867,9104.0
2024-04-03 15:30:00,98.81,99.12,98.8,99.04,28029.0,98.0966,98.4044,98.0867,98.3249,28029.0
2024-04-03 15:35:00,99.05,99.19,99.04,99.1,14468.0,98.3349,98.4739,98.3249,98.3845,14468.0
2024-04-03 15:40:00,99.09,99.19,99.05,99.15,18401.0,98.3746,98.4739,98.3349,98.4341,18401.0
2024-04-03 15:45:00,99.15,99.22,99.13,99.14,32916.0,98.4341,98.5036,98.4143,98.4242,32916.0
2024-04-03 15:50:00,99.14,99.32,99.09,99.25,48547.0,98.4242,98.6029,98.3746,98.5334,48547.0
2024-04-03 15:55:00,99.25,99.6,99.21,99.57,155067.0,98.5334,98.8809,98.4937,98.8511,155067.0
2024-04-04 09:30:00,100.2,100.72,100.2,100.69,47321.0,99.4766,99.9928,99.4766,99.963,47321.0
2024-04-04 09:35:00,100.61,100.8,100.46,100.77,73456.0,99.8836,100.0722,99.7347,100.0425,73456.0
2024-04-04 09:40:00,100.75,101.1,100.73,101.1,19663.0,100.0226,100.3701,100.0027,100.3701,19663.0
2024-04-04 09:45:00,101.07,101.17,100.92,101.16,21328.0,100.3403,100.4396,100.1914,100.4296,21328.0
2024-04-04 09:50:00,101.1,101.28,100.88,101.17,27901.0,100.3701,100.5488,100.1517,100.4396,27901.0
2024-04-04 09:55:00,101.12,101.12,100.63,100.7,7364.0,100.3899,100.3899,99.9035,99.973,7364.0
2024-04-04 10:00:00,100.7,100.94,100.57,100.86,98203.0,99.973,100.2112,99.8439,100.1318,98203.0
2024-04-04 10:05:00,100.88,101.24,100.87,101.23,18240.0,100.1517,100.5091,100.1417,100.4991,18240.0
2024-04-04 10:10:00,101.25,101.29,100.86,100.88,10604.0,100.519,100.5587,100.1318,100.1517,10604.0
2024-04-04 10:15:00,100.87,100.89,100.56,100.62,11101.0,100.1417,100.1616,99.834,99.8935,11101.0
2024-04-04 10:20:00,100.63,100.66,100.45,100.56,10417.0,99.9035,99.9332,99.7248,99.834,10417.0
2024-04-04 10:25:00,100.54,100.59,100.39,100.56,11761.0,99.8141,99.8638,99.6652,99.834,11761.0
2024-04-04 10:30:00,100.54,100.69,100.41,100.57,14384.0,99.8141,99.963,99.6851,99.8439,14384.0
2024-04-04 10:35:00,100.56,100.74,100.54,100.74,6704.0,99.834,100.0127,99.8141,100.0127,6704.0
2024-04-04 10:40:00,100.73,100.82,100.68,100.81,4685.0,100.0027,100.0921,99.9531,100.0822,4685.0
2024-04-04 10:45:00,100.81,100.89,100.73,100.89,7336.0,100.0822,100.1616,100.0027,100.1616,7336.0
2024-04-04 10:50:00,100.89,100.9,100.82,100.83,12342.0,100.1616,100.1715,100.0921,100.102,12342.0
2024-04-04 10:55:00,100.84,100.84,100.61,100.69,10303.0,100.1119,100.1119,99.8836,99.963,10303.0
2024-04-04 11:00:00,100.69,100.73,100.64,100.73,6689.0,99.963,100.0027,99.9134,100.0027,6689.0
2024-04-04 11:05:00,100.7,100.74,100.69,100.73,8249.0,99.973,100.0127,99.963,100.0027,8249.0
2024-04-04 11:10:00,100.74,100.8,100.67,100.67,7235.0,100.0127,100.0722,99.9432,99.9432,7235.0
2024-04-04 11:15:00,100.68,100.8,100.67,100.76,6375.0,99.9531,100.0722,99.9432,100.0325,6375.0
2024-04-04 11:20:00,100.77,100.85,100.67,100.75,14145.0,100.0425,100.1219,99.9432,100.0226,14145.0
2024-04-04 11:25:00,100.75,100.77,100.64,100.69,12770.0,100.0226,100.0425,99.9134,99.963,12770.0
2024-04-04 11:30:00,100.7,100.77,100.67,100.71,9542.0,99.973,100.0425,99.9432,99.9829,9542.0
2024-04-04 11:35:00,100.71,100.73,100.53,100.54,12543.0,99.9829,100.0027,99.8042,99.8141,12543.0
2024-04-04 11:40:00,100.54,100.65,100.54,100.64,13071.0,99.8141,99.9233,99.8141,99.9134,13071.0
2024-04-04 11:45:00,100.64,100.64,100.39,100.48,21985.0,99.9134,99.9134,99.6652,99.7545,21985.0
2024-04-04 11:50:00,100.48,100.62,100.47,100.49,12193.0,99.7545,99.8935,99.7446,99.7645,12193.0
2024-04-04 11:55:00,100.49,100.58,100.49,100.58,4774.0,99.7645,99.8538,99.7645,99.8538,4774.0
2024-04-04 12:00:00,100.58,100.62,100.54,100.55,12963.0,99.8538,99.8935,99.8141,99.824,12963.0
2024-04-04 12:05:00,100.55,100.73,100.55,100.71,11211.0,99.824,100.0027,99.824,99.9829,11211.0
2024-04-04 12:10:00,100.69,100.72,100.62,100.71,8107.0,99.963,99.9928,99.8935,99.9829,8107.0
2024-04-04 12:15:00,100.73,100.76,100.63,100.64,11720.0,100.0027,100.0325,99.9035,99.9134,11720.0
2024-04-04 12:20:00,100.65,100.66,100.57,100.63,12428.0,99.9233,99.9332,99.8439,99.9035,12428.0
2024-04-04 12:25:00,100.63,100.63,100.57,100.57,6678.0,99.9035,99.9035,99.8439,99.8439,6678.0
2024-04-04 12:30:00,100.59,100.64,100.57,100.6,7240.0,99.8638,99.9134,99.8439,99.8737,7240.0
2024-04-04 12:35:00,100.59,100.59,100.48,100.55,13484.0,99.8638,99.8638,99.7545,99.824,13484.0
2024-04-04 12:40:00,100.55,100.63,100.54,100.63,9602.0,99.824,99.9035,99.8141,99.9035,9602.0
2024-04-04 12:45:00,100.64,100.76,100.64,100.67,16030.0,99.9134,100.0325,99.9134,99.9432,16030.0
2024-04-04 12:50:00,100.69,100.83,100.68,100.83,5187.0,99.963,100.102,99.9531,100.102,5187.0
2024-04-04 12:55:00,100.82,100.83,100.65,100.69,6768.0,100.0921,100.102,99.9233,99.963,6768.0
2024-04-04 13:00:00,100.68,100.72,100.58,100.58,7916.0,99.9531,99.9928,99.8538,99.8538,7916.0
2024-04-04 13:05:00,100.57,100.57,100.51,100.56,7988.0,99.8439,99.8439,99.7843,99.834,7988.0
2024-04-04 13:10:00,100.56,100.63,100.54,100.6,11330.0,99.834,99.9035,99.8141,99.8737,11330.0
2024-04-04 13:15:00,100.62,100.62,100.58,100.59,6053.0,99.8935,99.8935,99.8538,99.8638,6053.0
2024-04-04 13:20:00,100.58,100.6,100.43,100.47,15849.0,99.8538,99.8737,99.7049,99.7446,15849.0
2024-04-04 13:25:00,100.47,100.49,100.4,100.41,9938.0,99.7446,99.7645,99.6751,99.6851,9938.0
2024-04-04 13:30:00,100.41,100.49,100.31,100.41,15250.0,99.6851,99.7645,99.5858,99.6851,15250.0
2024-04-04 13:35:00,100.42,100.46,100.37,100.37,20050.0,99.695,99.7347,99.6453,99.6453,20050.0
2024-04-04 13:40:00,100.38,100.38,100.28,100.33,9679.0,99.6553,99.6553,99.556,99.6056,9679.0
2024-04-04 13:45:00,100.33,100.34,100.25,100.32,10655.0,99.6056,99.6156,99.5262,99.5957,10655.0
2024-04-04 13:50:00,100.33,100.37,100.31,100.31,9579.0,99.6056,99.6453,99.5858,99.5858,9579.0
2024-04-04 13:55:00,100.31,100.38,100.22,100.22,11641.0,99.5858,99.6553,99.4964,99.4964,11641.0
2024-04-04 14:00:00,100.21,100.25,100.01,100.14,14778.0,99.4865,99.5262,99.2879,99.417,14778.0
2024-04-04 14:05:00,100.14,100.14,99.82,99.86,12845.0,99.417,99.417,99.0993,99.139,12845.0
2024-04-04 14:10:00,99.84,99.84,99.45,99.45,33987.0,99.1192,99.1192,98.732,98.732,33987.0
2024-04-04 14:15:00,99.41,99.51,99.2,99.28,17085.0,98.6923,98.7916,98.4838,98.5632,17085.0
2024-04-04 14:20:00,99.25,99.37,99.21,99.35,11135.0,98.5334,98.6526,98.4937,98.6327,11135.0
2024-04-04 14:25:00,99.33,99.37,98.99,99.02,12904.0,98.6129,98.6526,98.2753,98.3051,12904.0
2024-04-04 14:30:00,98.96,98.96,98.57,98.64,13913.0,98.2455,98.2455,97.8583,97.9278,13913.0
2024-04-04 14:35:00,98.63,99.0,98.63,98.98,11374.0,97.9179,98.2852,97.9179,98.2654,11374.0
2024-04-04 14:40:00,98.99,98.99,98.45,98.45,14700.0,98.2753,98.2753,97.7392,97.7392,14700.0
2024-04-04 14:45:00,98.47,98.74,98.47,98.73,8744.0,97.7591,98.0271,97.7591,98.0172,8744.0
2024-04-04 14:50:00,98.73,98.75,98.54,98.57,12646.0,98.0172,98.037,97.8286,97.8583,12646.0
2024-04-04 14:55:00,98.53,98.54,98.26,98.34,12099.0,97.8186,97.8286,97.5506,97.63,12099.0
2024-04-04 15:00:00,98.32,98.32,98.06,98.09,14729.0,97.6101,97.6101,97.352,97.3818,14729.0
2024-04-04 15:05:00,98.11,98.46,98.09,98.46,12109.0,97.4017,97.7491,97.3818,97.7491,12109.0
2024-04-04 15:10:00,98.41,98.45,98.26,98.42,9176.0,97.6995,97.7392,97.5506,97.7094,9176.0
2024-04-04 15:15:00,98.41,98.43,98.21,98.25,13839.0,97.6995,97.7193,97.5009,97.5406,13839.0
2024-04-04 15:20:00,98.25,98.5,98.25,98.42,11099.0,97.5406,97.7888,97.5406,97.7094,11099.0
2024-04-04 15:25:00,98.39,98.43,98.04,98.04,19300.0,97.6796,97.7193,97.3322,97.3322,19300.0
2024-04-04 15:30:00,98.03,98.27,98.0,98.21,11352.0,97.3222,97.5605,97.2925,97.5009,11352.0
2024-04-04 15:35:00,98.23,98.23,97.92,97.93,15192.0,97.5208,97.5208,97.213,97.223,15192.0
2024-04-04 15:40:00,97.96,97.98,97.8,97.96,19182.0,97.2527,97.2726,97.0939,97.2527,19182.0
2024-04-04 15:45:00,97.96,98.13,97.94,98.1,28961.0,97.2527,97.4215,97.2329,97.3917,28961.0
2024-04-04 15:50:00,98.12,98.29,98.07,98.29,41782.0,97.4116,97.5804,97.3619,97.5804,41782.0
2024-04-04 15:55:00,98.29,98.32,98.05,98.17,147766.0,97.5804,97.6101,97.3421,97.4612,147766.0
2024-04-05 09:30:00,98.93,99.0,98.58,98.97,19987.0,98.2157,98.2852,97.8683,98.2554,19987.0
2024-04-05 09:35:00,99.0,99.08,98.45,98.78,20617.0,98.2852,98.3647,97.7392,98.0668,20617.0
2024-04-05 09:40:00,98.61,99.06,98.46,98.79,8110.0,97.898,98.3448,97.7491,98.0767,8110.0
2024-04-05 09:45:00,98.93,99.11,98.78,98.94,7176.0,98.2157,98.3944,98.0668,98.2257,7176.0
2024-04-05 09:50:00,98.89,99.32,98.87,99.25,9399.0,98.176,98.6029,98.1562,98.5334,9399.0
2024-04-05 09:55:00,99.31,99.35,99.17,99.17,12397.0,98.593,98.6327,98.454,98.454,12397.0
2024-04-05 10:00:00,99.2,99.28,99.03,99.28,13941.0,98.4838,98.5632,98.315,98.5632,13941.0
2024-04-05 10:05:00,99.36,99.55,99.15,99.35,18415.0,98.6426,98.8313,98.4341,98.6327,18415.0
2024-04-05 10:10:00,99.34,99.5,99.19,99.37,14630.0,98.6228,98.7816,98.4739,98.6526,14630.0
2024-04-05 10:15:00,99.31,99.45,99.23,99.41,9551.0,98.593,98.732,98.5136,98.6923,9551.0
2024-04-05 10:20:00,99.41,99.45,99.25,99.36,9986.0,98.6923,98.732,98.5334,98.6426,9986.0
2024-04-05 10:25:00,99.32,99.33,99.13,99.33,17699.0,98.6029,98.6129,98.4143,98.6129,17699.0
2024-04-05 10:30:00,99.3,99.61,99.25,99.61,9556.0,98.5831,98.8908,98.5334,98.8908,9556.0
2024-04-05 10:35:00,99.59,99.64,99.38,99.38,8689.0,98.871,98.9206,98.6625,98.6625,8689.0
2024-04-05 10:40:00,99.37,99.51,99.34,99.45,17910.0,98.6526,98.7916,98.6228,98.732,17910.0
2024-04-05 10:45:00,99.45,99.67,99.44,99.67,12776.0,98.732,98.9504,98.7221,98.9504,12776.0
2024-04-05 10:50:00,99.67,99.79,99.66,99.78,22344.0,98.9504,99.0695,98.9405,99.0596,22344.0
2024-04-05 10:55:00,99.78,99.95,99.72,99.93,11670.0,99.0596,99.2284,99.0,99.2085,11670.0
2024-04-05 11:00:00,99.95,100.04,99.84,99.96,14354.0,99.2284,99.3177,99.1192,99.2383,14354.0
2024-04-05 11:05:00,99.94,100.26,99.84,100.22,17116.0,99.2184,99.5361,99.1192,99.4964,17116.0
2024-04-05 11:10:00,100.28,100.41,100.13,100.17,24029.0,99.556,99.6851,99.4071,99.4468,24029.0
2024-04-05 11:15:00,100.11,100.17,99.92,100.04,13643.0,99.3872,99.4468,99.1986,99.3177,13643.0
2024-04-05 11:20:00,100.06,100.18,99.99,100.18,8342.0,99.3376,99.4567,99.2681,99.4567,8342.0
2024-04-05 11:25:00,100.2,100.36,100.19,100.35,12654.0,99.4766,99.6354,99.4666,99.6255,12654.0
2024-04-05 11:30:00,100.39,100.43,100.27,100.43,8424.0,99.6652,99.7049,99.5461,99.7049,8424.0
2024-04-05 11:35:00,100.43,100.52,100.34,100.48,14981.0,99.7049,99.7943,99.6156,99.7545,14981.0
2024-04-05 11:40:00,100.48,100.86,100.48,100.83,22200.0,99.7545,100.1318,99.7545,100.102,22200.0
2024-04-05 11:45:00,100.84,100.92,100.8,100.82,15967.0,100.1119,100.1914,100.0722,100.0921,15967.0
2024-04-05 11:50:00,100.82,100.96,100.81,100.89,10921.0,100.0921,100.2311,100.0822,100.1616,10921.0
2024-04-05 11:55:00,100.9,101.21,100.89,101.12,24308.0,100.1715,100.4793,100.1616,100.3899,24308.0
2024-04-05 12:00:00,101.11,101.16,101.03,101.11,12370.0,100.38,100.4296,100.3006,100.38,12370.0
2024-04-05 12:05:00,101.11,101.24,101.07,101.07,12059.0,100.38,100.5091,100.3403,100.3403,12059.0
2024-04-05 12:10:00,101.05,101.24,101.04,101.15,13043.0,100.3204,100.5091,100.3105,100.4197,13043.0
2024-04-05 12:15:00,101.15,101.17,101.0,101.12,20423.0,100.4197,100.4396,100.2708,100.3899,20423.0
2024-04-05 12:20:00,101.12,101.47,101.05,101.31,17686.0,100.3899,100.7374,100.3204,100.5786,17686.0
2024-04-05 12:25:00,101.28,101.36,101.22,101.23,17511.0,100.5488,100.6282,100.4892,100.4991,17511.0
2024-04-05 12:30:00,101.26,101.33,101.19,101.29,15366.0,100.5289,100.5984,100.4594,100.5587,15366.0
2024-04-05 12:35:00,101.28,101.44,101.23,101.44,8431.0,100.5488,100.7076,100.4991,100.7076,8431.0
2024-04-05 12:40:00,101.43,101.44,101.31,101.4,10324.0,100.6977,100.7076,100.5786,100.6679,10324.0
2024-04-05 12:45:00,101.4,101.42,101.16,101.17,8587.0,100.6679,100.6878,100.4296,100.4396,8587.0
2024-04-05 12:50:00,101.18,101.23,101.05,101.21,9089.0,100.4495,100.4991,100.3204,100.4793,9089.0
2024-04-05 12:55:00,101.25,101.3,101.09,101.11,5843.0,100.519,100.5686,100.3601,100.38,5843.0
2024-04-05 13:00:00,101.09,101.11,100.96,101.07,8264.0,100.3601,100.38,100.2311,100.3403,8264.0
2024-04-05 13:05:00,101.05,101.09,100.88,100.96,9588.0,100.3204,100.3601,100.1517,100.2311,9588.0
2024-04-05 13:10:00,100.96,101.03,100.89,100.91,9493.0,100.2311,100.3006,100.1616,100.1814,9493.0
2024-04-05 13:15:00,100.9,100.96,100.86,100.92,10708.0,100.1715,100.2311,100.1318,100.1914,10708.0
2024-04-05 13:20:00,100.94,101.0,100.9,101.0,7436.0,100.2112,100.2708,100.1715,100.2708,7436.0
2024-04-05 13:25:00,100.98,100.98,100.77,100.81,21995.0,100.2509,100.2509,100.0425,100.0822,21995.0
2024-04-05 13:30:00,100.83,101.01,100.78,100.95,8575.0,100.102,100.2807,100.0524,100.2212,8575.0
2024-04-05 13:35:00,100.97,100.97,100.79,100.79,6100.0,100.241,100.241,100.0623,100.0623,6100.0
2024-04-05 13:40:00,100.81,100.84,100.75,100.83,7551.0,100.0822,100.1119,100.0226,100.102,7551.0
2024-04-05 13:45:00,100.82,100.82,100.72,100.77,7996.0,100.0921,100.0921,99.9928,100.0425,7996.0
2024-04-05 13:50:00,100.76,100.8,100.65,100.71,20620.0,100.0325,100.0722,99.9233,99.9829,20620.0
2024-04-05 13:55:00,100.7,100.74,100.61,100.65,20708.0,99.973,100.0127,99.8836,99.9233,20708.0
2024-04-05 14:00:00,100.65,100.66,100.46,100.64,11106.0,99.9233,99.9332,99.7347,99.9134,11106.0
2024-04-05 14:05:00,100.66,100.8,100.59,100.76,10614.0,99.9332,100.0722,99.8638,100.0325,10614.0
2024-04-05 14:10:00,100.74,100.77,100.56,100.63,7804.0,100.0127,100.0425,99.834,99.9035,7804.0
2024-04-05 14:15:00,100.65,100.71,100.55,100.69,8284.0,99.9233,99.9829,99.824,99.963,8284.0
2024-04-05 14:20:00,100.7,100.74,100.5,100.51,7841.0,99.973,100.0127,99.7744,99.7843,7841.0
2024-04-05 14:25:00,100.52,100.53,100.34,100.34,6762.0,99.7943,99.8042,99.6156,99.6156,6762.0
2024-04-05 14:30:00,100.34,100.44,100.33,100.36,7511.0,99.6156,99.7148,99.6056,99.6354,7511.0
2024-04-05 14:35:00,100.37,100.48,100.36,100.45,6495.0,99.6453,99.7545,99.6354,99.7248,6495.0
2024-04-05 14:40:00,100.48,100.51,100.38,100.44,6695.0,99.7545,99.7843,99.6553,99.7148,6695.0
2024-04-05 14:45:00,100.41,100.45,100.34,100.36,7036.0,99.6851,99.7248,99.6156,99.6354,7036.0
2024-04-05 14:50:00,100.34,100.39,100.27,100.31,6762.0,99.6156,99.6652,99.5461,99.5858,6762.0
2024-04-05 14:55:00,100.29,100.39,100.25,100.38,6818.0,99.5659,99.6652,99.5262,99.6553,6818.0
2024-04-05 15:00:00,100.36,100.48,100.36,100.48,5395.0,99.6354,99.7545,99.6354,99.7545,5395.0
2024-04-05 15:05:00,100.49,100.54,100.32,100.45,23647.0,99.7645,99.8141,99.5957,99.7248,23647.0
2024-04-05 15:10:00,100.43,100.48,100.37,100.42,15981.0,99.7049,99.7545,99.6453,99.695,15981.0
2024-04-05 15:15:00,100.43,100.6,100.36,100.59,11188.0,99.7049,99.8737,99.6354,99.8638,11188.0
2024-04-05 15:20:00,100.59,100.68,100.48,100.61,49318.0,99.8638,99.9531,99.7545,99.8836,49318.0
2024-04-05 15:25:00,100.61,100.85,100.56,100.83,24502.0,99.8836,100.1219,99.834,100.102,24502.0
2024-04-05 15:30:00,100.8,101.1,100.73,101.09,27255.0,100.0722,100.3701,100.0027,100.3601,27255.0
2024-04-05 15:35:00,101.09,101.11,100.92,101.05,31721.0,100.3601,100.38,100.1914,100.3204,31721.0
2024-04-05 15:40:00,101.06,101.1,101.0,101.01,52398.0,100.3304,100.3701,100.2708,100.2807,52398.0
2024-04-05 15:45:00,101.0,101.32,101.0,101.27,50413.0,100.2708,100.5885,100.2708,100.5388,50413.0
2024-04-05 15:50:00,101.26,101.26,101.03,101.11,81806.0,100.5289,100.5289,100.3006,100.38,81806.0
2024-04-05 15:55:00,101.11,101.18,100.91,100.93,158444.0,100.38,100.4495,100.1814,100.2013,158444.0
2024-04-08 09:30:00,101.0,101.86,100.94,101.55,81580.0,100.2708,101.1246,100.2112,100.8168,81580.0
2024-04-08 09:35:00,101.59,101.59,100.96,101.11,14118.0,100.8565,100.8565,100.2311,100.38,14118.0
2024-04-08 09:40:00,101.11,101.36,100.77,101.04,17255.0,100.38,100.6282,100.0425,100.3105,17255.0
2024-04-08 09:45:00,101.11,101.48,101.07,101.25,10906.0,100.38,100.7473,100.3403,100.519,10906.0
2024-04-08 09:50:00,101.28,101.54,101.17,101.49,15187.0,100.5488,100.8069,100.4396,100.7573,15187.0
2024-04-08 09:55:00,101.48,101.54,101.25,101.38,15512.0,100.7473,100.8069,100.519,100.648,15512.0
2024-04-08 10:00:00,101.34,101.35,100.83,100.98,11311.0,100.6083,100.6183,100.102,100.2509,11311.0
2024-04-08 10:05:00,100.99,101.18,100.92,101.04,9673.0,100.2609,100.4495,100.1914,100.3105,9673.0
2024-04-08 10:10:00,101.08,101.22,101.01,101.15,20032.0,100.3502,100.4892,100.2807,100.4197,20032.0
2024-04-08 10:15:00,101.14,101.27,100.97,101.25,12777.0,100.4098,100.5388,100.241,100.519,12777.0
2024-04-08 10:20:00,101.25,101.54,101.19,101.44,15215.0,100.519,100.8069,100.4594,100.7076,15215.0
2024-04-08 10:25:00,101.48,101.72,101.46,101.68,13901.0,100.7473,100.9856,100.7275,100.9459,13901.0
2024-04-08 10:30:00,101.64,101.79,101.62,101.71,15543.0,100.9062,101.0551,100.8863,100.9757,15543.0
2024-04-08 10:35:00,101.74,101.82,101.68,101.78,9354.0,101.0055,101.0849,100.9459,101.0452,9354.0
2024-04-08 10:40:00,101.72,101.73,101.62,101.72,6531.0,100.9856,100.9955,100.8863,100.9856,6531.0
2024-04-08 10:45:00,101.74,101.82,101.67,101.73,21022.0,101.0055,101.0849,100.936,100.9955,21022.0
2024-04-08 10:50:00,101.75,101.77,101.61,101.67,19051.0,101.0154,101.0352,100.8764,100.936,19051.0
2024-04-08 10:55:00,101.67,101.92,101.66,101.89,34464.0,100.936,101.1842,100.926,101.1544,34464.0
2024-04-08 11:00:00,101.89,101.93,101.81,101.87,15265.0,101.1544,101.1941,101.0749,101.1345,15265.0
2024-04-08 11:05:00,101.87,101.94,101.74,101.77,10302.0,101.1345,101.204,101.0055,101.0352,10302.0
2024-04-08 11:10:00,101.76,101.89,101.74,101.88,10258.0,101.0253,101.1544,101.0055,101.1444,10258.0
2024-04-08 11:15:00,101.9,101.9,101.81,101.81,10789.0,101.1643,101.1643,101.0749,101.0749,10789.0
2024-04-08 11:20:00,101.8,101.88,101.8,101.87,11540.0,101.065,101.1444,101.065,101.1345,11540.0
2024-04-08 11:25:00,101.86,101.86,101.67,101.68,10516.0,101.1246,101.1246,100.936,100.9459,10516.0
2024-04-08 11:30:00,101.66,101.72,101.58,101.7,10302.0,100.926,100.9856,100.8466,100.9657,10302.0
2024-04-08 11:35:00,101.67,101.67,101.36,101.46,17168.0,100.936,100.936,100.6282,100.7275,17168.0
2024-04-08 11:40:00,101.46,101.48,101.42,101.44,9081.0,100.7275,100.7473,100.6878,100.7076,9081.0
2024-04-08 11:45:00,101.41,101.45,101.31,101.39,8991.0,100.6778,100.7175,100.5786,100.658,8991.0
2024-04-08 11:50:00,101.39,101.46,101.32,101.39,13280.0,100.658,100.7275,100.5885,100.658,13280.0
2024-04-08 11:55:00,101.37,101.37,101.23,101.27,12740.0,100.6381,100.6381,100.4991,100.5388,12740.0
2024-04-08 12:00:00,101.27,101.28,101.16,101.23,13773.0,100.5388,100.5488,100.4296,100.4991,13773.0
2024-04-08 12:05:00,101.23,101.23,101.14,101.14,9418.0,100.4991,100.4991,100.4098,100.4098,9418.0
2024-04-08 12:10:00,101.14,101.17,101.04,101.09,10765.0,100.4098,100.4396,100.3105,100.3601,10765.0
2024-04-08 12:15:00,101.08,101.19,101.05,101.15,12267.0,100.3502,100.4594,100.3204,100.4197,12267.0
2024-04-08 12:20:00,101.11,101.17,100.94,100.94,15272.0,100.38,100.4396,100.2112,100.2112,15272.0
2024-04-08 12:25:00,100.97,101.22,100.97,101.2,11594.0,100.241,100.4892,100.241,100.4693,11594.0
2024-04-08 12:30:00,101.2,101.28,101.19,101.28,10191.0,100.4693,100.5488,100.4594,100.5488,10191.0
2024-04-08 12:35:00,101.28,101.37,101.26,101.31,9851.0,100.5488,100.6381,100.5289,100.5786,9851.0
2024-04-08 12:40:00,101.33,101.48,101.31,101.43,7350.0,100.5984,100.7473,100.5786,100.6977,7350.0
2024-04-08 12:45:00,101.44,101.51,101.42,101.47,10731.0,100.7076,100.7771,100.6878,100.7374,10731.0
2024-04-08 12:50:00,101.48,101.52,101.45,101.45,8486.0,100.7473,100.787,100.7175,100.7175,8486.0
2024-04-08 12:55:00,101.48,101.59,101.45,101.59,7157.0,100.7473,100.8565,100.7175,100.8565,7157.0
2024-04-08 13:00:00,101.58,101.62,101.56,101.6,6916.0,100.8466,100.8863,100.8267,100.8665,6916.0
2024-04-08 13:05:00,101.61,101.61,101.53,101.53,7952.0,100.8764,100.8764,100.797,100.797,7952.0
2024-04-08 13:10:00,101.5,101.54,101.43,101.47,7924.0,100.7672,100.8069,100.6977,100.7374,7924.0
2024-04-08 13:15:00,101.47,101.48,101.33,101.37,5725.0,100.7374,100.7473,100.5984,100.6381,5725.0
2024-04-08 13:20:00,101.39,101.4,101.26,101.26,9533.0,100.658,100.6679,100.5289,100.5289,9533.0
2024-04-08 13:25:00,101.26,101.36,101.2,101.36,5874.0,100.5289,100.6282,100.4693,100.6282,5874.0
2024-04-08 13:30:00,101.34,101.52,101.32,101.47,6714.0,100.6083,100.787,100.5885,100.7374,6714.0
2024-04-08 13:35:00,101.45,101.46,101.36,101.37,11406.0,100.7175,100.7275,100.6282,100.6381,11406.0
2024-04-08 13:40:00,101.4,101.41,101.33,101.36,8063.0,100.6679,100.6778,100.5984,100.6282,8063.0
2024-04-08 13:45:00,101.38,101.38,101.31,101.37,7256.0,100.648,100.648,100.5786,100.6381,7256.0
2024-04-08 13:50:00,101.37,101.48,101.37,101.48,6396.0,100.6381,100.7473,100.6381,100.7473,6396.0
2024-04-08 13:55:00,101.5,101.62,101.5,101.58,6508.0,100.7672,100.8863,100.7672,100.8466,6508.0
2024-04-08 14:00:00,101.59,101.68,101.55,101.57,9647.0,100.8565,100.9459,100.8168,100.8367,9647.0
2024-04-08 14:05:00,101.57,101.58,101.43,101.48,11090.0,100.8367,100.8466,100.6977,100.7473,11090.0
2024-04-08 14:10:00,101.48,101.5,101.44,101.46,12196.0,100.7473,100.7672,100.7076,100.7275,12196.0
2024-04-08 14:15:00,101.46,101.65,101.43,101.64,11566.0,100.7275,100.9161,100.6977,100.9062,11566.0
2024-04-08 14:20:00,101.64,101.72,101.61,101.64,24706.0,100.9062,100.9856,100.8764,100.9062,24706.0
2024-04-08 14:25:00,101.65,101.8,101.65,101.75,22712.0,100.9161,101.065,100.9161,101.0154,22712.0
2024-04-08 14:30:00,101.75,101.76,101.65,101.71,13489.0,101.0154,101.0253,100.9161,100.9757,13489.0
2024-04-08 14:35:00,101.7,101.76,101.68,101.73,13523.0,100.9657,101.0253,100.9459,100.9955,13523.0
2024-04-08 14:40:00,101.76,101.79,101.72,101.78,11438.0,101.0253,101.0551,100.9856,101.0452,11438.0
2024-04-08 14:45:00,101.79,101.79,101.73,101.78,11893.0,101.0551,101.0551,100.9955,101.0452,11893.0
2024-04-08 14:50:00,101.77,101.88,101.74,101.88,19888.0,101.0352,101.1444,101.0055,101.1444,19888.0
2024-04-08 14:55:00,101.88,101.92,101.81,101.9,23980.0,101.1444,101.1842,101.0749,101.1643,23980.0
2024-04-08 15:00:00,101.89,102.01,101.87,101.94,16690.0,101.1544,101.2735,101.1345,101.204,16690.0
2024-04-08 15:05:00,101.93,101.99,101.83,101.99,23661.0,101.1941,101.2536,101.0948,101.2536,23661.0
2024-04-08 15:10:00,101.99,102.05,101.99,102.02,23812.0,101.2536,101.3132,101.2536,101.2834,23812.0
2024-04-08 15:15:00,102.02,102.02,101.95,102.01,18812.0,101.2834,101.2834,101.2139,101.2735,18812.0
2024-04-08 15:20:00,102.0,102.0,101.74,101.77,16409.0,101.2636,101.2636,101.0055,101.0352,16409.0
2024-04-08 15:25:00,101.77,101.9,101.76,101.9,20705.0,101.0352,101.1643,101.0253,101.1643,20705.0
2024-04-08 15:30:00,101.9,102.12,101.88,102.04,36908.0,101.1643,101.3827,101.1444,101.3033,36908.0
2024-04-08 15:35:00,102.04,102.06,101.97,102.01,15693.0,101.3033,101.3231,101.2338,101.2735,15693.0
2024-04-08 15:40:00,102.0,102.03,101.9,101.9,27201.0,101.2636,101.2934,101.1643,101.1643,27201.0
2024-04-08 15:45:00,101.9,101.99,101.88,101.97,27685.0,101.1643,101.2536,101.1444,101.2338,27685.0
2024-04-08 15:50:00,101.97,101.97,101.73,101.81,44926.0,101.2338,101.2338,100.9955,101.0749,44926.0
2024-04-08 15:55:00,101.81,101.83,101.56,101.68,179907.0,101.0749,101.0948,100.8267,100.9459,179907.0
2024-04-09 09:30:00,102.0,102.6,101.65,101.8,36974.0,101.2636,101.8592,100.9161,101.065,36974.0
2024-04-09 09:35:00,102.0,102.0,101.65,101.65,5074.0,101.2636,101.2636,100.9161,100.9161,5074.0
2024-04-09 09:40:00,101.59,101.78,101.51,101.51,5311.0,100.8565,101.0452,100.7771,100.7771,5311.0
2024-04-09 09:45:00,101.34,101.63,101.34,101.41,11910.0,100.6083,100.8962,100.6083,100.6778,11910.0
2024-04-09 09:50:00,101.41,101.52,101.36,101.46,9232.0,100.6778,100.787,100.6282,100.7275,9232.0
2024-04-09 09:55:00,101.47,101.51,101.15,101.19,10949.0,100.7374,100.7771,100.4197,100.4594,10949.0
2024-04-09 10:00:00,101.26,101.26,100.77,100.82,16701.0,100.5289,100.5289,100.0425,100.0921,16701.0
2024-04-09 10:05:00,100.8,100.8,100.58,100.64,19808.0,100.0722,100.0722,99.8538,99.9134,19808.0
2024-04-09 10:10:00,100.65,100.68,100.21,100.51,51999.0,99.9233,99.9531,99.4865,99.7843,51999.0
2024-04-09 10:15:00,100.51,100.63,100.41,100.51,13478.0,99.7843,99.9035,99.6851,99.7843,13478.0
2024-04-09 10:20:00,100.51,100.78,100.51,100.69,11818.0,99.7843,100.0524,99.7843,99.963,11818.0
2024-04-09 10:25:00,100.65,100.68,100.08,100.14,7776.0,99.9233,99.9531,99.3574,99.417,7776.0
2024-04-09 10:30:00,100.12,100.12,99.57,99.72,21032.0,99.3971,99.3971,98.8511,99.0,21032.0
2024-04-09 10:35:00,99.7,99.73,99.46,99.53,22062.0,98.9802,99.01,98.7419,98.8114,22062.0
2024-04-09 10:40:00,99.57,99.6,98.98,99.02,17959.0,98.8511,98.8809,98.2654,98.3051,17959.0
2024-04-09 10:45:00,99.02,99.34,99.02,99.19,11632.0,98.3051,98.6228,98.3051,98.4739,11632.0
2024-04-09 10:50:00,99.19,99.32,99.12,99.21,11643.0,98.4739,98.6029,98.4044,98.4937,11643.0
2024-04-09 10:55:00,99.24,99.51,99.24,99.48,11519.0,98.5235,98.7916,98.5235,98.7618,11519.0
2024-04-09 11:00:00,99.44,99.52,99.37,99.43,11277.0,98.7221,98.8015,98.6526,98.7121,11277.0
2024-04-09 11:05:00,99.4,99.66,99.39,99.62,6209.0,98.6823,98.9405,98.6724,98.9008,6209.0
2024-04-09 11:10:00,99.59,99.59,99.24,99.4,6359.0,98.871,98.871,98.5235,98.6823,6359.0
2024-04-09 11:15:00,99.46,99.8,99.45,99.76,12056.0,98.7419,99.0795,98.732,99.0397,12056.0
2024-04-09 11:20:00,99.8,99.84,99.7,99.73,7892.0,99.0795,99.1192,98.9802,99.01,7892.0
2024-04-09 11:25:00,99.74,99.78,99.59,99.7,10388.0,99.0199,99.0596,98.871,98.9802,10388.0
2024-04-09 11:30:00,99.7,99.7,99.54,99.59,5434.0,98.9802,98.9802,98.8213,98.871,5434.0
2024-04-09 11:35:00,99.55,99.66,99.55,99.59,5882.0,98.8313,98.9405,98.8313,98.871,5882.0
2024-04-09 11:40:00,99.61,99.92,99.61,99.92,9180.0,98.8908,99.1986,98.8908,99.1986,9180.0
2024-04-09 11:45:00,99.87,100.17,99.83,100.17,8157.0,99.149,99.4468,99.1092,99.4468,8157.0
2024-04-09 11:50:00,100.12,100.15,99.9,99.97,8105.0,99.3971,99.4269,99.1787,99.2482,8105.0
2024-04-09 11:55:00,100.0,100.07,99.89,99.91,9219.0,99.278,99.3475,99.1688,99.1887,9219.0
2024-04-09 12:00:00,99.87,99.98,99.87,99.92,8342.0,99.149,99.2582,99.149,99.1986,8342.0
2024-04-09 12:05:00,99.91,99.91,99.74,99.86,11898.0,99.1887,99.1887,99.0199,99.139,11898.0
2024-04-09 12:10:00,99.86,100.05,99.83,99.95,8774.0,99.139,99.3277,99.1092,99.2284,8774.0
2024-04-09 12:15:00,99.92,100.05,99.91,100.01,5046.0,99.1986,99.3277,99.1887,99.2879,5046.0
2024-04-09 12:20:00,100.0,100.0,99.92,99.99,6398.0,99.278,99.278,99.1986,99.2681,6398.0
2024-04-09 12:25:00,100.0,100.06,99.97,100.0,2979.0,99.278,99.3376,99.2482,99.278,2979.0
2024-04-09 12:30:00,100.01,100.22,100.0,100.18,18667.0,99.2879,99.4964,99.278,99.4567,18667.0
2024-04-09 12:35:00,100.2,100.2,100.08,100.16,7270.0,99.4766,99.4766,99.3574,99.4369,7270.0
2024-04-09 12:40:00,100.15,100.15,100.06,100.06,6700.0,99.4269,99.4269,99.3376,99.3376,6700.0
2024-04-09 12:45:00,100.05,100.08,100.01,100.05,8694.0,99.3277,99.3574,99.2879,99.3277,8694.0
2024-04-09 12:50:00,100.03,100.07,99.91,99.92,10488.0,99.3078,99.3475,99.1887,99.1986,10488.0
2024-04-09 12:55:00,99.91,99.97,99.91,99.95,5764.0,99.1887,99.2482,99.1887,99.2284,5764.0
2024-04-09 13:00:00,99.96,100.07,99.94,100.04,7625.0,99.2383,99.3475,99.2184,99.3177,7625.0
2024-04-09 13:05:00,100.09,100.13,100.06,100.13,4352.0,99.3674,99.4071,99.3376,99.4071,4352.0
2024-04-09 13:10:00,100.15,100.15,100.08,100.1,5735.0,99.4269,99.4269,99.3574,99.3773,5735.0
2024-04-09 13:15:00,100.11,100.11,99.97,100.0,4143.0,99.3872,99.3872,99.2482,99.278,4143.0
2024-04-09 13:20:00,99.99,100.06,99.93,100.0,15319.0,99.2681,99.3376,99.2085,99.278,15319.0
2024-04-09 13:25:00,99.99,100.01,99.82,99.87,5376.0,99.2681,99.2879,99.0993,99.149,5376.0
2024-04-09 13:30:00,99.9,99.92,99.8,99.9,16298.0,99.1787,99.1986,99.0795,99.1787,16298.0
2024-04-09 13:35:00,99.91,100.01,99.89,100.01,8825.0,99.1887,99.2879,99.1688,99.2879,8825.0
2024-04-09 13:40:00,100.0,100.03,99.82,99.82,5704.0,99.278,99.3078,99.0993,99.0993,5704.0
2024-04-09 13:45:00,99.85,99.86,99.81,99.84,5613.0,99.1291,99.139,99.0894,99.1192,5613.0
2024-04-09 13:50:00,99.86,99.99,99.86,99.96,6094.0,99.139,99.2681,99.139,99.2383,6094.0
2024-04-09 13:55:00,99.98,99.98,99.9,99.91,7328.0,99.2582,99.2582,99.1787,99.1887,7328.0
2024-04-09 14:00:00,99.86,99.89,99.75,99.87,8298.0,99.139,99.1688,99.0298,99.149,8298.0
2024-04-09 14:05:00,99.88,100.0,99.86,99.98,6604.0,99.1589,99.278,99.139,99.2582,6604.0
2024-04-09 14:10:00,99.98,100.08,99.94,100.02,11199.0,99.2582,99.3574,99.2184,99.2979,11199.0
2024-04-09 14:15:00,100.01,100.13,100.0,100.1,5948.0,99.2879,99.4071,99.278,99.3773,5948.0
2024-04-09 14:20:00,100.11,100.21,100.09,100.12,8992.0,99.3872,99.4865,99.3674,99.3971,8992.0
2024-04-09 14:25:00,100.13,100.28,100.11,100.2,12289.0,99.4071,99.556,99.3872,99.4766,12289.0
2024-04-09 14:30:00,100.2,100.2,100.07,100.12,8461.0,99.4766,99.4766,99.3475,99.3971,8461.0
2024-04-09 14:35:00,100.12,100.29,100.1,100.14,20991.0,99.3971,99.5659,99.3773,99.417,20991.0
2024-04-09 14:40:00,100.13,100.2,100.08,100.12,22231.0,99.4071,99.4766,99.3574,99.3971,22231.0
2024-04-09 14:45:00,100.12,100.22,100.05,100.21,9811.0,99.3971,99.4964,99.3277,99.4865,9811.0
2024-04-09 14:50:00,100.23,100.35,100.2,100.32,8406.0,99.5064,99.6255,99.4766,99.5957,8406.0
2024-04-09 14:55:00,100.32,100.52,100.3,100.49,24255.0,99.5957,99.7943,99.5758,99.7645,24255.0
2024-04-09 15:00:00,100.48,100.5,100.16,100.18,26952.0,99.7545,99.7744,99.4369,99.4567,26952.0
2024-04-09 15:05:00,100.18,100.26,100.01,100.03,16756.0,99.4567,99.5361,99.2879,99.3078,16756.0
2024-04-09 15:10:00,100.01,100.07,99.98,100.06,15046.0,99.2879,99.3475,99.2582,99.3376,15046.0
2024-04-09 15:15:00,100.06,100.19,100.02,100.18,10196.0,99.3376,99.4666,99.2979,99.4567,10196.0
2024-04-09 15:20:00,100.16,100.52,100.16,100.51,10903.0,99.4369,99.7943,99.4369,99.7843,10903.0
2024-04-09 15:25:00,100.52,100.73,100.48,100.7,17909.0,99.7943,100.0027,99.7545,99.973,17909.0
2024-04-09 15:30:00,100.69,100.79,100.56,100.58,24877.0,99.963,100.0623,99.834,99.8538,24877.0
2024-04-09 15:35:00,100.59,100.62,100.35,100.37,13750.0,99.8638,99.8935,99.6255,99.6453,13750.0
2024-04-09 15:40:00,100.38,100.47,100.32,100.43,26345.0,99.6553,99.7446,99.5957,99.7049,26345.0
2024-04-09 15:45:00,100.45,100.47,100.33,100.34,28477.0,99.7248,99.7446,99.6056,99.6156,28477.0
2024-04-09 15:50:00,100.33,100.37,100.09,100.09,98628.0,99.6056,99.6453,99.3674,99.3674,98628.0
2024-04-09 15:55:00,100.11,100.35,100.1,100.26,178114.0,99.3872,99.6255,99.3773,99.5361,178114.0
2024-04-10 09:30:00,97.2,98.11,97.02,98.11,112747.0,96.4982,97.4017,96.3195,97.4017,112747.0
2024-04-10 09:35:00,98.11,98.49,97.5,97.62,39330.0,97.4017,97.7789,96.7961,96.9152,39330.0
2024-04-10 09:40:00,97.74,98.56,97.55,98.56,20514.0,97.0343,97.8484,96.8457,97.8484,20514.0
2024-04-10 09:45:00,98.52,98.79,98.34,98.71,64795.0,97.8087,98.0767,97.63,97.9973,64795.0
2024-04-10 09:50:00,98.67,99.12,98.65,99.1,24158.0,97.9576,98.4044,97.9378,98.3845,24158.0
2024-04-10 09:55:00,99.03,99.75,98.84,99.64,74962.0,98.315,99.0298,98.1264,98.9206,74962.0
2024-04-10 10:00:00,99.64,99.78,99.47,99.54,35525.0,98.9206,99.0596,98.7518,98.8213,35525.0
2024-04-10 10:05:00,99.56,100.15,99.54,100.13,61330.0,98.8412,99.4269,98.8213,99.4071,61330.0
2024-04-10 10:10:00,100.09,100.21,99.76,99.82,41677.0,99.3674,99.4865,99.0397,99.0993,41677.0
2024-04-10 10:15:00,99.87,100.28,99.69,100.2,20293.0,99.149,99.556,98.9703,99.4766,20293.0
2024-04-10 10:20:00,100.19,100.6,100.18,100.56,16420.0,99.4666,99.8737,99.4567,99.834,16420.0
2024-04-10 10:25:00,100.56,100.8,100.55,100.7,25191.0,99.834,100.0722,99.824,99.973,25191.0
2024-04-10 10:30:00,100.69,100.99,100.59,100.95,36174.0,99.963,100.2609,99.8638,100.2212,36174.0
2024-04-10 10:35:00,100.96,101.23,100.89,101.06,54182.0,100.2311,100.4991,100.1616,100.3304,54182.0
2024-04-10 10:40:00,101.05,101.09,100.78,100.85,29187.0,100.3204,100.3601,100.0524,100.1219,29187.0
2024-04-10 10:45:00,100.89,100.93,100.48,100.61,57638.0,100.1616,100.2013,99.7545,99.8836,57638.0
2024-04-10 10:50:00,100.64,100.64,100.09,100.09,29756.0,99.9134,99.9134,99.3674,99.3674,29756.0
2024-04-10 10:55:00,100.11,100.45,99.99,100.42,42351.0,99.3872,99.7248,99.2681,99.695,42351.0
2024-04-10 11:00:00,100.41,100.43,100.14,100.19,13065.0,99.6851,99.7049,99.417,99.4666,13065.0
2024-04-10 11:05:00,100.24,100.5,100.19,100.26,25562.0,99.5163,99.7744,99.4666,99.5361,25562.0
2024-04-10 11:10:00,100.26,100.41,100.14,100.41,19871.0,99.5361,99.6851,99.417,99.6851,19871.0
2024-04-10 11:15:00,100.41,100.47,100.11,100.2,22637.0,99.6851,99.7446,99.3872,99.4766,22637.0
2024-04-10 11:20:00,100.23,100.42,100.23,100.39,11164.0,99.5064,99.695,99.5064,99.6652,11164.0
2024-04-10 11:25:00,100.39,100.61,100.38,100.59,19231.0,99.6652,99.8836,99.6553,99.8638,19231.0
2024-04-10 11:30:00,100.61,100.61,100.47,100.55,17448.0,99.8836,99.8836,99.7446,99.824,17448.0
2024-04-10 11:35:00,100.53,100.53,100.33,100.41,25923.0,99.8042,99.8042,99.6056,99.6851,25923.0
2024-04-10 11:40:00,100.42,100.42,100.15,100.17,64432.0,99.695,99.695,99.4269,99.4468,64432.0
2024-04-10 11:45:00,100.15,100.24,100.04,100.15,15828.0,99.4269,99.5163,99.3177,99.4269,15828.0
2024-04-10 11:50:00,100.14,100.19,100.06,100.14,19943.0,99.417,99.4666,99.3376,99.417,19943.0
2024-04-10 11:55:00,100.11,100.2,100.1,100.17,17412.0,99.3872,99.4766,99.3773,99.4468,17412.0
2024-04-10 12:00:00,100.19,100.22,99.9,100.03,18670.0,99.4666,99.4964,99.1787,99.3078,18670.0
2024-04-10 12:05:00,100.04,100.16,99.95,100.08,16133.0,99.3177,99.4369,99.2284,99.3574,16133.0
2024-04-10 12:10:00,100.09,100.24,100.07,100.07,30877.0,99.3674,99.5163,99.3475,99.3475,30877.0
2024-04-10 12:15:00,100.05,100.22,100.05,100.16,9262.0,99.3277,99.4964,99.3277,99.4369,9262.0
2024-04-10 12:20:00,100.19,100.23,100.03,100.06,13966.0,99.4666,99.5064,99.3078,99.3376,13966.0
2024-04-10 12:25:00,100.1,100.12,99.52,99.6,31559.0,99.3773,99.3971,98.8015,98.8809,31559.0
2024-04-10 12:30:00,99.59,99.75,99.37,99.45,13883.0,98.871,99.0298,98.6526,98.732,13883.0
2024-04-10 12:35:00,99.45,99.5,99.38,99.43,6660.0,98.732,98.7816,98.6625,98.7121,6660.0
2024-04-10 12:40:00,99.43,99.46,99.15,99.15,8194.0,98.7121,98.7419,98.4341,98.4341,8194.0
2024-04-10 12:45:00,99.17,99.25,99.06,99.14,8093.0,98.454,98.5334,98.3448,98.4242,8093.0
2024-04-10 12:50:00,99.14,99.33,99.11,99.31,15494.0,98.4242,98.6129,98.3944,98.593,15494.0
2024-04-10 12:55:00,99.31,99.34,99.18,99.28,85153.0,98.593,98.6228,98.4639,98.5632,85153.0
2024-04-10 13:00:00,99.31,99.42,98.67,98.8,12563.0,98.593,98.7022,97.9576,98.0867,12563.0
2024-04-10 13:05:00,98.8,98.8,98.58,98.66,7452.0,98.0867,98.0867,97.8683,97.9477,7452.0
2024-04-10 13:10:00,98.66,98.91,98.59,98.86,7943.0,97.9477,98.1959,97.8782,98.1462,7943.0
2024-04-10 13:15:00,98.84,99.32,98.8,99.31,7744.0,98.1264,98.6029,98.0867,98.593,7744.0
2024-04-10 13:20:00,99.3,100.11,99.3,100.07,26670.0,98.5831,99.3872,98.5831,99.3475,26670.0
2024-04-10 13:25:00,100.09,100.09,99.54,99.55,15561.0,99.3674,99.3674,98.8213,98.8313,15561.0
2024-04-10 13:30:00,99.54,99.63,99.34,99.4,18301.0,98.8213,98.9107,98.6228,98.6823,18301.0
2024-04-10 13:35:00,99.38,99.4,99.0,99.06,7145.0,98.6625,98.6823,98.2852,98.3448,7145.0
2024-04-10 13:40:00,99.02,99.23,99.02,99.09,5947.0,98.3051,98.5136,98.3051,98.3746,5947.0
2024-04-10 13:45:00,99.1,99.17,99.06,99.13,3380.0,98.3845,98.454,98.3448,98.4143,3380.0
2024-04-10 13:50:00,99.16,99.21,98.94,99.21,7214.0,98.4441,98.4937,98.2257,98.4937,7214.0
2024-04-10 13:55:00,99.22,99.77,99.22,99.4,2772.0,98.5036,99.0497,98.5036,98.6823,2772.0
2024-04-10 14:00:00,99.38,99.57,99.14,99.42,9057.0,98.6625,98.8511,98.4242,98.7022,9057.0
2024-04-10 14:05:00,99.39,99.4,99.19,99.33,4668.0,98.6724,98.6823,98.4739,98.6129,4668.0
2024-04-10 14:10:00,99.36,99.37,99.25,99.32,4022.0,98.6426,98.6526,98.5334,98.6029,4022.0
2024-04-10 14:15:00,99.32,99.41,99.04,99.09,4551.0,98.6029,98.6923,98.3249,98.3746,4551.0
2024-04-10 14:20:00,99.15,99.33,98.95,98.95,127971.0,98.4341,98.6129,98.2356,98.2356,127971.0
2024-04-10 14:25:00,98.98,98.99,98.69,98.69,10762.0,98.2654,98.2753,97.9775,97.9775,10762.0
2024-04-10 14:30:00,98.69,98.8,98.57,98.7,7319.0,97.9775,98.0867,97.8583,97.9874,7319.0
2024-04-10 14:35:00,98.65,98.73,98.57,98.7,11522.0,97.9378,98.0172,97.8583,97.9874,11522.0
2024-04-10 14:40:00,98.75,98.75,98.51,98.66,12108.0,98.037,98.037,97.7988,97.9477,12108.0
2024-04-10 14:45:00,98.69,98.71,98.51,98.59,12907.0,97.9775,97.9973,97.7988,97.8782,12907.0
2024-04-10 14:50:00,98.55,98.68,98.38,98.41,18128.0,97.8385,97.9675,97.6697,97.6995,18128.0
2024-04-10 14:55:00,98.41,98.44,97.91,97.97,17750.0,97.6995,97.7293,97.2031,97.2627,17750.0
2024-04-10 15:00:00,97.97,98.2,97.9,97.95,33841.0,97.2627,97.491,97.1932,97.2428,33841.0
2024-04-10 15:05:00,97.95,98.11,97.81,97.97,21290.0,97.2428,97.4017,97.1038,97.2627,21290.0
2024-04-10 15:10:00,97.98,98.33,97.97,98.33,20908.0,97.2726,97.6201,97.2627,97.6201,20908.0
2024-04-10 15:15:00,98.35,98.43,98.19,98.32,30709.0,97.6399,97.7193,97.4811,97.6101,30709.0
2024-04-10 15:20:00,98.35,98.36,98.23,98.33,27205.0,97.6399,97.6499,97.5208,97.6201,27205.0
2024-04-10 15:25:00,98.35,98.63,98.29,98.43,282397.0,97.6399,97.9179,97.5804,97.7193,282397.0
2024-04-10 15:30:00,98.4,98.4,98.09,98.29,20275.0,97.6896,97.6896,97.3818,97.5804,20275.0
2024-04-10 15:35:00,98.27,98.36,98.2,98.22,23692.0,97.5605,97.6499,97.491,97.5109,23692.0
2024-04-10 15:40:00,98.24,98.52,98.24,98.51,23949.0,97.5307,97.8087,97.5307,97.7988,23949.0
2024-04-10 15:45:00,98.48,98.67,98.44,98.6,45462.0,97.769,97.9576,97.7293,97.8881,45462.0
2024-04-10 15:50:00,98.6,98.93,98.49,98.92,95741.0,97.8881,98.2157,97.7789,98.2058,95741.0
2024-04-10 15:55:00,98.91,99.12,98.86,99.01,261531.0,98.1959,98.4044,98.1462,98.2952,261531.0
2024-04-11 09:30:00,98.99,100.27,98.99,100.27,121687.0,98.2753,99.5461,98.2753,99.5461,121687.0
2024-04-11 09:35:00,100.2,100.27,99.47,99.58,8913.0,99.4766,99.5461,98.7518,98.861,8913.0
2024-04-11 09:40:00,99.63,99.77,99.3,99.47,14447.0,98.9107,99.0497,98.5831,98.7518,14447.0
2024-04-11 09:45:00,99.48,99.75,99.41,99.6,24310.0,98.7618,99.0298,98.6923,98.8809,24310.0
2024-04-11 09:50:00,99.6,99.82,99.49,99.8,41302.0,98.8809,99.0993,98.7717,99.0795,41302.0
2024-04-11 09:55:00,99.86,100.16,99.78,99.82,167311.0,99.139,99.4369,99.0596,99.0993,167311.0
2024-04-11 10:00:00,99.87,99.94,99.63,99.82,19291.0,99.149,99.2184,98.9107,99.0993,19291.0
2024-04-11 10:05:00,99.83,99.88,99.3,99.4,31554.0,99.1092,99.1589,98.5831,98.6823,31554.0
2024-04-11 10:10:00,99.39,99.41,98.96,99.3,26412.0,98.6724,98.6923,98.2455,98.5831,26412.0
2024-04-11 10:15:00,99.25,99.54,99.05,99.49,112584.0,98.5334,98.8213,98.3349,98.7717,112584.0
2024-04-11 10:20:00,99.46,99.68,99.33,99.49,87717.0,98.7419,98.9603,98.6129,98.7717,87717.0
2024-04-11 10:25:00,99.49,99.52,99.17,99.24,43921.0,98.7717,98.8015,98.454,98.5235,43921.0
2024-04-11 10:30:00,99.27,99.52,99.23,99.43,15308.0,98.5533,98.8015,98.5136,98.7121,15308.0
2024-04-11 10:35:00,99.41,99.88,99.4,99.88,12324.0,98.6923,99.1589,98.6823,99.1589,12324.0
2024-04-11 10:40:00,99.86,99.98,99.74,99.8,26006.0,99.139,99.2582,99.0199,99.0795,26006.0
2024-04-11 10:45:00,99.78,99.94,99.68,99.85,37165.0,99.0596,99.2184,98.9603,99.1291,37165.0
2024-04-11 10:50:00,99.84,100.01,99.83,99.9,24363.0,99.1192,99.2879,99.1092,99.1787,24363.0
2024-04-11 10:55:00,99.99,100.12,99.96,100.12,15876.0,99.2681,99.3971,99.2383,99.3971,15876.0
2024-04-11 11:00:00,100.11,100.33,100.05,100.28,55178.0,99.3872,99.6056,99.3277,99.556,55178.0
2024-04-11 11:05:00,100.23,100.34,100.04,100.04,40529.0,99.5064,99.6156,99.3177,99.3177,40529.0
2024-04-11 11:10:00,100.04,100.09,99.83,100.09,68826.0,99.3177,99.3674,99.1092,99.3674,68826.0
2024-04-11 11:15:00,100.06,100.26,100.01,100.16,29578.0,99.3376,99.5361,99.2879,99.4369,29578.0
2024-04-11 11:20:00,100.16,100.4,100.15,100.35,16015.0,99.4369,99.6751,99.4269,99.6255,16015.0
2024-04-11 11:25:00,100.31,100.32,100.1,100.13,19158.0,99.5858,99.5957,99.3773,99.4071,19158.0
2024-04-11 11:30:00,100.08,100.24,100.01,100.19,14903.0,99.3574,99.5163,99.2879,99.4666,14903.0
2024-04-11 11:35:00,100.2,100.41,100.2,100.34,33057.0,99.4766,99.6851,99.4766,99.6156,33057.0
2024-04-11 11:40:00,100.31,100.56,100.31,100.41,25178.0,99.5858,99.834,99.5858,99.6851,25178.0
2024-04-11 11:45:00,100.42,100.69,100.4,100.58,13072.0,99.695,99.963,99.6751,99.8538,13072.0
2024-04-11 11:50:00,100.6,100.6,100.48,100.56,14740.0,99.8737,99.8737,99.7545,99.834,14740.0
2024-04-11 11:55:00,100.55,101.03,100.54,101.0,42880.0,99.824,100.3006,99.8141,100.2708,42880.0
2024-04-11 12:00:00,101.02,101.24,101.01,101.2,83346.0,100.2906,100.5091,100.2807,100.4693,83346.0
2024-04-11 12:05:00,101.2,101.54,100.76,100.88,115716.0,100.4693,100.8069,100.0325,100.1517,115716.0
2024-04-11 12:10:00,100.87,101.05,100.8,101.04,30927.0,100.1417,100.3204,100.0722,100.3105,30927.0
2024-04-11 12:15:00,101.03,101.21,100.96,101.12,50549.0,100.3006,100.4793,100.2311,100.3899,50549.0
2024-04-11 12:20:00,101.14,101.38,101.06,101.32,40025.0,100.4098,100.648,100.3304,100.5885,40025.0
2024-04-11 12:25:00,101.31,101.35,101.2,101.24,31897.0,100.5786,100.6183,100.4693,100.5091,31897.0
2024-04-11 12:30:00,101.23,101.32,101.12,101.22,31993.0,100.4991,100.5885,100.3899,100.4892,31993.0
2024-04-11 12:35:00,101.2,101.33,101.18,101.22,56856.0,100.4693,100.5984,100.4495,100.4892,56856.0
2024-04-11 12:40:00,101.25,101.35,101.17,101.27,55198.0,100.519,100.6183,100.4396,100.5388,55198.0
2024-04-11 12:45:00,101.27,101.55,101.23,101.55,34540.0,100.5388,100.8168,100.4991,100.8168,34540.0
2024-04-11 12:50:00,101.57,101.83,101.5,101.69,64518.0,100.8367,101.0948,100.7672,100.9558,64518.0
2024-04-11 12:55:00,101.7,101.76,101.55,101.66,91049.0,100.9657,101.0253,100.8168,100.926,91049.0
2024-04-11 13:00:00,101.69,102.23,101.63,102.11,64648.0,100.9558,101.4919,100.8962,101.3728,64648.0
2024-04-11 13:05:00,102.13,102.35,102.02,102.11,30362.0,101.3926,101.611,101.2834,101.3728,30362.0
2024-04-11 13:10:00,102.13,102.18,101.88,101.93,30204.0,101.3926,101.4423,101.1444,101.1941,30204.0
2024-04-11 13:15:00,101.91,102.12,101.77,102.12,30733.0,101.1742,101.3827,101.0352,101.3827,30733.0
2024-04-11 13:20:00,102.13,102.27,101.88,101.95,61639.0,101.3926,101.5316,101.1444,101.2139,61639.0
2024-04-11 13:25:00,101.93,102.28,101.93,102.28,25586.0,101.1941,101.5416,101.1941,101.5416,25586.0
2024-04-11 13:30:00,102.26,102.27,102.03,102.22,63354.0,101.5217,101.5316,101.2934,101.482,63354.0
2024-04-11 13:35:00,102.2,102.22,102.0,102.07,35493.0,101.4621,101.482,101.2636,101.3331,35493.0
2024-04-11 13:40:00,102.09,102.26,102.04,102.26,18806.0,101.3529,101.5217,101.3033,101.5217,18806.0
2024-04-11 13:45:00,102.26,102.38,102.2,102.35,22237.0,101.5217,101.6408,101.4621,101.611,22237.0
2024-04-11 13:50:00,102.34,102.36,102.22,102.26,20905.0,101.6011,101.621,101.482,101.5217,20905.0
2024-04-11 13:55:00,102.27,102.51,102.26,102.36,33685.0,101.5316,101.7699,101.5217,101.621,33685.0
2024-04-11 14:00:00,102.37,102.4,102.21,102.38,18960.0,101.6309,101.6607,101.4721,101.6408,18960.0
2024-04-11 14:05:00,102.38,102.76,102.38,102.52,33799.0,101.6408,102.0181,101.6408,101.7798,33799.0
2024-04-11 14:10:00,102.56,102.56,102.37,102.38,24309.0,101.8195,101.8195,101.6309,101.6408,24309.0
2024-04-11 14:15:00,102.38,102.49,102.35,102.46,24793.0,101.6408,101.75,101.611,101.7203,24793.0
2024-04-11 14:20:00,102.49,102.52,102.42,102.51,20126.0,101.75,101.7798,101.6805,101.7699,20126.0
2024-04-11 14:25:00,102.51,102.52,102.2,102.25,27197.0,101.7699,101.7798,101.4621,101.5118,27197.0
2024-04-11 14:30:00,102.29,102.33,102.08,102.17,47500.0,101.5515,101.5912,101.343,101.4323,47500.0
2024-04-11 14:35:00,102.17,102.17,101.83,101.83,66553.0,101.4323,101.4323,101.0948,101.0948,66553.0
2024-04-11 14:40:00,101.82,102.02,101.75,101.96,59767.0,101.0849,101.2834,101.0154,101.2239,59767.0
2024-04-11 14:45:00,101.93,101.99,101.79,101.79,25101.0,101.1941,101.2536,101.0551,101.0551,25101.0
2024-04-11 14:50:00,101.8,101.8,101.36,101.38,75961.0,101.065,101.065,100.6282,100.648,75961.0
2024-04-11 14:55:00,101.39,101.72,101.36,101.65,120250.0,100.658,100.9856,100.6282,100.9161,120250.0
2024-04-11 15:00:00,101.66,101.82,101.37,101.44,63152.0,100.926,101.0849,100.6381,100.7076,63152.0
2024-04-11 15:05:00,101.44,101.6,101.22,101.22,71247.0,100.7076,100.8665,100.4892,100.4892,71247.0
2024-04-11 15:10:00,101.24,101.41,101.07,101.33,31153.0,100.5091,100.6778,100.3403,100.5984,31153.0
2024-04-11 15:15:00,101.33,101.39,101.25,101.26,38862.0,100.5984,100.658,100.519,100.5289,38862.0
2024-04-11 15:20:00,101.28,101.41,101.24,101.36,32533.0,100.5488,100.6778,100.5091,100.6282,32533.0
2024-04-11 15:25:00,101.34,101.43,101.28,101.4,33626.0,100.6083,100.6977,100.5488,100.6679,33626.0
2024-04-11 15:30:00,101.4,101.59,101.34,101.59,51145.0,100.6679,100.8565,100.6083,100.8565,51145.0
2024-04-11 15:35:00,101.59,101.7,101.58,101.64,48197.0,100.8565,100.9657,100.8466,100.9062,48197.0
2024-04-11 15:40:00,101.65,101.77,101.51,101.54,76769.0,100.9161,101.0352,100.7771,100.8069,76769.0
2024-04-11 15:45:00,101.55,101.67,101.33,101.33,85901.0,100.8168,100.936,100.5984,100.5984,85901.0
2024-04-11 15:50:00,101.33,101.38,100.8,100.9,139992.0,100.5984,100.648,100.0722,100.1715,139992.0
2024-04-11 15:55:00,100.91,100.99,100.43,100.43,486924.0,100.1814,100.2609,99.7049,99.7049,486924.0
2024-04-12 09:30:00,99.09,99.83,99.01,99.47,35248.0,98.3746,99.1092,98.2952,98.7518,35248.0
2024-04-12 09:35:00,99.48,99.48,98.92,98.92,11262.0,98.7618,98.7618,98.2058,98.2058,11262.0
2024-04-12 09:40:00,98.83,98.93,98.66,98.7,7430.0,98.1165,98.2157,97.9477,97.9874,7430.0
2024-04-12 09:45:00,98.66,98.8,98.56,98.58,8563.0,97.9477,98.0867,97.8484,97.8683,8563.0
2024-04-12 09:50:00,98.59,98.6,98.11,98.14,12532.0,97.8782,97.8881,97.4017,97.4314,12532.0
2024-04-12 09:55:00,98.18,98.4,98.08,98.38,11895.0,97.4712,97.6896,97.3719,97.6697,11895.0
2024-04-12 10:00:00,98.42,98.47,98.08,98.18,13910.0,97.7094,97.7591,97.3719,97.4712,13910.0
2024-04-12 10:05:00,98.19,98.24,97.79,97.86,20499.0,97.4811,97.5307,97.084,97.1535,20499.0
2024-04-12 10:10:00,97.89,98.17,97.81,98.12,52004.0,97.1832,97.4612,97.1038,97.4116,52004.0
2024-04-12 10:15:00,98.1,98.38,98.02,98.38,34887.0,97.3917,97.6697,97.3123,97.6697,34887.0
2024-04-12 10:20:00,98.34,98.62,98.27,98.55,15187.0,97.63,97.908,97.5605,97.8385,15187.0
2024-04-12 10:25:00,98.56,98.59,98.23,98.34,25417.0,97.8484,97.8782,97.5208,97.63,25417.0
2024-04-12 10:30:00,98.3,98.62,98.27,98.45,34739.0,97.5903,97.908,97.5605,97.7392,34739.0
2024-04-12 10:35:00,98.45,98.45,98.12,98.2,30339.0,97.7392,97.7392,97.4116,97.491,30339.0
2024-04-12 10:40:00,98.26,98.27,98.02,98.15,14416.0,97.5506,97.5605,97.3123,97.4414,14416.0
2024-04-12 10:45:00,98.12,98.19,97.86,97.93,65639.0,97.4116,97.4811,97.1535,97.223,65639.0
2024-04-12 10:50:00,97.94,98.0,97.8,98.0,14017.0,97.2329,97.2925,97.0939,97.2925,14017.0
2024-04-12 10:55:00,97.98,98.24,97.98,98.16,11596.0,97.2726,97.5307,97.2726,97.4513,11596.0
2024-04-12 11:00:00,98.14,98.35,98.1,98.27,6855.0,97.4314,97.6399,97.3917,97.5605,6855.0
2024-04-12 11:05:00,98.25,98.31,98.16,98.19,18729.0,97.5406,97.6002,97.4513,97.4811,18729.0
2024-04-12 11:10:00,98.19,98.28,98.1,98.19,18047.0,97.4811,97.5704,97.3917,97.4811,18047.0
2024-04-12 11:15:00,98.19,98.27,98.01,98.14,16955.0,97.4811,97.5605,97.3024,97.4314,16955.0
2024-04-12 11:20:00,98.14,98.16,97.97,98.0,14229.0,97.4314,97.4513,97.2627,97.2925,14229.0
2024-04-12 11:25:00,98.0,98.04,97.91,98.04,14400.0,97.2925,97.3322,97.2031,97.3322,14400.0
2024-04-12 11:30:00,98.04,98.31,98.03,98.28,60533.0,97.3322,97.6002,97.3222,97.5704,60533.0
2024-04-12 11:35:00,98.33,98.49,98.31,98.33,21451.0,97.6201,97.7789,97.6002,97.6201,21451.0
2024-04-12 11:40:00,98.31,98.42,98.28,98.41,14725.0,97.6002,97.7094,97.5704,97.6995,14725.0
2024-04-12 11:45:00,98.37,98.44,98.34,98.41,10481.0,97.6598,97.7293,97.63,97.6995,10481.0
2024-04-12 11:50:00,98.41,98.48,98.37,98.45,15331.0,97.6995,97.769,97.6598,97.7392,15331.0
2024-04-12 11:55:00,98.46,98.5,98.43,98.47,18886.0,97.7491,97.7888,97.7193,97.7591,18886.0
2024-04-12 12:00:00,98.48,98.55,98.39,98.5,20396.0,97.769,97.8385,97.6796,97.7888,20396.0
2024-04-12 12:05:00,98.52,98.6,98.46,98.48,7832.0,97.8087,97.8881,97.7491,97.769,7832.0
2024-04-12 12:10:00,98.48,98.59,98.44,98.49,22289.0,97.769,97.8782,97.7293,97.7789,22289.0
2024-04-12 12:15:00,98.52,98.59,98.41,98.42,34737.0,97.8087,97.8782,97.6995,97.7094,34737.0
2024-04-12 12:20:00,98.42,98.63,98.39,98.59,27212.0,97.7094,97.9179,97.6796,97.8782,27212.0
2024-04-12 12:25:00,98.59,98.62,98.45,98.49,33908.0,97.8782,97.908,97.7392,97.7789,33908.0
2024-04-12 12:30:00,98.48,98.53,98.34,98.42,33336.0,97.769,97.8186,97.63,97.7094,33336.0
2024-04-12 12:35:00,98.41,98.46,98.18,98.26,36230.0,97.6995,97.7491,97.4712,97.5506,36230.0
2024-04-12 12:40:00,98.23,98.26,98.14,98.19,25264.0,97.5208,97.5506,97.4314,97.4811,25264.0
2024-04-12 12:45:00,98.19,98.3,98.16,98.17,27088.0,97.4811,97.5903,97.4513,97.4612,27088.0
2024-04-12 12:50:00,98.15,98.23,97.89,97.9,20490.0,97.4414,97.5208,97.1832,97.1932,20490.0
2024-04-12 12:55:00,97.91,98.15,97.91,98.06,10453.0,97.2031,97.4414,97.2031,97.352,10453.0
2024-04-12 13:00:00,98.06,98.13,98.04,98.1,12248.0,97.352,97.4215,97.3322,97.3917,12248.0
2024-04-12 13:05:00,98.1,98.19,98.0,98.06,10556.0,97.3917,97.4811,97.2925,97.352,10556.0
2024-04-12 13:10:00,98.07,98.2,98.05,98.2,13057.0,97.3619,97.491,97.3421,97.491,13057.0
2024-04-12 13:15:00,98.22,98.46,98.21,98.33,13031.0,97.5109,97.7491,97.5009,97.6201,13031.0
2024-04-12 13:20:00,98.29,98.32,98.05,98.09,12738.0,97.5804,97.6101,97.3421,97.3818,12738.0
2024-04-12 13:25:00,98.08,98.09,98.0,98.05,18438.0,97.3719,97.3818,97.2925,97.3421,18438.0
2024-04-12 13:30:00,98.05,98.08,97.69,97.72,25428.0,97.3421,97.3719,96.9847,97.0145,25428.0
2024-04-12 13:35:00,97.73,97.75,97.4,97.45,15801.0,97.0244,97.0443,96.6968,96.7464,15801.0
2024-04-12 13:40:00,97.46,97.82,97.46,97.78,9715.0,96.7564,97.1138,96.7564,97.074,9715.0
2024-04-12 13:45:00,97.77,97.99,97.74,97.97,7649.0,97.0641,97.2825,97.0343,97.2627,7649.0
2024-04-12 13:50:00,97.99,98.04,97.82,97.84,7448.0,97.2825,97.3322,97.1138,97.1336,7448.0
2024-04-12 13:55:00,97.85,97.91,97.66,97.66,4414.0,97.1435,97.2031,96.9549,96.9549,4414.0
2024-04-12 14:00:00,97.63,97.68,97.52,97.68,5683.0,96.9251,96.9748,96.8159,96.9748,5683.0
2024-04-12 14:05:00,97.68,97.73,97.59,97.71,10448.0,96.9748,97.0244,96.8854,97.0045,10448.0
2024-04-12 14:10:00,97.67,97.77,97.63,97.7,9957.0,96.9648,97.0641,96.9251,96.9946,9957.0
2024-04-12 14:15:00,97.7,97.74,97.62,97.66,7259.0,96.9946,97.0343,96.9152,96.9549,7259.0
2024-04-12 14:20:00,97.66,97.72,97.56,97.56,9034.0,96.9549,97.0145,96.8556,96.8556,9034.0
2024-04-12 14:25:00,97.56,97.57,97.45,97.54,11208.0,96.8556,96.8656,96.7464,96.8358,11208.0
2024-04-12 14:30:00,97.54,97.55,97.37,97.41,6741.0,96.8358,96.8457,96.667,96.7067,6741.0
2024-04-12 14:35:00,97.39,97.4,97.16,97.17,19985.0,96.6869,96.6968,96.4585,96.4684,19985.0
2024-04-12 14:40:00,97.17,97.32,97.1,97.32,26882.0,96.4684,96.6174,96.399,96.6174,26882.0
2024-04-12 14:45:00,97.34,97.39,97.09,97.09,31996.0,96.6372,96.6869,96.389,96.389,31996.0
2024-04-12 14:50:00,97.12,97.4,97.12,97.38,15764.0,96.4188,96.6968,96.4188,96.6769,15764.0
2024-04-12 14:55:00,97.37,97.38,97.2,97.23,13173.0,96.667,96.6769,96.4982,96.528,13173.0
2024-04-12 15:00:00,97.21,97.21,97.05,97.14,12754.0,96.5082,96.5082,96.3493,96.4387,12754.0
2024-04-12 15:05:00,97.13,97.18,97.05,97.06,22397.0,96.4287,96.4784,96.3493,96.3592,22397.0
2024-04-12 15:10:00,97.06,97.13,96.96,97.03,17490.0,96.3592,96.4287,96.26,96.3295,17490.0
2024-04-12 15:15:00,97.02,97.14,96.93,97.09,18553.0,96.3195,96.4387,96.2302,96.389,18553.0
2024-04-12 15:20:00,97.09,97.21,97.07,97.19,17262.0,96.389,96.5082,96.3692,96.4883,17262.0
2024-04-12 15:25:00,97.19,97.21,97.05,97.05,16394.0,96.4883,96.5082,96.3493,96.3493,16394.0
2024-04-12 15:30:00,97.06,97.14,96.93,97.07,29639.0,96.3592,96.4387,96.2302,96.3692,29639.0
2024-04-12 15:35:00,97.05,97.05,96.89,96.9,21368.0,96.3493,96.3493,96.1905,96.2004,21368.0
2024-04-12 15:40:00,96.9,97.33,96.9,97.25,30716.0,96.2004,96.6273,96.2004,96.5479,30716.0
2024-04-12 15:45:00,97.23,97.31,97.17,97.29,47420.0,96.528,96.6074,96.4684,96.5876,47420.0
2024-04-12 15:50:00,97.3,97.4,97.13,97.14,111301.0,96.5975,96.6968,96.4287,96.4387,111301.0
2024-04-12 15:55:00,97.14,97.29,96.99,97.29,254160.0,96.4387,96.5876,96.2897,96.5876,254160.0
2024-04-15 09:30:00,98.81,99.22,98.81,99.18,50297.0,98.0966,98.5036,98.0966,98.4639,50297.0
2024-04-15 09:35:00,99.11,99.2,98.95,99.15,23851.0,98.3944,98.4838,98.2356,98.4341,23851.0
2024-04-15 09:40:00,99.15,99.22,98.98,99.04,13063.0,98.4341,98.5036,98.2654,98.3249,13063.0
2024-04-15 09:45:00,99.01,99.12,98.9,99.06,17047.0,98.2952,98.4044,98.186,98.3448,17047.0
2024-04-15 09:50:00,99.03,99.09,98.73,98.94,57478.0,98.315,98.3746,98.0172,98.2257,57478.0
2024-04-15 09:55:00,98.95,98.95,98.73,98.92,29312.0,98.2356,98.2356,98.0172,98.2058,29312.0
2024-04-15 10:00:00,98.94,98.95,98.41,98.41,8426.0,98.2257,98.2356,97.6995,97.6995,8426.0
2024-04-15 10:05:00,98.42,98.44,98.0,98.0,20024.0,97.7094,97.7293,97.2925,97.2925,20024.0
2024-04-15 10:10:00,97.98,97.99,97.42,97.65,32207.0,97.2726,97.2825,96.7166,96.945,32207.0
2024-04-15 10:15:00,97.69,98.01,97.61,97.89,71117.0,96.9847,97.3024,96.9053,97.1832,71117.0
2024-04-15 10:20:00,97.89,97.92,97.66,97.71,19447.0,97.1832,97.213,96.9549,97.0045,19447.0
2024-04-15 10:25:00,97.7,97.72,97.56,97.67,8888.0,96.9946,97.0145,96.8556,96.9648,8888.0
2024-04-15 10:30:00,97.67,97.93,97.65,97.74,10605.0,96.9648,97.223,96.945,97.0343,10605.0
2024-04-15 10:35:00,97.72,97.92,97.52,97.54,16639.0,97.0145,97.213,96.8159,96.8358,16639.0
2024-04-15 10:40:00,97.61,97.66,97.43,97.57,18833.0,96.9053,96.9549,96.7266,96.8656,18833.0
2024-04-15 10:45:00,97.54,97.59,97.27,97.57,14700.0,96.8358,96.8854,96.5677,96.8656,14700.0
2024-04-15 10:50:00,97.59,97.65,97.45,97.47,4048.0,96.8854,96.945,96.7464,96.7663,4048.0
2024-04-15 10:55:00,97.43,97.56,97.33,97.34,13749.0,96.7266,96.8556,96.6273,96.6372,13749.0
2024-04-15 11:00:00,97.37,97.4,97.04,97.04,21550.0,96.667,96.6968,96.3394,96.3394,21550.0
2024-04-15 11:05:00,97.04,97.08,96.91,96.93,14279.0,96.3394,96.3791,96.2103,96.2302,14279.0
2024-04-15 11:10:00,96.89,97.0,96.84,96.94,12008.0,96.1905,96.2997,96.1408,96.2401,12008.0
2024-04-15 11:15:00,96.92,96.92,96.77,96.89,16488.0,96.2202,96.2202,96.0713,96.1905,16488.0
2024-04-15 11:20:00,96.86,96.89,96.7,96.76,7675.0,96.1607,96.1905,96.0018,96.0614,7675.0
2024-04-15 11:25:00,96.76,96.81,96.65,96.78,10333.0,96.0614,96.111,95.9522,96.0813,10333.0
2024-04-15 11:30:00,96.79,96.98,96.77,96.98,7870.0,96.0912,96.2798,96.0713,96.2798,7870.0
2024-04-15 11:35:00,96.98,97.37,96.89,97.31,21095.0,96.2798,96.667,96.1905,96.6074,21095.0
2024-04-15 11:40:00,97.28,97.31,97.18,97.2,14363.0,96.5777,96.6074,96.4784,96.4982,14363.0
2024-04-15 11:45:00,97.2,97.32,97.12,97.2,38656.0,96.4982,96.6174,96.4188,96.4982,38656.0
2024-04-15 11:50:00,97.19,97.33,97.06,97.22,40790.0,96.4883,96.6273,96.3592,96.5181,40790.0
2024-04-15 11:55:00,97.24,97.33,97.2,97.3,7539.0,96.5379,96.6273,96.4982,96.5975,7539.0
2024-04-15 12:00:00,97.28,97.42,97.24,97.4,3155.0,96.5777,96.7166,96.5379,96.6968,3155.0
2024-04-15 12:05:00,97.44,97.51,97.33,97.51,6056.0,96.7365,96.806,96.6273,96.806,6056.0
2024-04-15 12:10:00,97.48,97.54,97.44,97.47,12516.0,96.7762,96.8358,96.7365,96.7663,12516.0
2024-04-15 12:15:00,97.48,97.55,97.38,97.42,10215.0,96.7762,96.8457,96.6769,96.7166,10215.0
2024-04-15 12:20:00,97.44,97.45,97.04,97.04,7090.0,96.7365,96.7464,96.3394,96.3394,7090.0
2024-04-15 12:25:00,97.03,97.08,96.92,96.98,10688.0,96.3295,96.3791,96.2202,96.2798,10688.0
2024-04-15 12:30:00,97.0,97.0,96.73,96.77,32012.0,96.2997,96.2997,96.0316,96.0713,32012.0
2024-04-15 12:35:00,96.78,96.85,96.65,96.7,13064.0,96.0813,96.1508,95.9522,96.0018,13064.0
2024-04-15 12:40:00,96.69,96.72,96.6,96.69,11299.0,95.9919,96.0217,95.9026,95.9919,11299.0
2024-04-15 12:45:00,96.7,96.75,96.63,96.73,11399.0,96.0018,96.0515,95.9323,96.0316,11399.0
2024-04-15 12:50:00,96.76,96.87,96.71,96.8,14851.0,96.0614,96.1706,96.0118,96.1011,14851.0
2024-04-15 12:55:00,96.79,96.8,96.69,96.8,9668.0,96.0912,96.1011,95.9919,96.1011,9668.0
2024-04-15 13:00:00,96.78,96.83,96.66,96.75,23698.0,96.0813,96.1309,95.9621,96.0515,23698.0
2024-04-15 13:05:00,96.72,96.77,96.58,96.58,11984.0,96.0217,96.0713,95.8827,95.8827,11984.0
2024-04-15 13:10:00,96.58,96.59,96.39,96.45,19807.0,95.8827,95.8926,95.6941,95.7536,19807.0
2024-04-15 13:15:00,96.43,96.44,96.05,96.05,12594.0,95.7338,95.7437,95.3565,95.3565,12594.0
2024-04-15 13:20:00,96.07,96.12,95.88,95.89,46328.0,95.3764,95.426,95.1878,95.1977,46328.0
2024-04-15 13:25:00,95.86,95.87,95.55,95.56,19302.0,95.1679,95.1778,94.8601,94.8701,19302.0
2024-04-15 13:30:00,95.58,95.67,95.31,95.53,13844.0,94.8899,94.9793,94.6219,94.8403,13844.0
2024-04-15 13:35:00,95.59,95.72,95.33,95.35,29830.0,94.8999,95.0289,94.6417,94.6616,29830.0
2024-04-15 13:40:00,95.34,95.53,95.23,95.36,18946.0,94.6517,94.8403,94.5425,94.6715,18946.0
2024-04-15 13:45:00,95.4,95.52,95.32,95.34,27712.0,94.7112,94.8304,94.6318,94.6517,27712.0
2024-04-15 13:50:00,95.34,95.71,95.26,95.5,54394.0,94.6517,95.019,94.5722,94.8105,54394.0
2024-04-15 13:55:00,95.52,95.87,95.5,95.81,25780.0,94.8304,95.1778,94.8105,95.1183,25780.0
2024-04-15 14:00:00,95.83,95.83,95.65,95.75,16441.0,95.1381,95.1381,94.9594,95.0587,16441.0
2024-04-15 14:05:00,95.77,95.81,95.63,95.8,19211.0,95.0786,95.1183,94.9396,95.1083,19211.0
2024-04-15 14:10:00,95.78,95.78,95.58,95.69,17694.0,95.0885,95.0885,94.8899,94.9991,17694.0
2024-04-15 14:15:00,95.69,95.69,95.48,95.6,33216.0,94.9991,94.9991,94.7906,94.9098,33216.0
2024-04-15 14:20:00,95.61,95.65,95.44,95.45,12806.0,94.9197,94.9594,94.7509,94.7609,12806.0
2024-04-15 14:25:00,95.47,95.64,95.46,95.48,11757.0,94.7807,94.9495,94.7708,94.7906,11757.0
2024-04-15 14:30:00,95.43,95.6,95.42,95.6,12548.0,94.741,94.9098,94.7311,94.9098,12548.0
2024-04-15 14:35:00,95.6,95.74,95.54,95.54,11620.0,94.9098,95.0488,94.8502,94.8502,11620.0
2024-04-15 14:40:00,95.57,95.64,95.55,95.6,13608.0,94.88,94.9495,94.8601,94.9098,13608.0
2024-04-15 14:45:00,95.59,95.64,95.39,95.39,22757.0,94.8999,94.9495,94.7013,94.7013,22757.0
2024-04-15 14:50:00,95.39,95.4,95.23,95.27,17541.0,94.7013,94.7112,94.5425,94.5822,17541.0
2024-04-15 14:55:00,95.29,95.48,95.23,95.47,22067.0,94.602,94.7906,94.5425,94.7807,22067.0
2024-04-15 15:00:00,95.48,95.6,95.33,95.33,14171.0,94.7906,94.9098,94.6417,94.6417,14171.0
2024-04-15 15:05:00,95.31,95.36,95.16,95.34,25334.0,94.6219,94.6715,94.473,94.6517,25334.0
2024-04-15 15:10:00,95.4,95.48,95.35,95.4,17685.0,94.7112,94.7906,94.6616,94.7112,17685.0
2024-04-15 15:15:00,95.37,95.45,95.11,95.14,29516.0,94.6814,94.7609,94.4233,94.4531,29516.0
2024-04-15 15:20:00,95.14,95.63,95.14,95.43,36259.0,94.4531,94.9396,94.4531,94.741,36259.0
2024-04-15 15:25:00,95.45,95.56,95.31,95.31,12824.0,94.7609,94.8701,94.6219,94.6219,12824.0
2024-04-15 15:30:00,95.33,95.66,95.32,95.54,29128.0,94.6417,94.9693,94.6318,94.8502,29128.0
2024-04-15 15:35:00,95.54,95.68,95.5,95.56,42218.0,94.8502,94.9892,94.8105,94.8701,42218.0
2024-04-15 15:40:00,95.55,95.63,95.2,95.26,57396.0,94.8601,94.9396,94.5127,94.5722,57396.0
2024-04-15 15:45:00,95.27,95.47,95.16,95.45,88702.0,94.5822,94.7807,94.473,94.7609,88702.0
2024-04-15 15:50:00,95.48,95.71,95.43,95.69,105686.0,94.7906,95.019,94.741,94.9991,105686.0
2024-04-15 15:55:00,95.7,95.92,95.63,95.84,281524.0,95.0091,95.2275,94.9396,95.148,281524.0
2024-04-16 09:30:00,95.82,95.82,95.1,95.47,31131.0,95.1282,95.1282,94.4134,94.7807,31131.0
2024-04-16 09:35:00,95.48,95.48,94.38,94.38,44898.0,94.7906,94.7906,93.6986,93.6986,44898.0
2024-04-16 09:40:00,94.43,94.87,94.14,94.71,27661.0,93.7482,94.1851,93.4603,94.0262,27661.0
2024-04-16 09:45:00,94.79,94.81,94.1,94.31,11351.0,94.1056,94.1255,93.4206,93.6291,11351.0
2024-04-16 09:50:00,94.23,94.43,94.15,94.29,15405.0,93.5497,93.7482,93.4702,93.6092,15405.0
2024-04-16 09:55:00,94.29,94.76,94.27,94.58,12044.0,93.6092,94.0758,93.5894,93.8971,12044.0
2024-04-16 10:00:00,94.56,94.84,94.53,94.78,11206.0,93.8773,94.1553,93.8475,94.0957,11206.0
2024-04-16 10:05:00,94.79,94.88,94.63,94.84,15856.0,94.1056,94.195,93.9468,94.1553,15856.0
2024-04-16 10:10:00,94.85,95.04,94.75,94.97,14249.0,94.1652,94.3538,94.0659,94.2843,14249.0
2024-04-16 10:15:00,95.01,95.08,94.79,94.84,15945.0,94.324,94.3935,94.1056,94.1553,15945.0
2024-04-16 10:20:00,94.87,94.94,94.71,94.78,14703.0,94.1851,94.2545,94.0262,94.0957,14703.0
2024-04-16 10:25:00,94.72,94.72,94.5,94.5,16238.0,94.0361,94.0361,93.8177,93.8177,16238.0
2024-04-16 10:30:00,94.5,94.64,94.45,94.63,19898.0,93.8177,93.9567,93.7681,93.9468,19898.0
2024-04-16 10:35:00,94.69,94.88,94.59,94.81,18125.0,94.0064,94.195,93.9071,94.1255,18125.0
2024-04-16 10:40:00,94.85,94.95,94.73,94.89,20869.0,94.1652,94.2645,94.0461,94.2049,20869.0
2024-04-16 10:45:00,94.91,95.23,94.88,95.04,16879.0,94.2248,94.5425,94.195,94.3538,16879.0
2024-04-16 10:50:00,95.0,95.0,94.64,94.67,15242.0,94.3141,94.3141,93.9567,93.9865,15242.0
2024-04-16 10:55:00,94.76,94.76,94.54,94.62,6017.0,94.0758,94.0758,93.8574,93.9369,6017.0
2024-04-16 11:00:00,94.59,94.77,94.54,94.66,7299.0,93.9071,94.0858,93.8574,93.9766,7299.0
2024-04-16 11:05:00,94.73,94.85,94.62,94.77,18634.0,94.0461,94.1652,93.9369,94.0858,18634.0
2024-04-16 11:10:00,94.84,94.84,94.57,94.61,15845.0,94.1553,94.1553,93.8872,93.9269,15845.0
2024-04-16 11:15:00,94.57,94.72,94.38,94.46,84844.0,93.8872,94.0361,93.6986,93.778,84844.0
2024-04-16 11:20:00,94.43,94.59,94.28,94.51,78387.0,93.7482,93.9071,93.5993,93.8276,78387.0
2024-04-16 11:25:00,94.5,94.66,94.45,94.6,19723.0,93.8177,93.9766,93.7681,93.917,19723.0
2024-04-16 11:30:00,94.53,94.56,94.29,94.5,17725.0,93.8475,93.8773,93.6092,93.8177,17725.0
2024-04-16 11:35:00,94.47,94.65,94.47,94.57,57097.0,93.7879,93.9666,93.7879,93.8872,57097.0
2024-04-16 11:40:00,94.6,94.93,94.6,94.78,37597.0,93.917,94.2446,93.917,94.0957,37597.0
2024-04-16 11:45:00,94.82,94.92,94.73,94.87,32296.0,94.1354,94.2347,94.0461,94.1851,32296.0
2024-04-16 11:50:00,94.89,95.3,94.87,95.3,45905.0,94.2049,94.6119,94.1851,94.6119,45905.0
2024-04-16 11:55:00,95.28,95.34,95.19,95.19,33478.0,94.5921,94.6517,94.5027,94.5027,33478.0
2024-04-16 12:00:00,95.19,95.27,95.01,95.23,39049.0,94.5027,94.5822,94.324,94.5425,39049.0
2024-04-16 12:05:00,95.24,95.62,95.23,95.61,55228.0,94.5524,94.9296,94.5425,94.9197,55228.0
2024-04-16 12:10:00,95.64,95.85,95.4,95.79,124815.0,94.9495,95.158,94.7112,95.0984,124815.0
2024-04-16 12:15:00,95.8,96.05,95.77,96.0,66827.0,95.1083,95.3565,95.0786,95.3069,66827.0
2024-04-16 12:20:00,96.0,96.15,95.88,96.05,175167.0,95.3069,95.4558,95.1878,95.3565,175167.0
2024-04-16 12:25:00,96.05,96.11,95.93,95.93,25700.0,95.3565,95.4161,95.2374,95.2374,25700.0
2024-04-16 12:30:00,95.96,96.17,95.94,96.04,29850.0,95.2672,95.4757,95.2473,95.3466,29850.0
2024-04-16 12:35:00,95.99,96.11,95.89,95.93,37498.0,95.297,95.4161,95.1977,95.2374,37498.0
2024-04-16 12:40:00,95.89,96.08,95.83,95.86,44473.0,95.1977,95.3863,95.1381,95.1679,44473.0
2024-04-16 12:45:00,95.88,96.11,95.88,96.06,61595.0,95.1878,95.4161,95.1878,95.3665,61595.0
2024-04-16 12:50:00,96.06,96.31,96.0,96.28,172834.0,95.3665,95.6147,95.3069,95.5849,172834.0
2024-04-16 12:55:00,96.24,96.37,96.24,96.31,19931.0,95.5452,95.6742,95.5452,95.6147,19931.0
2024-04-16 13:00:00,96.31,96.31,96.17,96.2,14419.0,95.6147,95.6147,95.4757,95.5054,14419.0
2024-04-16 13:05:00,96.18,96.42,96.16,96.4,25534.0,95.4856,95.7239,95.4657,95.704,25534.0
2024-04-16 13:10:00,96.38,96.39,96.27,96.34,19189.0,95.6841,95.6941,95.5749,95.6444,19189.0
2024-04-16 13:15:00,96.36,96.44,96.3,96.41,14984.0,95.6643,95.7437,95.6047,95.7139,14984.0
2024-04-16 13:20:00,96.41,96.6,96.35,96.54,21416.0,95.7139,95.9026,95.6544,95.843,21416.0
2024-04-16 13:25:00,96.54,96.65,96.44,96.45,57271.0,95.843,95.9522,95.7437,95.7536,57271.0
2024-04-16 13:30:00,96.48,96.51,95.91,96.32,89255.0,95.7834,95.8132,95.2175,95.6246,89255.0
2024-04-16 13:35:00,96.36,96.83,96.36,96.53,156676.0,95.6643,96.1309,95.6643,95.8331,156676.0
2024-04-16 13:40:00,96.54,96.73,96.32,96.38,15160.0,95.843,96.0316,95.6246,95.6841,15160.0
2024-04-16 13:45:00,96.34,96.53,96.23,96.25,58867.0,95.6444,95.8331,95.5352,95.5551,58867.0
2024-04-16 13:50:00,96.24,96.55,96.21,96.55,168846.0,95.5452,95.8529,95.5154,95.8529,168846.0
2024-04-16 13:55:00,96.37,96.49,96.32,96.43,32441.0,95.6742,95.7934,95.6246,95.7338,32441.0
2024-04-16 14:00:00,96.42,96.57,96.36,96.54,98556.0,95.7239,95.8728,95.6643,95.843,98556.0
2024-04-16 14:05:00,96.58,96.98,96.56,96.88,73400.0,95.8827,96.2798,95.8628,96.1805,73400.0
2024-04-16 14:10:00,96.95,97.06,96.44,96.5,231769.0,96.25,96.3592,95.7437,95.8033,231769.0
2024-04-16 14:15:00,96.38,96.38,96.07,96.1,11292.0,95.6841,95.6841,95.3764,95.4062,11292.0
2024-04-16 14:20:00,96.05,96.13,95.86,96.08,16731.0,95.3565,95.436,95.1679,95.3863,16731.0
2024-04-16 14:25:00,96.15,96.41,96.09,96.3,36461.0,95.4558,95.7139,95.3962,95.6047,36461.0
2024-04-16 14:30:00,96.31,96.45,96.11,96.42,10405.0,95.6147,95.7536,95.4161,95.7239,10405.0
2024-04-16 14:35:00,96.42,96.42,96.14,96.21,10644.0,95.7239,95.7239,95.4459,95.5154,10644.0
2024-04-16 14:40:00,96.18,96.27,96.12,96.14,13967.0,95.4856,95.5749,95.426,95.4459,13967.0
2024-04-16 14:45:00,96.14,96.18,96.01,96.01,11181.0,95.4459,95.4856,95.3168,95.3168,11181.0
2024-04-16 14:50:00,96.02,96.31,96.01,96.22,13989.0,95.3267,95.6147,95.3168,95.5253,13989.0
2024-04-16 14:55:00,96.23,96.35,96.15,96.34,11721.0,95.5352,95.6544,95.4558,95.6444,11721.0
2024-04-16 15:00:00,96.33,96.37,96.24,96.26,14743.0,95.6345,95.6742,95.5452,95.565,14743.0
2024-04-16 15:05:00,96.29,96.34,96.2,96.26,11406.0,95.5948,95.6444,95.5054,95.565,11406.0
2024-04-16 15:10:00,96.25,96.39,96.23,96.33,18279.0,95.5551,95.6941,95.5352,95.6345,18279.0
2024-04-16 15:15:00,96.32,96.5,96.27,96.49,23945.0,95.6246,95.8033,95.5749,95.7934,23945.0
2024-04-16 15:20:00,96.52,96.64,96.38,96.55,21848.0,95.8231,95.9423,95.6841,95.8529,21848.0
2024-04-16 15:25:00,96.54,96.79,96.52,96.78,27966.0,95.843,96.0912,95.8231,96.0813,27966.0
2024-04-16 15:30:00,96.78,96.79,96.51,96.52,114599.0,96.0813,96.0912,95.8132,95.8231,114599.0
2024-04-16 15:35:00,96.52,97.08,96.42,97.06,77886.0,95.8231,96.3791,95.7239,96.3592,77886.0
2024-04-16 15:40:00,97.04,97.09,96.72,96.78,76948.0,96.3394,96.389,96.0217,96.0813,76948.0
2024-04-16 15:45:00,96.8,97.04,96.77,96.87,64114.0,96.1011,96.3394,96.0713,96.1706,64114.0
2024-04-16 15:50:00,96.88,96.97,96.79,96.83,104766.0,96.1805,96.2699,96.0912,96.1309,104766.0
2024-04-16 15:55:00,96.84,96.89,96.27,96.29,316132.0,96.1408,96.1905,95.5749,95.5948,316132.0
2024-04-17 09:30:00,97.2,97.39,96.17,96.17,21908.0,96.4982,96.6869,95.4757,95.4757,21908.0
2024-04-17 09:35:00,96.18,96.23,95.66,95.8,13654.0,95.4856,95.5352,94.9693,95.1083,13654.0
2024-04-17 09:40:00,95.89,96.42,95.64,96.37,27180.0,95.1977,95.7239,94.9495,95.6742,27180.0
2024-04-17 09:45:00,96.44,96.51,95.98,95.98,30581.0,95.7437,95.8132,95.287,95.287,30581.0
2024-04-17 09:50:00,95.9,96.18,95.9,96.06,10874.0,95.2076,95.4856,95.2076,95.3665,10874.0
2024-04-17 09:55:00,96.05,96.19,95.93,95.99,14845.0,95.3565,95.4955,95.2374,95.297,14845.0
2024-04-17 10:00:00,95.94,95.94,95.47,95.64,12634.0,95.2473,95.2473,94.7807,94.9495,12634.0
2024-04-17 10:05:00,95.65,95.7,95.46,95.69,9542.0,94.9594,95.0091,94.7708,94.9991,9542.0
2024-04-17 10:10:00,95.67,95.67,95.27,95.42,16955.0,94.9793,94.9793,94.5822,94.7311,16955.0
2024-04-17 10:15:00,95.44,95.58,95.42,95.47,7506.0,94.7509,94.8899,94.7311,94.7807,7506.0
2024-04-17 10:20:00,95.5,95.65,95.46,95.65,9748.0,94.8105,94.9594,94.7708,94.9594,9748.0
2024-04-17 10:25:00,95.69,95.86,95.63,95.84,20413.0,94.9991,95.1679,94.9396,95.148,20413.0
2024-04-17 10:30:00,95.86,95.96,95.71,95.77,14223.0,95.1679,95.2672,95.019,95.0786,14223.0
2024-04-17 10:35:00,95.76,95.87,95.63,95.87,18589.0,95.0686,95.1778,94.9396,95.1778,18589.0
2024-04-17 10:40:00,95.87,95.9,95.77,95.89,23865.0,95.1778,95.2076,95.0786,95.1977,23865.0
2024-04-17 10:45:00,95.87,96.12,95.82,96.12,13064.0,95.1778,95.426,95.1282,95.426,13064.0
2024-04-17 10:50:00,96.11,96.11,95.57,95.65,11376.0,95.4161,95.4161,94.88,94.9594,11376.0
2024-04-17 10:55:00,95.67,95.83,95.67,95.83,8552.0,94.9793,95.1381,94.9793,95.1381,8552.0
2024-04-17 11:00:00,95.79,96.04,95.79,96.02,13844.0,95.0984,95.3466,95.0984,95.3267,13844.0
2024-04-17 11:05:00,96.04,96.04,95.7,95.78,6423.0,95.3466,95.3466,95.0091,95.0885,6423.0
2024-04-17 11:10:00,95.81,95.82,95.6,95.7,6519.0,95.1183,95.1282,94.9098,95.0091,6519.0
2024-04-17 11:15:00,95.7,95.71,95.47,95.48,8982.0,95.0091,95.019,94.7807,94.7906,8982.0
2024-04-17 11:20:00,95.44,95.47,95.25,95.27,13165.0,94.7509,94.7807,94.5623,94.5822,13165.0
2024-04-17 11:25:00,95.26,95.34,95.06,95.06,22828.0,94.5722,94.6517,94.3737,94.3737,22828.0
2024-04-17 11:30:00,95.09,95.09,94.67,94.87,35164.0,94.4035,94.4035,93.9865,94.1851,35164.0
2024-04-17 11:35:00,94.89,95.1,94.88,94.99,14674.0,94.2049,94.4134,94.195,94.3042,14674.0
2024-04-17 11:40:00,95.03,95.17,94.93,95.01,27170.0,94.3439,94.4829,94.2446,94.324,27170.0
2024-04-17 11:45:00,95.06,95.1,94.86,94.9,23371.0,94.3737,94.4134,94.1751,94.2148,23371.0
2024-04-17 11:50:00,94.92,95.2,94.89,95.15,18768.0,94.2347,94.5127,94.2049,94.463,18768.0
2024-04-17 11:55:00,95.13,95.21,95.06,95.15,16939.0,94.4432,94.5226,94.3737,94.463,16939.0
2024-04-17 12:00:00,95.08,95.13,94.8,94.83,6371.0,94.3935,94.4432,94.1156,94.1453,6371.0
2024-04-17 12:05:00,94.82,94.82,94.45,94.49,15125.0,94.1354,94.1354,93.7681,93.8078,15125.0
2024-04-17 12:10:00,94.53,94.85,94.53,94.76,12305.0,93.8475,94.1652,93.8475,94.0758,12305.0
2024-04-17 12:15:00,94.74,94.76,94.61,94.68,13000.0,94.056,94.0758,93.9269,93.9964,13000.0
2024-04-17 12:20:00,94.67,94.77,94.43,94.48,17383.0,93.9865,94.0858,93.7482,93.7979,17383.0
2024-04-17 12:25:00,94.48,94.62,94.4,94.48,14396.0,93.7979,93.9369,93.7184,93.7979,14396.0
2024-04-17 12:30:00,94.49,94.56,94.38,94.43,7039.0,93.8078,93.8773,93.6986,93.7482,7039.0
2024-04-17 12:35:00,94.44,94.44,94.29,94.3,7015.0,93.7582,93.7582,93.6092,93.6192,7015.0
2024-04-17 12:40:00,94.29,94.43,94.15,94.15,7127.0,93.6092,93.7482,93.4702,93.4702,7127.0
2024-04-17 12:45:00,94.16,94.26,94.04,94.26,9647.0,93.4802,93.5795,93.361,93.5795,9647.0
2024-04-17 12:50:00,94.26,94.28,94.18,94.23,6164.0,93.5795,93.5993,93.5,93.5497,6164.0
2024-04-17 12:55:00,94.26,94.3,94.19,94.24,4546.0,93.5795,93.6192,93.51,93.5596,4546.0
2024-04-17 13:00:00,94.22,94.48,94.21,94.4,12075.0,93.5397,93.7979,93.5298,93.7184,12075.0
2024-04-17 13:05:00,94.39,94.57,94.38,94.47,9579.0,93.7085,93.8872,93.6986,93.7879,9579.0
2024-04-17 13:10:00,94.51,94.54,94.3,94.39,43747.0,93.8276,93.8574,93.6192,93.7085,43747.0
2024-04-17 13:15:00,94.42,94.56,94.37,94.49,11504.0,93.7383,93.8773,93.6887,93.8078,11504.0
2024-04-17 13:20:00,94.54,94.65,94.51,94.53,9090.0,93.8574,93.9666,93.8276,93.8475,9090.0
2024-04-17 13:25:00,94.56,94.75,94.51,94.75,6296.0,93.8773,94.0659,93.8276,94.0659,6296.0
2024-04-17 13:30:00,94.77,94.81,94.56,94.56,27704.0,94.0858,94.1255,93.8773,93.8773,27704.0
2024-04-17 13:35:00,94.57,94.76,94.56,94.7,14838.0,93.8872,94.0758,93.8773,94.0163,14838.0
2024-04-17 13:40:00,94.71,94.78,94.52,94.56,11120.0,94.0262,94.0957,93.8376,93.8773,11120.0
2024-04-17 13:45:00,94.57,94.71,94.49,94.69,5252.0,93.8872,94.0262,93.8078,94.0064,5252.0
2024-04-17 13:50:00,94.79,94.94,94.73,94.94,12770.0,94.1056,94.2545,94.0461,94.2545,12770.0
2024-04-17 13:55:00,94.92,95.03,94.89,94.89,17321.0,94.2347,94.3439,94.2049,94.2049,17321.0
2024-04-17 14:00:00,94.96,95.01,94.81,95.01,4873.0,94.2744,94.324,94.1255,94.324,4873.0
2024-04-17 14:05:00,94.99,95.03,94.89,94.97,30000.0,94.3042,94.3439,94.2049,94.2843,30000.0
2024-04-17 14:10:00,94.93,95.08,94.84,95.03,23528.0,94.2446,94.3935,94.1553,94.3439,23528.0
2024-04-17 14:15:00,95.03,95.29,94.96,95.23,20218.0,94.3439,94.602,94.2744,94.5425,20218.0
2024-04-17 14:20:00,95.2,95.24,95.1,95.2,9307.0,94.5127,94.5524,94.4134,94.5127,9307.0
2024-04-17 14:25:00,95.22,95.33,95.15,95.23,12843.0,94.5325,94.6417,94.463,94.5425,12843.0
2024-04-17 14:30:00,95.24,95.29,95.22,95.25,7577.0,94.5524,94.602,94.5325,94.5623,7577.0
2024-04-17 14:35:00,95.23,95.32,95.17,95.29,7507.0,94.5425,94.6318,94.4829,94.602,7507.0
2024-04-17 14:40:00,95.31,95.72,95.28,95.64,35144.0,94.6219,95.0289,94.5921,94.9495,35144.0
2024-04-17 14:45:00,95.65,95.68,95.39,95.42,19629.0,94.9594,94.9892,94.7013,94.7311,19629.0
2024-04-17 14:50:00,95.43,95.45,94.93,94.96,11481.0,94.741,94.7609,94.2446,94.2744,11481.0
2024-04-17 14:55:00,95.01,95.11,94.93,94.96,40713.0,94.324,94.4233,94.2446,94.2744,40713.0
2024-04-17 15:00:00,94.92,94.92,94.76,94.76,8076.0,94.2347,94.2347,94.0758,94.0758,8076.0
2024-04-17 15:05:00,94.75,95.04,94.75,95.0,29881.0,94.0659,94.3538,94.0659,94.3141,29881.0
2024-04-17 15:10:00,94.98,95.01,94.6,94.68,44810.0,94.2943,94.324,93.917,93.9964,44810.0
2024-04-17 15:15:00,94.73,95.0,94.73,94.88,10730.0,94.0461,94.3141,94.0461,94.195,10730.0
2024-04-17 15:20:00,94.91,94.91,94.56,94.63,27199.0,94.2248,94.2248,93.8773,93.9468,27199.0
2024-04-17 15:25:00,94.6,94.61,94.47,94.53,19029.0,93.917,93.9269,93.7879,93.8475,19029.0
2024-04-17 15:30:00,94.55,94.69,94.5,94.6,27857.0,93.8674,94.0064,93.8177,93.917,27857.0
2024-04-17 15:35:00,94.59,94.61,94.38,94.43,16454.0,93.9071,93.9269,93.6986,93.7482,16454.0
2024-04-17 15:40:00,94.45,94.7,94.37,94.58,25573.0,93.7681,94.0163,93.6887,93.8971,25573.0
2024-04-17 15:45:00,94.56,94.75,94.51,94.7,31047.0,93.8773,94.0659,93.8276,94.0163,31047.0
2024-04-17 15:50:00,94.71,94.75,94.54,94.73,111771.0,94.0262,94.0659,93.8574,94.0461,111771.0
2024-04-17 15:55:00,94.73,94.73,94.46,94.63,152875.0,94.0461,94.0461,93.778,93.9468,152875.0
2024-04-18 09:30:00,94.96,95.22,94.63,95.07,22803.0,94.2744,94.5325,93.9468,94.3836,22803.0
2024-04-18 09:35:00,95.03,95.03,94.21,94.21,15542.0,94.3439,94.3439,93.5298,93.5298,15542.0
2024-04-18 09:40:00,94.23,94.44,94.12,94.26,93799.0,93.5497,93.7582,93.4405,93.5795,93799.0
2024-04-18 09:45:00,94.22,94.35,93.75,94.13,79023.0,93.5397,93.6688,93.0731,93.4504,79023.0
2024-04-18 09:50:00,94.12,94.53,94.12,94.48,62073.0,93.4405,93.8475,93.4405,93.7979,62073.0
2024-04-18 09:55:00,94.48,94.82,94.48,94.63,151149.0,93.7979,94.1354,93.7979,93.9468,151149.0
2024-04-18 10:00:00,94.63,94.68,94.36,94.42,14559.0,93.9468,93.9964,93.6787,93.7383,14559.0
2024-04-18 10:05:00,94.39,94.68,94.29,94.67,26269.0,93.7085,93.9964,93.6092,93.9865,26269.0
2024-04-18 10:10:00,94.7,94.7,94.31,94.54,14279.0,94.0163,94.0163,93.6291,93.8574,14279.0
2024-04-18 10:15:00,94.5,94.63,94.43,94.49,38249.0,93.8177,93.9468,93.7482,93.8078,38249.0
2024-04-18 10:20:00,94.47,94.54,94.37,94.53,38083.0,93.7879,93.8574,93.6887,93.8475,38083.0
2024-04-18 10:25:00,94.56,94.62,94.35,94.48,22051.0,93.8773,93.9369,93.6688,93.7979,22051.0
2024-04-18 10:30:00,94.53,94.75,94.52,94.73,29316.0,93.8475,94.0659,93.8376,94.0461,29316.0
2024-04-18 10:35:00,94.71,94.91,94.71,94.74,39582.0,94.0262,94.2248,94.0262,94.056,39582.0
2024-04-18 10:40:00,94.7,95.29,94.66,95.26,14613.0,94.0163,94.602,93.9766,94.5722,14613.0
2024-04-18 10:45:00,95.28,95.29,94.99,95.01,16841.0,94.5921,94.602,94.3042,94.324,16841.0
2024-04-18 10:50:00,95.02,95.08,94.9,94.98,13275.0,94.334,94.3935,94.2148,94.2943,13275.0
2024-04-18 10:55:00,94.98,95.13,94.9,94.98,82133.0,94.2943,94.4432,94.2148,94.2943,82133.0
2024-04-18 11:00:00,95.01,95.2,94.95,95.12,16586.0,94.324,94.5127,94.2645,94.4332,16586.0
2024-04-18 11:05:00,95.15,95.65,95.15,95.65,10527.0,94.463,94.9594,94.463,94.9594,10527.0
2024-04-18 11:10:00,95.67,95.72,95.41,95.56,23529.0,94.9793,95.0289,94.7212,94.8701,23529.0
2024-04-18 11:15:00,95.56,95.86,95.54,95.77,13382.0,94.8701,95.1679,94.8502,95.0786,13382.0
2024-04-18 11:20:00,95.77,95.88,95.66,95.69,7376.0,95.0786,95.1878,94.9693,94.9991,7376.0
2024-04-18 11:25:00,95.69,95.73,95.54,95.55,8804.0,94.9991,95.0388,94.8502,94.8601,8804.0
2024-04-18 11:30:00,95.56,95.69,95.51,95.6,18526.0,94.8701,94.9991,94.8204,94.9098,18526.0
2024-04-18 11:35:00,95.59,95.63,95.54,95.54,10199.0,94.8999,94.9396,94.8502,94.8502,10199.0
2024-04-18 11:40:00,95.52,95.54,95.4,95.54,13452.0,94.8304,94.8502,94.7112,94.8502,13452.0
2024-04-18 11:45:00,95.52,95.55,95.38,95.38,13039.0,94.8304,94.8601,94.6914,94.6914,13039.0
2024-04-18 11:50:00,95.36,95.47,95.35,95.41,13772.0,94.6715,94.7807,94.6616,94.7212,13772.0
2024-04-18 11:55:00,95.4,95.45,95.34,95.4,13483.0,94.7112,94.7609,94.6517,94.7112,13483.0
2024-04-18 12:00:00,95.4,95.51,95.36,95.37,11374.0,94.7112,94.8204,94.6715,94.6814,11374.0
2024-04-18 12:05:00,95.36,95.38,95.18,95.23,10053.0,94.6715,94.6914,94.4928,94.5425,10053.0
2024-04-18 12:10:00,95.22,95.3,95.1,95.26,11013.0,94.5325,94.6119,94.4134,94.5722,11013.0
2024-04-18 12:15:00,95.26,95.57,95.22,95.52,21575.0,94.5722,94.88,94.5325,94.8304,21575.0
2024-04-18 12:20:00,95.52,95.6,95.44,95.45,23753.0,94.8304,94.9098,94.7509,94.7609,23753.0
2024-04-18 12:25:00,95.44,95.5,95.28,95.33,13450.0,94.7509,94.8105,94.5921,94.6417,13450.0
2024-04-18 12:30:00,95.28,95.28,95.04,95.05,9952.0,94.5921,94.5921,94.3538,94.3638,9952.0
2024-04-18 12:35:00,95.06,95.18,94.99,95.06,53515.0,94.3737,94.4928,94.3042,94.3737,53515.0
2024-04-18 12:40:00,95.05,95.1,94.93,95.04,14408.0,94.3638,94.4134,94.2446,94.3538,14408.0
2024-04-18 12:45:00,95.04,95.06,94.85,94.86,15074.0,94.3538,94.3737,94.1652,94.1751,15074.0
2024-04-18 12:50:00,94.86,94.9,94.62,94.66,21056.0,94.1751,94.2148,93.9369,93.9766,21056.0
2024-04-18 12:55:00,94.67,94.79,94.61,94.65,9269.0,93.9865,94.1056,93.9269,93.9666,9269.0
2024-04-18 13:00:00,94.64,94.68,94.54,94.56,12471.0,93.9567,93.9964,93.8574,93.8773,12471.0
2024-04-18 13:05:00,94.53,94.53,94.34,94.48,26636.0,93.8475,93.8475,93.6589,93.7979,26636.0
2024-04-18 13:10:00,94.49,94.49,94.25,94.33,11461.0,93.8078,93.8078,93.5695,93.6489,11461.0
2024-04-18 13:15:00,94.36,94.36,94.01,94.18,103077.0,93.6787,93.6787,93.3313,93.5,103077.0
2024-04-18 13:20:00,94.19,94.19,93.97,93.99,12829.0,93.51,93.51,93.2915,93.3114,12829.0
2024-04-18 13:25:00,94.02,94.3,93.94,94.29,39206.0,93.3412,93.6192,93.2618,93.6092,39206.0
2024-04-18 13:30:00,94.28,94.28,94.17,94.2,10773.0,93.5993,93.5993,93.4901,93.5199,10773.0
2024-04-18 13:35:00,94.23,94.29,94.12,94.13,11304.0,93.5497,93.6092,93.4405,93.4504,11304.0
2024-04-18 13:40:00,94.13,94.23,93.91,94.17,13331.0,93.4504,93.5497,93.232,93.4901,13331.0
2024-04-18 13:45:00,94.17,94.29,94.13,94.18,9804.0,93.4901,93.6092,93.4504,93.5,9804.0
2024-04-18 13:50:00,94.18,94.18,93.93,94.0,10394.0,93.5,93.5,93.2518,93.3213,10394.0
2024-04-18 13:55:00,94.04,94.18,94.01,94.16,21308.0,93.361,93.5,93.3313,93.4802,21308.0
2024-04-18 14:00:00,94.14,94.15,93.98,94.02,12357.0,93.4603,93.4702,93.3015,93.3412,12357.0
2024-04-18 14:05:00,94.0,94.06,93.86,93.98,9519.0,93.3213,93.3809,93.1823,93.3015,9519.0
2024-04-18 14:10:00,94.01,94.12,93.95,94.07,9313.0,93.3313,93.4405,93.2717,93.3908,9313.0
2024-04-18 14:15:00,94.05,94.21,94.05,94.14,10382.0,93.371,93.5298,93.371,93.4603,10382.0
2024-04-18 14:20:00,94.14,94.22,94.05,94.15,12702.0,93.4603,93.5397,93.371,93.4702,12702.0
2024-04-18 14:25:00,94.1,94.23,93.89,93.95,12508.0,93.4206,93.5497,93.2121,93.2717,12508.0
2024-04-18 14:30:00,93.95,93.95,93.65,93.68,13340.0,93.2717,93.2717,92.9739,93.0036,13340.0
2024-04-18 14:35:00,93.69,93.85,93.69,93.85,16087.0,93.0136,93.1724,93.0136,93.1724,16087.0
2024-04-18 14:40:00,93.84,94.04,93.8,94.04,26055.0,93.1625,93.361,93.1228,93.361,26055.0
2024-04-18 14:45:00,93.99,94.08,93.93,94.08,12320.0,93.3114,93.4008,93.2518,93.4008,12320.0
2024-04-18 14:50:00,94.09,94.14,94.01,94.09,18587.0,93.4107,93.4603,93.3313,93.4107,18587.0
2024-04-18 14:55:00,94.09,94.12,93.98,94.02,17020.0,93.4107,93.4405,93.3015,93.3412,17020.0
2024-04-18 15:00:00,94.06,94.19,93.97,94.03,26956.0,93.3809,93.51,93.2915,93.3511,26956.0
2024-04-18 15:05:00,94.05,94.06,93.86,93.87,39119.0,93.371,93.3809,93.1823,93.1923,39119.0
2024-04-18 15:10:00,93.88,93.99,93.78,93.79,39088.0,93.2022,93.3114,93.1029,93.1128,39088.0
2024-04-18 15:15:00,93.81,93.84,93.72,93.75,119304.0,93.1327,93.1625,93.0434,93.0731,119304.0
2024-04-18 15:20:00,93.78,93.86,93.7,93.79,42449.0,93.1029,93.1823,93.0235,93.1128,42449.0
2024-04-18 15:25:00,93.77,93.84,93.69,93.78,49829.0,93.093,93.1625,93.0136,93.1029,49829.0
2024-04-18 15:30:00,93.78,93.85,93.71,93.78,65040.0,93.1029,93.1724,93.0334,93.1029,65040.0
2024-04-18 15:35:00,93.78,93.85,93.61,93.61,55831.0,93.1029,93.1724,92.9341,92.9341,55831.0
2024-04-18 15:40:00,93.63,93.74,93.48,93.5,408162.0,92.954,93.0632,92.8051,92.8249,408162.0
2024-04-18 15:45:00,93.5,93.63,93.42,93.51,112054.0,92.8249,92.954,92.7455,92.8349,112054.0
2024-04-18 15:50:00,93.52,93.79,93.25,93.26,231546.0,92.8448,93.1128,92.5767,92.5867,231546.0
2024-04-18 15:55:00,93.28,93.42,93.12,93.39,377220.0,92.6065,92.7455,92.4477,92.7157,377220.0
2024-04-19 09:30:00,93.71,93.71,93.08,93.55,39477.0,93.0334,93.0334,92.408,92.8746,39477.0
2024-04-19 09:35:00,93.42,93.68,93.37,93.65,122566.0,92.7455,93.0036,92.6959,92.9739,122566.0
2024-04-19 09:40:00,93.56,93.9,93.56,93.86,42827.0,92.8845,93.2221,92.8845,93.1823,42827.0
2024-04-19 09:45:00,93.86,94.17,93.85,93.98,73276.0,93.1823,93.4901,93.1724,93.3015,73276.0
2024-04-19 09:50:00,93.96,93.97,93.71,93.9,14942.0,93.2816,93.2915,93.0334,93.2221,14942.0
2024-04-19 09:55:00,93.93,94.24,93.9,93.98,68942.0,93.2518,93.5596,93.2221,93.3015,68942.0
2024-04-19 10:00:00,94.0,94.13,93.81,93.84,23012.0,93.3213,93.4504,93.1327,93.1625,23012.0
2024-04-19 10:05:00,93.8,93.82,93.56,93.57,18319.0,93.1228,93.1426,92.8845,92.8944,18319.0
2024-04-19 10:10:00,93.55,93.55,93.14,93.21,30586.0,92.8746,92.8746,92.4675,92.537,30586.0
2024-04-19 10:15:00,93.2,93.22,92.94,92.95,41352.0,92.5271,92.547,92.269,92.2789,41352.0
2024-04-19 10:20:00,92.95,93.12,92.9,93.03,96367.0,92.2789,92.4477,92.2293,92.3583,96367.0
2024-04-19 10:25:00,93.04,93.1,92.7,92.88,23200.0,92.3683,92.4278,92.0307,92.2094,23200.0
2024-04-19 10:30:00,92.92,93.03,92.75,92.88,29697.0,92.2491,92.3583,92.0804,92.2094,29697.0
2024-04-19 10:35:00,92.85,92.85,92.41,92.43,37514.0,92.1796,92.1796,91.7428,91.7627,37514.0
2024-04-19 10:40:00,92.43,92.75,92.42,92.7,27783.0,91.7627,92.0804,91.7527,92.0307,27783.0
2024-04-19 10:45:00,92.72,92.85,92.7,92.78,19745.0,92.0506,92.1796,92.0307,92.1101,19745.0
2024-04-19 10:50:00,92.78,92.92,92.69,92.87,16858.0,92.1101,92.2491,92.0208,92.1995,16858.0
2024-04-19 10:55:00,92.86,92.89,92.59,92.62,25991.0,92.1896,92.2193,91.9215,91.9513,25991.0
2024-04-19 11:00:00,92.55,92.63,92.49,92.54,16949.0,91.8818,91.9612,91.8222,91.8719,16949.0
2024-04-19 11:05:00,92.51,92.74,92.51,92.67,39347.0,91.8421,92.0704,91.8421,92.0009,39347.0
2024-04-19 11:10:00,92.67,92.67,92.43,92.44,45747.0,92.0009,92.0009,91.7627,91.7726,45747.0
2024-04-19 11:15:00,92.44,92.55,92.4,92.5,26610.0,91.7726,91.8818,91.7329,91.8322,26610.0
2024-04-19 11:20:00,92.5,92.5,92.3,92.31,14101.0,91.8322,91.8322,91.6336,91.6435,14101.0
2024-04-19 11:25:00,92.31,92.4,92.22,92.4,22557.0,91.6435,91.7329,91.5542,91.7329,22557.0
2024-04-19 11:30:00,92.4,92.47,92.28,92.37,34483.0,91.7329,91.8024,91.6138,91.7031,34483.0
2024-04-19 11:35:00,92.37,92.47,92.32,92.42,30543.0,91.7031,91.8024,91.6535,91.7527,30543.0
2024-04-19 11:40:00,92.44,92.45,92.07,92.1,32603.0,91.7726,91.7825,91.4053,91.435,32603.0
2024-04-19 11:45:00,92.11,92.21,92.1,92.15,21104.0,91.445,91.5443,91.435,91.4847,21104.0
2024-04-19 11:50:00,92.15,92.35,92.13,92.13,35162.0,91.4847,91.6832,91.4648,91.4648,35162.0
2024-04-19 11:55:00,92.12,92.15,92.03,92.09,27349.0,91.4549,91.4847,91.3656,91.4251,27349.0
2024-04-19 12:00:00,92.09,92.41,92.08,92.34,92411.0,91.4251,91.7428,91.4152,91.6733,92411.0
2024-04-19 12:05:00,92.36,92.42,92.26,92.42,22419.0,91.6932,91.7527,91.5939,91.7527,22419.0
2024-04-19 12:10:00,92.43,92.45,92.13,92.18,36895.0,91.7627,91.7825,91.4648,91.5145,36895.0
2024-04-19 12:15:00,92.18,92.21,92.02,92.05,80259.0,91.5145,91.5443,91.3556,91.3854,80259.0
2024-04-19 12:20:00,92.11,92.22,92.09,92.15,21089.0,91.445,91.5542,91.4251,91.4847,21089.0
2024-04-19 12:25:00,92.17,92.29,92.15,92.16,16911.0,91.5045,91.6237,91.4847,91.4946,16911.0
2024-04-19 12:30:00,92.19,92.24,92.02,92.09,18879.0,91.5244,91.574,91.3556,91.4251,18879.0
2024-04-19 12:35:00,92.1,92.11,91.95,91.97,41511.0,91.435,91.445,91.2861,91.306,41511.0
2024-04-19 12:40:00,91.97,92.31,91.92,92.31,19709.0,91.306,91.6435,91.2563,91.6435,19709.0
2024-04-19 12:45:00,92.3,92.6,92.25,92.6,34093.0,91.6336,91.9314,91.584,91.9314,34093.0
2024-04-19 12:50:00,92.6,92.76,92.57,92.57,17982.0,91.9314,92.0903,91.9017,91.9017,17982.0
2024-04-19 12:55:00,92.58,92.69,92.54,92.69,9927.0,91.9116,92.0208,91.8719,92.0208,9927.0
2024-04-19 13:00:00,92.66,92.88,92.62,92.84,28748.0,91.991,92.2094,91.9513,92.1697,28748.0
2024-04-19 13:05:00,92.83,92.88,92.77,92.86,22619.0,92.1598,92.2094,92.1002,92.1896,22619.0
2024-04-19 13:10:00,92.89,92.96,92.85,92.89,21096.0,92.2193,92.2888,92.1796,92.2193,21096.0
2024-04-19 13:15:00,92.91,93.07,92.82,92.95,31773.0,92.2392,92.398,92.1499,92.2789,31773.0
2024-04-19 13:20:00,92.96,92.99,92.78,92.92,18092.0,92.2888,92.3186,92.1101,92.2491,18092.0
2024-04-19 13:25:00,92.91,92.96,92.76,92.8,63074.0,92.2392,92.2888,92.0903,92.13,63074.0
2024-04-19 13:30:00,92.81,92.86,92.6,92.65,19165.0,92.1399,92.1896,91.9314,91.9811,19165.0
2024-04-19 13:35:00,92.69,92.78,92.64,92.74,15636.0,92.0208,92.1101,91.9712,92.0704,15636.0
2024-04-19 13:40:00,92.74,92.77,92.67,92.71,9105.0,92.0704,92.1002,92.0009,92.0406,9105.0
2024-04-19 13:45:00,92.76,92.86,92.73,92.84,28301.0,92.0903,92.1896,92.0605,92.1697,28301.0
2024-04-19 13:50:00,92.83,93.06,92.81,93.04,31472.0,92.1598,92.3881,92.1399,92.3683,31472.0
2024-04-19 13:55:00,93.02,93.04,92.71,92.74,13871.0,92.3484,92.3683,92.0406,92.0704,13871.0
2024-04-19 14:00:00,92.74,92.75,92.43,92.5,15312.0,92.0704,92.0804,91.7627,91.8322,15312.0
2024-04-19 14:05:00,92.52,92.75,92.5,92.61,11669.0,91.852,92.0804,91.8322,91.9414,11669.0
2024-04-19 14:10:00,92.61,92.67,92.54,92.58,6881.0,91.9414,92.0009,91.8719,91.9116,6881.0
2024-04-19 14:15:00,92.55,92.63,92.5,92.62,9349.0,91.8818,91.9612,91.8322,91.9513,9349.0
2024-04-19 14:20:00,92.62,92.65,92.54,92.54,14760.0,91.9513,91.9811,91.8719,91.8719,14760.0
2024-04-19 14:25:00,92.54,92.54,92.26,92.31,13498.0,91.8719,91.8719,91.5939,91.6435,13498.0
2024-04-19 14:30:00,92.31,92.49,92.3,92.44,23573.0,91.6435,91.8222,91.6336,91.7726,23573.0
2024-04-19 14:35:00,92.45,92.45,92.13,92.13,10020.0,91.7825,91.7825,91.4648,91.4648,10020.0
2024-04-19 14:40:00,92.11,92.33,92.09,92.24,33761.0,91.445,91.6634,91.4251,91.574,33761.0
2024-04-19 14:45:00,92.26,92.3,92.11,92.27,25341.0,91.5939,91.6336,91.445,91.6038,25341.0
2024-04-19 14:50:00,92.26,92.29,92.18,92.27,13180.0,91.5939,91.6237,91.5145,91.6038,13180.0
2024-04-19 14:55:00,92.22,92.36,92.21,92.27,22492.0,91.5542,91.6932,91.5443,91.6038,22492.0
2024-04-19 15:00:00,92.29,92.48,92.16,92.4,29723.0,91.6237,91.8123,91.4946,91.7329,29723.0
2024-04-19 15:05:00,92.4,92.4,92.26,92.33,23385.0,91.7329,91.7329,91.5939,91.6634,23385.0
2024-04-19 15:10:00,92.29,92.48,92.29,92.4,17255.0,91.6237,91.8123,91.6237,91.7329,17255.0
2024-04-19 15:15:00,92.4,92.64,92.29,92.58,36027.0,91.7329,91.9712,91.6237,91.9116,36027.0
2024-04-19 15:20:00,92.6,92.61,92.5,92.51,16599.0,91.9314,91.9414,91.8322,91.8421,16599.0
2024-04-19 15:25:00,92.53,92.57,92.44,92.45,20013.0,91.8619,91.9017,91.7726,91.7825,20013.0
2024-04-19 15:30:00,92.48,92.52,92.44,92.47,27798.0,91.8123,91.852,91.7726,91.8024,27798.0
2024-04-19 15:35:00,92.47,92.48,92.23,92.34,27402.0,91.8024,91.8123,91.5641,91.6733,27402.0
2024-04-19 15:40:00,92.34,92.51,92.2,92.5,354193.0,91.6733,91.8421,91.5343,91.8322,354193.0
2024-04-19 15:45:00,92.48,92.58,92.31,92.52,161558.0,91.8123,91.9116,91.6435,91.852,161558.0
2024-04-19 15:50:00,92.51,92.55,92.37,92.49,198178.0,91.8421,91.8818,91.7031,91.8222,198178.0
2024-04-19 15:55:00,92.49,92.66,92.43,92.63,319674.0,91.8222,91.991,91.7627,91.9612,319674.0
2024-04-22 09:30:00,94.09,94.09,93.08,93.12,27796.0,93.4107,93.4107,92.408,92.4477,27796.0
2024-04-22 09:35:00,93.12,93.31,93.05,93.23,17176.0,92.4477,92.6363,92.3782,92.5569,17176.0
2024-04-22 09:40:00,93.3,93.3,92.94,93.13,32364.0,92.6264,92.6264,92.269,92.4576,32364.0
2024-04-22 09:45:00,93.13,93.37,93.13,93.3,13073.0,92.4576,92.6959,92.4576,92.6264,13073.0
2024-04-22 09:50:00,93.25,93.46,93.2,93.39,74827.0,92.5767,92.7852,92.5271,92.7157,74827.0
2024-04-22 09:55:00,93.37,93.59,93.33,93.48,27395.0,92.6959,92.9143,92.6562,92.8051,27395.0
2024-04-22 10:00:00,93.46,93.53,93.35,93.43,30660.0,92.7852,92.8547,92.676,92.7554,30660.0
2024-04-22 10:05:00,93.43,93.48,93.34,93.41,34057.0,92.7554,92.8051,92.6661,92.7356,34057.0
2024-04-22 10:10:00,93.39,93.45,93.28,93.36,30711.0,92.7157,92.7753,92.6065,92.686,30711.0
2024-04-22 10:15:00,93.34,93.4,93.2,93.2,29928.0,92.6661,92.7257,92.5271,92.5271,29928.0
2024-04-22 10:20:00,93.18,93.4,92.8,92.81,55304.0,92.5073,92.7257,92.13,92.1399,55304.0
2024-04-22 10:25:00,92.83,93.04,92.75,93.0,22045.0,92.1598,92.3683,92.0804,92.3286,22045.0
2024-04-22 10:30:00,93.0,93.08,92.93,93.02,32403.0,92.3286,92.408,92.2591,92.3484,32403.0
2024-04-22 10:35:00,93.01,93.19,92.98,93.17,17241.0,92.3385,92.5172,92.3087,92.4973,17241.0
2024-04-22 10:40:00,93.17,93.34,93.11,93.12,21788.0,92.4973,92.6661,92.4378,92.4477,21788.0
2024-04-22 10:45:00,93.18,93.3,93.16,93.26,11098.0,92.5073,92.6264,92.4874,92.5867,11098.0
2024-04-22 10:50:00,93.25,93.31,93.1,93.22,68697.0,92.5767,92.6363,92.4278,92.547,68697.0
2024-04-22 10:55:00,93.19,93.27,93.12,93.16,10140.0,92.5172,92.5966,92.4477,92.4874,10140.0
2024-04-22 11:00:00,93.13,93.24,93.1,93.24,8822.0,92.4576,92.5668,92.4278,92.5668,8822.0
2024-04-22 11:05:00,93.22,93.22,93.12,93.13,5979.0,92.547,92.547,92.4477,92.4576,5979.0
2024-04-22 11:10:00,93.16,93.2,93.1,93.12,23363.0,92.4874,92.5271,92.4278,92.4477,23363.0
2024-04-22 11:15:00,93.12,93.3,93.1,93.26,16606.0,92.4477,92.6264,92.4278,92.5867,16606.0
2024-04-22 11:20:00,93.26,93.28,93.16,93.2,9643.0,92.5867,92.6065,92.4874,92.5271,9643.0
2024-04-22 11:25:00,93.2,93.28,93.14,93.17,7993.0,92.5271,92.6065,92.4675,92.4973,7993.0
2024-04-22 11:30:00,93.19,93.26,93.16,93.21,10818.0,92.5172,92.5867,92.4874,92.537,10818.0
2024-04-22 11:35:00,93.19,93.28,93.17,93.26,6122.0,92.5172,92.6065,92.4973,92.5867,6122.0
2024-04-22 11:40:00,93.27,93.3,93.1,93.1,38754.0,92.5966,92.6264,92.4278,92.4278,38754.0
2024-04-22 11:45:00,93.1,93.17,92.95,93.03,47771.0,92.4278,92.4973,92.2789,92.3583,47771.0
2024-04-22 11:50:00,93.04,93.13,92.99,93.13,5761.0,92.3683,92.4576,92.3186,92.4576,5761.0
2024-04-22 11:55:00,93.15,93.28,93.13,93.27,9321.0,92.4775,92.6065,92.4576,92.5966,9321.0
2024-04-22 12:00:00,93.27,93.41,93.27,93.4,11040.0,92.5966,92.7356,92.5966,92.7257,11040.0
2024-04-22 12:05:00,93.4,93.48,93.35,93.41,13342.0,92.7257,92.8051,92.676,92.7356,13342.0
2024-04-22 12:10:00,93.4,93.42,93.31,93.38,16046.0,92.7257,92.7455,92.6363,92.7058,16046.0
2024-04-22 12:15:00,93.38,93.54,93.38,93.43,16590.0,92.7058,92.8647,92.7058,92.7554,16590.0
2024-04-22 12:20:00,93.43,93.54,93.41,93.44,42675.0,92.7554,92.8647,92.7356,92.7654,42675.0
2024-04-22 12:25:00,93.43,93.5,93.41,93.44,13056.0,92.7554,92.8249,92.7356,92.7654,13056.0
2024-04-22 12:30:00,93.45,93.49,93.42,93.49,15068.0,92.7753,92.815,92.7455,92.815,15068.0
2024-04-22 12:35:00,93.48,93.51,93.46,93.51,11828.0,92.8051,92.8349,92.7852,92.8349,11828.0
2024-04-22 12:40:00,93.49,93.58,93.48,93.55,8774.0,92.815,92.9044,92.8051,92.8746,8774.0
2024-04-22 12:45:00,93.55,93.76,93.54,93.71,19266.0,92.8746,93.0831,92.8647,93.0334,19266.0
2024-04-22 12:50:00,93.71,93.77,93.65,93.73,13762.0,93.0334,93.093,92.9739,93.0533,13762.0
2024-04-22 12:55:00,93.76,93.79,93.7,93.78,7363.0,93.0831,93.1128,93.0235,93.1029,7363.0
2024-04-22 13:00:00,93.81,93.86,93.73,93.82,11479.0,93.1327,93.1823,93.0533,93.1426,11479.0
2024-04-22 13:05:00,93.82,93.9,93.82,93.89,5243.0,93.1426,93.2221,93.1426,93.2121,5243.0
2024-04-22 13:10:00,93.89,93.95,93.87,93.93,7877.0,93.2121,93.2717,93.1923,93.2518,7877.0
2024-04-22 13:15:00,93.93,93.95,93.85,93.91,13703.0,93.2518,93.2717,93.1724,93.232,13703.0
2024-04-22 13:20:00,93.92,94.03,93.84,94.03,22217.0,93.2419,93.3511,93.1625,93.3511,22217.0
2024-04-22 13:25:00,93.98,94.37,93.98,94.37,29328.0,93.3015,93.6887,93.3015,93.6887,29328.0
2024-04-22 13:30:00,94.36,94.41,94.19,94.25,15670.0,93.6787,93.7284,93.51,93.5695,15670.0
2024-04-22 13:35:00,94.27,94.33,94.21,94.25,22135.0,93.5894,93.6489,93.5298,93.5695,22135.0
2024-04-22 13:40:00,94.22,94.29,94.2,94.27,11093.0,93.5397,93.6092,93.5199,93.5894,11093.0
2024-04-22 13:45:00,94.28,94.38,94.24,94.35,16690.0,93.5993,93.6986,93.5596,93.6688,16690.0
2024-04-22 13:50:00,94.37,94.75,94.34,94.73,20969.0,93.6887,94.0659,93.6589,94.0461,20969.0
2024-04-22 13:55:00,94.73,94.76,94.57,94.71,17456.0,94.0461,94.0758,93.8872,94.0262,17456.0
2024-04-22 14:00:00,94.73,94.76,94.64,94.7,17163.0,94.0461,94.0758,93.9567,94.0163,17163.0
2024-04-22 14:05:00,94.7,94.85,94.65,94.82,10396.0,94.0163,94.1652,93.9666,94.1354,10396.0
2024-04-22 14:10:00,94.8,95.08,94.74,95.03,63946.0,94.1156,94.3935,94.056,94.3439,63946.0
2024-04-22 14:15:00,95.0,95.04,94.88,94.88,16414.0,94.3141,94.3538,94.195,94.195,16414.0
2024-04-22 14:20:00,94.9,95.0,94.87,95.0,15983.0,94.2148,94.3141,94.1851,94.3141,15983.0
2024-04-22 14:25:00,94.96,95.18,94.96,95.14,14531.0,94.2744,94.4928,94.2744,94.4531,14531.0
2024-04-22 14:30:00,95.18,95.22,95.09,95.18,21041.0,94.4928,94.5325,94.4035,94.4928,21041.0
2024-04-22 14:35:00,95.15,95.19,95.09,95.15,23926.0,94.463,94.5027,94.4035,94.463,23926.0
2024-04-22 14:40:00,95.15,95.2,94.9,94.91,26800.0,94.463,94.5127,94.2148,94.2248,26800.0
2024-04-22 14:45:00,94.85,95.01,94.85,94.93,8911.0,94.1652,94.324,94.1652,94.2446,8911.0
2024-04-22 14:50:00,94.94,94.94,94.72,94.78,9801.0,94.2545,94.2545,94.0361,94.0957,9801.0
2024-04-22 14:55:00,94.78,94.98,94.77,94.92,15145.0,94.0957,94.2943,94.0858,94.2347,15145.0
2024-04-22 15:00:00,94.91,95.09,94.85,95.04,24144.0,94.2248,94.4035,94.1652,94.3538,24144.0
2024-04-22 15:05:00,95.05,95.15,94.98,95.06,17255.0,94.3638,94.463,94.2943,94.3737,17255.0
2024-04-22 15:10:00,95.02,95.07,94.95,94.98,8556.0,94.334,94.3836,94.2645,94.2943,8556.0
2024-04-22 15:15:00,94.96,94.98,94.88,94.92,6553.0,94.2744,94.2943,94.195,94.2347,6553.0
2024-04-22 15:20:00,94.92,95.03,94.68,95.01,37900.0,94.2347,94.3439,93.9964,94.324,37900.0
2024-04-22 15:25:00,95.01,95.12,94.92,95.08,30214.0,94.324,94.4332,94.2347,94.3935,30214.0
2024-04-22 15:30:00,95.06,95.06,94.68,94.68,18121.0,94.3737,94.3737,93.9964,93.9964,18121.0
2024-04-22 15:35:00,94.66,94.85,94.57,94.78,46825.0,93.9766,94.1652,93.8872,94.0957,46825.0
2024-04-22 15:40:00,94.75,94.95,94.74,94.94,21473.0,94.0659,94.2645,94.056,94.2545,21473.0
2024-04-22 15:45:00,94.92,95.01,94.82,94.93,31757.0,94.2347,94.324,94.1354,94.2446,31757.0
2024-04-22 15:50:00,94.9,94.95,94.72,94.82,76021.0,94.2148,94.2645,94.0361,94.1354,76021.0
2024-04-22 15:55:00,94.81,94.89,94.37,94.48,305906.0,94.1255,94.2049,93.6887,93.7979,305906.0
2024-04-23 09:30:00,95.0,95.19,94.49,94.52,37754.0,94.3141,94.5027,93.8078,93.8376,37754.0
2024-04-23 09:35:00,94.51,94.56,94.36,94.48,4427.0,93.8276,93.8773,93.6787,93.7979,4427.0
2024-04-23 09:40:00,94.5,94.7,94.41,94.59,10218.0,93.8177,94.0163,93.7284,93.9071,10218.0
2024-04-23 09:45:00,94.57,95.35,94.57,95.25,58066.0,93.8872,94.6616,93.8872,94.5623,58066.0
2024-04-23 09:50:00,95.26,95.5,95.17,95.45,7619.0,94.5722,94.8105,94.4829,94.7609,7619.0
2024-04-23 09:55:00,95.46,95.55,95.29,95.52,28370.0,94.7708,94.8601,94.602,94.8304,28370.0
2024-04-23 10:00:00,95.5,95.67,95.3,95.55,40310.0,94.8105,94.9793,94.6119,94.8601,40310.0
2024-04-23 10:05:00,95.51,95.76,95.51,95.69,31150.0,94.8204,95.0686,94.8204,94.9991,31150.0
2024-04-23 10:10:00,95.69,96.06,95.68,96.0,18296.0,94.9991,95.3665,94.9892,95.3069,18296.0
2024-04-23 10:15:00,96.01,96.18,95.96,95.98,19004.0,95.3168,95.4856,95.2672,95.287,19004.0
2024-04-23 10:20:00,96.01,96.32,96.01,96.32,77113.0,95.3168,95.6246,95.3168,95.6246,77113.0
2024-04-23 10:25:00,96.31,96.78,96.31,96.77,6578.0,95.6147,96.0813,95.6147,96.0713,6578.0
2024-04-23 10:30:00,96.77,97.07,96.73,97.05,22059.0,96.0713,96.3692,96.0316,96.3493,22059.0
2024-04-23 10:35:00,97.05,97.07,96.85,96.95,26125.0,96.3493,96.3692,96.1508,96.25,26125.0
2024-04-23 10:40:00,96.96,97.05,96.77,96.88,23448.0,96.26,96.3493,96.0713,96.1805,23448.0
2024-04-23 10:45:00,96.89,96.89,96.55,96.56,24196.0,96.1905,96.1905,95.8529,95.8628,24196.0
2024-04-23 10:50:00,96.56,96.68,96.48,96.64,15083.0,95.8628,95.982,95.7834,95.9423,15083.0
2024-04-23 10:55:00,96.59,96.75,96.57,96.67,23744.0,95.8926,96.0515,95.8728,95.9721,23744.0
2024-04-23 11:00:00,96.69,96.7,96.38,96.59,14103.0,95.9919,96.0018,95.6841,95.8926,14103.0
2024-04-23 11:05:00,96.55,96.69,96.53,96.63,7124.0,95.8529,95.9919,95.8331,95.9323,7124.0
2024-04-23 11:10:00,96.67,96.89,96.63,96.89,13478.0,95.9721,96.1905,95.9323,96.1905,13478.0
2024-04-23 11:15:00,96.9,97.1,96.9,97.08,17762.0,96.2004,96.399,96.2004,96.3791,17762.0
2024-04-23 11:20:00,97.08,97.12,96.98,97.07,29446.0,96.3791,96.4188,96.2798,96.3692,29446.0
2024-04-23 11:25:00,97.08,97.1,97.0,97.04,23882.0,96.3791,96.399,96.2997,96.3394,23882.0
2024-04-23 11:30:00,97.03,97.09,96.93,97.02,22674.0,96.3295,96.389,96.2302,96.3195,22674.0
2024-04-23 11:35:00,97.04,97.09,96.95,96.99,23183.0,96.3394,96.389,96.25,96.2897,23183.0
2024-04-23 11:40:00,96.97,96.99,96.77,96.84,19998.0,96.2699,96.2897,96.0713,96.1408,19998.0
2024-04-23 11:45:00,96.83,96.83,96.65,96.77,12061.0,96.1309,96.1309,95.9522,96.0713,12061.0
2024-04-23 11:50:00,96.77,96.82,96.65,96.65,19233.0,96.0713,96.121,95.9522,95.9522,19233.0
2024-04-23 11:55:00,96.64,96.75,96.61,96.74,9000.0,95.9423,96.0515,95.9125,96.0415,9000.0
2024-04-23 12:00:00,96.75,96.98,96.74,96.98,7390.0,96.0515,96.2798,96.0415,96.2798,7390.0
2024-04-23 12:05:00,96.98,97.33,96.97,97.31,11773.0,96.2798,96.6273,96.2699,96.6074,11773.0
2024-04-23 12:10:00,97.28,97.35,97.24,97.31,12898.0,96.5777,96.6471,96.5379,96.6074,12898.0
2024-04-23 12:15:00,97.31,97.4,97.19,97.22,16230.0,96.6074,96.6968,96.4883,96.5181,16230.0
2024-04-23 12:20:00,97.22,97.26,97.19,97.23,5751.0,96.5181,96.5578,96.4883,96.528,5751.0
2024-04-23 12:25:00,97.27,97.27,97.16,97.19,10276.0,96.5677,96.5677,96.4585,96.4883,10276.0
2024-04-23 12:30:00,97.21,97.34,97.18,97.34,14525.0,96.5082,96.6372,96.4784,96.6372,14525.0
2024-04-23 12:35:00,97.34,97.46,97.33,97.45,11695.0,96.6372,96.7564,96.6273,96.7464,11695.0
2024-04-23 12:40:00,97.45,97.47,97.37,97.39,15690.0,96.7464,96.7663,96.667,96.6869,15690.0
2024-04-23 12:45:00,97.41,97.64,97.4,97.64,28095.0,96.7067,96.9351,96.6968,96.9351,28095.0
2024-04-23 12:50:00,97.62,97.65,97.47,97.47,11679.0,96.9152,96.945,96.7663,96.7663,11679.0
2024-04-23 12:55:00,97.46,97.46,97.28,97.41,10464.0,96.7564,96.7564,96.5777,96.7067,10464.0
2024-04-23 13:00:00,97.39,97.39,97.27,97.37,9136.0,96.6869,96.6869,96.5677,96.667,9136.0
2024-04-23 13:05:00,97.37,97.42,97.29,97.36,7008.0,96.667,96.7166,96.5876,96.6571,7008.0
2024-04-23 13:10:00,97.34,97.37,97.21,97.3,6881.0,96.6372,96.667,96.5082,96.5975,6881.0
2024-04-23 13:15:00,97.31,97.39,97.26,97.35,10071.0,96.6074,96.6869,96.5578,96.6471,10071.0
2024-04-23 13:20:00,97.37,97.4,97.28,97.29,7445.0,96.667,96.6968,96.5777,96.5876,7445.0
2024-04-23 13:25:00,97.3,97.35,97.29,97.32,3985.0,96.5975,96.6471,96.5876,96.6174,3985.0
2024-04-23 13:30:00,97.32,97.45,97.28,97.39,20959.0,96.6174,96.7464,96.5777,96.6869,20959.0
2024-04-23 13:35:00,97.38,97.45,97.36,97.4,9335.0,96.6769,96.7464,96.6571,96.6968,9335.0
2024-04-23 13:40:00,97.42,97.53,97.4,97.49,9254.0,96.7166,96.8258,96.6968,96.7861,9254.0
2024-04-23 13:45:00,97.5,97.62,97.5,97.59,14596.0,96.7961,96.9152,96.7961,96.8854,14596.0
2024-04-23 13:50:00,97.61,97.68,97.59,97.63,18368.0,96.9053,96.9748,96.8854,96.9251,18368.0
2024-04-23 13:55:00,97.63,97.75,97.59,97.69,33987.0,96.9251,97.0443,96.8854,96.9847,33987.0
2024-04-23 14:00:00,97.69,97.76,97.66,97.74,20987.0,96.9847,97.0542,96.9549,97.0343,20987.0
2024-04-23 14:05:00,97.71,97.81,97.7,97.75,11927.0,97.0045,97.1038,96.9946,97.0443,11927.0
2024-04-23 14:10:00,97.74,97.77,97.61,97.73,13269.0,97.0343,97.0641,96.9053,97.0244,13269.0
2024-04-23 14:15:00,97.73,97.82,97.71,97.81,9214.0,97.0244,97.1138,97.0045,97.1038,9214.0
2024-04-23 14:20:00,97.82,97.88,97.79,97.84,11471.0,97.1138,97.1733,97.084,97.1336,11471.0
2024-04-23 14:25:00,97.85,97.95,97.79,97.88,20244.0,97.1435,97.2428,97.084,97.1733,20244.0
2024-04-23 14:30:00,97.87,97.87,97.79,97.84,29947.0,97.1634,97.1634,97.084,97.1336,29947.0
2024-04-23 14:35:00,97.84,98.08,97.84,98.01,40766.0,97.1336,97.3719,97.1336,97.3024,40766.0
2024-04-23 14:40:00,98.05,98.1,97.96,98.06,15727.0,97.3421,97.3917,97.2527,97.352,15727.0
2024-04-23 14:45:00,98.05,98.07,97.96,97.97,18626.0,97.3421,97.3619,97.2527,97.2627,18626.0
2024-04-23 14:50:00,97.99,98.01,97.82,97.82,15232.0,97.2825,97.3024,97.1138,97.1138,15232.0
2024-04-23 14:55:00,97.84,97.98,97.84,97.97,15082.0,97.1336,97.2726,97.1336,97.2627,15082.0
2024-04-23 15:00:00,97.97,98.02,97.81,97.88,15750.0,97.2627,97.3123,97.1038,97.1733,15750.0
2024-04-23 15:05:00,97.88,98.03,97.87,97.98,10612.0,97.1733,97.3222,97.1634,97.2726,10612.0
2024-04-23 15:10:00,97.99,98.19,97.98,98.15,22693.0,97.2825,97.4811,97.2726,97.4414,22693.0
2024-04-23 15:15:00,98.15,98.19,97.93,97.98,30819.0,97.4414,97.4811,97.223,97.2726,30819.0
2024-04-23 15:20:00,97.96,98.01,97.93,97.99,15015.0,97.2527,97.3024,97.223,97.2825,15015.0
2024-04-23 15:25:00,97.98,97.99,97.73,97.83,20710.0,97.2726,97.2825,97.0244,97.1237,20710.0
2024-04-23 15:30:00,97.81,97.92,97.78,97.88,31756.0,97.1038,97.213,97.074,97.1733,31756.0
2024-04-23 15:35:00,97.88,97.9,97.79,97.79,21585.0,97.1733,97.1932,97.084,97.084,21585.0
2024-04-23 15:40:00,97.81,97.98,97.81,97.96,22766.0,97.1038,97.2726,97.1038,97.2527,22766.0
2024-04-23 15:45:00,97.94,97.95,97.77,97.88,56378.0,97.2329,97.2428,97.0641,97.1733,56378.0
2024-04-23 15:50:00,97.84,98.03,97.77,98.02,99650.0,97.1336,97.3222,97.0641,97.3123,99650.0
2024-04-23 15:55:00,98.03,98.07,97.75,97.99,266437.0,97.3222,97.3619,97.0443,97.2825,266437.0
2024-04-24 09:30:00,98.42,98.55,97.67,98.02,23841.0,97.7094,97.8385,96.9648,97.3123,23841.0
2024-04-24 09:35:00,98.0,98.19,97.88,98.14,13615.0,97.2925,97.4811,97.1733,97.4314,13615.0
2024-04-24 09:40:00,98.13,98.13,97.92,97.94,8976.0,97.4215,97.4215,97.213,97.2329,8976.0
2024-04-24 09:45:00,97.98,98.01,97.83,97.87,19424.0,97.2726,97.3024,97.1237,97.1634,19424.0
2024-04-24 09:50:00,97.94,97.94,97.73,97.84,29492.0,97.2329,97.2329,97.0244,97.1336,29492.0
2024-04-24 09:55:00,97.92,98.06,97.86,97.92,33542.0,97.213,97.352,97.1535,97.213,33542.0
2024-04-24 10:00:00,97.92,97.96,97.77,97.87,34507.0,97.213,97.2527,97.0641,97.1634,34507.0
2024-04-24 10:05:00,97.83,98.08,97.82,98.06,14608.0,97.1237,97.3719,97.1138,97.352,14608.0
2024-04-24 10:10:00,98.08,98.09,97.9,97.9,14571.0,97.3719,97.3818,97.1932,97.1932,14571.0
2024-04-24 10:15:00,97.94,97.94,97.63,97.69,23866.0,97.2329,97.2329,96.9251,96.9847,23866.0
2024-04-24 10:20:00,97.68,98.0,97.66,98.0,17883.0,96.9748,97.2925,96.9549,97.2925,17883.0
2024-04-24 10:25:00,98.02,98.03,97.79,97.86,25388.0,97.3123,97.3222,97.084,97.1535,25388.0
2024-04-24 10:30:00,97.86,97.93,97.75,97.77,28032.0,97.1535,97.223,97.0443,97.0641,28032.0
2024-04-24 10:35:00,97.78,97.78,97.53,97.55,10872.0,97.074,97.074,96.8258,96.8457,10872.0
2024-04-24 10:40:00,97.51,97.63,97.19,97.19,180639.0,96.806,96.9251,96.4883,96.4883,180639.0
2024-04-24 10:45:00,97.18,97.36,97.05,97.07,17070.0,96.4784,96.6571,96.3493,96.3692,17070.0
2024-04-24 10:50:00,97.05,97.13,96.99,97.09,22401.0,96.3493,96.4287,96.2897,96.389,22401.0
2024-04-24 10:55:00,97.12,97.19,97.0,97.06,31272.0,96.4188,96.4883,96.2997,96.3592,31272.0
2024-04-24 11:00:00,97.05,97.09,96.85,96.86,20619.0,96.3493,96.389,96.1508,96.1607,20619.0
2024-04-24 11:05:00,96.86,97.02,96.61,96.67,77355.0,96.1607,96.3195,95.9125,95.9721,77355.0
2024-04-24 11:10:00,96.63,96.66,96.49,96.66,63619.0,95.9323,95.9621,95.7934,95.9621,63619.0
2024-04-24 11:15:00,96.71,96.71,96.44,96.51,7333.0,96.0118,96.0118,95.7437,95.8132,7333.0
2024-04-24 11:20:00,96.52,96.52,96.17,96.24,14102.0,95.8231,95.8231,95.4757,95.5452,14102.0
2024-04-24 11:25:00,96.22,96.5,96.22,96.39,21332.0,95.5253,95.8033,95.5253,95.6941,21332.0
2024-04-24 11:30:00,96.37,96.61,96.35,96.61,12607.0,95.6742,95.9125,95.6544,95.9125,12607.0
2024-04-24 11:35:00,96.59,96.6,96.37,96.51,133764.0,95.8926,95.9026,95.6742,95.8132,133764.0
2024-04-24 11:40:00,96.49,96.55,96.21,96.23,43757.0,95.7934,95.8529,95.5154,95.5352,43757.0
2024-04-24 11:45:00,96.25,96.42,96.11,96.25,28560.0,95.5551,95.7239,95.4161,95.5551,28560.0
2024-04-24 11:50:00,96.28,96.37,96.26,96.37,8304.0,95.5849,95.6742,95.565,95.6742,8304.0
2024-04-24 11:55:00,96.37,96.37,96.16,96.16,8352.0,95.6742,95.6742,95.4657,95.4657,8352.0
2024-04-24 12:00:00,96.15,96.27,96.06,96.14,12060.0,95.4558,95.5749,95.3665,95.4459,12060.0
2024-04-24 12:05:00,96.12,96.12,95.98,96.02,22380.0,95.426,95.426,95.287,95.3267,22380.0
2024-04-24 12:10:00,96.02,96.21,96.01,96.21,16895.0,95.3267,95.5154,95.3168,95.5154,16895.0
2024-04-24 12:15:00,96.26,96.36,96.26,96.33,9486.0,95.565,95.6643,95.565,95.6345,9486.0
2024-04-24 12:20:00,96.33,96.41,96.33,96.34,8174.0,95.6345,95.7139,95.6345,95.6444,8174.0
2024-04-24 12:25:00,96.35,96.42,96.34,96.41,9779.0,95.6544,95.7239,95.6444,95.7139,9779.0
2024-04-24 12:30:00,96.4,96.4,96.1,96.13,7666.0,95.704,95.704,95.4062,95.436,7666.0
2024-04-24 12:35:00,96.13,96.22,96.12,96.19,8566.0,95.436,95.5253,95.426,95.4955,8566.0
2024-04-24 12:40:00,96.17,96.18,96.02,96.05,5003.0,95.4757,95.4856,95.3267,95.3565,5003.0
2024-04-24 12:45:00,96.05,96.19,96.02,96.19,6507.0,95.3565,95.4955,95.3267,95.4955,6507.0
2024-04-24 12:50:00,96.18,96.28,96.17,96.25,10883.0,95.4856,95.5849,95.4757,95.5551,10883.0
2024-04-24 12:55:00,96.23,96.34,96.15,96.34,13644.0,95.5352,95.6444,95.4558,95.6444,13644.0
2024-04-24 13:00:00,96.33,96.34,96.23,96.27,9956.0,95.6345,95.6444,95.5352,95.5749,9956.0
2024-04-24 13:05:00,96.24,96.3,96.17,96.18,12004.0,95.5452,95.6047,95.4757,95.4856,12004.0
2024-04-24 13:10:00,96.19,96.34,96.18,96.27,13983.0,95.4955,95.6444,95.4856,95.5749,13983.0
2024-04-24 13:15:00,96.27,96.34,96.24,96.33,12088.0,95.5749,95.6444,95.5452,95.6345,12088.0
2024-04-24 13:20:00,96.33,96.5,96.3,96.5,20124.0,95.6345,95.8033,95.6047,95.8033,20124.0
2024-04-24 13:25:00,96.5,96.58,96.38,96.49,28619.0,95.8033,95.8827,95.6841,95.7934,28619.0
2024-04-24 13:30:00,96.47,96.67,96.47,96.53,20509.0,95.7735,95.9721,95.7735,95.8331,20509.0
2024-04-24 13:35:00,96.5,96.55,96.45,96.48,39673.0,95.8033,95.8529,95.7536,95.7834,39673.0
2024-04-24 13:40:00,96.49,96.67,96.47,96.65,60866.0,95.7934,95.9721,95.7735,95.9522,60866.0
2024-04-24 13:45:00,96.67,96.8,96.61,96.61,21507.0,95.9721,96.1011,95.9125,95.9125,21507.0
2024-04-24 13:50:00,96.61,96.78,96.6,96.72,65730.0,95.9125,96.0813,95.9026,96.0217,65730.0
2024-04-24 13:55:00,96.74,96.98,96.74,96.9,57790.0,96.0415,96.2798,96.0415,96.2004,57790.0
2024-04-24 14:00:00,96.93,96.93,96.6,96.6,24842.0,96.2302,96.2302,95.9026,95.9026,24842.0
2024-04-24 14:05:00,96.59,96.62,96.39,96.61,48234.0,95.8926,95.9224,95.6941,95.9125,48234.0
2024-04-24 14:10:00,96.61,96.68,96.45,96.49,24964.0,95.9125,95.982,95.7536,95.7934,24964.0
2024-04-24 14:15:00,96.44,96.54,96.4,96.48,14311.0,95.7437,95.843,95.704,95.7834,14311.0
2024-04-24 14:20:00,96.46,96.57,96.45,96.56,18579.0,95.7636,95.8728,95.7536,95.8628,18579.0
2024-04-24 14:25:00,96.56,96.66,96.52,96.55,14874.0,95.8628,95.9621,95.8231,95.8529,14874.0
2024-04-24 14:30:00,96.54,96.54,96.38,96.43,24443.0,95.843,95.843,95.6841,95.7338,24443.0
2024-04-24 14:35:00,96.46,96.59,96.43,96.56,16685.0,95.7636,95.8926,95.7338,95.8628,16685.0
2024-04-24 14:40:00,96.54,96.61,96.52,96.61,24272.0,95.843,95.9125,95.8231,95.9125,24272.0
2024-04-24 14:45:00,96.57,96.59,96.48,96.5,44305.0,95.8728,95.8926,95.7834,95.8033,44305.0
2024-04-24 14:50:00,96.5,96.56,96.47,96.55,26524.0,95.8033,95.8628,95.7735,95.8529,26524.0
2024-04-24 14:55:00,96.54,96.61,96.53,96.54,26005.0,95.843,95.9125,95.8331,95.843,26005.0
2024-04-24 15:00:00,96.55,96.59,96.5,96.5,21287.0,95.8529,95.8926,95.8033,95.8033,21287.0
2024-04-24 15:05:00,96.49,96.65,96.49,96.65,33503.0,95.7934,95.9522,95.7934,95.9522,33503.0
2024-04-24 15:10:00,96.64,96.72,96.61,96.7,25753.0,95.9423,96.0217,95.9125,96.0018,25753.0
2024-04-24 15:15:00,96.68,96.74,96.62,96.65,23672.0,95.982,96.0415,95.9224,95.9522,23672.0
2024-04-24 15:20:00,96.66,96.73,96.6,96.69,41845.0,95.9621,96.0316,95.9026,95.9919,41845.0
2024-04-24 15:25:00,96.69,96.71,96.58,96.62,28391.0,95.9919,96.0118,95.8827,95.9224,28391.0
2024-04-24 15:30:00,96.63,96.8,96.59,96.64,58773.0,95.9323,96.1011,95.8926,95.9423,58773.0
2024-04-24 15:35:00,96.66,96.68,96.56,96.64,36068.0,95.9621,95.982,95.8628,95.9423,36068.0
2024-04-24 15:40:00,96.62,96.73,96.59,96.6,30880.0,95.9224,96.0316,95.8926,95.9026,30880.0
2024-04-24 15:45:00,96.6,96.77,96.57,96.73,34714.0,95.9026,96.0713,95.8728,96.0316,34714.0
2024-04-24 15:50:00,96.72,96.92,96.69,96.9,66009.0,96.0217,96.2202,95.9919,96.2004,66009.0
2024-04-24 15:55:00,96.91,96.92,96.57,96.77,186381.0,96.2103,96.2202,95.8728,96.0713,186381.0
2024-04-25 09:30:00,93.74,94.88,93.62,93.75,62602.0,93.0632,94.195,92.9441,93.0731,62602.0
2024-04-25 09:35:00,93.71,94.3,93.61,93.78,31560.0,93.0334,93.6192,92.9341,93.1029,31560.0
2024-04-25 09:40:00,93.76,93.99,93.65,93.89,24518.0,93.0831,93.3114,92.9739,93.2121,24518.0
2024-04-25 09:45:00,93.85,94.13,93.71,93.94,45876.0,93.1724,93.4504,93.0334,93.2618,45876.0
2024-04-25 09:50:00,93.95,94.15,93.73,93.79,39242.0,93.2717,93.4702,93.0533,93.1128,39242.0
2024-04-25 09:55:00,93.84,94.02,93.69,93.86,52012.0,93.1625,93.3412,93.0136,93.1823,52012.0
2024-04-25 10:00:00,93.85,94.02,93.64,94.02,64762.0,93.1724,93.3412,92.9639,93.3412,64762.0
2024-04-25 10:05:00,94.05,94.59,93.97,94.5,37868.0,93.371,93.9071,93.2915,93.8177,37868.0
2024-04-25 10:10:00,94.51,94.94,94.5,94.83,37239.0,93.8276,94.2545,93.8177,94.1453,37239.0
2024-04-25 10:15:00,94.88,95.08,94.82,94.97,27685.0,94.195,94.3935,94.1354,94.2843,27685.0
2024-04-25 10:20:00,94.92,94.93,94.67,94.8,36192.0,94.2347,94.2446,93.9865,94.1156,36192.0
2024-04-25 10:25:00,94.79,94.79,94.56,94.71,28554.0,94.1056,94.1056,93.8773,94.0262,28554.0
2024-04-25 10:30:00,94.68,94.72,94.4,94.4,29849.0,93.9964,94.0361,93.7184,93.7184,29849.0
2024-04-25 10:35:00,94.45,94.47,94.11,94.3,31365.0,93.7681,93.7879,93.4305,93.6192,31365.0
2024-04-25 10:40:00,94.31,94.48,93.99,94.46,32955.0,93.6291,93.7979,93.3114,93.778,32955.0
2024-04-25 10:45:00,94.45,94.52,94.38,94.42,48768.0,93.7681,93.8376,93.6986,93.7383,48768.0
2024-04-25 10:50:00,94.42,94.48,94.34,94.48,72657.0,93.7383,93.7979,93.6589,93.7979,72657.0
2024-04-25 10:55:00,94.46,94.73,94.43,94.7,28430.0,93.778,94.0461,93.7482,94.0163,28430.0
2024-04-25 11:00:00,94.7,94.84,94.67,94.77,23070.0,94.0163,94.1553,93.9865,94.0858,23070.0
2024-04-25 11:05:00,94.78,94.95,94.72,94.91,22399.0,94.0957,94.2645,94.0361,94.2248,22399.0
2024-04-25 11:10:00,94.93,94.93,94.83,94.86,17815.0,94.2446,94.2446,94.1453,94.1751,17815.0
2024-04-25 11:15:00,94.89,94.91,94.75,94.91,19379.0,94.2049,94.2248,94.0659,94.2248,19379.0
2024-04-25 11:20:00,94.89,94.9,94.8,94.87,13129.0,94.2049,94.2148,94.1156,94.1851,13129.0
2024-04-25 11:25:00,94.84,94.96,94.83,94.91,18540.0,94.1553,94.2744,94.1453,94.2248,18540.0
2024-04-25 11:30:00,94.92,94.97,94.81,94.89,22709.0,94.2347,94.2843,94.1255,94.2049,22709.0
2024-04-25 11:35:00,94.89,95.0,94.89,94.94,13702.0,94.2049,94.3141,94.2049,94.2545,13702.0
2024-04-25 11:40:00,94.97,95.03,94.94,95.0,21203.0,94.2843,94.3439,94.2545,94.3141,21203.0
2024-04-25 11:45:00,95.0,95.32,94.98,95.19,39856.0,94.3141,94.6318,94.2943,94.5027,39856.0
2024-04-25 11:50:00,95.18,95.3,95.11,95.2,13986.0,94.4928,94.6119,94.4233,94.5127,13986.0
2024-04-25 11:55:00,95.2,95.38,95.18,95.35,15940.0,94.5127,94.6914,94.4928,94.6616,15940.0
2024-04-25 12:00:00,95.35,95.37,95.26,95.37,12999.0,94.6616,94.6814,94.5722,94.6814,12999.0
2024-04-25 12:05:00,95.38,95.53,95.37,95.51,11810.0,94.6914,94.8403,94.6814,94.8204,11810.0
2024-04-25 12:10:00,95.52,95.52,95.29,95.44,17432.0,94.8304,94.8304,94.602,94.7509,17432.0
2024-04-25 12:15:00,95.47,95.59,95.45,95.45,15148.0,94.7807,94.8999,94.7609,94.7609,15148.0
2024-04-25 12:20:00,95.44,95.59,95.44,95.51,11234.0,94.7509,94.8999,94.7509,94.8204,11234.0
2024-04-25 12:25:00,95.51,95.59,95.51,95.51,9383.0,94.8204,94.8999,94.8204,94.8204,9383.0
2024-04-25 12:30:00,95.52,95.52,95.42,95.45,17757.0,94.8304,94.8304,94.7311,94.7609,17757.0
2024-04-25 12:35:00,95.45,95.52,95.4,95.46,11923.0,94.7609,94.8304,94.7112,94.7708,11923.0
2024-04-25 12:40:00,95.47,95.47,95.33,95.37,10669.0,94.7807,94.7807,94.6417,94.6814,10669.0
2024-04-25 12:45:00,95.36,95.39,95.3,95.31,10467.0,94.6715,94.7013,94.6119,94.6219,10467.0
2024-04-25 12:50:00,95.31,95.41,95.28,95.41,20422.0,94.6219,94.7212,94.5921,94.7212,20422.0
2024-04-25 12:55:00,95.41,95.5,95.35,95.49,20099.0,94.7212,94.8105,94.6616,94.8006,20099.0
2024-04-25 13:00:00,95.44,95.7,95.41,95.69,57939.0,94.7509,95.0091,94.7212,94.9991,57939.0
2024-04-25 13:05:00,95.7,95.7,95.49,95.49,10936.0,95.0091,95.0091,94.8006,94.8006,10936.0
2024-04-25 13:10:00,95.51,95.51,95.34,95.4,10987.0,94.8204,94.8204,94.6517,94.7112,10987.0
2024-04-25 13:15:00,95.4,95.45,95.32,95.41,37336.0,94.7112,94.7609,94.6318,94.7212,37336.0
2024-04-25 13:20:00,95.4,95.43,95.35,95.36,13300.0,94.7112,94.741,94.6616,94.6715,13300.0
2024-04-25 13:25:00,95.39,95.51,95.38,95.51,10101.0,94.7013,94.8204,94.6914,94.8204,10101.0
2024-04-25 13:30:00,95.51,95.62,95.47,95.59,17983.0,94.8204,94.9296,94.7807,94.8999,17983.0
2024-04-25 13:35:00,95.59,95.88,95.59,95.86,17264.0,94.8999,95.1878,94.8999,95.1679,17264.0
2024-04-25 13:40:00,95.86,95.86,95.67,95.76,27700.0,95.1679,95.1679,94.9793,95.0686,27700.0
2024-04-25 13:45:00,95.77,96.07,95.72,96.06,24579.0,95.0786,95.3764,95.0289,95.3665,24579.0
2024-04-25 13:50:00,96.06,96.1,95.94,96.1,33795.0,95.3665,95.4062,95.2473,95.4062,33795.0
2024-04-25 13:55:00,96.09,96.1,95.96,96.04,16121.0,95.3962,95.4062,95.2672,95.3466,16121.0
2024-04-25 14:00:00,96.06,96.07,95.91,95.94,17129.0,95.3665,95.3764,95.2175,95.2473,17129.0
2024-04-25 14:05:00,95.94,96.05,95.92,96.03,43598.0,95.2473,95.3565,95.2275,95.3367,43598.0
2024-04-25 14:10:00,96.03,96.15,96.0,96.09,50765.0,95.3367,95.4558,95.3069,95.3962,50765.0
2024-04-25 14:15:00,96.09,96.18,96.03,96.13,18151.0,95.3962,95.4856,95.3367,95.436,18151.0
2024-04-25 14:20:00,96.14,96.22,96.11,96.15,21525.0,95.4459,95.5253,95.4161,95.4558,21525.0
2024-04-25 14:25:00,96.17,96.17,95.79,95.84,26178.0,95.4757,95.4757,95.0984,95.148,26178.0
2024-04-25 14:30:00,95.81,96.03,95.81,95.92,23833.0,95.1183,95.3367,95.1183,95.2275,23833.0
2024-04-25 14:35:00,95.92,95.94,95.8,95.82,22017.0,95.2275,95.2473,95.1083,95.1282,22017.0
2024-04-25 14:40:00,95.8,95.8,95.57,95.57,20206.0,95.1083,95.1083,94.88,94.88,20206.0
2024-04-25 14:45:00,95.56,95.6,95.42,95.48,32663.0,94.8701,94.9098,94.7311,94.7906,32663.0
2024-04-25 14:50:00,95.49,95.54,95.35,95.35,27986.0,94.8006,94.8502,94.6616,94.6616,27986.0
2024-04-25 14:55:00,95.34,95.54,95.26,95.47,38862.0,94.6517,94.8502,94.5722,94.7807,38862.0
2024-04-25 15:00:00,95.47,95.67,95.47,95.65,38935.0,94.7807,94.9793,94.7807,94.9594,38935.0
2024-04-25 15:05:00,95.66,95.74,95.46,95.49,39326.0,94.9693,95.0488,94.7708,94.8006,39326.0
2024-04-25 15:10:00,95.49,95.61,95.46,95.61,115515.0,94.8006,94.9197,94.7708,94.9197,115515.0
2024-04-25 15:15:00,95.61,95.83,95.52,95.52,51878.0,94.9197,95.1381,94.8304,94.8304,51878.0
2024-04-25 15:20:00,95.51,95.63,95.45,95.5,105103.0,94.8204,94.9396,94.7609,94.8105,105103.0
2024-04-25 15:25:00,95.53,95.53,95.32,95.34,57729.0,94.8403,94.8403,94.6318,94.6517,57729.0
2024-04-25 15:30:00,95.35,95.7,95.35,95.48,149108.0,94.6616,95.0091,94.6616,94.7906,149108.0
2024-04-25 15:35:00,95.48,95.56,95.39,95.46,45031.0,94.7906,94.8701,94.7013,94.7708,45031.0
2024-04-25 15:40:00,95.45,95.5,95.22,95.4,89016.0,94.7609,94.8105,94.5325,94.7112,89016.0
2024-04-25 15:45:00,95.39,95.4,95.26,95.28,76613.0,94.7013,94.7112,94.5722,94.5921,76613.0
2024-04-25 15:50:00,95.27,95.29,95.04,95.19,161504.0,94.5822,94.602,94.3538,94.5027,161504.0
2024-04-25 15:55:00,95.18,95.22,94.85,94.87,533443.0,94.4928,94.5325,94.1652,94.1851,533443.0
2024-04-26 09:30:00,95.82,95.82,94.72,95.04,29667.0,95.1282,95.1282,94.0361,94.3538,29667.0
2024-04-26 09:35:00,94.95,95.63,94.95,95.47,10597.0,94.2645,94.9396,94.2645,94.7807,10597.0
2024-04-26 09:40:00,95.49,96.16,95.49,96.16,31790.0,94.8006,95.4657,94.8006,95.4657,31790.0
2024-04-26 09:45:00,96.15,96.17,95.81,96.0,11610.0,95.4558,95.4757,95.1183,95.3069,11610.0
2024-04-26 09:50:00,95.97,96.3,95.97,96.11,15589.0,95.2771,95.6047,95.2771,95.4161,15589.0
2024-04-26 09:55:00,96.11,96.15,95.85,95.89,4102.0,95.4161,95.4558,95.158,95.1977,4102.0
2024-04-26 10:00:00,95.93,95.94,95.69,95.9,17218.0,95.2374,95.2473,94.9991,95.2076,17218.0
2024-04-26 10:05:00,95.92,96.41,95.82,96.4,70028.0,95.2275,95.7139,95.1282,95.704,70028.0
2024-04-26 10:10:00,96.41,96.58,96.41,96.53,23194.0,95.7139,95.8827,95.7139,95.8331,23194.0
2024-04-26 10:15:00,96.54,96.86,96.51,96.7,43312.0,95.843,96.1607,95.8132,96.0018,43312.0
2024-04-26 10:20:00,96.7,96.71,96.24,96.41,10640.0,96.0018,96.0118,95.5452,95.7139,10640.0
2024-04-26 10:25:00,96.42,96.43,96.17,96.18,7889.0,95.7239,95.7338,95.4757,95.4856,7889.0
2024-04-26 10:30:00,96.18,96.36,96.07,96.32,5959.0,95.4856,95.6643,95.3764,95.6246,5959.0
2024-04-26 10:35:00,96.3,96.35,96.18,96.27,16147.0,95.6047,95.6544,95.4856,95.5749,16147.0
2024-04-26 10:40:00,96.27,96.27,96.02,96.05,9974.0,95.5749,95.5749,95.3267,95.3565,9974.0
2024-04-26 10:45:00,96.03,96.06,95.9,95.9,16567.0,95.3367,95.3665,95.2076,95.2076,16567.0
2024-04-26 10:50:00,95.81,95.91,95.75,95.87,33186.0,95.1183,95.2175,95.0587,95.1778,33186.0
2024-04-26 10:55:00,95.88,95.9,95.8,95.85,11080.0,95.1878,95.2076,95.1083,95.158,11080.0
2024-04-26 11:00:00,95.84,95.97,95.83,95.84,13111.0,95.148,95.2771,95.1381,95.148,13111.0
2024-04-26 11:05:00,95.87,95.88,95.64,95.71,20105.0,95.1778,95.1878,94.9495,95.019,20105.0
2024-04-26 11:10:00,95.69,95.69,95.39,95.44,15794.0,94.9991,94.9991,94.7013,94.7509,15794.0
2024-04-26 11:15:00,95.45,95.6,95.45,95.53,7114.0,94.7609,94.9098,94.7609,94.8403,7114.0
2024-04-26 11:20:00,95.53,95.53,95.3,95.35,6979.0,94.8403,94.8403,94.6119,94.6616,6979.0
2024-04-26 11:25:00,95.36,95.49,95.35,95.44,3286.0,94.6715,94.8006,94.6616,94.7509,3286.0
2024-04-26 11:30:00,95.46,95.46,95.34,95.39,9254.0,94.7708,94.7708,94.6517,94.7013,9254.0
2024-04-26 11:35:00,95.36,95.4,95.35,95.38,4978.0,94.6715,94.7112,94.6616,94.6914,4978.0
2024-04-26 11:40:00,95.4,95.46,95.34,95.46,7926.0,94.7112,94.7708,94.6517,94.7708,7926.0
2024-04-26 11:45:00,95.46,95.53,95.46,95.48,10590.0,94.7708,94.8403,94.7708,94.7906,10590.0
2024-04-26 11:50:00,95.5,95.5,95.38,95.44,10598.0,94.8105,94.8105,94.6914,94.7509,10598.0
2024-04-26 11:55:00,95.41,95.47,95.4,95.43,6021.0,94.7212,94.7807,94.7112,94.741,6021.0
2024-04-26 12:00:00,95.42,95.42,95.34,95.41,4713.0,94.7311,94.7311,94.6517,94.7212,4713.0
2024-04-26 12:05:00,95.39,95.39,95.3,95.35,7436.0,94.7013,94.7013,94.6119,94.6616,7436.0
2024-04-26 12:10:00,95.4,95.5,95.34,95.5,14029.0,94.7112,94.8105,94.6517,94.8105,14029.0
2024-04-26 12:15:00,95.48,95.55,95.48,95.53,7751.0,94.7906,94.8601,94.7906,94.8403,7751.0
2024-04-26 12:20:00,95.52,95.58,95.5,95.52,5983.0,94.8304,94.8899,94.8105,94.8304,5983.0
2024-04-26 12:25:00,95.53,95.62,95.52,95.61,10032.0,94.8403,94.9296,94.8304,94.9197,10032.0
2024-04-26 12:30:00,95.6,95.68,95.59,95.68,6616.0,94.9098,94.9892,94.8999,94.9892,6616.0
2024-04-26 12:35:00,95.66,95.73,95.63,95.7,7273.0,94.9693,95.0388,94.9396,95.0091,7273.0
2024-04-26 12:40:00,95.72,95.72,95.65,95.68,21938.0,95.0289,95.0289,94.9594,94.9892,21938.0
2024-04-26 12:45:00,95.68,95.76,95.67,95.76,15361.0,94.9892,95.0686,94.9793,95.0686,15361.0
2024-04-26 12:50:00,95.77,95.79,95.68,95.75,4288.0,95.0786,95.0984,94.9892,95.0587,4288.0
2024-04-26 12:55:00,95.75,95.8,95.73,95.79,4531.0,95.0587,95.1083,95.0388,95.0984,4531.0
2024-04-26 13:00:00,95.79,95.81,95.66,95.69,6297.0,95.0984,95.1183,94.9693,94.9991,6297.0
2024-04-26 13:05:00,95.69,95.73,95.61,95.64,7144.0,94.9991,95.0388,94.9197,94.9495,7144.0
2024-04-26 13:10:00,95.62,95.66,95.59,95.63,4593.0,94.9296,94.9693,94.8999,94.9396,4593.0
2024-04-26 13:15:00,95.64,95.69,95.64,95.65,4070.0,94.9495,94.9991,94.9495,94.9594,4070.0
2024-04-26 13:20:00,95.66,95.69,95.6,95.62,9455.0,94.9693,94.9991,94.9098,94.9296,9455.0
2024-04-26 13:25:00,95.64,95.69,95.62,95.68,6078.0,94.9495,94.9991,94.9296,94.9892,6078.0
2024-04-26 13:30:00,95.69,95.71,95.65,95.69,6143.0,94.9991,95.019,94.9594,94.9991,6143.0
2024-04-26 13:35:00,95.7,95.74,95.66,95.68,5177.0,95.0091,95.0488,94.9693,94.9892,5177.0
2024-04-26 13:40:00,95.64,95.65,95.55,95.62,3283.0,94.9495,94.9594,94.8601,94.9296,3283.0
2024-04-26 13:45:00,95.62,95.7,95.62,95.69,4805.0,94.9296,95.0091,94.9296,94.9991,4805.0
2024-04-26 13:50:00,95.68,95.71,95.66,95.66,3602.0,94.9892,95.019,94.9693,94.9693,3602.0
2024-04-26 13:55:00,95.64,95.64,95.56,95.58,6069.0,94.9495,94.9495,94.8701,94.8899,6069.0
2024-04-26 14:00:00,95.58,95.59,95.52,95.55,11468.0,94.8899,94.8999,94.8304,94.8601,11468.0
2024-04-26 14:05:00,95.56,95.64,95.56,95.6,6450.0,94.8701,94.9495,94.8701,94.9098,6450.0
2024-04-26 14:10:00,95.59,95.66,95.56,95.58,8278.0,94.8999,94.9693,94.8701,94.8899,8278.0
2024-04-26 14:15:00,95.58,95.61,95.48,95.49,8234.0,94.8899,94.9197,94.7906,94.8006,8234.0
2024-04-26 14:20:00,95.46,95.47,95.4,95.4,7284.0,94.7708,94.7807,94.7112,94.7112,7284.0
2024-04-26 14:25:00,95.42,95.42,95.34,95.4,15907.0,94.7311,94.7311,94.6517,94.7112,15907.0
2024-04-26 14:30:00,95.38,95.38,95.25,95.27,15931.0,94.6914,94.6914,94.5623,94.5822,15931.0
2024-04-26 14:35:00,95.28,95.41,95.27,95.41,19187.0,94.5921,94.7212,94.5822,94.7212,19187.0
2024-04-26 14:40:00,95.44,95.51,95.4,95.51,6115.0,94.7509,94.8204,94.7112,94.8204,6115.0
2024-04-26 14:45:00,95.5,95.56,95.5,95.51,3934.0,94.8105,94.8701,94.8105,94.8204,3934.0
2024-04-26 14:50:00,95.54,95.54,95.48,95.49,9613.0,94.8502,94.8502,94.7906,94.8006,9613.0
2024-04-26 14:55:00,95.48,95.61,95.45,95.6,7496.0,94.7906,94.9197,94.7609,94.9098,7496.0
2024-04-26 15:00:00,95.62,95.63,95.53,95.55,8246.0,94.9296,94.9396,94.8403,94.8601,8246.0
2024-04-26 15:05:00,95.53,95.56,95.48,95.5,9971.0,94.8403,94.8701,94.7906,94.8105,9971.0
2024-04-26 15:10:00,95.5,95.55,95.46,95.5,11135.0,94.8105,94.8601,94.7708,94.8105,11135.0
2024-04-26 15:15:00,95.48,95.53,95.44,95.53,10680.0,94.7906,94.8403,94.7509,94.8403,10680.0
2024-04-26 15:20:00,95.51,95.56,95.49,95.51,10202.0,94.8204,94.8701,94.8006,94.8204,10202.0
2024-04-26 15:25:00,95.53,95.53,95.41,95.46,15275.0,94.8403,94.8403,94.7212,94.7708,15275.0
2024-04-26 15:30:00,95.45,95.46,95.33,95.34,17099.0,94.7609,94.7708,94.6417,94.6517,17099.0
2024-04-26 15:35:00,95.33,95.37,95.29,95.34,18245.0,94.6417,94.6814,94.602,94.6517,18245.0
2024-04-26 15:40:00,95.34,95.41,95.29,95.33,30076.0,94.6517,94.7212,94.602,94.6417,30076.0
2024-04-26 15:45:00,95.31,95.55,95.31,95.52,26106.0,94.6219,94.8601,94.6219,94.8304,26106.0
2024-04-26 15:50:00,95.54,95.69,95.51,95.58,43665.0,94.8502,94.9991,94.8204,94.8899,43665.0
2024-04-26 15:55:00,95.59,95.65,95.48,95.54,151704.0,94.8999,94.9594,94.7906,94.8502,151704.0
2024-04-29 09:30:00,95.6,96.1,95.43,96.07,34246.0,94.9098,95.4062,94.741,95.3764,34246.0
2024-04-29 09:35:00,96.11,96.11,95.45,95.58,9109.0,95.4161,95.4161,94.7609,94.8899,9109.0
2024-04-29 09:40:00,95.54,95.6,94.85,95.03,12422.0,94.8502,94.9098,94.1652,94.3439,12422.0
2024-04-29 09:45:00,95.08,95.2,94.9,95.18,14816.0,94.3935,94.5127,94.2148,94.4928,14816.0
2024-04-29 09:50:00,95.18,95.34,95.12,95.18,19397.0,94.4928,94.6517,94.4332,94.4928,19397.0
2024-04-29 09:55:00,95.18,95.29,95.13,95.28,21029.0,94.4928,94.602,94.4432,94.5921,21029.0
2024-04-29 10:00:00,95.25,95.53,95.24,95.5,19819.0,94.5623,94.8403,94.5524,94.8105,19819.0
2024-04-29 10:05:00,95.5,95.51,95.16,95.24,30206.0,94.8105,94.8204,94.473,94.5524,30206.0
2024-04-29 10:10:00,95.21,95.41,95.19,95.41,26057.0,94.5226,94.7212,94.5027,94.7212,26057.0
2024-04-29 10:15:00,95.44,95.56,95.42,95.51,18684.0,94.7509,94.8701,94.7311,94.8204,18684.0
2024-04-29 10:20:00,95.54,95.65,95.35,95.41,28226.0,94.8502,94.9594,94.6616,94.7212,28226.0
2024-04-29 10:25:00,95.42,95.65,95.29,95.64,19351.0,94.7311,94.9594,94.602,94.9495,19351.0
2024-04-29 10:30:00,95.61,95.96,95.61,95.91,28137.0,94.9197,95.2672,94.9197,95.2175,28137.0
2024-04-29 10:35:00,95.88,95.88,95.6,95.77,6924.0,95.1878,95.1878,94.9098,95.0786,6924.0
2024-04-29 10:40:00,95.8,95.84,95.47,95.48,13309.0,95.1083,95.148,94.7807,94.7906,13309.0
2024-04-29 10:45:00,95.45,95.48,95.25,95.29,12557.0,94.7609,94.7906,94.5623,94.602,12557.0
2024-04-29 10:50:00,95.27,95.32,95.15,95.15,7538.0,94.5822,94.6318,94.463,94.463,7538.0
2024-04-29 10:55:00,95.18,95.22,95.11,95.15,16196.0,94.4928,94.5325,94.4233,94.463,16196.0
2024-04-29 11:00:00,95.16,95.29,95.12,95.23,40022.0,94.473,94.602,94.4332,94.5425,40022.0
2024-04-29 11:05:00,95.21,95.21,95.08,95.14,20486.0,94.5226,94.5226,94.3935,94.4531,20486.0
2024-04-29 11:10:00,95.17,95.17,95.09,95.13,14816.0,94.4829,94.4829,94.4035,94.4432,14816.0
2024-04-29 11:15:00,95.12,95.32,95.11,95.29,21466.0,94.4332,94.6318,94.4233,94.602,21466.0
2024-04-29 11:20:00,95.3,95.3,95.09,95.13,13868.0,94.6119,94.6119,94.4035,94.4432,13868.0
2024-04-29 11:25:00,95.15,95.37,95.14,95.33,10868.0,94.463,94.6814,94.4531,94.6417,10868.0
2024-04-29 11:30:00,95.34,95.34,95.1,95.14,46975.0,94.6517,94.6517,94.4134,94.4531,46975.0
2024-04-29 11:35:00,95.14,95.16,95.09,95.15,14067.0,94.4531,94.473,94.4035,94.463,14067.0
2024-04-29 11:40:00,95.14,95.37,95.14,95.3,19427.0,94.4531,94.6814,94.4531,94.6119,19427.0
2024-04-29 11:45:00,95.31,95.35,95.26,95.28,11176.0,94.6219,94.6616,94.5722,94.5921,11176.0
2024-04-29 11:50:00,95.28,95.31,95.21,95.24,9624.0,94.5921,94.6219,94.5226,94.5524,9624.0
2024-04-29 11:55:00,95.24,95.4,95.24,95.39,17797.0,94.5524,94.7112,94.5524,94.7013,17797.0
2024-04-29 12:00:00,95.39,95.39,95.27,95.29,10118.0,94.7013,94.7013,94.5822,94.602,10118.0
2024-04-29 12:05:00,95.29,95.3,95.16,95.21,12080.0,94.602,94.6119,94.473,94.5226,12080.0
2024-04-29 12:10:00,95.21,95.27,95.12,95.27,28747.0,94.5226,94.5822,94.4332,94.5822,28747.0
2024-04-29 12:15:00,95.27,95.33,95.24,95.3,9170.0,94.5822,94.6417,94.5524,94.6119,9170.0
2024-04-29 12:20:00,95.28,95.45,95.28,95.42,19786.0,94.5921,94.7609,94.5921,94.7311,19786.0
2024-04-29 12:25:00,95.41,95.54,95.41,95.49,23178.0,94.7212,94.8502,94.7212,94.8006,23178.0
2024-04-29 12:30:00,95.47,95.48,95.4,95.4,9424.0,94.7807,94.7906,94.7112,94.7112,9424.0
2024-04-29 12:35:00,95.39,95.42,95.34,95.38,7999.0,94.7013,94.7311,94.6517,94.6914,7999.0
2024-04-29 12:40:00,95.38,95.47,95.3,95.44,17344.0,94.6914,94.7807,94.6119,94.7509,17344.0
2024-04-29 12:45:00,95.44,95.46,95.39,95.4,4718.0,94.7509,94.7708,94.7013,94.7112,4718.0
2024-04-29 12:50:00,95.4,95.41,95.22,95.24,8391.0,94.7112,94.7212,94.5325,94.5524,8391.0
2024-04-29 12:55:00,95.22,95.23,95.14,95.17,8392.0,94.5325,94.5425,94.4531,94.4829,8392.0
2024-04-29 13:00:00,95.16,95.24,95.13,95.22,6178.0,94.473,94.5524,94.4432,94.5325,6178.0
2024-04-29 13:05:00,95.24,95.25,95.13,95.16,7434.0,94.5524,94.5623,94.4432,94.473,7434.0
2024-04-29 13:10:00,95.15,95.18,95.07,95.09,14883.0,94.463,94.4928,94.3836,94.4035,14883.0
2024-04-29 13:15:00,95.09,95.19,95.08,95.19,39233.0,94.4035,94.5027,94.3935,94.5027,39233.0
2024-04-29 13:20:00,95.2,95.2,95.12,95.14,8244.0,94.5127,94.5127,94.4332,94.4531,8244.0
2024-04-29 13:25:00,95.15,95.24,95.14,95.18,7778.0,94.463,94.5524,94.4531,94.4928,7778.0
2024-04-29 13:30:00,95.18,95.19,95.13,95.17,14354.0,94.4928,94.5027,94.4432,94.4829,14354.0
2024-04-29 13:35:00,95.19,95.28,95.19,95.22,11414.0,94.5027,94.5921,94.5027,94.5325,11414.0
2024-04-29 13:40:00,95.23,95.26,95.18,95.21,7200.0,94.5425,94.5722,94.4928,94.5226,7200.0
2024-04-29 13:45:00,95.2,95.2,95.13,95.15,12005.0,94.5127,94.5127,94.4432,94.463,12005.0
2024-04-29 13:50:00,95.16,95.17,95.12,95.13,13983.0,94.473,94.4829,94.4332,94.4432,13983.0
2024-04-29 13:55:00,95.12,95.14,94.94,94.97,25683.0,94.4332,94.4531,94.2545,94.2843,25683.0
2024-04-29 14:00:00,94.96,94.96,94.77,94.86,20504.0,94.2744,94.2744,94.0858,94.1751,20504.0
2024-04-29 14:05:00,94.89,95.0,94.84,94.9,21625.0,94.2049,94.3141,94.1553,94.2148,21625.0
2024-04-29 14:10:00,94.9,95.03,94.9,95.0,8355.0,94.2148,94.3439,94.2148,94.3141,8355.0
2024-04-29 14:15:00,94.98,95.01,94.87,94.87,6749.0,94.2943,94.324,94.1851,94.1851,6749.0
2024-04-29 14:20:00,94.9,94.93,94.78,94.79,52921.0,94.2148,94.2446,94.0957,94.1056,52921.0
2024-04-29 14:25:00,94.8,94.82,94.69,94.77,16194.0,94.1156,94.1354,94.0064,94.0858,16194.0
2024-04-29 14:30:00,94.76,94.78,94.5,94.56,25515.0,94.0758,94.0957,93.8177,93.8773,25515.0
2024-04-29 14:35:00,94.56,94.61,94.5,94.58,15334.0,93.8773,93.9269,93.8177,93.8971,15334.0
2024-04-29 14:40:00,94.57,94.69,94.54,94.67,12326.0,93.8872,94.0064,93.8574,93.9865,12326.0
2024-04-29 14:45:00,94.7,94.79,94.65,94.73,35508.0,94.0163,94.1056,93.9666,94.0461,35508.0
2024-04-29 14:50:00,94.74,94.8,94.72,94.77,25304.0,94.056,94.1156,94.0361,94.0858,25304.0
2024-04-29 14:55:00,94.76,94.81,94.75,94.79,9879.0,94.0758,94.1255,94.0659,94.1056,9879.0
2024-04-29 15:00:00,94.77,94.78,94.39,94.44,23197.0,94.0858,94.0957,93.7085,93.7582,23197.0
2024-04-29 15:05:00,94.42,94.52,94.29,94.5,11083.0,93.7383,93.8376,93.6092,93.8177,11083.0
2024-04-29 15:10:00,94.52,94.58,94.48,94.56,11049.0,93.8376,93.8971,93.7979,93.8773,11049.0
2024-04-29 15:15:00,94.56,94.57,94.44,94.5,10314.0,93.8773,93.8872,93.7582,93.8177,10314.0
2024-04-29 15:20:00,94.52,94.62,94.51,94.56,14648.0,93.8376,93.9369,93.8276,93.8773,14648.0
2024-04-29 15:25:00,94.57,94.62,94.48,94.52,20579.0,93.8872,93.9369,93.7979,93.8376,20579.0
2024-04-29 15:30:00,94.54,94.59,94.5,94.51,17556.0,93.8574,93.9071,93.8177,93.8276,17556.0
2024-04-29 15:35:00,94.49,94.59,94.37,94.55,21004.0,93.8078,93.9071,93.6887,93.8674,21004.0
2024-04-29 15:40:00,94.55,94.73,94.48,94.7,27726.0,93.8674,94.0461,93.7979,94.0163,27726.0
2024-04-29 15:45:00,94.7,94.8,94.7,94.73,22770.0,94.0163,94.1156,94.0163,94.0461,22770.0
2024-04-29 15:50:00,94.72,95.07,94.63,94.98,63741.0,94.0361,94.3836,93.9468,94.2943,63741.0
2024-04-29 15:55:00,94.98,95.24,94.97,95.23,236720.0,94.2943,94.5524,94.2843,94.5425,236720.0
2024-04-30 09:30:00,93.88,94.28,93.0,94.01,56846.0,93.2022,93.5993,92.3286,93.3313,56846.0
2024-04-30 09:35:00,94.04,94.04,93.52,93.52,44265.0,93.361,93.361,92.8448,92.8448,44265.0
2024-04-30 09:40:00,93.67,94.4,93.62,93.91,24823.0,92.9937,93.7184,92.9441,93.232,24823.0
2024-04-30 09:45:00,94.11,94.56,93.99,94.5,25016.0,93.4305,93.8773,93.3114,93.8177,25016.0
2024-04-30 09:50:00,94.49,94.62,94.21,94.43,23344.0,93.8078,93.9369,93.5298,93.7482,23344.0
2024-04-30 09:55:00,94.41,94.59,94.28,94.59,26194.0,93.7284,93.9071,93.5993,93.9071,26194.0
2024-04-30 10:00:00,94.61,94.73,94.53,94.71,39528.0,93.9269,94.0461,93.8475,94.0262,39528.0
2024-04-30 10:05:00,94.76,95.01,94.73,94.83,16007.0,94.0758,94.324,94.0461,94.1453,16007.0
2024-04-30 10:10:00,94.81,95.14,94.76,95.09,26425.0,94.1255,94.4531,94.0758,94.4035,26425.0
2024-04-30 10:15:00,95.09,95.21,94.94,94.95,24089.0,94.4035,94.5226,94.2545,94.2645,24089.0
2024-04-30 10:20:00,94.98,95.07,94.79,94.86,44630.0,94.2943,94.3836,94.1056,94.1751,44630.0
2024-04-30 10:25:00,94.87,94.94,94.67,94.68,21727.0,94.1851,94.2545,93.9865,93.9964,21727.0
2024-04-30 10:30:00,94.64,94.67,94.46,94.55,17903.0,93.9567,93.9865,93.778,93.8674,17903.0
2024-04-30 10:35:00,94.54,94.76,94.53,94.74,19559.0,93.8574,94.0758,93.8475,94.056,19559.0
2024-04-30 10:40:00,94.78,94.89,94.71,94.87,19079.0,94.0957,94.2049,94.0262,94.1851,19079.0
2024-04-30 10:45:00,94.91,95.03,94.83,94.84,14068.0,94.2248,94.3439,94.1453,94.1553,14068.0
2024-04-30 10:50:00,94.82,94.87,94.69,94.79,38529.0,94.1354,94.1851,94.0064,94.1056,38529.0
2024-04-30 10:55:00,94.78,94.81,94.68,94.68,11616.0,94.0957,94.1255,93.9964,93.9964,11616.0
2024-04-30 11:00:00,94.67,94.73,94.48,94.49,13246.0,93.9865,94.0461,93.7979,93.8078,13246.0
2024-04-30 11:05:00,94.48,94.48,94.14,94.2,20712.0,93.7979,93.7979,93.4603,93.5199,20712.0
2024-04-30 11:10:00,94.23,94.27,93.95,93.95,18571.0,93.5497,93.5894,93.2717,93.2717,18571.0
2024-04-30 11:15:00,93.95,94.2,93.95,94.11,23640.0,93.2717,93.5199,93.2717,93.4305,23640.0
2024-04-30 11:20:00,94.09,94.17,94.02,94.02,12114.0,93.4107,93.4901,93.3412,93.3412,12114.0
2024-04-30 11:25:00,94.05,94.15,93.9,93.95,25372.0,93.371,93.4702,93.2221,93.2717,25372.0
2024-04-30 11:30:00,93.98,94.04,93.86,94.04,17388.0,93.3015,93.361,93.1823,93.361,17388.0
2024-04-30 11:35:00,94.08,94.09,93.96,93.98,11327.0,93.4008,93.4107,93.2816,93.3015,11327.0
2024-04-30 11:40:00,93.98,94.0,93.72,93.75,19938.0,93.3015,93.3213,93.0434,93.0731,19938.0
2024-04-30 11:45:00,93.75,93.78,93.67,93.77,16058.0,93.0731,93.1029,92.9937,93.093,16058.0
2024-04-30 11:50:00,93.76,93.77,93.52,93.58,18368.0,93.0831,93.093,92.8448,92.9044,18368.0
2024-04-30 11:55:00,93.59,93.81,93.57,93.77,12517.0,92.9143,93.1327,92.8944,93.093,12517.0
2024-04-30 12:00:00,93.78,93.84,93.71,93.84,17207.0,93.1029,93.1625,93.0334,93.1625,17207.0
2024-04-30 12:05:00,93.8,93.9,93.78,93.85,12747.0,93.1228,93.2221,93.1029,93.1724,12747.0
2024-04-30 12:10:00,93.87,93.98,93.85,93.98,22691.0,93.1923,93.3015,93.1724,93.3015,22691.0
2024-04-30 12:15:00,93.98,94.11,93.97,94.09,14136.0,93.3015,93.4305,93.2915,93.4107,14136.0
2024-04-30 12:20:00,94.08,94.21,94.01,94.01,19843.0,93.4008,93.5298,93.3313,93.3313,19843.0
2024-04-30 12:25:00,93.99,94.1,93.99,94.03,15107.0,93.3114,93.4206,93.3114,93.3511,15107.0
2024-04-30 12:30:00,94.03,94.04,93.75,93.75,18065.0,93.3511,93.361,93.0731,93.0731,18065.0
2024-04-30 12:35:00,93.76,93.98,93.76,93.88,23729.0,93.0831,93.3015,93.0831,93.2022,23729.0
2024-04-30 12:40:00,93.89,93.94,93.75,93.82,19686.0,93.2121,93.2618,93.0731,93.1426,19686.0
2024-04-30 12:45:00,93.84,93.89,93.73,93.77,15030.0,93.1625,93.2121,93.0533,93.093,15030.0
2024-04-30 12:50:00,93.77,93.8,93.57,93.61,22322.0,93.093,93.1228,92.8944,92.9341,22322.0
2024-04-30 12:55:00,93.61,93.79,93.61,93.7,36587.0,92.9341,93.1128,92.9341,93.0235,36587.0
2024-04-30 13:00:00,93.69,93.85,93.64,93.74,23330.0,93.0136,93.1724,92.9639,93.0632,23330.0
2024-04-30 13:05:00,93.7,93.86,93.7,93.74,6878.0,93.0235,93.1823,93.0235,93.0632,6878.0
2024-04-30 13:10:00,93.73,93.78,93.64,93.7,10844.0,93.0533,93.1029,92.9639,93.0235,10844.0
2024-04-30 13:15:00,93.7,93.76,93.65,93.74,12129.0,93.0235,93.0831,92.9739,93.0632,12129.0
2024-04-30 13:20:00,93.77,93.9,93.72,93.86,42537.0,93.093,93.2221,93.0434,93.1823,42537.0
2024-04-30 13:25:00,93.86,93.86,93.67,93.67,13551.0,93.1823,93.1823,92.9937,92.9937,13551.0
2024-04-30 13:30:00,93.64,93.75,93.62,93.75,13976.0,92.9639,93.0731,92.9441,93.0731,13976.0
2024-04-30 13:35:00,93.74,93.81,93.71,93.8,23815.0,93.0632,93.1327,93.0334,93.1228,23815.0
2024-04-30 13:40:00,93.8,93.9,93.73,93.81,20132.0,93.1228,93.2221,93.0533,93.1327,20132.0
2024-04-30 13:45:00,93.81,93.98,93.81,93.98,19332.0,93.1327,93.3015,93.1327,93.3015,19332.0
2024-04-30 13:50:00,93.97,94.12,93.94,94.06,13171.0,93.2915,93.4405,93.2618,93.3809,13171.0
2024-04-30 13:55:00,94.04,94.06,93.92,93.94,12691.0,93.361,93.3809,93.2419,93.2618,12691.0
2024-04-30 14:00:00,93.94,94.07,93.93,94.04,10170.0,93.2618,93.3908,93.2518,93.361,10170.0
2024-04-30 14:05:00,94.02,94.06,93.8,93.84,17068.0,93.3412,93.3809,93.1228,93.1625,17068.0
2024-04-30 14:10:00,93.84,93.84,93.7,93.72,13420.0,93.1625,93.1625,93.0235,93.0434,13420.0
2024-04-30 14:15:00,93.72,93.78,93.69,93.71,14263.0,93.0434,93.1029,93.0136,93.0334,14263.0
2024-04-30 14:20:00,93.72,93.78,93.66,93.68,13170.0,93.0434,93.1029,92.9838,93.0036,13170.0
2024-04-30 14:25:00,93.67,93.78,93.6,93.61,13898.0,92.9937,93.1029,92.9242,92.9341,13898.0
2024-04-30 14:30:00,93.62,93.7,93.6,93.68,12212.0,92.9441,93.0235,92.9242,93.0036,12212.0
2024-04-30 14:35:00,93.7,93.71,93.63,93.71,12953.0,93.0235,93.0334,92.954,93.0334,12953.0
2024-04-30 14:40:00,93.71,93.72,93.58,93.59,13700.0,93.0334,93.0434,92.9044,92.9143,13700.0
2024-04-30 14:45:00,93.61,93.63,93.49,93.5,12818.0,92.9341,92.954,92.815,92.8249,12818.0
2024-04-30 14:50:00,93.48,93.49,93.32,93.34,18897.0,92.8051,92.815,92.6462,92.6661,18897.0
2024-04-30 14:55:00,93.35,93.53,93.35,93.5,19216.0,92.676,92.8547,92.676,92.8249,19216.0
2024-04-30 15:00:00,93.5,93.59,93.47,93.48,20085.0,92.8249,92.9143,92.7952,92.8051,20085.0
2024-04-30 15:05:00,93.49,93.53,93.44,93.51,25535.0,92.815,92.8547,92.7654,92.8349,25535.0
2024-04-30 15:10:00,93.52,93.63,93.52,93.55,18722.0,92.8448,92.954,92.8448,92.8746,18722.0
2024-04-30 15:15:00,93.54,93.55,93.4,93.5,30586.0,92.8647,92.8746,92.7257,92.8249,30586.0
2024-04-30 15:20:00,93.51,93.6,93.23,93.24,39988.0,92.8349,92.9242,92.5569,92.5668,39988.0
2024-04-30 15:25:00,93.25,93.39,93.19,93.39,40784.0,92.5767,92.7157,92.5172,92.7157,40784.0
2024-04-30 15:30:00,93.39,93.44,93.32,93.36,36303.0,92.7157,92.7654,92.6462,92.686,36303.0
2024-04-30 15:35:00,93.37,93.47,93.34,93.38,33622.0,92.6959,92.7952,92.6661,92.7058,33622.0
2024-04-30 15:40:00,93.38,93.51,93.34,93.4,54104.0,92.7058,92.8349,92.6661,92.7257,54104.0
2024-04-30 15:45:00,93.4,93.48,93.35,93.45,75606.0,92.7257,92.8051,92.676,92.7753,75606.0
2024-04-30 15:50:00,93.44,93.44,93.0,93.07,111715.0,92.7654,92.7654,92.3286,92.398,111715.0
2024-04-30 15:55:00,93.06,93.24,92.97,93.06,260524.0,92.3881,92.5668,92.2988,92.3881,260524.0
2024-05-01 09:30:00,95.8,97.28,95.8,96.34,102623.0,95.1083,96.5777,95.1083,95.6444,102623.0
2024-05-01 09:35:00,96.28,96.72,96.14,96.34,94164.0,95.5849,96.0217,95.4459,95.6444,94164.0
2024-05-01 09:40:00,96.32,96.83,95.36,95.8,291788.0,95.6246,96.1309,94.6715,95.1083,291788.0
2024-05-01 09:45:00,95.8,95.8,95.4,95.42,59311.0,95.1083,95.1083,94.7112,94.7311,59311.0
2024-05-01 09:50:00,95.37,95.37,94.86,94.98,67639.0,94.6814,94.6814,94.1751,94.2943,67639.0
2024-05-01 09:55:00,95.0,95.0,94.54,94.69,21597.0,94.3141,94.3141,93.8574,94.0064,21597.0
2024-05-01 10:00:00,94.73,95.64,94.4,95.13,71068.0,94.0461,94.9495,93.7184,94.4432,71068.0
2024-05-01 10:05:00,95.13,95.42,95.06,95.42,58940.0,94.4432,94.7311,94.3737,94.7311,58940.0
2024-05-01 10:10:00,95.4,95.43,94.67,95.3,86816.0,94.7112,94.741,93.9865,94.6119,86816.0
2024-05-01 10:15:00,95.28,95.35,95.1,95.22,59321.0,94.5921,94.6616,94.4134,94.5325,59321.0
2024-05-01 10:20:00,95.26,95.77,95.26,95.29,45738.0,94.5722,95.0786,94.5722,94.602,45738.0
2024-05-01 10:25:00,95.3,95.8,95.29,95.5,66738.0,94.6119,95.1083,94.602,94.8105,66738.0
2024-05-01 10:30:00,95.48,95.79,95.45,95.51,47662.0,94.7906,95.0984,94.7609,94.8204,47662.0
2024-05-01 10:35:00,95.56,95.99,95.56,95.91,105117.0,94.8701,95.297,94.8701,95.2175,105117.0
2024-05-01 10:40:00,95.87,95.9,95.37,95.52,46700.0,95.1778,95.2076,94.6814,94.8304,46700.0
2024-05-01 10:45:00,95.54,95.75,95.38,95.66,22589.0,94.8502,95.0587,94.6914,94.9693,22589.0
2024-05-01 10:50:00,95.66,95.82,95.5,95.78,67143.0,94.9693,95.1282,94.8105,95.0885,67143.0
2024-05-01 10:55:00,95.8,97.04,95.77,96.1,79446.0,95.1083,96.3394,95.0786,95.4062,79446.0
2024-05-01 11:00:00,96.1,96.13,95.75,95.84,24308.0,95.4062,95.436,95.0587,95.148,24308.0
2024-05-01 11:05:00,95.85,95.86,95.35,95.36,67104.0,95.158,95.1679,94.6616,94.6715,67104.0
2024-05-01 11:10:00,95.36,95.37,94.67,95.1,50864.0,94.6715,94.6814,93.9865,94.4134,50864.0
2024-05-01 11:15:00,95.12,95.16,94.7,94.79,18572.0,94.4332,94.473,94.0163,94.1056,18572.0
2024-05-01 11:20:00,94.75,95.21,94.74,95.12,22293.0,94.0659,94.5226,94.056,94.4332,22293.0
2024-05-01 11:25:00,95.11,95.14,94.82,94.87,28870.0,94.4233,94.4531,94.1354,94.1851,28870.0
2024-05-01 11:30:00,94.87,94.99,94.79,94.95,39518.0,94.1851,94.3042,94.1056,94.2645,39518.0
2024-05-01 11:35:00,94.95,95.04,94.79,94.98,37641.0,94.2645,94.3538,94.1056,94.2943,37641.0
2024-05-01 11:40:00,94.95,95.26,94.95,95.2,66145.0,94.2645,94.5722,94.2645,94.5127,66145.0
2024-05-01 11:45:00,95.22,95.32,94.92,94.93,26675.0,94.5325,94.6318,94.2347,94.2446,26675.0
2024-05-01 11:50:00,94.97,95.16,94.96,95.04,24276.0,94.2843,94.473,94.2744,94.3538,24276.0
2024-05-01 11:55:00,95.07,95.15,94.98,94.99,18293.0,94.3836,94.463,94.2943,94.3042,18293.0
2024-05-01 12:00:00,94.97,94.99,94.6,94.78,18174.0,94.2843,94.3042,93.917,94.0957,18174.0
2024-05-01 12:05:00,94.77,94.86,94.72,94.86,16827.0,94.0858,94.1751,94.0361,94.1751,16827.0
2024-05-01 12:10:00,94.87,95.07,94.85,95.06,9741.0,94.1851,94.3836,94.1652,94.3737,9741.0
2024-05-01 12:15:00,95.06,95.13,94.79,94.79,18639.0,94.3737,94.4432,94.1056,94.1056,18639.0
2024-05-01 12:20:00,94.8,94.93,94.79,94.84,14538.0,94.1156,94.2446,94.1056,94.1553,14538.0
2024-05-01 12:25:00,94.85,95.09,94.84,94.95,22391.0,94.1652,94.4035,94.1553,94.2645,22391.0
2024-05-01 12:30:00,94.92,94.94,94.42,94.42,18637.0,94.2347,94.2545,93.7383,93.7383,18637.0
2024-05-01 12:35:00,94.43,94.45,94.3,94.37,21094.0,93.7482,93.7681,93.6192,93.6887,21094.0
2024-05-01 12:40:00,94.36,94.39,94.14,94.2,12961.0,93.6787,93.7085,93.4603,93.5199,12961.0
2024-05-01 12:45:00,94.2,94.46,94.19,94.31,51724.0,93.5199,93.778,93.51,93.6291,51724.0
2024-05-01 12:50:00,94.28,94.3,94.18,94.26,11282.0,93.5993,93.6192,93.5,93.5795,11282.0
2024-05-01 12:55:00,94.27,94.41,94.22,94.37,17261.0,93.5894,93.7284,93.5397,93.6887,17261.0
2024-05-01 13:00:00,94.34,94.55,94.34,94.36,17782.0,93.6589,93.8674,93.6589,93.6787,17782.0
2024-05-01 13:05:00,94.34,94.34,94.21,94.21,13285.0,93.6589,93.6589,93.5298,93.5298,13285.0
2024-05-01 13:10:00,94.18,94.19,94.07,94.13,14127.0,93.5,93.51,93.3908,93.4504,14127.0
2024-05-01 13:15:00,94.15,94.21,94.03,94.13,18851.0,93.4702,93.5298,93.3511,93.4504,18851.0
2024-05-01 13:20:00,94.1,94.25,94.08,94.21,15714.0,93.4206,93.5695,93.4008,93.5298,15714.0
2024-05-01 13:25:00,94.21,94.39,94.18,94.34,16204.0,93.5298,93.7085,93.5,93.6589,16204.0
2024-05-01 13:30:00,94.34,94.36,94.15,94.16,16467.0,93.6589,93.6787,93.4702,93.4802,16467.0
2024-05-01 13:35:00,94.16,94.39,94.16,94.36,40425.0,93.4802,93.7085,93.4802,93.6787,40425.0
2024-05-01 13:40:00,94.36,94.58,94.32,94.58,27040.0,93.6787,93.8971,93.639,93.8971,27040.0
2024-05-01 13:45:00,94.53,94.81,94.51,94.8,36693.0,93.8475,94.1255,93.8276,94.1156,36693.0
2024-05-01 13:50:00,94.8,94.83,94.73,94.8,24028.0,94.1156,94.1453,94.0461,94.1156,24028.0
2024-05-01 13:55:00,94.8,94.89,94.66,94.85,52794.0,94.1156,94.2049,93.9766,94.1652,52794.0
2024-05-01 14:00:00,94.88,95.21,94.85,95.02,147792.0,94.195,94.5226,94.1652,94.334,147792.0
2024-05-01 14:05:00,95.03,95.18,94.89,94.92,81476.0,94.3439,94.4928,94.2049,94.2347,81476.0
2024-05-01 14:10:00,94.95,95.0,94.85,94.89,19588.0,94.2645,94.3141,94.1652,94.2049,19588.0
2024-05-01 14:15:00,94.91,95.0,94.85,94.88,16405.0,94.2248,94.3141,94.1652,94.195,16405.0
2024-05-01 14:20:00,94.89,94.94,94.68,94.81,16312.0,94.2049,94.2545,93.9964,94.1255,16312.0
2024-05-01 14:25:00,94.82,95.0,94.72,94.96,27062.0,94.1354,94.3141,94.0361,94.2744,27062.0
2024-05-01 14:30:00,94.95,95.09,94.46,95.04,74920.0,94.2645,94.4035,93.778,94.3538,74920.0
2024-05-01 14:35:00,95.04,95.62,94.54,95.62,21541.0,94.3538,94.9296,93.8574,94.9296,21541.0
2024-05-01 14:40:00,95.62,96.84,95.56,96.84,30087.0,94.9296,96.1408,94.8701,96.1408,30087.0
2024-05-01 14:45:00,96.84,97.1,96.6,97.0,132465.0,96.1408,96.399,95.9026,96.2997,132465.0
2024-05-01 14:50:00,97.0,97.57,97.0,97.45,48029.0,96.2997,96.8656,96.2997,96.7464,48029.0
2024-05-01 14:55:00,97.44,97.47,96.92,97.03,48539.0,96.7365,96.7663,96.2202,96.3295,48539.0
2024-05-01 15:00:00,97.06,97.31,96.77,96.79,52479.0,96.3592,96.6074,96.0713,96.0912,52479.0
2024-05-01 15:05:00,96.73,97.0,96.66,96.68,23860.0,96.0316,96.2997,95.9621,95.982,23860.0
2024-05-01 15:10:00,96.7,96.75,96.25,96.47,42966.0,96.0018,96.0515,95.5551,95.7735,42966.0
2024-05-01 15:15:00,96.47,96.58,96.38,96.47,33584.0,95.7735,95.8827,95.6841,95.7735,33584.0
2024-05-01 15:20:00,96.41,96.42,96.0,96.22,35847.0,95.7139,95.7239,95.3069,95.5253,35847.0
2024-05-01 15:25:00,96.2,96.52,95.92,95.97,25943.0,95.5054,95.8231,95.2275,95.2771,25943.0
2024-05-01 15:30:00,95.98,95.99,95.62,95.87,33906.0,95.287,95.297,94.9296,95.1778,33906.0
2024-05-01 15:35:00,95.87,95.87,95.33,95.45,23894.0,95.1778,95.1778,94.6417,94.7609,23894.0
2024-05-01 15:40:00,95.45,95.58,95.19,95.42,25432.0,94.7609,94.8899,94.5027,94.7311,25432.0
2024-05-01 15:45:00,95.4,95.74,95.35,95.6,53985.0,94.7112,95.0488,94.6616,94.9098,53985.0
2024-05-01 15:50:00,95.6,95.62,95.09,95.09,83678.0,94.9098,94.9296,94.4035,94.4035,83678.0
2024-05-01 15:55:00,95.14,95.23,95.05,95.14,187967.0,94.4531,94.5425,94.3638,94.4531,187967.0
2024-05-02 09:30:00,94.79,96.44,94.74,95.6,182738.0,94.1056,95.7437,94.056,94.9098,182738.0
2024-05-02 09:35:00,95.6,95.78,94.9,95.18,56192.0,94.9098,95.0885,94.2148,94.4928,56192.0
2024-05-02 09:40:00,95.23,95.31,94.96,95.02,78541.0,94.5425,94.6219,94.2744,94.334,78541.0
2024-05-02 09:45:00,95.02,95.03,94.37,95.02,49677.0,94.334,94.3439,93.6887,94.334,49677.0
2024-05-02 09:50:00,95.02,95.35,95.01,95.2,122025.0,94.334,94.6616,94.324,94.5127,122025.0
2024-05-02 09:55:00,95.22,95.3,94.94,95.1,108601.0,94.5325,94.6119,94.2545,94.4134,108601.0
2024-05-02 10:00:00,95.13,95.13,94.14,94.6,63121.0,94.4432,94.4432,93.4603,93.917,63121.0
2024-05-02 10:05:00,94.6,94.96,94.24,94.36,97312.0,93.917,94.2744,93.5596,93.6787,97312.0
2024-05-02 10:10:00,94.32,94.74,94.32,94.59,77253.0,93.639,94.056,93.639,93.9071,77253.0
2024-05-02 10:15:00,94.59,94.75,94.13,94.17,104948.0,93.9071,94.0659,93.4504,93.4901,104948.0
2024-05-02 10:20:00,94.12,95.06,93.93,95.06,42334.0,93.4405,94.3737,93.2518,94.3737,42334.0
2024-05-02 10:25:00,95.13,95.35,94.98,95.07,177578.0,94.4432,94.6616,94.2943,94.3836,177578.0
2024-05-02 10:30:00,95.0,95.21,94.51,94.68,84478.0,94.3141,94.5226,93.8276,93.9964,84478.0
2024-05-02 10:35:00,94.67,94.88,94.27,94.79,56595.0,93.9865,94.195,93.5894,94.1056,56595.0
2024-05-02 10:40:00,94.79,94.86,94.35,94.54,25954.0,94.1056,94.1751,93.6688,93.8574,25954.0
2024-05-02 10:45:00,94.51,94.99,94.51,94.97,45492.0,93.8276,94.3042,93.8276,94.2843,45492.0
2024-05-02 10:50:00,94.95,95.13,94.79,95.06,76712.0,94.2645,94.4432,94.1056,94.3737,76712.0
2024-05-02 10:55:00,95.08,95.2,94.9,95.14,86329.0,94.3935,94.5127,94.2148,94.4531,86329.0
2024-05-02 11:00:00,95.16,95.34,94.97,95.32,37075.0,94.473,94.6517,94.2843,94.6318,37075.0
2024-05-02 11:05:00,95.28,95.68,95.27,95.65,22568.0,94.5921,94.9892,94.5822,94.9594,22568.0
2024-05-02 11:10:00,95.67,95.81,95.46,95.48,55598.0,94.9793,95.1183,94.7708,94.7906,55598.0
2024-05-02 11:15:00,95.43,95.62,95.41,95.6,29172.0,94.741,94.9296,94.7212,94.9098,29172.0
2024-05-02 11:20:00,95.63,95.97,95.63,95.71,35311.0,94.9396,95.2771,94.9396,95.019,35311.0
2024-05-02 11:25:00,95.75,95.86,95.65,95.72,31714.0,95.0587,95.1679,94.9594,95.0289,31714.0
2024-05-02 11:30:00,95.72,95.82,95.54,95.77,28296.0,95.0289,95.1282,94.8502,95.0786,28296.0
2024-05-02 11:35:00,95.78,95.94,95.68,95.92,26914.0,95.0885,95.2473,94.9892,95.2275,26914.0
2024-05-02 11:40:00,95.93,96.23,95.93,96.19,45208.0,95.2374,95.5352,95.2374,95.4955,45208.0
2024-05-02 11:45:00,96.18,96.25,96.1,96.23,39625.0,95.4856,95.5551,95.4062,95.5352,39625.0
2024-05-02 11:50:00,96.22,96.41,96.18,96.41,46659.0,95.5253,95.7139,95.4856,95.7139,46659.0
2024-05-02 11:55:00,96.41,96.41,96.2,96.26,45707.0,95.7139,95.7139,95.5054,95.565,45707.0
2024-05-02 12:00:00,96.25,96.25,95.93,96.2,68433.0,95.5551,95.5551,95.2374,95.5054,68433.0
2024-05-02 12:05:00,96.19,96.39,96.15,96.35,34435.0,95.4955,95.6941,95.4558,95.6544,34435.0
2024-05-02 12:10:00,96.36,96.44,96.25,96.44,36735.0,95.6643,95.7437,95.5551,95.7437,36735.0
2024-05-02 12:15:00,96.43,96.59,96.2,96.55,86560.0,95.7338,95.8926,95.5054,95.8529,86560.0
2024-05-02 12:20:00,96.56,96.7,96.51,96.64,53984.0,95.8628,96.0018,95.8132,95.9423,53984.0
2024-05-02 12:25:00,96.64,96.8,96.6,96.74,49614.0,95.9423,96.1011,95.9026,96.0415,49614.0
2024-05-02 12:30:00,96.75,96.75,96.49,96.49,29483.0,96.0515,96.0515,95.7934,95.7934,29483.0
2024-05-02 12:35:00,96.51,96.51,96.25,96.48,21719.0,95.8132,95.8132,95.5551,95.7834,21719.0
2024-05-02 12:40:00,96.47,96.57,96.42,96.43,23911.0,95.7735,95.8728,95.7239,95.7338,23911.0
2024-05-02 12:45:00,96.43,96.44,96.33,96.4,17049.0,95.7338,95.7437,95.6345,95.704,17049.0
2024-05-02 12:50:00,96.41,96.43,96.21,96.25,41342.0,95.7139,95.7338,95.5154,95.5551,41342.0
2024-05-02 12:55:00,96.25,96.44,96.22,96.42,29779.0,95.5551,95.7437,95.5253,95.7239,29779.0
2024-05-02 13:00:00,96.43,96.56,96.43,96.51,18300.0,95.7338,95.8628,95.7338,95.8132,18300.0
2024-05-02 13:05:00,96.51,96.67,96.44,96.63,22811.0,95.8132,95.9721,95.7437,95.9323,22811.0
2024-05-02 13:10:00,96.64,96.89,96.6,96.86,35251.0,95.9423,96.1905,95.9026,96.1607,35251.0
2024-05-02 13:15:00,96.85,96.88,96.61,96.74,54896.0,96.1508,96.1805,95.9125,96.0415,54896.0
2024-05-02 13:20:00,96.74,96.83,96.67,96.83,14864.0,96.0415,96.1309,95.9721,96.1309,14864.0
2024-05-02 13:25:00,96.85,96.85,96.67,96.83,12506.0,96.1508,96.1508,95.9721,96.1309,12506.0
2024-05-02 13:30:00,96.83,96.89,96.65,96.72,13959.0,96.1309,96.1905,95.9522,96.0217,13959.0
2024-05-02 13:35:00,96.73,96.77,96.68,96.72,20635.0,96.0316,96.0713,95.982,96.0217,20635.0
2024-05-02 13:40:00,96.73,96.78,96.68,96.74,16333.0,96.0316,96.0813,95.982,96.0415,16333.0
2024-05-02 13:45:00,96.73,96.75,96.6,96.62,18409.0,96.0316,96.0515,95.9026,95.9224,18409.0
2024-05-02 13:50:00,96.62,96.69,96.56,96.59,32831.0,95.9224,95.9919,95.8628,95.8926,32831.0
2024-05-02 13:55:00,96.6,96.85,96.55,96.79,29267.0,95.9026,96.1508,95.8529,96.0912,29267.0
2024-05-02 14:00:00,96.8,96.88,96.74,96.87,22049.0,96.1011,96.1805,96.0415,96.1706,22049.0
2024-05-02 14:05:00,96.84,96.95,96.83,96.87,33324.0,96.1408,96.25,96.1309,96.1706,33324.0
2024-05-02 14:10:00,96.86,96.9,96.81,96.88,17713.0,96.1607,96.2004,96.111,96.1805,17713.0
2024-05-02 14:15:00,96.88,96.94,96.84,96.88,38694.0,96.1805,96.2401,96.1408,96.1805,38694.0
2024-05-02 14:20:00,96.87,96.95,96.82,96.95,29828.0,96.1706,96.25,96.121,96.25,29828.0
2024-05-02 14:25:00,96.95,97.05,96.89,96.94,57595.0,96.25,96.3493,96.1905,96.2401,57595.0
2024-05-02 14:30:00,96.94,97.02,96.79,97.01,36572.0,96.2401,96.3195,96.0912,96.3096,36572.0
2024-05-02 14:35:00,97.01,97.11,97.01,97.1,15875.0,96.3096,96.4089,96.3096,96.399,15875.0
2024-05-02 14:40:00,97.11,97.15,97.04,97.09,25113.0,96.4089,96.4486,96.3394,96.389,25113.0
2024-05-02 14:45:00,97.08,97.12,96.89,97.07,27428.0,96.3791,96.4188,96.1905,96.3692,27428.0
2024-05-02 14:50:00,97.06,97.09,96.93,97.0,17589.0,96.3592,96.389,96.2302,96.2997,17589.0
2024-05-02 14:55:00,97.01,97.03,96.79,96.84,28085.0,96.3096,96.3295,96.0912,96.1408,28085.0
2024-05-02 15:00:00,96.84,97.03,96.75,96.88,51686.0,96.1408,96.3295,96.0515,96.1805,51686.0
2024-05-02 15:05:00,96.88,97.06,96.83,96.98,34453.0,96.1805,96.3592,96.1309,96.2798,34453.0
2024-05-02 15:10:00,96.98,96.99,96.68,96.81,119869.0,96.2798,96.2897,95.982,96.111,119869.0
2024-05-02 15:15:00,96.8,97.03,96.78,96.94,63401.0,96.1011,96.3295,96.0813,96.2401,63401.0
2024-05-02 15:20:00,96.95,97.12,96.87,97.08,42927.0,96.25,96.4188,96.1706,96.3791,42927.0
2024-05-02 15:25:00,97.09,97.12,97.02,97.02,28348.0,96.389,96.4188,96.3195,96.3195,28348.0
2024-05-02 15:30:00,97.01,97.01,96.73,96.75,67366.0,96.3096,96.3096,96.0316,96.0515,67366.0
2024-05-02 15:35:00,96.74,97.07,96.7,97.04,83445.0,96.0415,96.3692,96.0018,96.3394,83445.0
2024-05-02 15:40:00,97.03,97.04,96.81,96.88,40100.0,96.3295,96.3394,96.111,96.1805,40100.0
2024-05-02 15:45:00,96.88,96.99,96.75,96.8,63566.0,96.1805,96.2897,96.0515,96.1011,63566.0
2024-05-02 15:50:00,96.81,96.94,96.74,96.85,122951.0,96.111,96.2401,96.0415,96.1508,122951.0
2024-05-02 15:55:00,96.85,97.2,96.81,97.12,365266.0,96.1508,96.4982,96.111,96.4188,365266.0
2024-05-03 09:30:00,99.59,100.17,99.05,100.0,292905.0,98.871,99.4468,98.3349,99.278,292905.0
2024-05-03 09:35:00,100.0,100.0,99.11,99.48,135120.0,99.278,99.278,98.3944,98.7618,135120.0
2024-05-03 09:40:00,99.48,99.56,99.19,99.23,34366.0,98.7618,98.8412,98.4739,98.5136,34366.0
2024-05-03 09:45:00,99.19,99.36,98.85,99.11,89307.0,98.4739,98.6426,98.1363,98.3944,89307.0
2024-05-03 09:50:00,99.07,99.27,98.73,99.17,31073.0,98.3547,98.5533,98.0172,98.454,31073.0
2024-05-03 09:55:00,99.19,99.28,98.91,98.99,72329.0,98.4739,98.5632,98.1959,98.2753,72329.0
2024-05-03 10:00:00,99.03,99.22,98.5,98.53,69196.0,98.315,98.5036,97.7888,97.8186,69196.0
2024-05-03 10:05:00,98.53,98.76,98.12,98.3,89446.0,97.8186,98.047,97.4116,97.5903,89446.0
2024-05-03 10:10:00,98.33,98.47,97.8,98.05,32184.0,97.6201,97.7591,97.0939,97.3421,32184.0
2024-05-03 10:15:00,98.01,98.35,97.97,97.98,32355.0,97.3024,97.6399,97.2627,97.2726,32355.0
2024-05-03 10:20:00,98.05,98.11,97.89,98.01,59434.0,97.3421,97.4017,97.1832,97.3024,59434.0
2024-05-03 10:25:00,98.0,98.28,97.8,98.2,150199.0,97.2925,97.5704,97.0939,97.491,150199.0
2024-05-03 10:30:00,98.23,98.35,97.25,97.26,62897.0,97.5208,97.6399,96.5479,96.5578,62897.0
2024-05-03 10:35:00,97.26,97.64,97.13,97.46,77204.0,96.5578,96.9351,96.4287,96.7564,77204.0
2024-05-03 10:40:00,97.5,97.53,97.1,97.33,34713.0,96.7961,96.8258,96.399,96.6273,34713.0
2024-05-03 10:45:00,97.37,97.37,97.06,97.1,24963.0,96.667,96.667,96.3592,96.399,24963.0
2024-05-03 10:50:00,97.11,97.13,96.95,97.01,52769.0,96.4089,96.4287,96.25,96.3096,52769.0
2024-05-03 10:55:00,97.02,97.3,96.92,97.23,53711.0,96.3195,96.5975,96.2202,96.528,53711.0
2024-05-03 11:00:00,97.23,97.49,96.99,97.06,25763.0,96.528,96.7861,96.2897,96.3592,25763.0
2024-05-03 11:05:00,97.0,97.26,96.95,97.0,34915.0,96.2997,96.5578,96.25,96.2997,34915.0
2024-05-03 11:10:00,96.98,97.0,96.74,96.79,29295.0,96.2798,96.2997,96.0415,96.0912,29295.0
2024-05-03 11:15:00,96.77,97.0,96.74,96.9,26279.0,96.0713,96.2997,96.0415,96.2004,26279.0
2024-05-03 11:20:00,96.91,96.99,96.83,96.87,18442.0,96.2103,96.2897,96.1309,96.1706,18442.0
2024-05-03 11:25:00,96.9,97.03,96.85,96.9,39808.0,96.2004,96.3295,96.1508,96.2004,39808.0
2024-05-03 11:30:00,96.95,97.25,96.89,97.16,46600.0,96.25,96.5479,96.1905,96.4585,46600.0
2024-05-03 11:35:00,97.17,97.2,97.05,97.13,20304.0,96.4684,96.4982,96.3493,96.4287,20304.0
2024-05-03 11:40:00,97.11,97.14,96.9,96.91,74010.0,96.4089,96.4387,96.2004,96.2103,74010.0
2024-05-03 11:45:00,96.92,97.02,96.73,96.9,35179.0,96.2202,96.3195,96.0316,96.2004,35179.0
2024-05-03 11:50:00,96.94,97.1,96.93,97.06,29602.0,96.2401,96.399,96.2302,96.3592,29602.0
2024-05-03 11:55:00,97.05,97.13,97.01,97.01,19832.0,96.3493,96.4287,96.3096,96.3096,19832.0
2024-05-03 12:00:00,97.01,97.04,96.85,96.86,18503.0,96.3096,96.3394,96.1508,96.1607,18503.0
2024-05-03 12:05:00,96.86,96.9,96.76,96.85,17440.0,96.1607,96.2004,96.0614,96.1508,17440.0
2024-05-03 12:10:00,96.84,96.92,96.75,96.82,19121.0,96.1408,96.2202,96.0515,96.121,19121.0
2024-05-03 12:15:00,96.81,96.93,96.75,96.86,40814.0,96.111,96.2302,96.0515,96.1607,40814.0
2024-05-03 12:20:00,96.86,97.04,96.67,96.84,34996.0,96.1607,96.3394,95.9721,96.1408,34996.0
2024-05-03 12:25:00,96.86,96.96,96.8,96.87,47221.0,96.1607,96.26,96.1011,96.1706,47221.0
2024-05-03 12:30:00,96.89,96.96,96.85,96.91,21105.0,96.1905,96.26,96.1508,96.2103,21105.0
2024-05-03 12:35:00,96.92,96.94,96.75,96.8,25684.0,96.2202,96.2401,96.0515,96.1011,25684.0
2024-05-03 12:40:00,96.83,96.84,96.61,96.71,13268.0,96.1309,96.1408,95.9125,96.0118,13268.0
2024-05-03 12:45:00,96.69,96.79,96.61,96.76,21022.0,95.9919,96.0912,95.9125,96.0614,21022.0
2024-05-03 12:50:00,96.76,96.78,96.5,96.67,24705.0,96.0614,96.0813,95.8033,95.9721,24705.0
2024-05-03 12:55:00,96.65,96.69,96.57,96.68,11778.0,95.9522,95.9919,95.8728,95.982,11778.0
2024-05-03 13:00:00,96.67,96.72,96.62,96.63,20131.0,95.9721,96.0217,95.9224,95.9323,20131.0
2024-05-03 13:05:00,96.59,96.84,96.57,96.79,24897.0,95.8926,96.1408,95.8728,96.0912,24897.0
2024-05-03 13:10:00,96.79,96.82,96.77,96.79,10999.0,96.0912,96.121,96.0713,96.0912,10999.0
2024-05-03 13:15:00,96.8,96.83,96.67,96.71,21985.0,96.1011,96.1309,95.9721,96.0118,21985.0
2024-05-03 13:20:00,96.66,96.68,96.31,96.37,29247.0,95.9621,95.982,95.6147,95.6742,29247.0
2024-05-03 13:25:00,96.39,96.65,96.39,96.57,22593.0,95.6941,95.9522,95.6941,95.8728,22593.0
2024-05-03 13:30:00,96.56,96.56,96.24,96.41,19611.0,95.8628,95.8628,95.5452,95.7139,19611.0
2024-05-03 13:35:00,96.42,96.65,96.39,96.58,13685.0,95.7239,95.9522,95.6941,95.8827,13685.0
2024-05-03 13:40:00,96.59,96.64,96.44,96.44,11188.0,95.8926,95.9423,95.7437,95.7437,11188.0
2024-05-03 13:45:00,96.45,96.58,96.44,96.52,15837.0,95.7536,95.8827,95.7437,95.8231,15837.0
2024-05-03 13:50:00,96.51,96.59,96.4,96.5,22643.0,95.8132,95.8926,95.704,95.8033,22643.0
2024-05-03 13:55:00,96.5,96.53,96.44,96.48,15464.0,95.8033,95.8331,95.7437,95.7834,15464.0
2024-05-03 14:00:00,96.47,96.53,96.42,96.5,18701.0,95.7735,95.8331,95.7239,95.8033,18701.0
2024-05-03 14:05:00,96.5,96.61,96.43,96.54,10250.0,95.8033,95.9125,95.7338,95.843,10250.0
2024-05-03 14:10:00,96.56,96.56,96.46,96.52,23037.0,95.8628,95.8628,95.7636,95.8231,23037.0
2024-05-03 14:15:00,96.51,96.57,96.41,96.57,18891.0,95.8132,95.8728,95.7139,95.8728,18891.0
2024-05-03 14:20:00,96.57,96.64,96.46,96.5,29237.0,95.8728,95.9423,95.7636,95.8033,29237.0
2024-05-03 14:25:00,96.48,96.58,96.44,96.48,34196.0,95.7834,95.8827,95.7437,95.7834,34196.0
2024-05-03 14:30:00,96.5,96.5,96.33,96.34,24683.0,95.8033,95.8033,95.6345,95.6444,24683.0
2024-05-03 14:35:00,96.31,96.5,96.31,96.41,32806.0,95.6147,95.8033,95.6147,95.7139,32806.0
2024-05-03 14:40:00,96.4,96.41,96.24,96.39,44786.0,95.704,95.7139,95.5452,95.6941,44786.0
2024-05-03 14:45:00,96.39,96.48,96.34,96.46,24676.0,95.6941,95.7834,95.6444,95.7636,24676.0
2024-05-03 14:50:00,96.51,96.51,96.31,96.37,49435.0,95.8132,95.8132,95.6147,95.6742,49435.0
2024-05-03 14:55:00,96.37,96.57,96.32,96.57,65833.0,95.6742,95.8728,95.6246,95.8728,65833.0
2024-05-03 15:00:00,96.55,96.59,96.35,96.44,65242.0,95.8529,95.8926,95.6544,95.7437,65242.0
2024-05-03 15:05:00,96.44,96.45,96.32,96.36,39448.0,95.7437,95.7536,95.6246,95.6643,39448.0
2024-05-03 15:10:00,96.34,96.42,96.25,96.35,102866.0,95.6444,95.7239,95.5551,95.6544,102866.0
2024-05-03 15:15:00,96.36,96.44,96.17,96.23,25746.0,95.6643,95.7437,95.4757,95.5352,25746.0
2024-05-03 15:20:00,96.21,96.21,96.0,96.01,28360.0,95.5154,95.5154,95.3069,95.3168,28360.0
2024-05-03 15:25:00,95.99,96.05,95.86,95.94,63581.0,95.297,95.3565,95.1679,95.2473,63581.0
2024-05-03 15:30:00,95.93,95.98,95.7,95.72,57838.0,95.2374,95.287,95.0091,95.0289,57838.0
2024-05-03 15:35:00,95.74,95.88,95.71,95.81,47358.0,95.0488,95.1878,95.019,95.1183,47358.0
2024-05-03 15:40:00,95.8,95.8,95.54,95.57,88216.0,95.1083,95.1083,94.8502,94.88,88216.0
2024-05-03 15:45:00,95.58,95.63,95.42,95.45,80088.0,94.8899,94.9396,94.7311,94.7609,80088.0
2024-05-03 15:50:00,95.44,95.52,95.05,95.26,222150.0,94.7509,94.8304,94.3638,94.5722,222150.0
2024-05-03 15:55:00,95.28,95.29,94.92,95.0,563664.0,94.5921,94.602,94.2347,94.3141,563664.0
2024-05-06 09:30:00,95.85,95.99,94.65,95.08,72125.0,95.158,95.297,93.9666,94.3935,72125.0
2024-05-06 09:35:00,95.01,95.61,94.98,95.5,27005.0,94.324,94.9197,94.2943,94.8105,27005.0
2024-05-06 09:40:00,95.52,96.13,95.46,95.88,28348.0,94.8304,95.436,94.7708,95.1878,28348.0
2024-05-06 09:45:00,95.94,96.18,95.52,96.13,143217.0,95.2473,95.4856,94.8304,95.436,143217.0
2024-05-06 09:50:00,96.14,96.6,96.13,96.56,24535.0,95.4459,95.9026,95.436,95.8628,24535.0
2024-05-06 09:55:00,96.54,97.1,96.54,97.07,23863.0,95.843,96.399,95.843,96.3692,23863.0
2024-05-06 10:00:00,97.07,97.14,96.69,96.7,44545.0,96.3692,96.4387,95.9919,96.0018,44545.0
2024-05-06 10:05:00,96.72,97.02,96.61,96.93,59200.0,96.0217,96.3195,95.9125,96.2302,59200.0
2024-05-06 10:10:00,96.9,97.16,96.74,97.15,31765.0,96.2004,96.4585,96.0415,96.4486,31765.0
2024-05-06 10:15:00,97.16,97.49,97.1,97.18,58686.0,96.4585,96.7861,96.399,96.4784,58686.0
2024-05-06 10:20:00,97.14,97.4,97.1,97.4,27992.0,96.4387,96.6968,96.399,96.6968,27992.0
2024-05-06 10:25:00,97.44,97.74,97.41,97.66,34413.0,96.7365,97.0343,96.7067,96.9549,34413.0
2024-05-06 10:30:00,97.66,97.86,97.66,97.84,32097.0,96.9549,97.1535,96.9549,97.1336,32097.0
2024-05-06 10:35:00,97.86,98.09,97.72,98.03,36364.0,97.1535,97.3818,97.0145,97.3222,36364.0
2024-05-06 10:40:00,98.11,98.17,97.95,97.95,12430.0,97.4017,97.4612,97.2428,97.2428,12430.0
2024-05-06 10:45:00,97.95,97.97,97.85,97.86,16833.0,97.2428,97.2627,97.1435,97.1535,16833.0
2024-05-06 10:50:00,97.9,98.05,97.85,97.97,33126.0,97.1932,97.3421,97.1435,97.2627,33126.0
2024-05-06 10:55:00,97.95,98.1,97.91,98.06,36224.0,97.2428,97.3917,97.2031,97.352,36224.0
2024-05-06 11:00:00,98.06,98.07,97.86,97.92,22021.0,97.352,97.3619,97.1535,97.213,22021.0
2024-05-06 11:05:00,97.92,98.02,97.85,98.0,20539.0,97.213,97.3123,97.1435,97.2925,20539.0
2024-05-06 11:10:00,98.03,98.21,97.98,98.1,25259.0,97.3222,97.5009,97.2726,97.3917,25259.0
2024-05-06 11:15:00,98.09,98.25,98.03,98.08,26121.0,97.3818,97.5406,97.3222,97.3719,26121.0
2024-05-06 11:20:00,98.06,98.09,97.9,97.9,15970.0,97.352,97.3818,97.1932,97.1932,15970.0
2024-05-06 11:25:00,97.9,97.96,97.86,97.94,11837.0,97.1932,97.2527,97.1535,97.2329,11837.0
2024-05-06 11:30:00,97.93,98.06,97.9,97.99,13332.0,97.223,97.352,97.1932,97.2825,13332.0
2024-05-06 11:35:00,97.98,98.01,97.88,98.0,11744.0,97.2726,97.3024,97.1733,97.2925,11744.0
2024-05-06 11:40:00,97.99,98.07,97.94,97.99,13199.0,97.2825,97.3619,97.2329,97.2825,13199.0
2024-05-06 11:45:00,97.98,98.0,97.83,97.84,10829.0,97.2726,97.2925,97.1237,97.1336,10829.0
2024-05-06 11:50:00,97.86,97.93,97.83,97.89,8869.0,97.1535,97.223,97.1237,97.1832,8869.0
2024-05-06 11:55:00,97.9,97.93,97.82,97.82,10483.0,97.1932,97.223,97.1138,97.1138,10483.0
2024-05-06 12:00:00,97.84,97.86,97.71,97.8,7336.0,97.1336,97.1535,97.0045,97.0939,7336.0
2024-05-06 12:05:00,97.8,97.83,97.74,97.75,7496.0,97.0939,97.1237,97.0343,97.0443,7496.0
2024-05-06 12:10:00,97.75,97.75,97.63,97.74,6022.0,97.0443,97.0443,96.9251,97.0343,6022.0
2024-05-06 12:15:00,97.74,97.76,97.66,97.69,15025.0,97.0343,97.0542,96.9549,96.9847,15025.0
2024-05-06 12:20:00,97.67,97.71,97.64,97.67,13657.0,96.9648,97.0045,96.9351,96.9648,13657.0
2024-05-06 12:25:00,97.65,97.77,97.62,97.74,11456.0,96.945,97.0641,96.9152,97.0343,11456.0
2024-05-06 12:30:00,97.74,97.97,97.74,97.86,16841.0,97.0343,97.2627,97.0343,97.1535,16841.0
2024-05-06 12:35:00,97.86,97.95,97.83,97.93,8503.0,97.1535,97.2428,97.1237,97.223,8503.0
2024-05-06 12:40:00,97.91,97.94,97.87,97.9,7240.0,97.2031,97.2329,97.1634,97.1932,7240.0
2024-05-06 12:45:00,97.9,97.91,97.69,97.72,13206.0,97.1932,97.2031,96.9847,97.0145,13206.0
2024-05-06 12:50:00,97.74,97.8,97.63,97.73,10602.0,97.0343,97.0939,96.9251,97.0244,10602.0
2024-05-06 12:55:00,97.73,97.86,97.71,97.81,9615.0,97.0244,97.1535,97.0045,97.1038,9615.0
2024-05-06 13:00:00,97.81,97.95,97.8,97.94,8409.0,97.1038,97.2428,97.0939,97.2329,8409.0
2024-05-06 13:05:00,97.91,97.91,97.77,97.8,7442.0,97.2031,97.2031,97.0641,97.0939,7442.0
2024-05-06 13:10:00,97.8,97.85,97.8,97.82,16691.0,97.0939,97.1435,97.0939,97.1138,16691.0
2024-05-06 13:15:00,97.84,97.86,97.67,97.68,7752.0,97.1336,97.1535,96.9648,96.9748,7752.0
2024-05-06 13:20:00,97.7,97.76,97.6,97.64,10827.0,96.9946,97.0542,96.8953,96.9351,10827.0
2024-05-06 13:25:00,97.66,97.69,97.56,97.67,10439.0,96.9549,96.9847,96.8556,96.9648,10439.0
2024-05-06 13:30:00,97.66,97.86,97.66,97.86,5714.0,96.9549,97.1535,96.9549,97.1535,5714.0
2024-05-06 13:35:00,97.83,97.83,97.69,97.78,10020.0,97.1237,97.1237,96.9847,97.074,10020.0
2024-05-06 13:40:00,97.78,97.78,97.61,97.72,23705.0,97.074,97.074,96.9053,97.0145,23705.0
2024-05-06 13:45:00,97.75,97.98,97.74,97.89,12479.0,97.0443,97.2726,97.0343,97.1832,12479.0
2024-05-06 13:50:00,97.9,98.02,97.89,97.92,7604.0,97.1932,97.3123,97.1832,97.213,7604.0
2024-05-06 13:55:00,97.94,97.94,97.78,97.81,13553.0,97.2329,97.2329,97.074,97.1038,13553.0
2024-05-06 14:00:00,97.81,97.82,97.76,97.76,5479.0,97.1038,97.1138,97.0542,97.0542,5479.0
2024-05-06 14:05:00,97.77,97.9,97.72,97.8,28533.0,97.0641,97.1932,97.0145,97.0939,28533.0
2024-05-06 14:10:00,97.81,97.88,97.78,97.8,10573.0,97.1038,97.1733,97.074,97.0939,10573.0
2024-05-06 14:15:00,97.85,97.93,97.83,97.93,4545.0,97.1435,97.223,97.1237,97.223,4545.0
2024-05-06 14:20:00,97.89,97.9,97.8,97.84,16297.0,97.1832,97.1932,97.0939,97.1336,16297.0
2024-05-06 14:25:00,97.87,97.92,97.81,97.84,10519.0,97.1634,97.213,97.1038,97.1336,10519.0
2024-05-06 14:30:00,97.85,97.9,97.82,97.86,17010.0,97.1435,97.1932,97.1138,97.1535,17010.0
2024-05-06 14:35:00,97.87,97.95,97.83,97.9,9259.0,97.1634,97.2428,97.1237,97.1932,9259.0
2024-05-06 14:40:00,97.92,97.94,97.82,97.82,12516.0,97.213,97.2329,97.1138,97.1138,12516.0
2024-05-06 14:45:00,97.83,97.96,97.79,97.93,21217.0,97.1237,97.2527,97.084,97.223,21217.0
2024-05-06 14:50:00,97.91,97.93,97.86,97.93,13453.0,97.2031,97.223,97.1535,97.223,13453.0
2024-05-06 14:55:00,97.94,97.99,97.91,97.95,14892.0,97.2329,97.2825,97.2031,97.2428,14892.0
2024-05-06 15:00:00,97.97,97.97,97.75,97.87,62032.0,97.2627,97.2627,97.0443,97.1634,62032.0
2024-05-06 15:05:00,97.87,97.97,97.73,97.74,24306.0,97.1634,97.2627,97.0244,97.0343,24306.0
2024-05-06 15:10:00,97.76,97.77,97.65,97.68,13217.0,97.0542,97.0641,96.945,96.9748,13217.0
2024-05-06 15:15:00,97.72,97.78,97.65,97.71,20932.0,97.0145,97.074,96.945,97.0045,20932.0
2024-05-06 15:20:00,97.71,97.88,97.7,97.87,91740.0,97.0045,97.1733,96.9946,97.1634,91740.0
2024-05-06 15:25:00,97.87,97.98,97.87,97.9,14345.0,97.1634,97.2726,97.1634,97.1932,14345.0
2024-05-06 15:30:00,97.94,98.0,97.84,97.84,23022.0,97.2329,97.2925,97.1336,97.1336,23022.0
2024-05-06 15:35:00,97.85,97.97,97.81,97.91,62827.0,97.1435,97.2627,97.1038,97.2031,62827.0
2024-05-06 15:40:00,97.91,98.03,97.91,98.0,25759.0,97.2031,97.3222,97.2031,97.2925,25759.0
2024-05-06 15:45:00,98.0,98.12,97.86,98.11,52072.0,97.2925,97.4116,97.1535,97.4017,52072.0
2024-05-06 15:50:00,98.12,98.2,97.98,98.17,66370.0,97.4116,97.491,97.2726,97.4612,66370.0
2024-05-06 15:55:00,98.17,98.33,98.14,98.24,193929.0,97.4612,97.6201,97.4314,97.5307,193929.0
2024-05-07 09:30:00,98.22,98.62,98.22,98.6,24841.0,97.5109,97.908,97.5109,97.8881,24841.0
2024-05-07 09:35:00,98.51,98.51,97.17,97.55,122850.0,97.7988,97.7988,96.4684,96.8457,122850.0
2024-05-07 09:40:00,97.5,97.74,97.32,97.33,16625.0,96.7961,97.0343,96.6174,96.6273,16625.0
2024-05-07 09:45:00,97.38,97.84,97.38,97.56,13487.0,96.6769,97.1336,96.6769,96.8556,13487.0
2024-05-07 09:50:00,97.6,98.36,97.52,98.36,60139.0,96.8953,97.6499,96.8159,97.6499,60139.0
2024-05-07 09:55:00,98.31,98.5,98.26,98.49,31694.0,97.6002,97.7888,97.5506,97.7789,31694.0
2024-05-07 10:00:00,98.45,98.66,98.42,98.55,33144.0,97.7392,97.9477,97.7094,97.8385,33144.0
2024-05-07 10:05:00,98.55,98.92,98.47,98.83,30110.0,97.8385,98.2058,97.7591,98.1165,30110.0
2024-05-07 10:10:00,98.77,99.35,98.77,99.21,38529.0,98.0569,98.6327,98.0569,98.4937,38529.0
2024-05-07 10:15:00,99.22,99.28,99.11,99.15,20536.0,98.5036,98.5632,98.3944,98.4341,20536.0
2024-05-07 10:20:00,99.22,99.29,99.01,99.26,26256.0,98.5036,98.5731,98.2952,98.5434,26256.0
2024-05-07 10:25:00,99.24,99.46,99.18,99.41,42299.0,98.5235,98.7419,98.4639,98.6923,42299.0
2024-05-07 10:30:00,99.35,99.39,99.04,99.09,57726.0,98.6327,98.6724,98.3249,98.3746,57726.0
2024-05-07 10:35:00,99.07,99.21,99.03,99.09,31036.0,98.3547,98.4937,98.315,98.3746,31036.0
2024-05-07 10:40:00,99.11,99.23,98.85,99.12,88119.0,98.3944,98.5136,98.1363,98.4044,88119.0
2024-05-07 10:45:00,99.12,99.54,99.12,99.44,56622.0,98.4044,98.8213,98.4044,98.7221,56622.0
2024-05-07 10:50:00,99.42,99.54,99.34,99.54,17298.0,98.7022,98.8213,98.6228,98.8213,17298.0
2024-05-07 10:55:00,99.49,99.63,99.44,99.63,24326.0,98.7717,98.9107,98.7221,98.9107,24326.0
2024-05-07 11:00:00,99.65,99.71,99.52,99.55,19652.0,98.9305,98.9901,98.8015,98.8313,19652.0
2024-05-07 11:05:00,99.54,99.61,99.45,99.46,11334.0,98.8213,98.8908,98.732,98.7419,11334.0
2024-05-07 11:10:00,99.45,99.45,99.27,99.34,62830.0,98.732,98.732,98.5533,98.6228,62830.0
2024-05-07 11:15:00,99.33,99.39,99.19,99.24,14532.0,98.6129,98.6724,98.4739,98.5235,14532.0
2024-05-07 11:20:00,99.22,99.24,99.07,99.1,47284.0,98.5036,98.5235,98.3547,98.3845,47284.0
2024-05-07 11:25:00,99.11,99.11,98.98,98.99,19117.0,98.3944,98.3944,98.2654,98.2753,19117.0
2024-05-07 11:30:00,98.98,99.04,98.98,99.03,8396.0,98.2654,98.3249,98.2654,98.315,8396.0
2024-05-07 11:35:00,99.03,99.15,99.02,99.1,13211.0,98.315,98.4341,98.3051,98.3845,13211.0
2024-05-07 11:40:00,99.08,99.18,99.04,99.17,11964.0,98.3647,98.4639,98.3249,98.454,11964.0
2024-05-07 11:45:00,99.17,99.2,99.07,99.08,8234.0,98.454,98.4838,98.3547,98.3647,8234.0
2024-05-07 11:50:00,99.06,99.2,99.0,99.2,27538.0,98.3448,98.4838,98.2852,98.4838,27538.0
2024-05-07 11:55:00,99.21,99.42,99.2,99.38,21876.0,98.4937,98.7022,98.4838,98.6625,21876.0
2024-05-07 12:00:00,99.39,99.46,99.36,99.46,5907.0,98.6724,98.7419,98.6426,98.7419,5907.0
2024-05-07 12:05:00,99.47,99.58,99.43,99.56,12204.0,98.7518,98.861,98.7121,98.8412,12204.0
2024-05-07 12:10:00,99.58,99.61,99.52,99.55,7528.0,98.861,98.8908,98.8015,98.8313,7528.0
2024-05-07 12:15:00,99.55,99.58,99.48,99.5,8737.0,98.8313,98.861,98.7618,98.7816,8737.0
2024-05-07 12:20:00,99.5,99.5,99.3,99.34,13228.0,98.7816,98.7816,98.5831,98.6228,13228.0
2024-05-07 12:25:00,99.31,99.36,99.24,99.27,6064.0,98.593,98.6426,98.5235,98.5533,6064.0
2024-05-07 12:30:00,99.28,99.34,99.14,99.34,77967.0,98.5632,98.6228,98.4242,98.6228,77967.0
2024-05-07 12:35:00,99.35,99.38,99.26,99.3,25866.0,98.6327,98.6625,98.5434,98.5831,25866.0
2024-05-07 12:40:00,99.28,99.35,99.24,99.26,52515.0,98.5632,98.6327,98.5235,98.5434,52515.0
2024-05-07 12:45:00,99.27,99.32,99.2,99.32,24230.0,98.5533,98.6029,98.4838,98.6029,24230.0
2024-05-07 12:50:00,99.33,99.33,99.08,99.12,12381.0,98.6129,98.6129,98.3647,98.4044,12381.0
2024-05-07 12:55:00,99.09,99.14,99.0,99.08,5217.0,98.3746,98.4242,98.2852,98.3647,5217.0
2024-05-07 13:00:00,99.07,99.17,99.07,99.09,6199.0,98.3547,98.454,98.3547,98.3746,6199.0
2024-05-07 13:05:00,99.07,99.21,99.06,99.18,21368.0,98.3547,98.4937,98.3448,98.4639,21368.0
2024-05-07 13:10:00,99.19,99.2,99.14,99.17,6173.0,98.4739,98.4838,98.4242,98.454,6173.0
2024-05-07 13:15:00,99.17,99.3,99.14,99.3,177032.0,98.454,98.5831,98.4242,98.5831,177032.0
2024-05-07 13:20:00,99.32,99.39,99.31,99.33,6679.0,98.6029,98.6724,98.593,98.6129,6679.0
2024-05-07 13:25:00,99.34,99.41,99.28,99.38,6800.0,98.6228,98.6923,98.5632,98.6625,6800.0
2024-05-07 13:30:00,99.37,99.47,99.37,99.46,9095.0,98.6526,98.7518,98.6526,98.7419,9095.0
2024-05-07 13:35:00,99.47,99.48,99.41,99.43,8850.0,98.7518,98.7618,98.6923,98.7121,8850.0
2024-05-07 13:40:00,99.42,99.49,99.37,99.48,16990.0,98.7022,98.7717,98.6526,98.7618,16990.0
2024-05-07 13:45:00,99.48,99.49,99.23,99.27,22504.0,98.7618,98.7717,98.5136,98.5533,22504.0
2024-05-07 13:50:00,99.26,99.44,99.22,99.38,19387.0,98.5434,98.7221,98.5036,98.6625,19387.0
2024-05-07 13:55:00,99.39,99.39,99.24,99.28,14702.0,98.6724,98.6724,98.5235,98.5632,14702.0
2024-05-07 14:00:00,99.29,99.31,99.23,99.28,12438.0,98.5731,98.593,98.5136,98.5632,12438.0
2024-05-07 14:05:00,99.29,99.29,98.91,98.91,18037.0,98.5731,98.5731,98.1959,98.1959,18037.0
2024-05-07 14:10:00,98.96,99.15,98.94,99.14,18533.0,98.2455,98.4341,98.2257,98.4242,18533.0
2024-05-07 14:15:00,99.15,99.22,99.04,99.15,61987.0,98.4341,98.5036,98.3249,98.4341,61987.0
2024-05-07 14:20:00,99.15,99.17,98.97,99.12,29700.0,98.4341,98.454,98.2554,98.4044,29700.0
2024-05-07 14:25:00,99.12,99.32,99.09,99.28,50092.0,98.4044,98.6029,98.3746,98.5632,50092.0
2024-05-07 14:30:00,99.29,99.36,99.23,99.3,34753.0,98.5731,98.6426,98.5136,98.5831,34753.0
2024-05-07 14:35:00,99.31,99.45,99.29,99.4,69699.0,98.593,98.732,98.5731,98.6823,69699.0
2024-05-07 14:40:00,99.4,99.47,99.33,99.43,51541.0,98.6823,98.7518,98.6129,98.7121,51541.0
2024-05-07 14:45:00,99.44,99.44,99.23,99.28,23114.0,98.7221,98.7221,98.5136,98.5632,23114.0
2024-05-07 14:50:00,99.29,99.44,99.26,99.44,16892.0,98.5731,98.7221,98.5434,98.7221,16892.0
2024-05-07 14:55:00,99.43,99.48,99.37,99.47,17652.0,98.7121,98.7618,98.6526,98.7518,17652.0
2024-05-07 15:00:00,99.46,99.56,99.41,99.55,49798.0,98.7419,98.8412,98.6923,98.8313,49798.0
2024-05-07 15:05:00,99.54,99.76,99.52,99.76,54012.0,98.8213,99.0397,98.8015,99.0397,54012.0
2024-05-07 15:10:00,99.73,99.74,99.49,99.52,12674.0,99.01,99.0199,98.7717,98.8015,12674.0
2024-05-07 15:15:00,99.54,99.58,99.45,99.48,15209.0,98.8213,98.861,98.732,98.7618,15209.0
2024-05-07 15:20:00,99.49,99.59,99.45,99.57,17682.0,98.7717,98.871,98.732,98.8511,17682.0
2024-05-07 15:25:00,99.59,99.6,99.42,99.47,15969.0,98.871,98.8809,98.7022,98.7518,15969.0
2024-05-07 15:30:00,99.46,99.46,99.35,99.4,14997.0,98.7419,98.7419,98.6327,98.6823,14997.0
2024-05-07 15:35:00,99.42,99.7,99.39,99.66,57010.0,98.7022,98.9802,98.6724,98.9405,57010.0
2024-05-07 15:40:00,99.66,99.73,99.62,99.72,27364.0,98.9405,99.01,98.9008,99.0,27364.0
2024-05-07 15:45:00,99.72,99.79,99.7,99.78,45252.0,99.0,99.0695,98.9802,99.0596,45252.0
2024-05-07 15:50:00,99.77,99.81,99.55,99.55,242433.0,99.0497,99.0894,98.8313,98.8313,242433.0
2024-05-07 15:55:00,99.53,99.6,99.35,99.56,187188.0,98.8114,98.8809,98.6327,98.8412,187188.0
2024-05-08 09:30:00,98.64,98.71,97.58,97.73,128379.0,97.9278,97.9973,96.8755,97.0244,128379.0
2024-05-08 09:35:00,97.87,98.26,97.73,98.12,209950.0,97.1634,97.5506,97.0244,97.4116,209950.0
2024-05-08 09:40:00,98.02,98.24,97.73,98.24,19641.0,97.3123,97.5307,97.0244,97.5307,19641.0
2024-05-08 09:45:00,98.26,98.39,98.16,98.34,37169.0,97.5506,97.6796,97.4513,97.63,37169.0
2024-05-08 09:50:00,98.34,98.69,98.15,98.68,16328.0,97.63,97.9775,97.4414,97.9675,16328.0
2024-05-08 09:55:00,98.62,98.94,98.62,98.9,38358.0,97.908,98.2257,97.908,98.186,38358.0
2024-05-08 10:00:00,98.9,99.22,98.84,98.84,25801.0,98.186,98.5036,98.1264,98.1264,25801.0
2024-05-08 10:05:00,98.84,98.93,98.7,98.91,36221.0,98.1264,98.2157,97.9874,98.1959,36221.0
2024-05-08 10:10:00,98.86,99.0,98.52,98.58,19666.0,98.1462,98.2852,97.8087,97.8683,19666.0
2024-05-08 10:15:00,98.61,98.72,98.53,98.67,15879.0,97.898,98.0073,97.8186,97.9576,15879.0
2024-05-08 10:20:00,98.67,99.04,98.64,98.96,14271.0,97.9576,98.3249,97.9278,98.2455,14271.0
2024-05-08 10:25:00,98.97,99.01,98.78,98.83,11830.0,98.2554,98.2952,98.0668,98.1165,11830.0
2024-05-08 10:30:00,98.83,98.99,98.8,98.82,6488.0,98.1165,98.2753,98.0867,98.1065,6488.0
2024-05-08 10:35:00,98.83,98.88,98.74,98.85,10244.0,98.1165,98.1661,98.0271,98.1363,10244.0
2024-05-08 10:40:00,98.91,99.02,98.81,98.99,38806.0,98.1959,98.3051,98.0966,98.2753,38806.0
2024-05-08 10:45:00,99.0,99.29,98.97,99.16,15632.0,98.2852,98.5731,98.2554,98.4441,15632.0
2024-05-08 10:50:00,99.12,99.25,99.06,99.2,10249.0,98.4044,98.5334,98.3448,98.4838,10249.0
2024-05-08 10:55:00,99.26,99.26,99.09,99.15,28797.0,98.5434,98.5434,98.3746,98.4341,28797.0
2024-05-08 11:00:00,99.19,99.19,98.87,98.97,8046.0,98.4739,98.4739,98.1562,98.2554,8046.0
2024-05-08 11:05:00,98.98,98.98,98.85,98.89,5071.0,98.2654,98.2654,98.1363,98.176,5071.0
2024-05-08 11:10:00,98.91,98.98,98.77,98.81,12703.0,98.1959,98.2654,98.0569,98.0966,12703.0
2024-05-08 11:15:00,98.8,98.82,98.69,98.7,29472.0,98.0867,98.1065,97.9775,97.9874,29472.0
2024-05-08 11:20:00,98.69,98.72,98.59,98.65,7496.0,97.9775,98.0073,97.8782,97.9378,7496.0
2024-05-08 11:25:00,98.66,98.78,98.62,98.68,6751.0,97.9477,98.0668,97.908,97.9675,6751.0
2024-05-08 11:30:00,98.7,98.83,98.66,98.79,15430.0,97.9874,98.1165,97.9477,98.0767,15430.0
2024-05-08 11:35:00,98.81,98.87,98.74,98.83,5870.0,98.0966,98.1562,98.0271,98.1165,5870.0
2024-05-08 11:40:00,98.85,98.93,98.81,98.93,2740.0,98.1363,98.2157,98.0966,98.2157,2740.0
2024-05-08 11:45:00,98.91,98.91,98.81,98.82,3327.0,98.1959,98.1959,98.0966,98.1065,3327.0
2024-05-08 11:50:00,98.81,98.85,98.75,98.75,2161.0,98.0966,98.1363,98.037,98.037,2161.0
2024-05-08 11:55:00,98.79,98.9,98.75,98.9,10192.0,98.0767,98.186,98.037,98.186,10192.0
2024-05-08 12:00:00,98.88,98.91,98.8,98.91,12332.0,98.1661,98.1959,98.0867,98.1959,12332.0
2024-05-08 12:05:00,98.89,98.94,98.8,98.86,4429.0,98.176,98.2257,98.0867,98.1462,4429.0
2024-05-08 12:10:00,98.86,98.9,98.82,98.82,2346.0,98.1462,98.186,98.1065,98.1065,2346.0
2024-05-08 12:15:00,98.81,98.96,98.8,98.92,3242.0,98.0966,98.2455,98.0867,98.2058,3242.0
2024-05-08 12:20:00,98.97,99.06,98.95,98.95,5359.0,98.2554,98.3448,98.2356,98.2356,5359.0
2024-05-08 12:25:00,98.99,99.0,98.93,98.97,7193.0,98.2753,98.2852,98.2157,98.2554,7193.0
2024-05-08 12:30:00,98.98,99.02,98.91,99.02,7053.0,98.2654,98.3051,98.1959,98.3051,7053.0
2024-05-08 12:35:00,99.03,99.03,98.93,98.99,28652.0,98.315,98.315,98.2157,98.2753,28652.0
2024-05-08 12:40:00,99.0,99.16,98.99,99.16,17810.0,98.2852,98.4441,98.2753,98.4441,17810.0
2024-05-08 12:45:00,99.15,99.41,99.15,99.34,14116.0,98.4341,98.6923,98.4341,98.6228,14116.0
2024-05-08 12:50:00,99.31,99.41,99.27,99.41,9266.0,98.593,98.6923,98.5533,98.6923,9266.0
2024-05-08 12:55:00,99.42,99.46,99.31,99.31,20817.0,98.7022,98.7419,98.593,98.593,20817.0
2024-05-08 13:00:00,99.29,99.29,99.06,99.23,8113.0,98.5731,98.5731,98.3448,98.5136,8113.0
2024-05-08 13:05:00,99.24,99.33,99.23,99.28,10858.0,98.5235,98.6129,98.5136,98.5632,10858.0
2024-05-08 13:10:00,99.27,99.28,99.17,99.24,9612.0,98.5533,98.5632,98.454,98.5235,9612.0
2024-05-08 13:15:00,99.24,99.34,99.24,99.27,14832.0,98.5235,98.6228,98.5235,98.5533,14832.0
2024-05-08 13:20:00,99.26,99.45,99.24,99.4,36718.0,98.5434,98.732,98.5235,98.6823,36718.0
2024-05-08 13:25:00,99.42,99.53,99.42,99.45,7231.0,98.7022,98.8114,98.7022,98.732,7231.0
2024-05-08 13:30:00,99.41,99.51,99.41,99.51,5499.0,98.6923,98.7916,98.6923,98.7916,5499.0
2024-05-08 13:35:00,99.53,99.54,99.46,99.5,9955.0,98.8114,98.8213,98.7419,98.7816,9955.0
2024-05-08 13:40:00,99.46,99.55,99.42,99.53,7689.0,98.7419,98.8313,98.7022,98.8114,7689.0
2024-05-08 13:45:00,99.55,99.58,99.5,99.57,11023.0,98.8313,98.861,98.7816,98.8511,11023.0
2024-05-08 13:50:00,99.57,99.67,99.55,99.65,18911.0,98.8511,98.9504,98.8313,98.9305,18911.0
2024-05-08 13:55:00,99.65,99.7,99.61,99.67,11214.0,98.9305,98.9802,98.8908,98.9504,11214.0
2024-05-08 14:00:00,99.71,99.78,99.67,99.7,22353.0,98.9901,99.0596,98.9504,98.9802,22353.0
2024-05-08 14:05:00,99.67,99.69,99.65,99.67,3164.0,98.9504,98.9703,98.9305,98.9504,3164.0
2024-05-08 14:10:00,99.7,99.71,99.62,99.65,9656.0,98.9802,98.9901,98.9008,98.9305,9656.0
2024-05-08 14:15:00,99.64,99.68,99.54,99.54,10250.0,98.9206,98.9603,98.8213,98.8213,10250.0
2024-05-08 14:20:00,99.56,99.56,99.39,99.42,4023.0,98.8412,98.8412,98.6724,98.7022,4023.0
2024-05-08 14:25:00,99.43,99.51,99.36,99.51,11718.0,98.7121,98.7916,98.6426,98.7916,11718.0
2024-05-08 14:30:00,99.5,99.53,99.47,99.5,14333.0,98.7816,98.8114,98.7518,98.7816,14333.0
2024-05-08 14:35:00,99.49,99.67,99.49,99.66,7188.0,98.7717,98.9504,98.7717,98.9405,7188.0
2024-05-08 14:40:00,99.67,99.67,99.56,99.61,4975.0,98.9504,98.9504,98.8412,98.8908,4975.0
2024-05-08 14:45:00,99.58,99.64,99.55,99.56,3762.0,98.861,98.9206,98.8313,98.8412,3762.0
2024-05-08 14:50:00,99.53,99.58,99.52,99.54,3316.0,98.8114,98.861,98.8015,98.8213,3316.0
2024-05-08 14:55:00,99.56,99.62,99.5,99.56,7429.0,98.8412,98.9008,98.7816,98.8412,7429.0
2024-05-08 15:00:00,99.53,99.57,99.48,99.56,19004.0,98.8114,98.8511,98.7618,98.8412,19004.0
2024-05-08 15:05:00,99.58,99.63,99.56,99.63,4210.0,98.861,98.9107,98.8412,98.9107,4210.0
2024-05-08 15:10:00,99.62,99.62,99.49,99.55,14102.0,98.9008,98.9008,98.7717,98.8313,14102.0
2024-05-08 15:15:00,99.53,99.63,99.5,99.62,7239.0,98.8114,98.9107,98.7816,98.9008,7239.0
2024-05-08 15:20:00,99.66,99.69,99.62,99.69,8329.0,98.9405,98.9703,98.9008,98.9703,8329.0
2024-05-08 15:25:00,99.7,99.72,99.62,99.62,10756.0,98.9802,99.0,98.9008,98.9008,10756.0
2024-05-08 15:30:00,99.66,99.74,99.64,99.7,7618.0,98.9405,99.0199,98.9206,98.9802,7618.0
2024-05-08 15:35:00,99.7,99.72,99.64,99.64,7811.0,98.9802,99.0,98.9206,98.9206,7811.0
2024-05-08 15:40:00,99.65,99.71,99.62,99.71,12982.0,98.9305,98.9901,98.9008,98.9901,12982.0
2024-05-08 15:45:00,99.7,99.81,99.69,99.78,17215.0,98.9802,99.0894,98.9703,99.0596,17215.0
2024-05-08 15:50:00,99.8,99.98,99.74,99.79,46786.0,99.0795,99.2582,99.0199,99.0695,46786.0
2024-05-08 15:55:00,99.79,99.85,99.62,99.7,120253.0,99.0695,99.1291,98.9008,98.9802,120253.0
2024-05-09 09:30:00,99.65,100.49,99.62,100.22,57258.0,98.9305,99.7645,98.9008,99.4964,57258.0
2024-05-09 09:35:00,100.23,100.34,99.78,99.84,16367.0,99.5064,99.6156,99.0596,99.1192,16367.0
2024-05-09 09:40:00,99.78,99.93,99.6,99.81,7560.0,99.0596,99.2085,98.8809,99.0894,7560.0
2024-05-09 09:45:00,99.84,100.0,99.82,99.86,6328.0,99.1192,99.278,99.0993,99.139,6328.0
2024-05-09 09:50:00,99.91,100.25,99.87,100.25,68384.0,99.1887,99.5262,99.149,99.5262,68384.0
2024-05-09 09:55:00,100.25,100.71,100.19,100.61,109238.0,99.5262,99.9829,99.4666,99.8836,109238.0
2024-05-09 10:00:00,100.66,100.84,100.49,100.72,127249.0,99.9332,100.1119,99.7645,99.9928,127249.0
2024-05-09 10:05:00,100.75,100.96,100.75,100.89,24647.0,100.0226,100.2311,100.0226,100.1616,24647.0
2024-05-09 10:10:00,100.89,101.1,100.78,100.78,38574.0,100.1616,100.3701,100.0524,100.0524,38574.0
2024-05-09 10:15:00,100.78,101.15,100.69,101.08,19167.0,100.0524,100.4197,99.963,100.3502,19167.0
2024-05-09 10:20:00,101.07,101.39,101.07,101.39,10884.0,100.3403,100.658,100.3403,100.658,10884.0
2024-05-09 10:25:00,101.42,101.56,101.34,101.54,17103.0,100.6878,100.8267,100.6083,100.8069,17103.0
2024-05-09 10:30:00,101.56,101.69,101.53,101.6,41885.0,100.8267,100.9558,100.797,100.8665,41885.0
2024-05-09 10:35:00,101.59,101.76,101.53,101.53,25773.0,100.8565,101.0253,100.797,100.797,25773.0
2024-05-09 10:40:00,101.55,101.72,101.5,101.51,12784.0,100.8168,100.9856,100.7672,100.7771,12784.0
2024-05-09 10:45:00,101.49,101.65,101.48,101.65,12614.0,100.7573,100.9161,100.7473,100.9161,12614.0
2024-05-09 10:50:00,101.63,101.72,101.57,101.6,16452.0,100.8962,100.9856,100.8367,100.8665,16452.0
2024-05-09 10:55:00,101.59,101.59,101.47,101.53,21185.0,100.8565,100.8565,100.7374,100.797,21185.0
2024-05-09 11:00:00,101.51,101.67,101.46,101.63,18987.0,100.7771,100.936,100.7275,100.8962,18987.0
2024-05-09 11:05:00,101.69,101.95,101.69,101.78,27667.0,100.9558,101.2139,100.9558,101.0452,27667.0
2024-05-09 11:10:00,101.79,101.9,101.78,101.88,20549.0,101.0551,101.1643,101.0452,101.1444,20549.0
2024-05-09 11:15:00,101.87,101.98,101.63,101.64,26302.0,101.1345,101.2437,100.8962,100.9062,26302.0
2024-05-09 11:20:00,101.64,101.69,101.57,101.66,10626.0,100.9062,100.9558,100.8367,100.926,10626.0
2024-05-09 11:25:00,101.64,101.78,101.64,101.74,21076.0,100.9062,101.0452,100.9062,101.0055,21076.0
2024-05-09 11:30:00,101.77,101.81,101.63,101.67,6070.0,101.0352,101.0749,100.8962,100.936,6070.0
2024-05-09 11:35:00,101.69,101.69,101.4,101.45,10597.0,100.9558,100.9558,100.6679,100.7175,10597.0
2024-05-09 11:40:00,101.44,101.46,101.25,101.34,7563.0,100.7076,100.7275,100.519,100.6083,7563.0
2024-05-09 11:45:00,101.33,101.57,101.32,101.51,19762.0,100.5984,100.8367,100.5885,100.7771,19762.0
2024-05-09 11:50:00,101.46,101.48,101.33,101.38,7502.0,100.7275,100.7473,100.5984,100.648,7502.0
2024-05-09 11:55:00,101.35,101.36,101.21,101.33,11421.0,100.6183,100.6282,100.4793,100.5984,11421.0
2024-05-09 12:00:00,101.35,101.45,101.34,101.39,16758.0,100.6183,100.7175,100.6083,100.658,16758.0
2024-05-09 12:05:00,101.37,101.49,101.37,101.47,13200.0,100.6381,100.7573,100.6381,100.7374,13200.0
2024-05-09 12:10:00,101.48,101.55,101.37,101.43,26199.0,100.7473,100.8168,100.6381,100.6977,26199.0
2024-05-09 12:15:00,101.42,101.44,101.25,101.25,9508.0,100.6878,100.7076,100.519,100.519,9508.0
2024-05-09 12:20:00,101.25,101.32,101.15,101.32,13874.0,100.519,100.5885,100.4197,100.5885,13874.0
2024-05-09 12:25:00,101.34,101.34,101.18,101.2,7222.0,100.6083,100.6083,100.4495,100.4693,7222.0
2024-05-09 12:30:00,101.17,101.19,101.02,101.1,18329.0,100.4396,100.4594,100.2906,100.3701,18329.0
2024-05-09 12:35:00,101.1,101.24,101.1,101.24,7749.0,100.3701,100.5091,100.3701,100.5091,7749.0
2024-05-09 12:40:00,101.26,101.29,101.2,101.27,14031.0,100.5289,100.5587,100.4693,100.5388,14031.0
2024-05-09 12:45:00,101.27,101.27,101.17,101.24,8335.0,100.5388,100.5388,100.4396,100.5091,8335.0
2024-05-09 12:50:00,101.24,101.28,101.17,101.25,10797.0,100.5091,100.5488,100.4396,100.519,10797.0
2024-05-09 12:55:00,101.26,101.42,101.25,101.42,54170.0,100.5289,100.6878,100.519,100.6878,54170.0
2024-05-09 13:00:00,101.4,101.54,101.31,101.53,24858.0,100.6679,100.8069,100.5786,100.797,24858.0
2024-05-09 13:05:00,101.54,101.56,101.48,101.5,15103.0,100.8069,100.8267,100.7473,100.7672,15103.0
2024-05-09 13:10:00,101.5,101.54,101.43,101.49,29864.0,100.7672,100.8069,100.6977,100.7573,29864.0
2024-05-09 13:15:00,101.5,101.5,101.16,101.27,34409.0,100.7672,100.7672,100.4296,100.5388,34409.0
2024-05-09 13:20:00,101.27,101.36,101.11,101.3,56604.0,100.5388,100.6282,100.38,100.5686,56604.0
2024-05-09 13:25:00,101.29,101.48,101.28,101.48,9849.0,100.5587,100.7473,100.5488,100.7473,9849.0
2024-05-09 13:30:00,101.45,101.56,101.44,101.51,18595.0,100.7175,100.8267,100.7076,100.7771,18595.0
2024-05-09 13:35:00,101.49,101.55,101.48,101.5,18661.0,100.7573,100.8168,100.7473,100.7672,18661.0
2024-05-09 13:40:00,101.5,101.54,101.49,101.52,13837.0,100.7672,100.8069,100.7573,100.787,13837.0
2024-05-09 13:45:00,101.53,101.6,101.52,101.54,9874.0,100.797,100.8665,100.787,100.8069,9874.0
2024-05-09 13:50:00,101.54,101.54,101.45,101.52,24252.0,100.8069,100.8069,100.7175,100.787,24252.0
2024-05-09 13:55:00,101.51,101.6,101.47,101.59,22050.0,100.7771,100.8665,100.7374,100.8565,22050.0
2024-05-09 14:00:00,101.59,101.59,101.49,101.51,10201.0,100.8565,100.8565,100.7573,100.7771,10201.0
2024-05-09 14:05:00,101.53,101.53,101.49,101.53,7352.0,100.797,100.797,100.7573,100.797,7352.0
2024-05-09 14:10:00,101.53,101.56,101.38,101.54,73592.0,100.797,100.8267,100.648,100.8069,73592.0
2024-05-09 14:15:00,101.53,101.56,101.49,101.54,7931.0,100.797,100.8267,100.7573,100.8069,7931.0
2024-05-09 14:20:00,101.54,101.6,101.49,101.51,54207.0,100.8069,100.8665,100.7573,100.7771,54207.0
2024-05-09 14:25:00,101.53,101.68,101.5,101.62,21377.0,100.797,100.9459,100.7672,100.8863,21377.0
2024-05-09 14:30:00,101.58,101.63,101.5,101.52,168952.0,100.8466,100.8962,100.7672,100.787,168952.0
2024-05-09 14:35:00,101.51,101.54,101.48,101.51,14790.0,100.7771,100.8069,100.7473,100.7771,14790.0
2024-05-09 14:40:00,101.52,101.67,101.49,101.66,11097.0,100.787,100.936,100.7573,100.926,11097.0
2024-05-09 14:45:00,101.67,101.75,101.67,101.75,20446.0,100.936,101.0154,100.936,101.0154,20446.0
2024-05-09 14:50:00,101.75,101.85,101.72,101.85,13410.0,101.0154,101.1147,100.9856,101.1147,13410.0
2024-05-09 14:55:00,101.85,101.93,101.84,101.93,102264.0,101.1147,101.1941,101.1047,101.1941,102264.0
2024-05-09 15:00:00,101.92,101.99,101.84,101.87,34977.0,101.1842,101.2536,101.1047,101.1345,34977.0
2024-05-09 15:05:00,101.88,102.1,101.88,102.07,29347.0,101.1444,101.3629,101.1444,101.3331,29347.0
2024-05-09 15:10:00,102.05,102.05,101.84,101.94,16218.0,101.3132,101.3132,101.1047,101.204,16218.0
2024-05-09 15:15:00,101.93,102.01,101.88,101.9,17718.0,101.1941,101.2735,101.1444,101.1643,17718.0
2024-05-09 15:20:00,101.9,102.03,101.89,101.98,36066.0,101.1643,101.2934,101.1544,101.2437,36066.0
2024-05-09 15:25:00,101.97,102.12,101.91,102.05,45312.0,101.2338,101.3827,101.1742,101.3132,45312.0
2024-05-09 15:30:00,102.0,102.06,101.99,102.06,26866.0,101.2636,101.3231,101.2536,101.3231,26866.0
2024-05-09 15:35:00,102.06,102.29,102.06,102.13,62804.0,101.3231,101.5515,101.3231,101.3926,62804.0
2024-05-09 15:40:00,102.13,102.21,102.07,102.2,29304.0,101.3926,101.4721,101.3331,101.4621,29304.0
2024-05-09 15:45:00,102.2,102.2,102.03,102.03,38575.0,101.4621,101.4621,101.2934,101.2934,38575.0
2024-05-09 15:50:00,102.05,102.25,102.05,102.22,101970.0,101.3132,101.5118,101.3132,101.482,101970.0
2024-05-09 15:55:00,102.22,102.32,102.08,102.2,237352.0,101.482,101.5813,101.343,101.4621,237352.0
2024-05-10 09:30:00,102.87,103.28,102.51,103.14,61689.0,102.3006,102.7083,101.9426,102.5691,61689.0
2024-05-10 09:35:00,103.05,103.19,102.73,102.95,39365.0,102.4796,102.6188,102.1614,102.3801,39365.0
2024-05-10 09:40:00,102.93,103.07,102.78,102.94,40269.0,102.3603,102.4995,102.2111,102.3702,40269.0
2024-05-10 09:45:00,102.91,102.95,102.63,102.76,63875.0,102.3404,102.3801,102.0619,102.1912,63875.0
2024-05-10 09:50:00,102.84,102.89,102.47,102.67,12855.0,102.2708,102.3205,101.9028,102.1017,12855.0
2024-05-10 09:55:00,102.67,102.67,102.4,102.42,55511.0,102.1017,102.1017,101.8332,101.8531,55511.0
2024-05-10 10:00:00,102.43,102.43,102.05,102.32,63102.0,101.863,101.863,101.4851,101.7536,63102.0
2024-05-10 10:05:00,102.34,102.57,102.32,102.5,57187.0,101.7735,102.0023,101.7536,101.9326,57187.0
2024-05-10 10:10:00,102.49,102.56,102.3,102.5,68533.0,101.9227,101.9923,101.7337,101.9326,68533.0
2024-05-10 10:15:00,102.48,102.73,102.44,102.59,16173.0,101.9127,102.1614,101.873,102.0221,16173.0
2024-05-10 10:20:00,102.59,102.66,102.51,102.59,34087.0,102.0221,102.0918,101.9426,102.0221,34087.0
2024-05-10 10:25:00,102.58,102.65,102.51,102.6,47934.0,102.0122,102.0818,101.9426,102.0321,47934.0
2024-05-10 10:30:00,102.61,102.78,102.59,102.59,27292.0,102.042,102.2111,102.0221,102.0221,27292.0
2024-05-10 10:35:00,102.6,102.76,102.54,102.69,33506.0,102.0321,102.1912,101.9724,102.1216,33506.0
2024-05-10 10:40:00,102.69,102.84,102.69,102.8,27147.0,102.1216,102.2708,102.1216,102.231,27147.0
2024-05-10 10:45:00,102.82,103.09,102.82,103.03,27457.0,102.2509,102.5194,102.2509,102.4597,27457.0
2024-05-10 10:50:00,103.03,103.04,102.54,102.66,80517.0,102.4597,102.4696,101.9724,102.0918,80517.0
2024-05-10 10:55:00,102.61,102.85,102.59,102.8,16920.0,102.042,102.2807,102.0221,102.231,16920.0
2024-05-10 11:00:00,102.79,102.82,102.69,102.72,12284.0,102.221,102.2509,102.1216,102.1514,12284.0
2024-05-10 11:05:00,102.69,102.77,102.69,102.74,9180.0,102.1216,102.2011,102.1216,102.1713,9180.0
2024-05-10 11:10:00,102.75,102.99,102.73,102.97,12200.0,102.1813,102.4199,102.1614,102.4,12200.0
2024-05-10 11:15:00,102.95,103.05,102.74,102.77,14329.0,102.3801,102.4796,102.1713,102.2011,14329.0
2024-05-10 11:20:00,102.78,102.82,102.74,102.8,10131.0,102.2111,102.2509,102.1713,102.231,10131.0
2024-05-10 11:25:00,102.79,102.81,102.66,102.81,18200.0,102.221,102.2409,102.0918,102.2409,18200.0
2024-05-10 11:30:00,102.82,102.82,102.66,102.75,51517.0,102.2509,102.2509,102.0918,102.1813,51517.0
2024-05-10 11:35:00,102.74,102.79,102.69,102.75,16309.0,102.1713,102.221,102.1216,102.1813,16309.0
2024-05-10 11:40:00,102.74,102.9,102.74,102.79,8526.0,102.1713,102.3304,102.1713,102.221,8526.0
2024-05-10 11:45:00,102.8,102.91,102.76,102.84,35058.0,102.231,102.3404,102.1912,102.2708,35058.0
2024-05-10 11:50:00,102.82,103.02,102.82,102.9,79433.0,102.2509,102.4498,102.2509,102.3304,79433.0
2024-05-10 11:55:00,102.9,102.98,102.89,102.93,13676.0,102.3304,102.41,102.3205,102.3603,13676.0
2024-05-10 12:00:00,102.92,102.92,102.72,102.8,67892.0,102.3503,102.3503,102.1514,102.231,67892.0
2024-05-10 12:05:00,102.78,103.03,102.74,102.99,26121.0,102.2111,102.4597,102.1713,102.4199,26121.0
2024-05-10 12:10:00,103.02,103.02,102.77,102.86,19345.0,102.4498,102.4498,102.2011,102.2906,19345.0
2024-05-10 12:15:00,102.87,102.87,102.74,102.77,22714.0,102.3006,102.3006,102.1713,102.2011,22714.0
2024-05-10 12:20:00,102.75,102.83,102.71,102.75,31670.0,102.1813,102.2608,102.1415,102.1813,31670.0
2024-05-10 12:25:00,102.76,102.77,102.64,102.68,51265.0,102.1912,102.2011,102.0719,102.1116,51265.0
2024-05-10 12:30:00,102.68,102.73,102.65,102.73,13439.0,102.1116,102.1614,102.0818,102.1614,13439.0
2024-05-10 12:35:00,102.74,102.74,102.55,102.57,12944.0,102.1713,102.1713,101.9824,102.0023,12944.0
2024-05-10 12:40:00,102.59,102.77,102.56,102.75,18732.0,102.0221,102.2011,101.9923,102.1813,18732.0
2024-05-10 12:45:00,102.75,102.81,102.74,102.81,10270.0,102.1813,102.2409,102.1713,102.2409,10270.0
2024-05-10 12:50:00,102.8,102.8,102.73,102.75,5947.0,102.231,102.231,102.1614,102.1813,5947.0
2024-05-10 12:55:00,102.75,102.78,102.72,102.75,19422.0,102.1813,102.2111,102.1514,102.1813,19422.0
2024-05-10 13:00:00,102.76,102.78,102.7,102.73,41207.0,102.1912,102.2111,102.1315,102.1614,41207.0
2024-05-10 13:05:00,102.71,102.78,102.65,102.74,44799.0,102.1415,102.2111,102.0818,102.1713,44799.0
2024-05-10 13:10:00,102.74,102.75,102.57,102.6,7436.0,102.1713,102.1813,102.0023,102.0321,7436.0
2024-05-10 13:15:00,102.61,102.73,102.61,102.66,12914.0,102.042,102.1614,102.042,102.0918,12914.0
2024-05-10 13:20:00,102.67,102.72,102.45,102.54,23466.0,102.1017,102.1514,101.8829,101.9724,23466.0
2024-05-10 13:25:00,102.52,102.56,102.47,102.48,10807.0,101.9525,101.9923,101.9028,101.9127,10807.0
2024-05-10 13:30:00,102.48,102.65,102.48,102.59,12254.0,101.9127,102.0818,101.9127,102.0221,12254.0
2024-05-10 13:35:00,102.58,102.68,102.55,102.57,9026.0,102.0122,102.1116,101.9824,102.0023,9026.0
2024-05-10 13:40:00,102.55,102.66,102.54,102.6,10156.0,101.9824,102.0918,101.9724,102.0321,10156.0
2024-05-10 13:45:00,102.62,102.64,102.59,102.62,6323.0,102.052,102.0719,102.0221,102.052,6323.0
2024-05-10 13:50:00,102.62,102.64,102.58,102.6,15359.0,102.052,102.0719,102.0122,102.0321,15359.0
2024-05-10 13:55:00,102.61,102.71,102.58,102.69,13192.0,102.042,102.1415,102.0122,102.1216,13192.0
2024-05-10 14:00:00,102.68,102.71,102.66,102.67,26087.0,102.1116,102.1415,102.0918,102.1017,26087.0
2024-05-10 14:05:00,102.67,102.72,102.58,102.69,26178.0,102.1017,102.1514,102.0122,102.1216,26178.0
2024-05-10 14:10:00,102.69,102.78,102.67,102.78,12438.0,102.1216,102.2111,102.1017,102.2111,12438.0
2024-05-10 14:15:00,102.79,102.91,102.79,102.9,13330.0,102.221,102.3404,102.221,102.3304,13330.0
2024-05-10 14:20:00,102.88,102.95,102.88,102.91,16409.0,102.3105,102.3801,102.3105,102.3404,16409.0
2024-05-10 14:25:00,102.91,102.99,102.9,102.97,26470.0,102.3404,102.4199,102.3304,102.4,26470.0
2024-05-10 14:30:00,102.97,102.99,102.82,102.86,20824.0,102.4,102.4199,102.2509,102.2906,20824.0
2024-05-10 14:35:00,102.86,102.93,102.78,102.8,9683.0,102.2906,102.3603,102.2111,102.231,9683.0
2024-05-10 14:40:00,102.8,102.99,102.79,102.98,26995.0,102.231,102.4199,102.221,102.41,26995.0
2024-05-10 14:45:00,102.98,103.04,102.97,103.01,40852.0,102.41,102.4696,102.4,102.4398,40852.0
2024-05-10 14:50:00,103.01,103.1,103.01,103.01,15819.0,102.4398,102.5293,102.4398,102.4398,15819.0
2024-05-10 14:55:00,103.01,103.03,102.99,103.0,16704.0,102.4398,102.4597,102.4199,102.4299,16704.0
2024-05-10 15:00:00,103.0,103.04,102.95,102.97,23325.0,102.4299,102.4696,102.3801,102.4,23325.0
2024-05-10 15:05:00,102.98,102.99,102.82,102.99,43479.0,102.41,102.4199,102.2509,102.4199,43479.0
2024-05-10 15:10:00,102.96,103.0,102.95,102.98,38846.0,102.3901,102.4299,102.3801,102.41,38846.0
2024-05-10 15:15:00,102.98,103.08,102.97,103.03,80589.0,102.41,102.5094,102.4,102.4597,80589.0
2024-05-10 15:20:00,103.06,103.14,102.9,102.93,29353.0,102.4895,102.5691,102.3304,102.3603,29353.0
2024-05-10 15:25:00,102.93,103.05,102.92,103.0,28996.0,102.3603,102.4796,102.3503,102.4299,28996.0
2024-05-10 15:30:00,102.99,103.11,102.95,103.08,149003.0,102.4199,102.5393,102.3801,102.5094,149003.0
2024-05-10 15:35:00,103.06,103.07,102.96,103.0,67191.0,102.4895,102.4995,102.3901,102.4299,67191.0
2024-05-10 15:40:00,103.0,103.0,102.74,102.9,33841.0,102.4299,102.4299,102.1713,102.3304,33841.0
2024-05-10 15:45:00,102.9,103.01,102.87,102.97,60789.0,102.3304,102.4398,102.3006,102.4,60789.0
2024-05-10 15:50:00,102.98,103.15,102.95,103.03,129325.0,102.41,102.579,102.3801,102.4597,129325.0
2024-05-10 15:55:00,103.02,103.14,102.97,103.12,252877.0,102.4498,102.5691,102.4,102.5492,252877.0
2024-05-13 09:30:00,104.23,104.4,103.32,103.52,73285.0,103.6531,103.8221,102.7481,102.947,73285.0
2024-05-13 09:35:00,103.54,103.81,103.36,103.63,33722.0,102.9669,103.2354,102.7879,103.0564,33722.0
2024-05-13 09:40:00,103.56,103.62,103.23,103.29,26593.0,102.9868,103.0464,102.6586,102.7183,26593.0
2024-05-13 09:45:00,103.29,103.41,103.08,103.36,38209.0,102.7183,102.8376,102.5094,102.7879,38209.0
2024-05-13 09:50:00,103.34,103.38,103.01,103.04,46626.0,102.768,102.8078,102.4398,102.4696,46626.0
2024-05-13 09:55:00,103.01,103.13,102.91,103.04,118369.0,102.4398,102.5592,102.3404,102.4696,118369.0
2024-05-13 10:00:00,103.04,103.1,102.9,103.0,125857.0,102.4696,102.5293,102.3304,102.4299,125857.0
2024-05-13 10:05:00,103.03,103.08,102.98,103.01,25429.0,102.4597,102.5094,102.41,102.4398,25429.0
2024-05-13 10:10:00,103.0,103.0,102.78,102.92,46607.0,102.4299,102.4299,102.2111,102.3503,46607.0
2024-05-13 10:15:00,102.91,103.03,102.91,103.03,12322.0,102.3404,102.4597,102.3404,102.4597,12322.0
2024-05-13 10:20:00,103.03,103.06,102.95,102.95,15225.0,102.4597,102.4895,102.3801,102.3801,15225.0
2024-05-13 10:25:00,102.97,102.99,102.74,102.81,17828.0,102.4,102.4199,102.1713,102.2409,17828.0
2024-05-13 10:30:00,102.78,102.79,102.38,102.51,182801.0,102.2111,102.221,101.8133,101.9426,182801.0
2024-05-13 10:35:00,102.55,102.62,102.47,102.5,152773.0,101.9824,102.052,101.9028,101.9326,152773.0
2024-05-13 10:40:00,102.51,102.53,102.37,102.47,44076.0,101.9426,101.9625,101.8034,101.9028,44076.0
2024-05-13 10:45:00,102.49,102.63,102.44,102.61,43979.0,101.9227,102.0619,101.873,102.042,43979.0
2024-05-13 10:50:00,102.6,102.72,102.58,102.69,7264.0,102.0321,102.1514,102.0122,102.1216,7264.0
2024-05-13 10:55:00,102.67,102.78,102.62,102.64,10107.0,102.1017,102.2111,102.052,102.0719,10107.0
2024-05-13 11:00:00,102.68,102.73,102.52,102.57,9570.0,102.1116,102.1614,101.9525,102.0023,9570.0
2024-05-13 11:05:00,102.57,102.61,102.26,102.26,98984.0,102.0023,102.042,101.694,101.694,98984.0
2024-05-13 11:10:00,102.26,102.39,102.25,102.32,27913.0,101.694,101.8232,101.684,101.7536,27913.0
2024-05-13 11:15:00,102.32,102.53,102.31,102.53,6822.0,101.7536,101.9625,101.7437,101.9625,6822.0
2024-05-13 11:20:00,102.53,102.57,102.42,102.51,178142.0,101.9625,102.0023,101.8531,101.9426,178142.0
2024-05-13 11:25:00,102.51,102.56,102.48,102.56,70980.0,101.9426,101.9923,101.9127,101.9923,70980.0
2024-05-13 11:30:00,102.52,102.64,102.42,102.53,26442.0,101.9525,102.0719,101.8531,101.9625,26442.0
2024-05-13 11:35:00,102.51,102.53,102.42,102.48,3905.0,101.9426,101.9625,101.8531,101.9127,3905.0
2024-05-13 11:40:00,102.46,102.5,102.34,102.43,45908.0,101.8929,101.9326,101.7735,101.863,45908.0
2024-05-13 11:45:00,102.42,102.44,102.25,102.25,6507.0,101.8531,101.873,101.684,101.684,6507.0
2024-05-13 11:50:00,102.31,102.31,102.03,102.17,115871.0,101.7437,101.7437,101.4652,101.6045,115871.0
2024-05-13 11:55:00,102.16,102.26,102.06,102.06,96788.0,101.5945,101.694,101.4951,101.4951,96788.0
2024-05-13 12:00:00,102.06,102.16,101.97,102.02,90113.0,101.4951,101.5945,101.4056,101.4553,90113.0
2024-05-13 12:05:00,101.96,101.99,101.78,101.8,7067.0,101.3956,101.4255,101.2166,101.2365,7067.0
2024-05-13 12:10:00,101.8,101.8,101.6,101.76,75779.0,101.2365,101.2365,101.0376,101.1967,75779.0
2024-05-13 12:15:00,101.72,101.88,101.6,101.8,46107.0,101.157,101.3161,101.0376,101.2365,46107.0
2024-05-13 12:20:00,101.77,102.01,101.77,102.0,20027.0,101.2067,101.4454,101.2067,101.4354,20027.0
2024-05-13 12:25:00,102.02,102.02,101.89,101.94,36708.0,101.4553,101.4553,101.326,101.3757,36708.0
2024-05-13 12:30:00,101.91,101.93,101.88,101.9,6944.0,101.3459,101.3658,101.3161,101.336,6944.0
2024-05-13 12:35:00,101.91,101.98,101.88,101.91,5760.0,101.3459,101.4155,101.3161,101.3459,5760.0
2024-05-13 12:40:00,101.92,102.01,101.88,101.99,20916.0,101.3558,101.4454,101.3161,101.4255,20916.0
2024-05-13 12:45:00,101.98,102.03,101.91,101.98,28423.0,101.4155,101.4652,101.3459,101.4155,28423.0
2024-05-13 12:50:00,101.98,102.0,101.87,101.96,13466.0,101.4155,101.4354,101.3061,101.3956,13466.0
2024-05-13 12:55:00,101.95,102.0,101.93,101.93,16103.0,101.3857,101.4354,101.3658,101.3658,16103.0
2024-05-13 13:00:00,101.93,101.96,101.67,101.67,5760.0,101.3658,101.3956,101.1072,101.1072,5760.0
2024-05-13 13:05:00,101.57,101.58,101.49,101.5,20060.0,101.0078,101.0177,100.9282,100.9382,20060.0
2024-05-13 13:10:00,101.5,101.56,101.48,101.56,15440.0,100.9382,100.9978,100.9183,100.9978,15440.0
2024-05-13 13:15:00,101.56,101.76,101.53,101.7,78269.0,100.9978,101.1967,100.968,101.1371,78269.0
2024-05-13 13:20:00,101.72,101.72,101.56,101.56,15371.0,101.157,101.157,100.9978,100.9978,15371.0
2024-05-13 13:25:00,101.54,101.62,101.51,101.62,3664.0,100.978,101.0575,100.9481,101.0575,3664.0
2024-05-13 13:30:00,101.59,101.63,101.5,101.53,8980.0,101.0277,101.0675,100.9382,100.968,8980.0
2024-05-13 13:35:00,101.51,101.53,101.42,101.45,37302.0,100.9481,100.968,100.8586,100.8885,37302.0
2024-05-13 13:40:00,101.45,101.51,101.37,101.5,16695.0,100.8885,100.9481,100.8089,100.9382,16695.0
2024-05-13 13:45:00,101.51,101.55,101.5,101.55,5991.0,100.9481,100.9879,100.9382,100.9879,5991.0
2024-05-13 13:50:00,101.55,101.59,101.53,101.58,6486.0,100.9879,101.0277,100.968,101.0177,6486.0
2024-05-13 13:55:00,101.55,101.56,101.41,101.43,15117.0,100.9879,100.9978,100.8487,100.8686,15117.0
2024-05-13 14:00:00,101.41,101.49,101.15,101.16,16199.0,100.8487,100.9282,100.5901,100.6001,16199.0
2024-05-13 14:05:00,101.16,101.27,101.16,101.19,13379.0,100.6001,100.7094,100.6001,100.6299,13379.0
2024-05-13 14:10:00,101.2,101.28,101.2,101.23,13114.0,100.6398,100.7194,100.6398,100.6697,13114.0
2024-05-13 14:15:00,101.23,101.24,101.13,101.13,20304.0,100.6697,100.6796,100.5702,100.5702,20304.0
2024-05-13 14:20:00,101.15,101.17,101.09,101.1,17784.0,100.5901,100.61,100.5304,100.5404,17784.0
2024-05-13 14:25:00,101.1,101.1,101.02,101.04,15952.0,100.5404,100.5404,100.4608,100.4807,15952.0
2024-05-13 14:30:00,101.04,101.12,101.04,101.07,21636.0,100.4807,100.5603,100.4807,100.5106,21636.0
2024-05-13 14:35:00,101.09,101.09,100.97,100.98,21966.0,100.5304,100.5304,100.4111,100.4211,21966.0
2024-05-13 14:40:00,100.98,101.07,100.91,100.97,23320.0,100.4211,100.5106,100.3514,100.4111,23320.0
2024-05-13 14:45:00,100.97,101.05,100.95,101.04,61273.0,100.4111,100.4907,100.3912,100.4807,61273.0
2024-05-13 14:50:00,101.05,101.05,100.91,100.94,15722.0,100.4907,100.4907,100.3514,100.3813,15722.0
2024-05-13 14:55:00,100.92,101.01,100.84,100.97,16970.0,100.3614,100.4509,100.2818,100.4111,16970.0
2024-05-13 15:00:00,100.95,101.02,100.95,101.0,17896.0,100.3912,100.4608,100.3912,100.4409,17896.0
2024-05-13 15:05:00,101.0,101.01,100.91,100.97,12664.0,100.4409,100.4509,100.3514,100.4111,12664.0
2024-05-13 15:10:00,100.96,101.15,100.94,101.14,35571.0,100.4012,100.5901,100.3813,100.5802,35571.0
2024-05-13 15:15:00,101.13,101.13,100.98,101.02,157588.0,100.5702,100.5702,100.4211,100.4608,157588.0
2024-05-13 15:20:00,101.02,101.04,100.89,100.97,62243.0,100.4608,100.4807,100.3316,100.4111,62243.0
2024-05-13 15:25:00,100.98,101.07,100.94,101.04,25885.0,100.4211,100.5106,100.3813,100.4807,25885.0
2024-05-13 15:30:00,101.04,101.12,100.99,101.01,27212.0,100.4807,100.5603,100.431,100.4509,27212.0
2024-05-13 15:35:00,101.01,101.01,100.89,100.99,40070.0,100.4509,100.4509,100.3316,100.431,40070.0
2024-05-13 15:40:00,101.0,101.05,100.93,101.02,40203.0,100.4409,100.4907,100.3713,100.4608,40203.0
2024-05-13 15:45:00,101.02,101.02,100.62,100.63,90720.0,100.4608,100.4608,100.063,100.073,90720.0
2024-05-13 15:50:00,100.64,100.68,100.49,100.5,126481.0,100.0829,100.1227,99.9338,99.9437,126481.0
2024-05-13 15:55:00,100.5,100.52,100.07,100.27,405271.0,99.9437,99.9636,99.5161,99.715,405271.0
2024-05-14 09:30:00,100.0,100.74,100.0,100.55,174635.0,99.4465,100.1824,99.4465,99.9934,174635.0
2024-05-14 09:35:00,100.54,100.75,100.1,100.37,136913.0,99.9835,100.1923,99.5459,99.8144,136913.0
2024-05-14 09:40:00,100.36,100.8,100.36,100.8,55380.0,99.8045,100.242,99.8045,100.242,55380.0
2024-05-14 09:45:00,100.84,101.0,100.8,100.93,15897.0,100.2818,100.4409,100.242,100.3713,15897.0
2024-05-14 09:50:00,101.0,101.0,100.86,101.0,40730.0,100.4409,100.4409,100.3017,100.4409,40730.0
2024-05-14 09:55:00,101.0,101.11,100.93,100.93,46453.0,100.4409,100.5503,100.3713,100.3713,46453.0
2024-05-14 10:00:00,100.87,101.06,100.84,101.06,11544.0,100.3117,100.5006,100.2818,100.5006,11544.0
2024-05-14 10:05:00,101.06,101.19,100.99,101.13,17344.0,100.5006,100.6299,100.431,100.5702,17344.0
2024-05-14 10:10:00,101.11,101.16,100.93,100.98,10016.0,100.5503,100.6001,100.3713,100.4211,10016.0
2024-05-14 10:15:00,100.99,101.06,100.76,100.8,36229.0,100.431,100.5006,100.2023,100.242,36229.0
2024-05-14 10:20:00,100.83,101.24,100.83,101.21,11611.0,100.2719,100.6796,100.2719,100.6498,11611.0
2024-05-14 10:25:00,101.33,101.39,101.11,101.12,42678.0,100.7691,100.8288,100.5503,100.5603,42678.0
2024-05-14 10:30:00,101.13,101.27,101.06,101.2,226441.0,100.5702,100.7094,100.5006,100.6398,226441.0
2024-05-14 10:35:00,101.17,101.25,101.07,101.22,21028.0,100.61,100.6896,100.5106,100.6597,21028.0
2024-05-14 10:40:00,101.25,101.29,101.08,101.11,13914.0,100.6896,100.7293,100.5205,100.5503,13914.0
2024-05-14 10:45:00,101.08,101.12,100.91,101.01,39252.0,100.5205,100.5603,100.3514,100.4509,39252.0
2024-05-14 10:50:00,101.05,101.13,100.96,101.12,5920.0,100.4907,100.5702,100.4012,100.5603,5920.0
2024-05-14 10:55:00,101.11,101.12,101.03,101.08,8499.0,100.5503,100.5603,100.4708,100.5205,8499.0
2024-05-14 11:00:00,101.08,101.25,101.06,101.25,8063.0,100.5205,100.6896,100.5006,100.6896,8063.0
2024-05-14 11:05:00,101.2,101.32,101.16,101.24,5645.0,100.6398,100.7592,100.6001,100.6796,5645.0
2024-05-14 11:10:00,101.26,101.26,101.17,101.2,12982.0,100.6995,100.6995,100.61,100.6398,12982.0
2024-05-14 11:15:00,101.19,101.25,101.1,101.11,8468.0,100.6299,100.6896,100.5404,100.5503,8468.0
2024-05-14 11:20:00,101.11,101.16,101.09,101.09,3323.0,100.5503,100.6001,100.5304,100.5304,3323.0
2024-05-14 11:25:00,101.13,101.23,101.11,101.23,4110.0,100.5702,100.6697,100.5503,100.6697,4110.0
2024-05-14 11:30:00,101.2,101.23,101.14,101.2,5272.0,100.6398,100.6697,100.5802,100.6398,5272.0
2024-05-14 11:35:00,101.21,101.22,101.17,101.19,5412.0,100.6498,100.6597,100.61,100.6299,5412.0
2024-05-14 11:40:00,101.19,101.2,100.7,101.02,174714.0,100.6299,100.6398,100.1426,100.4608,174714.0
2024-05-14 11:45:00,101.01,101.2,100.93,101.14,70021.0,100.4509,100.6398,100.3713,100.5802,70021.0
2024-05-14 11:50:00,101.15,101.23,100.7,101.16,79286.0,100.5901,100.6697,100.1426,100.6001,79286.0
2024-05-14 11:55:00,101.21,101.21,101.1,101.17,13618.0,100.6498,100.6498,100.5404,100.61,13618.0
2024-05-14 12:00:00,101.19,101.3,101.07,101.21,24783.0,100.6299,100.7393,100.5106,100.6498,24783.0
2024-05-14 12:05:00,101.22,101.22,101.05,101.17,9990.0,100.6597,100.6597,100.4907,100.61,9990.0
2024-05-14 12:10:00,101.13,101.16,101.09,101.13,11073.0,100.5702,100.6001,100.5304,100.5702,11073.0
2024-05-14 12:15:00,101.07,101.14,101.06,101.08,3626.0,100.5106,100.5802,100.5006,100.5205,3626.0
2024-05-14 12:20:00,101.1,101.11,101.0,101.03,532785.0,100.5404,100.5503,100.4409,100.4708,532785.0
2024-05-14 12:25:00,101.0,101.16,100.98,101.14,10581.0,100.4409,100.6001,100.4211,100.5802,10581.0
2024-05-14 12:30:00,101.09,101.09,100.99,101.01,120641.0,100.5304,100.5304,100.431,100.4509,120641.0
2024-05-14 12:35:00,101.01,101.23,100.99,101.17,8798.0,100.4509,100.6697,100.431,100.61,8798.0
2024-05-14 12:40:00,101.15,101.19,101.05,101.12,9325.0,100.5901,100.6299,100.4907,100.5603,9325.0
2024-05-14 12:45:00,101.1,101.17,101.08,101.15,2572.0,100.5404,100.61,100.5205,100.5901,2572.0
2024-05-14 12:50:00,101.14,101.19,101.14,101.17,4984.0,100.5802,100.6299,100.5802,100.61,4984.0
2024-05-14 12:55:00,101.18,101.2,101.08,101.08,14584.0,100.6199,100.6398,100.5205,100.5205,14584.0
2024-05-14 13:00:00,101.08,101.08,100.99,101.04,8256.0,100.5205,100.5205,100.431,100.4807,8256.0
2024-05-14 13:05:00,101.08,101.12,101.02,101.03,5036.0,100.5205,100.5603,100.4608,100.4708,5036.0
2024-05-14 13:10:00,101.03,101.04,101.01,101.03,6492.0,100.4708,100.4807,100.4509,100.4708,6492.0
2024-05-14 13:15:00,101.02,101.19,100.97,101.17,28606.0,100.4608,100.6299,100.4111,100.61,28606.0
2024-05-14 13:20:00,101.21,101.21,101.09,101.18,9487.0,100.6498,100.6498,100.5304,100.6199,9487.0
2024-05-14 13:25:00,101.18,101.23,101.15,101.22,13305.0,100.6199,100.6697,100.5901,100.6597,13305.0
2024-05-14 13:30:00,101.22,101.31,101.21,101.3,14517.0,100.6597,100.7492,100.6498,100.7393,14517.0
2024-05-14 13:35:00,101.34,101.5,101.31,101.5,8840.0,100.7791,100.9382,100.7492,100.9382,8840.0
2024-05-14 13:40:00,101.48,101.58,101.43,101.57,12564.0,100.9183,101.0177,100.8686,101.0078,12564.0
2024-05-14 13:45:00,101.56,101.57,101.49,101.57,6664.0,100.9978,101.0078,100.9282,101.0078,6664.0
2024-05-14 13:50:00,101.58,101.6,101.51,101.51,11153.0,101.0177,101.0376,100.9481,100.9481,11153.0
2024-05-14 13:55:00,101.53,101.54,101.46,101.48,9418.0,100.968,100.978,100.8984,100.9183,9418.0
2024-05-14 14:00:00,101.49,101.52,101.46,101.5,6326.0,100.9282,100.9581,100.8984,100.9382,6326.0
2024-05-14 14:05:00,101.48,101.73,101.47,101.7,10900.0,100.9183,101.1669,100.9083,101.1371,10900.0
2024-05-14 14:10:00,101.73,101.83,101.7,101.82,6164.0,101.1669,101.2663,101.1371,101.2564,6164.0
2024-05-14 14:15:00,101.83,101.89,101.79,101.88,6426.0,101.2663,101.326,101.2266,101.3161,6426.0
2024-05-14 14:20:00,101.89,101.91,101.65,101.77,29464.0,101.326,101.3459,101.0873,101.2067,29464.0
2024-05-14 14:25:00,101.77,101.87,101.74,101.83,71565.0,101.2067,101.3061,101.1768,101.2663,71565.0
2024-05-14 14:30:00,101.83,101.98,101.81,101.92,7797.0,101.2663,101.4155,101.2465,101.3558,7797.0
2024-05-14 14:35:00,101.91,101.96,101.84,101.96,9446.0,101.3459,101.3956,101.2763,101.3956,9446.0
2024-05-14 14:40:00,101.99,102.09,101.95,102.01,48074.0,101.4255,101.5249,101.3857,101.4454,48074.0
2024-05-14 14:45:00,102.01,102.18,102.01,102.18,6940.0,101.4454,101.6144,101.4454,101.6144,6940.0
2024-05-14 14:50:00,102.18,102.19,102.04,102.05,7134.0,101.6144,101.6244,101.4752,101.4851,7134.0
2024-05-14 14:55:00,102.06,102.22,102.06,102.22,12639.0,101.4951,101.6542,101.4951,101.6542,12639.0
2024-05-14 15:00:00,102.23,102.35,102.23,102.26,21770.0,101.6641,101.7835,101.6641,101.694,21770.0
2024-05-14 15:05:00,102.26,102.27,102.1,102.13,11273.0,101.694,101.7039,101.5349,101.5647,11273.0
2024-05-14 15:10:00,102.17,102.17,102.08,102.11,7827.0,101.6045,101.6045,101.515,101.5448,7827.0
2024-05-14 15:15:00,102.08,102.15,102.07,102.14,15007.0,101.515,101.5846,101.505,101.5746,15007.0
2024-05-14 15:20:00,102.14,102.17,102.06,102.06,12061.0,101.5746,101.6045,101.4951,101.4951,12061.0
2024-05-14 15:25:00,102.04,102.1,102.02,102.09,13437.0,101.4752,101.5349,101.4553,101.5249,13437.0
2024-05-14 15:30:00,102.08,102.12,102.03,102.09,16941.0,101.515,101.5547,101.4652,101.5249,16941.0
2024-05-14 15:35:00,102.1,102.2,102.07,102.16,12804.0,101.5349,101.6343,101.505,101.5945,12804.0
2024-05-14 15:40:00,102.16,102.29,102.15,102.23,18114.0,101.5945,101.7238,101.5846,101.6641,18114.0
2024-05-14 15:45:00,102.23,102.24,101.95,101.96,24980.0,101.6641,101.6741,101.3857,101.3956,24980.0
2024-05-14 15:50:00,101.96,102.3,101.96,102.27,43734.0,101.3956,101.7337,101.3956,101.7039,43734.0
2024-05-14 15:55:00,102.27,102.44,102.22,102.41,184414.0,101.7039,101.873,101.6542,101.8431,184414.0
2024-05-15 09:30:00,103.0,104.31,102.54,104.19,58878.0,102.4299,103.7326,101.9724,103.6133,58878.0
2024-05-15 09:35:00,104.19,104.42,103.85,104.35,13529.0,103.6133,103.842,103.2752,103.7724,13529.0
2024-05-15 09:40:00,104.36,104.91,104.35,104.76,27389.0,103.7823,104.3293,103.7724,104.1801,27389.0
2024-05-15 09:45:00,104.76,104.99,104.64,104.96,33708.0,104.1801,104.4089,104.0608,104.379,33708.0
2024-05-15 09:50:00,104.9,105.14,104.75,104.95,88327.0,104.3194,104.558,104.1702,104.3691,88327.0
2024-05-15 09:55:00,104.99,105.44,104.95,105.01,39042.0,104.4089,104.8564,104.3691,104.4287,39042.0
2024-05-15 10:00:00,104.97,105.19,104.95,105.15,37760.0,104.389,104.6077,104.3691,104.568,37760.0
2024-05-15 10:05:00,105.14,105.44,105.09,105.44,38522.0,104.558,104.8564,104.5083,104.8564,38522.0
2024-05-15 10:10:00,105.39,105.4,105.04,105.15,23167.0,104.8066,104.8166,104.4586,104.568,23167.0
2024-05-15 10:15:00,105.15,105.5,105.13,105.28,50715.0,104.568,104.916,104.5481,104.6973,50715.0
2024-05-15 10:20:00,105.28,105.28,105.01,105.16,28535.0,104.6973,104.6973,104.4287,104.5779,28535.0
2024-05-15 10:25:00,105.17,105.19,104.98,105.1,28191.0,104.5879,104.6077,104.3989,104.5182,28191.0
2024-05-15 10:30:00,105.12,105.15,104.9,104.91,18926.0,104.5381,104.568,104.3194,104.3293,18926.0
2024-05-15 10:35:00,104.94,105.12,104.85,105.07,43991.0,104.3591,104.5381,104.2696,104.4884,43991.0
2024-05-15 10:40:00,105.07,105.25,105.05,105.25,15675.0,104.4884,104.6674,104.4685,104.6674,15675.0
2024-05-15 10:45:00,105.21,105.24,105.13,105.21,8989.0,104.6276,104.6575,104.5481,104.6276,8989.0
2024-05-15 10:50:00,105.23,105.49,105.12,105.49,40136.0,104.6475,104.9061,104.5381,104.9061,40136.0
2024-05-15 10:55:00,105.49,105.63,105.33,105.45,41671.0,104.9061,105.0453,104.747,104.8663,41671.0
2024-05-15 11:00:00,105.48,105.51,105.19,105.23,21882.0,104.8961,104.926,104.6077,104.6475,21882.0
2024-05-15 11:05:00,105.2,105.38,105.05,105.36,13618.0,104.6177,104.7967,104.4685,104.7768,13618.0
2024-05-15 11:10:00,105.33,105.55,105.19,105.55,23448.0,104.747,104.9658,104.6077,104.9658,23448.0
2024-05-15 11:15:00,105.53,105.61,105.46,105.61,19350.0,104.9459,105.0254,104.8763,105.0254,19350.0
2024-05-15 11:20:00,105.57,105.65,105.49,105.57,17533.0,104.9856,105.0652,104.9061,104.9856,17533.0
2024-05-15 11:25:00,105.57,105.61,105.47,105.56,23130.0,104.9856,105.0254,104.8862,104.9757,23130.0
2024-05-15 11:30:00,105.57,105.63,105.51,105.62,13224.0,104.9856,105.0453,104.926,105.0354,13224.0
2024-05-15 11:35:00,105.62,105.74,105.57,105.73,33272.0,105.0354,105.1547,104.9856,105.1448,33272.0
2024-05-15 11:40:00,105.73,105.75,105.61,105.61,14544.0,105.1448,105.1646,105.0254,105.0254,14544.0
2024-05-15 11:45:00,105.65,105.68,105.43,105.52,17154.0,105.0652,105.095,104.8464,104.9359,17154.0
2024-05-15 11:50:00,105.53,105.6,105.49,105.59,17621.0,104.9459,105.0155,104.9061,105.0055,17621.0
2024-05-15 11:55:00,105.59,105.65,105.5,105.51,20086.0,105.0055,105.0652,104.916,104.926,20086.0
2024-05-15 12:00:00,105.54,105.55,105.44,105.55,17700.0,104.9558,104.9658,104.8564,104.9658,17700.0
2024-05-15 12:05:00,105.55,105.58,105.51,105.57,10328.0,104.9658,104.9956,104.926,104.9856,10328.0
2024-05-15 12:10:00,105.58,105.72,105.58,105.69,20259.0,104.9956,105.1348,104.9956,105.105,20259.0
2024-05-15 12:15:00,105.67,105.85,105.67,105.85,16949.0,105.0851,105.2641,105.0851,105.2641,16949.0
2024-05-15 12:20:00,105.84,105.95,105.82,105.94,19253.0,105.2542,105.3635,105.2343,105.3536,19253.0
2024-05-15 12:25:00,105.92,106.07,105.89,106.06,21510.0,105.3337,105.4829,105.3039,105.4729,21510.0
2024-05-15 12:30:00,106.03,106.05,105.88,106.0,14878.0,105.4431,105.463,105.2939,105.4133,14878.0
2024-05-15 12:35:00,106.0,106.07,105.96,105.97,18407.0,105.4133,105.4829,105.3735,105.3834,18407.0
2024-05-15 12:40:00,105.99,106.01,105.91,105.98,15807.0,105.4033,105.4232,105.3238,105.3934,15807.0
2024-05-15 12:45:00,105.98,106.06,105.93,105.94,11972.0,105.3934,105.4729,105.3437,105.3536,11972.0
2024-05-15 12:50:00,105.92,105.99,105.92,105.93,7399.0,105.3337,105.4033,105.3337,105.3437,7399.0
2024-05-15 12:55:00,105.94,105.95,105.76,105.82,9344.0,105.3536,105.3635,105.1746,105.2343,9344.0
2024-05-15 13:00:00,105.81,106.0,105.79,106.0,6457.0,105.2243,105.4133,105.2044,105.4133,6457.0
2024-05-15 13:05:00,105.98,106.05,105.97,106.0,21800.0,105.3934,105.463,105.3834,105.4133,21800.0
2024-05-15 13:10:00,106.02,106.11,106.0,106.02,11583.0,105.4332,105.5227,105.4133,105.4332,11583.0
2024-05-15 13:15:00,106.04,106.07,105.98,106.02,21299.0,105.453,105.4829,105.3934,105.4332,21299.0
2024-05-15 13:20:00,106.03,106.07,105.98,106.0,26777.0,105.4431,105.4829,105.3934,105.4133,26777.0
2024-05-15 13:25:00,105.99,106.1,105.97,106.1,16543.0,105.4033,105.5127,105.3834,105.5127,16543.0
2024-05-15 13:30:00,106.1,106.18,106.05,106.18,14247.0,105.5127,105.5923,105.463,105.5923,14247.0
2024-05-15 13:35:00,106.19,106.19,106.11,106.17,40759.0,105.6022,105.6022,105.5227,105.5823,40759.0
2024-05-15 13:40:00,106.18,106.18,106.12,106.15,23103.0,105.5923,105.5923,105.5326,105.5624,23103.0
2024-05-15 13:45:00,106.13,106.17,106.06,106.13,32805.0,105.5425,105.5823,105.4729,105.5425,32805.0
2024-05-15 13:50:00,106.14,106.42,106.14,106.4,49079.0,105.5525,105.8309,105.5525,105.8111,49079.0
2024-05-15 13:55:00,106.41,106.51,106.31,106.45,33935.0,105.821,105.9204,105.7215,105.8608,33935.0
2024-05-15 14:00:00,106.47,106.61,106.43,106.6,47241.0,105.8807,106.0199,105.8409,106.0099,47241.0
2024-05-15 14:05:00,106.6,106.71,106.6,106.67,20162.0,106.0099,106.1193,106.0099,106.0796,20162.0
2024-05-15 14:10:00,106.67,106.88,106.66,106.88,19780.0,106.0796,106.2884,106.0696,106.2884,19780.0
2024-05-15 14:15:00,106.88,106.91,106.57,106.59,126781.0,106.2884,106.3182,105.9801,106.0,126781.0
2024-05-15 14:20:00,106.6,106.62,106.45,106.53,54885.0,106.0099,106.0298,105.8608,105.9403,54885.0
2024-05-15 14:25:00,106.53,106.6,106.5,106.58,18783.0,105.9403,106.0099,105.9105,105.9901,18783.0
2024-05-15 14:30:00,106.61,106.68,106.56,106.61,43428.0,106.0199,106.0895,105.9702,106.0199,43428.0
2024-05-15 14:35:00,106.61,106.61,106.36,106.4,45777.0,106.0199,106.0199,105.7713,105.8111,45777.0
2024-05-15 14:40:00,106.4,106.55,106.39,106.49,54980.0,105.8111,105.9602,105.8011,105.9006,54980.0
2024-05-15 14:45:00,106.49,106.59,106.48,106.56,14546.0,105.9006,106.0,105.8906,105.9702,14546.0
2024-05-15 14:50:00,106.56,106.58,106.49,106.57,53700.0,105.9702,105.9901,105.9006,105.9801,53700.0
2024-05-15 14:55:00,106.58,106.66,106.49,106.65,20737.0,105.9901,106.0696,105.9006,106.0597,20737.0
2024-05-15 15:00:00,106.62,106.77,106.58,106.72,32812.0,106.0298,106.179,105.9901,106.1293,32812.0
2024-05-15 15:05:00,106.74,106.74,106.59,106.66,19091.0,106.1492,106.1492,106.0,106.0696,19091.0
2024-05-15 15:10:00,106.65,106.7,106.57,106.57,21015.0,106.0597,106.1094,105.9801,105.9801,21015.0
2024-05-15 15:15:00,106.55,106.65,106.55,106.65,28527.0,105.9602,106.0597,105.9602,106.0597,28527.0
2024-05-15 15:20:00,106.64,106.75,106.61,106.68,23988.0,106.0497,106.1591,106.0199,106.0895,23988.0
2024-05-15 15:25:00,106.68,106.9,106.67,106.79,81209.0,106.0895,106.3083,106.0796,106.1989,81209.0
2024-05-15 15:30:00,106.79,106.95,106.77,106.94,39037.0,106.1989,106.358,106.179,106.3481,39037.0
2024-05-15 15:35:00,106.94,106.99,106.89,106.98,37890.0,106.3481,106.3978,106.2983,106.3878,37890.0
2024-05-15 15:40:00,106.98,107.37,106.97,107.36,54921.0,106.3878,106.7757,106.3779,106.7657,54921.0
2024-05-15 15:45:00,107.37,107.59,107.32,107.53,74727.0,106.7757,106.9945,106.726,106.9348,74727.0
2024-05-15 15:50:00,107.53,107.67,107.49,107.53,133167.0,106.9348,107.074,106.895,106.9348,133167.0
2024-05-15 15:55:00,107.51,107.94,107.47,107.67,374245.0,106.9149,107.3425,106.8751,107.074,374245.0
2024-05-16 09:30:00,107.0,107.3,106.56,106.56,88932.0,106.4077,106.7061,105.9702,105.9702,88932.0
2024-05-16 09:35:00,106.52,106.74,106.25,106.4,22832.0,105.9304,106.1492,105.6619,105.8111,22832.0
2024-05-16 09:40:00,106.37,106.65,106.04,106.54,31674.0,105.7812,106.0597,105.453,105.9503,31674.0
2024-05-16 09:45:00,106.66,106.69,106.43,106.59,6562.0,106.0696,106.0994,105.8409,106.0,6562.0
2024-05-16 09:50:00,106.63,106.77,106.11,106.17,28561.0,106.0398,106.179,105.5227,105.5823,28561.0
2024-05-16 09:55:00,106.1,106.42,106.03,106.35,75104.0,105.5127,105.8309,105.4431,105.7613,75104.0
2024-05-16 10:00:00,106.35,106.56,106.11,106.23,19903.0,105.7613,105.9702,105.5227,105.642,19903.0
2024-05-16 10:05:00,106.18,106.34,106.04,106.34,19907.0,105.5923,105.7514,105.453,105.7514,19907.0
2024-05-16 10:10:00,106.35,106.4,106.2,106.31,14819.0,105.7613,105.8111,105.6122,105.7215,14819.0
2024-05-16 10:15:00,106.33,106.45,106.28,106.39,26503.0,105.7414,105.8608,105.6917,105.8011,26503.0
2024-05-16 10:20:00,106.39,106.4,106.27,106.37,79004.0,105.8011,105.8111,105.6818,105.7812,79004.0
2024-05-16 10:25:00,106.4,106.47,106.24,106.3,42531.0,105.8111,105.8807,105.6519,105.7116,42531.0
2024-05-16 10:30:00,106.33,106.46,106.25,106.25,25491.0,105.7414,105.8707,105.6619,105.6619,25491.0
2024-05-16 10:35:00,106.29,106.5,106.25,106.48,17290.0,105.7017,105.9105,105.6619,105.8906,17290.0
2024-05-16 10:40:00,106.5,106.8,106.48,106.67,50390.0,105.9105,106.2088,105.8906,106.0796,50390.0
2024-05-16 10:45:00,106.65,106.76,106.64,106.7,8203.0,106.0597,106.1691,106.0497,106.1094,8203.0
2024-05-16 10:50:00,106.69,106.71,106.45,106.51,25406.0,106.0994,106.1193,105.8608,105.9204,25406.0
2024-05-16 10:55:00,106.54,106.61,106.37,106.55,26593.0,105.9503,106.0199,105.7812,105.9602,26593.0
2024-05-16 11:00:00,106.57,106.57,106.4,106.42,13511.0,105.9801,105.9801,105.8111,105.8309,13511.0
2024-05-16 11:05:00,106.47,106.48,106.35,106.36,64376.0,105.8807,105.8906,105.7613,105.7713,64376.0
2024-05-16 11:10:00,106.33,106.36,105.91,105.94,63557.0,105.7414,105.7713,105.3238,105.3536,63557.0
2024-05-16 11:15:00,105.91,106.03,105.78,105.97,35433.0,105.3238,105.4431,105.1945,105.3834,35433.0
2024-05-16 11:20:00,105.98,106.22,105.98,106.18,15595.0,105.3934,105.632,105.3934,105.5923,15595.0
2024-05-16 11:25:00,106.18,106.48,106.18,106.48,16059.0,105.5923,105.8906,105.5923,105.8906,16059.0
2024-05-16 11:30:00,106.48,106.6,106.45,106.57,28855.0,105.8906,106.0099,105.8608,105.9801,28855.0
2024-05-16 11:35:00,106.58,106.68,106.52,106.56,20272.0,105.9901,106.0895,105.9304,105.9702,20272.0
2024-05-16 11:40:00,106.57,106.59,106.53,106.55,16802.0,105.9801,106.0,105.9403,105.9602,16802.0
2024-05-16 11:45:00,106.6,106.6,106.5,106.54,7293.0,106.0099,106.0099,105.9105,105.9503,7293.0
2024-05-16 11:50:00,106.55,106.57,106.46,106.53,16778.0,105.9602,105.9801,105.8707,105.9403,16778.0
2024-05-16 11:55:00,106.53,106.63,106.45,106.45,8522.0,105.9403,106.0398,105.8608,105.8608,8522.0
2024-05-16 12:00:00,106.46,106.46,106.22,106.28,10901.0,105.8707,105.8707,105.632,105.6917,10901.0
2024-05-16 12:05:00,106.25,106.27,106.16,106.18,25235.0,105.6619,105.6818,105.5724,105.5923,25235.0
2024-05-16 12:10:00,106.2,106.43,106.18,106.43,21246.0,105.6122,105.8409,105.5923,105.8409,21246.0
2024-05-16 12:15:00,106.4,106.5,106.34,106.34,33908.0,105.8111,105.9105,105.7514,105.7514,33908.0
2024-05-16 12:20:00,106.28,106.3,106.14,106.19,22110.0,105.6917,105.7116,105.5525,105.6022,22110.0
2024-05-16 12:25:00,106.19,106.32,106.19,106.25,9830.0,105.6022,105.7315,105.6022,105.6619,9830.0
2024-05-16 12:30:00,106.2,106.2,106.11,106.18,11635.0,105.6122,105.6122,105.5227,105.5923,11635.0
2024-05-16 12:35:00,106.17,106.17,106.07,106.1,12088.0,105.5823,105.5823,105.4829,105.5127,12088.0
2024-05-16 12:40:00,106.13,106.14,106.04,106.05,5869.0,105.5425,105.5525,105.453,105.463,5869.0
2024-05-16 12:45:00,106.07,106.08,105.95,105.99,18977.0,105.4829,105.4928,105.3635,105.4033,18977.0
2024-05-16 12:50:00,105.97,105.99,105.93,105.98,18102.0,105.3834,105.4033,105.3437,105.3934,18102.0
2024-05-16 12:55:00,105.97,105.97,105.88,105.93,14537.0,105.3834,105.3834,105.2939,105.3437,14537.0
2024-05-16 13:00:00,105.93,105.94,105.8,105.82,11404.0,105.3437,105.3536,105.2144,105.2343,11404.0
2024-05-16 13:05:00,105.82,105.82,105.52,105.63,117037.0,105.2343,105.2343,104.9359,105.0453,117037.0
2024-05-16 13:10:00,105.63,105.75,105.6,105.72,15316.0,105.0453,105.1646,105.0155,105.1348,15316.0
2024-05-16 13:15:00,105.74,105.82,105.67,105.73,35349.0,105.1547,105.2343,105.0851,105.1448,35349.0
2024-05-16 13:20:00,105.72,105.79,105.33,105.33,22053.0,105.1348,105.2044,104.747,104.747,22053.0
2024-05-16 13:25:00,105.34,105.53,105.3,105.41,19183.0,104.7569,104.9459,104.7171,104.8265,19183.0
2024-05-16 13:30:00,105.43,105.47,105.37,105.46,85539.0,104.8464,104.8862,104.7868,104.8763,85539.0
2024-05-16 13:35:00,105.47,105.62,105.44,105.45,14514.0,104.8862,105.0354,104.8564,104.8663,14514.0
2024-05-16 13:40:00,105.45,105.46,105.25,105.29,9001.0,104.8663,104.8763,104.6674,104.7072,9001.0
2024-05-16 13:45:00,105.28,105.28,105.03,105.1,62973.0,104.6973,104.6973,104.4486,104.5182,62973.0
2024-05-16 13:50:00,105.12,105.32,105.06,105.29,8004.0,104.5381,104.737,104.4785,104.7072,8004.0
2024-05-16 13:55:00,105.32,105.53,105.32,105.44,20186.0,104.737,104.9459,104.737,104.8564,20186.0
2024-05-16 14:00:00,105.43,105.47,105.35,105.4,50702.0,104.8464,104.8862,104.7669,104.8166,50702.0
2024-05-16 14:05:00,105.43,105.43,105.16,105.22,12146.0,104.8464,104.8464,104.5779,104.6376,12146.0
2024-05-16 14:10:00,105.24,105.29,105.14,105.14,18846.0,104.6575,104.7072,104.558,104.558,18846.0
2024-05-16 14:15:00,105.13,105.17,105.08,105.15,18628.0,104.5481,104.5879,104.4984,104.568,18628.0
2024-05-16 14:20:00,105.15,105.16,105.04,105.05,20851.0,104.568,104.5779,104.4586,104.4685,20851.0
2024-05-16 14:25:00,105.05,105.11,104.93,104.99,27084.0,104.4685,104.5282,104.3492,104.4089,27084.0
2024-05-16 14:30:00,105.02,105.17,105.01,105.11,25099.0,104.4387,104.5879,104.4287,104.5282,25099.0
2024-05-16 14:35:00,105.09,105.18,105.09,105.15,10719.0,104.5083,104.5978,104.5083,104.568,10719.0
2024-05-16 14:40:00,105.13,105.25,105.13,105.17,39653.0,104.5481,104.6674,104.5481,104.5879,39653.0
2024-05-16 14:45:00,105.17,105.17,104.98,104.98,96142.0,104.5879,104.5879,104.3989,104.3989,96142.0
2024-05-16 14:50:00,105.0,105.27,104.98,105.27,60195.0,104.4188,104.6873,104.3989,104.6873,60195.0
2024-05-16 14:55:00,105.28,105.42,105.27,105.28,40156.0,104.6973,104.8365,104.6873,104.6973,40156.0
2024-05-16 15:00:00,105.28,105.36,105.17,105.26,31427.0,104.6973,104.7768,104.5879,104.6774,31427.0
2024-05-16 15:05:00,105.26,105.31,105.24,105.28,35306.0,104.6774,104.7271,104.6575,104.6973,35306.0
2024-05-16 15:10:00,105.28,105.43,105.28,105.4,32187.0,104.6973,104.8464,104.6973,104.8166,32187.0
2024-05-16 15:15:00,105.4,105.44,105.37,105.42,33761.0,104.8166,104.8564,104.7868,104.8365,33761.0
2024-05-16 15:20:00,105.42,105.45,105.34,105.36,36839.0,104.8365,104.8663,104.7569,104.7768,36839.0
2024-05-16 15:25:00,105.33,105.33,104.92,104.92,46102.0,104.747,104.747,104.3392,104.3392,46102.0
2024-05-16 15:30:00,104.89,104.98,104.51,104.57,49171.0,104.3094,104.3989,103.9315,103.9912,49171.0
2024-05-16 15:35:00,104.55,104.59,104.3,104.48,54959.0,103.9713,104.0111,103.7227,103.9017,54959.0
2024-05-16 15:40:00,104.5,104.5,104.13,104.26,61617.0,103.9216,103.9216,103.5536,103.6829,61617.0
2024-05-16 15:45:00,104.29,104.4,104.15,104.32,108235.0,103.7127,103.8221,103.5735,103.7426,108235.0
2024-05-16 15:50:00,104.3,104.49,104.29,104.44,149174.0,103.7227,103.9116,103.7127,103.8619,149174.0
2024-05-16 15:55:00,104.43,104.45,104.11,104.17,270658.0,103.852,103.8718,103.5337,103.5934,270658.0
2024-05-17 09:30:00,104.9,105.0,104.29,104.7,21864.0,104.3194,104.4188,103.7127,104.1205,21864.0
2024-05-17 09:35:00,104.81,104.87,104.65,104.74,7777.0,104.2299,104.2895,104.0707,104.1602,7777.0
2024-05-17 09:40:00,104.78,104.96,104.77,104.83,13375.0,104.2,104.379,104.1901,104.2497,13375.0
2024-05-17 09:45:00,104.83,104.89,104.67,104.77,11220.0,104.2497,104.3094,104.0906,104.1901,11220.0
2024-05-17 09:50:00,104.83,104.89,104.73,104.89,12136.0,104.2497,104.3094,104.1503,104.3094,12136.0
2024-05-17 09:55:00,104.92,105.01,104.79,104.89,11833.0,104.3392,104.4287,104.21,104.3094,11833.0
2024-05-17 10:00:00,104.82,104.96,104.58,104.81,22580.0,104.2398,104.379,104.0011,104.2299,22580.0
2024-05-17 10:05:00,104.84,104.86,104.49,104.55,37775.0,104.2597,104.2796,103.9116,103.9713,37775.0
2024-05-17 10:10:00,104.55,104.63,104.44,104.54,11872.0,103.9713,104.0508,103.8619,103.9613,11872.0
2024-05-17 10:15:00,104.55,104.66,104.49,104.64,20197.0,103.9713,104.0807,103.9116,104.0608,20197.0
2024-05-17 10:20:00,104.59,104.88,104.52,104.84,16491.0,104.0111,104.2995,103.9415,104.2597,16491.0
2024-05-17 10:25:00,104.87,105.0,104.83,104.88,42439.0,104.2895,104.4188,104.2497,104.2995,42439.0
2024-05-17 10:30:00,104.88,104.9,104.71,104.74,21424.0,104.2995,104.3194,104.1304,104.1602,21424.0
2024-05-17 10:35:00,104.74,104.74,104.37,104.44,21301.0,104.1602,104.1602,103.7923,103.8619,21301.0
2024-05-17 10:40:00,104.4,104.47,104.3,104.39,11627.0,103.8221,103.8917,103.7227,103.8122,11627.0
2024-05-17 10:45:00,104.35,104.48,104.28,104.39,14767.0,103.7724,103.9017,103.7028,103.8122,14767.0
2024-05-17 10:50:00,104.39,104.53,104.37,104.51,15502.0,103.8122,103.9514,103.7923,103.9315,15502.0
2024-05-17 10:55:00,104.51,104.65,104.46,104.54,17147.0,103.9315,104.0707,103.8818,103.9613,17147.0
2024-05-17 11:00:00,104.51,104.53,104.3,104.3,22186.0,103.9315,103.9514,103.7227,103.7227,22186.0
2024-05-17 11:05:00,104.36,104.36,104.19,104.3,2439.0,103.7823,103.7823,103.6133,103.7227,2439.0
2024-05-17 11:10:00,104.28,104.32,104.14,104.23,8057.0,103.7028,103.7426,103.5636,103.6531,8057.0
2024-05-17 11:15:00,104.23,104.24,104.0,104.01,10871.0,103.6531,103.663,103.4243,103.4343,10871.0
2024-05-17 11:20:00,104.01,104.12,103.95,104.02,7435.0,103.4343,103.5437,103.3746,103.4442,7435.0
2024-05-17 11:25:00,104.05,104.11,103.97,104.04,8735.0,103.4741,103.5337,103.3945,103.4641,8735.0
2024-05-17 11:30:00,104.05,104.05,103.95,103.97,4370.0,103.4741,103.4741,103.3746,103.3945,4370.0
2024-05-17 11:35:00,103.97,103.99,103.89,103.91,7737.0,103.3945,103.4144,103.3149,103.3348,7737.0
2024-05-17 11:40:00,103.9,104.09,103.88,104.04,8651.0,103.3249,103.5138,103.305,103.4641,8651.0
2024-05-17 11:45:00,104.04,104.11,103.99,104.05,7301.0,103.4641,103.5337,103.4144,103.4741,7301.0
2024-05-17 11:50:00,104.01,104.23,103.99,104.21,8262.0,103.4343,103.6531,103.4144,103.6332,8262.0
2024-05-17 11:55:00,104.23,104.35,104.2,104.35,12298.0,103.6531,103.7724,103.6232,103.7724,12298.0
2024-05-17 12:00:00,104.32,104.32,104.11,104.13,12273.0,103.7426,103.7426,103.5337,103.5536,12273.0
2024-05-17 12:05:00,104.15,104.15,104.0,104.06,2838.0,103.5735,103.5735,103.4243,103.484,2838.0
2024-05-17 12:10:00,104.07,104.13,103.96,104.09,14265.0,103.4939,103.5536,103.3846,103.5138,14265.0
2024-05-17 12:15:00,104.09,104.18,104.09,104.18,7373.0,103.5138,103.6033,103.5138,103.6033,7373.0
2024-05-17 12:20:00,104.18,104.24,104.15,104.22,10524.0,103.6033,103.663,103.5735,103.6431,10524.0
2024-05-17 12:25:00,104.22,104.22,104.09,104.18,11191.0,103.6431,103.6431,103.5138,103.6033,11191.0
2024-05-17 12:30:00,104.16,104.19,104.09,104.16,5770.0,103.5834,103.6133,103.5138,103.5834,5770.0
2024-05-17 12:35:00,104.2,104.27,104.07,104.15,8289.0,103.6232,103.6928,103.4939,103.5735,8289.0
2024-05-17 12:40:00,104.13,104.13,104.01,104.01,7521.0,103.5536,103.5536,103.4343,103.4343,7521.0
2024-05-17 12:45:00,104.01,104.07,103.98,104.07,4381.0,103.4343,103.4939,103.4044,103.4939,4381.0
2024-05-17 12:50:00,104.08,104.12,104.06,104.12,2256.0,103.5039,103.5437,103.484,103.5437,2256.0
2024-05-17 12:55:00,104.11,104.15,104.11,104.14,3332.0,103.5337,103.5735,103.5337,103.5636,3332.0
2024-05-17 13:00:00,104.13,104.14,103.96,104.04,7902.0,103.5536,103.5636,103.3846,103.4641,7902.0
2024-05-17 13:05:00,104.03,104.13,103.99,104.12,6610.0,103.4542,103.5536,103.4144,103.5437,6610.0
2024-05-17 13:10:00,104.13,104.14,104.08,104.11,6884.0,103.5536,103.5636,103.5039,103.5337,6884.0
2024-05-17 13:15:00,104.12,104.13,103.93,103.94,10583.0,103.5437,103.5536,103.3547,103.3647,10583.0
2024-05-17 13:20:00,103.93,104.03,103.92,103.97,7275.0,103.3547,103.4542,103.3448,103.3945,7275.0
2024-05-17 13:25:00,103.97,104.14,103.95,104.14,16447.0,103.3945,103.5636,103.3746,103.5636,16447.0
2024-05-17 13:30:00,104.13,104.16,104.05,104.16,9052.0,103.5536,103.5834,103.4741,103.5834,9052.0
2024-05-17 13:35:00,104.18,104.27,104.13,104.21,3835.0,103.6033,103.6928,103.5536,103.6332,3835.0
2024-05-17 13:40:00,104.2,104.2,104.15,104.17,5785.0,103.6232,103.6232,103.5735,103.5934,5785.0
2024-05-17 13:45:00,104.19,104.26,104.14,104.23,6103.0,103.6133,103.6829,103.5636,103.6531,6103.0
2024-05-17 13:50:00,104.24,104.36,104.24,104.34,6812.0,103.663,103.7823,103.663,103.7625,6812.0
2024-05-17 13:55:00,104.32,104.36,104.29,104.34,7129.0,103.7426,103.7823,103.7127,103.7625,7129.0
2024-05-17 14:00:00,104.32,104.32,104.17,104.17,5821.0,103.7426,103.7426,103.5934,103.5934,5821.0
2024-05-17 14:05:00,104.18,104.27,104.17,104.25,6987.0,103.6033,103.6928,103.5934,103.673,6987.0
2024-05-17 14:10:00,104.27,104.29,104.14,104.14,8545.0,103.6928,103.7127,103.5636,103.5636,8545.0
2024-05-17 14:15:00,104.13,104.23,104.13,104.21,8595.0,103.5536,103.6531,103.5536,103.6332,8595.0
2024-05-17 14:20:00,104.2,104.2,104.01,104.11,8995.0,103.6232,103.6232,103.4343,103.5337,8995.0
2024-05-17 14:25:00,104.12,104.31,104.12,104.31,6099.0,103.5437,103.7326,103.5437,103.7326,6099.0
2024-05-17 14:30:00,104.28,104.4,104.28,104.3,5550.0,103.7028,103.8221,103.7028,103.7227,5550.0
2024-05-17 14:35:00,104.3,104.33,104.28,104.29,6688.0,103.7227,103.7525,103.7028,103.7127,6688.0
2024-05-17 14:40:00,104.3,104.3,104.17,104.18,5143.0,103.7227,103.7227,103.5934,103.6033,5143.0
2024-05-17 14:45:00,104.18,104.2,104.09,104.17,6905.0,103.6033,103.6232,103.5138,103.5934,6905.0
2024-05-17 14:50:00,104.18,104.37,104.18,104.37,7227.0,103.6033,103.7923,103.6033,103.7923,7227.0
2024-05-17 14:55:00,104.37,104.45,104.31,104.31,4076.0,103.7923,103.8718,103.7326,103.7326,4076.0
2024-05-17 15:00:00,104.3,104.44,104.28,104.42,11982.0,103.7227,103.8619,103.7028,103.842,11982.0
2024-05-17 15:05:00,104.44,104.44,104.38,104.41,5527.0,103.8619,103.8619,103.8022,103.8321,5527.0
2024-05-17 15:10:00,104.43,104.52,104.38,104.52,10432.0,103.852,103.9415,103.8022,103.9415,10432.0
2024-05-17 15:15:00,104.5,104.57,104.48,104.57,12483.0,103.9216,103.9912,103.9017,103.9912,12483.0
2024-05-17 15:20:00,104.58,104.64,104.53,104.63,11173.0,104.0011,104.0608,103.9514,104.0508,11173.0
2024-05-17 15:25:00,104.65,104.74,104.62,104.74,16707.0,104.0707,104.1602,104.0409,104.1602,16707.0
2024-05-17 15:30:00,104.7,104.71,104.58,104.63,9206.0,104.1205,104.1304,104.0011,104.0508,9206.0
2024-05-17 15:35:00,104.63,104.67,104.45,104.63,15788.0,104.0508,104.0906,103.8718,104.0508,15788.0
2024-05-17 15:40:00,104.61,104.64,104.54,104.58,20379.0,104.031,104.0608,103.9613,104.0011,20379.0
2024-05-17 15:45:00,104.58,104.6,104.4,104.43,30798.0,104.0011,104.021,103.8221,103.852,30798.0
2024-05-17 15:50:00,104.42,104.59,104.39,104.51,63470.0,103.842,104.0111,103.8122,103.9315,63470.0
2024-05-17 15:55:00,104.51,104.72,104.48,104.63,151631.0,103.9315,104.1404,103.9017,104.0508,151631.0
2024-05-20 09:30:00,104.43,104.51,104.08,104.12,39561.0,103.852,103.9315,103.5039,103.5437,39561.0
2024-05-20 09:35:00,104.17,104.17,103.93,103.94,10178.0,103.5934,103.5934,103.3547,103.3647,10178.0
2024-05-20 09:40:00,103.94,104.25,103.93,104.1,7713.0,103.3647,103.673,103.3547,103.5238,7713.0
2024-05-20 09:45:00,104.12,105.0,104.11,104.93,17015.0,103.5437,104.4188,103.5337,104.3492,17015.0
2024-05-20 09:50:00,104.96,105.13,104.94,105.02,28510.0,104.379,104.5481,104.3591,104.4387,28510.0
2024-05-20 09:55:00,105.1,105.12,104.6,104.8,30930.0,104.5182,104.5381,104.021,104.2199,30930.0
2024-05-20 10:00:00,104.8,104.85,104.48,104.7,15180.0,104.2199,104.2696,103.9017,104.1205,15180.0
2024-05-20 10:05:00,104.7,105.03,104.6,105.02,34006.0,104.1205,104.4486,104.021,104.4387,34006.0
2024-05-20 10:10:00,105.06,105.1,104.89,105.05,13881.0,104.4785,104.5182,104.3094,104.4685,13881.0
2024-05-20 10:15:00,105.08,105.13,104.89,104.94,15035.0,104.4984,104.5481,104.3094,104.3591,15035.0
2024-05-20 10:20:00,104.95,105.27,104.94,105.21,16468.0,104.3691,104.6873,104.3591,104.6276,16468.0
2024-05-20 10:25:00,105.21,105.21,105.03,105.14,7566.0,104.6276,104.6276,104.4486,104.558,7566.0
2024-05-20 10:30:00,105.17,105.24,105.08,105.13,12732.0,104.5879,104.6575,104.4984,104.5481,12732.0
2024-05-20 10:35:00,105.13,105.13,104.99,105.04,10466.0,104.5481,104.5481,104.4089,104.4586,10466.0
2024-05-20 10:40:00,105.06,105.39,105.04,105.34,19303.0,104.4785,104.8066,104.4586,104.7569,19303.0
2024-05-20 10:45:00,105.36,105.41,105.28,105.38,12908.0,104.7768,104.8265,104.6973,104.7967,12908.0
2024-05-20 10:50:00,105.34,105.38,105.25,105.28,6428.0,104.7569,104.7967,104.6674,104.6973,6428.0
2024-05-20 10:55:00,105.25,105.34,105.18,105.25,18932.0,104.6674,104.7569,104.5978,104.6674,18932.0
2024-05-20 11:00:00,105.25,105.3,105.2,105.29,10362.0,104.6674,104.7171,104.6177,104.7072,10362.0
2024-05-20 11:05:00,105.31,105.36,105.24,105.26,13444.0,104.7271,104.7768,104.6575,104.6774,13444.0
2024-05-20 11:10:00,105.26,105.41,105.25,105.33,26483.0,104.6774,104.8265,104.6674,104.747,26483.0
2024-05-20 11:15:00,105.32,105.32,105.16,105.16,15607.0,104.737,104.737,104.5779,104.5779,15607.0
2024-05-20 11:20:00,105.19,105.31,105.16,105.22,9886.0,104.6077,104.7271,104.5779,104.6376,9886.0
2024-05-20 11:25:00,105.3,105.43,105.3,105.43,13948.0,104.7171,104.8464,104.7171,104.8464,13948.0
2024-05-20 11:30:00,105.43,105.43,105.28,105.37,11564.0,104.8464,104.8464,104.6973,104.7868,11564.0
2024-05-20 11:35:00,105.36,105.36,105.12,105.19,8913.0,104.7768,104.7768,104.5381,104.6077,8913.0
2024-05-20 11:40:00,105.19,105.19,104.94,104.94,4233.0,104.6077,104.6077,104.3591,104.3591,4233.0
2024-05-20 11:45:00,104.91,104.96,104.88,104.93,17429.0,104.3293,104.379,104.2995,104.3492,17429.0
2024-05-20 11:50:00,104.94,105.0,104.88,105.0,9058.0,104.3591,104.4188,104.2995,104.4188,9058.0
2024-05-20 11:55:00,105.0,105.0,104.89,104.97,7234.0,104.4188,104.4188,104.3094,104.389,7234.0
2024-05-20 12:00:00,104.97,105.13,104.97,105.11,15303.0,104.389,104.5481,104.389,104.5282,15303.0
2024-05-20 12:05:00,105.14,105.16,105.02,105.07,9820.0,104.558,104.5779,104.4387,104.4884,9820.0
2024-05-20 12:10:00,105.07,105.08,104.91,104.95,5489.0,104.4884,104.4984,104.3293,104.3691,5489.0
2024-05-20 12:15:00,104.91,104.96,104.9,104.96,7972.0,104.3293,104.379,104.3194,104.379,7972.0
2024-05-20 12:20:00,104.96,105.15,104.96,105.14,16843.0,104.379,104.568,104.379,104.558,16843.0
2024-05-20 12:25:00,105.14,105.16,104.98,105.09,10687.0,104.558,104.5779,104.3989,104.5083,10687.0
2024-05-20 12:30:00,105.07,105.08,105.01,105.07,2963.0,104.4884,104.4984,104.4287,104.4884,2963.0
2024-05-20 12:35:00,105.07,105.28,105.06,105.24,12210.0,104.4884,104.6973,104.4785,104.6575,12210.0
2024-05-20 12:40:00,105.24,105.24,105.2,105.23,4237.0,104.6575,104.6575,104.6177,104.6475,4237.0
2024-05-20 12:45:00,105.21,105.23,105.11,105.11,4902.0,104.6276,104.6475,104.5282,104.5282,4902.0
2024-05-20 12:50:00,105.12,105.18,105.07,105.1,9438.0,104.5381,104.5978,104.4884,104.5182,9438.0
2024-05-20 12:55:00,105.1,105.16,105.09,105.15,9092.0,104.5182,104.5779,104.5083,104.568,9092.0
2024-05-20 13:00:00,105.17,105.17,105.07,105.11,6674.0,104.5879,104.5879,104.4884,104.5282,6674.0
2024-05-20 13:05:00,105.11,105.12,105.02,105.06,8132.0,104.5282,104.5381,104.4387,104.4785,8132.0
2024-05-20 13:10:00,105.07,105.07,104.99,105.06,7936.0,104.4884,104.4884,104.4089,104.4785,7936.0
2024-05-20 13:15:00,105.06,105.09,105.01,105.02,7392.0,104.4785,104.5083,104.4287,104.4387,7392.0
2024-05-20 13:20:00,105.01,105.02,104.95,104.98,20196.0,104.4287,104.4387,104.3691,104.3989,20196.0
2024-05-20 13:25:00,105.0,105.12,104.95,105.08,19084.0,104.4188,104.5381,104.3691,104.4984,19084.0
2024-05-20 13:30:00,105.09,105.1,104.99,105.02,32498.0,104.5083,104.5182,104.4089,104.4387,32498.0
2024-05-20 13:35:00,104.98,105.04,104.93,105.01,10322.0,104.3989,104.4586,104.3492,104.4287,10322.0
2024-05-20 13:40:00,104.98,105.09,104.95,105.09,15165.0,104.3989,104.5083,104.3691,104.5083,15165.0
2024-05-20 13:45:00,105.11,105.13,105.05,105.09,14424.0,104.5282,104.5481,104.4685,104.5083,14424.0
2024-05-20 13:50:00,105.09,105.19,105.03,105.07,24236.0,104.5083,104.6077,104.4486,104.4884,24236.0
2024-05-20 13:55:00,105.07,105.09,105.0,105.0,4634.0,104.4884,104.5083,104.4188,104.4188,4634.0
2024-05-20 14:00:00,104.96,104.96,104.84,104.9,9664.0,104.379,104.379,104.2597,104.3194,9664.0
2024-05-20 14:05:00,104.9,104.96,104.67,104.84,15172.0,104.3194,104.379,104.0906,104.2597,15172.0
2024-05-20 14:10:00,104.83,104.85,104.75,104.75,9816.0,104.2497,104.2696,104.1702,104.1702,9816.0
2024-05-20 14:15:00,104.76,104.87,104.74,104.79,12531.0,104.1801,104.2895,104.1602,104.21,12531.0
2024-05-20 14:20:00,104.8,104.89,104.78,104.78,16121.0,104.2199,104.3094,104.2,104.2,16121.0
2024-05-20 14:25:00,104.79,104.84,104.73,104.81,14221.0,104.21,104.2597,104.1503,104.2299,14221.0
2024-05-20 14:30:00,104.81,104.91,104.75,104.9,16737.0,104.2299,104.3293,104.1702,104.3194,16737.0
2024-05-20 14:35:00,104.88,104.97,104.83,104.83,23002.0,104.2995,104.389,104.2497,104.2497,23002.0
2024-05-20 14:40:00,104.84,104.97,104.84,104.94,14126.0,104.2597,104.389,104.2597,104.3591,14126.0
2024-05-20 14:45:00,104.94,104.97,104.8,104.83,11042.0,104.3591,104.389,104.2199,104.2497,11042.0
2024-05-20 14:50:00,104.83,104.85,104.76,104.78,7222.0,104.2497,104.2696,104.1801,104.2,7222.0
2024-05-20 14:55:00,104.79,104.89,104.77,104.87,48543.0,104.21,104.3094,104.1901,104.2895,48543.0
2024-05-20 15:00:00,104.88,104.94,104.85,104.92,28517.0,104.2995,104.3591,104.2696,104.3392,28517.0
2024-05-20 15:05:00,104.92,104.93,104.83,104.9,15957.0,104.3392,104.3492,104.2497,104.3194,15957.0
2024-05-20 15:10:00,104.91,104.94,104.8,104.94,28174.0,104.3293,104.3591,104.2199,104.3591,28174.0
2024-05-20 15:15:00,104.96,105.02,104.92,105.0,12347.0,104.379,104.4387,104.3392,104.4188,12347.0
2024-05-20 15:20:00,104.99,105.01,104.94,104.98,10401.0,104.4089,104.4287,104.3591,104.3989,10401.0
2024-05-20 15:25:00,104.98,105.0,104.95,104.96,6701.0,104.3989,104.4188,104.3691,104.379,6701.0
2024-05-20 15:30:00,104.96,105.0,104.94,104.95,10661.0,104.379,104.4188,104.3591,104.3691,10661.0
2024-05-20 15:35:00,104.96,105.04,104.95,105.04,13414.0,104.379,104.4586,104.3691,104.4586,13414.0
2024-05-20 15:40:00,105.04,105.1,104.98,104.98,34679.0,104.4586,104.5182,104.3989,104.3989,34679.0
2024-05-20 15:45:00,104.99,105.02,104.85,104.93,64907.0,104.4089,104.4387,104.2696,104.3492,64907.0
2024-05-20 15:50:00,104.93,104.96,104.69,104.79,65586.0,104.3492,104.379,104.1105,104.21,65586.0
2024-05-20 15:55:00,104.78,104.94,104.75,104.88,135971.0,104.2,104.3591,104.1702,104.2995,135971.0
2024-05-21 09:30:00,104.43,105.54,104.22,105.54,68632.0,103.852,104.9558,103.6431,104.9558,68632.0
2024-05-21 09:35:00,105.47,105.61,104.5,104.61,80745.0,104.8862,105.0254,103.9216,104.031,80745.0
2024-05-21 09:40:00,104.6,105.0,104.55,105.0,37608.0,104.021,104.4188,103.9713,104.4188,37608.0
2024-05-21 09:45:00,104.92,105.04,104.87,104.94,20624.0,104.3392,104.4586,104.2895,104.3591,20624.0
2024-05-21 09:50:00,104.97,105.08,104.9,104.97,57280.0,104.389,104.4984,104.3194,104.389,57280.0
2024-05-21 09:55:00,104.92,105.28,104.92,105.12,36378.0,104.3392,104.6973,104.3392,104.5381,36378.0
2024-05-21 10:00:00,105.15,105.19,104.95,105.16,23518.0,104.568,104.6077,104.3691,104.5779,23518.0
2024-05-21 10:05:00,105.15,105.3,105.11,105.2,24536.0,104.568,104.7171,104.5282,104.6177,24536.0
2024-05-21 10:10:00,105.2,105.47,105.18,105.45,14527.0,104.6177,104.8862,104.5978,104.8663,14527.0
2024-05-21 10:15:00,105.42,105.42,105.19,105.27,15265.0,104.8365,104.8365,104.6077,104.6873,15265.0
2024-05-21 10:20:00,105.27,105.27,105.04,105.19,19526.0,104.6873,104.6873,104.4586,104.6077,19526.0
2024-05-21 10:25:00,105.17,105.26,105.15,105.23,7941.0,104.5879,104.6774,104.568,104.6475,7941.0
2024-05-21 10:30:00,105.23,105.31,105.21,105.27,16863.0,104.6475,104.7271,104.6276,104.6873,16863.0
2024-05-21 10:35:00,105.3,105.44,105.25,105.34,7976.0,104.7171,104.8564,104.6674,104.7569,7976.0
2024-05-21 10:40:00,105.39,105.41,105.31,105.39,9297.0,104.8066,104.8265,104.7271,104.8066,9297.0
2024-05-21 10:45:00,105.39,105.46,105.32,105.43,4738.0,104.8066,104.8763,104.737,104.8464,4738.0
2024-05-21 10:50:00,105.46,105.67,105.43,105.63,20090.0,104.8763,105.0851,104.8464,105.0453,20090.0
2024-05-21 10:55:00,105.67,105.72,105.61,105.66,10197.0,105.0851,105.1348,105.0254,105.0751,10197.0
2024-05-21 11:00:00,105.66,105.72,105.46,105.54,18217.0,105.0751,105.1348,104.8763,104.9558,18217.0
2024-05-21 11:05:00,105.53,105.57,105.31,105.35,24618.0,104.9459,104.9856,104.7271,104.7669,24618.0
2024-05-21 11:10:00,105.31,105.35,105.14,105.25,11069.0,104.7271,104.7669,104.558,104.6674,11069.0
2024-05-21 11:15:00,105.21,105.4,105.21,105.4,12637.0,104.6276,104.8166,104.6276,104.8166,12637.0
2024-05-21 11:20:00,105.42,105.5,105.33,105.38,15173.0,104.8365,104.916,104.747,104.7967,15173.0
2024-05-21 11:25:00,105.38,105.48,105.34,105.48,5197.0,104.7967,104.8961,104.7569,104.8961,5197.0
2024-05-21 11:30:00,105.47,105.53,105.41,105.47,10862.0,104.8862,104.9459,104.8265,104.8862,10862.0
2024-05-21 11:35:00,105.45,105.54,105.42,105.45,8168.0,104.8663,104.9558,104.8365,104.8663,8168.0
2024-05-21 11:40:00,105.45,105.48,105.31,105.36,10887.0,104.8663,104.8961,104.7271,104.7768,10887.0
2024-05-21 11:45:00,105.39,105.4,105.24,105.24,11726.0,104.8066,104.8166,104.6575,104.6575,11726.0
2024-05-21 11:50:00,105.27,105.34,105.14,105.3,11799.0,104.6873,104.7569,104.558,104.7171,11799.0
2024-05-21 11:55:00,105.3,105.41,105.25,105.32,6180.0,104.7171,104.8265,104.6674,104.737,6180.0
2024-05-21 12:00:00,105.31,105.47,105.31,105.47,5649.0,104.7271,104.8862,104.7271,104.8862,5649.0
2024-05-21 12:05:00,105.45,105.63,105.44,105.61,10445.0,104.8663,105.0453,104.8564,105.0254,10445.0
2024-05-21 12:10:00,105.64,105.99,105.63,105.93,11056.0,105.0553,105.4033,105.0453,105.3437,11056.0
2024-05-21 12:15:00,105.93,106.0,105.91,105.98,6794.0,105.3437,105.4133,105.3238,105.3934,6794.0
2024-05-21 12:20:00,105.99,105.99,105.86,105.93,14569.0,105.4033,105.4033,105.274,105.3437,14569.0
2024-05-21 12:25:00,105.93,106.0,105.92,105.98,5148.0,105.3437,105.4133,105.3337,105.3934,5148.0
2024-05-21 12:30:00,106.0,106.1,105.98,105.98,9384.0,105.4133,105.5127,105.3934,105.3934,9384.0
2024-05-21 12:35:00,105.98,106.02,105.95,105.97,3145.0,105.3934,105.4332,105.3635,105.3834,3145.0
2024-05-21 12:40:00,105.96,105.99,105.92,105.92,5526.0,105.3735,105.4033,105.3337,105.3337,5526.0
2024-05-21 12:45:00,105.92,105.93,105.8,105.92,10505.0,105.3337,105.3437,105.2144,105.3337,10505.0
2024-05-21 12:50:00,105.94,105.94,105.79,105.91,4970.0,105.3536,105.3536,105.2044,105.3238,4970.0
2024-05-21 12:55:00,105.87,105.94,105.85,105.86,4669.0,105.284,105.3536,105.2641,105.274,4669.0
2024-05-21 13:00:00,105.86,105.95,105.83,105.89,5726.0,105.274,105.3635,105.2442,105.3039,5726.0
2024-05-21 13:05:00,105.91,105.97,105.85,105.94,7906.0,105.3238,105.3834,105.2641,105.3536,7906.0
2024-05-21 13:10:00,105.93,105.93,105.79,105.82,4818.0,105.3437,105.3437,105.2044,105.2343,4818.0
2024-05-21 13:15:00,105.81,105.86,105.8,105.8,9900.0,105.2243,105.274,105.2144,105.2144,9900.0
2024-05-21 13:20:00,105.82,105.98,105.8,105.94,10549.0,105.2343,105.3934,105.2144,105.3536,10549.0
2024-05-21 13:25:00,105.93,106.06,105.92,106.04,5456.0,105.3437,105.4729,105.3337,105.453,5456.0
2024-05-21 13:30:00,106.05,106.17,106.04,106.13,8049.0,105.463,105.5823,105.453,105.5425,8049.0
2024-05-21 13:35:00,106.14,106.19,106.12,106.13,7619.0,105.5525,105.6022,105.5326,105.5425,7619.0
2024-05-21 13:40:00,106.13,106.24,106.09,106.2,7855.0,105.5425,105.6519,105.5028,105.6122,7855.0
2024-05-21 13:45:00,106.2,106.31,106.2,106.28,5644.0,105.6122,105.7215,105.6122,105.6917,5644.0
2024-05-21 13:50:00,106.3,106.51,106.29,106.51,8424.0,105.7116,105.9204,105.7017,105.9204,8424.0
2024-05-21 13:55:00,106.52,106.7,106.51,106.7,20632.0,105.9304,106.1094,105.9204,106.1094,20632.0
2024-05-21 14:00:00,106.7,106.7,106.52,106.58,34302.0,106.1094,106.1094,105.9304,105.9901,34302.0
2024-05-21 14:05:00,106.56,106.62,106.48,106.57,17278.0,105.9702,106.0298,105.8906,105.9801,17278.0
2024-05-21 14:10:00,106.57,106.58,106.31,106.32,13457.0,105.9801,105.9901,105.7215,105.7315,13457.0
2024-05-21 14:15:00,106.3,106.4,106.28,106.31,18027.0,105.7116,105.8111,105.6917,105.7215,18027.0
2024-05-21 14:20:00,106.33,106.36,106.09,106.12,8989.0,105.7414,105.7713,105.5028,105.5326,8989.0
2024-05-21 14:25:00,106.09,106.23,106.09,106.21,5328.0,105.5028,105.642,105.5028,105.6221,5328.0
2024-05-21 14:30:00,106.24,106.29,106.21,106.28,7325.0,105.6519,105.7017,105.6221,105.6917,7325.0
2024-05-21 14:35:00,106.26,106.26,106.14,106.21,9886.0,105.6718,105.6718,105.5525,105.6221,9886.0
2024-05-21 14:40:00,106.18,106.18,106.1,106.15,9260.0,105.5923,105.5923,105.5127,105.5624,9260.0
2024-05-21 14:45:00,106.15,106.18,106.11,106.13,7594.0,105.5624,105.5923,105.5227,105.5425,7594.0
2024-05-21 14:50:00,106.12,106.13,106.07,106.1,6134.0,105.5326,105.5425,105.4829,105.5127,6134.0
2024-05-21 14:55:00,106.12,106.17,106.1,106.15,5795.0,105.5326,105.5823,105.5127,105.5624,5795.0
2024-05-21 15:00:00,106.15,106.15,106.05,106.05,6033.0,105.5624,105.5624,105.463,105.463,6033.0
2024-05-21 15:05:00,106.05,106.12,106.01,106.12,6838.0,105.463,105.5326,105.4232,105.5326,6838.0
2024-05-21 15:10:00,106.11,106.31,106.11,106.29,10305.0,105.5227,105.7215,105.5227,105.7017,10305.0
2024-05-21 15:15:00,106.3,106.33,106.19,106.22,9177.0,105.7116,105.7414,105.6022,105.632,9177.0
2024-05-21 15:20:00,106.2,106.24,106.18,106.2,6293.0,105.6122,105.6519,105.5923,105.6122,6293.0
2024-05-21 15:25:00,106.24,106.27,106.15,106.19,9891.0,105.6519,105.6818,105.5624,105.6022,9891.0
2024-05-21 15:30:00,106.22,106.34,106.19,106.27,15925.0,105.632,105.7514,105.6022,105.6818,15925.0
2024-05-21 15:35:00,106.29,106.47,106.29,106.41,15534.0,105.7017,105.8807,105.7017,105.821,15534.0
2024-05-21 15:40:00,106.41,106.41,106.32,106.34,17283.0,105.821,105.821,105.7315,105.7514,17283.0
2024-05-21 15:45:00,106.36,106.51,106.35,106.49,29033.0,105.7713,105.9204,105.7613,105.9006,29033.0
2024-05-21 15:50:00,106.5,106.63,106.45,106.62,59727.0,105.9105,106.0398,105.8608,106.0298,59727.0
2024-05-21 15:55:00,106.61,106.71,106.39,106.51,168283.0,106.0199,106.1193,105.8011,105.9204,168283.0
2024-05-22 09:30:00,107.11,107.43,106.49,107.14,44772.0,106.5171,106.8353,105.9006,106.547,44772.0
2024-05-22 09:35:00,107.21,107.36,107.07,107.28,7414.0,106.6166,106.7657,106.4773,106.6862,7414.0
2024-05-22 09:40:00,107.2,107.89,107.16,107.87,14467.0,106.6066,107.2928,106.5668,107.2729,14467.0
2024-05-22 09:45:00,107.87,107.92,107.32,107.33,58709.0,107.2729,107.3226,106.726,106.7359,58709.0
2024-05-22 09:50:00,107.33,107.45,107.03,107.03,12335.0,106.7359,106.8552,106.4376,106.4376,12335.0
2024-05-22 09:55:00,107.06,107.06,106.65,106.77,12160.0,106.4674,106.4674,106.0597,106.179,12160.0
2024-05-22 10:00:00,106.8,106.97,106.67,106.71,44433.0,106.2088,106.3779,106.0796,106.1193,44433.0
2024-05-22 10:05:00,106.75,107.14,106.73,106.92,18019.0,106.1591,106.547,106.1392,106.3282,18019.0
2024-05-22 10:10:00,106.93,107.05,106.75,106.8,9030.0,106.3381,106.4575,106.1591,106.2088,9030.0
2024-05-22 10:15:00,106.78,106.83,106.62,106.81,11749.0,106.1889,106.2387,106.0298,106.2188,11749.0
2024-05-22 10:20:00,106.82,106.82,106.5,106.78,27446.0,106.2287,106.2287,105.9105,106.1889,27446.0
2024-05-22 10:25:00,106.78,106.96,106.75,106.88,35861.0,106.1889,106.368,106.1591,106.2884,35861.0
2024-05-22 10:30:00,106.88,106.89,106.61,106.63,19591.0,106.2884,106.2983,106.0199,106.0398,19591.0
2024-05-22 10:35:00,106.57,106.6,106.51,106.55,5722.0,105.9801,106.0099,105.9204,105.9602,5722.0
2024-05-22 10:40:00,106.52,106.57,106.29,106.41,36330.0,105.9304,105.9801,105.7017,105.821,36330.0
2024-05-22 10:45:00,106.44,106.56,106.43,106.52,19680.0,105.8508,105.9702,105.8409,105.9304,19680.0
2024-05-22 10:50:00,106.54,106.64,106.52,106.61,12646.0,105.9503,106.0497,105.9304,106.0199,12646.0
2024-05-22 10:55:00,106.58,106.61,106.54,106.57,11903.0,105.9901,106.0199,105.9503,105.9801,11903.0
2024-05-22 11:00:00,106.58,106.64,106.47,106.51,24675.0,105.9901,106.0497,105.8807,105.9204,24675.0
2024-05-22 11:05:00,106.48,106.59,106.4,106.57,24476.0,105.8906,106.0,105.8111,105.9801,24476.0
2024-05-22 11:10:00,106.59,106.6,106.4,106.53,33066.0,106.0,106.0099,105.8111,105.9403,33066.0
2024-05-22 11:15:00,106.52,106.53,106.22,106.22,27576.0,105.9304,105.9403,105.632,105.632,27576.0
2024-05-22 11:20:00,106.23,106.23,105.99,105.99,7951.0,105.642,105.642,105.4033,105.4033,7951.0
2024-05-22 11:25:00,105.99,106.15,105.98,106.13,13524.0,105.4033,105.5624,105.3934,105.5425,13524.0
2024-05-22 11:30:00,106.13,106.26,106.07,106.17,8778.0,105.5425,105.6718,105.4829,105.5823,8778.0
2024-05-22 11:35:00,106.17,106.18,106.12,106.18,10850.0,105.5823,105.5923,105.5326,105.5923,10850.0
2024-05-22 11:40:00,106.18,106.4,106.09,106.34,15897.0,105.5923,105.8111,105.5028,105.7514,15897.0
2024-05-22 11:45:00,106.38,106.38,106.27,106.33,7009.0,105.7912,105.7912,105.6818,105.7414,7009.0
2024-05-22 11:50:00,106.31,106.31,106.02,106.13,29833.0,105.7215,105.7215,105.4332,105.5425,29833.0
2024-05-22 11:55:00,106.11,106.32,106.11,106.31,7599.0,105.5227,105.7315,105.5227,105.7215,7599.0
2024-05-22 12:00:00,106.33,106.33,106.22,106.27,7820.0,105.7414,105.7414,105.632,105.6818,7820.0
2024-05-22 12:05:00,106.27,106.45,106.27,106.31,24288.0,105.6818,105.8608,105.6818,105.7215,24288.0
2024-05-22 12:10:00,106.3,106.48,106.29,106.48,13119.0,105.7116,105.8906,105.7017,105.8906,13119.0
2024-05-22 12:15:00,106.49,106.49,106.41,106.43,4719.0,105.9006,105.9006,105.821,105.8409,4719.0
2024-05-22 12:20:00,106.42,106.49,106.42,106.49,5038.0,105.8309,105.9006,105.8309,105.9006,5038.0
2024-05-22 12:25:00,106.49,106.61,106.47,106.55,12674.0,105.9006,106.0199,105.8807,105.9602,12674.0
2024-05-22 12:30:00,106.56,106.58,106.54,106.58,4868.0,105.9702,105.9901,105.9503,105.9901,4868.0
2024-05-22 12:35:00,106.58,106.63,106.52,106.62,7058.0,105.9901,106.0398,105.9304,106.0298,7058.0
2024-05-22 12:40:00,106.61,106.64,106.57,106.57,5422.0,106.0199,106.0497,105.9801,105.9801,5422.0
2024-05-22 12:45:00,106.58,106.59,106.39,106.4,5206.0,105.9901,106.0,105.8011,105.8111,5206.0
2024-05-22 12:50:00,106.41,106.47,106.4,106.42,9057.0,105.821,105.8807,105.8111,105.8309,9057.0
2024-05-22 12:55:00,106.42,106.55,106.42,106.45,9941.0,105.8309,105.9602,105.8309,105.8608,9941.0
2024-05-22 13:00:00,106.45,106.51,106.43,106.5,8124.0,105.8608,105.9204,105.8409,105.9105,8124.0
2024-05-22 13:05:00,106.52,106.54,106.48,106.5,3277.0,105.9304,105.9503,105.8906,105.9105,3277.0
2024-05-22 13:10:00,106.5,106.51,106.47,106.5,4016.0,105.9105,105.9204,105.8807,105.9105,4016.0
2024-05-22 13:15:00,106.5,106.54,106.45,106.45,15274.0,105.9105,105.9503,105.8608,105.8608,15274.0
2024-05-22 13:20:00,106.42,106.48,106.42,106.42,5419.0,105.8309,105.8906,105.8309,105.8309,5419.0
2024-05-22 13:25:00,106.42,106.42,106.24,106.31,14981.0,105.8309,105.8309,105.6519,105.7215,14981.0
2024-05-22 13:30:00,106.28,106.28,106.17,106.18,5330.0,105.6917,105.6917,105.5823,105.5923,5330.0
2024-05-22 13:35:00,106.18,106.18,105.96,106.13,23125.0,105.5923,105.5923,105.3735,105.5425,23125.0
2024-05-22 13:40:00,106.11,106.15,105.95,105.98,27029.0,105.5227,105.5624,105.3635,105.3934,27029.0
2024-05-22 13:45:00,105.95,106.11,105.9,105.94,19346.0,105.3635,105.5227,105.3138,105.3536,19346.0
2024-05-22 13:50:00,105.96,106.08,105.95,106.01,10641.0,105.3735,105.4928,105.3635,105.4232,10641.0
2024-05-22 13:55:00,106.01,106.22,105.9,106.15,34109.0,105.4232,105.632,105.3138,105.5624,34109.0
2024-05-22 14:00:00,106.11,106.11,105.51,105.87,38439.0,105.5227,105.5227,104.926,105.284,38439.0
2024-05-22 14:05:00,105.86,105.99,105.78,105.83,16864.0,105.274,105.4033,105.1945,105.2442,16864.0
2024-05-22 14:10:00,105.84,105.87,105.74,105.75,38439.0,105.2542,105.284,105.1547,105.1646,38439.0
2024-05-22 14:15:00,105.75,105.83,105.69,105.72,14703.0,105.1646,105.2442,105.105,105.1348,14703.0
2024-05-22 14:20:00,105.75,105.75,105.39,105.43,11685.0,105.1646,105.1646,104.8066,104.8464,11685.0
2024-05-22 14:25:00,105.43,105.43,105.2,105.2,17123.0,104.8464,104.8464,104.6177,104.6177,17123.0
2024-05-22 14:30:00,105.2,105.33,105.17,105.26,21641.0,104.6177,104.747,104.5879,104.6774,21641.0
2024-05-22 14:35:00,105.23,105.31,105.16,105.25,11243.0,104.6475,104.7271,104.5779,104.6674,11243.0
2024-05-22 14:40:00,105.26,105.31,105.19,105.24,7636.0,104.6774,104.7271,104.6077,104.6575,7636.0
2024-05-22 14:45:00,105.24,105.55,105.24,105.45,8953.0,104.6575,104.9658,104.6575,104.8663,8953.0
2024-05-22 14:50:00,105.44,105.45,105.35,105.36,10697.0,104.8564,104.8663,104.7669,104.7768,10697.0
2024-05-22 14:55:00,105.37,105.48,105.35,105.44,10108.0,104.7868,104.8961,104.7669,104.8564,10108.0
2024-05-22 15:00:00,105.42,105.48,105.42,105.48,8030.0,104.8365,104.8961,104.8365,104.8961,8030.0
2024-05-22 15:05:00,105.48,105.63,105.46,105.63,14177.0,104.8961,105.0453,104.8763,105.0453,14177.0
2024-05-22 15:10:00,105.63,105.63,105.54,105.55,10286.0,105.0453,105.0453,104.9558,104.9658,10286.0
2024-05-22 15:15:00,105.54,105.71,105.33,105.33,11181.0,104.9558,105.1249,104.747,104.747,11181.0
2024-05-22 15:20:00,105.39,105.62,105.38,105.61,13003.0,104.8066,105.0354,104.7967,105.0254,13003.0
2024-05-22 15:25:00,105.59,105.61,105.51,105.58,13378.0,105.0055,105.0254,104.926,104.9956,13378.0
2024-05-22 15:30:00,105.59,105.86,105.57,105.7,32748.0,105.0055,105.274,104.9856,105.1149,32748.0
2024-05-22 15:35:00,105.7,105.77,105.64,105.64,20876.0,105.1149,105.1845,105.0553,105.0553,20876.0
2024-05-22 15:40:00,105.63,105.66,105.47,105.54,35807.0,105.0453,105.0751,104.8862,104.9558,35807.0
2024-05-22 15:45:00,105.56,105.64,105.38,105.41,25025.0,104.9757,105.0553,104.7967,104.8265,25025.0
2024-05-22 15:50:00,105.39,105.52,105.25,105.5,57213.0,104.8066,104.9359,104.6674,104.916,57213.0
2024-05-22 15:55:00,105.53,105.82,105.52,105.74,154923.0,104.9459,105.2343,104.9359,105.1547,154923.0
2024-05-23 09:30:00,107.21,107.23,106.5,106.63,37232.0,106.6166,106.6365,105.9105,106.0398,37232.0
2024-05-23 09:35:00,106.57,106.97,106.57,106.79,35565.0,105.9801,106.3779,105.9801,106.1989,35565.0
2024-05-23 09:40:00,106.79,106.9,106.6,106.68,29120.0,106.1989,106.3083,106.0099,106.0895,29120.0
2024-05-23 09:45:00,106.67,106.85,106.46,106.53,30027.0,106.0796,106.2586,105.8707,105.9403,30027.0
2024-05-23 09:50:00,106.56,106.56,106.09,106.31,39705.0,105.9702,105.9702,105.5028,105.7215,39705.0
2024-05-23 09:55:00,106.3,106.6,106.11,106.57,32293.0,105.7116,106.0099,105.5227,105.9801,32293.0
2024-05-23 10:00:00,106.51,106.57,106.13,106.25,35736.0,105.9204,105.9801,105.5425,105.6619,35736.0
2024-05-23 10:05:00,106.25,106.75,106.24,106.7,26411.0,105.6619,106.1591,105.6519,106.1094,26411.0
2024-05-23 10:10:00,106.67,106.92,106.62,106.88,26601.0,106.0796,106.3282,106.0298,106.2884,26601.0
2024-05-23 10:15:00,106.9,107.01,106.67,106.78,29178.0,106.3083,106.4177,106.0796,106.1889,29178.0
2024-05-23 10:20:00,106.69,106.72,106.17,106.36,13888.0,106.0994,106.1293,105.5823,105.7713,13888.0
2024-05-23 10:25:00,106.37,106.58,106.29,106.47,17039.0,105.7812,105.9901,105.7017,105.8807,17039.0
2024-05-23 10:30:00,106.51,106.62,106.35,106.41,23367.0,105.9204,106.0298,105.7613,105.821,23367.0
2024-05-23 10:35:00,106.42,106.46,106.21,106.43,35917.0,105.8309,105.8707,105.6221,105.8409,35917.0
2024-05-23 10:40:00,106.43,106.56,106.26,106.27,104136.0,105.8409,105.9702,105.6718,105.6818,104136.0
2024-05-23 10:45:00,106.26,106.42,106.23,106.33,11620.0,105.6718,105.8309,105.642,105.7414,11620.0
2024-05-23 10:50:00,106.34,106.34,106.07,106.09,18611.0,105.7514,105.7514,105.4829,105.5028,18611.0
2024-05-23 10:55:00,106.13,106.14,105.49,105.5,86900.0,105.5425,105.5525,104.9061,104.916,86900.0
2024-05-23 11:00:00,105.55,105.72,105.49,105.6,13606.0,104.9658,105.1348,104.9061,105.0155,13606.0
2024-05-23 11:05:00,105.67,106.02,105.61,106.02,18312.0,105.0851,105.4332,105.0254,105.4332,18312.0
2024-05-23 11:10:00,106.02,106.11,105.97,106.06,11338.0,105.4332,105.5227,105.3834,105.4729,11338.0
2024-05-23 11:15:00,106.08,106.31,106.03,106.23,12672.0,105.4928,105.7215,105.4431,105.642,12672.0
2024-05-23 11:20:00,106.22,106.55,106.15,106.51,27698.0,105.632,105.9602,105.5624,105.9204,27698.0
2024-05-23 11:25:00,106.51,106.58,106.45,106.51,9457.0,105.9204,105.9901,105.8608,105.9204,9457.0
2024-05-23 11:30:00,106.46,106.61,106.46,106.58,14424.0,105.8707,106.0199,105.8707,105.9901,14424.0
2024-05-23 11:35:00,106.56,106.7,106.49,106.63,13532.0,105.9702,106.1094,105.9006,106.0398,13532.0
2024-05-23 11:40:00,106.67,106.69,106.57,106.57,15523.0,106.0796,106.0994,105.9801,105.9801,15523.0
2024-05-23 11:45:00,106.61,106.65,106.48,106.56,16125.0,106.0199,106.0597,105.8906,105.9702,16125.0
2024-05-23 11:50:00,106.56,106.75,106.51,106.65,33609.0,105.9702,106.1591,105.9204,106.0597,33609.0
2024-05-23 11:55:00,106.65,106.82,106.65,106.76,97889.0,106.0597,106.2287,106.0597,106.1691,97889.0
2024-05-23 12:00:00,106.76,106.99,106.73,106.95,21001.0,106.1691,106.3978,106.1392,106.358,21001.0
2024-05-23 12:05:00,106.95,106.97,106.54,106.54,16199.0,106.358,106.3779,105.9503,105.9503,16199.0
2024-05-23 12:10:00,106.62,106.67,106.53,106.62,14087.0,106.0298,106.0796,105.9403,106.0298,14087.0
2024-05-23 12:15:00,106.61,106.66,106.55,106.62,9304.0,106.0199,106.0696,105.9602,106.0298,9304.0
2024-05-23 12:20:00,106.6,106.71,106.6,106.67,7212.0,106.0099,106.1193,106.0099,106.0796,7212.0
2024-05-23 12:25:00,106.65,106.74,106.6,106.63,9269.0,106.0597,106.1492,106.0099,106.0398,9269.0
2024-05-23 12:30:00,106.63,106.66,106.52,106.54,8982.0,106.0398,106.0696,105.9304,105.9503,8982.0
2024-05-23 12:35:00,106.54,106.76,106.51,106.7,22900.0,105.9503,106.1691,105.9204,106.1094,22900.0
2024-05-23 12:40:00,106.71,106.71,106.45,106.48,7510.0,106.1193,106.1193,105.8608,105.8906,7510.0
2024-05-23 12:45:00,106.39,106.47,106.3,106.33,9955.0,105.8011,105.8807,105.7116,105.7414,9955.0
2024-05-23 12:50:00,106.34,106.4,106.29,106.39,9863.0,105.7514,105.8111,105.7017,105.8011,9863.0
2024-05-23 12:55:00,106.37,106.48,106.25,106.34,9971.0,105.7812,105.8906,105.6619,105.7514,9971.0
2024-05-23 13:00:00,106.33,106.33,106.05,106.06,9539.0,105.7414,105.7414,105.463,105.4729,9539.0
2024-05-23 13:05:00,106.07,106.14,105.98,106.02,8482.0,105.4829,105.5525,105.3934,105.4332,8482.0
2024-05-23 13:10:00,106.02,106.03,105.95,105.98,9130.0,105.4332,105.4431,105.3635,105.3934,9130.0
2024-05-23 13:15:00,105.96,105.96,105.62,105.68,41112.0,105.3735,105.3735,105.0354,105.095,41112.0
2024-05-23 13:20:00,105.68,105.8,105.64,105.77,27582.0,105.095,105.2144,105.0553,105.1845,27582.0
2024-05-23 13:25:00,105.73,105.88,105.6,105.84,16376.0,105.1448,105.2939,105.0155,105.2542,16376.0
2024-05-23 13:30:00,105.84,105.91,105.79,105.84,21861.0,105.2542,105.3238,105.2044,105.2542,21861.0
2024-05-23 13:35:00,105.82,105.84,105.42,105.44,19783.0,105.2343,105.2542,104.8365,104.8564,19783.0
2024-05-23 13:40:00,105.44,105.56,105.12,105.13,79401.0,104.8564,104.9757,104.5381,104.5481,79401.0
2024-05-23 13:45:00,105.17,105.28,105.09,105.24,23287.0,104.5879,104.6973,104.5083,104.6575,23287.0
2024-05-23 13:50:00,105.24,105.38,105.1,105.28,13382.0,104.6575,104.7967,104.5182,104.6973,13382.0
2024-05-23 13:55:00,105.28,105.37,104.94,104.94,24104.0,104.6973,104.7868,104.3591,104.3591,24104.0
2024-05-23 14:00:00,104.9,104.95,104.63,104.64,27556.0,104.3194,104.3691,104.0508,104.0608,27556.0
2024-05-23 14:05:00,104.63,104.85,104.45,104.78,31973.0,104.0508,104.2696,103.8718,104.2,31973.0
2024-05-23 14:10:00,104.78,104.87,104.65,104.74,12826.0,104.2,104.2895,104.0707,104.1602,12826.0
2024-05-23 14:15:00,104.71,104.81,104.36,104.36,17150.0,104.1304,104.2299,103.7823,103.7823,17150.0
2024-05-23 14:20:00,104.34,104.55,104.33,104.38,13481.0,103.7625,103.9713,103.7525,103.8022,13481.0
2024-05-23 14:25:00,104.35,104.51,104.35,104.37,19112.0,103.7724,103.9315,103.7724,103.7923,19112.0
2024-05-23 14:30:00,104.36,104.41,104.18,104.38,21539.0,103.7823,103.8321,103.6033,103.8022,21539.0
2024-05-23 14:35:00,104.38,104.6,104.31,104.58,14900.0,103.8022,104.021,103.7326,104.0011,14900.0
2024-05-23 14:40:00,104.58,104.6,104.25,104.25,14271.0,104.0011,104.021,103.673,103.673,14271.0
2024-05-23 14:45:00,104.26,104.34,104.07,104.14,26248.0,103.6829,103.7625,103.4939,103.5636,26248.0
2024-05-23 14:50:00,104.14,104.18,103.86,103.86,42155.0,103.5636,103.6033,103.2851,103.2851,42155.0
2024-05-23 14:55:00,103.86,103.98,103.81,103.81,28723.0,103.2851,103.4044,103.2354,103.2354,28723.0
2024-05-23 15:00:00,103.82,104.03,103.78,103.81,34385.0,103.2453,103.4542,103.2056,103.2354,34385.0
2024-05-23 15:05:00,103.79,104.22,103.78,104.17,31991.0,103.2155,103.6431,103.2056,103.5934,31991.0
2024-05-23 15:10:00,104.18,104.36,104.12,104.36,18902.0,103.6033,103.7823,103.5437,103.7823,18902.0
2024-05-23 15:15:00,104.36,104.38,103.86,103.94,45404.0,103.7823,103.8022,103.2851,103.3647,45404.0
2024-05-23 15:20:00,103.94,104.18,103.83,104.04,56653.0,103.3647,103.6033,103.2553,103.4641,56653.0
2024-05-23 15:25:00,104.0,104.12,103.99,104.04,49846.0,103.4243,103.5437,103.4144,103.4641,49846.0
2024-05-23 15:30:00,104.04,104.14,103.88,103.89,64362.0,103.4641,103.5636,103.305,103.3149,64362.0
2024-05-23 15:35:00,103.88,103.95,103.64,103.69,51873.0,103.305,103.3746,103.0663,103.1161,51873.0
2024-05-23 15:40:00,103.68,103.83,103.62,103.78,59149.0,103.1061,103.2553,103.0464,103.2056,59149.0
2024-05-23 15:45:00,103.78,103.79,103.61,103.72,66767.0,103.2056,103.2155,103.0365,103.1459,66767.0
2024-05-23 15:50:00,103.7,103.93,103.62,103.81,99835.0,103.126,103.3547,103.0464,103.2354,99835.0
2024-05-23 15:55:00,103.8,104.22,103.76,103.97,255571.0,103.2254,103.6431,103.1857,103.3945,255571.0
2024-05-24 09:30:00,104.68,105.64,104.57,105.45,49654.0,104.1006,105.0553,103.9912,104.8663,49654.0
2024-05-24 09:35:00,105.46,106.29,105.44,106.2,40260.0,104.8763,105.7017,104.8564,105.6122,40260.0
2024-05-24 09:40:00,106.05,106.12,105.82,105.97,11860.0,105.463,105.5326,105.2343,105.3834,11860.0
2024-05-24 09:45:00,105.95,106.11,105.58,105.6,29558.0,105.3635,105.5227,104.9956,105.0155,29558.0
2024-05-24 09:50:00,105.59,105.82,105.56,105.78,27102.0,105.0055,105.2343,104.9757,105.1945,27102.0
2024-05-24 09:55:00,105.75,106.59,105.71,106.51,53265.0,105.1646,106.0,105.1249,105.9204,53265.0
2024-05-24 10:00:00,106.57,107.2,106.57,107.15,75909.0,105.9801,106.6066,105.9801,106.5569,75909.0
2024-05-24 10:05:00,107.15,107.21,107.02,107.07,64624.0,106.5569,106.6166,106.4276,106.4773,64624.0
2024-05-24 10:10:00,107.07,107.43,106.85,107.08,44789.0,106.4773,106.8353,106.2586,106.4873,44789.0
2024-05-24 10:15:00,107.06,107.62,107.06,107.6,27957.0,106.4674,107.0243,106.4674,107.0044,27957.0
2024-05-24 10:20:00,107.6,107.91,107.58,107.81,56954.0,107.0044,107.3127,106.9845,107.2132,56954.0
2024-05-24 10:25:00,107.79,107.81,107.5,107.67,32987.0,107.1934,107.2132,106.905,107.074,32987.0
2024-05-24 10:30:00,107.68,108.0,107.67,107.85,69592.0,107.084,107.4022,107.074,107.253,69592.0
2024-05-24 10:35:00,107.84,107.84,107.44,107.44,19063.0,107.2431,107.2431,106.8453,106.8453,19063.0
2024-05-24 10:40:00,107.44,107.47,106.85,106.87,11961.0,106.8453,106.8751,106.2586,106.2784,11961.0
2024-05-24 10:45:00,106.87,107.24,106.69,107.24,20167.0,106.2784,106.6464,106.0994,106.6464,20167.0
2024-05-24 10:50:00,107.24,107.33,107.04,107.24,18039.0,106.6464,106.7359,106.4475,106.6464,18039.0
2024-05-24 10:55:00,107.27,107.45,107.24,107.42,9438.0,106.6762,106.8552,106.6464,106.8254,9438.0
2024-05-24 11:00:00,107.47,107.82,107.45,107.82,14943.0,106.8751,107.2232,106.8552,107.2232,14943.0
2024-05-24 11:05:00,107.8,107.87,107.64,107.75,19381.0,107.2033,107.2729,107.0442,107.1536,19381.0
2024-05-24 11:10:00,107.7,107.87,107.51,107.87,15830.0,107.1039,107.2729,106.9149,107.2729,15830.0
2024-05-24 11:15:00,107.85,107.85,107.75,107.84,15625.0,107.253,107.253,107.1536,107.2431,15625.0
2024-05-24 11:20:00,107.84,107.87,107.68,107.81,18911.0,107.2431,107.2729,107.084,107.2132,18911.0
2024-05-24 11:25:00,107.79,107.81,107.68,107.77,17799.0,107.1934,107.2132,107.084,107.1735,17799.0
2024-05-24 11:30:00,107.78,107.88,107.65,107.65,15468.0,107.1834,107.2829,107.0541,107.0541,15468.0
2024-05-24 11:35:00,107.62,107.62,107.15,107.15,16286.0,107.0243,107.0243,106.5569,106.5569,16286.0
2024-05-24 11:40:00,107.14,107.36,107.13,107.36,13185.0,106.547,106.7657,106.537,106.7657,13185.0
2024-05-24 11:45:00,107.34,107.36,107.2,107.25,9485.0,106.7458,106.7657,106.6066,106.6563,9485.0
2024-05-24 11:50:00,107.29,107.34,107.19,107.32,7880.0,106.6961,106.7458,106.5967,106.726,7880.0
2024-05-24 11:55:00,107.33,107.43,107.28,107.39,4725.0,106.7359,106.8353,106.6862,106.7956,4725.0
2024-05-24 12:00:00,107.41,107.63,107.41,107.61,4810.0,106.8155,107.0342,106.8155,107.0144,4810.0
2024-05-24 12:05:00,107.6,107.66,107.58,107.64,8170.0,107.0044,107.0641,106.9845,107.0442,8170.0
2024-05-24 12:10:00,107.66,107.78,107.66,107.78,8993.0,107.0641,107.1834,107.0641,107.1834,8993.0
2024-05-24 12:15:00,107.78,107.83,107.73,107.76,10489.0,107.1834,107.2331,107.1337,107.1635,10489.0
2024-05-24 12:20:00,107.77,107.94,107.75,107.94,12647.0,107.1735,107.3425,107.1536,107.3425,12647.0
2024-05-24 12:25:00,107.92,107.96,107.56,107.58,14686.0,107.3226,107.3624,106.9646,106.9845,14686.0
2024-05-24 12:30:00,107.55,107.57,107.49,107.55,6293.0,106.9547,106.9746,106.895,106.9547,6293.0
2024-05-24 12:35:00,107.55,107.65,107.36,107.36,9642.0,106.9547,107.0541,106.7657,106.7657,9642.0
2024-05-24 12:40:00,107.38,107.38,107.31,107.33,2923.0,106.7856,106.7856,106.716,106.7359,2923.0
2024-05-24 12:45:00,107.3,107.4,107.27,107.39,4285.0,106.7061,106.8055,106.6762,106.7956,4285.0
2024-05-24 12:50:00,107.35,107.39,107.17,107.2,11538.0,106.7558,106.7956,106.5768,106.6066,11538.0
2024-05-24 12:55:00,107.2,107.22,106.99,107.02,7471.0,106.6066,106.6265,106.3978,106.4276,7471.0
2024-05-24 13:00:00,107.03,107.11,106.89,106.9,42094.0,106.4376,106.5171,106.2983,106.3083,42094.0
2024-05-24 13:05:00,106.93,106.99,106.73,106.73,19987.0,106.3381,106.3978,106.1392,106.1392,19987.0
2024-05-24 13:10:00,106.67,106.73,106.57,106.6,14991.0,106.0796,106.1392,105.9801,106.0099,14991.0
2024-05-24 13:15:00,106.61,106.88,106.56,106.88,41128.0,106.0199,106.2884,105.9702,106.2884,41128.0
2024-05-24 13:20:00,106.88,106.96,106.76,106.93,17082.0,106.2884,106.368,106.1691,106.3381,17082.0
2024-05-24 13:25:00,106.97,107.02,106.9,106.91,17949.0,106.3779,106.4276,106.3083,106.3182,17949.0
2024-05-24 13:30:00,106.89,106.97,106.87,106.91,8429.0,106.2983,106.3779,106.2784,106.3182,8429.0
2024-05-24 13:35:00,106.93,107.04,106.93,106.96,26351.0,106.3381,106.4475,106.3381,106.368,26351.0
2024-05-24 13:40:00,107.0,107.02,106.85,106.95,22160.0,106.4077,106.4276,106.2586,106.358,22160.0
2024-05-24 13:45:00,106.95,106.97,106.75,106.77,5022.0,106.358,106.3779,106.1591,106.179,5022.0
2024-05-24 13:50:00,106.8,106.89,106.74,106.87,10802.0,106.2088,106.2983,106.1492,106.2784,10802.0
2024-05-24 13:55:00,106.89,106.97,106.89,106.95,20163.0,106.2983,106.3779,106.2983,106.358,20163.0
2024-05-24 14:00:00,106.95,107.05,106.94,106.99,20200.0,106.358,106.4575,106.3481,106.3978,20200.0
2024-05-24 14:05:00,107.01,107.04,106.99,107.01,14906.0,106.4177,106.4475,106.3978,106.4177,14906.0
2024-05-24 14:10:00,107.0,107.04,106.89,107.02,71985.0,106.4077,106.4475,106.2983,106.4276,71985.0
2024-05-24 14:15:00,107.02,107.16,107.01,107.09,16615.0,106.4276,106.5668,106.4177,106.4972,16615.0
2024-05-24 14:20:00,107.09,107.12,106.91,106.95,91830.0,106.4972,106.5271,106.3182,106.358,91830.0
2024-05-24 14:25:00,106.96,106.98,106.88,106.91,13427.0,106.368,106.3878,106.2884,106.3182,13427.0
2024-05-24 14:30:00,106.91,106.92,106.71,106.8,47123.0,106.3182,106.3282,106.1193,106.2088,47123.0
2024-05-24 14:35:00,106.82,106.86,106.71,106.77,21788.0,106.2287,106.2685,106.1193,106.179,21788.0
2024-05-24 14:40:00,106.77,106.78,106.62,106.78,6872.0,106.179,106.1889,106.0298,106.1889,6872.0
2024-05-24 14:45:00,106.77,106.86,106.67,106.67,10884.0,106.179,106.2685,106.0796,106.0796,10884.0
2024-05-24 14:50:00,106.71,106.76,106.65,106.74,9536.0,106.1193,106.1691,106.0597,106.1492,9536.0
2024-05-24 14:55:00,106.75,106.79,106.61,106.64,34052.0,106.1591,106.1989,106.0199,106.0497,34052.0
2024-05-24 15:00:00,106.62,106.64,106.4,106.5,14801.0,106.0298,106.0497,105.8111,105.9105,14801.0
2024-05-24 15:05:00,106.5,106.54,106.45,106.48,5807.0,105.9105,105.9503,105.8608,105.8906,5807.0
2024-05-24 15:10:00,106.48,106.58,106.48,106.58,15722.0,105.8906,105.9901,105.8906,105.9901,15722.0
2024-05-24 15:15:00,106.58,106.68,106.55,106.58,20358.0,105.9901,106.0895,105.9602,105.9901,20358.0
2024-05-24 15:20:00,106.53,106.58,106.47,106.54,17120.0,105.9403,105.9901,105.8807,105.9503,17120.0
2024-05-24 15:25:00,106.57,106.58,106.49,106.49,7818.0,105.9801,105.9901,105.9006,105.9006,7818.0
2024-05-24 15:30:00,106.49,106.63,106.42,106.59,18292.0,105.9006,106.0398,105.8309,106.0,18292.0
2024-05-24 15:35:00,106.59,106.63,106.51,106.57,11116.0,106.0,106.0398,105.9204,105.9801,11116.0
2024-05-24 15:40:00,106.59,106.62,106.5,106.54,25820.0,106.0,106.0298,105.9105,105.9503,25820.0
2024-05-24 15:45:00,106.54,106.68,106.53,106.62,20814.0,105.9503,106.0895,105.9403,106.0298,20814.0
2024-05-24 15:50:00,106.62,106.72,106.6,106.67,64498.0,106.0298,106.1293,106.0099,106.0796,64498.0
2024-05-24 15:55:00,106.67,106.67,106.37,106.43,265070.0,106.0796,106.0796,105.7812,105.8409,265070.0
2024-05-28 09:30:00,106.43,106.96,106.3,106.47,37183.0,105.8409,106.368,105.7116,105.8807,37183.0
2024-05-28 09:35:00,106.38,106.99,106.26,106.9,50920.0,105.7912,106.3978,105.6718,106.3083,50920.0
2024-05-28 09:40:00,106.94,107.22,106.86,107.13,58070.0,106.3481,106.6265,106.2685,106.537,58070.0
2024-05-28 09:45:00,107.13,107.24,106.46,106.81,60891.0,106.537,106.6464,105.8707,106.2188,60891.0
2024-05-28 09:50:00,106.79,106.98,106.39,106.66,20050.0,106.1989,106.3878,105.8011,106.0696,20050.0
2024-05-28 09:55:00,106.66,106.8,106.5,106.52,32187.0,106.0696,106.2088,105.9105,105.9304,32187.0
2024-05-28 10:00:00,106.49,106.51,105.97,106.18,25366.0,105.9006,105.9204,105.3834,105.5923,25366.0
2024-05-28 10:05:00,106.19,106.4,106.04,106.37,19364.0,105.6022,105.8111,105.453,105.7812,19364.0
2024-05-28 10:10:00,106.34,106.48,106.21,106.21,13412.0,105.7514,105.8906,105.6221,105.6221,13412.0
2024-05-28 10:15:00,106.25,106.43,106.23,106.31,15867.0,105.6619,105.8409,105.642,105.7215,15867.0
2024-05-28 10:20:00,106.28,106.38,106.15,106.32,13481.0,105.6917,105.7912,105.5624,105.7315,13481.0
2024-05-28 10:25:00,106.26,106.3,106.13,106.27,10712.0,105.6718,105.7116,105.5425,105.6818,10712.0
2024-05-28 10:30:00,106.24,106.29,106.02,106.17,28202.0,105.6519,105.7017,105.4332,105.5823,28202.0
2024-05-28 10:35:00,106.17,106.3,106.13,106.18,24539.0,105.5823,105.7116,105.5425,105.5923,24539.0
2024-05-28 10:40:00,106.17,106.36,106.14,106.28,26760.0,105.5823,105.7713,105.5525,105.6917,26760.0
2024-05-28 10:45:00,106.26,106.53,106.26,106.42,58847.0,105.6718,105.9403,105.6718,105.8309,58847.0
2024-05-28 10:50:00,106.42,106.51,106.39,106.44,39105.0,105.8309,105.9204,105.8011,105.8508,39105.0
2024-05-28 10:55:00,106.44,106.58,106.41,106.44,27258.0,105.8508,105.9901,105.821,105.8508,27258.0
2024-05-28 11:00:00,106.47,106.47,106.19,106.29,14344.0,105.8807,105.8807,105.6022,105.7017,14344.0
2024-05-28 11:05:00,106.29,106.6,106.19,106.49,20194.0,105.7017,106.0099,105.6022,105.9006,20194.0
2024-05-28 11:10:00,106.53,106.71,106.5,106.66,6569.0,105.9403,106.1193,105.9105,106.0696,6569.0
2024-05-28 11:15:00,106.71,106.81,106.65,106.8,8814.0,106.1193,106.2188,106.0597,106.2088,8814.0
2024-05-28 11:20:00,106.81,106.81,106.72,106.81,25002.0,106.2188,106.2188,106.1293,106.2188,25002.0
2024-05-28 11:25:00,106.78,106.8,106.68,106.68,27140.0,106.1889,106.2088,106.0895,106.0895,27140.0
2024-05-28 11:30:00,106.66,106.68,106.45,106.45,8307.0,106.0696,106.0895,105.8608,105.8608,8307.0
2024-05-28 11:35:00,106.47,106.5,106.24,106.26,19750.0,105.8807,105.9105,105.6519,105.6718,19750.0
2024-05-28 11:40:00,106.26,106.43,106.25,106.39,14286.0,105.6718,105.8409,105.6619,105.8011,14286.0
2024-05-28 11:45:00,106.41,106.45,106.33,106.35,19353.0,105.821,105.8608,105.7414,105.7613,19353.0
2024-05-28 11:50:00,106.34,106.35,106.17,106.19,9974.0,105.7514,105.7613,105.5823,105.6022,9974.0
2024-05-28 11:55:00,106.18,106.21,106.1,106.18,15774.0,105.5923,105.6221,105.5127,105.5923,15774.0
2024-05-28 12:00:00,106.18,106.26,106.04,106.04,13343.0,105.5923,105.6718,105.453,105.453,13343.0
2024-05-28 12:05:00,106.02,106.03,105.92,106.0,11356.0,105.4332,105.4431,105.3337,105.4133,11356.0
2024-05-28 12:10:00,106.02,106.21,105.98,106.21,8043.0,105.4332,105.6221,105.3934,105.6221,8043.0
2024-05-28 12:15:00,106.2,106.38,106.13,106.29,10603.0,105.6122,105.7912,105.5425,105.7017,10603.0
2024-05-28 12:20:00,106.3,106.43,106.3,106.38,20278.0,105.7116,105.8409,105.7116,105.7912,20278.0
2024-05-28 12:25:00,106.38,106.4,106.17,106.17,14194.0,105.7912,105.8111,105.5823,105.5823,14194.0
2024-05-28 12:30:00,106.15,106.35,106.12,106.34,15820.0,105.5624,105.7613,105.5326,105.7514,15820.0
2024-05-28 12:35:00,106.39,106.63,106.38,106.6,8885.0,105.8011,106.0398,105.7912,106.0099,8885.0
2024-05-28 12:40:00,106.64,106.64,106.54,106.54,5530.0,106.0497,106.0497,105.9503,105.9503,5530.0
2024-05-28 12:45:00,106.58,106.58,106.37,106.38,5102.0,105.9901,105.9901,105.7812,105.7912,5102.0
2024-05-28 12:50:00,106.38,106.42,106.33,106.36,28143.0,105.7912,105.8309,105.7414,105.7713,28143.0
2024-05-28 12:55:00,106.36,106.4,106.21,106.22,31433.0,105.7713,105.8111,105.6221,105.632,31433.0
2024-05-28 13:00:00,106.22,106.24,105.83,105.87,31768.0,105.632,105.6519,105.2442,105.284,31768.0
2024-05-28 13:05:00,105.88,105.92,105.72,105.9,48835.0,105.2939,105.3337,105.1348,105.3138,48835.0
2024-05-28 13:10:00,105.87,105.92,105.74,105.81,21493.0,105.284,105.3337,105.1547,105.2243,21493.0
2024-05-28 13:15:00,105.82,105.82,105.52,105.59,37814.0,105.2343,105.2343,104.9359,105.0055,37814.0
2024-05-28 13:20:00,105.57,105.61,105.49,105.51,47569.0,104.9856,105.0254,104.9061,104.926,47569.0
2024-05-28 13:25:00,105.51,105.64,105.39,105.44,22656.0,104.926,105.0553,104.8066,104.8564,22656.0
2024-05-28 13:30:00,105.42,105.48,105.32,105.45,12243.0,104.8365,104.8961,104.737,104.8663,12243.0
2024-05-28 13:35:00,105.45,105.47,105.35,105.4,13698.0,104.8663,104.8862,104.7669,104.8166,13698.0
2024-05-28 13:40:00,105.4,105.43,105.31,105.33,23239.0,104.8166,104.8464,104.7271,104.747,23239.0
2024-05-28 13:45:00,105.32,105.39,105.25,105.37,11102.0,104.737,104.8066,104.6674,104.7868,11102.0
2024-05-28 13:50:00,105.35,105.36,105.13,105.19,27978.0,104.7669,104.7768,104.5481,104.6077,27978.0
2024-05-28 13:55:00,105.2,105.43,105.17,105.43,13919.0,104.6177,104.8464,104.5879,104.8464,13919.0
2024-05-28 14:00:00,105.41,105.41,105.23,105.33,7653.0,104.8265,104.8265,104.6475,104.747,7653.0
2024-05-28 14:05:00,105.34,105.51,105.31,105.51,4871.0,104.7569,104.926,104.7271,104.926,4871.0
2024-05-28 14:10:00,105.47,105.62,105.47,105.55,11124.0,104.8862,105.0354,104.8862,104.9658,11124.0
2024-05-28 14:15:00,105.51,105.51,105.25,105.39,19433.0,104.926,104.926,104.6674,104.8066,19433.0
2024-05-28 14:20:00,105.39,105.39,105.31,105.36,8030.0,104.8066,104.8066,104.7271,104.7768,8030.0
2024-05-28 14:25:00,105.37,105.37,105.15,105.19,8803.0,104.7868,104.7868,104.568,104.6077,8803.0
2024-05-28 14:30:00,105.16,105.16,104.96,104.98,19961.0,104.5779,104.5779,104.379,104.3989,19961.0
2024-05-28 14:35:00,104.97,104.97,104.8,104.97,11447.0,104.389,104.389,104.2199,104.389,11447.0
2024-05-28 14:40:00,104.93,105.1,104.76,104.81,6588.0,104.3492,104.5182,104.1801,104.2299,6588.0
2024-05-28 14:45:00,104.79,104.95,104.73,104.95,9605.0,104.21,104.3691,104.1503,104.3691,9605.0
2024-05-28 14:50:00,104.9,104.98,104.86,104.97,11213.0,104.3194,104.3989,104.2796,104.389,11213.0
2024-05-28 14:55:00,104.95,105.22,104.95,105.17,10547.0,104.3691,104.6376,104.3691,104.5879,10547.0
2024-05-28 15:00:00,105.14,105.3,105.13,105.25,9601.0,104.558,104.7171,104.5481,104.6674,9601.0
2024-05-28 15:05:00,105.22,105.44,105.22,105.44,10423.0,104.6376,104.8564,104.6376,104.8564,10423.0
2024-05-28 15:10:00,105.38,105.43,105.3,105.4,14608.0,104.7967,104.8464,104.7171,104.8166,14608.0
2024-05-28 15:15:00,105.36,105.45,105.3,105.44,12158.0,104.7768,104.8663,104.7171,104.8564,12158.0
2024-05-28 15:20:00,105.46,105.51,105.39,105.5,13816.0,104.8763,104.926,104.8066,104.916,13816.0
2024-05-28 15:25:00,105.5,105.61,105.43,105.43,260000.0,104.916,105.0254,104.8464,104.8464,260000.0
2024-05-28 15:30:00,105.45,105.6,105.45,105.55,19451.0,104.8663,105.0155,104.8663,104.9658,19451.0
2024-05-28 15:35:00,105.52,105.58,105.48,105.52,25533.0,104.9359,104.9956,104.8961,104.9359,25533.0
2024-05-28 15:40:00,105.53,105.55,105.47,105.53,33179.0,104.9459,104.9658,104.8862,104.9459,33179.0
2024-05-28 15:45:00,105.53,105.61,105.5,105.54,43642.0,104.9459,105.0254,104.916,104.9558,43642.0
2024-05-28 15:50:00,105.54,105.63,105.49,105.59,115630.0,104.9558,105.0453,104.9061,105.0055,115630.0
2024-05-28 15:55:00,105.6,105.64,105.32,105.44,292291.0,105.0155,105.0553,104.737,104.8564,292291.0
2024-05-29 09:30:00,104.0,104.24,103.48,103.54,55472.0,103.4243,103.663,102.9072,102.9669,55472.0
2024-05-29 09:35:00,103.48,103.66,103.39,103.56,28498.0,102.9072,103.0862,102.8177,102.9868,28498.0
2024-05-29 09:40:00,103.55,103.83,103.49,103.73,33229.0,102.9768,103.2553,102.9172,103.1558,33229.0
2024-05-29 09:45:00,103.67,103.72,102.92,103.03,28936.0,103.0962,103.1459,102.3503,102.4597,28936.0
2024-05-29 09:50:00,103.07,103.5,103.05,103.4,19303.0,102.4995,102.9271,102.4796,102.8277,19303.0
2024-05-29 09:55:00,103.35,103.38,103.18,103.29,24557.0,102.7779,102.8078,102.6089,102.7183,24557.0
2024-05-29 10:00:00,103.23,103.51,103.13,103.21,21508.0,102.6586,102.937,102.5592,102.6387,21508.0
2024-05-29 10:05:00,103.17,103.27,102.96,103.16,32308.0,102.5989,102.6984,102.3901,102.589,32308.0
2024-05-29 10:10:00,103.16,103.63,103.12,103.51,21163.0,102.589,103.0564,102.5492,102.937,21163.0
2024-05-29 10:15:00,103.56,103.72,103.56,103.71,34154.0,102.9868,103.1459,102.9868,103.1359,34154.0
2024-05-29 10:20:00,103.67,103.77,103.37,103.63,18870.0,103.0962,103.1956,102.7978,103.0564,18870.0
2024-05-29 10:25:00,103.65,103.71,103.52,103.52,18837.0,103.0763,103.1359,102.947,102.947,18837.0
2024-05-29 10:30:00,103.51,103.64,103.42,103.62,44976.0,102.937,103.0663,102.8475,103.0464,44976.0
2024-05-29 10:35:00,103.64,104.09,103.58,103.99,25880.0,103.0663,103.5138,103.0067,103.4144,25880.0
2024-05-29 10:40:00,103.98,104.01,103.57,103.57,8882.0,103.4044,103.4343,102.9967,102.9967,8882.0
2024-05-29 10:45:00,103.56,103.8,103.51,103.79,18367.0,102.9868,103.2254,102.937,103.2155,18367.0
2024-05-29 10:50:00,103.76,103.85,103.51,103.58,97337.0,103.1857,103.2752,102.937,103.0067,97337.0
2024-05-29 10:55:00,103.53,103.6,103.37,103.41,14137.0,102.9569,103.0265,102.7978,102.8376,14137.0
2024-05-29 11:00:00,103.41,103.5,103.37,103.43,15710.0,102.8376,102.9271,102.7978,102.8575,15710.0
2024-05-29 11:05:00,103.43,103.47,103.32,103.45,18870.0,102.8575,102.8973,102.7481,102.8774,18870.0
2024-05-29 11:10:00,103.44,103.47,103.31,103.42,25211.0,102.8674,102.8973,102.7382,102.8475,25211.0
2024-05-29 11:15:00,103.47,103.48,103.29,103.36,10077.0,102.8973,102.9072,102.7183,102.7879,10077.0
2024-05-29 11:20:00,103.41,103.71,103.39,103.66,9033.0,102.8376,103.1359,102.8177,103.0862,9033.0
2024-05-29 11:25:00,103.68,103.73,103.51,103.59,12124.0,103.1061,103.1558,102.937,103.0166,12124.0
2024-05-29 11:30:00,103.54,103.57,103.33,103.35,9902.0,102.9669,102.9967,102.758,102.7779,9902.0
2024-05-29 11:35:00,103.35,103.56,103.3,103.41,20108.0,102.7779,102.9868,102.7282,102.8376,20108.0
2024-05-29 11:40:00,103.36,103.44,103.29,103.31,7488.0,102.7879,102.8674,102.7183,102.7382,7488.0
2024-05-29 11:45:00,103.29,103.29,103.16,103.21,13720.0,102.7183,102.7183,102.589,102.6387,13720.0
2024-05-29 11:50:00,103.23,103.24,103.16,103.19,12186.0,102.6586,102.6685,102.589,102.6188,12186.0
2024-05-29 11:55:00,103.19,103.22,103.01,103.07,12965.0,102.6188,102.6487,102.4398,102.4995,12965.0
2024-05-29 12:00:00,103.04,103.04,102.84,102.95,12411.0,102.4696,102.4696,102.2708,102.3801,12411.0
2024-05-29 12:05:00,102.95,102.96,102.84,102.93,7629.0,102.3801,102.3901,102.2708,102.3603,7629.0
2024-05-29 12:10:00,102.93,103.06,102.86,102.97,9345.0,102.3603,102.4895,102.2906,102.4,9345.0
2024-05-29 12:15:00,102.94,103.13,102.93,103.12,18556.0,102.3702,102.5592,102.3603,102.5492,18556.0
2024-05-29 12:20:00,103.13,103.25,103.11,103.23,9407.0,102.5592,102.6785,102.5393,102.6586,9407.0
2024-05-29 12:25:00,103.23,103.23,103.1,103.2,12656.0,102.6586,102.6586,102.5293,102.6288,12656.0
2024-05-29 12:30:00,103.21,103.21,103.0,103.06,6954.0,102.6387,102.6387,102.4299,102.4895,6954.0
2024-05-29 12:35:00,103.02,103.22,103.02,103.16,8178.0,102.4498,102.6487,102.4498,102.589,8178.0
2024-05-29 12:40:00,103.15,103.21,103.14,103.18,8117.0,102.579,102.6387,102.5691,102.6089,8117.0
2024-05-29 12:45:00,103.19,103.41,103.18,103.28,10477.0,102.6188,102.8376,102.6089,102.7083,10477.0
2024-05-29 12:50:00,103.3,103.51,103.28,103.43,10710.0,102.7282,102.937,102.7083,102.8575,10710.0
2024-05-29 12:55:00,103.44,103.5,103.36,103.4,6949.0,102.8674,102.9271,102.7879,102.8277,6949.0
2024-05-29 13:00:00,103.42,103.45,103.21,103.3,12702.0,102.8475,102.8774,102.6387,102.7282,12702.0
2024-05-29 13:05:00,103.31,103.41,103.23,103.34,4769.0,102.7382,102.8376,102.6586,102.768,4769.0
2024-05-29 13:10:00,103.3,103.33,103.25,103.28,4707.0,102.7282,102.758,102.6785,102.7083,4707.0
2024-05-29 13:15:00,103.3,103.34,103.1,103.11,7748.0,102.7282,102.768,102.5293,102.5393,7748.0
2024-05-29 13:20:00,103.12,103.32,103.11,103.32,11496.0,102.5492,102.7481,102.5393,102.7481,11496.0
2024-05-29 13:25:00,103.28,103.4,103.26,103.38,6970.0,102.7083,102.8277,102.6884,102.8078,6970.0
2024-05-29 13:30:00,103.37,103.37,103.26,103.26,7773.0,102.7978,102.7978,102.6884,102.6884,7773.0
2024-05-29 13:35:00,103.26,103.26,103.15,103.15,9277.0,102.6884,102.6884,102.579,102.579,9277.0
2024-05-29 13:40:00,103.19,103.24,103.1,103.1,8131.0,102.6188,102.6685,102.5293,102.5293,8131.0
2024-05-29 13:45:00,103.08,103.11,103.03,103.08,10526.0,102.5094,102.5393,102.4597,102.5094,10526.0
2024-05-29 13:50:00,103.06,103.34,103.01,103.33,24350.0,102.4895,102.768,102.4398,102.758,24350.0
2024-05-29 13:55:00,103.36,103.41,103.3,103.4,10773.0,102.7879,102.8376,102.7282,102.8277,10773.0
2024-05-29 14:00:00,103.4,103.45,103.34,103.39,28557.0,102.8277,102.8774,102.768,102.8177,28557.0
2024-05-29 14:05:00,103.39,103.43,103.24,103.4,24562.0,102.8177,102.8575,102.6685,102.8277,24562.0
2024-05-29 14:10:00,103.41,103.55,103.39,103.55,5155.0,102.8376,102.9768,102.8177,102.9768,5155.0
2024-05-29 14:15:00,103.55,103.61,103.52,103.58,9376.0,102.9768,103.0365,102.947,103.0067,9376.0
2024-05-29 14:20:00,103.61,103.61,103.43,103.56,17648.0,103.0365,103.0365,102.8575,102.9868,17648.0
2024-05-29 14:25:00,103.59,103.59,103.51,103.57,13607.0,103.0166,103.0166,102.937,102.9967,13607.0
2024-05-29 14:30:00,103.55,103.57,103.38,103.54,53113.0,102.9768,102.9967,102.8078,102.9669,53113.0
2024-05-29 14:35:00,103.57,103.58,103.49,103.55,7623.0,102.9967,103.0067,102.9172,102.9768,7623.0
2024-05-29 14:40:00,103.55,103.69,103.5,103.63,10985.0,102.9768,103.1161,102.9271,103.0564,10985.0
2024-05-29 14:45:00,103.63,103.63,103.5,103.51,10770.0,103.0564,103.0564,102.9271,102.937,10770.0
2024-05-29 14:50:00,103.51,103.55,103.43,103.53,23409.0,102.937,102.9768,102.8575,102.9569,23409.0
2024-05-29 14:55:00,103.53,103.59,103.45,103.45,8716.0,102.9569,103.0166,102.8774,102.8774,8716.0
2024-05-29 15:00:00,103.47,103.51,103.42,103.47,9253.0,102.8973,102.937,102.8475,102.8973,9253.0
2024-05-29 15:05:00,103.47,103.57,103.47,103.53,21018.0,102.8973,102.9967,102.8973,102.9569,21018.0
2024-05-29 15:10:00,103.53,103.63,103.45,103.63,10828.0,102.9569,103.0564,102.8774,103.0564,10828.0
2024-05-29 15:15:00,103.63,103.67,103.57,103.66,8178.0,103.0564,103.0962,102.9967,103.0862,8178.0
2024-05-29 15:20:00,103.67,103.75,103.62,103.73,20636.0,103.0962,103.1757,103.0464,103.1558,20636.0
2024-05-29 15:25:00,103.75,103.75,103.63,103.63,12530.0,103.1757,103.1757,103.0564,103.0564,12530.0
2024-05-29 15:30:00,103.65,103.66,103.58,103.63,8681.0,103.0763,103.0862,103.0067,103.0564,8681.0
2024-05-29 15:35:00,103.61,103.76,103.59,103.76,14788.0,103.0365,103.1857,103.0166,103.1857,14788.0
2024-05-29 15:40:00,103.74,103.79,103.62,103.68,36366.0,103.1658,103.2155,103.0464,103.1061,36366.0
2024-05-29 15:45:00,103.68,103.85,103.67,103.74,45356.0,103.1061,103.2752,103.0962,103.1658,45356.0
2024-05-29 15:50:00,103.75,103.78,103.4,103.42,42724.0,103.1757,103.2056,102.8277,102.8475,42724.0
2024-05-29 15:55:00,103.43,103.45,103.16,103.21,180287.0,102.8575,102.8774,102.589,102.6387,180287.0
2024-05-30 09:30:00,103.22,104.15,103.22,104.15,24337.0,102.6487,103.5735,102.6487,103.5735,24337.0
2024-05-30 09:35:00,104.15,104.25,103.99,104.2,24449.0,103.5735,103.673,103.4144,103.6232,24449.0
2024-05-30 09:40:00,104.18,104.34,103.92,104.15,17154.0,103.6033,103.7625,103.3448,103.5735,17154.0
2024-05-30 09:45:00,104.04,104.49,103.99,104.45,19237.0,103.4641,103.9116,103.4144,103.8718,19237.0
2024-05-30 09:50:00,104.4,104.47,104.17,104.44,12994.0,103.8221,103.8917,103.5934,103.8619,12994.0
2024-05-30 09:55:00,104.34,104.34,104.05,104.18,9518.0,103.7625,103.7625,103.4741,103.6033,9518.0
2024-05-30 10:00:00,104.26,104.26,103.74,103.79,8463.0,103.6829,103.6829,103.1658,103.2155,8463.0
2024-05-30 10:05:00,103.84,104.1,103.77,104.03,9956.0,103.2652,103.5238,103.1956,103.4542,9956.0
2024-05-30 10:10:00,103.93,103.99,103.31,103.43,16464.0,103.3547,103.4144,102.7382,102.8575,16464.0
2024-05-30 10:15:00,103.35,103.68,103.35,103.59,8461.0,102.7779,103.1061,102.7779,103.0166,8461.0
2024-05-30 10:20:00,103.59,103.85,103.58,103.77,18989.0,103.0166,103.2752,103.0067,103.1956,18989.0
2024-05-30 10:25:00,103.79,103.81,103.63,103.66,8161.0,103.2155,103.2354,103.0564,103.0862,8161.0
2024-05-30 10:30:00,103.61,103.83,103.6,103.7,5583.0,103.0365,103.2553,103.0265,103.126,5583.0
2024-05-30 10:35:00,103.66,103.68,103.53,103.6,6213.0,103.0862,103.1061,102.9569,103.0265,6213.0
2024-05-30 10:40:00,103.59,103.76,103.49,103.76,8817.0,103.0166,103.1857,102.9172,103.1857,8817.0
2024-05-30 10:45:00,103.78,103.92,103.68,103.87,15894.0,103.2056,103.3448,103.1061,103.2951,15894.0
2024-05-30 10:50:00,103.88,104.04,103.75,103.82,13244.0,103.305,103.4641,103.1757,103.2453,13244.0
2024-05-30 10:55:00,103.81,103.87,103.73,103.84,18149.0,103.2354,103.2951,103.1558,103.2652,18149.0
2024-05-30 11:00:00,103.8,103.8,103.65,103.66,6350.0,103.2254,103.2254,103.0763,103.0862,6350.0
2024-05-30 11:05:00,103.62,103.72,103.55,103.64,5155.0,103.0464,103.1459,102.9768,103.0663,5155.0
2024-05-30 11:10:00,103.56,103.59,103.49,103.51,5747.0,102.9868,103.0166,102.9172,102.937,5747.0
2024-05-30 11:15:00,103.5,103.69,103.46,103.69,5466.0,102.9271,103.1161,102.8873,103.1161,5466.0
2024-05-30 11:20:00,103.7,103.7,103.62,103.7,6573.0,103.126,103.126,103.0464,103.126,6573.0
2024-05-30 11:25:00,103.7,103.78,103.68,103.71,8154.0,103.126,103.2056,103.1061,103.1359,8154.0
2024-05-30 11:30:00,103.68,103.79,103.65,103.75,9631.0,103.1061,103.2155,103.0763,103.1757,9631.0
2024-05-30 11:35:00,103.76,103.84,103.67,103.78,13898.0,103.1857,103.2652,103.0962,103.2056,13898.0
2024-05-30 11:40:00,103.82,103.96,103.79,103.87,8309.0,103.2453,103.3846,103.2155,103.2951,8309.0
2024-05-30 11:45:00,103.88,103.89,103.72,103.73,6646.0,103.305,103.3149,103.1459,103.1558,6646.0
2024-05-30 11:50:00,103.75,103.89,103.72,103.84,6385.0,103.1757,103.3149,103.1459,103.2652,6385.0
2024-05-30 11:55:00,103.87,103.94,103.84,103.84,6264.0,103.2951,103.3647,103.2652,103.2652,6264.0
2024-05-30 12:00:00,103.84,103.92,103.84,103.85,6317.0,103.2652,103.3448,103.2652,103.2752,6317.0
2024-05-30 12:05:00,103.88,103.95,103.72,103.76,7219.0,103.305,103.3746,103.1459,103.1857,7219.0
2024-05-30 12:10:00,103.77,103.81,103.74,103.78,5417.0,103.1956,103.2354,103.1658,103.2056,5417.0
2024-05-30 12:15:00,103.81,103.88,103.8,103.84,3675.0,103.2354,103.305,103.2254,103.2652,3675.0
2024-05-30 12:20:00,103.91,103.91,103.77,103.82,3103.0,103.3348,103.3348,103.1956,103.2453,3103.0
2024-05-30 12:25:00,103.82,103.82,103.67,103.72,5499.0,103.2453,103.2453,103.0962,103.1459,5499.0
2024-05-30 12:30:00,103.7,103.79,103.69,103.76,9816.0,103.126,103.2155,103.1161,103.1857,9816.0
2024-05-30 12:35:00,103.73,103.82,103.73,103.81,3153.0,103.1558,103.2453,103.1558,103.2354,3153.0
2024-05-30 12:40:00,103.77,103.8,103.77,103.8,1816.0,103.1956,103.2254,103.1956,103.2254,1816.0
2024-05-30 12:45:00,103.8,103.81,103.59,103.59,8081.0,103.2254,103.2354,103.0166,103.0166,8081.0
2024-05-30 12:50:00,103.59,103.83,103.56,103.76,7414.0,103.0166,103.2553,102.9868,103.1857,7414.0
2024-05-30 12:55:00,103.76,103.77,103.71,103.76,3529.0,103.1857,103.1956,103.1359,103.1857,3529.0
2024-05-30 13:00:00,103.77,103.91,103.71,103.76,4156.0,103.1956,103.3348,103.1359,103.1857,4156.0
2024-05-30 13:05:00,103.75,103.85,103.74,103.83,5830.0,103.1757,103.2752,103.1658,103.2553,5830.0
2024-05-30 13:10:00,103.85,103.97,103.83,103.92,3926.0,103.2752,103.3945,103.2553,103.3448,3926.0
2024-05-30 13:15:00,103.93,104.07,103.92,103.94,7129.0,103.3547,103.4939,103.3448,103.3647,7129.0
2024-05-30 13:20:00,103.91,104.0,103.76,103.99,27376.0,103.3348,103.4243,103.1857,103.4144,27376.0
2024-05-30 13:25:00,103.98,103.99,103.88,103.99,3779.0,103.4044,103.4144,103.305,103.4144,3779.0
2024-05-30 13:30:00,103.96,104.07,103.96,104.03,5468.0,103.3846,103.4939,103.3846,103.4542,5468.0
2024-05-30 13:35:00,103.98,104.01,103.88,104.01,12053.0,103.4044,103.4343,103.305,103.4343,12053.0
2024-05-30 13:40:00,104.0,104.08,104.0,104.02,5194.0,103.4243,103.5039,103.4243,103.4442,5194.0
2024-05-30 13:45:00,104.0,104.07,103.94,103.96,3999.0,103.4243,103.4939,103.3647,103.3846,3999.0
2024-05-30 13:50:00,103.95,104.01,103.91,103.97,5413.0,103.3746,103.4343,103.3348,103.3945,5413.0
2024-05-30 13:55:00,103.98,104.05,103.94,104.03,3558.0,103.4044,103.4741,103.3647,103.4542,3558.0
2024-05-30 14:00:00,104.0,104.0,103.88,103.92,6368.0,103.4243,103.4243,103.305,103.3448,6368.0
2024-05-30 14:05:00,103.9,103.93,103.85,103.89,4157.0,103.3249,103.3547,103.2752,103.3149,4157.0
2024-05-30 14:10:00,103.86,103.92,103.8,103.9,8777.0,103.2851,103.3448,103.2254,103.3249,8777.0
2024-05-30 14:15:00,103.89,103.93,103.7,103.92,6485.0,103.3149,103.3547,103.126,103.3448,6485.0
2024-05-30 14:20:00,103.9,103.9,103.77,103.77,5430.0,103.3249,103.3249,103.1956,103.1956,5430.0
2024-05-30 14:25:00,103.77,103.84,103.69,103.84,9435.0,103.1956,103.2652,103.1161,103.2652,9435.0
2024-05-30 14:30:00,103.83,103.88,103.81,103.87,6239.0,103.2553,103.305,103.2354,103.2951,6239.0
2024-05-30 14:35:00,103.83,103.9,103.73,103.84,21913.0,103.2553,103.3249,103.1558,103.2652,21913.0
2024-05-30 14:40:00,103.86,103.86,103.78,103.82,8538.0,103.2851,103.2851,103.2056,103.2453,8538.0
2024-05-30 14:45:00,103.83,103.88,103.78,103.81,4641.0,103.2553,103.305,103.2056,103.2354,4641.0
2024-05-30 14:50:00,103.81,103.89,103.8,103.85,5525.0,103.2354,103.3149,103.2254,103.2752,5525.0
2024-05-30 14:55:00,103.86,103.95,103.82,103.94,7265.0,103.2851,103.3746,103.2453,103.3647,7265.0
2024-05-30 15:00:00,103.96,103.99,103.92,103.92,8281.0,103.3846,103.4144,103.3448,103.3448,8281.0
2024-05-30 15:05:00,103.94,104.02,103.94,103.97,8296.0,103.3647,103.4442,103.3647,103.3945,8296.0
2024-05-30 15:10:00,103.98,103.99,103.87,103.9,14876.0,103.4044,103.4144,103.2951,103.3249,14876.0
2024-05-30 15:15:00,103.91,103.99,103.9,103.96,8181.0,103.3348,103.4144,103.3249,103.3846,8181.0
2024-05-30 15:20:00,103.95,103.98,103.79,103.79,12565.0,103.3746,103.4044,103.2155,103.2155,12565.0
2024-05-30 15:25:00,103.81,103.94,103.8,103.92,8382.0,103.2354,103.3647,103.2254,103.3448,8382.0
2024-05-30 15:30:00,103.94,104.0,103.7,103.7,15138.0,103.3647,103.4243,103.126,103.126,15138.0
2024-05-30 15:35:00,103.69,103.74,103.59,103.74,10299.0,103.1161,103.1658,103.0166,103.1658,10299.0
2024-05-30 15:40:00,103.75,103.81,103.68,103.79,9939.0,103.1757,103.2354,103.1061,103.2155,9939.0
2024-05-30 15:45:00,103.77,103.77,103.48,103.54,14809.0,103.1956,103.1956,102.9072,102.9669,14809.0
2024-05-30 15:50:00,103.52,103.86,103.5,103.84,28207.0,102.947,103.2851,102.9271,103.2652,28207.0
2024-05-30 15:55:00,103.85,103.97,103.75,103.85,90616.0,103.2752,103.3945,103.1757,103.2752,90616.0
2024-05-31 09:30:00,104.13,104.98,104.02,104.98,26687.0,103.5536,104.3989,103.4442,104.3989,26687.0
2024-05-31 09:35:00,104.97,106.18,104.85,106.09,27613.0,104.389,105.5923,104.2696,105.5028,27613.0
2024-05-31 09:40:00,106.05,106.32,105.52,105.52,48940.0,105.463,105.7315,104.9359,104.9359,48940.0
2024-05-31 09:45:00,105.57,105.96,105.14,105.14,18779.0,104.9856,105.3735,104.558,104.558,18779.0
2024-05-31 09:50:00,105.18,105.19,104.86,105.08,9504.0,104.5978,104.6077,104.2796,104.4984,9504.0
2024-05-31 09:55:00,104.99,105.41,104.98,105.32,45405.0,104.4089,104.8265,104.3989,104.737,45405.0
2024-05-31 10:00:00,105.37,105.4,105.2,105.37,11259.0,104.7868,104.8166,104.6177,104.7868,11259.0
2024-05-31 10:05:00,105.37,105.37,105.05,105.06,28325.0,104.7868,104.7868,104.4685,104.4785,28325.0
2024-05-31 10:10:00,105.1,105.1,104.39,104.41,4925.0,104.5182,104.5182,103.8122,103.8321,4925.0
2024-05-31 10:15:00,104.41,104.56,104.32,104.34,11104.0,103.8321,103.9812,103.7426,103.7625,11104.0
2024-05-31 10:20:00,104.03,104.06,103.69,103.69,9746.0,103.4542,103.484,103.1161,103.1161,9746.0
2024-05-31 10:25:00,103.67,103.82,103.49,103.63,12656.0,103.0962,103.2453,102.9172,103.0564,12656.0
2024-05-31 10:30:00,103.64,103.64,103.25,103.37,11891.0,103.0663,103.0663,102.6785,102.7978,11891.0
2024-05-31 10:35:00,103.36,103.52,103.17,103.4,14821.0,102.7879,102.947,102.5989,102.8277,14821.0
2024-05-31 10:40:00,103.31,103.54,103.31,103.37,11189.0,102.7382,102.9669,102.7382,102.7978,11189.0
2024-05-31 10:45:00,103.35,103.51,103.27,103.37,7251.0,102.7779,102.937,102.6984,102.7978,7251.0
2024-05-31 10:50:00,103.37,103.37,103.12,103.23,6901.0,102.7978,102.7978,102.5492,102.6586,6901.0
2024-05-31 10:55:00,103.22,103.66,103.22,103.54,6299.0,102.6487,103.0862,102.6487,102.9669,6299.0
2024-05-31 11:00:00,103.47,103.59,103.35,103.35,10095.0,102.8973,103.0166,102.7779,102.7779,10095.0
2024-05-31 11:05:00,103.42,103.59,103.31,103.52,3747.0,102.8475,103.0166,102.7382,102.947,3747.0
2024-05-31 11:10:00,103.56,103.67,103.45,103.64,4416.0,102.9868,103.0962,102.8774,103.0663,4416.0
2024-05-31 11:15:00,103.65,103.66,103.33,103.38,11167.0,103.0763,103.0862,102.758,102.8078,11167.0
2024-05-31 11:20:00,103.32,103.44,103.23,103.37,8412.0,102.7481,102.8674,102.6586,102.7978,8412.0
2024-05-31 11:25:00,103.35,103.63,103.28,103.61,9285.0,102.7779,103.0564,102.7083,103.0365,9285.0
2024-05-31 11:30:00,103.61,103.62,103.4,103.62,6465.0,103.0365,103.0464,102.8277,103.0464,6465.0
2024-05-31 11:35:00,103.61,103.7,103.32,103.34,10724.0,103.0365,103.126,102.7481,102.768,10724.0
2024-05-31 11:40:00,103.34,103.42,103.27,103.3,9588.0,102.768,102.8475,102.6984,102.7282,9588.0
2024-05-31 11:45:00,103.37,103.38,103.07,103.12,7376.0,102.7978,102.8078,102.4995,102.5492,7376.0
2024-05-31 11:50:00,103.12,103.22,102.82,102.9,19288.0,102.5492,102.6487,102.2509,102.3304,19288.0
2024-05-31 11:55:00,102.9,102.98,102.68,102.72,19946.0,102.3304,102.41,102.1116,102.1514,19946.0
2024-05-31 12:00:00,102.68,102.68,102.02,102.08,43534.0,102.1116,102.1116,101.4553,101.515,43534.0
2024-05-31 12:05:00,102.08,102.14,101.57,101.58,40413.0,101.515,101.5746,101.0078,101.0177,40413.0
2024-05-31 12:10:00,101.63,101.89,101.58,101.75,19435.0,101.0675,101.326,101.0177,101.1868,19435.0
2024-05-31 12:15:00,101.77,101.91,101.39,101.44,18762.0,101.2067,101.3459,100.8288,100.8785,18762.0
2024-05-31 12:20:00,101.42,101.56,101.33,101.55,31044.0,100.8586,100.9978,100.7691,100.9879,31044.0
2024-05-31 12:25:00,101.57,101.68,101.39,101.49,34258.0,101.0078,101.1172,100.8288,100.9282,34258.0
2024-05-31 12:30:00,101.48,101.67,101.45,101.6,11598.0,100.9183,101.1072,100.8885,101.0376,11598.0
2024-05-31 12:35:00,101.6,101.67,101.25,101.27,28541.0,101.0376,101.1072,100.6896,100.7094,28541.0
2024-05-31 12:40:00,101.28,101.51,101.16,101.5,42553.0,100.7194,100.9481,100.6001,100.9382,42553.0
2024-05-31 12:45:00,101.46,101.52,101.39,101.42,8435.0,100.8984,100.9581,100.8288,100.8586,8435.0
2024-05-31 12:50:00,101.42,101.81,101.36,101.78,10672.0,100.8586,101.2465,100.7989,101.2166,10672.0
2024-05-31 12:55:00,101.77,101.83,101.72,101.74,8596.0,101.2067,101.2663,101.157,101.1768,8596.0
2024-05-31 13:00:00,101.79,101.83,101.74,101.77,8572.0,101.2266,101.2663,101.1768,101.2067,8572.0
2024-05-31 13:05:00,101.75,101.78,101.64,101.73,13673.0,101.1868,101.2166,101.0774,101.1669,13673.0
2024-05-31 13:10:00,101.73,101.95,101.72,101.95,16011.0,101.1669,101.3857,101.157,101.3857,16011.0
2024-05-31 13:15:00,102.02,102.03,101.84,101.87,13064.0,101.4553,101.4652,101.2763,101.3061,13064.0
2024-05-31 13:20:00,101.88,102.01,101.81,102.01,9812.0,101.3161,101.4454,101.2465,101.4454,9812.0
2024-05-31 13:25:00,101.97,102.03,101.93,101.96,13113.0,101.4056,101.4652,101.3658,101.3956,13113.0
2024-05-31 13:30:00,101.98,102.06,101.91,101.92,9271.0,101.4155,101.4951,101.3459,101.3558,9271.0
2024-05-31 13:35:00,101.92,101.92,101.82,101.85,12558.0,101.3558,101.3558,101.2564,101.2862,12558.0
2024-05-31 13:40:00,101.85,101.97,101.8,101.95,15679.0,101.2862,101.4056,101.2365,101.3857,15679.0
2024-05-31 13:45:00,101.98,102.02,101.83,101.85,11252.0,101.4155,101.4553,101.2663,101.2862,11252.0
2024-05-31 13:50:00,101.84,101.9,101.68,101.7,11117.0,101.2763,101.336,101.1172,101.1371,11117.0
2024-05-31 13:55:00,101.7,101.84,101.7,101.82,13367.0,101.1371,101.2763,101.1371,101.2564,13367.0
2024-05-31 14:00:00,101.82,101.85,101.75,101.79,14388.0,101.2564,101.2862,101.1868,101.2266,14388.0
2024-05-31 14:05:00,101.79,101.81,101.71,101.74,13515.0,101.2266,101.2465,101.147,101.1768,13515.0
2024-05-31 14:10:00,101.76,101.93,101.75,101.78,14396.0,101.1967,101.3658,101.1868,101.2166,14396.0
2024-05-31 14:15:00,101.8,101.94,101.78,101.94,11101.0,101.2365,101.3757,101.2166,101.3757,11101.0
2024-05-31 14:20:00,101.94,101.94,101.79,101.79,15991.0,101.3757,101.3757,101.2266,101.2266,15991.0
2024-05-31 14:25:00,101.79,101.81,101.66,101.67,20303.0,101.2266,101.2465,101.0973,101.1072,20303.0
2024-05-31 14:30:00,101.68,101.76,101.63,101.68,19087.0,101.1172,101.1967,101.0675,101.1172,19087.0
2024-05-31 14:35:00,101.69,101.9,101.68,101.83,21579.0,101.1271,101.336,101.1172,101.2663,21579.0
2024-05-31 14:40:00,101.86,101.94,101.81,101.86,18557.0,101.2962,101.3757,101.2465,101.2962,18557.0
2024-05-31 14:45:00,101.87,101.87,101.67,101.82,36406.0,101.3061,101.3061,101.1072,101.2564,36406.0
2024-05-31 14:50:00,101.86,101.91,101.7,101.75,17698.0,101.2962,101.3459,101.1371,101.1868,17698.0
2024-05-31 14:55:00,101.73,101.8,101.7,101.78,9606.0,101.1669,101.2365,101.1371,101.2166,9606.0
2024-05-31 15:00:00,101.76,101.8,101.64,101.73,16114.0,101.1967,101.2365,101.0774,101.1669,16114.0
2024-05-31 15:05:00,101.75,101.85,101.74,101.79,16328.0,101.1868,101.2862,101.1768,101.2266,16328.0
2024-05-31 15:10:00,101.8,101.88,101.74,101.75,17321.0,101.2365,101.3161,101.1768,101.1868,17321.0
2024-05-31 15:15:00,101.76,101.76,101.6,101.62,22675.0,101.1967,101.1967,101.0376,101.0575,22675.0
2024-05-31 15:20:00,101.63,101.76,101.6,101.74,45472.0,101.0675,101.1967,101.0376,101.1768,45472.0
2024-05-31 15:25:00,101.74,101.85,101.74,101.75,33224.0,101.1768,101.2862,101.1768,101.1868,33224.0
2024-05-31 15:30:00,101.74,101.93,101.7,101.91,25444.0,101.1768,101.3658,101.1371,101.3459,25444.0
2024-05-31 15:35:00,101.91,102.06,101.84,101.92,28318.0,101.3459,101.4951,101.2763,101.3558,28318.0
2024-05-31 15:40:00,101.93,102.19,101.92,102.18,30194.0,101.3658,101.6244,101.3558,101.6144,30194.0
2024-05-31 15:45:00,102.17,102.47,102.09,102.37,48105.0,101.6045,101.9028,101.5249,101.8034,48105.0
2024-05-31 15:50:00,102.35,102.68,102.32,102.63,110484.0,101.7835,102.1116,101.7536,102.0619,110484.0
2024-05-31 15:55:00,102.61,102.98,102.61,102.86,228436.0,102.042,102.41,102.042,102.2906,228436.0
2024-06-03 09:30:00,104.15,104.21,103.17,103.19,38828.0,103.5735,103.6332,102.5989,102.6188,38828.0
2024-06-03 09:35:00,103.14,103.14,102.15,102.26,14398.0,102.5691,102.5691,101.5846,101.694,14398.0
2024-06-03 09:40:00,102.14,102.86,101.84,102.79,8338.0,101.5746,102.2906,101.2763,102.221,8338.0
2024-06-03 09:45:00,102.84,102.89,102.4,102.89,47116.0,102.2708,102.3205,101.8332,102.3205,47116.0
2024-06-03 09:50:00,102.77,102.82,102.06,102.06,8425.0,102.2011,102.2509,101.4951,101.4951,8425.0
2024-06-03 09:55:00,102.15,102.15,101.71,101.82,15375.0,101.5846,101.5846,101.147,101.2564,15375.0
2024-06-03 10:00:00,101.73,102.25,101.38,101.43,14895.0,101.1669,101.684,100.8188,100.8686,14895.0
2024-06-03 10:05:00,101.53,101.75,101.29,101.29,8312.0,100.968,101.1868,100.7293,100.7293,8312.0
2024-06-03 10:10:00,101.39,101.86,101.36,101.84,10579.0,100.8288,101.2962,100.7989,101.2763,10579.0
2024-06-03 10:15:00,101.85,102.32,101.85,102.06,9113.0,101.2862,101.7536,101.2862,101.4951,9113.0
2024-06-03 10:20:00,101.98,101.98,101.47,101.47,24069.0,101.4155,101.4155,100.9083,100.9083,24069.0
2024-06-03 10:25:00,101.44,101.61,101.43,101.43,9775.0,100.8785,101.0476,100.8686,100.8686,9775.0
2024-06-03 10:30:00,101.39,101.65,101.3,101.45,11874.0,100.8288,101.0873,100.7393,100.8885,11874.0
2024-06-03 10:35:00,101.54,101.56,101.27,101.3,6287.0,100.978,100.9978,100.7094,100.7393,6287.0
2024-06-03 10:40:00,101.3,101.49,101.06,101.06,11509.0,100.7393,100.9282,100.5006,100.5006,11509.0
2024-06-03 10:45:00,101.08,101.15,100.63,100.75,16166.0,100.5205,100.5901,100.073,100.1923,16166.0
2024-06-03 10:50:00,100.75,101.06,100.66,100.99,10706.0,100.1923,100.5006,100.1028,100.431,10706.0
2024-06-03 10:55:00,100.95,101.28,100.75,101.23,12815.0,100.3912,100.7194,100.1923,100.6697,12815.0
2024-06-03 11:00:00,101.26,101.27,100.82,101.03,6675.0,100.6995,100.7094,100.2619,100.4708,6675.0
2024-06-03 11:05:00,101.03,101.27,100.92,101.25,5843.0,100.4708,100.7094,100.3614,100.6896,5843.0
2024-06-03 11:10:00,101.29,101.3,101.06,101.28,6167.0,100.7293,100.7393,100.5006,100.7194,6167.0
2024-06-03 11:15:00,101.29,101.5,101.15,101.46,15307.0,100.7293,100.9382,100.5901,100.8984,15307.0
2024-06-03 11:20:00,101.49,101.87,101.44,101.71,18149.0,100.9282,101.3061,100.8785,101.147,18149.0
2024-06-03 11:25:00,101.72,102.23,101.68,102.19,46618.0,101.157,101.6641,101.1172,101.6244,46618.0
2024-06-03 11:30:00,102.19,102.24,101.68,101.8,24170.0,101.6244,101.6741,101.1172,101.2365,24170.0
2024-06-03 11:35:00,101.77,102.1,101.75,101.79,15350.0,101.2067,101.5349,101.1868,101.2266,15350.0
2024-06-03 11:40:00,101.78,101.93,101.55,101.81,27235.0,101.2166,101.3658,100.9879,101.2465,27235.0
2024-06-03 11:45:00,101.86,101.91,101.31,101.55,30340.0,101.2962,101.3459,100.7492,100.9879,30340.0
2024-06-03 11:50:00,101.55,102.31,101.54,101.96,58766.0,100.9879,101.7437,100.978,101.3956,58766.0
2024-06-03 11:55:00,101.93,102.11,101.78,102.04,35100.0,101.3658,101.5448,101.2166,101.4752,35100.0
2024-06-03 12:00:00,102.05,102.14,101.69,101.78,28004.0,101.4851,101.5746,101.1271,101.2166,28004.0
2024-06-03 12:05:00,101.71,101.76,101.32,101.41,25427.0,101.147,101.1967,100.7592,100.8487,25427.0
2024-06-03 12:10:00,101.41,101.41,101.03,101.18,15274.0,100.8487,100.8487,100.4708,100.6199,15274.0
2024-06-03 12:15:00,101.11,101.56,101.07,101.2,43894.0,100.5503,100.9978,100.5106,100.6398,43894.0
2024-06-03 12:20:00,101.2,101.26,100.87,101.06,10642.0,100.6398,100.6995,100.3117,100.5006,10642.0
2024-06-03 12:25:00,101.01,101.42,101.0,101.13,25976.0,100.4509,100.8586,100.4409,100.5702,25976.0
2024-06-03 12:30:00,101.12,101.29,100.96,101.02,29465.0,100.5603,100.7293,100.4012,100.4608,29465.0
2024-06-03 12:35:00,101.02,101.18,100.91,101.11,14434.0,100.4608,100.6199,100.3514,100.5503,14434.0
2024-06-03 12:40:00,101.11,101.15,101.03,101.06,31429.0,100.5503,100.5901,100.4708,100.5006,31429.0
2024-06-03 12:45:00,101.06,101.25,101.05,101.18,9015.0,100.5006,100.6896,100.4907,100.6199,9015.0
2024-06-03 12:50:00,101.16,101.19,100.84,100.88,32743.0,100.6001,100.6299,100.2818,100.3216,32743.0
2024-06-03 12:55:00,100.92,100.95,100.72,100.73,8444.0,100.3614,100.3912,100.1625,100.1724,8444.0
2024-06-03 13:00:00,100.72,100.95,100.71,100.9,12977.0,100.1625,100.3912,100.1525,100.3415,12977.0
2024-06-03 13:05:00,100.94,101.11,100.89,101.07,17445.0,100.3813,100.5503,100.3316,100.5106,17445.0
2024-06-03 13:10:00,101.07,101.07,100.72,100.95,28674.0,100.5106,100.5106,100.1625,100.3912,28674.0
2024-06-03 13:15:00,100.96,101.17,100.92,101.17,16248.0,100.4012,100.61,100.3614,100.61,16248.0
2024-06-03 13:20:00,101.16,101.34,101.14,101.34,67451.0,100.6001,100.7791,100.5802,100.7791,67451.0
2024-06-03 13:25:00,101.25,101.67,101.25,101.65,15337.0,100.6896,101.1072,100.6896,101.0873,15337.0
2024-06-03 13:30:00,101.65,101.84,101.55,101.57,111516.0,101.0873,101.2763,100.9879,101.0078,111516.0
2024-06-03 13:35:00,101.5,101.81,101.48,101.72,21376.0,100.9382,101.2465,100.9183,101.157,21376.0
2024-06-03 13:40:00,101.72,101.75,101.43,101.43,28119.0,101.157,101.1868,100.8686,100.8686,28119.0
2024-06-03 13:45:00,101.51,101.62,101.39,101.52,35223.0,100.9481,101.0575,100.8288,100.9581,35223.0
2024-06-03 13:50:00,101.5,101.64,101.42,101.45,44008.0,100.9382,101.0774,100.8586,100.8885,44008.0
2024-06-03 13:55:00,101.47,101.5,101.08,101.3,36183.0,100.9083,100.9382,100.5205,100.7393,36183.0
2024-06-03 14:00:00,101.35,101.58,101.34,101.56,37037.0,100.789,101.0177,100.7791,100.9978,37037.0
2024-06-03 14:05:00,101.56,101.64,101.53,101.63,32401.0,100.9978,101.0774,100.968,101.0675,32401.0
2024-06-03 14:10:00,101.61,101.7,101.5,101.55,31605.0,101.0476,101.1371,100.9382,100.9879,31605.0
2024-06-03 14:15:00,101.57,101.7,101.53,101.55,38426.0,101.0078,101.1371,100.968,100.9879,38426.0
2024-06-03 14:20:00,101.55,101.84,101.51,101.84,62313.0,100.9879,101.2763,100.9481,101.2763,62313.0
2024-06-03 14:25:00,101.84,102.08,101.83,101.95,41804.0,101.2763,101.515,101.2663,101.3857,41804.0
2024-06-03 14:30:00,101.95,101.96,101.57,101.73,64223.0,101.3857,101.3956,101.0078,101.1669,64223.0
2024-06-03 14:35:00,101.66,101.81,101.6,101.79,20336.0,101.0973,101.2465,101.0376,101.2266,20336.0
2024-06-03 14:40:00,101.77,102.04,101.73,101.89,31921.0,101.2067,101.4752,101.1669,101.326,31921.0
2024-06-03 14:45:00,101.88,102.35,101.88,102.34,16262.0,101.3161,101.7835,101.3161,101.7735,16262.0
2024-06-03 14:50:00,102.33,102.36,101.92,101.96,13477.0,101.7636,101.7934,101.3558,101.3956,13477.0
2024-06-03 14:55:00,102.02,102.23,101.94,102.23,43694.0,101.4553,101.6641,101.3757,101.6641,43694.0
2024-06-03 15:00:00,102.24,102.31,102.07,102.16,18871.0,101.6741,101.7437,101.505,101.5945,18871.0
2024-06-03 15:05:00,102.15,102.4,102.1,102.33,49206.0,101.5846,101.8332,101.5349,101.7636,49206.0
2024-06-03 15:10:00,102.33,102.51,102.29,102.4,43758.0,101.7636,101.9426,101.7238,101.8332,43758.0
2024-06-03 15:15:00,102.4,102.44,102.36,102.4,37305.0,101.8332,101.873,101.7934,101.8332,37305.0
2024-06-03 15:20:00,102.39,102.53,102.36,102.45,16075.0,101.8232,101.9625,101.7934,101.8829,16075.0
2024-06-03 15:25:00,102.46,102.77,102.41,102.67,30430.0,101.8929,102.2011,101.8431,102.1017,30430.0
2024-06-03 15:30:00,102.78,102.88,102.64,102.83,46953.0,102.2111,102.3105,102.0719,102.2608,46953.0
2024-06-03 15:35:00,102.83,102.92,102.54,102.79,36561.0,102.2608,102.3503,101.9724,102.221,36561.0
2024-06-03 15:40:00,102.78,102.96,102.76,102.81,29931.0,102.2111,102.3901,102.1912,102.2409,29931.0
2024-06-03 15:45:00,102.82,103.07,102.82,103.04,48347.0,102.2509,102.4995,102.2509,102.4696,48347.0
2024-06-03 15:50:00,103.03,103.13,102.95,103.05,79336.0,102.4597,102.5592,102.3801,102.4796,79336.0
2024-06-03 15:55:00,103.09,103.26,102.97,103.24,226195.0,102.5194,102.6884,102.4,102.6685,226195.0
2024-06-04 09:30:00,102.48,103.29,102.48,102.63,41689.0,101.9127,102.7183,101.9127,102.0619,41689.0
2024-06-04 09:35:00,102.63,102.7,102.38,102.45,24975.0,102.0619,102.1315,101.8133,101.8829,24975.0
2024-06-04 09:40:00,102.37,102.64,102.25,102.57,28692.0,101.8034,102.0719,101.684,102.0023,28692.0
2024-06-04 09:45:00,102.56,102.87,102.5,102.62,26044.0,101.9923,102.3006,101.9326,102.052,26044.0
2024-06-04 09:50:00,102.62,102.9,102.43,102.45,20842.0,102.052,102.3304,101.863,101.8829,20842.0
2024-06-04 09:55:00,102.46,102.53,102.18,102.39,19448.0,101.8929,101.9625,101.6144,101.8232,19448.0
2024-06-04 10:00:00,102.51,102.65,102.39,102.4,27109.0,101.9426,102.0818,101.8232,101.8332,27109.0
2024-06-04 10:05:00,102.35,102.36,101.9,102.05,17888.0,101.7835,101.7934,101.336,101.4851,17888.0
2024-06-04 10:10:00,102.0,102.16,101.93,102.13,30124.0,101.4354,101.5945,101.3658,101.5647,30124.0
2024-06-04 10:15:00,102.13,102.38,102.06,102.24,18803.0,101.5647,101.8133,101.4951,101.6741,18803.0
2024-06-04 10:20:00,102.28,102.37,102.0,102.14,18676.0,101.7139,101.8034,101.4354,101.5746,18676.0
2024-06-04 10:25:00,102.12,102.28,102.06,102.09,12160.0,101.5547,101.7139,101.4951,101.5249,12160.0
2024-06-04 10:30:00,102.05,102.4,102.01,102.06,29797.0,101.4851,101.8332,101.4454,101.4951,29797.0
2024-06-04 10:35:00,102.07,102.14,101.93,102.13,17767.0,101.505,101.5746,101.3658,101.5647,17767.0
2024-06-04 10:40:00,102.17,102.28,102.09,102.12,114052.0,101.6045,101.7139,101.5249,101.5547,114052.0
2024-06-04 10:45:00,102.08,102.08,101.86,102.04,16090.0,101.515,101.515,101.2962,101.4752,16090.0
2024-06-04 10:50:00,102.01,102.15,101.96,102.03,44115.0,101.4454,101.5846,101.3956,101.4652,44115.0
2024-06-04 10:55:00,102.0,102.07,101.87,101.98,27974.0,101.4354,101.505,101.3061,101.4155,27974.0
2024-06-04 11:00:00,101.98,102.01,101.89,102.0,29527.0,101.4155,101.4454,101.326,101.4354,29527.0
2024-06-04 11:05:00,101.99,102.03,101.8,101.91,54006.0,101.4255,101.4652,101.2365,101.3459,54006.0
2024-06-04 11:10:00,101.94,102.19,101.94,102.19,18790.0,101.3757,101.6244,101.3757,101.6244,18790.0
2024-06-04 11:15:00,102.19,102.3,102.11,102.26,7338.0,101.6244,101.7337,101.5448,101.694,7338.0
2024-06-04 11:20:00,102.26,102.33,102.07,102.18,12349.0,101.694,101.7636,101.505,101.6144,12349.0
2024-06-04 11:25:00,102.13,102.15,102.02,102.1,15071.0,101.5647,101.5846,101.4553,101.5349,15071.0
2024-06-04 11:30:00,102.14,102.16,102.06,102.1,15350.0,101.5746,101.5945,101.4951,101.5349,15350.0
2024-06-04 11:35:00,102.12,102.21,101.99,102.09,57771.0,101.5547,101.6442,101.4255,101.5249,57771.0
2024-06-04 11:40:00,102.1,102.36,102.08,102.36,11117.0,101.5349,101.7934,101.515,101.7934,11117.0
2024-06-04 11:45:00,102.35,102.41,102.28,102.39,11521.0,101.7835,101.8431,101.7139,101.8232,11521.0
2024-06-04 11:50:00,102.38,102.42,102.22,102.34,16415.0,101.8133,101.8531,101.6542,101.7735,16415.0
2024-06-04 11:55:00,102.37,102.37,102.17,102.2,10707.0,101.8034,101.8034,101.6045,101.6343,10707.0
2024-06-04 12:00:00,102.2,102.31,101.95,102.04,45233.0,101.6343,101.7437,101.3857,101.4752,45233.0
2024-06-04 12:05:00,102.08,102.18,101.95,102.03,29578.0,101.515,101.6144,101.3857,101.4652,29578.0
2024-06-04 12:10:00,102.01,102.01,101.87,101.93,9898.0,101.4454,101.4454,101.3061,101.3658,9898.0
2024-06-04 12:15:00,101.89,101.93,101.77,101.78,14358.0,101.326,101.3658,101.2067,101.2166,14358.0
2024-06-04 12:20:00,101.83,102.01,101.78,101.84,143663.0,101.2663,101.4454,101.2166,101.2763,143663.0
2024-06-04 12:25:00,101.84,102.16,101.84,102.15,13288.0,101.2763,101.5945,101.2763,101.5846,13288.0
2024-06-04 12:30:00,102.1,102.13,101.92,101.99,8489.0,101.5349,101.5647,101.3558,101.4255,8489.0
2024-06-04 12:35:00,101.97,101.98,101.74,101.77,58230.0,101.4056,101.4155,101.1768,101.2067,58230.0
2024-06-04 12:40:00,101.76,102.03,101.76,101.93,9937.0,101.1967,101.4652,101.1967,101.3658,9937.0
2024-06-04 12:45:00,101.98,102.03,101.88,101.88,9856.0,101.4155,101.4652,101.3161,101.3161,9856.0
2024-06-04 12:50:00,101.87,101.87,101.54,101.6,9610.0,101.3061,101.3061,100.978,101.0376,9610.0
2024-06-04 12:55:00,101.66,101.68,101.54,101.56,4720.0,101.0973,101.1172,100.978,100.9978,4720.0
2024-06-04 13:00:00,101.54,101.6,101.41,101.47,4926.0,100.978,101.0376,100.8487,100.9083,4926.0
2024-06-04 13:05:00,101.44,101.44,101.18,101.27,12646.0,100.8785,100.8785,100.6199,100.7094,12646.0
2024-06-04 13:10:00,101.28,101.52,101.28,101.45,7446.0,100.7194,100.9581,100.7194,100.8885,7446.0
2024-06-04 13:15:00,101.44,101.48,101.36,101.36,46881.0,100.8785,100.9183,100.7989,100.7989,46881.0
2024-06-04 13:20:00,101.4,101.4,101.11,101.11,5365.0,100.8387,100.8387,100.5503,100.5503,5365.0
2024-06-04 13:25:00,101.11,101.29,101.0,101.29,9599.0,100.5503,100.7293,100.4409,100.7293,9599.0
2024-06-04 13:30:00,101.33,101.33,101.0,101.03,9111.0,100.7691,100.7691,100.4409,100.4708,9111.0
2024-06-04 13:35:00,101.02,101.09,100.96,101.09,4828.0,100.4608,100.5304,100.4012,100.5304,4828.0
2024-06-04 13:40:00,101.12,101.37,101.12,101.32,14502.0,100.5603,100.8089,100.5603,100.7592,14502.0
2024-06-04 13:45:00,101.35,101.43,101.29,101.29,6196.0,100.789,100.8686,100.7293,100.7293,6196.0
2024-06-04 13:50:00,101.34,101.38,101.26,101.34,6239.0,100.7791,100.8188,100.6995,100.7791,6239.0
2024-06-04 13:55:00,101.35,101.44,101.28,101.42,17230.0,100.789,100.8785,100.7194,100.8586,17230.0
2024-06-04 14:00:00,101.38,101.47,101.36,101.43,14440.0,100.8188,100.9083,100.7989,100.8686,14440.0
2024-06-04 14:05:00,101.42,101.47,101.34,101.38,8776.0,100.8586,100.9083,100.7791,100.8188,8776.0
2024-06-04 14:10:00,101.36,101.47,101.33,101.45,16049.0,100.7989,100.9083,100.7691,100.8885,16049.0
2024-06-04 14:15:00,101.47,101.92,101.46,101.77,62738.0,100.9083,101.3558,100.8984,101.2067,62738.0
2024-06-04 14:20:00,101.84,102.01,101.83,101.99,19661.0,101.2763,101.4454,101.2663,101.4255,19661.0
2024-06-04 14:25:00,102.03,102.03,101.76,101.97,30118.0,101.4652,101.4652,101.1967,101.4056,30118.0
2024-06-04 14:30:00,101.98,101.99,101.84,101.89,23341.0,101.4155,101.4255,101.2763,101.326,23341.0
2024-06-04 14:35:00,101.88,101.99,101.79,101.99,16083.0,101.3161,101.4255,101.2266,101.4255,16083.0
2024-06-04 14:40:00,102.01,102.04,101.97,102.01,13002.0,101.4454,101.4752,101.4056,101.4454,13002.0
2024-06-04 14:45:00,102.01,102.06,101.89,102.06,62954.0,101.4454,101.4951,101.326,101.4951,62954.0
2024-06-04 14:50:00,102.05,102.09,101.74,101.8,38136.0,101.4851,101.5249,101.1768,101.2365,38136.0
2024-06-04 14:55:00,101.79,101.93,101.71,101.78,20311.0,101.2266,101.3658,101.147,101.2166,20311.0
2024-06-04 15:00:00,101.77,101.8,101.58,101.63,27893.0,101.2067,101.2365,101.0177,101.0675,27893.0
2024-06-04 15:05:00,101.58,101.7,101.56,101.7,28149.0,101.0177,101.1371,100.9978,101.1371,28149.0
2024-06-04 15:10:00,101.69,101.81,101.67,101.73,24619.0,101.1271,101.2465,101.1072,101.1669,24619.0
2024-06-04 15:15:00,101.72,101.92,101.72,101.8,20399.0,101.157,101.3558,101.157,101.2365,20399.0
2024-06-04 15:20:00,101.79,101.92,101.79,101.89,22089.0,101.2266,101.3558,101.2266,101.326,22089.0
2024-06-04 15:25:00,101.88,101.93,101.82,101.88,21951.0,101.3161,101.3658,101.2564,101.3161,21951.0
2024-06-04 15:30:00,101.91,101.97,101.85,101.88,24468.0,101.3459,101.4056,101.2862,101.3161,24468.0
2024-06-04 15:35:00,101.88,101.88,101.63,101.73,35937.0,101.3161,101.3161,101.0675,101.1669,35937.0
2024-06-04 15:40:00,101.74,101.9,101.72,101.88,42411.0,101.1768,101.336,101.157,101.3161,42411.0
2024-06-04 15:45:00,101.87,101.87,101.64,101.68,55328.0,101.3061,101.3061,101.0774,101.1172,55328.0
2024-06-04 15:50:00,101.71,101.82,101.51,101.58,110587.0,101.147,101.2564,100.9481,101.0177,110587.0
2024-06-04 15:55:00,101.57,101.58,101.28,101.36,223132.0,101.0078,101.0177,100.7194,100.7989,223132.0
2024-06-05 09:30:00,102.05,102.19,100.99,101.54,55108.0,101.4851,101.6244,100.431,100.978,55108.0
2024-06-05 09:35:00,101.54,101.57,101.11,101.17,24794.0,100.978,101.0078,100.5503,100.61,24794.0
2024-06-05 09:40:00,101.19,101.21,101.0,101.21,13205.0,100.6299,100.6498,100.4409,100.6498,13205.0
2024-06-05 09:45:00,101.2,101.46,101.17,101.34,18831.0,100.6398,100.8984,100.61,100.7791,18831.0
2024-06-05 09:50:00,101.26,101.26,100.89,101.0,29704.0,100.6995,100.6995,100.3316,100.4409,29704.0
2024-06-05 09:55:00,100.96,100.96,100.73,100.79,22483.0,100.4012,100.4012,100.1724,100.2321,22483.0
2024-06-05 10:00:00,100.76,100.89,100.36,100.84,43599.0,100.2023,100.3316,99.8045,100.2818,43599.0
2024-06-05 10:05:00,100.89,100.91,100.44,100.48,22136.0,100.3316,100.3514,99.884,99.9238,22136.0
2024-06-05 10:10:00,100.42,100.73,100.37,100.7,31533.0,99.8642,100.1724,99.8144,100.1426,31533.0
2024-06-05 10:15:00,100.71,101.15,100.66,101.03,26467.0,100.1525,100.5901,100.1028,100.4708,26467.0
2024-06-05 10:20:00,101.09,101.34,101.03,101.32,31953.0,100.5304,100.7791,100.4708,100.7592,31953.0
2024-06-05 10:25:00,101.31,101.56,101.28,101.43,47305.0,100.7492,100.9978,100.7194,100.8686,47305.0
2024-06-05 10:30:00,101.44,101.89,101.37,101.79,19223.0,100.8785,101.326,100.8089,101.2266,19223.0
2024-06-05 10:35:00,101.81,101.91,101.56,101.91,21292.0,101.2465,101.3459,100.9978,101.3459,21292.0
2024-06-05 10:40:00,101.94,102.18,101.94,102.04,22195.0,101.3757,101.6144,101.3757,101.4752,22195.0
2024-06-05 10:45:00,102.02,102.09,101.96,101.98,17044.0,101.4553,101.5249,101.3956,101.4155,17044.0
2024-06-05 10:50:00,101.97,102.19,101.94,102.16,25350.0,101.4056,101.6244,101.3757,101.5945,25350.0
2024-06-05 10:55:00,102.15,102.2,101.88,101.99,34134.0,101.5846,101.6343,101.3161,101.4255,34134.0
2024-06-05 11:00:00,101.99,102.33,101.99,102.32,17988.0,101.4255,101.7636,101.4255,101.7536,17988.0
2024-06-05 11:05:00,102.28,102.32,102.13,102.26,15553.0,101.7139,101.7536,101.5647,101.694,15553.0
2024-06-05 11:10:00,102.28,102.49,102.21,102.48,25402.0,101.7139,101.9227,101.6442,101.9127,25402.0
2024-06-05 11:15:00,102.49,102.73,102.49,102.6,19398.0,101.9227,102.1614,101.9227,102.0321,19398.0
2024-06-05 11:20:00,102.61,102.64,102.48,102.52,11786.0,102.042,102.0719,101.9127,101.9525,11786.0
2024-06-05 11:25:00,102.52,102.56,102.45,102.54,16405.0,101.9525,101.9923,101.8829,101.9724,16405.0
2024-06-05 11:30:00,102.52,102.59,102.47,102.54,16421.0,101.9525,102.0221,101.9028,101.9724,16421.0
2024-06-05 11:35:00,102.54,102.63,102.51,102.55,10794.0,101.9724,102.0619,101.9426,101.9824,10794.0
2024-06-05 11:40:00,102.52,102.68,102.52,102.63,14428.0,101.9525,102.1116,101.9525,102.0619,14428.0
2024-06-05 11:45:00,102.64,102.64,102.42,102.51,9755.0,102.0719,102.0719,101.8531,101.9426,9755.0
2024-06-05 11:50:00,102.53,102.56,102.49,102.51,12664.0,101.9625,101.9923,101.9227,101.9426,12664.0
2024-06-05 11:55:00,102.49,102.7,102.48,102.67,13578.0,101.9227,102.1315,101.9127,102.1017,13578.0
2024-06-05 12:00:00,102.67,102.79,102.67,102.73,7702.0,102.1017,102.221,102.1017,102.1614,7702.0
2024-06-05 12:05:00,102.74,102.74,102.68,102.7,10429.0,102.1713,102.1713,102.1116,102.1315,10429.0
2024-06-05 12:10:00,102.68,102.7,102.59,102.64,18341.0,102.1116,102.1315,102.0221,102.0719,18341.0
2024-06-05 12:15:00,102.61,102.71,102.6,102.68,14790.0,102.042,102.1415,102.0321,102.1116,14790.0
2024-06-05 12:20:00,102.68,102.75,102.64,102.73,24708.0,102.1116,102.1813,102.0719,102.1614,24708.0
2024-06-05 12:25:00,102.74,102.78,102.69,102.78,12347.0,102.1713,102.2111,102.1216,102.2111,12347.0
2024-06-05 12:30:00,102.79,102.95,102.76,102.95,14370.0,102.221,102.3801,102.1912,102.3801,14370.0
2024-06-05 12:35:00,102.95,103.0,102.93,102.97,11513.0,102.3801,102.4299,102.3603,102.4,11513.0
2024-06-05 12:40:00,102.97,102.99,102.9,102.97,22592.0,102.4,102.4199,102.3304,102.4,22592.0
2024-06-05 12:45:00,102.98,103.11,102.98,103.11,35908.0,102.41,102.5393,102.41,102.5393,35908.0
2024-06-05 12:50:00,103.12,103.14,103.01,103.01,11700.0,102.5492,102.5691,102.4398,102.4398,11700.0
2024-06-05 12:55:00,103.04,103.04,102.94,102.98,7678.0,102.4696,102.4696,102.3702,102.41,7678.0
2024-06-05 13:00:00,102.96,103.04,102.9,103.04,15519.0,102.3901,102.4696,102.3304,102.4696,15519.0
2024-06-05 13:05:00,103.05,103.08,102.97,102.98,7036.0,102.4796,102.5094,102.4,102.41,7036.0
2024-06-05 13:10:00,102.99,103.01,102.87,102.93,8551.0,102.4199,102.4398,102.3006,102.3603,8551.0
2024-06-05 13:15:00,102.96,102.97,102.8,102.83,12903.0,102.3901,102.4,102.231,102.2608,12903.0
2024-06-05 13:20:00,102.81,102.89,102.71,102.82,12692.0,102.2409,102.3205,102.1415,102.2509,12692.0
2024-06-05 13:25:00,102.8,102.87,102.78,102.86,4964.0,102.231,102.3006,102.2111,102.2906,4964.0
2024-06-05 13:30:00,102.86,102.89,102.84,102.88,10901.0,102.2906,102.3205,102.2708,102.3105,10901.0
2024-06-05 13:35:00,102.89,102.9,102.83,102.9,8241.0,102.3205,102.3304,102.2608,102.3304,8241.0
2024-06-05 13:40:00,102.92,102.98,102.83,102.91,10360.0,102.3503,102.41,102.2608,102.3404,10360.0
2024-06-05 13:45:00,102.92,103.05,102.92,103.03,6908.0,102.3503,102.4796,102.3503,102.4597,6908.0
2024-06-05 13:50:00,103.01,103.06,103.01,103.05,5538.0,102.4398,102.4895,102.4398,102.4796,5538.0
2024-06-05 13:55:00,103.05,103.19,103.04,103.17,15970.0,102.4796,102.6188,102.4696,102.5989,15970.0
2024-06-05 14:00:00,103.16,103.21,103.14,103.19,9898.0,102.589,102.6387,102.5691,102.6188,9898.0
2024-06-05 14:05:00,103.17,103.18,103.04,103.14,18865.0,102.5989,102.6089,102.4696,102.5691,18865.0
2024-06-05 14:10:00,103.14,103.15,103.07,103.12,16210.0,102.5691,102.579,102.4995,102.5492,16210.0
2024-06-05 14:15:00,103.13,103.15,103.06,103.09,15003.0,102.5592,102.579,102.4895,102.5194,15003.0
2024-06-05 14:20:00,103.09,103.11,102.98,103.05,15257.0,102.5194,102.5393,102.41,102.4796,15257.0
2024-06-05 14:25:00,103.06,103.13,103.05,103.13,14974.0,102.4895,102.5592,102.4796,102.5592,14974.0
2024-06-05 14:30:00,103.15,103.24,103.14,103.21,17174.0,102.579,102.6685,102.5691,102.6387,17174.0
2024-06-05 14:35:00,103.22,103.22,103.04,103.09,15882.0,102.6487,102.6487,102.4696,102.5194,15882.0
2024-06-05 14:40:00,103.09,103.13,103.07,103.09,9794.0,102.5194,102.5592,102.4995,102.5194,9794.0
2024-06-05 14:45:00,103.11,103.23,103.1,103.23,22829.0,102.5393,102.6586,102.5293,102.6586,22829.0
2024-06-05 14:50:00,103.23,103.31,103.17,103.31,25539.0,102.6586,102.7382,102.5989,102.7382,25539.0
2024-06-05 14:55:00,103.3,103.6,103.3,103.55,17985.0,102.7282,103.0265,102.7282,102.9768,17985.0
2024-06-05 15:00:00,103.54,103.59,103.47,103.49,15320.0,102.9669,103.0166,102.8973,102.9172,15320.0
2024-06-05 15:05:00,103.49,103.5,103.39,103.48,13235.0,102.9172,102.9271,102.8177,102.9072,13235.0
2024-06-05 15:10:00,103.48,103.49,103.38,103.49,26860.0,102.9072,102.9172,102.8078,102.9172,26860.0
2024-06-05 15:15:00,103.48,103.57,103.46,103.57,13781.0,102.9072,102.9967,102.8873,102.9967,13781.0
2024-06-05 15:20:00,103.56,103.59,103.53,103.59,22810.0,102.9868,103.0166,102.9569,103.0166,22810.0
2024-06-05 15:25:00,103.58,103.63,103.56,103.61,13102.0,103.0067,103.0564,102.9868,103.0365,13102.0
2024-06-05 15:30:00,103.61,103.62,103.52,103.56,33184.0,103.0365,103.0464,102.947,102.9868,33184.0
2024-06-05 15:35:00,103.55,103.58,103.47,103.49,24521.0,102.9768,103.0067,102.8973,102.9172,24521.0
2024-06-05 15:40:00,103.49,103.57,103.43,103.55,40457.0,102.9172,102.9967,102.8575,102.9768,40457.0
2024-06-05 15:45:00,103.54,103.61,103.38,103.42,37211.0,102.9669,103.0365,102.8078,102.8475,37211.0
2024-06-05 15:50:00,103.45,103.6,103.32,103.5,67473.0,102.8774,103.0265,102.7481,102.9271,67473.0
2024-06-05 15:55:00,103.5,103.58,103.34,103.4,147961.0,102.9271,103.0067,102.768,102.8277,147961.0
2024-06-06 09:30:00,103.54,103.74,103.39,103.51,19494.0,102.9669,103.1658,102.8177,102.937,19494.0
2024-06-06 09:35:00,103.53,103.72,103.17,103.61,22740.0,102.9569,103.1459,102.5989,103.0365,22740.0
2024-06-06 09:40:00,103.61,103.96,103.55,103.89,13531.0,103.0365,103.3846,102.9768,103.3149,13531.0
2024-06-06 09:45:00,103.89,103.9,103.4,103.5,21118.0,103.3149,103.3249,102.8277,102.9271,21118.0
2024-06-06 09:50:00,103.49,103.49,103.26,103.31,7643.0,102.9172,102.9172,102.6884,102.7382,7643.0
2024-06-06 09:55:00,103.3,103.33,102.83,102.93,15755.0,102.7282,102.758,102.2608,102.3603,15755.0
2024-06-06 10:00:00,102.75,102.75,102.23,102.35,9400.0,102.1813,102.1813,101.6641,101.7835,9400.0
2024-06-06 10:05:00,102.35,102.48,102.23,102.48,9904.0,101.7835,101.9127,101.6641,101.9127,9904.0
2024-06-06 10:10:00,102.48,102.54,102.11,102.11,22804.0,101.9127,101.9724,101.5448,101.5448,22804.0
2024-06-06 10:15:00,102.09,102.23,102.04,102.16,24810.0,101.5249,101.6641,101.4752,101.5945,24810.0
2024-06-06 10:20:00,102.22,102.56,102.22,102.55,13700.0,101.6542,101.9923,101.6542,101.9824,13700.0
2024-06-06 10:25:00,102.45,102.53,102.19,102.37,12849.0,101.8829,101.9625,101.6244,101.8034,12849.0
2024-06-06 10:30:00,102.44,102.5,101.98,102.0,17397.0,101.873,101.9326,101.4155,101.4354,17397.0
2024-06-06 10:35:00,101.94,102.17,101.82,101.94,40792.0,101.3757,101.6045,101.2564,101.3757,40792.0
2024-06-06 10:40:00,101.89,101.89,101.67,101.68,34918.0,101.326,101.326,101.1072,101.1172,34918.0
2024-06-06 10:45:00,101.68,101.98,101.54,101.84,26897.0,101.1172,101.4155,100.978,101.2763,26897.0
2024-06-06 10:50:00,101.8,101.8,101.46,101.51,21358.0,101.2365,101.2365,100.8984,100.9481,21358.0
2024-06-06 10:55:00,101.5,101.7,101.45,101.65,15257.0,100.9382,101.1371,100.8885,101.0873,15257.0
2024-06-06 11:00:00,101.68,101.86,101.62,101.84,11806.0,101.1172,101.2962,101.0575,101.2763,11806.0
2024-06-06 11:05:00,101.8,101.8,101.59,101.65,9629.0,101.2365,101.2365,101.0277,101.0873,9629.0
2024-06-06 11:10:00,101.67,101.75,101.56,101.62,10623.0,101.1072,101.1868,100.9978,101.0575,10623.0
2024-06-06 11:15:00,101.63,101.8,101.6,101.79,4462.0,101.0675,101.2365,101.0376,101.2266,4462.0
2024-06-06 11:20:00,101.76,101.87,101.69,101.7,7426.0,101.1967,101.3061,101.1271,101.1371,7426.0
2024-06-06 11:25:00,101.7,101.82,101.62,101.78,7478.0,101.1371,101.2564,101.0575,101.2166,7478.0
2024-06-06 11:30:00,101.81,101.88,101.66,101.73,10041.0,101.2465,101.3161,101.0973,101.1669,10041.0
2024-06-06 11:35:00,101.73,101.73,101.63,101.7,4507.0,101.1669,101.1669,101.0675,101.1371,4507.0
2024-06-06 11:40:00,101.68,101.74,101.49,101.5,13878.0,101.1172,101.1768,100.9282,100.9382,13878.0
2024-06-06 11:45:00,101.48,101.52,101.43,101.46,9407.0,100.9183,100.9581,100.8686,100.8984,9407.0
2024-06-06 11:50:00,101.46,101.56,101.43,101.48,14615.0,100.8984,100.9978,100.8686,100.9183,14615.0
2024-06-06 11:55:00,101.48,101.49,101.28,101.31,6454.0,100.9183,100.9282,100.7194,100.7492,6454.0
2024-06-06 12:00:00,101.29,101.33,101.17,101.19,18620.0,100.7293,100.7691,100.61,100.6299,18620.0
2024-06-06 12:05:00,101.18,101.21,101.13,101.18,9087.0,100.6199,100.6498,100.5702,100.6199,9087.0
2024-06-06 12:10:00,101.17,101.18,101.0,101.08,17427.0,100.61,100.6199,100.4409,100.5205,17427.0
2024-06-06 12:15:00,101.05,101.06,100.68,100.87,27567.0,100.4907,100.5006,100.1227,100.3117,27567.0
2024-06-06 12:20:00,100.88,100.9,100.53,100.57,45185.0,100.3216,100.3415,99.9735,100.0133,45185.0
2024-06-06 12:25:00,100.56,100.59,100.44,100.48,18395.0,100.0034,100.0332,99.884,99.9238,18395.0
2024-06-06 12:30:00,100.48,100.5,100.27,100.29,17825.0,99.9238,99.9437,99.715,99.7349,17825.0
2024-06-06 12:35:00,100.28,100.3,100.13,100.18,21328.0,99.7249,99.7448,99.5758,99.6255,21328.0
2024-06-06 12:40:00,100.18,100.3,100.09,100.3,19217.0,99.6255,99.7448,99.536,99.7448,19217.0
2024-06-06 12:45:00,100.3,100.51,100.27,100.44,11744.0,99.7448,99.9537,99.715,99.884,11744.0
2024-06-06 12:50:00,100.38,100.43,100.2,100.2,7175.0,99.8244,99.8741,99.6454,99.6454,7175.0
2024-06-06 12:55:00,100.22,100.22,100.06,100.17,26270.0,99.6653,99.6653,99.5061,99.6155,26270.0
2024-06-06 13:00:00,100.18,100.46,100.16,100.39,28981.0,99.6255,99.9039,99.6056,99.8343,28981.0
2024-06-06 13:05:00,100.39,100.39,100.02,100.06,24597.0,99.8343,99.8343,99.4664,99.5061,24597.0
2024-06-06 13:10:00,100.06,100.11,99.95,99.99,27436.0,99.5061,99.5559,99.3968,99.4365,27436.0
2024-06-06 13:15:00,100.02,100.26,99.99,100.23,18784.0,99.4664,99.705,99.4365,99.6752,18784.0
2024-06-06 13:20:00,100.21,100.21,100.02,100.02,35762.0,99.6553,99.6553,99.4664,99.4664,35762.0
2024-06-06 13:25:00,100.05,100.1,100.0,100.06,14586.0,99.4962,99.5459,99.4465,99.5061,14586.0
2024-06-06 13:30:00,100.04,100.17,99.99,100.03,98253.0,99.4863,99.6155,99.4365,99.4763,98253.0
2024-06-06 13:35:00,100.0,100.44,100.0,100.44,40900.0,99.4465,99.884,99.4465,99.884,40900.0
2024-06-06 13:40:00,100.45,100.45,100.22,100.29,13700.0,99.894,99.894,99.6653,99.7349,13700.0
2024-06-06 13:45:00,100.25,100.32,100.14,100.2,15366.0,99.6951,99.7647,99.5857,99.6454,15366.0
2024-06-06 13:50:00,100.2,100.41,100.16,100.39,10684.0,99.6454,99.8542,99.6056,99.8343,10684.0
2024-06-06 13:55:00,100.38,100.54,100.28,100.32,10878.0,99.8244,99.9835,99.7249,99.7647,10878.0
2024-06-06 14:00:00,100.3,100.43,100.0,100.0,16628.0,99.7448,99.8741,99.4465,99.4465,16628.0
2024-06-06 14:05:00,99.99,100.0,99.81,99.81,26124.0,99.4365,99.4465,99.2575,99.2575,26124.0
2024-06-06 14:10:00,99.81,100.01,99.64,99.99,47271.0,99.2575,99.4564,99.0885,99.4365,47271.0
2024-06-06 14:15:00,99.96,100.12,99.9,100.1,9476.0,99.4067,99.5658,99.347,99.5459,9476.0
2024-06-06 14:20:00,100.09,100.18,100.06,100.12,7938.0,99.536,99.6255,99.5061,99.5658,7938.0
2024-06-06 14:25:00,100.1,100.11,99.93,99.94,7381.0,99.5459,99.5559,99.3769,99.3868,7381.0
2024-06-06 14:30:00,99.95,100.07,99.9,99.93,14822.0,99.3968,99.5161,99.347,99.3769,14822.0
2024-06-06 14:35:00,99.94,99.99,99.89,99.98,4180.0,99.3868,99.4365,99.3371,99.4266,4180.0
2024-06-06 14:40:00,100.0,100.07,99.87,99.93,21814.0,99.4465,99.5161,99.3172,99.3769,21814.0
2024-06-06 14:45:00,99.95,100.02,99.94,99.96,26290.0,99.3968,99.4664,99.3868,99.4067,26290.0
2024-06-06 14:50:00,99.95,100.05,99.9,99.93,15921.0,99.3968,99.4962,99.347,99.3769,15921.0
2024-06-06 14:55:00,99.95,99.96,99.87,99.89,12679.0,99.3968,99.4067,99.3172,99.3371,12679.0
2024-06-06 15:00:00,99.87,99.88,99.65,99.68,10036.0,99.3172,99.3271,99.0984,99.1282,10036.0
2024-06-06 15:05:00,99.68,99.85,99.66,99.83,41670.0,99.1282,99.2973,99.1084,99.2774,41670.0
2024-06-06 15:10:00,99.82,99.84,99.69,99.71,15835.0,99.2675,99.2874,99.1382,99.1581,15835.0
2024-06-06 15:15:00,99.73,99.76,99.56,99.56,14476.0,99.178,99.2078,99.0089,99.0089,14476.0
2024-06-06 15:20:00,99.54,99.56,99.34,99.37,20324.0,98.989,99.0089,98.7901,98.82,20324.0
2024-06-06 15:25:00,99.37,99.39,99.13,99.2,52183.0,98.82,98.8399,98.5813,98.6509,52183.0
2024-06-06 15:30:00,99.21,99.28,99.07,99.09,54943.0,98.6608,98.7305,98.5216,98.5415,54943.0
2024-06-06 15:35:00,99.08,99.23,98.91,99.07,38087.0,98.5316,98.6807,98.3625,98.5216,38087.0
2024-06-06 15:40:00,99.05,99.09,98.83,98.96,68172.0,98.5017,98.5415,98.283,98.4122,68172.0
2024-06-06 15:45:00,98.96,99.6,98.93,99.6,119712.0,98.4122,99.0487,98.3824,99.0487,119712.0
2024-06-06 15:50:00,99.63,99.83,99.57,99.65,122659.0,99.0785,99.2774,99.0189,99.0984,122659.0
2024-06-06 15:55:00,99.67,99.81,99.37,99.51,334378.0,99.1183,99.2575,98.82,98.9592,334378.0
2024-06-07 09:30:00,97.82,98.33,96.43,98.1,120901.0,97.2785,97.7857,95.8962,97.557,120901.0
2024-06-07 09:35:00,98.15,98.29,97.81,98.11,19244.0,97.6067,97.7459,97.2686,97.5669,19244.0
2024-06-07 09:40:00,98.12,98.67,97.87,98.64,27958.0,97.5769,98.1238,97.3283,98.094,27958.0
2024-06-07 09:45:00,98.58,99.09,98.47,99.03,75995.0,98.0343,98.5415,97.9249,98.4818,75995.0
2024-06-07 09:50:00,99.08,99.23,98.91,98.91,15717.0,98.5316,98.6807,98.3625,98.3625,15717.0
2024-06-07 09:55:00,98.93,99.31,98.74,99.25,28238.0,98.3824,98.7603,98.1935,98.7006,28238.0
2024-06-07 10:00:00,99.26,99.39,99.1,99.2,22504.0,98.7106,98.8399,98.5515,98.6509,22504.0
2024-06-07 10:05:00,99.2,99.57,99.01,99.54,19438.0,98.6509,99.0189,98.462,98.989,19438.0
2024-06-07 10:10:00,99.53,99.66,98.98,98.99,26337.0,98.9791,99.1084,98.4321,98.4421,26337.0
2024-06-07 10:15:00,99.02,99.37,98.99,99.37,21946.0,98.4719,98.82,98.4421,98.82,21946.0
2024-06-07 10:20:00,99.32,99.46,99.3,99.42,10184.0,98.7702,98.9095,98.7504,98.8697,10184.0
2024-06-07 10:25:00,99.33,99.46,99.21,99.25,17068.0,98.7802,98.9095,98.6608,98.7006,17068.0
2024-06-07 10:30:00,99.21,99.27,98.96,99.04,18041.0,98.6608,98.7205,98.4122,98.4918,18041.0
2024-06-07 10:35:00,99.04,99.56,98.95,99.54,19466.0,98.4918,99.0089,98.4023,98.989,19466.0
2024-06-07 10:40:00,99.56,99.86,99.39,99.78,34862.0,99.0089,99.3073,98.8399,99.2277,34862.0
2024-06-07 10:45:00,99.78,99.96,99.63,99.93,37245.0,99.2277,99.4067,99.0785,99.3769,37245.0
2024-06-07 10:50:00,99.87,99.89,99.6,99.81,14120.0,99.3172,99.3371,99.0487,99.2575,14120.0
2024-06-07 10:55:00,99.86,99.99,99.72,99.8,17037.0,99.3073,99.4365,99.168,99.2476,17037.0
2024-06-07 11:00:00,99.76,99.77,99.54,99.59,10702.0,99.2078,99.2177,98.989,99.0387,10702.0
2024-06-07 11:05:00,99.6,99.65,99.49,99.63,6897.0,99.0487,99.0984,98.9393,99.0785,6897.0
2024-06-07 11:10:00,99.6,99.63,99.49,99.58,13895.0,99.0487,99.0785,98.9393,99.0288,13895.0
2024-06-07 11:15:00,99.54,99.72,99.46,99.69,45933.0,98.989,99.168,98.9095,99.1382,45933.0
2024-06-07 11:20:00,99.69,99.71,99.56,99.7,12128.0,99.1382,99.1581,99.0089,99.1481,12128.0
2024-06-07 11:25:00,99.7,99.71,99.44,99.48,17928.0,99.1481,99.1581,98.8896,98.9294,17928.0
2024-06-07 11:30:00,99.47,99.63,99.36,99.37,19404.0,98.9194,99.0785,98.81,98.82,19404.0
2024-06-07 11:35:00,99.39,99.42,99.19,99.22,20228.0,98.8399,98.8697,98.641,98.6708,20228.0
2024-06-07 11:40:00,99.23,99.34,99.18,99.2,18694.0,98.6807,98.7901,98.631,98.6509,18694.0
2024-06-07 11:45:00,99.2,99.29,99.17,99.29,33304.0,98.6509,98.7404,98.6211,98.7404,33304.0
2024-06-07 11:50:00,99.28,99.37,99.24,99.25,16578.0,98.7305,98.82,98.6907,98.7006,16578.0
2024-06-07 11:55:00,99.26,99.3,99.19,99.27,38915.0,98.7106,98.7504,98.641,98.7205,38915.0
2024-06-07 12:00:00,99.26,99.33,99.21,99.33,16118.0,98.7106,98.7802,98.6608,98.7802,16118.0
2024-06-07 12:05:00,99.32,99.4,99.16,99.37,70206.0,98.7702,98.8498,98.6111,98.82,70206.0
2024-06-07 12:10:00,99.37,99.39,99.23,99.25,33166.0,98.82,98.8399,98.6807,98.7006,33166.0
2024-06-07 12:15:00,99.25,99.5,99.23,99.28,16472.0,98.7006,98.9492,98.6807,98.7305,16472.0
2024-06-07 12:20:00,99.29,99.42,99.23,99.4,49467.0,98.7404,98.8697,98.6807,98.8498,49467.0
2024-06-07 12:25:00,99.42,99.52,99.42,99.47,19083.0,98.8697,98.9691,98.8697,98.9194,19083.0
2024-06-07 12:30:00,99.49,99.69,99.49,99.66,41687.0,98.9393,99.1382,98.9393,99.1084,41687.0
2024-06-07 12:35:00,99.66,99.69,99.38,99.41,34214.0,99.1084,99.1382,98.8299,98.8597,34214.0
2024-06-07 12:40:00,99.43,99.5,99.38,99.48,9008.0,98.8796,98.9492,98.8299,98.9294,9008.0
2024-06-07 12:45:00,99.48,99.49,99.4,99.45,11149.0,98.9294,98.9393,98.8498,98.8995,11149.0
2024-06-07 12:50:00,99.5,99.62,99.48,99.62,11403.0,98.9492,99.0686,98.9294,99.0686,11403.0
2024-06-07 12:55:00,99.63,99.74,99.63,99.7,15302.0,99.0785,99.1879,99.0785,99.1481,15302.0
2024-06-07 13:00:00,99.7,99.7,99.51,99.54,8137.0,99.1481,99.1481,98.9592,98.989,8137.0
2024-06-07 13:05:00,99.54,99.6,99.5,99.56,19222.0,98.989,99.0487,98.9492,99.0089,19222.0
2024-06-07 13:10:00,99.55,99.67,99.49,99.62,14623.0,98.999,99.1183,98.9393,99.0686,14623.0
2024-06-07 13:15:00,99.62,99.67,99.58,99.63,17123.0,99.0686,99.1183,99.0288,99.0785,17123.0
2024-06-07 13:20:00,99.63,99.82,99.62,99.81,26892.0,99.0785,99.2675,99.0686,99.2575,26892.0
2024-06-07 13:25:00,99.8,99.8,99.67,99.76,15027.0,99.2476,99.2476,99.1183,99.2078,15027.0
2024-06-07 13:30:00,99.75,99.8,99.73,99.79,17427.0,99.1979,99.2476,99.178,99.2376,17427.0
2024-06-07 13:35:00,99.75,99.76,99.63,99.68,17833.0,99.1979,99.2078,99.0785,99.1282,17833.0
2024-06-07 13:40:00,99.67,99.68,99.54,99.66,22708.0,99.1183,99.1282,98.989,99.1084,22708.0
2024-06-07 13:45:00,99.66,99.72,99.61,99.7,64608.0,99.1084,99.168,99.0586,99.1481,64608.0
2024-06-07 13:50:00,99.7,99.75,99.6,99.61,38285.0,99.1481,99.1979,99.0487,99.0586,38285.0
2024-06-07 13:55:00,99.61,99.69,99.6,99.61,50012.0,99.0586,99.1382,99.0487,99.0586,50012.0
2024-06-07 14:00:00,99.59,99.6,99.35,99.39,32507.0,99.0387,99.0487,98.8001,98.8399,32507.0
2024-06-07 14:05:00,99.39,99.4,99.16,99.31,20598.0,98.8399,98.8498,98.6111,98.7603,20598.0
2024-06-07 14:10:00,99.31,99.35,99.21,99.22,10597.0,98.7603,98.8001,98.6608,98.6708,10597.0
2024-06-07 14:15:00,99.2,99.45,99.17,99.33,16673.0,98.6509,98.8995,98.6211,98.7802,16673.0
2024-06-07 14:20:00,99.3,99.36,99.2,99.28,32433.0,98.7504,98.81,98.6509,98.7305,32433.0
2024-06-07 14:25:00,99.28,99.32,99.23,99.23,22854.0,98.7305,98.7702,98.6807,98.6807,22854.0
2024-06-07 14:30:00,99.22,99.27,99.07,99.08,49761.0,98.6708,98.7205,98.5216,98.5316,49761.0
2024-06-07 14:35:00,99.05,99.26,99.04,99.24,43542.0,98.5017,98.7106,98.4918,98.6907,43542.0
2024-06-07 14:40:00,99.23,99.3,99.21,99.3,33994.0,98.6807,98.7504,98.6608,98.7504,33994.0
2024-06-07 14:45:00,99.29,99.33,99.25,99.28,30009.0,98.7404,98.7802,98.7006,98.7305,30009.0
2024-06-07 14:50:00,99.28,99.29,99.15,99.26,28403.0,98.7305,98.7404,98.6012,98.7106,28403.0
2024-06-07 14:55:00,99.26,99.33,99.23,99.29,38563.0,98.7106,98.7802,98.6807,98.7404,38563.0
2024-06-07 15:00:00,99.28,99.35,99.08,99.27,41939.0,98.7305,98.8001,98.5316,98.7205,41939.0
2024-06-07 15:05:00,99.26,99.26,99.03,99.05,32103.0,98.7106,98.7106,98.4818,98.5017,32103.0
2024-06-07 15:10:00,99.06,99.13,98.89,99.02,53151.0,98.5117,98.5813,98.3426,98.4719,53151.0
2024-06-07 15:15:00,99.05,99.08,98.93,98.96,31348.0,98.5017,98.5316,98.3824,98.4122,31348.0
2024-06-07 15:20:00,98.95,99.01,98.81,98.93,28483.0,98.4023,98.462,98.2631,98.3824,28483.0
2024-06-07 15:25:00,98.96,99.01,98.89,98.98,25651.0,98.4122,98.462,98.3426,98.4321,25651.0
2024-06-07 15:30:00,98.97,99.1,98.9,99.03,73839.0,98.4222,98.5515,98.3526,98.4818,73839.0
2024-06-07 15:35:00,99.01,99.08,98.98,99.06,34107.0,98.462,98.5316,98.4321,98.5117,34107.0
2024-06-07 15:40:00,99.08,99.12,98.89,98.9,131067.0,98.5316,98.5713,98.3426,98.3526,131067.0
2024-06-07 15:45:00,98.9,98.94,98.73,98.84,88861.0,98.3526,98.3923,98.1835,98.2929,88861.0
2024-06-07 15:50:00,98.84,98.98,98.09,98.24,250651.0,98.2929,98.4321,97.547,97.6962,250651.0
2024-06-07 15:55:00,98.24,98.38,97.97,97.99,632078.0,97.6962,97.8354,97.4277,97.4476,632078.0
2024-06-10 09:30:00,105.1,106.79,104.0,104.82,1373496.0,104.5182,106.1989,103.4243,104.2398,1373496.0
2024-06-10 09:35:00,104.94,106.0,104.6,105.5,908031.0,104.3591,105.4133,104.021,104.916,908031.0
2024-06-10 09:40:00,105.52,106.14,105.34,105.95,392834.0,104.9359,105.5525,104.7569,105.3635,392834.0
2024-06-10 09:45:00,105.95,106.43,105.44,106.34,524111.0,105.3635,105.8409,104.8564,105.7514,524111.0
2024-06-10 09:50:00,106.35,106.78,106.17,106.53,475560.0,105.7613,106.1889,105.5823,105.9403,475560.0
2024-06-10 09:55:00,106.52,107.4,106.52,107.21,411628.0,105.9304,106.8055,105.9304,106.6166,411628.0
2024-06-10 10:00:00,107.2,107.77,107.13,107.68,471757.0,106.6066,107.1735,106.537,107.084,471757.0
2024-06-10 10:05:00,107.7,108.38,107.67,108.21,307961.0,107.1039,107.7801,107.074,107.611,307961.0
2024-06-10 10:10:00,108.19,108.54,107.64,107.69,305420.0,107.5911,107.9392,107.0442,107.0939,305420.0
2024-06-10 10:15:00,107.69,108.07,107.5,108.07,284472.0,107.0939,107.4718,106.905,107.4718,284472.0
2024-06-10 10:20:00,108.07,108.35,107.52,107.61,220880.0,107.4718,107.7503,106.9249,107.0144,220880.0
2024-06-10 10:25:00,107.63,108.09,107.61,108.04,158893.0,107.0342,107.4917,107.0144,107.442,158893.0
2024-06-10 10:30:00,108.1,108.27,107.71,107.83,261844.0,107.5016,107.6707,107.1138,107.2331,261844.0
2024-06-10 10:35:00,107.83,108.13,107.77,107.95,133789.0,107.2331,107.5315,107.1735,107.3525,133789.0
2024-06-10 10:40:00,107.98,108.02,107.68,107.75,133818.0,107.3823,107.4221,107.084,107.1536,133818.0
2024-06-10 10:45:00,107.68,107.97,107.68,107.88,242872.0,107.084,107.3724,107.084,107.2829,242872.0
2024-06-10 10:50:00,107.89,107.94,107.75,107.82,137332.0,107.2928,107.3425,107.1536,107.2232,137332.0
2024-06-10 10:55:00,107.81,107.94,107.68,107.82,143140.0,107.2132,107.3425,107.084,107.2232,143140.0
2024-06-10 11:00:00,107.82,108.04,107.76,107.82,154768.0,107.2232,107.442,107.1635,107.2232,154768.0
2024-06-10 11:05:00,107.82,107.87,107.59,107.82,148175.0,107.2232,107.2729,106.9945,107.2232,148175.0
2024-06-10 11:10:00,107.82,107.94,107.59,107.91,151896.0,107.2232,107.3425,106.9945,107.3127,151896.0
2024-06-10 11:15:00,107.92,107.93,107.59,107.83,75162.0,107.3226,107.3326,106.9945,107.2331,75162.0
2024-06-10 11:20:00,107.83,108.09,107.8,107.95,119931.0,107.2331,107.4917,107.2033,107.3525,119931.0
2024-06-10 11:25:00,107.95,108.25,107.95,108.23,176578.0,107.3525,107.6508,107.3525,107.6309,176578.0
2024-06-10 11:30:00,108.22,108.25,108.04,108.18,108287.0,107.621,107.6508,107.442,107.5812,108287.0
2024-06-10 11:35:00,108.18,108.23,108.05,108.13,96244.0,107.5812,107.6309,107.4519,107.5315,96244.0
2024-06-10 11:40:00,108.11,108.28,108.08,108.16,89899.0,107.5116,107.6806,107.4818,107.5613,89899.0
2024-06-10 11:45:00,108.17,108.29,108.13,108.27,88222.0,107.5713,107.6906,107.5315,107.6707,88222.0
2024-06-10 11:50:00,108.27,108.3,108.21,108.27,98840.0,107.6707,107.7005,107.611,107.6707,98840.0
2024-06-10 11:55:00,108.25,108.34,108.24,108.28,118103.0,107.6508,107.7403,107.6409,107.6806,118103.0
2024-06-10 12:00:00,108.25,108.36,108.24,108.29,118232.0,107.6508,107.7602,107.6409,107.6906,118232.0
2024-06-10 12:05:00,108.32,108.34,108.18,108.26,93091.0,107.7204,107.7403,107.5812,107.6608,93091.0
2024-06-10 12:10:00,108.27,108.61,108.23,108.58,89834.0,107.6707,108.0088,107.6309,107.979,89834.0
2024-06-10 12:15:00,108.57,108.86,108.45,108.53,152219.0,107.969,108.2574,107.8497,107.9293,152219.0
2024-06-10 12:20:00,108.54,108.6,108.37,108.53,109783.0,107.9392,107.9989,107.7701,107.9293,109783.0
2024-06-10 12:25:00,108.56,108.63,108.47,108.59,86974.0,107.9591,108.0287,107.8696,107.9889,86974.0
2024-06-10 12:30:00,108.59,108.68,108.44,108.68,87599.0,107.9889,108.0784,107.8398,108.0784,87599.0
2024-06-10 12:35:00,108.69,108.89,108.65,108.85,69541.0,108.0884,108.2873,108.0486,108.2475,69541.0
2024-06-10 12:40:00,108.86,108.9,108.79,108.88,74143.0,108.2574,108.2972,108.1878,108.2773,74143.0
2024-06-10 12:45:00,108.89,108.95,108.81,108.87,105512.0,108.2873,108.3469,108.2077,108.2674,105512.0
2024-06-10 12:50:00,108.89,109.07,108.86,109.06,74359.0,108.2873,108.4663,108.2574,108.4563,74359.0
2024-06-10 12:55:00,109.06,109.1,108.95,109.02,98302.0,108.4563,108.4961,108.3469,108.4165,98302.0
2024-06-10 13:00:00,109.04,109.15,108.93,109.12,139503.0,108.4364,108.5458,108.327,108.516,139503.0
2024-06-10 13:05:00,109.11,109.17,108.91,109.01,102089.0,108.5061,108.5657,108.3072,108.4066,102089.0
2024-06-10 13:10:00,109.0,109.01,108.73,108.86,89497.0,108.3967,108.4066,108.1282,108.2574,89497.0
2024-06-10 13:15:00,108.85,108.93,108.78,108.87,97240.0,108.2475,108.327,108.1779,108.2674,97240.0
2024-06-10 13:20:00,108.86,109.0,108.77,108.97,146607.0,108.2574,108.3967,108.1679,108.3668,146607.0
2024-06-10 13:25:00,108.98,109.27,108.96,109.1,144261.0,108.3768,108.6652,108.3569,108.4961,144261.0
2024-06-10 13:30:00,109.12,109.5,109.06,109.48,154527.0,108.516,108.8939,108.4563,108.874,154527.0
2024-06-10 13:35:00,109.48,109.89,109.47,109.69,120130.0,108.874,109.2817,108.8641,109.0828,120130.0
2024-06-10 13:40:00,109.72,109.97,109.65,109.97,94042.0,109.1127,109.3613,109.0431,109.3613,94042.0
2024-06-10 13:45:00,109.94,109.97,109.78,109.9,98960.0,109.3315,109.3613,109.1723,109.2917,98960.0
2024-06-10 13:50:00,109.9,109.97,109.73,109.97,100648.0,109.2917,109.3613,109.1226,109.3613,100648.0
2024-06-10 13:55:00,109.98,110.0,109.47,109.57,148559.0,109.3712,109.3911,108.8641,108.9635,148559.0
2024-06-10 14:00:00,109.57,109.9,109.33,109.9,146536.0,108.9635,109.2917,108.7248,109.2917,146536.0
2024-06-10 14:05:00,109.88,110.21,109.87,109.92,121233.0,109.2718,109.6,109.2618,109.3116,121233.0
2024-06-10 14:10:00,109.91,110.29,109.87,110.18,70849.0,109.3016,109.6795,109.2618,109.5701,70849.0
2024-06-10 14:15:00,110.19,110.27,109.75,109.84,111890.0,109.5801,109.6596,109.1425,109.232,111890.0
2024-06-10 14:20:00,109.84,110.22,109.79,110.11,110438.0,109.232,109.6099,109.1823,109.5005,110438.0
2024-06-10 14:25:00,110.11,110.3,109.95,110.24,113531.0,109.5005,109.6895,109.3414,109.6298,113531.0
2024-06-10 14:30:00,110.22,110.47,110.19,110.42,104014.0,109.6099,109.8585,109.5801,109.8088,104014.0
2024-06-10 14:35:00,110.42,110.72,110.4,110.58,104135.0,109.8088,110.1071,109.7889,109.9679,104135.0
2024-06-10 14:40:00,110.61,110.7,110.36,110.42,83192.0,109.9977,110.0872,109.7491,109.8088,83192.0
2024-06-10 14:45:00,110.42,110.59,110.39,110.52,98678.0,109.8088,109.9779,109.779,109.9082,98678.0
2024-06-10 14:50:00,110.54,110.56,110.29,110.34,112153.0,109.9281,109.948,109.6795,109.7292,112153.0
2024-06-10 14:55:00,110.34,110.39,110.2,110.3,86479.0,109.7292,109.779,109.59,109.6895,86479.0
2024-06-10 15:00:00,110.27,110.42,110.19,110.37,107624.0,109.6596,109.8088,109.5801,109.7591,107624.0
2024-06-10 15:05:00,110.36,110.38,110.19,110.19,94817.0,109.7491,109.769,109.5801,109.5801,94817.0
2024-06-10 15:10:00,110.19,110.34,110.11,110.29,128383.0,109.5801,109.7292,109.5005,109.6795,128383.0
2024-06-10 15:15:00,110.33,110.35,109.91,110.13,99020.0,109.7193,109.7392,109.3016,109.5204,99020.0
2024-06-10 15:20:00,110.13,110.18,110.01,110.02,112769.0,109.5204,109.5701,109.4011,109.411,112769.0
2024-06-10 15:25:00,110.03,110.32,110.01,110.18,118683.0,109.421,109.7094,109.4011,109.5701,118683.0
2024-06-10 15:30:00,110.18,110.18,109.93,110.03,227856.0,109.5701,109.5701,109.3215,109.421,227856.0
2024-06-10 15:35:00,110.05,110.06,109.54,109.55,138479.0,109.4408,109.4508,108.9337,108.9436,138479.0
2024-06-10 15:40:00,109.55,109.58,109.08,109.12,174793.0,108.9436,108.9734,108.4762,108.516,174793.0
2024-06-10 15:45:00,109.1,109.33,108.77,109.17,332313.0,108.4961,108.7248,108.1679,108.5657,332313.0
2024-06-10 15:50:00,109.18,109.55,109.17,109.29,371853.0,108.5757,108.9436,108.5657,108.6851,371853.0
2024-06-10 15:55:00,109.29,109.31,108.81,108.97,934750.0,108.6851,108.7049,108.2077,108.3668,934750.0
2024-06-11 09:30:00,108.45,108.45,107.36,107.77,219730.0,107.8497,107.8497,106.7657,107.1735,219730.0
2024-06-11 09:35:00,107.78,108.63,107.47,108.47,81529.0,107.1834,108.0287,106.8751,107.8696,81529.0
2024-06-11 09:40:00,108.47,108.87,108.17,108.18,71419.0,107.8696,108.2674,107.5713,107.5812,71419.0
2024-06-11 09:45:00,108.16,108.16,107.67,108.06,64390.0,107.5613,107.5613,107.074,107.4619,64390.0
2024-06-11 09:50:00,108.03,108.43,107.9,108.2,88651.0,107.432,107.8298,107.3027,107.6011,88651.0
2024-06-11 09:55:00,108.2,109.03,108.19,108.89,64573.0,107.6011,108.4265,107.5911,108.2873,64573.0
2024-06-11 10:00:00,108.89,108.96,108.04,108.14,114212.0,108.2873,108.3569,107.442,107.5414,114212.0
2024-06-11 10:05:00,108.15,108.62,108.14,108.46,73354.0,107.5514,108.0188,107.5414,107.8596,73354.0
2024-06-11 10:10:00,108.43,108.64,108.13,108.18,68931.0,107.8298,108.0387,107.5315,107.5812,68931.0
2024-06-11 10:15:00,108.13,108.41,107.85,107.89,55470.0,107.5315,107.8099,107.253,107.2928,55470.0
2024-06-11 10:20:00,107.98,108.13,107.62,108.08,52926.0,107.3823,107.5315,107.0243,107.4818,52926.0
2024-06-11 10:25:00,108.08,108.84,108.0,108.65,124906.0,107.4818,108.2375,107.4022,108.0486,124906.0
2024-06-11 10:30:00,108.65,108.91,108.43,108.65,74202.0,108.0486,108.3072,107.8298,108.0486,74202.0
2024-06-11 10:35:00,108.66,108.84,108.56,108.73,62235.0,108.0585,108.2375,107.9591,108.1282,62235.0
2024-06-11 10:40:00,108.7,109.02,108.67,108.78,76695.0,108.0983,108.4165,108.0685,108.1779,76695.0
2024-06-11 10:45:00,108.81,108.98,108.66,108.86,53750.0,108.2077,108.3768,108.0585,108.2574,53750.0
2024-06-11 10:50:00,108.85,109.05,108.71,108.9,91348.0,108.2475,108.4464,108.1083,108.2972,91348.0
2024-06-11 10:55:00,108.86,108.93,108.64,108.67,44688.0,108.2574,108.327,108.0387,108.0685,44688.0
2024-06-11 11:00:00,108.64,108.79,108.42,108.42,55082.0,108.0387,108.1878,107.8199,107.8199,55082.0
2024-06-11 11:05:00,108.42,108.84,108.35,108.82,125511.0,107.8199,108.2375,107.7503,108.2177,125511.0
2024-06-11 11:10:00,108.82,108.96,108.64,108.69,68349.0,108.2177,108.3569,108.0387,108.0884,68349.0
2024-06-11 11:15:00,108.69,109.01,108.66,108.97,60111.0,108.0884,108.4066,108.0585,108.3668,60111.0
2024-06-11 11:20:00,108.98,109.0,108.74,108.91,42277.0,108.3768,108.3967,108.1381,108.3072,42277.0
2024-06-11 11:25:00,108.91,109.01,108.83,108.91,96276.0,108.3072,108.4066,108.2276,108.3072,96276.0
2024-06-11 11:30:00,108.91,108.96,108.83,108.91,49000.0,108.3072,108.3569,108.2276,108.3072,49000.0
2024-06-11 11:35:00,108.89,108.95,108.75,108.84,35406.0,108.2873,108.3469,108.148,108.2375,35406.0
2024-06-11 11:40:00,108.85,108.86,108.42,108.53,56437.0,108.2475,108.2574,107.8199,107.9293,56437.0
2024-06-11 11:45:00,108.53,108.83,108.53,108.8,43610.0,107.9293,108.2276,107.9293,108.1978,43610.0
2024-06-11 11:50:00,108.8,108.98,108.7,108.95,57918.0,108.1978,108.3768,108.0983,108.3469,57918.0
2024-06-11 11:55:00,108.92,108.97,108.76,108.84,68280.0,108.3171,108.3668,108.158,108.2375,68280.0
2024-06-11 12:00:00,108.85,109.03,108.79,108.97,102410.0,108.2475,108.4265,108.1878,108.3668,102410.0
2024-06-11 12:05:00,108.87,109.12,108.79,109.1,85111.0,108.2674,108.516,108.1878,108.4961,85111.0
2024-06-11 12:10:00,109.08,109.16,108.86,108.95,50411.0,108.4762,108.5558,108.2574,108.3469,50411.0
2024-06-11 12:15:00,108.93,108.93,108.58,108.63,58060.0,108.327,108.327,107.979,108.0287,58060.0
2024-06-11 12:20:00,108.67,108.75,108.57,108.69,62660.0,108.0685,108.148,107.969,108.0884,62660.0
2024-06-11 12:25:00,108.68,108.83,108.63,108.71,55920.0,108.0784,108.2276,108.0287,108.1083,55920.0
2024-06-11 12:30:00,108.7,109.14,108.53,109.14,48884.0,108.0983,108.5359,107.9293,108.5359,48884.0
2024-06-11 12:35:00,109.14,109.24,108.97,109.07,53516.0,108.5359,108.6353,108.3668,108.4663,53516.0
2024-06-11 12:40:00,109.04,109.17,108.94,109.1,46904.0,108.4364,108.5657,108.337,108.4961,46904.0
2024-06-11 12:45:00,109.08,109.19,108.92,109.19,32600.0,108.4762,108.5856,108.3171,108.5856,32600.0
2024-06-11 12:50:00,109.15,109.26,109.09,109.26,59034.0,108.5458,108.6552,108.4862,108.6552,59034.0
2024-06-11 12:55:00,109.23,109.26,108.86,109.05,56256.0,108.6254,108.6552,108.2574,108.4464,56256.0
2024-06-11 13:00:00,109.02,109.16,108.82,109.11,50205.0,108.4165,108.5558,108.2177,108.5061,50205.0
2024-06-11 13:05:00,109.12,109.17,108.89,108.95,52831.0,108.516,108.5657,108.2873,108.3469,52831.0
2024-06-11 13:10:00,108.94,109.17,108.92,109.09,33882.0,108.337,108.5657,108.3171,108.4862,33882.0
2024-06-11 13:15:00,109.08,109.21,108.97,109.15,69332.0,108.4762,108.6055,108.3668,108.5458,69332.0
2024-06-11 13:20:00,109.17,109.19,108.88,108.93,39894.0,108.5657,108.5856,108.2773,108.327,39894.0
2024-06-11 13:25:00,108.94,109.18,108.89,109.16,36182.0,108.337,108.5757,108.2873,108.5558,36182.0
2024-06-11 13:30:00,109.18,109.43,109.14,109.42,44225.0,108.5757,108.8243,108.5359,108.8143,44225.0
2024-06-11 13:35:00,109.42,109.46,109.14,109.34,43737.0,108.8143,108.8541,108.5359,108.7348,43737.0
2024-06-11 13:40:00,109.37,109.42,109.12,109.36,84860.0,108.7646,108.8143,108.516,108.7547,84860.0
2024-06-11 13:45:00,109.39,109.6,109.38,109.53,40816.0,108.7845,108.9933,108.7746,108.9237,40816.0
2024-06-11 13:50:00,109.53,109.78,109.51,109.74,50595.0,108.9237,109.1723,108.9038,109.1326,50595.0
2024-06-11 13:55:00,109.72,109.96,109.72,109.96,35275.0,109.1127,109.3513,109.1127,109.3513,35275.0
2024-06-11 14:00:00,109.94,109.99,109.81,109.96,53351.0,109.3315,109.3812,109.2022,109.3513,53351.0
2024-06-11 14:05:00,109.93,109.96,109.83,109.95,44606.0,109.3215,109.3513,109.2221,109.3414,44606.0
2024-06-11 14:10:00,109.95,110.15,109.81,110.12,70899.0,109.3414,109.5403,109.2022,109.5105,70899.0
2024-06-11 14:15:00,110.13,110.19,109.99,110.19,66106.0,109.5204,109.5801,109.3812,109.5801,66106.0
2024-06-11 14:20:00,110.2,110.28,110.08,110.28,45573.0,109.59,109.6696,109.4707,109.6696,45573.0
2024-06-11 14:25:00,110.26,110.32,110.1,110.3,52238.0,109.6497,109.7094,109.4906,109.6895,52238.0
2024-06-11 14:30:00,110.28,110.4,110.21,110.23,48733.0,109.6696,109.7889,109.6,109.6199,48733.0
2024-06-11 14:35:00,110.26,110.32,110.17,110.29,39465.0,109.6497,109.7094,109.5602,109.6795,39465.0
2024-06-11 14:40:00,110.32,110.36,110.19,110.21,43962.0,109.7094,109.7491,109.5801,109.6,43962.0
2024-06-11 14:45:00,110.23,110.35,110.12,110.2,50169.0,109.6199,109.7392,109.5105,109.59,50169.0
2024-06-11 14:50:00,110.19,110.2,109.95,110.03,60944.0,109.5801,109.59,109.3414,109.421,60944.0
2024-06-11 14:55:00,110.03,110.13,109.91,109.98,66600.0,109.421,109.5204,109.3016,109.3712,66600.0
2024-06-11 15:00:00,110.0,110.05,109.81,109.84,66194.0,109.3911,109.4408,109.2022,109.232,66194.0
2024-06-11 15:05:00,109.81,110.02,109.79,109.95,54241.0,109.2022,109.411,109.1823,109.3414,54241.0
2024-06-11 15:10:00,109.95,110.21,109.93,110.21,105244.0,109.3414,109.6,109.3215,109.6,105244.0
2024-06-11 15:15:00,110.2,110.3,110.14,110.28,70542.0,109.59,109.6895,109.5303,109.6696,70542.0
2024-06-11 15:20:00,110.28,110.47,110.24,110.45,146853.0,109.6696,109.8585,109.6298,109.8386,146853.0
2024-06-11 15:25:00,110.45,110.46,109.97,110.23,75935.0,109.8386,109.8486,109.3613,109.6199,75935.0
2024-06-11 15:30:00,110.2,110.22,110.05,110.18,71856.0,109.59,109.6099,109.4408,109.5701,71856.0
2024-06-11 15:35:00,110.17,110.2,109.93,110.07,91653.0,109.5602,109.59,109.3215,109.4607,91653.0
2024-06-11 15:40:00,110.08,110.16,109.94,109.95,101103.0,109.4707,109.5502,109.3315,109.3414,101103.0
2024-06-11 15:45:00,109.95,110.0,109.72,109.79,113797.0,109.3414,109.3911,109.1127,109.1823,113797.0
2024-06-11 15:50:00,109.84,110.11,109.74,110.01,170691.0,109.232,109.5005,109.1326,109.4011,170691.0
2024-06-11 15:55:00,110.03,110.28,109.83,110.21,508191.0,109.421,109.6696,109.2221,109.6,508191.0
2024-06-12 09:30:00,113.7,113.91,111.42,111.42,145084.0,113.0706,113.2795,110.8033,110.8033,145084.0
2024-06-12 09:35:00,111.52,113.0,111.3,112.21,67521.0,110.9027,112.3745,110.6839,111.5889,67521.0
2024-06-12 09:40:00,112.15,112.84,111.82,112.77,47844.0,111.5292,112.2154,111.201,112.1458,47844.0
2024-06-12 09:45:00,112.85,113.39,112.33,113.25,93630.0,112.2253,112.7624,111.7082,112.6231,93630.0
2024-06-12 09:50:00,113.25,113.64,112.92,112.92,106192.0,112.6231,113.011,112.295,112.295,106192.0
2024-06-12 09:55:00,112.92,113.21,112.75,112.95,79632.0,112.295,112.5834,112.1259,112.3248,79632.0
2024-06-12 10:00:00,113.03,113.26,112.39,112.71,77470.0,112.4044,112.6331,111.7679,112.0861,77470.0
2024-06-12 10:05:00,112.82,112.94,112.23,112.23,106687.0,112.1955,112.3149,111.6088,111.6088,106687.0
2024-06-12 10:10:00,112.26,112.55,111.96,112.48,230320.0,111.6386,111.927,111.3403,111.8574,230320.0
2024-06-12 10:15:00,112.5,112.91,112.41,112.47,49724.0,111.8773,112.285,111.7878,111.8475,49724.0
2024-06-12 10:20:00,112.5,112.79,112.42,112.53,73686.0,111.8773,112.1657,111.7977,111.9071,73686.0
2024-06-12 10:25:00,112.55,112.61,112.24,112.29,49508.0,111.927,111.9867,111.6187,111.6684,49508.0
2024-06-12 10:30:00,112.24,112.33,111.78,112.03,45487.0,111.6187,111.7082,111.1613,111.4099,45487.0
2024-06-12 10:35:00,112.12,112.21,111.65,111.66,16659.0,111.4994,111.5889,111.032,111.0419,16659.0
2024-06-12 10:40:00,111.7,111.83,111.36,111.36,22341.0,111.0817,111.211,110.7436,110.7436,22341.0
2024-06-12 10:45:00,111.43,111.87,111.34,111.73,28185.0,110.8132,111.2508,110.7237,111.1115,28185.0
2024-06-12 10:50:00,111.77,111.77,111.39,111.67,93205.0,111.1513,111.1513,110.7734,111.0519,93205.0
2024-06-12 10:55:00,111.68,111.91,111.61,111.73,48977.0,111.0618,111.2906,110.9922,111.1115,48977.0
2024-06-12 11:00:00,111.73,112.02,111.65,111.79,50027.0,111.1115,111.3999,111.032,111.1712,50027.0
2024-06-12 11:05:00,111.74,111.97,111.59,111.86,32314.0,111.1215,111.3502,110.9723,111.2408,32314.0
2024-06-12 11:10:00,111.83,111.96,111.67,111.77,33497.0,111.211,111.3403,111.0519,111.1513,33497.0
2024-06-12 11:15:00,111.79,111.98,111.72,111.95,40571.0,111.1712,111.3602,111.1016,111.3303,40571.0
2024-06-12 11:20:00,111.93,112.09,111.62,111.65,38285.0,111.3104,111.4696,111.0022,111.032,38285.0
2024-06-12 11:25:00,111.68,111.9,111.58,111.73,103840.0,111.0618,111.2806,110.9624,111.1115,103840.0
2024-06-12 11:30:00,111.72,111.79,111.6,111.76,36174.0,111.1016,111.1712,110.9823,111.1414,36174.0
2024-06-12 11:35:00,111.78,111.78,111.65,111.7,27906.0,111.1613,111.1613,111.032,111.0817,27906.0
2024-06-12 11:40:00,111.67,112.14,111.66,112.12,31378.0,111.0519,111.5193,111.0419,111.4994,31378.0
2024-06-12 11:45:00,112.16,112.16,111.88,112.01,44414.0,111.5392,111.5392,111.2607,111.39,44414.0
2024-06-12 11:50:00,112.01,112.01,111.84,111.91,46573.0,111.39,111.39,111.2209,111.2906,46573.0
2024-06-12 11:55:00,111.91,112.0,111.72,111.77,26689.0,111.2906,111.3801,111.1016,111.1513,26689.0
2024-06-12 12:00:00,111.82,111.82,111.4,111.66,65854.0,111.201,111.201,110.7834,111.0419,65854.0
2024-06-12 12:05:00,111.67,111.7,111.5,111.62,29797.0,111.0519,111.0817,110.8828,111.0022,29797.0
2024-06-12 12:10:00,111.6,111.68,111.53,111.63,30734.0,110.9823,111.0618,110.9127,111.0121,30734.0
2024-06-12 12:15:00,111.63,111.83,111.51,111.8,29274.0,111.0121,111.211,110.8928,111.1812,29274.0
2024-06-12 12:20:00,111.77,111.88,111.64,111.68,36746.0,111.1513,111.2607,111.022,111.0618,36746.0
2024-06-12 12:25:00,111.7,111.86,111.69,111.75,30131.0,111.0817,111.2408,111.0718,111.1314,30131.0
2024-06-12 12:30:00,111.75,111.81,111.63,111.68,41442.0,111.1314,111.1911,111.0121,111.0618,41442.0
2024-06-12 12:35:00,111.65,111.83,111.62,111.75,26595.0,111.032,111.211,111.0022,111.1314,26595.0
2024-06-12 12:40:00,111.74,111.77,111.6,111.6,19071.0,111.1215,111.1513,110.9823,110.9823,19071.0
2024-06-12 12:45:00,111.61,111.73,111.57,111.59,23361.0,110.9922,111.1115,110.9524,110.9723,23361.0
2024-06-12 12:50:00,111.58,111.64,111.51,111.53,20644.0,110.9624,111.022,110.8928,110.9127,20644.0
2024-06-12 12:55:00,111.53,111.69,111.53,111.62,25466.0,110.9127,111.0718,110.9127,111.0022,25466.0
2024-06-12 13:00:00,111.59,111.8,111.59,111.76,33967.0,110.9723,111.1812,110.9723,111.1414,33967.0
2024-06-12 13:05:00,111.74,111.75,111.62,111.62,23175.0,111.1215,111.1314,111.0022,111.0022,23175.0
2024-06-12 13:10:00,111.62,111.66,111.56,111.63,17064.0,111.0022,111.0419,110.9425,111.0121,17064.0
2024-06-12 13:15:00,111.63,111.8,111.6,111.73,28204.0,111.0121,111.1812,110.9823,111.1115,28204.0
2024-06-12 13:20:00,111.74,111.89,111.74,111.8,70026.0,111.1215,111.2707,111.1215,111.1812,70026.0
2024-06-12 13:25:00,111.8,112.0,111.8,111.86,47213.0,111.1812,111.3801,111.1812,111.2408,47213.0
2024-06-12 13:30:00,111.86,112.04,111.72,111.96,42176.0,111.2408,111.4198,111.1016,111.3403,42176.0
2024-06-12 13:35:00,111.98,112.12,111.87,111.95,42918.0,111.3602,111.4994,111.2508,111.3303,42918.0
2024-06-12 13:40:00,111.93,111.97,111.81,111.81,27345.0,111.3104,111.3502,111.1911,111.1911,27345.0
2024-06-12 13:45:00,111.83,111.85,111.7,111.79,23795.0,111.211,111.2309,111.0817,111.1712,23795.0
2024-06-12 13:50:00,111.78,111.8,111.59,111.74,31293.0,111.1613,111.1812,110.9723,111.1215,31293.0
2024-06-12 13:55:00,111.74,111.97,111.64,111.75,85042.0,111.1215,111.3502,111.022,111.1314,85042.0
2024-06-12 14:00:00,111.75,111.81,111.01,111.6,71070.0,111.1314,111.1911,110.3955,110.9823,71070.0
2024-06-12 14:05:00,111.61,111.81,111.54,111.72,87348.0,110.9922,111.1911,110.9226,111.1016,87348.0
2024-06-12 14:10:00,111.76,111.86,111.52,111.68,39251.0,111.1414,111.2408,110.9027,111.0618,39251.0
2024-06-12 14:15:00,111.71,111.9,111.65,111.88,44796.0,111.0917,111.2806,111.032,111.2607,44796.0
2024-06-12 14:20:00,111.88,111.88,111.64,111.7,34341.0,111.2607,111.2607,111.022,111.0817,34341.0
2024-06-12 14:25:00,111.74,111.92,111.68,111.72,41210.0,111.1215,111.3005,111.0618,111.1016,41210.0
2024-06-12 14:30:00,111.69,111.96,111.44,111.71,59271.0,111.0718,111.3403,110.8232,111.0917,59271.0
2024-06-12 14:35:00,111.75,112.0,111.49,112.0,52366.0,111.1314,111.3801,110.8729,111.3801,52366.0
2024-06-12 14:40:00,111.93,111.99,111.41,111.68,57559.0,111.3104,111.3701,110.7933,111.0618,57559.0
2024-06-12 14:45:00,111.67,111.77,111.48,111.59,45303.0,111.0519,111.1513,110.8629,110.9723,45303.0
2024-06-12 14:50:00,111.56,111.8,111.34,111.64,39468.0,110.9425,111.1812,110.7237,111.022,39468.0
2024-06-12 14:55:00,111.61,112.03,111.58,111.91,47804.0,110.9922,111.4099,110.9624,111.2906,47804.0
2024-06-12 15:00:00,111.92,112.08,111.84,111.92,33783.0,111.3005,111.4596,111.2209,111.3005,33783.0
2024-06-12 15:05:00,111.88,112.08,111.85,112.04,35939.0,111.2607,111.4596,111.2309,111.4198,35939.0
2024-06-12 15:10:00,112.05,112.09,111.78,111.95,44450.0,111.4298,111.4696,111.1613,111.3303,44450.0
2024-06-12 15:15:00,111.94,112.07,111.88,111.88,43037.0,111.3204,111.4497,111.2607,111.2607,43037.0
2024-06-12 15:20:00,111.89,112.01,111.53,111.56,49912.0,111.2707,111.39,110.9127,110.9425,49912.0
2024-06-12 15:25:00,111.53,111.64,111.12,111.21,66066.0,110.9127,111.022,110.5049,110.5944,66066.0
2024-06-12 15:30:00,111.2,111.28,111.01,111.1,49241.0,110.5845,110.664,110.3955,110.485,49241.0
2024-06-12 15:35:00,111.08,111.18,110.86,110.88,69669.0,110.4651,110.5646,110.2464,110.2663,69669.0
2024-06-12 15:40:00,110.9,110.96,110.69,110.93,71466.0,110.2861,110.3458,110.0773,110.316,71466.0
2024-06-12 15:45:00,110.91,111.16,110.79,111.07,102053.0,110.2961,110.5447,110.1768,110.4552,102053.0
2024-06-12 15:50:00,111.07,111.08,110.88,111.03,151707.0,110.4552,110.4651,110.2663,110.4154,151707.0
2024-06-12 15:55:00,111.04,111.53,110.95,111.53,415596.0,110.4254,110.9127,110.3359,110.9127,415596.0
2024-06-13 09:30:00,111.32,111.32,110.5,110.85,51939.0,110.7038,110.7038,109.8884,110.2364,51939.0
2024-06-13 09:35:00,110.74,111.42,110.64,111.28,33351.0,110.127,110.8033,110.0276,110.664,33351.0
2024-06-13 09:40:00,111.42,111.68,110.82,110.95,46001.0,110.8033,111.0618,110.2066,110.3359,46001.0
2024-06-13 09:45:00,110.95,111.08,110.57,111.08,41535.0,110.3359,110.4651,109.958,110.4651,41535.0
2024-06-13 09:50:00,111.06,111.17,110.78,110.98,42208.0,110.4453,110.5546,110.1668,110.3657,42208.0
2024-06-13 09:55:00,110.98,110.98,110.34,110.76,54964.0,110.3657,110.3657,109.7292,110.1469,54964.0
2024-06-13 10:00:00,110.66,111.02,109.99,109.99,34017.0,110.0475,110.4055,109.3812,109.3812,34017.0
2024-06-13 10:05:00,110.04,110.61,109.98,110.32,49007.0,109.4309,109.9977,109.3712,109.7094,49007.0
2024-06-13 10:10:00,110.23,110.23,109.74,109.97,37749.0,109.6199,109.6199,109.1326,109.3613,37749.0
2024-06-13 10:15:00,109.97,110.07,109.8,109.91,25603.0,109.3613,109.4607,109.1922,109.3016,25603.0
2024-06-13 10:20:00,109.89,110.07,109.55,109.55,32143.0,109.2817,109.4607,108.9436,108.9436,32143.0
2024-06-13 10:25:00,109.6,109.67,109.34,109.66,29442.0,108.9933,109.063,108.7348,109.053,29442.0
2024-06-13 10:30:00,109.71,109.91,109.61,109.76,31465.0,109.1027,109.3016,109.0033,109.1525,31465.0
2024-06-13 10:35:00,109.75,109.94,109.51,109.92,67181.0,109.1425,109.3315,108.9038,109.3116,67181.0
2024-06-13 10:40:00,109.91,109.94,109.51,109.73,28735.0,109.3016,109.3315,108.9038,109.1226,28735.0
2024-06-13 10:45:00,109.8,110.0,109.68,109.86,23933.0,109.1922,109.3911,109.0729,109.2519,23933.0
2024-06-13 10:50:00,109.86,110.0,109.63,109.77,36535.0,109.2519,109.3911,109.0232,109.1624,36535.0
2024-06-13 10:55:00,109.8,110.0,109.74,109.95,21161.0,109.1922,109.3911,109.1326,109.3414,21161.0
2024-06-13 11:00:00,109.92,109.95,109.67,109.84,23487.0,109.3116,109.3414,109.063,109.232,23487.0
2024-06-13 11:05:00,109.82,110.2,109.82,110.16,49420.0,109.2121,109.59,109.2121,109.5502,49420.0
2024-06-13 11:10:00,110.13,110.17,109.72,109.75,21134.0,109.5204,109.5602,109.1127,109.1425,21134.0
2024-06-13 11:15:00,109.8,110.02,109.77,109.96,25418.0,109.1922,109.411,109.1624,109.3513,25418.0
2024-06-13 11:20:00,109.94,110.32,109.92,110.3,23565.0,109.3315,109.7094,109.3116,109.6895,23565.0
2024-06-13 11:25:00,110.34,110.44,110.24,110.35,29231.0,109.7292,109.8287,109.6298,109.7392,29231.0
2024-06-13 11:30:00,110.34,110.35,110.13,110.16,18179.0,109.7292,109.7392,109.5204,109.5502,18179.0
2024-06-13 11:35:00,110.17,110.33,110.16,110.28,25144.0,109.5602,109.7193,109.5502,109.6696,25144.0
2024-06-13 11:40:00,110.28,110.46,110.19,110.45,18283.0,109.6696,109.8486,109.5801,109.8386,18283.0
2024-06-13 11:45:00,110.47,110.58,110.29,110.4,25309.0,109.8585,109.9679,109.6795,109.7889,25309.0
2024-06-13 11:50:00,110.4,110.4,110.27,110.37,13730.0,109.7889,109.7889,109.6596,109.7591,13730.0
2024-06-13 11:55:00,110.4,110.57,110.36,110.42,22715.0,109.7889,109.958,109.7491,109.8088,22715.0
2024-06-13 12:00:00,110.39,110.42,110.12,110.12,23796.0,109.779,109.8088,109.5105,109.5105,23796.0
2024-06-13 12:05:00,110.11,110.32,110.08,110.08,22717.0,109.5005,109.7094,109.4707,109.4707,22717.0
2024-06-13 12:10:00,110.04,110.23,110.01,110.01,37797.0,109.4309,109.6199,109.4011,109.4011,37797.0
2024-06-13 12:15:00,110.02,110.06,109.85,110.0,24661.0,109.411,109.4508,109.242,109.3911,24661.0
2024-06-13 12:20:00,110.01,110.29,109.97,110.18,28871.0,109.4011,109.6795,109.3613,109.5701,28871.0
2024-06-13 12:25:00,110.18,110.18,109.75,109.77,37615.0,109.5701,109.5701,109.1425,109.1624,37615.0
2024-06-13 12:30:00,109.75,109.96,109.67,109.72,93463.0,109.1425,109.3513,109.063,109.1127,93463.0
2024-06-13 12:35:00,109.7,109.74,109.48,109.48,65409.0,109.0928,109.1326,108.874,108.874,65409.0
2024-06-13 12:40:00,109.46,109.67,109.37,109.56,106139.0,108.8541,109.063,108.7646,108.9536,106139.0
2024-06-13 12:45:00,109.58,109.58,109.36,109.42,25530.0,108.9734,108.9734,108.7547,108.8143,25530.0
2024-06-13 12:50:00,109.41,109.63,109.39,109.62,44942.0,108.8044,109.0232,108.7845,109.0132,44942.0
2024-06-13 12:55:00,109.62,109.63,109.41,109.54,95376.0,109.0132,109.0232,108.8044,108.9337,95376.0
2024-06-13 13:00:00,109.53,109.68,109.48,109.6,55751.0,108.9237,109.0729,108.874,108.9933,55751.0
2024-06-13 13:05:00,109.6,109.75,109.59,109.59,64521.0,108.9933,109.1425,108.9834,108.9834,64521.0
2024-06-13 13:10:00,109.62,109.77,109.61,109.64,61032.0,109.0132,109.1624,109.0033,109.0331,61032.0
2024-06-13 13:15:00,109.64,109.65,109.38,109.39,26094.0,109.0331,109.0431,108.7746,108.7845,26094.0
2024-06-13 13:20:00,109.38,109.43,109.19,109.38,65312.0,108.7746,108.8243,108.5856,108.7746,65312.0
2024-06-13 13:25:00,109.4,109.62,109.4,109.53,63499.0,108.7944,109.0132,108.7944,108.9237,63499.0
2024-06-13 13:30:00,109.54,109.55,109.45,109.46,27625.0,108.9337,108.9436,108.8442,108.8541,27625.0
2024-06-13 13:35:00,109.45,109.48,109.25,109.39,25182.0,108.8442,108.874,108.6453,108.7845,25182.0
2024-06-13 13:40:00,109.41,109.57,109.41,109.54,36518.0,108.8044,108.9635,108.8044,108.9337,36518.0
2024-06-13 13:45:00,109.53,109.55,109.37,109.37,28868.0,108.9237,108.9436,108.7646,108.7646,28868.0
2024-06-13 13:50:00,109.37,109.54,109.37,109.52,48581.0,108.7646,108.9337,108.7646,108.9138,48581.0
2024-06-13 13:55:00,109.52,109.55,109.4,109.47,43299.0,108.9138,108.9436,108.7944,108.8641,43299.0
2024-06-13 14:00:00,109.46,109.53,109.44,109.48,37477.0,108.8541,108.9237,108.8342,108.874,37477.0
2024-06-13 14:05:00,109.5,109.65,109.45,109.56,83041.0,108.8939,109.0431,108.8442,108.9536,83041.0
2024-06-13 14:10:00,109.54,109.59,109.44,109.47,33543.0,108.9337,108.9834,108.8342,108.8641,33543.0
2024-06-13 14:15:00,109.45,109.47,109.36,109.38,27071.0,108.8442,108.8641,108.7547,108.7746,27071.0
2024-06-13 14:20:00,109.36,109.44,109.32,109.37,84895.0,108.7547,108.8342,108.7149,108.7646,84895.0
2024-06-13 14:25:00,109.37,109.49,109.37,109.45,46201.0,108.7646,108.8839,108.7646,108.8442,46201.0
2024-06-13 14:30:00,109.47,109.61,109.34,109.39,42933.0,108.8641,109.0033,108.7348,108.7845,42933.0
2024-06-13 14:35:00,109.41,109.5,109.4,109.46,69806.0,108.8044,108.8939,108.7944,108.8541,69806.0
2024-06-13 14:40:00,109.48,109.54,109.39,109.42,38125.0,108.874,108.9337,108.7845,108.8143,38125.0
2024-06-13 14:45:00,109.41,109.48,109.33,109.45,34360.0,108.8044,108.874,108.7248,108.8442,34360.0
2024-06-13 14:50:00,109.48,109.51,109.45,109.49,44954.0,108.874,108.9038,108.8442,108.8839,44954.0
2024-06-13 14:55:00,109.47,109.58,109.47,109.56,61929.0,108.8641,108.9734,108.8641,108.9536,61929.0
2024-06-13 15:00:00,109.55,109.62,109.45,109.58,86893.0,108.9436,109.0132,108.8442,108.9734,86893.0
2024-06-13 15:05:00,109.57,109.64,109.45,109.6,57225.0,108.9635,109.0331,108.8442,108.9933,57225.0
2024-06-13 15:10:00,109.59,109.61,109.42,109.53,75883.0,108.9834,109.0033,108.8143,108.9237,75883.0
2024-06-13 15:15:00,109.53,109.61,109.39,109.48,92183.0,108.9237,109.0033,108.7845,108.874,92183.0
2024-06-13 15:20:00,109.49,109.56,109.47,109.54,67006.0,108.8839,108.9536,108.8641,108.9337,67006.0
2024-06-13 15:25:00,109.54,109.55,109.5,109.54,59495.0,108.9337,108.9436,108.8939,108.9337,59495.0
2024-06-13 15:30:00,109.54,109.54,109.32,109.37,50842.0,108.9337,108.9337,108.7149,108.7646,50842.0
2024-06-13 15:35:00,109.38,109.41,109.35,109.4,130754.0,108.7746,108.8044,108.7447,108.7944,130754.0
2024-06-13 15:40:00,109.4,109.7,109.39,109.55,94917.0,108.7944,109.0928,108.7845,108.9436,94917.0
2024-06-13 15:45:00,109.55,109.56,109.49,109.54,103608.0,108.9436,108.9536,108.8839,108.9337,103608.0
2024-06-13 15:50:00,109.55,109.56,109.39,109.44,241622.0,108.9436,108.9536,108.7845,108.8342,241622.0
2024-06-13 15:55:00,109.45,109.71,109.28,109.29,613235.0,108.8442,109.1027,108.6751,108.6851,613235.0
2024-06-14 09:30:00,108.2,108.81,108.02,108.62,33459.0,107.6011,108.2077,107.4221,108.0188,33459.0
2024-06-14 09:35:00,108.63,108.73,108.23,108.61,90907.0,108.0287,108.1282,107.6309,108.0088,90907.0
2024-06-14 09:40:00,108.64,109.25,108.6,109.23,45210.0,108.0387,108.6453,107.9989,108.6254,45210.0
2024-06-14 09:45:00,109.2,109.29,109.0,109.15,69963.0,108.5956,108.6851,108.3967,108.5458,69963.0
2024-06-14 09:50:00,109.14,109.61,109.11,109.44,56312.0,108.5359,109.0033,108.5061,108.8342,56312.0
2024-06-14 09:55:00,109.32,109.34,108.82,108.85,25897.0,108.7149,108.7348,108.2177,108.2475,25897.0
2024-06-14 10:00:00,108.84,108.84,108.13,108.24,32700.0,108.2375,108.2375,107.5315,107.6409,32700.0
2024-06-14 10:05:00,108.25,108.49,108.06,108.16,39897.0,107.6508,107.8895,107.4619,107.5613,39897.0
2024-06-14 10:10:00,108.18,108.27,107.85,108.04,40526.0,107.5812,107.6707,107.253,107.442,40526.0
2024-06-14 10:15:00,108.05,108.49,107.84,108.4,53210.0,107.4519,107.8895,107.2431,107.8,53210.0
2024-06-14 10:20:00,108.42,108.83,108.41,108.7,26827.0,107.8199,108.2276,107.8099,108.0983,26827.0
2024-06-14 10:25:00,108.67,108.97,108.63,108.86,50734.0,108.0685,108.3668,108.0287,108.2574,50734.0
2024-06-14 10:30:00,108.84,108.94,108.52,108.85,43314.0,108.2375,108.337,107.9193,108.2475,43314.0
2024-06-14 10:35:00,108.84,108.93,108.66,108.71,27318.0,108.2375,108.327,108.0585,108.1083,27318.0
2024-06-14 10:40:00,108.71,109.02,108.66,108.89,35804.0,108.1083,108.4165,108.0585,108.2873,35804.0
2024-06-14 10:45:00,108.89,109.0,108.66,108.93,44445.0,108.2873,108.3967,108.0585,108.327,44445.0
2024-06-14 10:50:00,108.9,109.0,108.81,108.92,28502.0,108.2972,108.3967,108.2077,108.3171,28502.0
2024-06-14 10:55:00,108.87,108.93,108.66,108.77,34338.0,108.2674,108.327,108.0585,108.1679,34338.0
2024-06-14 11:00:00,108.77,108.77,108.45,108.48,29038.0,108.1679,108.1679,107.8497,107.8795,29038.0
2024-06-14 11:05:00,108.53,108.61,108.27,108.37,35370.0,107.9293,108.0088,107.6707,107.7701,35370.0
2024-06-14 11:10:00,108.36,108.58,108.34,108.46,37057.0,107.7602,107.979,107.7403,107.8596,37057.0
2024-06-14 11:15:00,108.41,108.84,108.2,108.64,42932.0,107.8099,108.2375,107.6011,108.0387,42932.0
2024-06-14 11:20:00,108.59,108.7,108.48,108.7,58208.0,107.9889,108.0983,107.8795,108.0983,58208.0
2024-06-14 11:25:00,108.67,108.75,108.52,108.6,50899.0,108.0685,108.148,107.9193,107.9989,50899.0
2024-06-14 11:30:00,108.61,108.7,108.55,108.57,21112.0,108.0088,108.0983,107.9492,107.969,21112.0
2024-06-14 11:35:00,108.55,108.84,108.52,108.73,29499.0,107.9492,108.2375,107.9193,108.1282,29499.0
2024-06-14 11:40:00,108.72,108.79,108.55,108.55,98171.0,108.1182,108.1878,107.9492,107.9492,98171.0
2024-06-14 11:45:00,108.55,108.59,108.31,108.31,51326.0,107.9492,107.9889,107.7105,107.7105,51326.0
2024-06-14 11:50:00,108.34,108.47,108.28,108.46,34132.0,107.7403,107.8696,107.6806,107.8596,34132.0
2024-06-14 11:55:00,108.43,108.51,108.41,108.5,64932.0,107.8298,107.9094,107.8099,107.8994,64932.0
2024-06-14 12:00:00,108.49,108.51,108.35,108.47,43546.0,107.8895,107.9094,107.7503,107.8696,43546.0
2024-06-14 12:05:00,108.45,108.5,108.39,108.5,25985.0,107.8497,107.8994,107.79,107.8994,25985.0
2024-06-14 12:10:00,108.5,108.61,108.42,108.45,31861.0,107.8994,108.0088,107.8199,107.8497,31861.0
2024-06-14 12:15:00,108.45,108.53,108.21,108.26,21940.0,107.8497,107.9293,107.611,107.6608,21940.0
2024-06-14 12:20:00,108.33,108.49,108.31,108.45,13376.0,107.7304,107.8895,107.7105,107.8497,13376.0
2024-06-14 12:25:00,108.44,108.47,108.41,108.43,31237.0,107.8398,107.8696,107.8099,107.8298,31237.0
2024-06-14 12:30:00,108.4,108.43,108.26,108.33,32266.0,107.8,107.8298,107.6608,107.7304,32266.0
2024-06-14 12:35:00,108.33,108.62,108.33,108.6,41115.0,107.7304,108.0188,107.7304,107.9989,41115.0
2024-06-14 12:40:00,108.62,108.63,108.42,108.52,23391.0,108.0188,108.0287,107.8199,107.9193,23391.0
2024-06-14 12:45:00,108.52,108.77,108.52,108.77,46054.0,107.9193,108.1679,107.9193,108.1679,46054.0
2024-06-14 12:50:00,108.8,108.86,108.74,108.75,30331.0,108.1978,108.2574,108.1381,108.148,30331.0
2024-06-14 12:55:00,108.75,108.94,108.74,108.88,18607.0,108.148,108.337,108.1381,108.2773,18607.0
2024-06-14 13:00:00,108.89,109.01,108.86,108.88,29796.0,108.2873,108.4066,108.2574,108.2773,29796.0
2024-06-14 13:05:00,108.88,109.25,108.87,109.25,48048.0,108.2773,108.6453,108.2674,108.6453,48048.0
2024-06-14 13:10:00,109.24,109.26,109.08,109.19,48173.0,108.6353,108.6552,108.4762,108.5856,48173.0
2024-06-14 13:15:00,109.19,109.2,109.08,109.14,30326.0,108.5856,108.5956,108.4762,108.5359,30326.0
2024-06-14 13:20:00,109.18,109.34,109.16,109.18,23942.0,108.5757,108.7348,108.5558,108.5757,23942.0
2024-06-14 13:25:00,109.19,109.41,109.19,109.25,24358.0,108.5856,108.8044,108.5856,108.6453,24358.0
2024-06-14 13:30:00,109.3,109.4,109.26,109.29,15733.0,108.695,108.7944,108.6552,108.6851,15733.0
2024-06-14 13:35:00,109.31,109.43,109.23,109.41,41657.0,108.7049,108.8243,108.6254,108.8044,41657.0
2024-06-14 13:40:00,109.43,109.45,109.23,109.42,19344.0,108.8243,108.8442,108.6254,108.8143,19344.0
2024-06-14 13:45:00,109.44,109.58,109.41,109.48,22409.0,108.8342,108.9734,108.8044,108.874,22409.0
2024-06-14 13:50:00,109.49,109.54,109.32,109.48,41486.0,108.8839,108.9337,108.7149,108.874,41486.0
2024-06-14 13:55:00,109.51,109.54,109.17,109.17,46842.0,108.9038,108.9337,108.5657,108.5657,46842.0
2024-06-14 14:00:00,109.2,109.2,109.01,109.09,41473.0,108.5956,108.5956,108.4066,108.4862,41473.0
2024-06-14 14:05:00,109.09,109.26,109.04,109.14,67404.0,108.4862,108.6552,108.4364,108.5359,67404.0
2024-06-14 14:10:00,109.14,109.18,108.95,108.97,24424.0,108.5359,108.5757,108.3469,108.3668,24424.0
2024-06-14 14:15:00,109.0,109.05,108.92,108.96,44975.0,108.3967,108.4464,108.3171,108.3569,44975.0
2024-06-14 14:20:00,108.98,109.02,108.89,108.95,41323.0,108.3768,108.4165,108.2873,108.3469,41323.0
2024-06-14 14:25:00,108.95,108.96,108.77,108.84,27035.0,108.3469,108.3569,108.1679,108.2375,27035.0
2024-06-14 14:30:00,108.87,109.16,108.8,109.16,23744.0,108.2674,108.5558,108.1978,108.5558,23744.0
2024-06-14 14:35:00,109.15,109.17,108.92,109.03,33961.0,108.5458,108.5657,108.3171,108.4265,33961.0
2024-06-14 14:40:00,109.02,109.03,108.8,108.98,27185.0,108.4165,108.4265,108.1978,108.3768,27185.0
2024-06-14 14:45:00,108.98,109.02,108.92,108.98,23155.0,108.3768,108.4165,108.3171,108.3768,23155.0
2024-06-14 14:50:00,109.0,109.09,108.92,109.05,31307.0,108.3967,108.4862,108.3171,108.4464,31307.0
2024-06-14 14:55:00,109.05,109.32,108.96,109.28,46814.0,108.4464,108.7149,108.3569,108.6751,46814.0
2024-06-14 15:00:00,109.3,109.42,109.24,109.35,21281.0,108.695,108.8143,108.6353,108.7447,21281.0
2024-06-14 15:05:00,109.36,109.46,109.34,109.35,41534.0,108.7547,108.8541,108.7348,108.7447,41534.0
2024-06-14 15:10:00,109.35,109.43,109.35,109.37,20566.0,108.7447,108.8243,108.7447,108.7646,20566.0
2024-06-14 15:15:00,109.36,109.42,109.32,109.37,33779.0,108.7547,108.8143,108.7149,108.7646,33779.0
2024-06-14 15:20:00,109.35,109.36,109.11,109.3,34188.0,108.7447,108.7547,108.5061,108.695,34188.0
2024-06-14 15:25:00,109.3,109.54,109.3,109.53,42043.0,108.695,108.9337,108.695,108.9237,42043.0
2024-06-14 15:30:00,109.53,109.54,109.46,109.5,28911.0,108.9237,108.9337,108.8541,108.8939,28911.0
2024-06-14 15:35:00,109.5,109.65,109.44,109.45,31619.0,108.8939,109.0431,108.8342,108.8442,31619.0
2024-06-14 15:40:00,109.46,109.49,109.21,109.38,61458.0,108.8541,108.8839,108.6055,108.7746,61458.0
2024-06-14 15:45:00,109.36,109.41,109.26,109.26,51288.0,108.7547,108.8044,108.6552,108.6552,51288.0
2024-06-14 15:50:00,109.24,109.34,109.2,109.2,99395.0,108.6353,108.7348,108.5956,108.5956,99395.0
2024-06-14 15:55:00,109.18,109.38,109.07,109.19,341871.0,108.5757,108.7746,108.4663,108.5856,341871.0
2024-06-17 09:30:00,110.12,110.24,109.33,109.62,101907.0,109.5105,109.6298,108.7248,109.0132,101907.0
2024-06-17 09:35:00,109.63,109.83,108.99,109.17,74518.0,109.0232,109.2221,108.3867,108.5657,74518.0
2024-06-17 09:40:00,109.05,110.21,109.05,109.71,34458.0,108.4464,109.6,108.4464,109.1027,34458.0
2024-06-17 09:45:00,109.75,110.22,109.46,109.65,55322.0,109.1425,109.6099,108.8541,109.0431,55322.0
2024-06-17 09:50:00,109.74,109.76,109.31,109.31,35741.0,109.1326,109.1525,108.7049,108.7049,35741.0
2024-06-17 09:55:00,109.39,109.88,109.3,109.63,45005.0,108.7845,109.2718,108.695,109.0232,45005.0
2024-06-17 10:00:00,109.65,109.79,109.34,109.58,52425.0,109.0431,109.1823,108.7348,108.9734,52425.0
2024-06-17 10:05:00,109.58,109.76,109.31,109.69,55029.0,108.9734,109.1525,108.7049,109.0828,55029.0
2024-06-17 10:10:00,109.74,109.85,109.33,109.39,64017.0,109.1326,109.242,108.7248,108.7845,64017.0
2024-06-17 10:15:00,109.37,109.46,109.08,109.1,24776.0,108.7646,108.8541,108.4762,108.4961,24776.0
2024-06-17 10:20:00,109.1,109.36,108.66,109.32,78507.0,108.4961,108.7547,108.0585,108.7149,78507.0
2024-06-17 10:25:00,109.39,109.42,108.88,108.89,33420.0,108.7845,108.8143,108.2773,108.2873,33420.0
2024-06-17 10:30:00,108.86,109.1,108.85,109.04,71482.0,108.2574,108.4961,108.2475,108.4364,71482.0
2024-06-17 10:35:00,109.03,109.21,108.91,109.21,38327.0,108.4265,108.6055,108.3072,108.6055,38327.0
2024-06-17 10:40:00,109.15,109.31,108.95,109.12,31735.0,108.5458,108.7049,108.3469,108.516,31735.0
2024-06-17 10:45:00,109.14,109.3,109.08,109.09,43599.0,108.5359,108.695,108.4762,108.4862,43599.0
2024-06-17 10:50:00,109.09,109.21,108.81,109.0,51209.0,108.4862,108.6055,108.2077,108.3967,51209.0
2024-06-17 10:55:00,109.05,109.05,108.61,108.75,34536.0,108.4464,108.4464,108.0088,108.148,34536.0
2024-06-17 11:00:00,108.74,108.94,108.74,108.89,28156.0,108.1381,108.337,108.1381,108.2873,28156.0
2024-06-17 11:05:00,108.89,109.02,108.73,108.79,32491.0,108.2873,108.4165,108.1282,108.1878,32491.0
2024-06-17 11:10:00,108.79,108.88,108.75,108.8,27503.0,108.1878,108.2773,108.148,108.1978,27503.0
2024-06-17 11:15:00,108.71,108.99,108.71,108.82,30012.0,108.1083,108.3867,108.1083,108.2177,30012.0
2024-06-17 11:20:00,108.81,108.98,108.76,108.95,22259.0,108.2077,108.3768,108.158,108.3469,22259.0
2024-06-17 11:25:00,108.95,108.99,108.7,108.79,40362.0,108.3469,108.3867,108.0983,108.1878,40362.0
2024-06-17 11:30:00,108.78,108.78,108.6,108.65,23795.0,108.1779,108.1779,107.9989,108.0486,23795.0
2024-06-17 11:35:00,108.66,108.73,108.49,108.6,46753.0,108.0585,108.1282,107.8895,107.9989,46753.0
2024-06-17 11:40:00,108.57,108.63,108.38,108.38,38875.0,107.969,108.0287,107.7801,107.7801,38875.0
2024-06-17 11:45:00,108.38,108.58,108.25,108.57,41736.0,107.7801,107.979,107.6508,107.969,41736.0
2024-06-17 11:50:00,108.59,108.76,108.55,108.72,25750.0,107.9889,108.158,107.9492,108.1182,25750.0
2024-06-17 11:55:00,108.7,108.85,108.58,108.61,28071.0,108.0983,108.2475,107.979,108.0088,28071.0
2024-06-17 12:00:00,108.58,109.07,108.55,108.85,39056.0,107.979,108.4663,107.9492,108.2475,39056.0
2024-06-17 12:05:00,108.86,109.0,108.86,108.98,21345.0,108.2574,108.3967,108.2574,108.3768,21345.0
2024-06-17 12:10:00,108.95,109.07,108.92,108.94,30373.0,108.3469,108.4663,108.3171,108.337,30373.0
2024-06-17 12:15:00,108.94,108.95,108.77,108.81,27402.0,108.337,108.3469,108.1679,108.2077,27402.0
2024-06-17 12:20:00,108.81,109.09,108.81,109.08,39908.0,108.2077,108.4862,108.2077,108.4762,39908.0
2024-06-17 12:25:00,109.08,109.28,108.97,109.25,30209.0,108.4762,108.6751,108.3668,108.6453,30209.0
2024-06-17 12:30:00,109.25,109.25,109.01,109.01,27056.0,108.6453,108.6453,108.4066,108.4066,27056.0
2024-06-17 12:35:00,109.04,109.18,109.02,109.1,60793.0,108.4364,108.5757,108.4165,108.4961,60793.0
2024-06-17 12:40:00,109.1,109.12,108.91,108.96,18636.0,108.4961,108.516,108.3072,108.3569,18636.0
2024-06-17 12:45:00,108.96,108.99,108.83,108.88,15293.0,108.3569,108.3867,108.2276,108.2773,15293.0
2024-06-17 12:50:00,108.88,109.17,108.84,109.01,38549.0,108.2773,108.5657,108.2375,108.4066,38549.0
2024-06-17 12:55:00,109.01,109.29,108.94,109.23,17737.0,108.4066,108.6851,108.337,108.6254,17737.0
2024-06-17 13:00:00,109.25,109.5,109.22,109.34,24902.0,108.6453,108.8939,108.6154,108.7348,24902.0
2024-06-17 13:05:00,109.33,109.47,109.32,109.42,20794.0,108.7248,108.8641,108.7149,108.8143,20794.0
2024-06-17 13:10:00,109.42,109.49,109.34,109.44,22751.0,108.8143,108.8839,108.7348,108.8342,22751.0
2024-06-17 13:15:00,109.45,109.72,109.44,109.63,34122.0,108.8442,109.1127,108.8342,109.0232,34122.0
2024-06-17 13:20:00,109.63,109.72,109.52,109.55,32193.0,109.0232,109.1127,108.9138,108.9436,32193.0
2024-06-17 13:25:00,109.55,109.68,109.52,109.55,24582.0,108.9436,109.0729,108.9138,108.9436,24582.0
2024-06-17 13:30:00,109.55,109.91,109.55,109.88,37685.0,108.9436,109.3016,108.9436,109.2718,37685.0
2024-06-17 13:35:00,109.89,110.13,109.86,110.07,38794.0,109.2817,109.5204,109.2519,109.4607,38794.0
2024-06-17 13:40:00,110.11,110.13,109.71,109.77,27148.0,109.5005,109.5204,109.1027,109.1624,27148.0
2024-06-17 13:45:00,109.76,110.05,109.76,110.02,21993.0,109.1525,109.4408,109.1525,109.411,21993.0
2024-06-17 13:50:00,110.02,110.09,109.94,110.0,30318.0,109.411,109.4806,109.3315,109.3911,30318.0
2024-06-17 13:55:00,110.0,110.03,109.89,110.0,27211.0,109.3911,109.421,109.2817,109.3911,27211.0
2024-06-17 14:00:00,110.0,110.28,109.96,110.16,44699.0,109.3911,109.6696,109.3513,109.5502,44699.0
2024-06-17 14:05:00,110.2,110.4,110.2,110.29,34750.0,109.59,109.7889,109.59,109.6795,34750.0
2024-06-17 14:10:00,110.29,110.33,110.15,110.23,28136.0,109.6795,109.7193,109.5403,109.6199,28136.0
2024-06-17 14:15:00,110.22,110.44,110.2,110.35,27227.0,109.6099,109.8287,109.59,109.7392,27227.0
2024-06-17 14:20:00,110.35,110.53,110.34,110.48,33270.0,109.7392,109.9182,109.7292,109.8685,33270.0
2024-06-17 14:25:00,110.48,110.53,110.4,110.5,36366.0,109.8685,109.9182,109.7889,109.8884,36366.0
2024-06-17 14:30:00,110.49,110.61,110.47,110.6,33281.0,109.8784,109.9977,109.8585,109.9878,33281.0
2024-06-17 14:35:00,110.61,110.63,110.44,110.44,29073.0,109.9977,110.0176,109.8287,109.8287,29073.0
2024-06-17 14:40:00,110.44,110.52,110.22,110.38,38774.0,109.8287,109.9082,109.6099,109.769,38774.0
2024-06-17 14:45:00,110.37,110.72,110.35,110.72,36539.0,109.7591,110.1071,109.7392,110.1071,36539.0
2024-06-17 14:50:00,110.72,110.74,110.65,110.65,30516.0,110.1071,110.127,110.0375,110.0375,30516.0
2024-06-17 14:55:00,110.66,110.76,110.63,110.74,35142.0,110.0475,110.1469,110.0176,110.127,35142.0
2024-06-17 15:00:00,110.72,110.8,110.39,110.4,49607.0,110.1071,110.1867,109.779,109.7889,49607.0
2024-06-17 15:05:00,110.4,110.65,110.35,110.61,48564.0,109.7889,110.0375,109.7392,109.9977,48564.0
2024-06-17 15:10:00,110.62,110.82,110.6,110.8,41528.0,110.0077,110.2066,109.9878,110.1867,41528.0
2024-06-17 15:15:00,110.79,110.93,110.71,110.92,50196.0,110.1768,110.316,110.0972,110.306,50196.0
2024-06-17 15:20:00,110.92,110.92,110.73,110.81,49603.0,110.306,110.306,110.1171,110.1966,49603.0
2024-06-17 15:25:00,110.81,111.0,110.72,110.99,44221.0,110.1966,110.3856,110.1071,110.3756,44221.0
2024-06-17 15:30:00,110.97,110.97,110.55,110.65,49658.0,110.3558,110.3558,109.9381,110.0375,49658.0
2024-06-17 15:35:00,110.65,110.71,110.49,110.6,42021.0,110.0375,110.0972,109.8784,109.9878,42021.0
2024-06-17 15:40:00,110.61,110.72,110.6,110.64,48225.0,109.9977,110.1071,109.9878,110.0276,48225.0
2024-06-17 15:45:00,110.64,110.65,110.32,110.36,78474.0,110.0276,110.0375,109.7094,109.7491,78474.0
2024-06-17 15:50:00,110.37,110.41,110.17,110.25,135773.0,109.7591,109.7989,109.5602,109.6397,135773.0
2024-06-17 15:55:00,110.25,110.47,109.96,110.25,356571.0,109.6397,109.8585,109.3513,109.6397,356571.0
2024-06-18 09:30:00,110.68,111.11,110.45,110.89,61695.0,110.0674,110.495,109.8386,110.2762,61695.0
2024-06-18 09:35:00,110.92,111.59,110.91,111.22,31521.0,110.306,110.9723,110.2961,110.6044,31521.0
2024-06-18 09:40:00,111.22,111.26,110.5,110.52,59136.0,110.6044,110.6441,109.8884,109.9082,59136.0
2024-06-18 09:45:00,110.51,110.51,110.02,110.03,15946.0,109.8983,109.8983,109.411,109.421,15946.0
2024-06-18 09:50:00,110.11,110.99,110.1,110.71,46688.0,109.5005,110.3756,109.4906,110.0972,46688.0
2024-06-18 09:55:00,110.63,111.34,110.63,110.94,60468.0,110.0176,110.7237,110.0176,110.3259,60468.0
2024-06-18 10:00:00,110.85,111.11,110.75,110.76,47460.0,110.2364,110.495,110.137,110.1469,47460.0
2024-06-18 10:05:00,110.75,111.09,110.6,110.74,32063.0,110.137,110.4751,109.9878,110.127,32063.0
2024-06-18 10:10:00,110.75,111.18,110.74,111.12,25292.0,110.137,110.5646,110.127,110.5049,25292.0
2024-06-18 10:15:00,111.18,111.33,110.99,111.02,57252.0,110.5646,110.7138,110.3756,110.4055,57252.0
2024-06-18 10:20:00,111.04,111.06,110.65,110.67,80957.0,110.4254,110.4453,110.0375,110.0574,80957.0
2024-06-18 10:25:00,110.67,111.19,110.59,111.05,39542.0,110.0574,110.5745,109.9779,110.4353,39542.0
2024-06-18 10:30:00,111.09,111.4,111.05,111.31,43797.0,110.4751,110.7834,110.4353,110.6939,43797.0
2024-06-18 10:35:00,111.3,111.57,111.25,111.38,44607.0,110.6839,110.9524,110.6342,110.7635,44607.0
2024-06-18 10:40:00,111.35,111.5,111.27,111.36,51608.0,110.7337,110.8828,110.6541,110.7436,51608.0
2024-06-18 10:45:00,111.32,111.48,111.21,111.23,25774.0,110.7038,110.8629,110.5944,110.6143,25774.0
2024-06-18 10:50:00,111.23,111.24,110.98,111.02,30971.0,110.6143,110.6243,110.3657,110.4055,30971.0
2024-06-18 10:55:00,111.02,111.04,110.89,110.94,21761.0,110.4055,110.4254,110.2762,110.3259,21761.0
2024-06-18 11:00:00,110.95,111.01,110.75,110.75,22422.0,110.3359,110.3955,110.137,110.137,22422.0
2024-06-18 11:05:00,110.71,110.82,110.63,110.73,12939.0,110.0972,110.2066,110.0176,110.1171,12939.0
2024-06-18 11:10:00,110.73,110.82,110.63,110.78,20280.0,110.1171,110.2066,110.0176,110.1668,20280.0
2024-06-18 11:15:00,110.83,111.01,110.7,110.75,23059.0,110.2165,110.3955,110.0872,110.137,23059.0
2024-06-18 11:20:00,110.73,110.9,110.67,110.85,26491.0,110.1171,110.2861,110.0574,110.2364,26491.0
2024-06-18 11:25:00,110.79,110.9,110.77,110.84,12997.0,110.1768,110.2861,110.1569,110.2265,12997.0
2024-06-18 11:30:00,110.86,111.26,110.83,111.17,23667.0,110.2464,110.6441,110.2165,110.5546,23667.0
2024-06-18 11:35:00,111.17,111.3,110.99,111.0,19872.0,110.5546,110.6839,110.3756,110.3856,19872.0
2024-06-18 11:40:00,111.01,111.12,110.94,111.03,31406.0,110.3955,110.5049,110.3259,110.4154,31406.0
2024-06-18 11:45:00,111.01,111.11,110.91,110.98,19580.0,110.3955,110.495,110.2961,110.3657,19580.0
2024-06-18 11:50:00,111.01,111.35,110.97,111.34,24418.0,110.3955,110.7337,110.3558,110.7237,24418.0
2024-06-18 11:55:00,111.33,111.53,111.27,111.48,21898.0,110.7138,110.9127,110.6541,110.8629,21898.0
2024-06-18 12:00:00,111.48,111.63,111.43,111.6,30944.0,110.8629,111.0121,110.8132,110.9823,30944.0
2024-06-18 12:05:00,111.6,111.72,111.52,111.56,30093.0,110.9823,111.1016,110.9027,110.9425,30093.0
2024-06-18 12:10:00,111.52,111.6,111.49,111.55,19062.0,110.9027,110.9823,110.8729,110.9325,19062.0
2024-06-18 12:15:00,111.56,111.6,111.34,111.42,23865.0,110.9425,110.9823,110.7237,110.8033,23865.0
2024-06-18 12:20:00,111.44,111.53,111.33,111.36,38962.0,110.8232,110.9127,110.7138,110.7436,38962.0
2024-06-18 12:25:00,111.34,111.34,111.01,111.1,69646.0,110.7237,110.7237,110.3955,110.485,69646.0
2024-06-18 12:30:00,111.16,111.2,110.97,110.98,27171.0,110.5447,110.5845,110.3558,110.3657,27171.0
2024-06-18 12:35:00,110.98,111.14,110.87,111.04,42524.0,110.3657,110.5248,110.2563,110.4254,42524.0
2024-06-18 12:40:00,111.03,111.33,111.03,111.26,16856.0,110.4154,110.7138,110.4154,110.6441,16856.0
2024-06-18 12:45:00,111.25,111.25,111.15,111.25,17563.0,110.6342,110.6342,110.5348,110.6342,17563.0
2024-06-18 12:50:00,111.22,111.34,111.15,111.34,22925.0,110.6044,110.7237,110.5348,110.7237,22925.0
2024-06-18 12:55:00,111.3,111.45,111.28,111.35,24766.0,110.6839,110.8331,110.664,110.7337,24766.0
2024-06-18 13:00:00,111.35,111.43,111.29,111.39,26511.0,110.7337,110.8132,110.674,110.7734,26511.0
2024-06-18 13:05:00,111.39,111.45,111.25,111.43,25688.0,110.7734,110.8331,110.6342,110.8132,25688.0
2024-06-18 13:10:00,111.41,111.41,111.32,111.38,22089.0,110.7933,110.7933,110.7038,110.7635,22089.0
2024-06-18 13:15:00,111.39,111.43,111.27,111.43,35997.0,110.7734,110.8132,110.6541,110.8132,35997.0
2024-06-18 13:20:00,111.42,111.46,111.33,111.36,31715.0,110.8033,110.843,110.7138,110.7436,31715.0
2024-06-18 13:25:00,111.37,111.45,111.29,111.4,17013.0,110.7535,110.8331,110.674,110.7834,17013.0
2024-06-18 13:30:00,111.4,111.47,111.31,111.35,18788.0,110.7834,110.853,110.6939,110.7337,18788.0
2024-06-18 13:35:00,111.37,111.39,111.08,111.2,19303.0,110.7535,110.7734,110.4651,110.5845,19303.0
2024-06-18 13:40:00,111.18,111.35,111.18,111.33,35910.0,110.5646,110.7337,110.5646,110.7138,35910.0
2024-06-18 13:45:00,111.35,111.41,111.24,111.3,31055.0,110.7337,110.7933,110.6243,110.6839,31055.0
2024-06-18 13:50:00,111.3,111.39,111.19,111.25,24816.0,110.6839,110.7734,110.5745,110.6342,24816.0
2024-06-18 13:55:00,111.25,111.26,111.13,111.15,26546.0,110.6342,110.6441,110.5149,110.5348,26546.0
2024-06-18 14:00:00,111.16,111.2,110.95,111.09,26058.0,110.5447,110.5845,110.3359,110.4751,26058.0
2024-06-18 14:05:00,111.09,111.36,111.09,111.32,23785.0,110.4751,110.7436,110.4751,110.7038,23785.0
2024-06-18 14:10:00,111.34,111.37,111.25,111.27,40083.0,110.7237,110.7535,110.6342,110.6541,40083.0
2024-06-18 14:15:00,111.28,111.36,111.23,111.3,24267.0,110.664,110.7436,110.6143,110.6839,24267.0
2024-06-18 14:20:00,111.3,111.33,111.21,111.21,28432.0,110.6839,110.7138,110.5944,110.5944,28432.0
2024-06-18 14:25:00,111.21,111.25,111.1,111.17,49021.0,110.5944,110.6342,110.485,110.5546,49021.0
2024-06-18 14:30:00,111.14,111.24,111.07,111.16,50602.0,110.5248,110.6243,110.4552,110.5447,50602.0
2024-06-18 14:35:00,111.16,111.21,111.11,111.19,31111.0,110.5447,110.5944,110.495,110.5745,31111.0
2024-06-18 14:40:00,111.19,111.31,111.15,111.28,29968.0,110.5745,110.6939,110.5348,110.664,29968.0
2024-06-18 14:45:00,111.29,111.34,111.24,111.26,31936.0,110.674,110.7237,110.6243,110.6441,31936.0
2024-06-18 14:50:00,111.24,111.34,111.23,111.33,39999.0,110.6243,110.7237,110.6143,110.7138,39999.0
2024-06-18 14:55:00,111.32,111.45,111.29,111.38,36351.0,110.7038,110.8331,110.674,110.7635,36351.0
2024-06-18 15:00:00,111.37,111.4,111.18,111.25,28529.0,110.7535,110.7834,110.5646,110.6342,28529.0
2024-06-18 15:05:00,111.25,111.29,111.06,111.16,34048.0,110.6342,110.674,110.4453,110.5447,34048.0
2024-06-18 15:10:00,111.16,111.17,110.98,111.02,45305.0,110.5447,110.5546,110.3657,110.4055,45305.0
2024-06-18 15:15:00,111.03,111.06,110.92,110.96,37415.0,110.4154,110.4453,110.306,110.3458,37415.0
2024-06-18 15:20:00,110.96,111.05,110.93,110.97,66211.0,110.3458,110.4353,110.316,110.3558,66211.0
2024-06-18 15:25:00,110.97,111.01,110.84,110.86,76467.0,110.3558,110.3955,110.2265,110.2464,76467.0
2024-06-18 15:30:00,110.82,110.83,110.71,110.74,54092.0,110.2066,110.2165,110.0972,110.127,54092.0
2024-06-18 15:35:00,110.75,110.79,110.56,110.6,57079.0,110.137,110.1768,109.948,109.9878,57079.0
2024-06-18 15:40:00,110.62,110.62,110.43,110.45,59126.0,110.0077,110.0077,109.8187,109.8386,59126.0
2024-06-18 15:45:00,110.44,110.46,110.27,110.35,108243.0,109.8287,109.8486,109.6596,109.7392,108243.0
2024-06-18 15:50:00,110.35,110.48,110.06,110.16,148979.0,109.7392,109.8685,109.4508,109.5502,148979.0
2024-06-18 15:55:00,110.15,110.51,110.1,110.48,324069.0,109.5403,109.8983,109.4906,109.8685,324069.0
2024-06-20 09:30:00,110.31,111.32,110.13,110.41,93506.0,109.6994,110.7038,109.5204,109.7989,93506.0
2024-06-20 09:35:00,110.41,110.67,110.1,110.54,34696.0,109.7989,110.0574,109.4906,109.9281,34696.0
2024-06-20 09:40:00,110.55,111.29,110.49,110.72,76073.0,109.9381,110.674,109.8784,110.1071,76073.0
2024-06-20 09:45:00,110.72,110.85,110.45,110.5,96201.0,110.1071,110.2364,109.8386,109.8884,96201.0
2024-06-20 09:50:00,110.52,110.9,110.37,110.9,53968.0,109.9082,110.2861,109.7591,110.2861,53968.0
2024-06-20 09:55:00,110.84,110.98,110.46,110.85,73864.0,110.2265,110.3657,109.8486,110.2364,73864.0
2024-06-20 10:00:00,110.89,111.3,110.64,110.68,97246.0,110.2762,110.6839,110.0276,110.0674,97246.0
2024-06-20 10:05:00,110.7,110.89,110.61,110.7,48913.0,110.0872,110.2762,109.9977,110.0872,48913.0
2024-06-20 10:10:00,110.66,110.89,110.48,110.76,75904.0,110.0475,110.2762,109.8685,110.1469,75904.0
2024-06-20 10:15:00,110.75,111.21,110.74,110.75,72518.0,110.137,110.5944,110.127,110.137,72518.0
2024-06-20 10:20:00,110.78,111.1,110.64,111.1,40704.0,110.1668,110.485,110.0276,110.485,40704.0
2024-06-20 10:25:00,110.99,111.2,110.93,110.96,75653.0,110.3756,110.5845,110.316,110.3458,75653.0
2024-06-20 10:30:00,110.96,111.28,110.91,110.93,57264.0,110.3458,110.664,110.2961,110.316,57264.0
2024-06-20 10:35:00,110.92,111.53,110.89,111.51,93346.0,110.306,110.9127,110.2762,110.8928,93346.0
2024-06-20 10:40:00,111.49,111.49,111.13,111.42,45949.0,110.8729,110.8729,110.5149,110.8033,45949.0
2024-06-20 10:45:00,111.36,111.47,110.86,111.0,44205.0,110.7436,110.853,110.2464,110.3856,44205.0
2024-06-20 10:50:00,110.99,111.26,110.95,111.04,45409.0,110.3756,110.6441,110.3359,110.4254,45409.0
2024-06-20 10:55:00,111.03,111.29,110.92,111.18,72607.0,110.4154,110.674,110.306,110.5646,72607.0
2024-06-20 11:00:00,111.2,111.24,110.79,111.13,46733.0,110.5845,110.6243,110.1768,110.5149,46733.0
2024-06-20 11:05:00,111.1,111.15,110.89,111.08,48756.0,110.485,110.5348,110.2762,110.4651,48756.0
2024-06-20 11:10:00,111.08,111.26,111.0,111.26,34446.0,110.4651,110.6441,110.3856,110.6441,34446.0
2024-06-20 11:15:00,111.3,111.44,110.9,110.95,39842.0,110.6839,110.8232,110.2861,110.3359,39842.0
2024-06-20 11:20:00,110.93,111.17,110.91,111.07,41770.0,110.316,110.5546,110.2961,110.4552,41770.0
2024-06-20 11:25:00,111.04,111.08,110.82,110.96,45143.0,110.4254,110.4651,110.2066,110.3458,45143.0
2024-06-20 11:30:00,110.96,111.18,110.94,111.06,33099.0,110.3458,110.5646,110.3259,110.4453,33099.0
2024-06-20 11:35:00,111.06,111.19,110.93,110.96,33655.0,110.4453,110.5745,110.316,110.3458,33655.0
2024-06-20 11:40:00,110.96,111.06,110.93,111.02,28865.0,110.3458,110.4453,110.316,110.4055,28865.0
2024-06-20 11:45:00,111.01,111.08,110.87,110.89,42179.0,110.3955,110.4651,110.2563,110.2762,42179.0
2024-06-20 11:50:00,110.86,110.97,110.73,110.74,51618.0,110.2464,110.3558,110.1171,110.127,51618.0
2024-06-20 11:55:00,110.75,110.75,110.39,110.41,53411.0,110.137,110.137,109.779,109.7989,53411.0
2024-06-20 12:00:00,110.42,110.53,110.27,110.29,46333.0,109.8088,109.9182,109.6596,109.6795,46333.0
2024-06-20 12:05:00,110.34,110.35,110.1,110.32,37258.0,109.7292,109.7392,109.4906,109.7094,37258.0
2024-06-20 12:10:00,110.26,110.32,110.16,110.21,33096.0,109.6497,109.7094,109.5502,109.6,33096.0
2024-06-20 12:15:00,110.22,110.37,110.19,110.25,31675.0,109.6099,109.7591,109.5801,109.6397,31675.0
2024-06-20 12:20:00,110.25,110.37,110.05,110.08,47715.0,109.6397,109.7591,109.4408,109.4707,47715.0
2024-06-20 12:25:00,110.06,110.33,109.69,109.79,60319.0,109.4508,109.7193,109.0828,109.1823,60319.0
2024-06-20 12:30:00,109.76,109.77,109.5,109.65,33476.0,109.1525,109.1624,108.8939,109.0431,33476.0
2024-06-20 12:35:00,109.65,109.76,109.5,109.6,33965.0,109.0431,109.1525,108.8939,108.9933,33965.0
2024-06-20 12:40:00,109.6,109.77,109.55,109.67,36834.0,108.9933,109.1624,108.9436,109.063,36834.0
2024-06-20 12:45:00,109.64,109.7,109.52,109.61,39232.0,109.0331,109.0928,108.9138,109.0033,39232.0
2024-06-20 12:50:00,109.6,109.7,109.36,109.38,30386.0,108.9933,109.0928,108.7547,108.7746,30386.0
2024-06-20 12:55:00,109.36,109.6,109.27,109.53,37755.0,108.7547,108.9933,108.6652,108.9237,37755.0
2024-06-20 13:00:00,109.54,109.57,109.26,109.31,31724.0,108.9337,108.9635,108.6552,108.7049,31724.0
2024-06-20 13:05:00,109.33,109.5,109.19,109.26,31071.0,108.7248,108.8939,108.5856,108.6552,31071.0
2024-06-20 13:10:00,109.3,109.49,109.25,109.38,37511.0,108.695,108.8839,108.6453,108.7746,37511.0
2024-06-20 13:15:00,109.37,109.42,109.26,109.39,47997.0,108.7646,108.8143,108.6552,108.7845,47997.0
2024-06-20 13:20:00,109.39,109.41,109.19,109.28,51622.0,108.7845,108.8044,108.5856,108.6751,51622.0
2024-06-20 13:25:00,109.27,109.34,109.25,109.34,30154.0,108.6652,108.7348,108.6453,108.7348,30154.0
2024-06-20 13:30:00,109.34,109.59,109.24,109.32,48931.0,108.7348,108.9834,108.6353,108.7149,48931.0
2024-06-20 13:35:00,109.32,109.47,109.19,109.27,41762.0,108.7149,108.8641,108.5856,108.6652,41762.0
2024-06-20 13:40:00,109.29,109.66,109.29,109.61,36990.0,108.6851,109.053,108.6851,109.0033,36990.0
2024-06-20 13:45:00,109.6,109.8,109.55,109.61,29603.0,108.9933,109.1922,108.9436,109.0033,29603.0
2024-06-20 13:50:00,109.66,110.21,109.64,110.2,41258.0,109.053,109.6,109.0331,109.59,41258.0
2024-06-20 13:55:00,110.2,110.55,110.15,110.52,64840.0,109.59,109.9381,109.5403,109.9082,64840.0
2024-06-20 14:00:00,110.56,110.59,110.31,110.49,49318.0,109.948,109.9779,109.6994,109.8784,49318.0
2024-06-20 14:05:00,110.54,110.63,110.45,110.54,49257.0,109.9281,110.0176,109.8386,109.9281,49257.0
2024-06-20 14:10:00,110.56,110.62,110.39,110.61,43875.0,109.948,110.0077,109.779,109.9977,43875.0
2024-06-20 14:15:00,110.65,110.72,110.56,110.65,41989.0,110.0375,110.1071,109.948,110.0375,41989.0
2024-06-20 14:20:00,110.67,110.78,110.61,110.77,44407.0,110.0574,110.1668,109.9977,110.1569,44407.0
2024-06-20 14:25:00,110.76,110.89,110.68,110.84,57426.0,110.1469,110.2762,110.0674,110.2265,57426.0
2024-06-20 14:30:00,110.84,110.85,110.43,110.46,32394.0,110.2265,110.2364,109.8187,109.8486,32394.0
2024-06-20 14:35:00,110.46,110.56,110.41,110.51,40459.0,109.8486,109.948,109.7989,109.8983,40459.0
2024-06-20 14:40:00,110.52,110.63,110.52,110.57,31387.0,109.9082,110.0176,109.9082,109.958,31387.0
2024-06-20 14:45:00,110.57,110.61,110.46,110.52,32202.0,109.958,109.9977,109.8486,109.9082,32202.0
2024-06-20 14:50:00,110.51,110.52,110.39,110.41,46581.0,109.8983,109.9082,109.779,109.7989,46581.0
2024-06-20 14:55:00,110.41,110.44,110.28,110.28,62852.0,109.7989,109.8287,109.6696,109.6696,62852.0
2024-06-20 15:00:00,110.27,110.37,109.94,110.0,36555.0,109.6596,109.7591,109.3315,109.3911,36555.0
2024-06-20 15:05:00,110.0,110.05,109.76,109.94,45186.0,109.3911,109.4408,109.1525,109.3315,45186.0
2024-06-20 15:10:00,109.97,110.18,109.92,110.15,38646.0,109.3613,109.5701,109.3116,109.5403,38646.0
2024-06-20 15:15:00,110.13,110.15,109.94,110.03,53472.0,109.5204,109.5403,109.3315,109.421,53472.0
2024-06-20 15:20:00,110.04,110.04,109.83,109.96,40891.0,109.4309,109.4309,109.2221,109.3513,40891.0
2024-06-20 15:25:00,109.98,110.27,109.97,110.23,85748.0,109.3712,109.6596,109.3613,109.6199,85748.0
2024-06-20 15:30:00,110.22,110.22,110.04,110.1,67473.0,109.6099,109.6099,109.4309,109.4906,67473.0
2024-06-20 15:35:00,110.09,110.12,109.93,109.99,66592.0,109.4806,109.5105,109.3215,109.3812,66592.0
2024-06-20 15:40:00,109.99,110.16,109.97,110.15,115899.0,109.3812,109.5502,109.3613,109.5403,115899.0
2024-06-20 15:45:00,110.16,110.17,109.94,110.07,135725.0,109.5502,109.5602,109.3315,109.4607,135725.0
2024-06-20 15:50:00,110.07,110.59,109.95,110.59,237017.0,109.4607,109.9779,109.3414,109.9779,237017.0
2024-06-20 15:55:00,110.56,110.56,109.98,110.06,534299.0,109.948,109.948,109.3712,109.4508,534299.0
2024-06-21 09:30:00,110.0,110.0,108.41,108.98,179100.0,109.3911,109.3911,107.8099,108.3768,179100.0
2024-06-21 09:35:00,108.97,109.05,108.1,108.15,68768.0,108.3668,108.4464,107.5016,107.5514,68768.0
2024-06-21 09:40:00,108.05,108.47,107.58,107.66,134816.0,107.4519,107.8696,106.9845,107.0641,134816.0
2024-06-21 09:45:00,107.58,108.06,107.23,107.91,141322.0,106.9845,107.4619,106.6365,107.3127,141322.0
2024-06-21 09:50:00,107.86,108.28,107.37,107.87,74726.0,107.263,107.6806,106.7757,107.2729,74726.0
2024-06-21 09:55:00,107.87,108.11,107.61,108.01,82318.0,107.2729,107.5116,107.0144,107.4121,82318.0
2024-06-21 10:00:00,107.97,108.61,107.91,108.03,55605.0,107.3724,108.0088,107.3127,107.432,55605.0
2024-06-21 10:05:00,108.09,108.74,108.06,108.5,49066.0,107.4917,108.1381,107.4619,107.8994,49066.0
2024-06-21 10:10:00,108.5,108.75,108.47,108.59,95998.0,107.8994,108.148,107.8696,107.9889,95998.0
2024-06-21 10:15:00,108.59,108.65,108.22,108.24,50426.0,107.9889,108.0486,107.621,107.6409,50426.0
2024-06-21 10:20:00,108.32,108.6,107.96,108.11,91367.0,107.7204,107.9989,107.3624,107.5116,91367.0
2024-06-21 10:25:00,108.14,108.29,107.93,108.18,40660.0,107.5414,107.6906,107.3326,107.5812,40660.0
2024-06-21 10:30:00,108.17,108.2,107.74,108.11,75583.0,107.5713,107.6011,107.1436,107.5116,75583.0
2024-06-21 10:35:00,108.09,108.13,107.63,107.69,103112.0,107.4917,107.5315,107.0342,107.0939,103112.0
2024-06-21 10:40:00,107.68,108.0,107.61,107.97,50842.0,107.084,107.4022,107.0144,107.3724,50842.0
2024-06-21 10:45:00,107.97,108.2,107.97,108.16,55501.0,107.3724,107.6011,107.3724,107.5613,55501.0
2024-06-21 10:50:00,108.15,108.21,107.9,108.05,50558.0,107.5514,107.611,107.3027,107.4519,50558.0
2024-06-21 10:55:00,108.04,108.45,107.91,108.43,81952.0,107.442,107.8497,107.3127,107.8298,81952.0
2024-06-21 11:00:00,108.43,108.62,108.31,108.37,49325.0,107.8298,108.0188,107.7105,107.7701,49325.0
2024-06-21 11:05:00,108.37,108.38,108.01,108.02,42150.0,107.7701,107.7801,107.4121,107.4221,42150.0
2024-06-21 11:10:00,108.02,108.12,107.88,108.01,59650.0,107.4221,107.5215,107.2829,107.4121,59650.0
2024-06-21 11:15:00,108.03,108.05,107.77,107.9,116805.0,107.432,107.4519,107.1735,107.3027,116805.0
2024-06-21 11:20:00,107.92,107.93,107.35,107.47,81254.0,107.3226,107.3326,106.7558,106.8751,81254.0
2024-06-21 11:25:00,107.47,107.84,107.46,107.7,68157.0,106.8751,107.2431,106.8652,107.1039,68157.0
2024-06-21 11:30:00,107.7,107.74,107.51,107.57,53915.0,107.1039,107.1436,106.9149,106.9746,53915.0
2024-06-21 11:35:00,107.57,107.73,107.3,107.39,59610.0,106.9746,107.1337,106.7061,106.7956,59610.0
2024-06-21 11:40:00,107.39,107.58,107.28,107.28,91230.0,106.7956,106.9845,106.6862,106.6862,91230.0
2024-06-21 11:45:00,107.26,107.53,107.18,107.47,67970.0,106.6663,106.9348,106.5867,106.8751,67970.0
2024-06-21 11:50:00,107.46,107.48,107.26,107.31,55509.0,106.8652,106.8851,106.6663,106.716,55509.0
2024-06-21 11:55:00,107.31,107.58,107.24,107.56,53748.0,106.716,106.9845,106.6464,106.9646,53748.0
2024-06-21 12:00:00,107.6,107.6,107.12,107.39,52515.0,107.0044,107.0044,106.5271,106.7956,52515.0
2024-06-21 12:05:00,107.39,107.56,107.33,107.39,71636.0,106.7956,106.9646,106.7359,106.7956,71636.0
2024-06-21 12:10:00,107.38,107.68,107.37,107.63,65384.0,106.7856,107.084,106.7757,107.0342,65384.0
2024-06-21 12:15:00,107.62,107.7,107.33,107.33,57381.0,107.0243,107.1039,106.7359,106.7359,57381.0
2024-06-21 12:20:00,107.33,107.37,107.26,107.35,72731.0,106.7359,106.7757,106.6663,106.7558,72731.0
2024-06-21 12:25:00,107.35,107.42,107.19,107.35,86682.0,106.7558,106.8254,106.5967,106.7558,86682.0
2024-06-21 12:30:00,107.35,107.36,107.24,107.27,60356.0,106.7558,106.7657,106.6464,106.6762,60356.0
2024-06-21 12:35:00,107.26,107.35,107.18,107.31,62541.0,106.6663,106.7558,106.5867,106.716,62541.0
2024-06-21 12:40:00,107.34,107.39,107.22,107.28,46419.0,106.7458,106.7956,106.6265,106.6862,46419.0
2024-06-21 12:45:00,107.27,107.36,107.18,107.33,55556.0,106.6762,106.7657,106.5867,106.7359,55556.0
2024-06-21 12:50:00,107.3,107.48,107.25,107.41,59551.0,106.7061,106.8851,106.6563,106.8155,59551.0
2024-06-21 12:55:00,107.4,107.4,107.22,107.23,64823.0,106.8055,106.8055,106.6265,106.6365,64823.0
2024-06-21 13:00:00,107.21,107.36,107.17,107.32,48805.0,106.6166,106.7657,106.5768,106.726,48805.0
2024-06-21 13:05:00,107.33,107.34,107.02,107.06,89512.0,106.7359,106.7458,106.4276,106.4674,89512.0
2024-06-21 13:10:00,107.07,107.19,106.99,107.14,82947.0,106.4773,106.5967,106.3978,106.547,82947.0
2024-06-21 13:15:00,107.16,107.22,106.86,106.88,68578.0,106.5668,106.6265,106.2685,106.2884,68578.0
2024-06-21 13:20:00,106.89,106.94,106.63,106.63,54264.0,106.2983,106.3481,106.0398,106.0398,54264.0
2024-06-21 13:25:00,106.65,106.87,106.62,106.78,91658.0,106.0597,106.2784,106.0298,106.1889,91658.0
2024-06-21 13:30:00,106.74,106.76,106.23,106.58,90783.0,106.1492,106.1691,105.642,105.9901,90783.0
2024-06-21 13:35:00,106.58,106.69,106.48,106.5,73349.0,105.9901,106.0994,105.8906,105.9105,73349.0
2024-06-21 13:40:00,106.51,106.56,106.36,106.45,57824.0,105.9204,105.9702,105.7713,105.8608,57824.0
2024-06-21 13:45:00,106.46,106.54,106.24,106.27,68454.0,105.8707,105.9503,105.6519,105.6818,68454.0
2024-06-21 13:50:00,106.26,106.5,106.2,106.47,63354.0,105.6718,105.9105,105.6122,105.8807,63354.0
2024-06-21 13:55:00,106.48,106.5,106.01,106.03,118974.0,105.8906,105.9105,105.4232,105.4431,118974.0
2024-06-21 14:00:00,106.01,106.29,105.93,106.22,183943.0,105.4232,105.7017,105.3437,105.632,183943.0
2024-06-21 14:05:00,106.22,106.26,106.09,106.19,114001.0,105.632,105.6718,105.5028,105.6022,114001.0
2024-06-21 14:10:00,106.19,106.2,106.1,106.15,96608.0,105.6022,105.6122,105.5127,105.5624,96608.0
2024-06-21 14:15:00,106.16,106.86,106.15,106.78,153710.0,105.5724,106.2685,105.5624,106.1889,153710.0
2024-06-21 14:20:00,106.8,107.33,106.79,107.32,95687.0,106.2088,106.7359,106.1989,106.726,95687.0
2024-06-21 14:25:00,107.29,107.32,106.7,106.73,136651.0,106.6961,106.726,106.1094,106.1392,136651.0
2024-06-21 14:30:00,106.73,107.34,106.72,107.29,201500.0,106.1392,106.7458,106.1293,106.6961,201500.0
2024-06-21 14:35:00,107.28,107.75,107.16,107.72,265255.0,106.6862,107.1536,106.5668,107.1237,265255.0
2024-06-21 14:40:00,107.71,108.08,107.68,108.01,204016.0,107.1138,107.4818,107.084,107.4121,204016.0
2024-06-21 14:45:00,108.01,108.2,107.79,107.82,213989.0,107.4121,107.6011,107.1934,107.2232,213989.0
2024-06-21 14:50:00,107.82,108.14,107.78,108.14,208532.0,107.2232,107.5414,107.1834,107.5414,208532.0
2024-06-21 14:55:00,108.14,108.14,107.78,107.99,189758.0,107.5414,107.5414,107.1834,107.3922,189758.0
2024-06-21 15:00:00,107.99,108.2,107.98,108.14,152015.0,107.3922,107.6011,107.3823,107.5414,152015.0
2024-06-21 15:05:00,108.14,108.27,108.02,108.04,216473.0,107.5414,107.6707,107.4221,107.442,216473.0
2024-06-21 15:10:00,108.04,108.51,108.04,108.13,242480.0,107.442,107.9094,107.442,107.5315,242480.0
2024-06-21 15:15:00,108.1,108.45,108.09,108.44,226656.0,107.5016,107.8497,107.4917,107.8398,226656.0
2024-06-21 15:20:00,108.44,108.5,108.29,108.32,263865.0,107.8398,107.8994,107.6906,107.7204,263865.0
2024-06-21 15:25:00,108.29,108.3,108.15,108.21,218075.0,107.6906,107.7005,107.5514,107.611,218075.0
2024-06-21 15:30:00,108.2,108.23,107.85,108.05,267712.0,107.6011,107.6309,107.253,107.4519,267712.0
2024-06-21 15:35:00,108.05,108.32,107.88,108.32,238296.0,107.4519,107.7204,107.2829,107.7204,238296.0
2024-06-21 15:40:00,108.31,108.4,108.2,108.4,352310.0,107.7105,107.8,107.6011,107.8,352310.0
2024-06-21 15:45:00,108.4,108.4,107.7,107.94,554704.0,107.8,107.8,107.1039,107.3425,554704.0
2024-06-21 15:50:00,107.94,108.13,107.32,107.43,816408.0,107.3425,107.5315,106.726,106.8353,816408.0
2024-06-21 15:55:00,107.43,109.07,107.42,108.83,2578160.0,106.8353,108.4663,106.8254,108.2276,2578160.0
2024-06-24 09:30:00,108.52,109.74,108.39,109.59,136079.0,107.9193,109.1326,107.79,108.9834,136079.0
2024-06-24 09:35:00,109.5,109.56,108.66,109.5,74729.0,108.8939,108.9536,108.0585,108.8939,74729.0
2024-06-24 09:40:00,109.32,109.67,108.81,108.85,55830.0,108.7149,109.063,108.2077,108.2475,55830.0
2024-06-24 09:45:00,108.76,109.21,108.76,109.15,33502.0,108.158,108.6055,108.158,108.5458,33502.0
2024-06-24 09:50:00,109.21,109.89,109.18,109.85,36193.0,108.6055,109.2817,108.5757,109.242,36193.0
2024-06-24 09:55:00,109.84,110.04,109.53,110.0,69222.0,109.232,109.4309,108.9237,109.3911,69222.0
2024-06-24 10:00:00,109.98,110.3,109.93,109.95,138472.0,109.3712,109.6895,109.3215,109.3414,138472.0
2024-06-24 10:05:00,110.0,110.0,109.7,109.91,105800.0,109.3911,109.3911,109.0928,109.3016,105800.0
2024-06-24 10:10:00,109.93,109.99,109.69,109.95,85045.0,109.3215,109.3812,109.0828,109.3414,85045.0
2024-06-24 10:15:00,109.95,110.03,109.74,109.99,86557.0,109.3414,109.421,109.1326,109.3812,86557.0
2024-06-24 10:20:00,109.97,110.1,109.87,110.06,116819.0,109.3613,109.4906,109.2618,109.4508,116819.0
2024-06-24 10:25:00,110.02,110.1,109.76,109.89,94158.0,109.411,109.4906,109.1525,109.2817,94158.0
2024-06-24 10:30:00,109.94,110.2,109.87,110.01,103943.0,109.3315,109.59,109.2618,109.4011,103943.0
2024-06-24 10:35:00,110.0,110.1,109.86,109.98,40053.0,109.3911,109.4906,109.2519,109.3712,40053.0
2024-06-24 10:40:00,109.98,109.99,109.74,109.76,41803.0,109.3712,109.3812,109.1326,109.1525,41803.0
2024-06-24 10:45:00,109.76,109.95,109.72,109.9,54240.0,109.1525,109.3414,109.1127,109.2917,54240.0
2024-06-24 10:50:00,109.92,109.96,109.74,109.87,57242.0,109.3116,109.3513,109.1326,109.2618,57242.0
2024-06-24 10:55:00,109.87,110.12,109.83,109.97,52450.0,109.2618,109.5105,109.2221,109.3613,52450.0
2024-06-24 11:00:00,109.98,110.06,109.82,110.04,72866.0,109.3712,109.4508,109.2121,109.4309,72866.0
2024-06-24 11:05:00,110.04,110.04,109.87,109.91,79860.0,109.4309,109.4309,109.2618,109.3016,79860.0
2024-06-24 11:10:00,109.91,109.97,109.87,109.96,27740.0,109.3016,109.3613,109.2618,109.3513,27740.0
2024-06-24 11:15:00,109.96,110.04,109.89,109.94,39263.0,109.3513,109.4309,109.2817,109.3315,39263.0
2024-06-24 11:20:00,109.95,109.97,109.84,109.85,50927.0,109.3414,109.3613,109.232,109.242,50927.0
2024-06-24 11:25:00,109.86,110.06,109.69,110.01,37240.0,109.2519,109.4508,109.0828,109.4011,37240.0
2024-06-24 11:30:00,110.04,110.04,109.88,109.9,30791.0,109.4309,109.4309,109.2718,109.2917,30791.0
2024-06-24 11:35:00,109.88,109.9,109.41,109.57,38260.0,109.2718,109.2917,108.8044,108.9635,38260.0
2024-06-24 11:40:00,109.57,109.57,109.37,109.44,68232.0,108.9635,108.9635,108.7646,108.8342,68232.0
2024-06-24 11:45:00,109.44,109.62,109.43,109.54,32211.0,108.8342,109.0132,108.8243,108.9337,32211.0
2024-06-24 11:50:00,109.54,109.56,109.35,109.39,32473.0,108.9337,108.9536,108.7447,108.7845,32473.0
2024-06-24 11:55:00,109.39,109.45,109.25,109.31,43256.0,108.7845,108.8442,108.6453,108.7049,43256.0
2024-06-24 12:00:00,109.28,109.34,109.19,109.26,61714.0,108.6751,108.7348,108.5856,108.6552,61714.0
2024-06-24 12:05:00,109.25,109.26,109.09,109.09,32030.0,108.6453,108.6552,108.4862,108.4862,32030.0
2024-06-24 12:10:00,109.09,109.2,109.08,109.13,26744.0,108.4862,108.5956,108.4762,108.5259,26744.0
2024-06-24 12:15:00,109.15,109.27,109.09,109.26,26187.0,108.5458,108.6652,108.4862,108.6552,26187.0
2024-06-24 12:20:00,109.26,109.27,108.99,109.0,42947.0,108.6552,108.6652,108.3867,108.3967,42947.0
2024-06-24 12:25:00,109.02,109.04,108.87,108.91,23766.0,108.4165,108.4364,108.2674,108.3072,23766.0
2024-06-24 12:30:00,108.91,109.02,108.85,108.88,30747.0,108.3072,108.4165,108.2475,108.2773,30747.0
2024-06-24 12:35:00,108.87,108.93,108.79,108.86,35455.0,108.2674,108.327,108.1878,108.2574,35455.0
2024-06-24 12:40:00,108.84,108.86,108.69,108.7,39743.0,108.2375,108.2574,108.0884,108.0983,39743.0
2024-06-24 12:45:00,108.7,108.81,108.69,108.75,33250.0,108.0983,108.2077,108.0884,108.148,33250.0
2024-06-24 12:50:00,108.75,108.85,108.65,108.68,37736.0,108.148,108.2475,108.0486,108.0784,37736.0
2024-06-24 12:55:00,108.68,108.75,108.5,108.73,34710.0,108.0784,108.148,107.8994,108.1282,34710.0
2024-06-24 13:00:00,108.73,108.86,108.71,108.78,20446.0,108.1282,108.2574,108.1083,108.1779,20446.0
2024-06-24 13:05:00,108.76,108.8,108.35,108.46,56262.0,108.158,108.1978,107.7503,107.8596,56262.0
2024-06-24 13:10:00,108.44,108.48,108.12,108.29,26657.0,107.8398,107.8795,107.5215,107.6906,26657.0
2024-06-24 13:15:00,108.28,108.37,108.19,108.2,39485.0,107.6806,107.7701,107.5911,107.6011,39485.0
2024-06-24 13:20:00,108.2,108.24,108.03,108.03,26165.0,107.6011,107.6409,107.432,107.432,26165.0
2024-06-24 13:25:00,108.03,108.42,108.03,108.31,29041.0,107.432,107.8199,107.432,107.7105,29041.0
2024-06-24 13:30:00,108.32,108.32,108.06,108.07,28606.0,107.7204,107.7204,107.4619,107.4718,28606.0
2024-06-24 13:35:00,108.03,108.22,108.0,108.22,35323.0,107.432,107.621,107.4022,107.621,35323.0
2024-06-24 13:40:00,108.2,108.2,108.02,108.05,26272.0,107.6011,107.6011,107.4221,107.4519,26272.0
2024-06-24 13:45:00,108.04,108.14,108.02,108.07,35308.0,107.442,107.5414,107.4221,107.4718,35308.0
2024-06-24 13:50:00,108.07,108.11,108.01,108.07,28696.0,107.4718,107.5116,107.4121,107.4718,28696.0
2024-06-24 13:55:00,108.09,108.16,107.93,107.94,40762.0,107.4917,107.5613,107.3326,107.3425,40762.0
2024-06-24 14:00:00,107.95,107.95,107.75,107.94,50913.0,107.3525,107.3525,107.1536,107.3425,50913.0
2024-06-24 14:05:00,107.94,108.09,107.85,108.06,44527.0,107.3425,107.4917,107.253,107.4619,44527.0
2024-06-24 14:10:00,108.04,108.04,107.82,107.82,37941.0,107.442,107.442,107.2232,107.2232,37941.0
2024-06-24 14:15:00,107.83,107.89,107.74,107.89,41689.0,107.2331,107.2928,107.1436,107.2928,41689.0
2024-06-24 14:20:00,107.89,107.95,107.85,107.91,34917.0,107.2928,107.3525,107.253,107.3127,34917.0
2024-06-24 14:25:00,107.91,107.99,107.87,107.92,23341.0,107.3127,107.3922,107.2729,107.3226,23341.0
2024-06-24 14:30:00,107.92,107.96,107.82,107.89,33998.0,107.3226,107.3624,107.2232,107.2928,33998.0
2024-06-24 14:35:00,107.89,107.96,107.87,107.9,29258.0,107.2928,107.3624,107.2729,107.3027,29258.0
2024-06-24 14:40:00,107.9,108.09,107.9,108.0,56206.0,107.3027,107.4917,107.3027,107.4022,56206.0
2024-06-24 14:45:00,108.0,108.16,107.99,108.13,36953.0,107.4022,107.5613,107.3922,107.5315,36953.0
2024-06-24 14:50:00,108.13,108.2,108.05,108.18,33188.0,107.5315,107.6011,107.4519,107.5812,33188.0
2024-06-24 14:55:00,108.18,108.18,108.09,108.12,22882.0,107.5812,107.5812,107.4917,107.5215,22882.0
2024-06-24 15:00:00,108.12,108.28,108.08,108.08,33330.0,107.5215,107.6806,107.4818,107.4818,33330.0
2024-06-24 15:05:00,108.08,108.21,108.07,108.16,34686.0,107.4818,107.611,107.4718,107.5613,34686.0
2024-06-24 15:10:00,108.14,108.22,108.12,108.13,43444.0,107.5414,107.621,107.5215,107.5315,43444.0
2024-06-24 15:15:00,108.13,108.23,108.11,108.15,71732.0,107.5315,107.6309,107.5116,107.5514,71732.0
2024-06-24 15:20:00,108.16,108.24,108.12,108.2,24438.0,107.5613,107.6409,107.5215,107.6011,24438.0
2024-06-24 15:25:00,108.19,108.24,108.17,108.23,36782.0,107.5911,107.6409,107.5713,107.6309,36782.0
2024-06-24 15:30:00,108.22,108.25,108.12,108.18,63341.0,107.621,107.6508,107.5215,107.5812,63341.0
2024-06-24 15:35:00,108.18,108.23,108.01,108.08,56122.0,107.5812,107.6309,107.4121,107.4818,56122.0
2024-06-24 15:40:00,108.09,108.12,107.85,107.95,82703.0,107.4917,107.5215,107.253,107.3525,82703.0
2024-06-24 15:45:00,107.97,107.98,107.73,107.77,99054.0,107.3724,107.3823,107.1337,107.1735,99054.0
2024-06-24 15:50:00,107.8,107.83,107.53,107.68,141789.0,107.2033,107.2331,106.9348,107.084,141789.0
2024-06-24 15:55:00,107.68,107.78,107.47,107.47,462788.0,107.084,107.1834,106.8751,106.8751,462788.0
2024-06-25 09:30:00,106.99,107.61,106.61,107.51,110243.0,106.3978,107.0144,106.0199,106.9149,110243.0
2024-06-25 09:35:00,107.53,107.75,107.3,107.73,20723.0,106.9348,107.1536,106.7061,107.1337,20723.0
2024-06-25 09:40:00,107.84,107.97,107.65,107.73,15585.0,107.2431,107.3724,107.0541,107.1337,15585.0
2024-06-25 09:45:00,107.72,107.81,107.27,107.27,11600.0,107.1237,107.2132,106.6762,106.6762,11600.0
2024-06-25 09:50:00,107.33,107.69,107.27,107.34,32864.0,106.7359,107.0939,106.6762,106.7458,32864.0
2024-06-25 09:55:00,107.34,107.49,107.18,107.32,16656.0,106.7458,106.895,106.5867,106.726,16656.0
2024-06-25 10:00:00,107.24,107.42,107.06,107.36,29092.0,106.6464,106.8254,106.4674,106.7657,29092.0
2024-06-25 10:05:00,107.37,107.56,107.14,107.5,42663.0,106.7757,106.9646,106.547,106.905,42663.0
2024-06-25 10:10:00,107.5,107.61,107.19,107.45,30366.0,106.905,107.0144,106.5967,106.8552,30366.0
2024-06-25 10:15:00,107.47,107.49,107.04,107.12,19268.0,106.8751,106.895,106.4475,106.5271,19268.0
2024-06-25 10:20:00,107.1,107.25,106.97,107.17,22954.0,106.5072,106.6563,106.3779,106.5768,22954.0
2024-06-25 10:25:00,107.15,107.22,107.06,107.22,18487.0,106.5569,106.6265,106.4674,106.6265,18487.0
2024-06-25 10:30:00,107.22,107.35,107.17,107.26,42933.0,106.6265,106.7558,106.5768,106.6663,42933.0
2024-06-25 10:35:00,107.26,107.26,106.89,106.94,27635.0,106.6663,106.6663,106.2983,106.3481,27635.0
2024-06-25 10:40:00,106.95,107.08,106.93,106.96,18378.0,106.358,106.4873,106.3381,106.368,18378.0
2024-06-25 10:45:00,106.95,107.08,106.91,106.97,30966.0,106.358,106.4873,106.3182,106.3779,30966.0
2024-06-25 10:50:00,107.02,107.07,106.82,106.82,23874.0,106.4276,106.4773,106.2287,106.2287,23874.0
2024-06-25 10:55:00,106.82,106.91,106.72,106.89,37381.0,106.2287,106.3182,106.1293,106.2983,37381.0
2024-06-25 11:00:00,106.92,107.01,106.64,106.82,45068.0,106.3282,106.4177,106.0497,106.2287,45068.0
2024-06-25 11:05:00,106.85,106.85,106.73,106.83,16628.0,106.2586,106.2586,106.1392,106.2387,16628.0
2024-06-25 11:10:00,106.8,106.99,106.78,106.97,23068.0,106.2088,106.3978,106.1889,106.3779,23068.0
2024-06-25 11:15:00,106.99,107.03,106.89,107.03,32691.0,106.3978,106.4376,106.2983,106.4376,32691.0
2024-06-25 11:20:00,107.0,107.08,106.78,106.78,32701.0,106.4077,106.4873,106.1889,106.1889,32701.0
2024-06-25 11:25:00,106.78,106.86,106.76,106.86,21273.0,106.1889,106.2685,106.1691,106.2685,21273.0
2024-06-25 11:30:00,106.86,107.19,106.81,107.16,29869.0,106.2685,106.5967,106.2188,106.5668,29869.0
2024-06-25 11:35:00,107.14,107.25,107.04,107.18,25001.0,106.547,106.6563,106.4475,106.5867,25001.0
2024-06-25 11:40:00,107.19,107.26,107.07,107.17,34757.0,106.5967,106.6663,106.4773,106.5768,34757.0
2024-06-25 11:45:00,107.2,107.35,107.17,107.29,36961.0,106.6066,106.7558,106.5768,106.6961,36961.0
2024-06-25 11:50:00,107.29,107.29,107.11,107.17,20328.0,106.6961,106.6961,106.5171,106.5768,20328.0
2024-06-25 11:55:00,107.17,107.19,107.11,107.11,22772.0,106.5768,106.5967,106.5171,106.5171,22772.0
2024-06-25 12:00:00,107.11,107.12,106.99,107.01,30900.0,106.5171,106.5271,106.3978,106.4177,30900.0
2024-06-25 12:05:00,107.02,107.09,106.93,107.05,21011.0,106.4276,106.4972,106.3381,106.4575,21011.0
2024-06-25 12:10:00,107.05,107.11,106.94,106.98,35506.0,106.4575,106.5171,106.3481,106.3878,35506.0
2024-06-25 12:15:00,106.96,106.97,106.83,106.86,31650.0,106.368,106.3779,106.2387,106.2685,31650.0
2024-06-25 12:20:00,106.88,106.97,106.81,106.91,24086.0,106.2884,106.3779,106.2188,106.3182,24086.0
2024-06-25 12:25:00,106.93,106.93,106.82,106.82,20873.0,106.3381,106.3381,106.2287,106.2287,20873.0
2024-06-25 12:30:00,106.82,106.9,106.66,106.69,38631.0,106.2287,106.3083,106.0696,106.0994,38631.0
2024-06-25 12:35:00,106.68,106.84,106.67,106.84,22446.0,106.0895,106.2486,106.0796,106.2486,22446.0
2024-06-25 12:40:00,106.84,106.86,106.7,106.7,12637.0,106.2486,106.2685,106.1094,106.1094,12637.0
2024-06-25 12:45:00,106.7,106.76,106.54,106.76,20569.0,106.1094,106.1691,105.9503,106.1691,20569.0
2024-06-25 12:50:00,106.76,106.8,106.61,106.67,12393.0,106.1691,106.2088,106.0199,106.0796,12393.0
2024-06-25 12:55:00,106.69,106.75,106.62,106.75,17777.0,106.0994,106.1591,106.0298,106.1591,17777.0
2024-06-25 13:00:00,106.72,106.77,106.66,106.67,12481.0,106.1293,106.179,106.0696,106.0796,12481.0
2024-06-25 13:05:00,106.73,106.92,106.7,106.91,23087.0,106.1392,106.3282,106.1094,106.3182,23087.0
2024-06-25 13:10:00,106.91,107.0,106.83,106.87,22345.0,106.3182,106.4077,106.2387,106.2784,22345.0
2024-06-25 13:15:00,106.87,106.87,106.63,106.66,22971.0,106.2784,106.2784,106.0398,106.0696,22971.0
2024-06-25 13:20:00,106.67,106.79,106.64,106.78,30213.0,106.0796,106.1989,106.0497,106.1889,30213.0
2024-06-25 13:25:00,106.78,106.87,106.78,106.85,16991.0,106.1889,106.2784,106.1889,106.2586,16991.0
2024-06-25 13:30:00,106.86,106.86,106.71,106.79,20503.0,106.2685,106.2685,106.1193,106.1989,20503.0
2024-06-25 13:35:00,106.81,106.91,106.79,106.81,19799.0,106.2188,106.3182,106.1989,106.2188,19799.0
2024-06-25 13:40:00,106.81,106.93,106.8,106.86,18881.0,106.2188,106.3381,106.2088,106.2685,18881.0
2024-06-25 13:45:00,106.85,106.86,106.72,106.72,28951.0,106.2586,106.2685,106.1293,106.1293,28951.0
2024-06-25 13:50:00,106.74,106.74,106.56,106.57,57994.0,106.1492,106.1492,105.9702,105.9801,57994.0
2024-06-25 13:55:00,106.57,106.66,106.56,106.64,23977.0,105.9801,106.0696,105.9702,106.0497,23977.0
2024-06-25 14:00:00,106.63,106.8,106.59,106.8,26330.0,106.0398,106.2088,106.0,106.2088,26330.0
2024-06-25 14:05:00,106.79,106.89,106.76,106.78,34516.0,106.1989,106.2983,106.1691,106.1889,34516.0
2024-06-25 14:10:00,106.79,106.91,106.77,106.79,24439.0,106.1989,106.3182,106.179,106.1989,24439.0
2024-06-25 14:15:00,106.81,106.91,106.81,106.91,27766.0,106.2188,106.3182,106.2188,106.3182,27766.0
2024-06-25 14:20:00,106.92,107.0,106.88,106.98,16439.0,106.3282,106.4077,106.2884,106.3878,16439.0
2024-06-25 14:25:00,106.98,107.23,106.98,107.23,23988.0,106.3878,106.6365,106.3878,106.6365,23988.0
2024-06-25 14:30:00,107.22,107.22,107.02,107.02,34202.0,106.6265,106.6265,106.4276,106.4276,34202.0
2024-06-25 14:35:00,107.02,107.07,106.89,106.95,32251.0,106.4276,106.4773,106.2983,106.358,32251.0
2024-06-25 14:40:00,106.95,106.96,106.86,106.89,21614.0,106.358,106.368,106.2685,106.2983,21614.0
2024-06-25 14:45:00,106.9,106.91,106.72,106.83,24766.0,106.3083,106.3182,106.1293,106.2387,24766.0
2024-06-25 14:50:00,106.87,106.89,106.74,106.75,18388.0,106.2784,106.2983,106.1492,106.1591,18388.0
2024-06-25 14:55:00,106.77,106.88,106.77,106.88,20933.0,106.179,106.2884,106.179,106.2884,20933.0
2024-06-25 15:00:00,106.89,106.96,106.8,106.96,27036.0,106.2983,106.368,106.2088,106.368,27036.0
2024-06-25 15:05:00,106.95,107.04,106.94,106.95,36652.0,106.358,106.4475,106.3481,106.358,36652.0
2024-06-25 15:10:00,106.94,106.95,106.85,106.86,28718.0,106.3481,106.358,106.2586,106.2685,28718.0
2024-06-25 15:15:00,106.86,106.99,106.85,106.92,27157.0,106.2685,106.3978,106.2586,106.3282,27157.0
2024-06-25 15:20:00,106.93,107.04,106.93,107.02,31575.0,106.3381,106.4475,106.3381,106.4276,31575.0
2024-06-25 15:25:00,107.04,107.15,107.01,107.13,30961.0,106.4475,106.5569,106.4177,106.537,30961.0
2024-06-25 15:30:00,107.12,107.13,106.97,107.0,35746.0,106.5271,106.537,106.3779,106.4077,35746.0
2024-06-25 15:35:00,107.01,107.17,106.96,107.1,35156.0,106.4177,106.5768,106.368,106.5072,35156.0
2024-06-25 15:40:00,107.12,107.17,107.07,107.09,51738.0,106.5271,106.5768,106.4773,106.4972,51738.0
2024-06-25 15:45:00,107.09,107.35,107.07,107.35,73617.0,106.4972,106.7558,106.4773,106.7558,73617.0
2024-06-25 15:50:00,107.33,107.48,107.18,107.28,117456.0,106.7359,106.8851,106.5867,106.6862,117456.0
2024-06-25 15:55:00,107.29,107.5,107.23,107.41,277742.0,106.6961,106.905,106.6365,106.8155,277742.0
2024-06-26 09:30:00,106.88,107.35,106.11,106.54,50571.0,106.2884,106.7558,105.5227,105.9503,50571.0
2024-06-26 09:35:00,106.55,106.64,106.24,106.32,18982.0,105.9602,106.0497,105.6519,105.7315,18982.0
2024-06-26 09:40:00,106.36,107.13,106.34,106.84,54260.0,105.7713,106.537,105.7514,106.2486,54260.0
2024-06-26 09:45:00,106.89,107.14,106.58,106.79,21470.0,106.2983,106.547,105.9901,106.1989,21470.0
2024-06-26 09:50:00,106.79,106.86,106.52,106.64,27514.0,106.1989,106.2685,105.9304,106.0497,27514.0
2024-06-26 09:55:00,106.6,106.66,106.3,106.3,28373.0,106.0099,106.0696,105.7116,105.7116,28373.0
2024-06-26 10:00:00,106.29,106.82,106.17,106.78,37146.0,105.7017,106.2287,105.5823,106.1889,37146.0
2024-06-26 10:05:00,106.78,106.85,106.36,106.43,42396.0,106.1889,106.2586,105.7713,105.8409,42396.0
2024-06-26 10:10:00,106.44,106.5,106.19,106.23,43140.0,105.8508,105.9105,105.6022,105.642,43140.0
2024-06-26 10:15:00,106.25,106.41,106.19,106.31,46251.0,105.6619,105.821,105.6022,105.7215,46251.0
2024-06-26 10:20:00,106.3,106.3,105.89,106.0,49998.0,105.7116,105.7116,105.3039,105.4133,49998.0
2024-06-26 10:25:00,106.01,106.12,105.79,105.87,35998.0,105.4232,105.5326,105.2044,105.284,35998.0
2024-06-26 10:30:00,105.9,106.06,105.74,105.8,22236.0,105.3138,105.4729,105.1547,105.2144,22236.0
2024-06-26 10:35:00,105.81,105.85,105.66,105.76,34131.0,105.2243,105.2641,105.0751,105.1746,34131.0
2024-06-26 10:40:00,105.76,105.84,105.67,105.74,29209.0,105.1746,105.2542,105.0851,105.1547,29209.0
2024-06-26 10:45:00,105.73,105.9,105.71,105.88,23605.0,105.1448,105.3138,105.1249,105.2939,23605.0
2024-06-26 10:50:00,105.9,106.23,105.85,106.19,52002.0,105.3138,105.642,105.2641,105.6022,52002.0
2024-06-26 10:55:00,106.19,106.35,106.18,106.23,24375.0,105.6022,105.7613,105.5923,105.642,24375.0
2024-06-26 11:00:00,106.23,106.34,106.01,106.14,20389.0,105.642,105.7514,105.4232,105.5525,20389.0
2024-06-26 11:05:00,106.17,106.26,106.04,106.04,22876.0,105.5823,105.6718,105.453,105.453,22876.0
2024-06-26 11:10:00,106.04,106.08,105.95,106.02,28846.0,105.453,105.4928,105.3635,105.4332,28846.0
2024-06-26 11:15:00,106.02,106.13,105.98,106.09,26975.0,105.4332,105.5425,105.3934,105.5028,26975.0
2024-06-26 11:20:00,106.09,106.2,106.04,106.09,13414.0,105.5028,105.6122,105.453,105.5028,13414.0
2024-06-26 11:25:00,106.11,106.11,106.0,106.05,16333.0,105.5227,105.5227,105.4133,105.463,16333.0
2024-06-26 11:30:00,106.04,106.07,105.96,106.04,16684.0,105.453,105.4829,105.3735,105.453,16684.0
2024-06-26 11:35:00,106.05,106.15,105.92,105.95,14718.0,105.463,105.5624,105.3337,105.3635,14718.0
2024-06-26 11:40:00,105.95,106.01,105.89,105.97,19471.0,105.3635,105.4232,105.3039,105.3834,19471.0
2024-06-26 11:45:00,105.96,106.01,105.9,106.0,20690.0,105.3735,105.4232,105.3138,105.4133,20690.0
2024-06-26 11:50:00,106.02,106.26,105.95,106.26,23831.0,105.4332,105.6718,105.3635,105.6718,23831.0
2024-06-26 11:55:00,106.28,106.32,106.09,106.16,30962.0,105.6917,105.7315,105.5028,105.5724,30962.0
2024-06-26 12:00:00,106.15,106.15,105.87,105.96,30100.0,105.5624,105.5624,105.284,105.3735,30100.0
2024-06-26 12:05:00,105.96,106.04,105.91,105.94,9908.0,105.3735,105.453,105.3238,105.3536,9908.0
2024-06-26 12:10:00,105.94,106.05,105.92,106.01,21084.0,105.3536,105.463,105.3337,105.4232,21084.0
2024-06-26 12:15:00,106.01,106.17,106.01,106.17,11731.0,105.4232,105.5823,105.4232,105.5823,11731.0
2024-06-26 12:20:00,106.17,106.23,105.94,106.0,15029.0,105.5823,105.642,105.3536,105.4133,15029.0
2024-06-26 12:25:00,106.0,106.04,105.95,106.04,10026.0,105.4133,105.453,105.3635,105.453,10026.0
2024-06-26 12:30:00,106.01,106.02,105.93,106.0,12440.0,105.4232,105.4332,105.3437,105.4133,12440.0
2024-06-26 12:35:00,106.01,106.06,105.88,105.95,20512.0,105.4232,105.4729,105.2939,105.3635,20512.0
2024-06-26 12:40:00,105.93,106.02,105.9,105.94,19982.0,105.3437,105.4332,105.3138,105.3536,19982.0
2024-06-26 12:45:00,105.9,105.96,105.84,105.95,20544.0,105.3138,105.3735,105.2542,105.3635,20544.0
2024-06-26 12:50:00,105.96,106.1,105.9,106.1,20233.0,105.3735,105.5127,105.3138,105.5127,20233.0
2024-06-26 12:55:00,106.11,106.14,106.04,106.04,9764.0,105.5227,105.5525,105.453,105.453,9764.0
2024-06-26 13:00:00,106.06,106.07,105.87,105.88,26396.0,105.4729,105.4829,105.284,105.2939,26396.0
2024-06-26 13:05:00,105.88,105.9,105.77,105.81,30383.0,105.2939,105.3138,105.1845,105.2243,30383.0
2024-06-26 13:10:00,105.81,105.98,105.8,105.97,28602.0,105.2243,105.3934,105.2144,105.3834,28602.0
2024-06-26 13:15:00,105.96,105.98,105.82,105.83,30862.0,105.3735,105.3934,105.2343,105.2442,30862.0
2024-06-26 13:20:00,105.81,106.02,105.77,105.93,18381.0,105.2243,105.4332,105.1845,105.3437,18381.0
2024-06-26 13:25:00,105.96,105.99,105.93,105.97,17058.0,105.3735,105.4033,105.3437,105.3834,17058.0
2024-06-26 13:30:00,105.95,105.99,105.93,105.98,14844.0,105.3635,105.4033,105.3437,105.3934,14844.0
2024-06-26 13:35:00,105.98,105.98,105.76,105.78,28899.0,105.3934,105.3934,105.1746,105.1945,28899.0
2024-06-26 13:40:00,105.79,105.83,105.76,105.78,19580.0,105.2044,105.2442,105.1746,105.1945,19580.0
2024-06-26 13:45:00,105.79,105.79,105.72,105.75,29678.0,105.2044,105.2044,105.1348,105.1646,29678.0
2024-06-26 13:50:00,105.76,105.78,105.7,105.75,28179.0,105.1746,105.1945,105.1149,105.1646,28179.0
2024-06-26 13:55:00,105.74,105.87,105.74,105.87,35359.0,105.1547,105.284,105.1547,105.284,35359.0
2024-06-26 14:00:00,105.87,105.88,105.73,105.85,34620.0,105.284,105.2939,105.1448,105.2641,34620.0
2024-06-26 14:05:00,105.84,105.84,105.73,105.78,16961.0,105.2542,105.2542,105.1448,105.1945,16961.0
2024-06-26 14:10:00,105.78,105.8,105.73,105.77,16581.0,105.1945,105.2144,105.1448,105.1845,16581.0
2024-06-26 14:15:00,105.76,105.81,105.73,105.76,19442.0,105.1746,105.2243,105.1448,105.1746,19442.0
2024-06-26 14:20:00,105.76,105.83,105.7,105.83,20854.0,105.1746,105.2442,105.1149,105.2442,20854.0
2024-06-26 14:25:00,105.83,105.86,105.73,105.78,23386.0,105.2442,105.274,105.1448,105.1945,23386.0
2024-06-26 14:30:00,105.78,105.89,105.78,105.79,22726.0,105.1945,105.3039,105.1945,105.2044,22726.0
2024-06-26 14:35:00,105.79,105.81,105.69,105.71,17562.0,105.2044,105.2243,105.105,105.1249,17562.0
2024-06-26 14:40:00,105.73,105.78,105.63,105.67,38203.0,105.1448,105.1945,105.0453,105.0851,38203.0
2024-06-26 14:45:00,105.65,105.84,105.61,105.83,28289.0,105.0652,105.2542,105.0254,105.2442,28289.0
2024-06-26 14:50:00,105.85,105.89,105.76,105.88,20586.0,105.2641,105.3039,105.1746,105.2939,20586.0
2024-06-26 14:55:00,105.89,105.95,105.85,105.95,32779.0,105.3039,105.3635,105.2641,105.3635,32779.0
2024-06-26 15:00:00,105.96,106.0,105.87,105.98,33978.0,105.3735,105.4133,105.284,105.3934,33978.0
2024-06-26 15:05:00,105.98,105.98,105.7,105.74,38001.0,105.3934,105.3934,105.1149,105.1547,38001.0
2024-06-26 15:10:00,105.71,105.74,105.63,105.68,38769.0,105.1249,105.1547,105.0453,105.095,38769.0
2024-06-26 15:15:00,105.69,105.69,105.58,105.61,35885.0,105.105,105.105,104.9956,105.0254,35885.0
2024-06-26 15:20:00,105.62,105.66,105.55,105.61,51486.0,105.0354,105.0751,104.9658,105.0254,51486.0
2024-06-26 15:25:00,105.61,105.68,105.54,105.66,55475.0,105.0254,105.095,104.9558,105.0751,55475.0
2024-06-26 15:30:00,105.66,105.71,105.57,105.64,64097.0,105.0751,105.1249,104.9856,105.0553,64097.0
2024-06-26 15:35:00,105.65,105.76,105.58,105.58,59690.0,105.0652,105.1746,104.9956,104.9956,59690.0
2024-06-26 15:40:00,105.57,105.61,105.51,105.52,60277.0,104.9856,105.0254,104.926,104.9359,60277.0
2024-06-26 15:45:00,105.52,105.62,105.5,105.57,98937.0,104.9359,105.0354,104.916,104.9856,98937.0
2024-06-26 15:50:00,105.59,105.74,105.56,105.73,127934.0,105.0055,105.1547,104.9757,105.1448,127934.0
2024-06-26 15:55:00,105.73,106.0,105.7,105.78,303350.0,105.1448,105.4133,105.1149,105.1945,303350.0
2024-06-27 09:30:00,105.36,105.58,104.5,105.19,57266.0,104.7768,104.9956,103.9216,104.6077,57266.0
2024-06-27 09:35:00,105.2,105.37,105.04,105.3,46468.0,104.6177,104.7868,104.4586,104.7171,46468.0
2024-06-27 09:40:00,105.28,105.93,105.27,105.65,42487.0,104.6973,105.3437,104.6873,105.0652,42487.0
2024-06-27 09:45:00,105.74,105.95,105.49,105.52,25587.0,105.1547,105.3635,104.9061,104.9359,25587.0
2024-06-27 09:50:00,105.59,105.72,105.01,105.69,40401.0,105.0055,105.1348,104.4287,105.105,40401.0
2024-06-27 09:55:00,105.68,105.86,105.49,105.81,31457.0,105.095,105.274,104.9061,105.2243,31457.0
2024-06-27 10:00:00,105.79,106.06,105.62,105.77,41113.0,105.2044,105.4729,105.0354,105.1845,41113.0
2024-06-27 10:05:00,105.8,106.04,105.75,105.9,30180.0,105.2144,105.453,105.1646,105.3138,30180.0
2024-06-27 10:10:00,105.9,106.19,105.89,106.12,32044.0,105.3138,105.6022,105.3039,105.5326,32044.0
2024-06-27 10:15:00,106.05,106.07,105.5,105.54,14801.0,105.463,105.4829,104.916,104.9558,14801.0
2024-06-27 10:20:00,105.58,105.8,105.54,105.68,12896.0,104.9956,105.2144,104.9558,105.095,12896.0
2024-06-27 10:25:00,105.69,105.84,105.64,105.79,19747.0,105.105,105.2542,105.0553,105.2044,19747.0
2024-06-27 10:30:00,105.77,105.86,105.58,105.83,18955.0,105.1845,105.274,104.9956,105.2442,18955.0
2024-06-27 10:35:00,105.82,105.82,105.59,105.81,7742.0,105.2343,105.2343,105.0055,105.2243,7742.0
2024-06-27 10:40:00,105.8,105.8,105.6,105.65,11465.0,105.2144,105.2144,105.0155,105.0652,11465.0
2024-06-27 10:45:00,105.66,105.67,105.36,105.49,14781.0,105.0751,105.0851,104.7768,104.9061,14781.0
2024-06-27 10:50:00,105.47,105.47,105.13,105.16,7685.0,104.8862,104.8862,104.5481,104.5779,7685.0
2024-06-27 10:55:00,105.15,105.3,105.11,105.26,12691.0,104.568,104.7171,104.5282,104.6774,12691.0
2024-06-27 11:00:00,105.26,105.26,105.04,105.08,14451.0,104.6774,104.6774,104.4586,104.4984,14451.0
2024-06-27 11:05:00,105.08,105.17,105.04,105.16,14419.0,104.4984,104.5879,104.4586,104.5779,14419.0
2024-06-27 11:10:00,105.18,105.18,105.09,105.11,13702.0,104.5978,104.5978,104.5083,104.5282,13702.0
2024-06-27 11:15:00,105.13,105.3,105.09,105.3,25762.0,104.5481,104.7171,104.5083,104.7171,25762.0
2024-06-27 11:20:00,105.26,105.42,105.17,105.28,28722.0,104.6774,104.8365,104.5879,104.6973,28722.0
2024-06-27 11:25:00,105.34,105.45,105.2,105.45,13487.0,104.7569,104.8663,104.6177,104.8663,13487.0
2024-06-27 11:30:00,105.44,105.48,105.28,105.41,21463.0,104.8564,104.8961,104.6973,104.8265,21463.0
2024-06-27 11:35:00,105.42,105.82,105.4,105.82,18586.0,104.8365,105.2343,104.8166,105.2343,18586.0
2024-06-27 11:40:00,105.82,105.82,105.56,105.57,15209.0,105.2343,105.2343,104.9757,104.9856,15209.0
2024-06-27 11:45:00,105.56,105.65,105.5,105.6,10036.0,104.9757,105.0652,104.916,105.0155,10036.0
2024-06-27 11:50:00,105.57,105.78,105.55,105.75,12318.0,104.9856,105.1945,104.9658,105.1646,12318.0
2024-06-27 11:55:00,105.73,105.85,105.68,105.7,8900.0,105.1448,105.2641,105.095,105.1149,8900.0
2024-06-27 12:00:00,105.7,105.71,105.54,105.63,29188.0,105.1149,105.1249,104.9558,105.0453,29188.0
2024-06-27 12:05:00,105.65,105.99,105.65,105.94,20811.0,105.0652,105.4033,105.0652,105.3536,20811.0
2024-06-27 12:10:00,105.96,105.99,105.83,105.92,14846.0,105.3735,105.4033,105.2442,105.3337,14846.0
2024-06-27 12:15:00,105.92,106.09,105.88,106.05,10234.0,105.3337,105.5028,105.2939,105.463,10234.0
2024-06-27 12:20:00,106.07,106.1,106.03,106.05,9883.0,105.4829,105.5127,105.4431,105.463,9883.0
2024-06-27 12:25:00,106.07,106.12,106.01,106.02,16581.0,105.4829,105.5326,105.4232,105.4332,16581.0
2024-06-27 12:30:00,106.03,106.15,106.03,106.12,12917.0,105.4431,105.5624,105.4431,105.5326,12917.0
2024-06-27 12:35:00,106.14,106.18,106.11,106.14,5994.0,105.5525,105.5923,105.5227,105.5525,5994.0
2024-06-27 12:40:00,106.17,106.27,106.13,106.18,16529.0,105.5823,105.6818,105.5425,105.5923,16529.0
2024-06-27 12:45:00,106.2,106.3,106.17,106.18,11608.0,105.6122,105.7116,105.5823,105.5923,11608.0
2024-06-27 12:50:00,106.2,106.23,106.17,106.2,11290.0,105.6122,105.642,105.5823,105.6122,11290.0
2024-06-27 12:55:00,106.2,106.21,106.03,106.04,15888.0,105.6122,105.6221,105.4431,105.453,15888.0
2024-06-27 13:00:00,106.06,106.33,106.05,106.23,55253.0,105.4729,105.7414,105.463,105.642,55253.0
2024-06-27 13:05:00,106.22,106.31,106.21,106.3,8316.0,105.632,105.7215,105.6221,105.7116,8316.0
2024-06-27 13:10:00,106.29,106.32,105.94,106.1,35508.0,105.7017,105.7315,105.3536,105.5127,35508.0
2024-06-27 13:15:00,106.11,106.11,106.01,106.01,9613.0,105.5227,105.5227,105.4232,105.4232,9613.0
2024-06-27 13:20:00,105.98,106.21,105.98,106.16,14819.0,105.3934,105.6221,105.3934,105.5724,14819.0
2024-06-27 13:25:00,106.16,106.22,106.1,106.1,11186.0,105.5724,105.632,105.5127,105.5127,11186.0
2024-06-27 13:30:00,106.1,106.12,105.85,105.85,12936.0,105.5127,105.5326,105.2641,105.2641,12936.0
2024-06-27 13:35:00,105.88,105.97,105.85,105.92,44645.0,105.2939,105.3834,105.2641,105.3337,44645.0
2024-06-27 13:40:00,105.94,106.04,105.92,106.03,64029.0,105.3536,105.453,105.3337,105.4431,64029.0
2024-06-27 13:45:00,106.04,106.15,105.96,106.04,56847.0,105.453,105.5624,105.3735,105.453,56847.0
2024-06-27 13:50:00,106.03,106.06,105.86,105.9,8733.0,105.4431,105.4729,105.274,105.3138,8733.0
2024-06-27 13:55:00,105.92,106.0,105.84,105.98,34225.0,105.3337,105.4133,105.2542,105.3934,34225.0
2024-06-27 14:00:00,105.98,105.99,105.78,105.91,63192.0,105.3934,105.4033,105.1945,105.3238,63192.0
2024-06-27 14:05:00,105.91,106.02,105.84,106.0,13868.0,105.3238,105.4332,105.2542,105.4133,13868.0
2024-06-27 14:10:00,105.99,106.03,105.9,105.95,123614.0,105.4033,105.4431,105.3138,105.3635,123614.0
2024-06-27 14:15:00,105.97,106.07,105.82,105.98,26936.0,105.3834,105.4829,105.2343,105.3934,26936.0
2024-06-27 14:20:00,105.98,106.06,105.91,106.04,12502.0,105.3934,105.4729,105.3238,105.453,12502.0
2024-06-27 14:25:00,106.03,106.03,105.83,105.83,13695.0,105.4431,105.4431,105.2442,105.2442,13695.0
2024-06-27 14:30:00,105.79,105.84,105.75,105.8,22704.0,105.2044,105.2542,105.1646,105.2144,22704.0
2024-06-27 14:35:00,105.83,105.87,105.7,105.81,11822.0,105.2442,105.284,105.1149,105.2243,11822.0
2024-06-27 14:40:00,105.82,105.86,105.68,105.73,27047.0,105.2343,105.274,105.095,105.1448,27047.0
2024-06-27 14:45:00,105.71,105.84,105.68,105.84,9261.0,105.1249,105.2542,105.095,105.2542,9261.0
2024-06-27 14:50:00,105.82,105.89,105.78,105.89,18082.0,105.2343,105.3039,105.1945,105.3039,18082.0
2024-06-27 14:55:00,105.86,105.91,105.75,105.89,10313.0,105.274,105.3238,105.1646,105.3039,10313.0
2024-06-27 15:00:00,105.88,105.9,105.81,105.9,8940.0,105.2939,105.3138,105.2243,105.3138,8940.0
2024-06-27 15:05:00,105.86,105.89,105.76,105.8,12780.0,105.274,105.3039,105.1746,105.2144,12780.0
2024-06-27 15:10:00,105.82,106.07,105.81,106.03,36109.0,105.2343,105.4829,105.2243,105.4431,36109.0
2024-06-27 15:15:00,106.05,106.1,106.0,106.06,39064.0,105.463,105.5127,105.4133,105.4729,39064.0
2024-06-27 15:20:00,106.05,106.1,105.94,105.96,29740.0,105.463,105.5127,105.3536,105.3735,29740.0
2024-06-27 15:25:00,105.96,106.06,105.89,105.94,114912.0,105.3735,105.4729,105.3039,105.3536,114912.0
2024-06-27 15:30:00,105.93,106.02,105.9,105.93,28455.0,105.3437,105.4332,105.3138,105.3437,28455.0
2024-06-27 15:35:00,105.94,105.95,105.85,105.89,26876.0,105.3536,105.3635,105.2641,105.3039,26876.0
2024-06-27 15:40:00,105.88,105.95,105.84,105.85,23834.0,105.2939,105.3635,105.2542,105.2641,23834.0
2024-06-27 15:45:00,105.84,105.91,105.8,105.88,36774.0,105.2542,105.3238,105.2144,105.2939,36774.0
2024-06-27 15:50:00,105.86,106.01,105.83,105.85,92028.0,105.274,105.4232,105.2442,105.2641,92028.0
2024-06-27 15:55:00,105.88,105.96,105.73,105.89,232136.0,105.2939,105.3735,105.1448,105.3039,232136.0
2024-06-28 09:30:00,106.1,106.69,105.67,106.69,56406.0,105.5127,106.0994,105.0851,106.0994,56406.0
2024-06-28 09:35:00,106.75,107.17,106.58,107.14,30690.0,106.1591,106.5768,105.9901,106.547,30690.0
2024-06-28 09:40:00,107.15,107.24,106.75,106.77,63854.0,106.5569,106.6464,106.1591,106.179,63854.0
2024-06-28 09:45:00,106.82,107.01,106.47,106.88,49297.0,106.2287,106.4177,105.8807,106.2884,49297.0
2024-06-28 09:50:00,106.96,107.26,106.85,107.2,29259.0,106.368,106.6663,106.2586,106.6066,29259.0
2024-06-28 09:55:00,107.2,107.25,106.73,106.76,20457.0,106.6066,106.6563,106.1392,106.1691,20457.0
2024-06-28 10:00:00,106.86,107.43,106.85,107.41,35146.0,106.2685,106.8353,106.2586,106.8155,35146.0
2024-06-28 10:05:00,107.42,107.57,107.24,107.54,28991.0,106.8254,106.9746,106.6464,106.9447,28991.0
2024-06-28 10:10:00,107.56,107.77,107.46,107.59,28302.0,106.9646,107.1735,106.8652,106.9945,28302.0
2024-06-28 10:15:00,107.58,107.69,107.51,107.53,31353.0,106.9845,107.0939,106.9149,106.9348,31353.0
2024-06-28 10:20:00,107.53,107.88,107.52,107.67,53011.0,106.9348,107.2829,106.9249,107.074,53011.0
2024-06-28 10:25:00,107.67,107.75,107.31,107.41,13943.0,107.074,107.1536,106.716,106.8155,13943.0
2024-06-28 10:30:00,107.39,107.61,107.39,107.5,8257.0,106.7956,107.0144,106.7956,106.905,8257.0
2024-06-28 10:35:00,107.52,107.52,107.21,107.22,30619.0,106.9249,106.9249,106.6166,106.6265,30619.0
2024-06-28 10:40:00,107.22,107.23,107.06,107.23,13361.0,106.6265,106.6365,106.4674,106.6365,13361.0
2024-06-28 10:45:00,107.21,107.21,106.92,106.92,37183.0,106.6166,106.6166,106.3282,106.3282,37183.0
2024-06-28 10:50:00,106.92,107.0,106.82,106.82,17078.0,106.3282,106.4077,106.2287,106.2287,17078.0
2024-06-28 10:55:00,106.83,106.84,106.44,106.52,15588.0,106.2387,106.2486,105.8508,105.9304,15588.0
2024-06-28 11:00:00,106.52,106.52,105.96,106.02,48096.0,105.9304,105.9304,105.3735,105.4332,48096.0
2024-06-28 11:05:00,106.02,106.14,105.9,106.03,54566.0,105.4332,105.5525,105.3138,105.4431,54566.0
2024-06-28 11:10:00,106.02,106.05,105.81,105.9,21139.0,105.4332,105.463,105.2243,105.3138,21139.0
2024-06-28 11:15:00,105.89,106.02,105.78,106.01,23805.0,105.3039,105.4332,105.1945,105.4232,23805.0
2024-06-28 11:20:00,106.01,106.21,105.97,106.03,22622.0,105.4232,105.6221,105.3834,105.4431,22622.0
2024-06-28 11:25:00,106.05,106.05,105.83,105.92,19064.0,105.463,105.463,105.2442,105.3337,19064.0
2024-06-28 11:30:00,105.92,106.07,105.87,106.07,17262.0,105.3337,105.4829,105.284,105.4829,17262.0
2024-06-28 11:35:00,106.09,106.1,105.92,106.09,23174.0,105.5028,105.5127,105.3337,105.5028,23174.0
2024-06-28 11:40:00,106.1,106.12,105.86,105.9,9234.0,105.5127,105.5326,105.274,105.3138,9234.0
2024-06-28 11:45:00,105.9,105.97,105.84,105.87,9480.0,105.3138,105.3834,105.2542,105.284,9480.0
2024-06-28 11:50:00,105.91,105.97,105.79,105.94,25026.0,105.3238,105.3834,105.2044,105.3536,25026.0
2024-06-28 11:55:00,105.94,106.03,105.88,105.99,10037.0,105.3536,105.4431,105.2939,105.4033,10037.0
2024-06-28 12:00:00,105.99,106.06,105.81,105.85,10099.0,105.4033,105.4729,105.2243,105.2641,10099.0
2024-06-28 12:05:00,105.82,105.84,105.7,105.77,26120.0,105.2343,105.2542,105.1149,105.1845,26120.0
2024-06-28 12:10:00,105.77,105.97,105.71,105.94,17405.0,105.1845,105.3834,105.1249,105.3536,17405.0
2024-06-28 12:15:00,105.95,106.11,105.94,106.11,22411.0,105.3635,105.5227,105.3536,105.5227,22411.0
2024-06-28 12:20:00,106.09,106.2,106.02,106.16,12315.0,105.5028,105.6122,105.4332,105.5724,12315.0
2024-06-28 12:25:00,106.17,106.37,106.16,106.37,14724.0,105.5823,105.7812,105.5724,105.7812,14724.0
2024-06-28 12:30:00,106.32,106.39,106.04,106.06,23132.0,105.7315,105.8011,105.453,105.4729,23132.0
2024-06-28 12:35:00,106.02,106.04,105.8,105.83,12810.0,105.4332,105.453,105.2144,105.2442,12810.0
2024-06-28 12:40:00,105.81,105.96,105.79,105.92,17531.0,105.2243,105.3735,105.2044,105.3337,17531.0
2024-06-28 12:45:00,105.92,106.12,105.74,105.94,34336.0,105.3337,105.5326,105.1547,105.3536,34336.0
2024-06-28 12:50:00,105.94,106.08,105.87,105.94,26163.0,105.3536,105.4928,105.284,105.3536,26163.0
2024-06-28 12:55:00,105.94,106.04,105.94,106.02,12078.0,105.3536,105.453,105.3536,105.4332,12078.0
2024-06-28 13:00:00,105.94,105.97,105.76,105.82,13308.0,105.3536,105.3834,105.1746,105.2343,13308.0
2024-06-28 13:05:00,105.81,106.16,105.81,106.14,10630.0,105.2243,105.5724,105.2243,105.5525,10630.0
2024-06-28 13:10:00,106.16,106.3,106.15,106.25,10146.0,105.5724,105.7116,105.5624,105.6619,10146.0
2024-06-28 13:15:00,106.22,106.27,106.13,106.22,13654.0,105.632,105.6818,105.5425,105.632,13654.0
2024-06-28 13:20:00,106.22,106.29,106.14,106.24,16390.0,105.632,105.7017,105.5525,105.6519,16390.0
2024-06-28 13:25:00,106.23,106.25,105.87,105.91,13706.0,105.642,105.6619,105.284,105.3238,13706.0
2024-06-28 13:30:00,105.91,105.91,105.69,105.71,11353.0,105.3238,105.3238,105.105,105.1249,11353.0
2024-06-28 13:35:00,105.72,105.82,105.67,105.82,18629.0,105.1348,105.2343,105.0851,105.2343,18629.0
2024-06-28 13:40:00,105.82,105.85,105.63,105.65,9203.0,105.2343,105.2641,105.0453,105.0652,9203.0
2024-06-28 13:45:00,105.63,105.7,105.55,105.6,8647.0,105.0453,105.1149,104.9658,105.0155,8647.0
2024-06-28 13:50:00,105.62,105.66,105.57,105.63,11488.0,105.0354,105.0751,104.9856,105.0453,11488.0
2024-06-28 13:55:00,105.64,105.66,105.56,105.59,11752.0,105.0553,105.0751,104.9757,105.0055,11752.0
2024-06-28 14:00:00,105.59,105.73,105.57,105.71,13735.0,105.0055,105.1448,104.9856,105.1249,13735.0
2024-06-28 14:05:00,105.7,105.81,105.67,105.8,6647.0,105.1149,105.2243,105.0851,105.2144,6647.0
2024-06-28 14:10:00,105.81,105.81,105.75,105.76,6712.0,105.2243,105.2243,105.1646,105.1746,6712.0
2024-06-28 14:15:00,105.8,105.8,105.7,105.74,12025.0,105.2144,105.2144,105.1149,105.1547,12025.0
2024-06-28 14:20:00,105.74,105.78,105.55,105.78,21746.0,105.1547,105.1945,104.9658,105.1945,21746.0
2024-06-28 14:25:00,105.77,105.79,105.62,105.65,12156.0,105.1845,105.2044,105.0354,105.0652,12156.0
2024-06-28 14:30:00,105.63,105.73,105.62,105.66,20106.0,105.0453,105.1448,105.0354,105.0751,20106.0
2024-06-28 14:35:00,105.66,105.67,105.5,105.58,16116.0,105.0751,105.0851,104.916,104.9956,16116.0
2024-06-28 14:40:00,105.58,105.68,105.54,105.58,21094.0,104.9956,105.095,104.9558,104.9956,21094.0
2024-06-28 14:45:00,105.58,105.6,105.49,105.53,14096.0,104.9956,105.0155,104.9061,104.9459,14096.0
2024-06-28 14:50:00,105.51,105.67,105.51,105.6,17009.0,104.926,105.0851,104.926,105.0155,17009.0
2024-06-28 14:55:00,105.59,105.63,105.51,105.58,16622.0,105.0055,105.0453,104.926,104.9956,16622.0
2024-06-28 15:00:00,105.57,105.59,105.48,105.54,32113.0,104.9856,105.0055,104.8961,104.9558,32113.0
2024-06-28 15:05:00,105.52,105.6,105.5,105.59,19879.0,104.9359,105.0155,104.916,105.0055,19879.0
2024-06-28 15:10:00,105.58,105.63,105.48,105.49,31947.0,104.9956,105.0453,104.8961,104.9061,31947.0
2024-06-28 15:15:00,105.49,105.56,105.43,105.54,23400.0,104.9061,104.9757,104.8464,104.9558,23400.0
2024-06-28 15:20:00,105.53,105.59,105.36,105.47,39005.0,104.9459,105.0055,104.7768,104.8862,39005.0
2024-06-28 15:25:00,105.48,105.62,105.41,105.61,25082.0,104.8961,105.0354,104.8265,105.0254,25082.0
2024-06-28 15:30:00,105.6,105.74,105.41,105.65,46688.0,105.0155,105.1547,104.8265,105.0652,46688.0
2024-06-28 15:35:00,105.69,106.01,105.66,105.95,57456.0,105.105,105.4232,105.0751,105.3635,57456.0
2024-06-28 15:40:00,105.95,106.19,105.93,106.06,50805.0,105.3635,105.6022,105.3437,105.4729,50805.0
2024-06-28 15:45:00,106.07,106.12,105.77,105.91,108081.0,105.4829,105.5326,105.1845,105.3238,108081.0
2024-06-28 15:50:00,105.88,106.19,105.45,105.83,275494.0,105.2939,105.6022,104.8663,105.2442,275494.0
2024-06-28 15:55:00,105.84,105.96,105.05,105.34,1514057.0,105.2542,105.3735,104.4685,104.7569,1514057.0
2024-07-01 09:30:00,106.65,107.37,106.52,107.28,62660.0,106.0597,106.7757,105.9304,106.6862,62660.0
2024-07-01 09:35:00,107.17,107.28,106.55,106.55,22985.0,106.5768,106.6862,105.9602,105.9602,22985.0
2024-07-01 09:40:00,106.51,106.52,105.65,105.86,39586.0,105.9204,105.9304,105.0652,105.274,39586.0
2024-07-01 09:45:00,105.79,105.97,105.41,105.41,46533.0,105.2044,105.3834,104.8265,104.8265,46533.0
2024-07-01 09:50:00,105.37,105.81,105.29,105.64,34555.0,104.7868,105.2243,104.7072,105.0553,34555.0
2024-07-01 09:55:00,105.62,105.68,105.49,105.63,24970.0,105.0354,105.095,104.9061,105.0453,24970.0
2024-07-01 10:00:00,105.68,105.89,105.26,105.34,30645.0,105.095,105.3039,104.6774,104.7569,30645.0
2024-07-01 10:05:00,105.33,105.41,105.11,105.17,17433.0,104.747,104.8265,104.5282,104.5879,17433.0
2024-07-01 10:10:00,105.15,105.16,104.62,104.76,20184.0,104.568,104.5779,104.0409,104.1801,20184.0
2024-07-01 10:15:00,104.72,105.05,104.66,104.96,31696.0,104.1404,104.4685,104.0807,104.379,31696.0
2024-07-01 10:20:00,104.97,104.97,104.58,104.58,24624.0,104.389,104.389,104.0011,104.0011,24624.0
2024-07-01 10:25:00,104.6,104.67,104.42,104.65,29456.0,104.021,104.0906,103.842,104.0707,29456.0
2024-07-01 10:30:00,104.64,104.65,104.21,104.22,28735.0,104.0608,104.0707,103.6332,103.6431,28735.0
2024-07-01 10:35:00,104.25,104.38,104.19,104.37,39505.0,103.673,103.8022,103.6133,103.7923,39505.0
2024-07-01 10:40:00,104.37,104.4,104.13,104.29,18469.0,103.7923,103.8221,103.5536,103.7127,18469.0
2024-07-01 10:45:00,104.29,104.42,104.26,104.33,28312.0,103.7127,103.842,103.6829,103.7525,28312.0
2024-07-01 10:50:00,104.33,104.53,104.27,104.3,20699.0,103.7525,103.9514,103.6928,103.7227,20699.0
2024-07-01 10:55:00,104.31,104.43,104.14,104.17,25620.0,103.7326,103.852,103.5636,103.5934,25620.0
2024-07-01 11:00:00,104.16,104.16,103.92,104.06,14649.0,103.5834,103.5834,103.3448,103.484,14649.0
2024-07-01 11:05:00,104.1,104.27,104.03,104.23,38628.0,103.5238,103.6928,103.4542,103.6531,38628.0
2024-07-01 11:10:00,104.22,104.47,104.18,104.35,47121.0,103.6431,103.8917,103.6033,103.7724,47121.0
2024-07-01 11:15:00,104.34,104.62,104.34,104.55,18742.0,103.7625,104.0409,103.7625,103.9713,18742.0
2024-07-01 11:20:00,104.54,104.62,104.35,104.45,35513.0,103.9613,104.0409,103.7724,103.8718,35513.0
2024-07-01 11:25:00,104.47,104.63,104.42,104.48,17186.0,103.8917,104.0508,103.842,103.9017,17186.0
2024-07-01 11:30:00,104.43,104.51,104.4,104.44,14444.0,103.852,103.9315,103.8221,103.8619,14444.0
2024-07-01 11:35:00,104.46,104.49,104.3,104.45,23132.0,103.8818,103.9116,103.7227,103.8718,23132.0
2024-07-01 11:40:00,104.44,104.59,104.44,104.48,21230.0,103.8619,104.0111,103.8619,103.9017,21230.0
2024-07-01 11:45:00,104.5,104.71,104.5,104.69,10412.0,103.9216,104.1304,103.9216,104.1105,10412.0
2024-07-01 11:50:00,104.71,104.86,104.57,104.63,14601.0,104.1304,104.2796,103.9912,104.0508,14601.0
2024-07-01 11:55:00,104.62,104.62,104.46,104.55,31993.0,104.0409,104.0409,103.8818,103.9713,31993.0
2024-07-01 12:00:00,104.55,104.56,104.25,104.25,8004.0,103.9713,103.9812,103.673,103.673,8004.0
2024-07-01 12:05:00,104.26,104.53,104.26,104.5,51386.0,103.6829,103.9514,103.6829,103.9216,51386.0
2024-07-01 12:10:00,104.5,104.6,104.41,104.6,12602.0,103.9216,104.021,103.8321,104.021,12602.0
2024-07-01 12:15:00,104.58,104.68,104.56,104.68,13009.0,104.0011,104.1006,103.9812,104.1006,13009.0
2024-07-01 12:20:00,104.68,104.68,104.41,104.41,11922.0,104.1006,104.1006,103.8321,103.8321,11922.0
2024-07-01 12:25:00,104.41,104.68,104.4,104.68,15903.0,103.8321,104.1006,103.8221,104.1006,15903.0
2024-07-01 12:30:00,104.68,104.83,104.64,104.81,31719.0,104.1006,104.2497,104.0608,104.2299,31719.0
2024-07-01 12:35:00,104.83,104.85,104.58,104.63,18005.0,104.2497,104.2696,104.0011,104.0508,18005.0
2024-07-01 12:40:00,104.61,104.69,104.57,104.65,20392.0,104.031,104.1105,103.9912,104.0707,20392.0
2024-07-01 12:45:00,104.64,104.8,104.64,104.73,12528.0,104.0608,104.2199,104.0608,104.1503,12528.0
2024-07-01 12:50:00,104.75,104.78,104.6,104.68,22411.0,104.1702,104.2,104.021,104.1006,22411.0
2024-07-01 12:55:00,104.68,104.73,104.57,104.64,10353.0,104.1006,104.1503,103.9912,104.0608,10353.0
2024-07-01 13:00:00,104.64,104.74,104.63,104.66,13438.0,104.0608,104.1602,104.0508,104.0807,13438.0
2024-07-01 13:05:00,104.67,104.89,104.65,104.79,14071.0,104.0906,104.3094,104.0707,104.21,14071.0
2024-07-01 13:10:00,104.75,104.85,104.7,104.81,12757.0,104.1702,104.2696,104.1205,104.2299,12757.0
2024-07-01 13:15:00,104.8,104.98,104.79,104.96,9460.0,104.2199,104.3989,104.21,104.379,9460.0
2024-07-01 13:20:00,104.97,105.09,104.84,104.9,17093.0,104.389,104.5083,104.2597,104.3194,17093.0
2024-07-01 13:25:00,104.93,105.14,104.91,105.11,6920.0,104.3492,104.558,104.3293,104.5282,6920.0
2024-07-01 13:30:00,105.09,105.12,104.98,104.98,11432.0,104.5083,104.5381,104.3989,104.3989,11432.0
2024-07-01 13:35:00,105.01,105.15,104.99,105.08,7328.0,104.4287,104.568,104.4089,104.4984,7328.0
2024-07-01 13:40:00,105.08,105.18,105.06,105.15,19727.0,104.4984,104.5978,104.4785,104.568,19727.0
2024-07-01 13:45:00,105.14,105.18,105.02,105.03,16300.0,104.558,104.5978,104.4387,104.4486,16300.0
2024-07-01 13:50:00,105.01,105.08,104.99,104.99,8571.0,104.4287,104.4984,104.4089,104.4089,8571.0
2024-07-01 13:55:00,104.97,105.07,104.93,105.07,6947.0,104.389,104.4884,104.3492,104.4884,6947.0
2024-07-01 14:00:00,105.03,105.03,104.78,104.89,12242.0,104.4486,104.4486,104.2,104.3094,12242.0
2024-07-01 14:05:00,104.9,104.99,104.84,104.97,7599.0,104.3194,104.4089,104.2597,104.389,7599.0
2024-07-01 14:10:00,104.96,105.09,104.94,105.06,6926.0,104.379,104.5083,104.3591,104.4785,6926.0
2024-07-01 14:15:00,105.04,105.15,105.04,105.15,6701.0,104.4586,104.568,104.4586,104.568,6701.0
2024-07-01 14:20:00,105.13,105.13,104.91,105.03,14950.0,104.5481,104.5481,104.3293,104.4486,14950.0
2024-07-01 14:25:00,105.03,105.07,104.87,104.9,5937.0,104.4486,104.4884,104.2895,104.3194,5937.0
2024-07-01 14:30:00,104.89,105.03,104.85,105.02,19648.0,104.3094,104.4486,104.2696,104.4387,19648.0
2024-07-01 14:35:00,105.02,105.05,104.97,105.05,9390.0,104.4387,104.4685,104.389,104.4685,9390.0
2024-07-01 14:40:00,105.05,105.09,105.03,105.09,13527.0,104.4685,104.5083,104.4486,104.5083,13527.0
2024-07-01 14:45:00,105.08,105.1,104.92,104.94,11662.0,104.4984,104.5182,104.3392,104.3591,11662.0
2024-07-01 14:50:00,104.96,105.02,104.94,104.98,16739.0,104.379,104.4387,104.3591,104.3989,16739.0
2024-07-01 14:55:00,104.98,104.98,104.85,104.87,11373.0,104.3989,104.3989,104.2696,104.2895,11373.0
2024-07-01 15:00:00,104.83,104.89,104.77,104.89,16344.0,104.2497,104.3094,104.1901,104.3094,16344.0
2024-07-01 15:05:00,104.89,105.03,104.88,104.96,28392.0,104.3094,104.4486,104.2995,104.379,28392.0
2024-07-01 15:10:00,104.95,105.0,104.9,104.9,10809.0,104.3691,104.4188,104.3194,104.3194,10809.0
2024-07-01 15:15:00,104.92,104.93,104.79,104.82,22860.0,104.3392,104.3492,104.21,104.2398,22860.0
2024-07-01 15:20:00,104.82,104.93,104.76,104.88,39797.0,104.2398,104.3492,104.1801,104.2995,39797.0
2024-07-01 15:25:00,104.88,104.88,104.67,104.81,43971.0,104.2995,104.2995,104.0906,104.2299,43971.0
2024-07-01 15:30:00,104.79,104.95,104.75,104.94,31788.0,104.21,104.3691,104.1702,104.3591,31788.0
2024-07-01 15:35:00,104.95,104.96,104.87,104.91,29997.0,104.3691,104.379,104.2895,104.3293,29997.0
2024-07-01 15:40:00,104.91,104.92,104.83,104.86,33320.0,104.3293,104.3392,104.2497,104.2796,33320.0
2024-07-01 15:45:00,104.87,104.92,104.73,104.76,32861.0,104.2895,104.3392,104.1503,104.1801,32861.0
2024-07-01 15:50:00,104.77,104.82,104.62,104.68,60355.0,104.1901,104.2398,104.0409,104.1006,60355.0
2024-07-01 15:55:00,104.68,104.7,104.42,104.51,188209.0,104.1006,104.1205,103.842,103.9315,188209.0
2024-07-02 09:30:00,104.2,104.24,103.63,104.05,34234.0,103.6232,103.663,103.0564,103.4741,34234.0
2024-07-02 09:35:00,104.05,104.51,104.04,104.42,9549.0,103.4741,103.9315,103.4641,103.842,9549.0
2024-07-02 09:40:00,104.34,104.81,104.34,104.51,18079.0,103.7625,104.2299,103.7625,103.9315,18079.0
2024-07-02 09:45:00,104.55,104.75,104.34,104.4,10466.0,103.9713,104.1702,103.7625,103.8221,10466.0
2024-07-02 09:50:00,104.39,104.55,104.19,104.47,6406.0,103.8122,103.9713,103.6133,103.8917,6406.0
2024-07-02 09:55:00,104.54,104.78,104.43,104.52,12681.0,103.9613,104.2,103.852,103.9415,12681.0
2024-07-02 10:00:00,104.54,104.74,104.2,104.66,9534.0,103.9613,104.1602,103.6232,104.0807,9534.0
2024-07-02 10:05:00,104.7,104.73,104.19,104.19,13490.0,104.1205,104.1503,103.6133,103.6133,13490.0
2024-07-02 10:10:00,104.2,104.55,103.96,104.46,21511.0,103.6232,103.9713,103.3846,103.8818,21511.0
2024-07-02 10:15:00,104.47,104.6,104.39,104.49,15741.0,103.8917,104.021,103.8122,103.9116,15741.0
2024-07-02 10:20:00,104.48,104.54,104.25,104.28,15018.0,103.9017,103.9613,103.673,103.7028,15018.0
2024-07-02 10:25:00,104.28,104.41,104.26,104.35,10099.0,103.7028,103.8321,103.6829,103.7724,10099.0
2024-07-02 10:30:00,104.38,104.44,104.23,104.36,9791.0,103.8022,103.8619,103.6531,103.7823,9791.0
2024-07-02 10:35:00,104.39,104.42,104.3,104.36,10340.0,103.8122,103.842,103.7227,103.7823,10340.0
2024-07-02 10:40:00,104.38,104.46,104.13,104.19,10969.0,103.8022,103.8818,103.5536,103.6133,10969.0
2024-07-02 10:45:00,104.17,104.34,104.14,104.29,11050.0,103.5934,103.7625,103.5636,103.7127,11050.0
2024-07-02 10:50:00,104.29,104.35,104.11,104.33,26540.0,103.7127,103.7724,103.5337,103.7525,26540.0
2024-07-02 10:55:00,104.3,104.47,104.29,104.37,13298.0,103.7227,103.8917,103.7127,103.7923,13298.0
2024-07-02 11:00:00,104.37,104.45,104.34,104.41,14485.0,103.7923,103.8718,103.7625,103.8321,14485.0
2024-07-02 11:05:00,104.41,104.41,104.28,104.34,19013.0,103.8321,103.8321,103.7028,103.7625,19013.0
2024-07-02 11:10:00,104.34,104.55,104.33,104.43,13584.0,103.7625,103.9713,103.7525,103.852,13584.0
2024-07-02 11:15:00,104.44,104.53,104.39,104.52,7990.0,103.8619,103.9514,103.8122,103.9415,7990.0
2024-07-02 11:20:00,104.5,104.59,104.44,104.57,12613.0,103.9216,104.0111,103.8619,103.9912,12613.0
2024-07-02 11:25:00,104.56,104.63,104.49,104.63,18482.0,103.9812,104.0508,103.9116,104.0508,18482.0
2024-07-02 11:30:00,104.64,104.66,104.52,104.52,11417.0,104.0608,104.0807,103.9415,103.9415,11417.0
2024-07-02 11:35:00,104.54,104.72,104.54,104.68,14157.0,103.9613,104.1404,103.9613,104.1006,14157.0
2024-07-02 11:40:00,104.68,104.72,104.58,104.59,14260.0,104.1006,104.1404,104.0011,104.0111,14260.0
2024-07-02 11:45:00,104.6,104.75,104.54,104.65,20167.0,104.021,104.1702,103.9613,104.0707,20167.0
2024-07-02 11:50:00,104.68,104.71,104.59,104.63,5962.0,104.1006,104.1304,104.0111,104.0508,5962.0
2024-07-02 11:55:00,104.61,104.64,104.49,104.51,14253.0,104.031,104.0608,103.9116,103.9315,14253.0
2024-07-02 12:00:00,104.52,104.58,104.47,104.54,47500.0,103.9415,104.0011,103.8917,103.9613,47500.0
2024-07-02 12:05:00,104.57,104.68,104.49,104.6,9442.0,103.9912,104.1006,103.9116,104.021,9442.0
2024-07-02 12:10:00,104.61,104.73,104.54,104.63,18957.0,104.031,104.1503,103.9613,104.0508,18957.0
2024-07-02 12:15:00,104.63,104.7,104.57,104.67,11739.0,104.0508,104.1205,103.9912,104.0906,11739.0
2024-07-02 12:20:00,104.64,104.68,104.6,104.68,5159.0,104.0608,104.1006,104.021,104.1006,5159.0
2024-07-02 12:25:00,104.68,104.82,104.63,104.8,11128.0,104.1006,104.2398,104.0508,104.2199,11128.0
2024-07-02 12:30:00,104.81,104.81,104.75,104.76,4330.0,104.2299,104.2299,104.1702,104.1801,4330.0
2024-07-02 12:35:00,104.76,104.83,104.67,104.74,7056.0,104.1801,104.2497,104.0906,104.1602,7056.0
2024-07-02 12:40:00,104.73,104.78,104.72,104.72,3989.0,104.1503,104.2,104.1404,104.1404,3989.0
2024-07-02 12:45:00,104.72,104.8,104.72,104.79,6129.0,104.1404,104.2199,104.1404,104.21,6129.0
2024-07-02 12:50:00,104.79,104.81,104.72,104.8,5506.0,104.21,104.2299,104.1404,104.2199,5506.0
2024-07-02 12:55:00,104.78,104.79,104.72,104.75,5771.0,104.2,104.21,104.1404,104.1702,5771.0
2024-07-02 13:00:00,104.77,104.88,104.75,104.88,7624.0,104.1901,104.2995,104.1702,104.2995,7624.0
2024-07-02 13:05:00,104.89,105.02,104.88,105.02,5232.0,104.3094,104.4387,104.2995,104.4387,5232.0
2024-07-02 13:10:00,105.02,105.05,104.97,104.97,7665.0,104.4387,104.4685,104.389,104.389,7665.0
2024-07-02 13:15:00,104.98,105.07,104.97,105.06,6359.0,104.3989,104.4884,104.389,104.4785,6359.0
2024-07-02 13:20:00,105.05,105.09,105.03,105.06,5894.0,104.4685,104.5083,104.4486,104.4785,5894.0
2024-07-02 13:25:00,105.04,105.08,105.0,105.01,11113.0,104.4586,104.4984,104.4188,104.4287,11113.0
2024-07-02 13:30:00,105.02,105.07,104.97,105.01,6557.0,104.4387,104.4884,104.389,104.4287,6557.0
2024-07-02 13:35:00,104.99,105.02,104.95,105.02,8272.0,104.4089,104.4387,104.3691,104.4387,8272.0
2024-07-02 13:40:00,105.03,105.05,105.0,105.02,4842.0,104.4486,104.4685,104.4188,104.4387,4842.0
2024-07-02 13:45:00,105.03,105.04,104.94,105.01,6742.0,104.4486,104.4586,104.3591,104.4287,6742.0
2024-07-02 13:50:00,105.01,105.16,105.01,105.11,9940.0,104.4287,104.5779,104.4287,104.5282,9940.0
2024-07-02 13:55:00,105.11,105.24,105.1,105.14,20856.0,104.5282,104.6575,104.5182,104.558,20856.0
2024-07-02 14:00:00,105.21,105.35,105.19,105.35,11848.0,104.6276,104.7669,104.6077,104.7669,11848.0
2024-07-02 14:05:00,105.32,105.36,105.24,105.32,8318.0,104.737,104.7768,104.6575,104.737,8318.0
2024-07-02 14:10:00,105.32,105.48,105.31,105.48,13771.0,104.737,104.8961,104.7271,104.8961,13771.0
2024-07-02 14:15:00,105.48,105.57,105.42,105.47,38489.0,104.8961,104.9856,104.8365,104.8862,38489.0
2024-07-02 14:20:00,105.49,105.66,105.47,105.66,5816.0,104.9061,105.0751,104.8862,105.0751,5816.0
2024-07-02 14:25:00,105.64,105.68,105.56,105.61,11054.0,105.0553,105.095,104.9757,105.0254,11054.0
2024-07-02 14:30:00,105.61,105.62,105.49,105.49,5875.0,105.0254,105.0354,104.9061,104.9061,5875.0
2024-07-02 14:35:00,105.52,105.52,105.39,105.45,10549.0,104.9359,104.9359,104.8066,104.8663,10549.0
2024-07-02 14:40:00,105.43,105.44,105.37,105.42,8580.0,104.8464,104.8564,104.7868,104.8365,8580.0
2024-07-02 14:45:00,105.44,105.45,105.36,105.37,4050.0,104.8564,104.8663,104.7768,104.7868,4050.0
2024-07-02 14:50:00,105.37,105.41,105.33,105.34,18095.0,104.7868,104.8265,104.747,104.7569,18095.0
2024-07-02 14:55:00,105.33,105.47,105.27,105.27,11018.0,104.747,104.8862,104.6873,104.6873,11018.0
2024-07-02 15:00:00,105.27,105.33,105.22,105.22,10103.0,104.6873,104.747,104.6376,104.6376,10103.0
2024-07-02 15:05:00,105.22,105.27,105.17,105.19,9115.0,104.6376,104.6873,104.5879,104.6077,9115.0
2024-07-02 15:10:00,105.18,105.27,105.12,105.25,18123.0,104.5978,104.6873,104.5381,104.6674,18123.0
2024-07-02 15:15:00,105.26,105.36,105.18,105.36,8258.0,104.6774,104.7768,104.5978,104.7768,8258.0
2024-07-02 15:20:00,105.35,105.45,105.34,105.43,10441.0,104.7669,104.8663,104.7569,104.8464,10441.0
2024-07-02 15:25:00,105.45,105.57,105.39,105.57,11607.0,104.8663,104.9856,104.8066,104.9856,11607.0
2024-07-02 15:30:00,105.55,105.64,105.47,105.5,21203.0,104.9658,105.0553,104.8862,104.916,21203.0
2024-07-02 15:35:00,105.5,105.58,105.47,105.54,21480.0,104.916,104.9956,104.8862,104.9558,21480.0
2024-07-02 15:40:00,105.56,105.7,105.54,105.67,18195.0,104.9757,105.1149,104.9558,105.0851,18195.0
2024-07-02 15:45:00,105.67,105.79,105.6,105.64,43913.0,105.0851,105.2044,105.0155,105.0553,43913.0
2024-07-02 15:50:00,105.65,105.86,105.56,105.79,39014.0,105.0652,105.274,104.9757,105.2044,39014.0
2024-07-02 15:55:00,105.78,105.97,105.72,105.95,137166.0,105.1945,105.3834,105.1348,105.3635,137166.0
2024-07-03 09:30:00,106.54,106.99,105.5,105.99,33116.0,105.9503,106.3978,104.916,105.4033,33116.0
2024-07-03 09:35:00,106.15,106.15,105.28,105.32,9018.0,105.5624,105.5624,104.6973,104.737,9018.0
2024-07-03 09:40:00,105.32,105.66,105.31,105.58,9147.0,104.737,105.0751,104.7271,104.9956,9147.0
2024-07-03 09:45:00,105.51,106.11,105.44,106.06,9133.0,104.926,105.5227,104.8564,105.4729,9133.0
2024-07-03 09:50:00,105.98,106.14,105.64,105.84,11147.0,105.3934,105.5525,105.0553,105.2542,11147.0
2024-07-03 09:55:00,105.82,106.0,105.73,105.88,8473.0,105.2343,105.4133,105.1448,105.2939,8473.0
2024-07-03 10:00:00,106.0,106.22,105.75,106.22,14803.0,105.4133,105.632,105.1646,105.632,14803.0
2024-07-03 10:05:00,106.14,106.62,106.14,106.43,17639.0,105.5525,106.0298,105.5525,105.8409,17639.0
2024-07-03 10:10:00,106.36,106.48,106.3,106.41,9105.0,105.7713,105.8906,105.7116,105.821,9105.0
2024-07-03 10:15:00,106.36,106.61,106.36,106.53,12365.0,105.7713,106.0199,105.7713,105.9403,12365.0
2024-07-03 10:20:00,106.49,106.79,106.46,106.63,8162.0,105.9006,106.1989,105.8707,106.0398,8162.0
2024-07-03 10:25:00,106.6,106.6,106.34,106.5,5313.0,106.0099,106.0099,105.7514,105.9105,5313.0
2024-07-03 10:30:00,106.44,106.64,106.34,106.54,31859.0,105.8508,106.0497,105.7514,105.9503,31859.0
2024-07-03 10:35:00,106.49,106.61,106.28,106.51,8882.0,105.9006,106.0199,105.6917,105.9204,8882.0
2024-07-03 10:40:00,106.52,106.53,106.2,106.26,14235.0,105.9304,105.9403,105.6122,105.6718,14235.0
2024-07-03 10:45:00,106.18,106.41,106.13,106.4,23863.0,105.5923,105.821,105.5425,105.8111,23863.0
2024-07-03 10:50:00,106.4,106.43,106.26,106.26,11602.0,105.8111,105.8409,105.6718,105.6718,11602.0
2024-07-03 10:55:00,106.29,106.42,106.25,106.3,8628.0,105.7017,105.8309,105.6619,105.7116,8628.0
2024-07-03 11:00:00,106.27,106.33,106.2,106.31,7088.0,105.6818,105.7414,105.6122,105.7215,7088.0
2024-07-03 11:05:00,106.31,106.42,106.23,106.36,12784.0,105.7215,105.8309,105.642,105.7713,12784.0
2024-07-03 11:10:00,106.32,106.43,106.27,106.34,13100.0,105.7315,105.8409,105.6818,105.7514,13100.0
2024-07-03 11:15:00,106.34,106.35,106.23,106.26,4512.0,105.7514,105.7613,105.642,105.6718,4512.0
2024-07-03 11:20:00,106.28,106.43,106.24,106.3,28202.0,105.6917,105.8409,105.6519,105.7116,28202.0
2024-07-03 11:25:00,106.32,106.49,106.32,106.34,31892.0,105.7315,105.9006,105.7315,105.7514,31892.0
2024-07-03 11:30:00,106.33,106.43,106.26,106.33,11746.0,105.7414,105.8409,105.6718,105.7414,11746.0
2024-07-03 11:35:00,106.35,106.38,106.27,106.33,6555.0,105.7613,105.7912,105.6818,105.7414,6555.0
2024-07-03 11:40:00,106.3,106.39,106.25,106.3,11237.0,105.7116,105.8011,105.6619,105.7116,11237.0
2024-07-03 11:45:00,106.29,106.31,106.21,106.28,7823.0,105.7017,105.7215,105.6221,105.6917,7823.0
2024-07-03 11:50:00,106.28,106.4,106.27,106.35,10811.0,105.6917,105.8111,105.6818,105.7613,10811.0
2024-07-03 11:55:00,106.34,106.34,106.18,106.3,12022.0,105.7514,105.7514,105.5923,105.7116,12022.0
2024-07-03 12:00:00,106.28,106.31,106.18,106.24,13891.0,105.6917,105.7215,105.5923,105.6519,13891.0
2024-07-03 12:05:00,106.23,106.34,106.2,106.29,14030.0,105.642,105.7514,105.6122,105.7017,14030.0
2024-07-03 12:10:00,106.28,106.37,106.24,106.36,10988.0,105.6917,105.7812,105.6519,105.7713,10988.0
2024-07-03 12:15:00,106.35,106.45,106.21,106.3,11937.0,105.7613,105.8608,105.6221,105.7116,11937.0
2024-07-03 12:20:00,106.32,106.4,106.18,106.29,18181.0,105.7315,105.8111,105.5923,105.7017,18181.0
2024-07-03 12:25:00,106.28,106.4,106.26,106.35,33749.0,105.6917,105.8111,105.6718,105.7613,33749.0
2024-07-03 12:30:00,106.35,106.45,106.31,106.36,35465.0,105.7613,105.8608,105.7215,105.7713,35465.0
2024-07-03 12:35:00,106.34,106.37,106.25,106.31,35612.0,105.7514,105.7812,105.6619,105.7215,35612.0
2024-07-03 12:40:00,106.31,106.31,106.01,106.05,17758.0,105.7215,105.7215,105.4232,105.463,17758.0
2024-07-03 12:45:00,106.07,106.12,105.89,106.0,28020.0,105.4829,105.5326,105.3039,105.4133,28020.0
2024-07-03 12:50:00,106.0,106.13,105.94,106.12,39001.0,105.4133,105.5425,105.3536,105.5326,39001.0
2024-07-03 12:55:00,106.15,106.16,105.91,105.93,73105.0,105.5624,105.5724,105.3238,105.3437,73105.0
2024-07-05 09:30:00,105.66,105.66,104.88,105.11,100914.0,105.0751,105.0751,104.2995,104.5282,100914.0
2024-07-05 09:35:00,105.19,105.29,104.71,105.0,29906.0,104.6077,104.7072,104.1304,104.4188,29906.0
2024-07-05 09:40:00,105.04,105.26,104.89,104.99,21342.0,104.4586,104.6774,104.3094,104.4089,21342.0
2024-07-05 09:45:00,104.95,104.95,104.43,104.59,15245.0,104.3691,104.3691,103.852,104.0111,15245.0
2024-07-05 09:50:00,104.63,105.0,104.47,104.54,21333.0,104.0508,104.4188,103.8917,103.9613,21333.0
2024-07-05 09:55:00,104.47,104.63,104.25,104.58,14107.0,103.8917,104.0508,103.673,104.0011,14107.0
2024-07-05 10:00:00,104.57,104.57,104.26,104.49,35015.0,103.9912,103.9912,103.6829,103.9116,35015.0
2024-07-05 10:05:00,104.46,104.57,104.08,104.31,24126.0,103.8818,103.9912,103.5039,103.7326,24126.0
2024-07-05 10:10:00,104.3,104.56,104.2,104.47,11340.0,103.7227,103.9812,103.6232,103.8917,11340.0
2024-07-05 10:15:00,104.44,104.53,104.36,104.44,13839.0,103.8619,103.9514,103.7823,103.8619,13839.0
2024-07-05 10:20:00,104.4,104.57,104.38,104.45,9616.0,103.8221,103.9912,103.8022,103.8718,9616.0
2024-07-05 10:25:00,104.53,104.64,104.48,104.62,13028.0,103.9514,104.0608,103.9017,104.0409,13028.0
2024-07-05 10:30:00,104.6,104.81,104.57,104.77,11580.0,104.021,104.2299,103.9912,104.1901,11580.0
2024-07-05 10:35:00,104.8,104.92,104.77,104.92,11797.0,104.2199,104.3392,104.1901,104.3392,11797.0
2024-07-05 10:40:00,104.93,104.98,104.86,104.97,9331.0,104.3492,104.3989,104.2796,104.389,9331.0
2024-07-05 10:45:00,104.97,105.04,104.89,104.96,22117.0,104.389,104.4586,104.3094,104.379,22117.0
2024-07-05 10:50:00,104.97,105.12,104.94,105.05,14971.0,104.389,104.5381,104.3591,104.4685,14971.0
2024-07-05 10:55:00,105.02,105.09,104.99,104.99,12404.0,104.4387,104.5083,104.4089,104.4089,12404.0
2024-07-05 11:00:00,105.03,105.06,104.92,104.96,14832.0,104.4486,104.4785,104.3392,104.379,14832.0
2024-07-05 11:05:00,105.0,105.11,104.93,105.06,23931.0,104.4188,104.5282,104.3492,104.4785,23931.0
2024-07-05 11:10:00,105.06,105.08,104.91,104.96,14959.0,104.4785,104.4984,104.3293,104.379,14959.0
2024-07-05 11:15:00,104.98,105.02,104.84,104.96,41845.0,104.3989,104.4387,104.2597,104.379,41845.0
2024-07-05 11:20:00,104.96,104.99,104.81,104.95,9858.0,104.379,104.4089,104.2299,104.3691,9858.0
2024-07-05 11:25:00,104.92,105.18,104.88,105.13,9612.0,104.3392,104.5978,104.2995,104.5481,9612.0
2024-07-05 11:30:00,105.14,105.21,105.03,105.15,11843.0,104.558,104.6276,104.4486,104.568,11843.0
2024-07-05 11:35:00,105.21,105.21,105.07,105.08,11005.0,104.6276,104.6276,104.4884,104.4984,11005.0
2024-07-05 11:40:00,105.08,105.34,105.05,105.32,15716.0,104.4984,104.7569,104.4685,104.737,15716.0
2024-07-05 11:45:00,105.32,105.35,105.29,105.35,2700.0,104.737,104.7669,104.7072,104.7669,2700.0
2024-07-05 11:50:00,105.33,105.39,105.28,105.33,6229.0,104.747,104.8066,104.6973,104.747,6229.0
2024-07-05 11:55:00,105.33,105.47,105.31,105.32,11320.0,104.747,104.8862,104.7271,104.737,11320.0
2024-07-05 12:00:00,105.34,105.41,105.26,105.39,16833.0,104.7569,104.8265,104.6774,104.8066,16833.0
2024-07-05 12:05:00,105.36,105.54,105.28,105.52,12712.0,104.7768,104.9558,104.6973,104.9359,12712.0
2024-07-05 12:10:00,105.5,105.86,105.49,105.85,15657.0,104.916,105.274,104.9061,105.2641,15657.0
2024-07-05 12:15:00,105.88,106.01,105.82,105.86,43513.0,105.2939,105.4232,105.2343,105.274,43513.0
2024-07-05 12:20:00,105.86,105.92,105.72,105.72,4620.0,105.274,105.3337,105.1348,105.1348,4620.0
2024-07-05 12:25:00,105.75,105.87,105.65,105.79,15009.0,105.1646,105.284,105.0652,105.2044,15009.0
2024-07-05 12:30:00,105.78,105.83,105.71,105.81,7558.0,105.1945,105.2442,105.1249,105.2243,7558.0
2024-07-05 12:35:00,105.81,105.81,105.7,105.75,5806.0,105.2243,105.2243,105.1149,105.1646,5806.0
2024-07-05 12:40:00,105.75,105.77,105.67,105.69,6373.0,105.1646,105.1845,105.0851,105.105,6373.0
2024-07-05 12:45:00,105.69,105.73,105.52,105.52,20384.0,105.105,105.1448,104.9359,104.9359,20384.0
2024-07-05 12:50:00,105.52,105.72,105.52,105.67,11386.0,104.9359,105.1348,104.9359,105.0851,11386.0
2024-07-05 12:55:00,105.72,105.72,105.64,105.66,9431.0,105.1348,105.1348,105.0553,105.0751,9431.0
2024-07-05 13:00:00,105.68,105.69,105.57,105.67,7332.0,105.095,105.105,104.9856,105.0851,7332.0
2024-07-05 13:05:00,105.66,105.75,105.63,105.68,11026.0,105.0751,105.1646,105.0453,105.095,11026.0
2024-07-05 13:10:00,105.69,105.73,105.66,105.69,8019.0,105.105,105.1448,105.0751,105.105,8019.0
2024-07-05 13:15:00,105.68,105.69,105.57,105.57,6414.0,105.095,105.105,104.9856,104.9856,6414.0
2024-07-05 13:20:00,105.58,105.62,105.52,105.6,8147.0,104.9956,105.0354,104.9359,105.0155,8147.0
2024-07-05 13:25:00,105.59,105.66,105.58,105.59,8236.0,105.0055,105.0751,104.9956,105.0055,8236.0
2024-07-05 13:30:00,105.63,105.64,105.53,105.57,6645.0,105.0453,105.0553,104.9459,104.9856,6645.0
2024-07-05 13:35:00,105.59,105.73,105.58,105.72,6871.0,105.0055,105.1448,104.9956,105.1348,6871.0
2024-07-05 13:40:00,105.71,105.81,105.61,105.76,7085.0,105.1249,105.2243,105.0254,105.1746,7085.0
2024-07-05 13:45:00,105.77,105.8,105.71,105.71,3648.0,105.1845,105.2144,105.1249,105.1249,3648.0
2024-07-05 13:50:00,105.73,105.75,105.71,105.75,3292.0,105.1448,105.1646,105.1249,105.1646,3292.0
2024-07-05 13:55:00,105.75,105.8,105.74,105.78,5560.0,105.1646,105.2144,105.1547,105.1945,5560.0
2024-07-05 14:00:00,105.78,105.78,105.68,105.69,7643.0,105.1945,105.1945,105.095,105.105,7643.0
2024-07-05 14:05:00,105.7,105.74,105.58,105.6,6814.0,105.1149,105.1547,104.9956,105.0155,6814.0
2024-07-05 14:10:00,105.59,105.66,105.59,105.61,4036.0,105.0055,105.0751,105.0055,105.0254,4036.0
2024-07-05 14:15:00,105.61,105.65,105.56,105.59,3980.0,105.0254,105.0652,104.9757,105.0055,3980.0
2024-07-05 14:20:00,105.59,105.62,105.53,105.55,3884.0,105.0055,105.0354,104.9459,104.9658,3884.0
2024-07-05 14:25:00,105.56,105.64,105.53,105.63,8597.0,104.9757,105.0553,104.9459,105.0453,8597.0
2024-07-05 14:30:00,105.61,105.67,105.59,105.64,6576.0,105.0254,105.0851,105.0055,105.0553,6576.0
2024-07-05 14:35:00,105.64,105.64,105.59,105.61,3458.0,105.0553,105.0553,105.0055,105.0254,3458.0
2024-07-05 14:40:00,105.6,105.66,105.59,105.59,6982.0,105.0155,105.0751,105.0055,105.0055,6982.0
2024-07-05 14:45:00,105.61,105.67,105.61,105.67,4099.0,105.0254,105.0851,105.0254,105.0851,4099.0
2024-07-05 14:50:00,105.68,105.78,105.65,105.77,14056.0,105.095,105.1945,105.0652,105.1845,14056.0
2024-07-05 14:55:00,105.76,105.82,105.71,105.79,19848.0,105.1746,105.2343,105.1249,105.2044,19848.0
2024-07-05 15:00:00,105.8,105.81,105.74,105.81,5782.0,105.2144,105.2243,105.1547,105.2243,5782.0
2024-07-05 15:05:00,105.8,105.82,105.76,105.76,10991.0,105.2144,105.2343,105.1746,105.1746,10991.0
2024-07-05 15:10:00,105.75,105.8,105.73,105.79,5619.0,105.1646,105.2144,105.1448,105.2044,5619.0
2024-07-05 15:15:00,105.78,105.81,105.71,105.81,11391.0,105.1945,105.2243,105.1249,105.2243,11391.0
2024-07-05 15:20:00,105.8,105.93,105.8,105.93,15954.0,105.2144,105.3437,105.2144,105.3437,15954.0
2024-07-05 15:25:00,105.92,106.01,105.9,105.94,36721.0,105.3337,105.4232,105.3138,105.3536,36721.0
2024-07-05 15:30:00,105.94,105.98,105.89,105.95,43040.0,105.3536,105.3934,105.3039,105.3635,43040.0
2024-07-05 15:35:00,105.95,106.02,105.93,105.98,20463.0,105.3635,105.4332,105.3437,105.3934,20463.0
2024-07-05 15:40:00,105.98,106.02,105.93,105.97,26312.0,105.3934,105.4332,105.3437,105.3834,26312.0
2024-07-05 15:45:00,105.97,106.03,105.92,105.95,30378.0,105.3834,105.4431,105.3337,105.3635,30378.0
2024-07-05 15:50:00,105.96,106.05,105.93,106.03,49284.0,105.3735,105.463,105.3437,105.4431,49284.0
2024-07-05 15:55:00,106.02,106.12,105.97,106.08,180375.0,105.4332,105.5326,105.3834,105.4928,180375.0
2024-07-08 09:30:00,106.13,106.82,106.13,106.47,27894.0,105.5425,106.2287,105.5425,105.8807,27894.0
2024-07-08 09:35:00,106.48,106.6,106.34,106.48,10639.0,105.8906,106.0099,105.7514,105.8906,10639.0
2024-07-08 09:40:00,106.58,106.62,106.29,106.31,8291.0,105.9901,106.0298,105.7017,105.7215,8291.0
2024-07-08 09:45:00,106.32,106.42,106.05,106.14,6678.0,105.7315,105.8309,105.463,105.5525,6678.0
2024-07-08 09:50:00,106.15,106.19,105.85,105.87,4831.0,105.5624,105.6022,105.2641,105.284,4831.0
2024-07-08 09:55:00,105.93,105.93,105.48,105.77,24249.0,105.3437,105.3437,104.8961,105.1845,24249.0
2024-07-08 10:00:00,105.75,106.09,105.68,106.05,31875.0,105.1646,105.5028,105.095,105.463,31875.0
2024-07-08 10:05:00,106.09,106.3,106.09,106.18,23505.0,105.5028,105.7116,105.5028,105.5923,23505.0
2024-07-08 10:10:00,106.22,106.22,105.84,105.9,9018.0,105.632,105.632,105.2542,105.3138,9018.0
2024-07-08 10:15:00,105.92,105.93,105.39,105.4,22674.0,105.3337,105.3437,104.8066,104.8166,22674.0
2024-07-08 10:20:00,105.38,105.63,105.35,105.51,12719.0,104.7967,105.0453,104.7669,104.926,12719.0
2024-07-08 10:25:00,105.5,105.52,105.29,105.38,2904.0,104.916,104.9359,104.7072,104.7967,2904.0
2024-07-08 10:30:00,105.3,105.3,105.07,105.13,17707.0,104.7171,104.7171,104.4884,104.5481,17707.0
2024-07-08 10:35:00,105.16,105.41,105.08,105.27,13117.0,104.5779,104.8265,104.4984,104.6873,13117.0
2024-07-08 10:40:00,105.25,105.27,105.07,105.17,12121.0,104.6674,104.6873,104.4884,104.5879,12121.0
2024-07-08 10:45:00,105.23,105.38,105.21,105.38,6761.0,104.6475,104.7967,104.6276,104.7967,6761.0
2024-07-08 10:50:00,105.39,105.47,105.07,105.07,5399.0,104.8066,104.8862,104.4884,104.4884,5399.0
2024-07-08 10:55:00,105.08,105.08,105.0,105.04,4818.0,104.4984,104.4984,104.4188,104.4586,4818.0
2024-07-08 11:00:00,105.08,105.21,105.04,105.13,8603.0,104.4984,104.6276,104.4586,104.5481,8603.0
2024-07-08 11:05:00,105.16,105.19,105.08,105.16,6834.0,104.5779,104.6077,104.4984,104.5779,6834.0
2024-07-08 11:10:00,105.13,105.24,105.07,105.08,6565.0,104.5481,104.6575,104.4884,104.4984,6565.0
2024-07-08 11:15:00,105.17,105.17,105.0,105.02,4841.0,104.5879,104.5879,104.4188,104.4387,4841.0
2024-07-08 11:20:00,105.01,105.25,105.01,105.25,9886.0,104.4287,104.6674,104.4287,104.6674,9886.0
2024-07-08 11:25:00,105.25,105.25,105.07,105.1,6438.0,104.6674,104.6674,104.4884,104.5182,6438.0
2024-07-08 11:30:00,105.1,105.18,104.79,104.82,14772.0,104.5182,104.5978,104.21,104.2398,14772.0
2024-07-08 11:35:00,104.86,104.91,104.71,104.91,30535.0,104.2796,104.3293,104.1304,104.3293,30535.0
2024-07-08 11:40:00,104.92,104.96,104.78,104.83,24714.0,104.3392,104.379,104.2,104.2497,24714.0
2024-07-08 11:45:00,104.82,104.92,104.8,104.9,19743.0,104.2398,104.3392,104.2199,104.3194,19743.0
2024-07-08 11:50:00,104.89,104.9,104.78,104.85,8338.0,104.3094,104.3194,104.2,104.2696,8338.0
2024-07-08 11:55:00,104.84,104.94,104.79,104.85,7949.0,104.2597,104.3591,104.21,104.2696,7949.0
2024-07-08 12:00:00,104.85,104.9,104.78,104.85,12890.0,104.2696,104.3194,104.2,104.2696,12890.0
2024-07-08 12:05:00,104.85,104.9,104.79,104.86,18799.0,104.2696,104.3194,104.21,104.2796,18799.0
2024-07-08 12:10:00,104.85,104.9,104.79,104.85,9869.0,104.2696,104.3194,104.21,104.2696,9869.0
2024-07-08 12:15:00,104.84,104.9,104.81,104.87,7316.0,104.2597,104.3194,104.2299,104.2895,7316.0
2024-07-08 12:20:00,104.91,105.04,104.89,104.99,8694.0,104.3293,104.4586,104.3094,104.4089,8694.0
2024-07-08 12:25:00,104.99,105.1,104.98,105.05,11563.0,104.4089,104.5182,104.3989,104.4685,11563.0
2024-07-08 12:30:00,105.0,105.13,105.0,105.08,8198.0,104.4188,104.5481,104.4188,104.4984,8198.0
2024-07-08 12:35:00,105.1,105.14,104.96,104.96,11833.0,104.5182,104.558,104.379,104.379,11833.0
2024-07-08 12:40:00,104.96,105.02,104.89,104.92,9245.0,104.379,104.4387,104.3094,104.3392,9245.0
2024-07-08 12:45:00,104.92,105.02,104.91,104.98,7337.0,104.3392,104.4387,104.3293,104.3989,7337.0
2024-07-08 12:50:00,105.01,105.01,104.86,104.91,13378.0,104.4287,104.4287,104.2796,104.3293,13378.0
2024-07-08 12:55:00,104.91,104.95,104.86,104.86,10179.0,104.3293,104.3691,104.2796,104.2796,10179.0
2024-07-08 13:00:00,104.85,104.92,104.81,104.88,10392.0,104.2696,104.3392,104.2299,104.2995,10392.0
2024-07-08 13:05:00,104.87,104.92,104.82,104.86,11591.0,104.2895,104.3392,104.2398,104.2796,11591.0
2024-07-08 13:10:00,104.86,104.89,104.84,104.88,5166.0,104.2796,104.3094,104.2597,104.2995,5166.0
2024-07-08 13:15:00,104.9,104.96,104.85,104.94,5133.0,104.3194,104.379,104.2696,104.3591,5133.0
2024-07-08 13:20:00,104.93,104.93,104.88,104.91,1769.0,104.3492,104.3492,104.2995,104.3293,1769.0
2024-07-08 13:25:00,104.92,104.95,104.81,104.83,8518.0,104.3392,104.3691,104.2299,104.2497,8518.0
2024-07-08 13:30:00,104.83,104.88,104.83,104.86,3878.0,104.2497,104.2995,104.2497,104.2796,3878.0
2024-07-08 13:35:00,104.88,104.97,104.86,104.97,9828.0,104.2995,104.389,104.2796,104.389,9828.0
2024-07-08 13:40:00,104.95,105.12,104.93,105.06,8226.0,104.3691,104.5381,104.3492,104.4785,8226.0
2024-07-08 13:45:00,105.06,105.06,104.91,104.94,4800.0,104.4785,104.4785,104.3293,104.3591,4800.0
2024-07-08 13:50:00,104.93,105.03,104.93,105.01,5134.0,104.3492,104.4486,104.3492,104.4287,5134.0
2024-07-08 13:55:00,104.99,105.06,104.97,105.02,8465.0,104.4089,104.4785,104.389,104.4387,8465.0
2024-07-08 14:00:00,105.01,105.01,104.9,104.91,7556.0,104.4287,104.4287,104.3194,104.3293,7556.0
2024-07-08 14:05:00,104.91,104.92,104.85,104.88,2695.0,104.3293,104.3392,104.2696,104.2995,2695.0
2024-07-08 14:10:00,104.91,104.93,104.85,104.9,7157.0,104.3293,104.3492,104.2696,104.3194,7157.0
2024-07-08 14:15:00,104.88,104.91,104.85,104.85,3993.0,104.2995,104.3293,104.2696,104.2696,3993.0
2024-07-08 14:20:00,104.85,104.89,104.82,104.88,8816.0,104.2696,104.3094,104.2398,104.2995,8816.0
2024-07-08 14:25:00,104.86,104.93,104.81,104.83,7544.0,104.2796,104.3492,104.2299,104.2497,7544.0
2024-07-08 14:30:00,104.82,104.91,104.79,104.9,19875.0,104.2398,104.3293,104.21,104.3194,19875.0
2024-07-08 14:35:00,104.88,104.88,104.81,104.86,5459.0,104.2995,104.2995,104.2299,104.2796,5459.0
2024-07-08 14:40:00,104.86,104.88,104.75,104.85,27819.0,104.2796,104.2995,104.1702,104.2696,27819.0
2024-07-08 14:45:00,104.85,104.9,104.75,104.89,14258.0,104.2696,104.3194,104.1702,104.3094,14258.0
2024-07-08 14:50:00,104.89,104.94,104.88,104.89,8954.0,104.3094,104.3591,104.2995,104.3094,8954.0
2024-07-08 14:55:00,104.91,104.97,104.91,104.94,6336.0,104.3293,104.389,104.3293,104.3591,6336.0
2024-07-08 15:00:00,104.93,104.96,104.88,104.94,11415.0,104.3492,104.379,104.2995,104.3591,11415.0
2024-07-08 15:05:00,104.95,105.02,104.94,105.01,7876.0,104.3691,104.4387,104.3591,104.4287,7876.0
2024-07-08 15:10:00,105.01,105.13,105.0,105.1,14093.0,104.4287,104.5481,104.4188,104.5182,14093.0
2024-07-08 15:15:00,105.1,105.17,105.09,105.15,11594.0,104.5182,104.5879,104.5083,104.568,11594.0
2024-07-08 15:20:00,105.14,105.17,105.1,105.14,9696.0,104.558,104.5879,104.5182,104.558,9696.0
2024-07-08 15:25:00,105.15,105.16,105.09,105.11,14423.0,104.568,104.5779,104.5083,104.5282,14423.0
2024-07-08 15:30:00,105.1,105.1,104.98,105.01,15489.0,104.5182,104.5182,104.3989,104.4287,15489.0
2024-07-08 15:35:00,105.01,105.05,104.99,105.04,16252.0,104.4287,104.4685,104.4089,104.4586,16252.0
2024-07-08 15:40:00,105.05,105.16,105.05,105.15,20492.0,104.4685,104.5779,104.4685,104.568,20492.0
2024-07-08 15:45:00,105.16,105.16,105.04,105.08,19339.0,104.5779,104.5779,104.4586,104.4984,19339.0
2024-07-08 15:50:00,105.1,105.11,105.0,105.08,46574.0,104.5182,104.5282,104.4188,104.4984,46574.0
2024-07-08 15:55:00,105.09,105.17,104.99,105.12,131522.0,104.5083,104.5879,104.4089,104.5381,131522.0
2024-07-09 09:30:00,105.2,105.2,104.54,104.74,25970.0,104.6177,104.6177,103.9613,104.1602,25970.0
2024-07-09 09:35:00,104.76,104.82,104.54,104.69,4475.0,104.1801,104.2398,103.9613,104.1105,4475.0
2024-07-09 09:40:00,104.7,104.85,104.55,104.69,7718.0,104.1205,104.2696,103.9713,104.1105,7718.0
2024-07-09 09:45:00,104.7,105.01,104.66,104.67,12467.0,104.1205,104.4287,104.0807,104.0906,12467.0
2024-07-09 09:50:00,104.7,104.74,104.41,104.56,10054.0,104.1205,104.1602,103.8321,103.9812,10054.0
2024-07-09 09:55:00,104.54,104.69,104.31,104.4,35451.0,103.9613,104.1105,103.7326,103.8221,35451.0
2024-07-09 10:00:00,104.48,104.68,104.4,104.4,23298.0,103.9017,104.1006,103.8221,103.8221,23298.0
2024-07-09 10:05:00,104.37,104.61,104.3,104.58,19877.0,103.7923,104.031,103.7227,104.0011,19877.0
2024-07-09 10:10:00,104.57,104.76,104.54,104.61,17900.0,103.9912,104.1801,103.9613,104.031,17900.0
2024-07-09 10:15:00,104.62,104.63,104.39,104.43,16060.0,104.0409,104.0508,103.8122,103.852,16060.0
2024-07-09 10:20:00,104.44,104.48,104.22,104.25,20542.0,103.8619,103.9017,103.6431,103.673,20542.0
2024-07-09 10:25:00,104.25,104.36,104.1,104.3,20706.0,103.673,103.7823,103.5238,103.7227,20706.0
2024-07-09 10:30:00,104.27,104.3,104.1,104.29,26668.0,103.6928,103.7227,103.5238,103.7127,26668.0
2024-07-09 10:35:00,104.28,104.31,104.19,104.28,13541.0,103.7028,103.7326,103.6133,103.7028,13541.0
2024-07-09 10:40:00,104.26,104.3,104.21,104.28,11139.0,103.6829,103.7227,103.6332,103.7028,11139.0
2024-07-09 10:45:00,104.28,104.45,104.21,104.39,15540.0,103.7028,103.8718,103.6332,103.8122,15540.0
2024-07-09 10:50:00,104.4,104.51,104.39,104.45,30357.0,103.8221,103.9315,103.8122,103.8718,30357.0
2024-07-09 10:55:00,104.46,104.59,104.4,104.54,28879.0,103.8818,104.0111,103.8221,103.9613,28879.0
2024-07-09 11:00:00,104.53,104.55,104.42,104.49,28730.0,103.9514,103.9713,103.842,103.9116,28730.0
2024-07-09 11:05:00,104.48,104.61,104.47,104.49,10195.0,103.9017,104.031,103.8917,103.9116,10195.0
2024-07-09 11:10:00,104.47,104.56,104.36,104.56,16882.0,103.8917,103.9812,103.7823,103.9812,16882.0
2024-07-09 11:15:00,104.59,104.63,104.53,104.6,13867.0,104.0111,104.0508,103.9514,104.021,13867.0
2024-07-09 11:20:00,104.61,104.71,104.6,104.66,8059.0,104.031,104.1304,104.021,104.0807,8059.0
2024-07-09 11:25:00,104.66,104.86,104.63,104.84,18067.0,104.0807,104.2796,104.0508,104.2597,18067.0
2024-07-09 11:30:00,104.88,104.91,104.82,104.91,7521.0,104.2995,104.3293,104.2398,104.3293,7521.0
2024-07-09 11:35:00,104.94,105.05,104.92,105.04,9494.0,104.3591,104.4685,104.3392,104.4586,9494.0
2024-07-09 11:40:00,105.03,105.14,105.02,105.03,13656.0,104.4486,104.558,104.4387,104.4486,13656.0
2024-07-09 11:45:00,105.06,105.3,105.05,105.23,21329.0,104.4785,104.7171,104.4685,104.6475,21329.0
2024-07-09 11:50:00,105.26,105.46,105.24,105.45,12763.0,104.6774,104.8763,104.6575,104.8663,12763.0
2024-07-09 11:55:00,105.49,105.58,105.45,105.54,20791.0,104.9061,104.9956,104.8663,104.9558,20791.0
2024-07-09 12:00:00,105.54,105.67,105.5,105.66,10110.0,104.9558,105.0851,104.916,105.0751,10110.0
2024-07-09 12:05:00,105.66,105.75,105.61,105.73,27816.0,105.0751,105.1646,105.0254,105.1448,27816.0
2024-07-09 12:10:00,105.74,105.91,105.7,105.9,22974.0,105.1547,105.3238,105.1149,105.3138,22974.0
2024-07-09 12:15:00,105.9,106.0,105.9,105.93,9422.0,105.3138,105.4133,105.3138,105.3437,9422.0
2024-07-09 12:20:00,105.93,105.98,105.89,105.91,10169.0,105.3437,105.3934,105.3039,105.3238,10169.0
2024-07-09 12:25:00,105.91,105.95,105.86,105.92,19026.0,105.3238,105.3635,105.274,105.3337,19026.0
2024-07-09 12:30:00,105.91,105.91,105.71,105.8,8462.0,105.3238,105.3238,105.1249,105.2144,8462.0
2024-07-09 12:35:00,105.81,105.97,105.81,105.97,11498.0,105.2243,105.3834,105.2243,105.3834,11498.0
2024-07-09 12:40:00,105.96,106.26,105.96,106.24,11633.0,105.3735,105.6718,105.3735,105.6519,11633.0
2024-07-09 12:45:00,106.23,106.26,106.13,106.22,17094.0,105.642,105.6718,105.5425,105.632,17094.0
2024-07-09 12:50:00,106.21,106.29,106.15,106.15,11572.0,105.6221,105.7017,105.5624,105.5624,11572.0
2024-07-09 12:55:00,106.16,106.28,106.12,106.27,7770.0,105.5724,105.6917,105.5326,105.6818,7770.0
2024-07-09 13:00:00,106.29,106.54,106.17,106.47,12565.0,105.7017,105.9503,105.5823,105.8807,12565.0
2024-07-09 13:05:00,106.51,106.61,106.44,106.61,6712.0,105.9204,106.0199,105.8508,106.0199,6712.0
2024-07-09 13:10:00,106.59,106.61,106.4,106.4,11159.0,106.0,106.0199,105.8111,105.8111,11159.0
2024-07-09 13:15:00,106.42,106.42,105.87,106.07,14160.0,105.8309,105.8309,105.284,105.4829,14160.0
2024-07-09 13:20:00,106.06,106.14,106.02,106.07,14761.0,105.4729,105.5525,105.4332,105.4829,14761.0
2024-07-09 13:25:00,106.07,106.17,106.05,106.09,7353.0,105.4829,105.5823,105.463,105.5028,7353.0
2024-07-09 13:30:00,106.08,106.29,106.08,106.17,18875.0,105.4928,105.7017,105.4928,105.5823,18875.0
2024-07-09 13:35:00,106.19,106.22,106.16,106.2,9049.0,105.6022,105.632,105.5724,105.6122,9049.0
2024-07-09 13:40:00,106.22,106.23,106.16,106.17,5794.0,105.632,105.642,105.5724,105.5823,5794.0
2024-07-09 13:45:00,106.2,106.2,106.12,106.12,8511.0,105.6122,105.6122,105.5326,105.5326,8511.0
2024-07-09 13:50:00,106.11,106.34,106.11,106.24,8661.0,105.5227,105.7514,105.5227,105.6519,8661.0
2024-07-09 13:55:00,106.26,106.33,106.24,106.28,11206.0,105.6718,105.7414,105.6519,105.6917,11206.0
2024-07-09 14:00:00,106.28,106.29,106.17,106.19,13625.0,105.6917,105.7017,105.5823,105.6022,13625.0
2024-07-09 14:05:00,106.19,106.3,106.15,106.29,12888.0,105.6022,105.7116,105.5624,105.7017,12888.0
2024-07-09 14:10:00,106.29,106.29,106.16,106.18,11848.0,105.7017,105.7017,105.5724,105.5923,11848.0
2024-07-09 14:15:00,106.2,106.3,106.19,106.29,10720.0,105.6122,105.7116,105.6022,105.7017,10720.0
2024-07-09 14:20:00,106.28,106.33,106.21,106.28,11971.0,105.6917,105.7414,105.6221,105.6917,11971.0
2024-07-09 14:25:00,106.28,106.3,106.24,106.26,18955.0,105.6917,105.7116,105.6519,105.6718,18955.0
2024-07-09 14:30:00,106.26,106.35,106.24,106.28,13677.0,105.6718,105.7613,105.6519,105.6917,13677.0
2024-07-09 14:35:00,106.29,106.33,106.18,106.29,11869.0,105.7017,105.7414,105.5923,105.7017,11869.0
2024-07-09 14:40:00,106.29,106.3,106.14,106.28,13486.0,105.7017,105.7116,105.5525,105.6917,13486.0
2024-07-09 14:45:00,106.28,106.28,106.2,106.2,11738.0,105.6917,105.6917,105.6122,105.6122,11738.0
2024-07-09 14:50:00,106.2,106.21,105.98,105.99,11467.0,105.6122,105.6221,105.3934,105.4033,11467.0
2024-07-09 14:55:00,106.0,106.06,105.95,106.04,13590.0,105.4133,105.4729,105.3635,105.453,13590.0
2024-07-09 15:00:00,106.04,106.04,105.95,105.97,14606.0,105.453,105.453,105.3635,105.3834,14606.0
2024-07-09 15:05:00,105.96,106.03,105.93,106.02,14055.0,105.3735,105.4431,105.3437,105.4332,14055.0
2024-07-09 15:10:00,106.02,106.03,105.94,106.0,12427.0,105.4332,105.4431,105.3536,105.4133,12427.0
2024-07-09 15:15:00,106.0,106.0,105.76,105.78,21377.0,105.4133,105.4133,105.1746,105.1945,21377.0
2024-07-09 15:20:00,105.79,105.88,105.78,105.81,21776.0,105.2044,105.2939,105.1945,105.2243,21776.0
2024-07-09 15:25:00,105.82,105.9,105.77,105.85,26620.0,105.2343,105.3138,105.1845,105.2641,26620.0
2024-07-09 15:30:00,105.87,105.87,105.68,105.78,27369.0,105.284,105.284,105.095,105.1945,27369.0
2024-07-09 15:35:00,105.79,105.97,105.79,105.91,28520.0,105.2044,105.3834,105.2044,105.3238,28520.0
2024-07-09 15:40:00,105.92,105.99,105.9,105.95,30753.0,105.3337,105.4033,105.3138,105.3635,30753.0
2024-07-09 15:45:00,105.95,105.97,105.89,105.93,32544.0,105.3635,105.3834,105.3039,105.3437,32544.0
2024-07-09 15:50:00,105.92,106.01,105.79,105.79,74970.0,105.3337,105.4232,105.2044,105.2044,74970.0
2024-07-09 15:55:00,105.79,105.81,105.55,105.59,222165.0,105.2044,105.2243,104.9658,105.0055,222165.0
2024-07-10 09:30:00,106.64,107.0,106.2,106.42,50153.0,106.0497,106.4077,105.6122,105.8309,50153.0
2024-07-10 09:35:00,106.39,106.56,106.01,106.51,18465.0,105.8011,105.9702,105.4232,105.9204,18465.0
2024-07-10 09:40:00,106.51,106.79,106.35,106.4,51035.0,105.9204,106.1989,105.7613,105.8111,51035.0
2024-07-10 09:45:00,106.38,107.31,106.35,107.25,28104.0,105.7912,106.716,105.7613,106.6563,28104.0
2024-07-10 09:50:00,107.25,107.25,106.95,107.01,15651.0,106.6563,106.6563,106.358,106.4177,15651.0
2024-07-10 09:55:00,107.07,107.13,106.81,106.9,20432.0,106.4773,106.537,106.2188,106.3083,20432.0
2024-07-10 10:00:00,106.87,107.14,106.82,107.14,19000.0,106.2784,106.547,106.2287,106.547,19000.0
2024-07-10 10:05:00,107.12,107.72,107.08,107.69,31142.0,106.5271,107.1237,106.4873,107.0939,31142.0
2024-07-10 10:10:00,107.7,107.77,107.48,107.65,19855.0,107.1039,107.1735,106.8851,107.0541,19855.0
2024-07-10 10:15:00,107.58,107.68,107.42,107.59,15603.0,106.9845,107.084,106.8254,106.9945,15603.0
2024-07-10 10:20:00,107.64,107.64,107.45,107.59,15083.0,107.0442,107.0442,106.8552,106.9945,15083.0
2024-07-10 10:25:00,107.6,107.69,107.51,107.66,9668.0,107.0044,107.0939,106.9149,107.0641,9668.0
2024-07-10 10:30:00,107.66,107.96,107.64,107.95,10105.0,107.0641,107.3624,107.0442,107.3525,10105.0
2024-07-10 10:35:00,107.94,107.95,107.7,107.78,12961.0,107.3425,107.3525,107.1039,107.1834,12961.0
2024-07-10 10:40:00,107.8,107.81,107.65,107.73,17097.0,107.2033,107.2132,107.0541,107.1337,17097.0
2024-07-10 10:45:00,107.74,107.74,107.52,107.66,12846.0,107.1436,107.1436,106.9249,107.0641,12846.0
2024-07-10 10:50:00,107.67,107.74,107.64,107.74,9277.0,107.074,107.1436,107.0442,107.1436,9277.0
2024-07-10 10:55:00,107.74,107.96,107.71,107.84,15212.0,107.1436,107.3624,107.1138,107.2431,15212.0
2024-07-10 11:00:00,107.87,108.0,107.77,107.98,25867.0,107.2729,107.4022,107.1735,107.3823,25867.0
2024-07-10 11:05:00,107.98,107.98,107.71,107.81,21115.0,107.3823,107.3823,107.1138,107.2132,21115.0
2024-07-10 11:10:00,107.8,107.81,107.51,107.51,9082.0,107.2033,107.2132,106.9149,106.9149,9082.0
2024-07-10 11:15:00,107.52,107.67,107.38,107.65,18422.0,106.9249,107.074,106.7856,107.0541,18422.0
2024-07-10 11:20:00,107.67,107.71,107.48,107.48,23887.0,107.074,107.1138,106.8851,106.8851,23887.0
2024-07-10 11:25:00,107.51,107.53,107.41,107.48,27249.0,106.9149,106.9348,106.8155,106.8851,27249.0
2024-07-10 11:30:00,107.51,107.55,107.46,107.48,18458.0,106.9149,106.9547,106.8652,106.8851,18458.0
2024-07-10 11:35:00,107.48,107.58,107.46,107.51,20573.0,106.8851,106.9845,106.8652,106.9149,20573.0
2024-07-10 11:40:00,107.51,107.69,107.5,107.68,18403.0,106.9149,107.0939,106.905,107.084,18403.0
2024-07-10 11:45:00,107.68,107.68,107.46,107.5,22022.0,107.084,107.084,106.8652,106.905,22022.0
2024-07-10 11:50:00,107.49,107.55,107.47,107.47,17421.0,106.895,106.9547,106.8751,106.8751,17421.0
2024-07-10 11:55:00,107.48,107.5,107.43,107.44,11411.0,106.8851,106.905,106.8353,106.8453,11411.0
2024-07-10 12:00:00,107.44,107.51,107.3,107.38,10017.0,106.8453,106.9149,106.7061,106.7856,10017.0
2024-07-10 12:05:00,107.4,107.52,107.4,107.5,6908.0,106.8055,106.9249,106.8055,106.905,6908.0
2024-07-10 12:10:00,107.5,107.6,107.47,107.5,24272.0,106.905,107.0044,106.8751,106.905,24272.0
2024-07-10 12:15:00,107.5,107.61,107.5,107.6,5789.0,106.905,107.0144,106.905,107.0044,5789.0
2024-07-10 12:20:00,107.59,107.89,107.59,107.89,18696.0,106.9945,107.2928,106.9945,107.2928,18696.0
2024-07-10 12:25:00,107.9,107.95,107.65,107.66,14123.0,107.3027,107.3525,107.0541,107.0641,14123.0
2024-07-10 12:30:00,107.66,107.8,107.56,107.66,29064.0,107.0641,107.2033,106.9646,107.0641,29064.0
2024-07-10 12:35:00,107.66,107.7,107.56,107.61,7300.0,107.0641,107.1039,106.9646,107.0144,7300.0
2024-07-10 12:40:00,107.59,107.72,107.58,107.69,16348.0,106.9945,107.1237,106.9845,107.0939,16348.0
2024-07-10 12:45:00,107.7,107.79,107.68,107.68,12260.0,107.1039,107.1934,107.084,107.084,12260.0
2024-07-10 12:50:00,107.7,107.74,107.66,107.66,10342.0,107.1039,107.1436,107.0641,107.0641,10342.0
2024-07-10 12:55:00,107.67,107.73,107.6,107.7,7708.0,107.074,107.1337,107.0044,107.1039,7708.0
2024-07-10 13:00:00,107.71,107.87,107.7,107.85,13953.0,107.1138,107.2729,107.1039,107.253,13953.0
2024-07-10 13:05:00,107.86,108.11,107.82,108.07,24550.0,107.263,107.5116,107.2232,107.4718,24550.0
2024-07-10 13:10:00,108.05,108.09,107.87,107.87,23474.0,107.4519,107.4917,107.2729,107.2729,23474.0
2024-07-10 13:15:00,107.9,107.9,107.84,107.84,17751.0,107.3027,107.3027,107.2431,107.2431,17751.0
2024-07-10 13:20:00,107.84,107.85,107.73,107.78,33734.0,107.2431,107.253,107.1337,107.1834,33734.0
2024-07-10 13:25:00,107.78,107.91,107.76,107.88,19632.0,107.1834,107.3127,107.1635,107.2829,19632.0
2024-07-10 13:30:00,107.88,108.02,107.88,108.01,17138.0,107.2829,107.4221,107.2829,107.4121,17138.0
2024-07-10 13:35:00,108.01,108.14,107.99,108.04,10710.0,107.4121,107.5414,107.3922,107.442,10710.0
2024-07-10 13:40:00,108.05,108.05,107.94,107.94,11118.0,107.4519,107.4519,107.3425,107.3425,11118.0
2024-07-10 13:45:00,107.94,108.12,107.92,108.1,15041.0,107.3425,107.5215,107.3226,107.5016,15041.0
2024-07-10 13:50:00,108.11,108.25,108.09,108.21,11782.0,107.5116,107.6508,107.4917,107.611,11782.0
2024-07-10 13:55:00,108.21,108.28,108.11,108.25,26709.0,107.611,107.6806,107.5116,107.6508,26709.0
2024-07-10 14:00:00,108.25,108.38,108.21,108.31,15144.0,107.6508,107.7801,107.611,107.7105,15144.0
2024-07-10 14:05:00,108.31,108.41,108.3,108.37,9975.0,107.7105,107.8099,107.7005,107.7701,9975.0
2024-07-10 14:10:00,108.37,108.38,108.28,108.34,13215.0,107.7701,107.7801,107.6806,107.7403,13215.0
2024-07-10 14:15:00,108.34,108.37,108.18,108.25,18444.0,107.7403,107.7701,107.5812,107.6508,18444.0
2024-07-10 14:20:00,108.25,108.3,108.16,108.26,21952.0,107.6508,107.7005,107.5613,107.6608,21952.0
2024-07-10 14:25:00,108.26,108.46,108.24,108.33,21392.0,107.6608,107.8596,107.6409,107.7304,21392.0
2024-07-10 14:30:00,108.36,108.38,108.22,108.32,22568.0,107.7602,107.7801,107.621,107.7204,22568.0
2024-07-10 14:35:00,108.32,108.39,108.32,108.39,12077.0,107.7204,107.79,107.7204,107.79,12077.0
2024-07-10 14:40:00,108.39,108.43,108.36,108.41,15675.0,107.79,107.8298,107.7602,107.8099,15675.0
2024-07-10 14:45:00,108.41,108.56,108.41,108.53,23181.0,107.8099,107.9591,107.8099,107.9293,23181.0
2024-07-10 14:50:00,108.5,108.65,108.5,108.65,20561.0,107.8994,108.0486,107.8994,108.0486,20561.0
2024-07-10 14:55:00,108.66,108.85,108.65,108.83,34563.0,108.0585,108.2475,108.0486,108.2276,34563.0
2024-07-10 15:00:00,108.84,108.88,108.79,108.83,18091.0,108.2375,108.2773,108.1878,108.2276,18091.0
2024-07-10 15:05:00,108.84,108.91,108.81,108.9,17208.0,108.2375,108.3072,108.2077,108.2972,17208.0
2024-07-10 15:10:00,108.9,108.9,108.79,108.84,22838.0,108.2972,108.2972,108.1878,108.2375,22838.0
2024-07-10 15:15:00,108.86,109.03,108.84,109.02,36036.0,108.2574,108.4265,108.2375,108.4165,36036.0
2024-07-10 15:20:00,108.99,109.02,108.94,108.99,18846.0,108.3867,108.4165,108.337,108.3867,18846.0
2024-07-10 15:25:00,108.99,109.0,108.82,108.88,44572.0,108.3867,108.3967,108.2177,108.2773,44572.0
2024-07-10 15:30:00,108.88,108.98,108.88,108.93,39071.0,108.2773,108.3768,108.2773,108.327,39071.0
2024-07-10 15:35:00,108.93,108.98,108.88,108.94,20392.0,108.327,108.3768,108.2773,108.337,20392.0
2024-07-10 15:40:00,108.95,109.07,108.94,109.05,30366.0,108.3469,108.4663,108.337,108.4464,30366.0
2024-07-10 15:45:00,109.07,109.29,108.96,109.26,49023.0,108.4663,108.6851,108.3569,108.6552,49023.0
2024-07-10 15:50:00,109.24,109.41,109.23,109.39,88914.0,108.6353,108.8044,108.6254,108.7845,88914.0
2024-07-10 15:55:00,109.4,109.56,109.32,109.44,230167.0,108.7944,108.9536,108.7149,108.8342,230167.0
2024-07-11 09:30:00,110.0,110.65,109.84,110.31,63798.0,109.3911,110.0375,109.232,109.6994,63798.0
2024-07-11 09:35:00,110.45,110.63,109.87,109.93,53594.0,109.8386,110.0176,109.2618,109.3215,53594.0
2024-07-11 09:40:00,109.93,110.1,109.19,109.76,43096.0,109.3215,109.4906,108.5856,109.1525,43096.0
2024-07-11 09:45:00,109.94,110.11,109.69,109.73,46695.0,109.3315,109.5005,109.0828,109.1226,46695.0
2024-07-11 09:50:00,109.73,109.95,109.68,109.85,37394.0,109.1226,109.3414,109.0729,109.242,37394.0
2024-07-11 09:55:00,109.87,109.96,109.53,109.75,36318.0,109.2618,109.3513,108.9237,109.1425,36318.0
2024-07-11 10:00:00,109.75,109.99,109.64,109.96,29735.0,109.1425,109.3812,109.0331,109.3513,29735.0
2024-07-11 10:05:00,109.98,110.29,109.97,109.98,35440.0,109.3712,109.6795,109.3613,109.3712,35440.0
2024-07-11 10:10:00,110.02,110.11,109.83,109.88,24937.0,109.411,109.5005,109.2221,109.2718,24937.0
2024-07-11 10:15:00,109.91,109.92,109.13,109.3,29855.0,109.3016,109.3116,108.5259,108.695,29855.0
2024-07-11 10:20:00,109.26,109.88,109.22,109.76,21440.0,108.6552,109.2718,108.6154,109.1525,21440.0
2024-07-11 10:25:00,109.79,110.15,109.75,109.83,20718.0,109.1823,109.5403,109.1425,109.2221,20718.0
2024-07-11 10:30:00,109.84,110.32,109.83,110.17,31799.0,109.232,109.7094,109.2221,109.5602,31799.0
2024-07-11 10:35:00,110.17,110.26,109.98,110.05,33436.0,109.5602,109.6497,109.3712,109.4408,33436.0
2024-07-11 10:40:00,110.06,110.28,109.94,110.13,33221.0,109.4508,109.6696,109.3315,109.5204,33221.0
2024-07-11 10:45:00,110.13,110.21,109.9,110.0,28332.0,109.5204,109.6,109.2917,109.3911,28332.0
2024-07-11 10:50:00,109.98,110.11,109.84,109.92,11809.0,109.3712,109.5005,109.232,109.3116,11809.0
2024-07-11 10:55:00,109.89,109.99,109.81,109.87,28912.0,109.2817,109.3812,109.2022,109.2618,28912.0
2024-07-11 11:00:00,109.92,110.04,109.62,109.79,24217.0,109.3116,109.4309,109.0132,109.1823,24217.0
2024-07-11 11:05:00,109.8,110.01,109.76,109.95,28816.0,109.1922,109.4011,109.1525,109.3414,28816.0
2024-07-11 11:10:00,109.97,109.99,109.71,109.81,28144.0,109.3613,109.3812,109.1027,109.2022,28144.0
2024-07-11 11:15:00,109.8,109.83,109.43,109.47,27950.0,109.1922,109.2221,108.8243,108.8641,27950.0
2024-07-11 11:20:00,109.45,109.55,109.23,109.27,21478.0,108.8442,108.9436,108.6254,108.6652,21478.0
2024-07-11 11:25:00,109.26,109.42,109.13,109.32,42611.0,108.6552,108.8143,108.5259,108.7149,42611.0
2024-07-11 11:30:00,109.32,109.32,109.08,109.16,15258.0,108.7149,108.7149,108.4762,108.5558,15258.0
2024-07-11 11:35:00,109.17,109.24,109.11,109.16,11635.0,108.5657,108.6353,108.5061,108.5558,11635.0
2024-07-11 11:40:00,109.15,109.26,109.03,109.16,13342.0,108.5458,108.6552,108.4265,108.5558,13342.0
2024-07-11 11:45:00,109.18,109.38,109.17,109.25,25691.0,108.5757,108.7746,108.5657,108.6453,25691.0
2024-07-11 11:50:00,109.23,109.33,109.11,109.14,25228.0,108.6254,108.7248,108.5061,108.5359,25228.0
2024-07-11 11:55:00,109.16,109.23,109.04,109.12,41714.0,108.5558,108.6254,108.4364,108.516,41714.0
2024-07-11 12:00:00,109.12,109.12,108.69,108.8,37757.0,108.516,108.516,108.0884,108.1978,37757.0
2024-07-11 12:05:00,108.8,108.9,108.66,108.9,24444.0,108.1978,108.2972,108.0585,108.2972,24444.0
2024-07-11 12:10:00,108.97,108.97,108.75,108.78,16519.0,108.3668,108.3668,108.148,108.1779,16519.0
2024-07-11 12:15:00,108.81,108.83,108.66,108.7,23181.0,108.2077,108.2276,108.0585,108.0983,23181.0
2024-07-11 12:20:00,108.75,108.96,108.72,108.83,13726.0,108.148,108.3569,108.1182,108.2276,13726.0
2024-07-11 12:25:00,108.84,108.91,108.77,108.91,7236.0,108.2375,108.3072,108.1679,108.3072,7236.0
2024-07-11 12:30:00,108.9,108.96,108.85,108.96,3772.0,108.2972,108.3569,108.2475,108.3569,3772.0
2024-07-11 12:35:00,108.96,108.99,108.75,108.78,11490.0,108.3569,108.3867,108.148,108.1779,11490.0
2024-07-11 12:40:00,108.72,108.79,108.69,108.7,5483.0,108.1182,108.1878,108.0884,108.0983,5483.0
2024-07-11 12:45:00,108.68,108.69,108.58,108.65,12227.0,108.0784,108.0884,107.979,108.0486,12227.0
2024-07-11 12:50:00,108.66,108.78,108.57,108.66,24986.0,108.0585,108.1779,107.969,108.0585,24986.0
2024-07-11 12:55:00,108.65,108.75,108.63,108.73,5282.0,108.0486,108.148,108.0287,108.1282,5282.0
2024-07-11 13:00:00,108.72,108.8,108.67,108.73,6302.0,108.1182,108.1978,108.0685,108.1282,6302.0
2024-07-11 13:05:00,108.72,108.86,108.66,108.81,8446.0,108.1182,108.2574,108.0585,108.2077,8446.0
2024-07-11 13:10:00,108.81,108.81,108.6,108.74,19762.0,108.2077,108.2077,107.9989,108.1381,19762.0
2024-07-11 13:15:00,108.73,108.81,108.69,108.8,4674.0,108.1282,108.2077,108.0884,108.1978,4674.0
2024-07-11 13:20:00,108.81,108.98,108.8,108.83,49461.0,108.2077,108.3768,108.1978,108.2276,49461.0
2024-07-11 13:25:00,108.82,108.96,108.81,108.95,6621.0,108.2177,108.3569,108.2077,108.3469,6621.0
2024-07-11 13:30:00,108.95,109.01,108.87,108.92,7368.0,108.3469,108.4066,108.2674,108.3171,7368.0
2024-07-11 13:35:00,108.87,108.99,108.84,108.9,7225.0,108.2674,108.3867,108.2375,108.2972,7225.0
2024-07-11 13:40:00,108.87,108.97,108.87,108.9,4252.0,108.2674,108.3668,108.2674,108.2972,4252.0
2024-07-11 13:45:00,108.91,108.91,108.75,108.82,9501.0,108.3072,108.3072,108.148,108.2177,9501.0
2024-07-11 13:50:00,108.81,108.97,108.81,108.88,11196.0,108.2077,108.3668,108.2077,108.2773,11196.0
2024-07-11 13:55:00,108.85,108.93,108.76,108.81,10084.0,108.2475,108.327,108.158,108.2077,10084.0
2024-07-11 14:00:00,108.78,108.9,108.78,108.85,6926.0,108.1779,108.2972,108.1779,108.2475,6926.0
2024-07-11 14:05:00,108.84,108.95,108.83,108.87,8974.0,108.2375,108.3469,108.2276,108.2674,8974.0
2024-07-11 14:10:00,108.88,109.06,108.85,109.05,11058.0,108.2773,108.4563,108.2475,108.4464,11058.0
2024-07-11 14:15:00,109.07,109.17,109.05,109.11,8417.0,108.4663,108.5657,108.4464,108.5061,8417.0
2024-07-11 14:20:00,109.07,109.15,108.99,108.99,6777.0,108.4663,108.5458,108.3867,108.3867,6777.0
2024-07-11 14:25:00,108.98,108.99,108.79,108.8,17968.0,108.3768,108.3867,108.1878,108.1978,17968.0
2024-07-11 14:30:00,108.81,109.11,108.8,109.03,88440.0,108.2077,108.5061,108.1978,108.4265,88440.0
2024-07-11 14:35:00,109.03,109.06,108.95,109.0,19976.0,108.4265,108.4563,108.3469,108.3967,19976.0
2024-07-11 14:40:00,108.95,109.02,108.88,108.94,70245.0,108.3469,108.4165,108.2773,108.337,70245.0
2024-07-11 14:45:00,108.92,108.99,108.9,108.99,5831.0,108.3171,108.3867,108.2972,108.3867,5831.0
2024-07-11 14:50:00,108.97,109.02,108.88,108.91,9800.0,108.3668,108.4165,108.2773,108.3072,9800.0
2024-07-11 14:55:00,108.93,109.0,108.92,108.98,21020.0,108.327,108.3967,108.3171,108.3768,21020.0
2024-07-11 15:00:00,108.95,109.01,108.9,109.0,42806.0,108.3469,108.4066,108.2972,108.3967,42806.0
2024-07-11 15:05:00,109.0,109.01,108.92,108.97,21376.0,108.3967,108.4066,108.3171,108.3668,21376.0
2024-07-11 15:10:00,108.94,108.95,108.79,108.79,18871.0,108.337,108.3469,108.1878,108.1878,18871.0
2024-07-11 15:15:00,108.81,108.91,108.76,108.79,19044.0,108.2077,108.3072,108.158,108.1878,19044.0
2024-07-11 15:20:00,108.78,108.87,108.74,108.83,14191.0,108.1779,108.2674,108.1381,108.2276,14191.0
2024-07-11 15:25:00,108.83,108.92,108.79,108.81,24263.0,108.2276,108.3171,108.1878,108.2077,24263.0
2024-07-11 15:30:00,108.83,109.01,108.83,109.0,27948.0,108.2276,108.4066,108.2276,108.3967,27948.0
2024-07-11 15:35:00,109.0,109.08,108.95,109.01,31786.0,108.3967,108.4762,108.3469,108.4066,31786.0
2024-07-11 15:40:00,109.02,109.09,109.0,109.05,19415.0,108.4165,108.4862,108.3967,108.4464,19415.0
2024-07-11 15:45:00,109.04,109.14,109.02,109.07,39032.0,108.4364,108.5359,108.4165,108.4663,39032.0
2024-07-11 15:50:00,109.08,109.13,108.85,108.92,63247.0,108.4762,108.5259,108.2475,108.3171,63247.0
2024-07-11 15:55:00,108.92,108.97,108.76,108.8,225336.0,108.3171,108.3668,108.158,108.1978,225336.0
2024-07-12 09:30:00,108.7,108.74,108.01,108.01,68473.0,108.0983,108.1381,107.4121,107.4121,68473.0
2024-07-12 09:35:00,108.26,109.08,108.1,108.97,24922.0,107.6608,108.4762,107.5016,108.3668,24922.0
2024-07-12 09:40:00,108.99,109.29,108.87,108.98,17779.0,108.3867,108.6851,108.2674,108.3768,17779.0
2024-07-12 09:45:00,108.97,109.5,108.92,109.26,23909.0,108.3668,108.8939,108.3171,108.6552,23909.0
2024-07-12 09:50:00,109.34,109.48,109.17,109.46,12089.0,108.7348,108.874,108.5657,108.8541,12089.0
2024-07-12 09:55:00,109.43,109.6,109.37,109.54,5531.0,108.8243,108.9933,108.7646,108.9337,5531.0
2024-07-12 10:00:00,109.58,109.85,109.56,109.72,14517.0,108.9734,109.242,108.9536,109.1127,14517.0
2024-07-12 10:05:00,109.72,109.91,109.68,109.83,11121.0,109.1127,109.3016,109.0729,109.2221,11121.0
2024-07-12 10:10:00,109.81,109.84,109.7,109.8,11593.0,109.2022,109.232,109.0928,109.1922,11593.0
2024-07-12 10:15:00,109.8,109.96,109.76,109.91,17758.0,109.1922,109.3513,109.1525,109.3016,17758.0
2024-07-12 10:20:00,109.88,110.17,109.79,110.16,34887.0,109.2718,109.5602,109.1823,109.5502,34887.0
2024-07-12 10:25:00,110.13,110.25,110.02,110.06,22743.0,109.5204,109.6397,109.411,109.4508,22743.0
2024-07-12 10:30:00,110.02,110.17,109.99,110.07,15446.0,109.411,109.5602,109.3812,109.4607,15446.0
2024-07-12 10:35:00,110.09,110.11,109.96,110.06,9612.0,109.4806,109.5005,109.3513,109.4508,9612.0
2024-07-12 10:40:00,110.06,110.18,110.03,110.11,15292.0,109.4508,109.5701,109.421,109.5005,15292.0
2024-07-12 10:45:00,110.09,110.22,110.0,110.12,18823.0,109.4806,109.6099,109.3911,109.5105,18823.0
2024-07-12 10:50:00,110.13,110.15,110.04,110.15,4976.0,109.5204,109.5403,109.4309,109.5403,4976.0
2024-07-12 10:55:00,110.17,110.2,110.07,110.15,6927.0,109.5602,109.59,109.4607,109.5403,6927.0
2024-07-12 11:00:00,110.2,110.37,110.15,110.23,20777.0,109.59,109.7591,109.5403,109.6199,20777.0
2024-07-12 11:05:00,110.24,110.24,110.07,110.09,21888.0,109.6298,109.6298,109.4607,109.4806,21888.0
2024-07-12 11:10:00,110.14,110.19,110.02,110.12,2822.0,109.5303,109.5801,109.411,109.5105,2822.0
2024-07-12 11:15:00,110.14,110.23,110.11,110.13,9429.0,109.5303,109.6199,109.5005,109.5204,9429.0
2024-07-12 11:20:00,110.13,110.3,110.06,110.3,8539.0,109.5204,109.6895,109.4508,109.6895,8539.0
2024-07-12 11:25:00,110.34,110.48,110.33,110.47,15161.0,109.7292,109.8685,109.7193,109.8585,15161.0
2024-07-12 11:30:00,110.47,110.53,110.36,110.48,17837.0,109.8585,109.9182,109.7491,109.8685,17837.0
2024-07-12 11:35:00,110.46,110.6,110.4,110.6,7441.0,109.8486,109.9878,109.7889,109.9878,7441.0
2024-07-12 11:40:00,110.6,110.9,110.57,110.86,15487.0,109.9878,110.2861,109.958,110.2464,15487.0
2024-07-12 11:45:00,110.85,111.08,110.85,111.08,15497.0,110.2364,110.4651,110.2364,110.4651,15497.0
2024-07-12 11:50:00,111.0,111.02,110.8,110.81,5867.0,110.3856,110.4055,110.1867,110.1966,5867.0
2024-07-12 11:55:00,110.8,110.8,110.49,110.49,13902.0,110.1867,110.1867,109.8784,109.8784,13902.0
2024-07-12 12:00:00,110.55,110.57,110.37,110.38,15348.0,109.9381,109.958,109.7591,109.769,15348.0
2024-07-12 12:05:00,110.38,110.44,110.28,110.42,14586.0,109.769,109.8287,109.6696,109.8088,14586.0
2024-07-12 12:10:00,110.45,110.54,110.37,110.37,15650.0,109.8386,109.9281,109.7591,109.7591,15650.0
2024-07-12 12:15:00,110.4,110.57,110.38,110.49,6187.0,109.7889,109.958,109.769,109.8784,6187.0
2024-07-12 12:20:00,110.48,110.67,110.48,110.64,15883.0,109.8685,110.0574,109.8685,110.0276,15883.0
2024-07-12 12:25:00,110.65,110.65,110.49,110.55,5734.0,110.0375,110.0375,109.8784,109.9381,5734.0
2024-07-12 12:30:00,110.58,110.6,110.41,110.45,7031.0,109.9679,109.9878,109.7989,109.8386,7031.0
2024-07-12 12:35:00,110.47,110.55,110.38,110.4,9389.0,109.8585,109.9381,109.769,109.7889,9389.0
2024-07-12 12:40:00,110.37,110.57,110.34,110.55,3003.0,109.7591,109.958,109.7292,109.9381,3003.0
2024-07-12 12:45:00,110.49,110.55,110.48,110.51,3257.0,109.8784,109.9381,109.8685,109.8983,3257.0
2024-07-12 12:50:00,110.54,110.54,110.44,110.53,3942.0,109.9281,109.9281,109.8287,109.9182,3942.0
2024-07-12 12:55:00,110.54,110.61,110.5,110.57,5856.0,109.9281,109.9977,109.8884,109.958,5856.0
2024-07-12 13:00:00,110.6,110.81,110.56,110.79,16133.0,109.9878,110.1966,109.948,110.1768,16133.0
2024-07-12 13:05:00,110.8,110.94,110.79,110.94,9440.0,110.1867,110.3259,110.1768,110.3259,9440.0
2024-07-12 13:10:00,110.93,111.14,110.91,111.1,22260.0,110.316,110.5248,110.2961,110.485,22260.0
2024-07-12 13:15:00,111.08,111.17,111.03,111.13,33591.0,110.4651,110.5546,110.4154,110.5149,33591.0
2024-07-12 13:20:00,111.12,111.17,111.05,111.12,16075.0,110.5049,110.5546,110.4353,110.5049,16075.0
2024-07-12 13:25:00,111.12,111.13,111.01,111.09,12466.0,110.5049,110.5149,110.3955,110.4751,12466.0
2024-07-12 13:30:00,111.07,111.27,111.02,111.26,8142.0,110.4552,110.6541,110.4055,110.6441,8142.0
2024-07-12 13:35:00,111.26,111.29,111.2,111.27,12189.0,110.6441,110.674,110.5845,110.6541,12189.0
2024-07-12 13:40:00,111.26,111.29,111.21,111.22,6521.0,110.6441,110.674,110.5944,110.6044,6521.0
2024-07-12 13:45:00,111.26,111.39,111.22,111.38,12284.0,110.6441,110.7734,110.6044,110.7635,12284.0
2024-07-12 13:50:00,111.38,111.41,111.34,111.38,12723.0,110.7635,110.7933,110.7237,110.7635,12723.0
2024-07-12 13:55:00,111.38,111.43,111.27,111.33,18644.0,110.7635,110.8132,110.6541,110.7138,18644.0
2024-07-12 14:00:00,111.3,111.45,111.24,111.43,9743.0,110.6839,110.8331,110.6243,110.8132,9743.0
2024-07-12 14:05:00,111.43,111.57,111.42,111.53,15049.0,110.8132,110.9524,110.8033,110.9127,15049.0
2024-07-12 14:10:00,111.54,111.64,111.53,111.61,19695.0,110.9226,111.022,110.9127,110.9922,19695.0
2024-07-12 14:15:00,111.61,111.66,111.43,111.44,16864.0,110.9922,111.0419,110.8132,110.8232,16864.0
2024-07-12 14:20:00,111.42,111.44,111.28,111.39,15926.0,110.8033,110.8232,110.664,110.7734,15926.0
2024-07-12 14:25:00,111.38,111.55,111.35,111.5,16614.0,110.7635,110.9325,110.7337,110.8828,16614.0
2024-07-12 14:30:00,111.52,111.52,111.32,111.4,21284.0,110.9027,110.9027,110.7038,110.7834,21284.0
2024-07-12 14:35:00,111.39,111.71,111.38,111.71,26729.0,110.7734,111.0917,110.7635,111.0917,26729.0
2024-07-12 14:40:00,111.71,111.75,111.46,111.56,39571.0,111.0917,111.1314,110.843,110.9425,39571.0
2024-07-12 14:45:00,111.55,111.64,111.53,111.61,10569.0,110.9325,111.022,110.9127,110.9922,10569.0
2024-07-12 14:50:00,111.61,111.61,111.48,111.54,11136.0,110.9922,110.9922,110.8629,110.9226,11136.0
2024-07-12 14:55:00,111.55,111.68,111.55,111.65,10106.0,110.9325,111.0618,110.9325,111.032,10106.0
2024-07-12 15:00:00,111.65,111.68,111.59,111.6,16044.0,111.032,111.0618,110.9723,110.9823,16044.0
2024-07-12 15:05:00,111.61,111.67,111.48,111.48,15499.0,110.9922,111.0519,110.8629,110.8629,15499.0
2024-07-12 15:10:00,111.49,111.49,111.17,111.21,30730.0,110.8729,110.8729,110.5546,110.5944,30730.0
2024-07-12 15:15:00,111.2,111.21,111.04,111.1,14449.0,110.5845,110.5944,110.4254,110.485,14449.0
2024-07-12 15:20:00,111.11,111.16,110.94,110.94,18101.0,110.495,110.5447,110.3259,110.3259,18101.0
2024-07-12 15:25:00,110.95,110.95,110.76,110.79,40120.0,110.3359,110.3359,110.1469,110.1768,40120.0
2024-07-12 15:30:00,110.77,110.88,110.59,110.87,42550.0,110.1569,110.2663,109.9779,110.2563,42550.0
2024-07-12 15:35:00,110.86,110.87,110.6,110.69,34419.0,110.2464,110.2563,109.9878,110.0773,34419.0
2024-07-12 15:40:00,110.69,110.69,110.47,110.57,34994.0,110.0773,110.0773,109.8585,109.958,34994.0
2024-07-12 15:45:00,110.56,110.66,110.47,110.53,44868.0,109.948,110.0475,109.8585,109.9182,44868.0
2024-07-12 15:50:00,110.54,110.66,110.42,110.64,86864.0,109.9281,110.0475,109.8088,110.0276,86864.0
2024-07-12 15:55:00,110.64,110.77,110.59,110.74,234107.0,110.0276,110.1569,109.9779,110.127,234107.0
2024-07-15 09:30:00,112.2,113.69,112.2,113.59,289179.0,111.5789,113.0607,111.5789,112.9613,289179.0
2024-07-15 09:35:00,113.58,113.98,113.15,113.79,44487.0,112.9513,113.3491,112.5237,113.1601,44487.0
2024-07-15 09:40:00,113.72,113.86,113.47,113.56,31862.0,113.0905,113.2298,112.8419,112.9314,31862.0
2024-07-15 09:45:00,113.56,114.08,113.3,113.87,60154.0,112.9314,113.4485,112.6729,113.2397,60154.0
2024-07-15 09:50:00,113.84,113.9,113.48,113.76,20893.0,113.2099,113.2695,112.8519,113.1303,20893.0
2024-07-15 09:55:00,113.66,113.72,113.44,113.67,14736.0,113.0309,113.0905,112.8121,113.0408,14736.0
2024-07-15 10:00:00,113.71,114.42,113.62,114.42,32758.0,113.0806,113.7867,112.9911,113.7867,32758.0
2024-07-15 10:05:00,114.41,114.42,113.84,114.04,49592.0,113.7767,113.7867,113.2099,113.4088,49592.0
2024-07-15 10:10:00,114.05,114.08,113.78,113.92,46808.0,113.4187,113.4485,113.1502,113.2894,46808.0
2024-07-15 10:15:00,113.91,114.2,113.8,113.94,32704.0,113.2795,113.5679,113.1701,113.3093,32704.0
2024-07-15 10:20:00,113.98,114.18,113.91,114.07,25801.0,113.3491,113.548,113.2795,113.4386,25801.0
2024-07-15 10:25:00,114.07,114.11,113.87,113.92,26115.0,113.4386,113.4784,113.2397,113.2894,26115.0
2024-07-15 10:30:00,113.88,114.1,113.88,114.03,41303.0,113.2496,113.4684,113.2496,113.3988,41303.0
2024-07-15 10:35:00,114.05,114.08,113.86,113.91,10529.0,113.4187,113.4485,113.2298,113.2795,10529.0
2024-07-15 10:40:00,113.95,114.15,113.94,114.06,44901.0,113.3193,113.5182,113.3093,113.4287,44901.0
2024-07-15 10:45:00,114.08,114.27,114.03,114.03,23692.0,113.4485,113.6375,113.3988,113.3988,23692.0
2024-07-15 10:50:00,114.04,114.32,114.02,114.32,19102.0,113.4088,113.6872,113.3889,113.6872,19102.0
2024-07-15 10:55:00,114.34,114.36,114.2,114.27,38512.0,113.7071,113.727,113.5679,113.6375,38512.0
2024-07-15 11:00:00,114.27,114.75,114.2,114.6,47728.0,113.6375,114.1148,113.5679,113.9657,47728.0
2024-07-15 11:05:00,114.61,114.61,114.33,114.42,36368.0,113.9756,113.9756,113.6972,113.7867,36368.0
2024-07-15 11:10:00,114.4,114.84,114.39,114.83,21757.0,113.7668,114.2043,113.7568,114.1944,21757.0
2024-07-15 11:15:00,114.83,114.84,114.52,114.65,30537.0,114.1944,114.2043,113.8861,114.0154,30537.0
2024-07-15 11:20:00,114.69,114.85,114.65,114.74,15341.0,114.0552,114.2143,114.0154,114.1049,15341.0
2024-07-15 11:25:00,114.73,114.74,114.52,114.52,13845.0,114.0949,114.1049,113.8861,113.8861,13845.0
2024-07-15 11:30:00,114.52,114.69,114.49,114.61,20333.0,113.8861,114.0552,113.8563,113.9756,20333.0
2024-07-15 11:35:00,114.61,114.79,114.56,114.77,17356.0,113.9756,114.1546,113.9259,114.1347,17356.0
2024-07-15 11:40:00,114.73,115.0,114.72,114.77,99306.0,114.0949,114.3634,114.085,114.1347,99306.0
2024-07-15 11:45:00,114.76,114.78,114.48,114.56,19455.0,114.1248,114.1447,113.8463,113.9259,19455.0
2024-07-15 11:50:00,114.56,114.78,114.54,114.71,14636.0,113.9259,114.1447,113.906,114.0751,14636.0
2024-07-15 11:55:00,114.72,114.95,114.7,114.94,17379.0,114.085,114.3137,114.0651,114.3038,17379.0
2024-07-15 12:00:00,114.94,115.0,114.79,114.83,17151.0,114.3038,114.3634,114.1546,114.1944,17151.0
2024-07-15 12:05:00,114.81,115.0,114.76,114.95,16239.0,114.1745,114.3634,114.1248,114.3137,16239.0
2024-07-15 12:10:00,114.92,114.97,114.79,114.82,11436.0,114.2839,114.3336,114.1546,114.1844,11436.0
2024-07-15 12:15:00,114.8,114.91,114.75,114.79,10266.0,114.1646,114.2739,114.1148,114.1546,10266.0
2024-07-15 12:20:00,114.78,114.89,114.73,114.85,15951.0,114.1447,114.2541,114.0949,114.2143,15951.0
2024-07-15 12:25:00,114.85,114.85,114.65,114.66,10248.0,114.2143,114.2143,114.0154,114.0253,10248.0
2024-07-15 12:30:00,114.61,114.63,114.38,114.43,13432.0,113.9756,113.9955,113.7469,113.7966,13432.0
2024-07-15 12:35:00,114.46,114.59,114.43,114.59,13047.0,113.8264,113.9557,113.7966,113.9557,13047.0
2024-07-15 12:40:00,114.57,114.72,114.55,114.55,12069.0,113.9358,114.085,113.9159,113.9159,12069.0
2024-07-15 12:45:00,114.59,114.61,114.47,114.58,7582.0,113.9557,113.9756,113.8364,113.9458,7582.0
2024-07-15 12:50:00,114.59,114.85,114.58,114.76,20941.0,113.9557,114.2143,113.9458,114.1248,20941.0
2024-07-15 12:55:00,114.78,114.81,114.66,114.69,11638.0,114.1447,114.1745,114.0253,114.0552,11638.0
2024-07-15 13:00:00,114.66,114.66,114.43,114.54,17564.0,114.0253,114.0253,113.7966,113.906,17564.0
2024-07-15 13:05:00,114.53,114.66,114.51,114.56,11219.0,113.896,114.0253,113.8762,113.9259,11219.0
2024-07-15 13:10:00,114.56,114.56,114.45,114.5,11213.0,113.9259,113.9259,113.8165,113.8662,11213.0
2024-07-15 13:15:00,114.5,114.66,114.49,114.64,14137.0,113.8662,114.0253,113.8563,114.0054,14137.0
2024-07-15 13:20:00,114.64,114.79,114.54,114.74,13585.0,114.0054,114.1546,113.906,114.1049,13585.0
2024-07-15 13:25:00,114.76,114.79,114.55,114.6,20448.0,114.1248,114.1546,113.9159,113.9657,20448.0
2024-07-15 13:30:00,114.59,114.61,114.38,114.38,14421.0,113.9557,113.9756,113.7469,113.7469,14421.0
2024-07-15 13:35:00,114.4,114.51,114.4,114.47,13000.0,113.7668,113.8762,113.7668,113.8364,13000.0
2024-07-15 13:40:00,114.48,114.62,114.47,114.58,13819.0,113.8463,113.9856,113.8364,113.9458,13819.0
2024-07-15 13:45:00,114.59,114.69,114.57,114.63,15069.0,113.9557,114.0552,113.9358,113.9955,15069.0
2024-07-15 13:50:00,114.65,114.72,114.56,114.57,15298.0,114.0154,114.085,113.9259,113.9358,15298.0
2024-07-15 13:55:00,114.6,114.6,114.45,114.47,13723.0,113.9657,113.9657,113.8165,113.8364,13723.0
2024-07-15 14:00:00,114.46,114.63,114.45,114.61,12696.0,113.8264,113.9955,113.8165,113.9756,12696.0
2024-07-15 14:05:00,114.6,114.63,114.5,114.63,16032.0,113.9657,113.9955,113.8662,113.9955,16032.0
2024-07-15 14:10:00,114.61,114.71,114.53,114.57,40282.0,113.9756,114.0751,113.896,113.9358,40282.0
2024-07-15 14:15:00,114.57,114.6,114.44,114.53,16755.0,113.9358,113.9657,113.8065,113.896,16755.0
2024-07-15 14:20:00,114.54,114.78,114.52,114.72,13352.0,113.906,114.1447,113.8861,114.085,13352.0
2024-07-15 14:25:00,114.7,114.7,114.63,114.68,11341.0,114.0651,114.0651,113.9955,114.0452,11341.0
2024-07-15 14:30:00,114.67,114.85,114.67,114.84,18581.0,114.0353,114.2143,114.0353,114.2043,18581.0
2024-07-15 14:35:00,114.83,114.84,114.71,114.76,13337.0,114.1944,114.2043,114.0751,114.1248,13337.0
2024-07-15 14:40:00,114.77,114.82,114.72,114.76,10955.0,114.1347,114.1844,114.085,114.1248,10955.0
2024-07-15 14:45:00,114.76,114.77,114.64,114.64,14953.0,114.1248,114.1347,114.0054,114.0054,14953.0
2024-07-15 14:50:00,114.63,114.77,114.61,114.72,10318.0,113.9955,114.1347,113.9756,114.085,10318.0
2024-07-15 14:55:00,114.71,114.83,114.69,114.78,16387.0,114.0751,114.1944,114.0552,114.1447,16387.0
2024-07-15 15:00:00,114.77,114.78,114.66,114.68,15511.0,114.1347,114.1447,114.0253,114.0452,15511.0
2024-07-15 15:05:00,114.66,114.76,114.62,114.73,13075.0,114.0253,114.1248,113.9856,114.0949,13075.0
2024-07-15 15:10:00,114.73,114.78,114.66,114.69,17867.0,114.0949,114.1447,114.0253,114.0552,17867.0
2024-07-15 15:15:00,114.68,114.72,114.52,114.71,35940.0,114.0452,114.085,113.8861,114.0751,35940.0
2024-07-15 15:20:00,114.68,114.76,114.63,114.72,23216.0,114.0452,114.1248,113.9955,114.085,23216.0
2024-07-15 15:25:00,114.72,114.74,114.62,114.62,24183.0,114.085,114.1049,113.9856,113.9856,24183.0
2024-07-15 15:30:00,114.63,114.89,114.62,114.89,20928.0,113.9955,114.2541,113.9856,114.2541,20928.0
2024-07-15 15:35:00,114.89,114.92,114.77,114.78,22937.0,114.2541,114.2839,114.1347,114.1447,22937.0
2024-07-15 15:40:00,114.79,114.83,114.55,114.55,39619.0,114.1546,114.1944,113.9159,113.9159,39619.0
2024-07-15 15:45:00,114.55,114.63,114.46,114.47,36994.0,113.9159,113.9955,113.8264,113.8364,36994.0
2024-07-15 15:50:00,114.47,114.69,114.3,114.64,69271.0,113.8364,114.0552,113.6673,114.0054,69271.0
2024-07-15 15:55:00,114.68,114.98,114.56,114.98,247115.0,114.0452,114.3436,113.9259,114.3436,247115.0
2024-07-16 09:30:00,115.43,115.9,115.25,115.65,42578.0,114.7911,115.2585,114.6121,115.0098,42578.0
2024-07-16 09:35:00,115.63,116.11,115.63,116.03,50463.0,114.99,115.4673,114.99,115.3877,50463.0
2024-07-16 09:40:00,116.02,116.41,116.02,116.41,22792.0,115.3778,115.7656,115.3778,115.7656,22792.0
2024-07-16 09:45:00,116.36,117.07,116.36,116.39,34267.0,115.7159,116.422,115.7159,115.7458,34267.0
2024-07-16 09:50:00,116.38,116.56,116.19,116.24,11286.0,115.7358,115.9148,115.5469,115.5966,11286.0
2024-07-16 09:55:00,116.34,116.44,116.15,116.44,16611.0,115.696,115.7955,115.5071,115.7955,16611.0
2024-07-16 10:00:00,116.43,116.43,115.81,115.88,19176.0,115.7855,115.7855,115.169,115.2386,19176.0
2024-07-16 10:05:00,115.9,115.92,115.69,115.75,21427.0,115.2585,115.2784,115.0496,115.1093,21427.0
2024-07-16 10:10:00,115.76,116.2,115.68,116.19,60480.0,115.1192,115.5568,115.0397,115.5469,60480.0
2024-07-16 10:15:00,116.13,116.37,116.12,116.29,58235.0,115.4872,115.7259,115.4772,115.6463,58235.0
2024-07-16 10:20:00,116.29,116.33,116.03,116.22,48187.0,115.6463,115.6861,115.3877,115.5767,48187.0
2024-07-16 10:25:00,116.25,116.63,116.25,116.48,63705.0,115.6065,115.9844,115.6065,115.8353,63705.0
2024-07-16 10:30:00,116.43,116.47,116.08,116.19,21504.0,115.7855,115.8253,115.4375,115.5469,21504.0
2024-07-16 10:35:00,116.19,116.51,116.18,116.37,45351.0,115.5469,115.8651,115.5369,115.7259,45351.0
2024-07-16 10:40:00,116.37,116.48,116.31,116.42,40508.0,115.7259,115.8353,115.6662,115.7756,40508.0
2024-07-16 10:45:00,116.4,116.74,116.39,116.64,45929.0,115.7557,116.0938,115.7458,115.9944,45929.0
2024-07-16 10:50:00,116.62,116.76,116.6,116.68,35448.0,115.9745,116.1137,115.9546,116.0341,35448.0
2024-07-16 10:55:00,116.7,116.7,116.44,116.45,18769.0,116.054,116.054,115.7955,115.8054,18769.0
2024-07-16 11:00:00,116.47,116.69,116.4,116.64,88866.0,115.8253,116.0441,115.7557,115.9944,88866.0
2024-07-16 11:05:00,116.64,116.68,116.51,116.62,30876.0,115.9944,116.0341,115.8651,115.9745,30876.0
2024-07-16 11:10:00,116.59,116.8,116.5,116.51,24680.0,115.9446,116.1535,115.8551,115.8651,24680.0
2024-07-16 11:15:00,116.51,116.53,116.32,116.35,16972.0,115.8651,115.885,115.6761,115.706,16972.0
2024-07-16 11:20:00,116.35,116.39,116.2,116.26,40506.0,115.706,115.7458,115.5568,115.6165,40506.0
2024-07-16 11:25:00,116.26,116.27,116.07,116.11,18339.0,115.6165,115.6264,115.4275,115.4673,18339.0
2024-07-16 11:30:00,116.12,116.12,115.78,115.78,17618.0,115.4772,115.4772,115.1391,115.1391,17618.0
2024-07-16 11:35:00,115.71,115.85,115.69,115.85,13206.0,115.0695,115.2087,115.0496,115.2087,13206.0
2024-07-16 11:40:00,115.87,115.87,115.56,115.56,27522.0,115.2286,115.2286,114.9203,114.9203,27522.0
2024-07-16 11:45:00,115.57,115.6,115.39,115.46,28706.0,114.9303,114.9601,114.7513,114.8209,28706.0
2024-07-16 11:50:00,115.46,115.52,115.43,115.48,19788.0,114.8209,114.8806,114.7911,114.8408,19788.0
2024-07-16 11:55:00,115.46,115.5,115.34,115.37,19507.0,114.8209,114.8607,114.7016,114.7314,19507.0
2024-07-16 12:00:00,115.37,115.45,115.33,115.45,13376.0,114.7314,114.811,114.6916,114.811,13376.0
2024-07-16 12:05:00,115.46,115.53,115.39,115.41,28783.0,114.8209,114.8905,114.7513,114.7712,28783.0
2024-07-16 12:10:00,115.39,115.48,115.25,115.47,49744.0,114.7513,114.8408,114.6121,114.8308,49744.0
2024-07-16 12:15:00,115.5,115.5,115.18,115.24,21259.0,114.8607,114.8607,114.5425,114.6021,21259.0
2024-07-16 12:20:00,115.25,115.45,115.22,115.45,18903.0,114.6121,114.811,114.5822,114.811,18903.0
2024-07-16 12:25:00,115.45,115.45,115.17,115.17,24250.0,114.811,114.811,114.5325,114.5325,24250.0
2024-07-16 12:30:00,115.22,115.27,115.15,115.26,19033.0,114.5822,114.632,114.5126,114.622,19033.0
2024-07-16 12:35:00,115.27,115.48,115.22,115.41,16581.0,114.632,114.8408,114.5822,114.7712,16581.0
2024-07-16 12:40:00,115.39,115.45,115.21,115.21,15142.0,114.7513,114.811,114.5723,114.5723,15142.0
2024-07-16 12:45:00,115.23,115.29,115.19,115.25,19122.0,114.5922,114.6518,114.5524,114.6121,19122.0
2024-07-16 12:50:00,115.24,115.24,115.1,115.14,9198.0,114.6021,114.6021,114.4629,114.5027,9198.0
2024-07-16 12:55:00,115.16,115.28,115.13,115.27,9496.0,114.5226,114.6419,114.4927,114.632,9496.0
2024-07-16 13:00:00,115.24,115.27,115.14,115.19,18447.0,114.6021,114.632,114.5027,114.5524,18447.0
2024-07-16 13:05:00,115.17,115.17,115.05,115.07,23314.0,114.5325,114.5325,114.4132,114.4331,23314.0
2024-07-16 13:10:00,115.09,115.14,114.89,115.0,26994.0,114.4529,114.5027,114.2541,114.3634,26994.0
2024-07-16 13:15:00,115.0,115.01,114.84,114.85,13818.0,114.3634,114.3734,114.2043,114.2143,13818.0
2024-07-16 13:20:00,114.85,114.96,114.84,114.91,16475.0,114.2143,114.3237,114.2043,114.2739,16475.0
2024-07-16 13:25:00,114.91,114.96,114.87,114.93,12299.0,114.2739,114.3237,114.2342,114.2938,12299.0
2024-07-16 13:30:00,114.93,114.93,114.83,114.91,14870.0,114.2938,114.2938,114.1944,114.2739,14870.0
2024-07-16 13:35:00,114.92,114.99,114.8,114.97,8324.0,114.2839,114.3535,114.1646,114.3336,8324.0
2024-07-16 13:40:00,114.98,114.98,114.81,114.9,5528.0,114.3436,114.3436,114.1745,114.264,5528.0
2024-07-16 13:45:00,114.9,115.02,114.88,114.99,18920.0,114.264,114.3833,114.2441,114.3535,18920.0
2024-07-16 13:50:00,114.98,115.06,114.94,115.03,13368.0,114.3436,114.4231,114.3038,114.3933,13368.0
2024-07-16 13:55:00,115.02,115.02,114.86,114.95,28476.0,114.3833,114.3833,114.2242,114.3137,28476.0
2024-07-16 14:00:00,114.98,115.08,114.98,115.04,15829.0,114.3436,114.443,114.3436,114.4032,15829.0
2024-07-16 14:05:00,115.04,115.1,115.0,115.09,29858.0,114.4032,114.4629,114.3634,114.4529,29858.0
2024-07-16 14:10:00,115.09,115.38,115.09,115.35,25599.0,114.4529,114.7413,114.4529,114.7115,25599.0
2024-07-16 14:15:00,115.36,115.36,115.12,115.28,32523.0,114.7215,114.7215,114.4828,114.6419,32523.0
2024-07-16 14:20:00,115.29,115.51,115.26,115.5,35565.0,114.6518,114.8706,114.622,114.8607,35565.0
2024-07-16 14:25:00,115.48,115.69,115.46,115.55,69439.0,114.8408,115.0496,114.8209,114.9104,69439.0
2024-07-16 14:30:00,115.55,115.64,115.54,115.57,17055.0,114.9104,114.9999,114.9005,114.9303,17055.0
2024-07-16 14:35:00,115.58,115.93,115.56,115.91,69898.0,114.9402,115.2883,114.9203,115.2684,69898.0
2024-07-16 14:40:00,115.92,116.03,115.87,116.01,19672.0,115.2784,115.3877,115.2286,115.3679,19672.0
2024-07-16 14:45:00,116.01,116.19,115.98,116.13,25428.0,115.3679,115.5469,115.338,115.4872,25428.0
2024-07-16 14:50:00,116.13,116.21,116.0,116.08,32562.0,115.4872,115.5668,115.3579,115.4375,32562.0
2024-07-16 14:55:00,116.09,116.18,116.08,116.16,13995.0,115.4474,115.5369,115.4375,115.517,13995.0
2024-07-16 15:00:00,116.16,116.19,116.06,116.12,17715.0,115.517,115.5469,115.4176,115.4772,17715.0
2024-07-16 15:05:00,116.11,116.13,116.03,116.09,35159.0,115.4673,115.4872,115.3877,115.4474,35159.0
2024-07-16 15:10:00,116.11,116.13,116.05,116.08,23609.0,115.4673,115.4872,115.4076,115.4375,23609.0
2024-07-16 15:15:00,116.08,116.09,116.02,116.07,28827.0,115.4375,115.4474,115.3778,115.4275,28827.0
2024-07-16 15:20:00,116.07,116.12,116.01,116.09,57233.0,115.4275,115.4772,115.3679,115.4474,57233.0
2024-07-16 15:25:00,116.09,116.27,116.08,116.27,31936.0,115.4474,115.6264,115.4375,115.6264,31936.0
2024-07-16 15:30:00,116.28,116.48,116.26,116.46,34698.0,115.6364,115.8353,115.6165,115.8154,34698.0
2024-07-16 15:35:00,116.46,116.51,116.39,116.5,41598.0,115.8154,115.8651,115.7458,115.8551,41598.0
2024-07-16 15:40:00,116.5,116.51,116.31,116.34,34673.0,115.8551,115.8651,115.6662,115.696,34673.0
2024-07-16 15:45:00,116.34,116.37,116.27,116.32,28082.0,115.696,115.7259,115.6264,115.6761,28082.0
2024-07-16 15:50:00,116.35,116.75,116.34,116.71,72378.0,115.706,116.1038,115.696,116.064,72378.0
2024-07-16 15:55:00,116.68,116.73,116.43,116.67,253944.0,116.0341,116.0839,115.7855,116.0242,253944.0
2024-07-17 09:30:00,115.31,115.86,115.06,115.8,48696.0,114.6717,115.2187,114.4231,115.159,48696.0
2024-07-17 09:35:00,115.67,116.06,115.44,115.83,35460.0,115.0297,115.4176,114.801,115.1889,35460.0
2024-07-17 09:40:00,115.83,115.83,114.84,114.96,49787.0,115.1889,115.1889,114.2043,114.3237,49787.0
2024-07-17 09:45:00,114.96,115.51,114.94,115.03,21476.0,114.3237,114.8706,114.3038,114.3933,21476.0
2024-07-17 09:50:00,115.04,115.36,114.82,115.28,34039.0,114.4032,114.7215,114.1844,114.6419,34039.0
2024-07-17 09:55:00,115.32,115.32,115.0,115.11,14719.0,114.6817,114.6817,114.3634,114.4728,14719.0
2024-07-17 10:00:00,115.01,115.09,114.43,114.43,37006.0,114.3734,114.4529,113.7966,113.7966,37006.0
2024-07-17 10:05:00,114.42,114.45,113.82,113.82,39102.0,113.7867,113.8165,113.19,113.19,39102.0
2024-07-17 10:10:00,113.9,114.81,113.68,114.66,29723.0,113.2695,114.1745,113.0508,114.0253,29723.0
2024-07-17 10:15:00,114.61,114.71,114.47,114.5,46297.0,113.9756,114.0751,113.8364,113.8662,46297.0
2024-07-17 10:20:00,114.5,114.59,113.88,113.89,77933.0,113.8662,113.9557,113.2496,113.2596,77933.0
2024-07-17 10:25:00,113.9,114.05,113.6,113.62,18227.0,113.2695,113.4187,112.9712,112.9911,18227.0
2024-07-17 10:30:00,113.61,113.97,113.51,113.94,25095.0,112.9811,113.3391,112.8817,113.3093,25095.0
2024-07-17 10:35:00,113.89,113.96,113.68,113.76,25277.0,113.2596,113.3292,113.0508,113.1303,25277.0
2024-07-17 10:40:00,113.81,113.99,113.7,113.85,33841.0,113.18,113.359,113.0706,113.2198,33841.0
2024-07-17 10:45:00,113.83,114.34,113.82,114.11,48073.0,113.1999,113.7071,113.19,113.4784,48073.0
2024-07-17 10:50:00,114.1,114.57,113.83,114.55,61794.0,113.4684,113.9358,113.1999,113.9159,61794.0
2024-07-17 10:55:00,114.59,114.73,114.01,114.06,50886.0,113.9557,114.0949,113.3789,113.4287,50886.0
2024-07-17 11:00:00,114.06,114.4,114.06,114.23,18143.0,113.4287,113.7668,113.4287,113.5977,18143.0
2024-07-17 11:05:00,114.25,114.5,114.15,114.5,25325.0,113.6176,113.8662,113.5182,113.8662,25325.0
2024-07-17 11:10:00,114.44,114.48,113.79,114.06,78268.0,113.8065,113.8463,113.1601,113.4287,78268.0
2024-07-17 11:15:00,114.05,114.26,113.93,114.23,25159.0,113.4187,113.6275,113.2994,113.5977,25159.0
2024-07-17 11:20:00,114.18,114.2,114.03,114.06,9369.0,113.548,113.5679,113.3988,113.4287,9369.0
2024-07-17 11:25:00,114.03,114.23,113.93,114.16,21371.0,113.3988,113.5977,113.2994,113.5281,21371.0
2024-07-17 11:30:00,114.18,114.19,113.96,114.04,9226.0,113.548,113.5579,113.3292,113.4088,9226.0
2024-07-17 11:35:00,114.06,114.14,113.98,114.02,6824.0,113.4287,113.5082,113.3491,113.3889,6824.0
2024-07-17 11:40:00,114.11,114.12,113.88,114.02,34651.0,113.4784,113.4883,113.2496,113.3889,34651.0
2024-07-17 11:45:00,114.01,114.02,113.76,113.94,18095.0,113.3789,113.3889,113.1303,113.3093,18095.0
2024-07-17 11:50:00,113.94,113.96,113.79,113.86,19205.0,113.3093,113.3292,113.1601,113.2298,19205.0
2024-07-17 11:55:00,113.87,114.02,113.77,113.98,15264.0,113.2397,113.3889,113.1403,113.3491,15264.0
2024-07-17 12:00:00,113.98,114.02,113.82,113.89,15609.0,113.3491,113.3889,113.19,113.2596,15609.0
2024-07-17 12:05:00,113.89,113.89,113.68,113.68,14444.0,113.2596,113.2596,113.0508,113.0508,14444.0
2024-07-17 12:10:00,113.69,113.69,113.49,113.52,40603.0,113.0607,113.0607,112.8618,112.8916,40603.0
2024-07-17 12:15:00,113.52,113.61,113.37,113.42,66988.0,112.8916,112.9811,112.7425,112.7922,66988.0
2024-07-17 12:20:00,113.42,113.51,113.4,113.48,14305.0,112.7922,112.8817,112.7723,112.8519,14305.0
2024-07-17 12:25:00,113.48,113.55,113.36,113.36,17081.0,112.8519,112.9215,112.7325,112.7325,17081.0
2024-07-17 12:30:00,113.37,113.44,113.28,113.39,28410.0,112.7425,112.8121,112.653,112.7624,28410.0
2024-07-17 12:35:00,113.41,113.42,113.2,113.2,11220.0,112.7822,112.7922,112.5734,112.5734,11220.0
2024-07-17 12:40:00,113.19,113.22,113.05,113.22,14971.0,112.5635,112.5933,112.4242,112.5933,14971.0
2024-07-17 12:45:00,113.27,113.36,113.22,113.3,12543.0,112.643,112.7325,112.5933,112.6729,12543.0
2024-07-17 12:50:00,113.33,113.37,113.19,113.34,8808.0,112.7027,112.7425,112.5635,112.7126,8808.0
2024-07-17 12:55:00,113.37,113.57,113.36,113.47,15917.0,112.7425,112.9414,112.7325,112.8419,15917.0
2024-07-17 13:00:00,113.43,113.52,113.29,113.29,8498.0,112.8021,112.8916,112.6629,112.6629,8498.0
2024-07-17 13:05:00,113.34,113.4,113.02,113.02,5387.0,112.7126,112.7723,112.3944,112.3944,5387.0
2024-07-17 13:10:00,113.06,113.07,112.92,112.94,11844.0,112.4342,112.4441,112.295,112.3149,11844.0
2024-07-17 13:15:00,112.94,113.1,112.84,112.98,20555.0,112.3149,112.474,112.2154,112.3546,20555.0
2024-07-17 13:20:00,112.96,113.07,112.88,113.0,15782.0,112.3347,112.4441,112.2552,112.3745,15782.0
2024-07-17 13:25:00,113.05,113.31,113.05,113.25,12040.0,112.4242,112.6828,112.4242,112.6231,12040.0
2024-07-17 13:30:00,113.25,113.43,113.2,113.31,10516.0,112.6231,112.8021,112.5734,112.6828,10516.0
2024-07-17 13:35:00,113.3,113.44,113.17,113.18,10257.0,112.6729,112.8121,112.5436,112.5535,10257.0
2024-07-17 13:40:00,113.21,113.35,113.21,113.29,10638.0,112.5834,112.7226,112.5834,112.6629,10638.0
2024-07-17 13:45:00,113.29,113.42,113.21,113.23,12759.0,112.6629,112.7922,112.5834,112.6032,12759.0
2024-07-17 13:50:00,113.22,113.32,113.18,113.19,19443.0,112.5933,112.6927,112.5535,112.5635,19443.0
2024-07-17 13:55:00,113.19,113.39,113.17,113.18,9452.0,112.5635,112.7624,112.5436,112.5535,9452.0
2024-07-17 14:00:00,113.18,113.25,113.07,113.24,12487.0,112.5535,112.6231,112.4441,112.6132,12487.0
2024-07-17 14:05:00,113.25,113.35,113.13,113.33,13721.0,112.6231,112.7226,112.5038,112.7027,13721.0
2024-07-17 14:10:00,113.33,113.48,113.33,113.41,17615.0,112.7027,112.8519,112.7027,112.7822,17615.0
2024-07-17 14:15:00,113.42,113.74,113.39,113.74,50846.0,112.7922,113.1104,112.7624,113.1104,50846.0
2024-07-17 14:20:00,113.72,113.88,113.7,113.73,29257.0,113.0905,113.2496,113.0706,113.1005,29257.0
2024-07-17 14:25:00,113.73,113.82,113.69,113.72,25326.0,113.1005,113.19,113.0607,113.0905,25326.0
2024-07-17 14:30:00,113.71,113.83,113.64,113.67,15603.0,113.0806,113.1999,113.011,113.0408,15603.0
2024-07-17 14:35:00,113.66,113.7,113.51,113.57,15309.0,113.0309,113.0706,112.8817,112.9414,15309.0
2024-07-17 14:40:00,113.59,113.75,113.58,113.72,12239.0,112.9613,113.1204,112.9513,113.0905,12239.0
2024-07-17 14:45:00,113.73,113.77,113.61,113.63,20564.0,113.1005,113.1403,112.9811,113.001,20564.0
2024-07-17 14:50:00,113.65,113.66,113.48,113.51,15132.0,113.0209,113.0309,112.8519,112.8817,15132.0
2024-07-17 14:55:00,113.52,113.59,113.39,113.5,14695.0,112.8916,112.9613,112.7624,112.8718,14695.0
2024-07-17 15:00:00,113.49,113.56,113.43,113.43,20919.0,112.8618,112.9314,112.8021,112.8021,20919.0
2024-07-17 15:05:00,113.45,113.54,113.35,113.53,22972.0,112.822,112.9115,112.7226,112.9016,22972.0
2024-07-17 15:10:00,113.52,113.69,113.51,113.64,21777.0,112.8916,113.0607,112.8817,113.011,21777.0
2024-07-17 15:15:00,113.64,113.88,113.62,113.85,29129.0,113.011,113.2496,112.9911,113.2198,29129.0
2024-07-17 15:20:00,113.87,114.05,113.85,114.02,28640.0,113.2397,113.4187,113.2198,113.3889,28640.0
2024-07-17 15:25:00,114.02,114.18,113.93,114.1,34109.0,113.3889,113.548,113.2994,113.4684,34109.0
2024-07-17 15:30:00,114.1,114.16,113.98,113.99,30994.0,113.4684,113.5281,113.3491,113.359,30994.0
2024-07-17 15:35:00,114.01,114.06,113.87,113.9,38471.0,113.3789,113.4287,113.2397,113.2695,38471.0
2024-07-17 15:40:00,113.91,113.98,113.82,113.89,30114.0,113.2795,113.3491,113.19,113.2596,30114.0
2024-07-17 15:45:00,113.89,113.95,113.8,113.89,32577.0,113.2596,113.3193,113.1701,113.2596,32577.0
2024-07-17 15:50:00,113.92,114.11,113.87,114.08,93305.0,113.2894,113.4784,113.2397,113.4485,93305.0
2024-07-17 15:55:00,114.06,114.06,113.78,113.79,273571.0,113.4287,113.4287,113.1502,113.1601,273571.0
2024-07-18 09:30:00,113.73,113.83,112.67,112.91,31039.0,113.1005,113.1999,112.0463,112.285,31039.0
2024-07-18 09:35:00,112.91,113.83,112.79,113.58,11656.0,112.285,113.1999,112.1657,112.9513,11656.0
2024-07-18 09:40:00,113.55,114.29,113.54,114.18,24168.0,112.9215,113.6574,112.9115,113.548,24168.0
2024-07-18 09:45:00,114.18,114.8,114.1,114.79,10923.0,113.548,114.1646,113.4684,114.1546,10923.0
2024-07-18 09:50:00,114.8,115.26,114.78,115.21,14688.0,114.1646,114.622,114.1447,114.5723,14688.0
2024-07-18 09:55:00,115.33,116.07,115.31,116.01,52846.0,114.6916,115.4275,114.6717,115.3679,52846.0
2024-07-18 10:00:00,116.01,116.27,115.88,116.03,58615.0,115.3679,115.6264,115.2386,115.3877,58615.0
2024-07-18 10:05:00,116.02,116.49,116.02,116.46,86401.0,115.3778,115.8452,115.3778,115.8154,86401.0
2024-07-18 10:10:00,116.43,116.65,116.3,116.47,59033.0,115.7855,116.0043,115.6563,115.8253,59033.0
2024-07-18 10:15:00,116.46,116.87,116.45,116.69,37545.0,115.8154,116.2231,115.8054,116.0441,37545.0
2024-07-18 10:20:00,116.7,116.82,116.55,116.74,102719.0,116.054,116.1734,115.9049,116.0938,102719.0
2024-07-18 10:25:00,116.74,116.93,116.58,116.85,90379.0,116.0938,116.2828,115.9347,116.2032,90379.0
2024-07-18 10:30:00,116.86,116.95,116.56,116.59,38318.0,116.2132,116.3027,115.9148,115.9446,38318.0
2024-07-18 10:35:00,116.57,116.85,116.4,116.46,38438.0,115.9248,116.2032,115.7557,115.8154,38438.0
2024-07-18 10:40:00,116.45,116.5,116.19,116.43,33966.0,115.8054,115.8551,115.5469,115.7855,33966.0
2024-07-18 10:45:00,116.43,116.43,115.65,115.97,114577.0,115.7855,115.7855,115.0098,115.3281,114577.0
2024-07-18 10:50:00,115.97,116.54,115.97,116.48,36725.0,115.3281,115.8949,115.3281,115.8353,36725.0
2024-07-18 10:55:00,116.52,116.58,115.9,116.06,16357.0,115.875,115.9347,115.2585,115.4176,16357.0
2024-07-18 11:00:00,116.05,116.13,115.9,115.95,18175.0,115.4076,115.4872,115.2585,115.3082,18175.0
2024-07-18 11:05:00,115.96,116.02,115.46,115.46,29760.0,115.3181,115.3778,114.8209,114.8209,29760.0
2024-07-18 11:10:00,115.38,115.38,114.91,114.95,15468.0,114.7413,114.7413,114.2739,114.3137,15468.0
2024-07-18 11:15:00,114.95,115.11,114.81,114.81,11843.0,114.3137,114.4728,114.1745,114.1745,11843.0
2024-07-18 11:20:00,114.81,114.91,114.55,114.72,12851.0,114.1745,114.2739,113.9159,114.085,12851.0
2024-07-18 11:25:00,114.72,114.82,114.46,114.46,19873.0,114.085,114.1844,113.8264,113.8264,19873.0
2024-07-18 11:30:00,114.5,114.53,114.1,114.34,59306.0,113.8662,113.896,113.4684,113.7071,59306.0
2024-07-18 11:35:00,114.44,114.62,114.34,114.47,14598.0,113.8065,113.9856,113.7071,113.8364,14598.0
2024-07-18 11:40:00,114.39,114.47,114.3,114.37,19486.0,113.7568,113.8364,113.6673,113.7369,19486.0
2024-07-18 11:45:00,114.36,114.36,113.83,113.84,24608.0,113.727,113.727,113.1999,113.2099,24608.0
2024-07-18 11:50:00,113.85,114.21,113.85,114.19,21130.0,113.2198,113.5778,113.2198,113.5579,21130.0
2024-07-18 11:55:00,114.22,114.47,114.13,114.36,43419.0,113.5878,113.8364,113.4983,113.727,43419.0
2024-07-18 12:00:00,114.36,114.44,114.16,114.23,91829.0,113.727,113.8065,113.5281,113.5977,91829.0
2024-07-18 12:05:00,114.23,114.56,114.22,114.56,20477.0,113.5977,113.9259,113.5878,113.9259,20477.0
2024-07-18 12:10:00,114.52,114.61,114.41,114.48,14213.0,113.8861,113.9756,113.7767,113.8463,14213.0
2024-07-18 12:15:00,114.44,114.44,114.17,114.39,26209.0,113.8065,113.8065,113.538,113.7568,26209.0
2024-07-18 12:20:00,114.42,114.57,114.37,114.4,18433.0,113.7867,113.9358,113.7369,113.7668,18433.0
2024-07-18 12:25:00,114.41,114.67,114.38,114.62,20840.0,113.7767,114.0353,113.7469,113.9856,20840.0
2024-07-18 12:30:00,114.57,114.97,114.5,114.97,70849.0,113.9358,114.3336,113.8662,114.3336,70849.0
2024-07-18 12:35:00,114.96,115.39,114.95,115.34,25799.0,114.3237,114.7513,114.3137,114.7016,25799.0
2024-07-18 12:40:00,115.34,115.59,115.3,115.54,37049.0,114.7016,114.9502,114.6618,114.9005,37049.0
2024-07-18 12:45:00,115.55,115.85,115.54,115.68,33719.0,114.9104,115.2087,114.9005,115.0397,33719.0
2024-07-18 12:50:00,115.64,115.89,115.61,115.84,24055.0,114.9999,115.2485,114.9701,115.1988,24055.0
2024-07-18 12:55:00,115.86,115.91,115.69,115.77,16592.0,115.2187,115.2684,115.0496,115.1292,16592.0
2024-07-18 13:00:00,115.75,115.95,115.71,115.86,36927.0,115.1093,115.3082,115.0695,115.2187,36927.0
2024-07-18 13:05:00,115.84,115.93,115.68,115.82,93890.0,115.1988,115.2883,115.0397,115.1789,93890.0
2024-07-18 13:10:00,115.8,116.05,115.79,115.9,14719.0,115.159,115.4076,115.1491,115.2585,14719.0
2024-07-18 13:15:00,115.88,115.97,115.58,115.58,49646.0,115.2386,115.3281,114.9402,114.9402,49646.0
2024-07-18 13:20:00,115.63,115.97,115.57,115.92,19721.0,114.99,115.3281,114.9303,115.2784,19721.0
2024-07-18 13:25:00,115.97,115.97,115.76,115.81,12063.0,115.3281,115.3281,115.1192,115.169,12063.0
2024-07-18 13:30:00,115.87,116.03,115.87,115.95,18903.0,115.2286,115.3877,115.2286,115.3082,18903.0
2024-07-18 13:35:00,115.94,116.14,115.91,116.08,17814.0,115.2982,115.4971,115.2684,115.4375,17814.0
2024-07-18 13:40:00,116.15,116.17,115.86,115.97,18874.0,115.5071,115.527,115.2187,115.3281,18874.0
2024-07-18 13:45:00,115.98,116.43,115.98,116.39,13482.0,115.338,115.7855,115.338,115.7458,13482.0
2024-07-18 13:50:00,116.39,116.39,116.07,116.19,20259.0,115.7458,115.7458,115.4275,115.5469,20259.0
2024-07-18 13:55:00,116.22,116.23,115.8,115.84,18285.0,115.5767,115.5866,115.159,115.1988,18285.0
2024-07-18 14:00:00,115.84,115.86,115.47,115.5,16289.0,115.1988,115.2187,114.8308,114.8607,16289.0
2024-07-18 14:05:00,115.47,115.58,115.45,115.57,29246.0,114.8308,114.9402,114.811,114.9303,29246.0
2024-07-18 14:10:00,115.58,115.58,115.21,115.29,91694.0,114.9402,114.9402,114.5723,114.6518,91694.0
2024-07-18 14:15:00,115.29,115.36,115.13,115.13,26873.0,114.6518,114.7215,114.4927,114.4927,26873.0
2024-07-18 14:20:00,115.13,115.49,115.13,115.49,49484.0,114.4927,114.8507,114.4927,114.8507,49484.0
2024-07-18 14:25:00,115.5,115.56,115.09,115.09,43337.0,114.8607,114.9203,114.4529,114.4529,43337.0
2024-07-18 14:30:00,115.06,115.11,114.82,114.82,44874.0,114.4231,114.4728,114.1844,114.1844,44874.0
2024-07-18 14:35:00,114.84,114.94,114.58,114.63,24283.0,114.2043,114.3038,113.9458,113.9955,24283.0
2024-07-18 14:40:00,114.59,114.84,114.54,114.57,31125.0,113.9557,114.2043,113.906,113.9358,31125.0
2024-07-18 14:45:00,114.57,114.57,114.38,114.4,38774.0,113.9358,113.9358,113.7469,113.7668,38774.0
2024-07-18 14:50:00,114.35,114.68,114.19,114.57,26623.0,113.717,114.0452,113.5579,113.9358,26623.0
2024-07-18 14:55:00,114.58,114.58,114.36,114.37,31423.0,113.9458,113.9458,113.727,113.7369,31423.0
2024-07-18 15:00:00,114.34,114.53,114.33,114.49,25396.0,113.7071,113.896,113.6972,113.8563,25396.0
2024-07-18 15:05:00,114.51,114.74,114.47,114.7,23879.0,113.8762,114.1049,113.8364,114.0651,23879.0
2024-07-18 15:10:00,114.7,114.78,114.34,114.46,31891.0,114.0651,114.1447,113.7071,113.8264,31891.0
2024-07-18 15:15:00,114.44,114.65,114.2,114.21,32571.0,113.8065,114.0154,113.5679,113.5778,32571.0
2024-07-18 15:20:00,114.23,114.28,114.01,114.15,40537.0,113.5977,113.6474,113.3789,113.5182,40537.0
2024-07-18 15:25:00,114.15,114.42,114.14,114.42,33408.0,113.5182,113.7867,113.5082,113.7867,33408.0
2024-07-18 15:30:00,114.41,114.55,114.33,114.44,22461.0,113.7767,113.9159,113.6972,113.8065,22461.0
2024-07-18 15:35:00,114.46,114.81,114.39,114.78,21558.0,113.8264,114.1745,113.7568,114.1447,21558.0
2024-07-18 15:40:00,114.8,114.86,114.72,114.8,26734.0,114.1646,114.2242,114.085,114.1646,26734.0
2024-07-18 15:45:00,114.81,115.24,114.78,115.23,30984.0,114.1745,114.6021,114.1447,114.5922,30984.0
2024-07-18 15:50:00,115.2,115.28,114.78,114.8,82298.0,114.5623,114.6419,114.1447,114.1646,82298.0
2024-07-18 15:55:00,114.8,115.0,114.77,114.87,156772.0,114.1646,114.3634,114.1347,114.2342,156772.0
2024-07-19 09:30:00,115.29,115.29,114.12,114.62,169677.0,114.6518,114.6518,113.4883,113.9856,169677.0
2024-07-19 09:35:00,114.58,115.22,114.52,115.22,6511.0,113.9458,114.5822,113.8861,114.5822,6511.0
2024-07-19 09:40:00,115.22,115.55,115.03,115.08,4600.0,114.5822,114.9104,114.3933,114.443,4600.0
2024-07-19 09:45:00,115.15,115.52,115.1,115.21,12243.0,114.5126,114.8806,114.4629,114.5723,12243.0
2024-07-19 09:50:00,115.22,115.91,115.21,115.9,6940.0,114.5822,115.2684,114.5723,115.2585,6940.0
2024-07-19 09:55:00,116.01,116.26,115.95,116.02,11480.0,115.3679,115.6165,115.3082,115.3778,11480.0
2024-07-19 10:00:00,116.13,116.31,115.81,115.92,12827.0,115.4872,115.6662,115.169,115.2784,12827.0
2024-07-19 10:05:00,115.81,116.43,115.81,116.3,27483.0,115.169,115.7855,115.169,115.6563,27483.0
2024-07-19 10:10:00,116.22,116.25,115.89,115.93,3800.0,115.5767,115.6065,115.2485,115.2883,3800.0
2024-07-19 10:15:00,115.77,116.01,115.65,115.84,6113.0,115.1292,115.3679,115.0098,115.1988,6113.0
2024-07-19 10:20:00,115.84,115.89,115.58,115.7,8410.0,115.1988,115.2485,114.9402,115.0596,8410.0
2024-07-19 10:25:00,115.73,115.78,115.48,115.53,5429.0,115.0894,115.1391,114.8408,114.8905,5429.0
2024-07-19 10:30:00,115.62,115.97,115.45,115.97,35575.0,114.98,115.3281,114.811,115.3281,35575.0
2024-07-19 10:35:00,115.97,116.31,115.97,116.19,17921.0,115.3281,115.6662,115.3281,115.5469,17921.0
2024-07-19 10:40:00,116.26,116.32,115.98,116.03,11181.0,115.6165,115.6761,115.338,115.3877,11181.0
2024-07-19 10:45:00,115.97,116.2,115.97,116.11,12626.0,115.3281,115.5568,115.3281,115.4673,12626.0
2024-07-19 10:50:00,116.01,116.14,115.89,116.07,11682.0,115.3679,115.4971,115.2485,115.4275,11682.0
2024-07-19 10:55:00,115.99,116.22,115.96,116.15,7503.0,115.348,115.5767,115.3181,115.5071,7503.0
2024-07-19 11:00:00,116.2,116.58,116.2,116.46,11395.0,115.5568,115.9347,115.5568,115.8154,11395.0
2024-07-19 11:05:00,116.4,116.44,116.24,116.3,14762.0,115.7557,115.7955,115.5966,115.6563,14762.0
2024-07-19 11:10:00,116.35,116.35,116.04,116.04,8046.0,115.706,115.706,115.3977,115.3977,8046.0
2024-07-19 11:15:00,116.1,116.38,116.1,116.35,9781.0,115.4574,115.7358,115.4574,115.706,9781.0
2024-07-19 11:20:00,116.39,116.5,116.28,116.28,8195.0,115.7458,115.8551,115.6364,115.6364,8195.0
2024-07-19 11:25:00,116.28,116.29,116.06,116.14,8766.0,115.6364,115.6463,115.4176,115.4971,8766.0
2024-07-19 11:30:00,116.16,116.2,115.96,116.09,14915.0,115.517,115.5568,115.3181,115.4474,14915.0
2024-07-19 11:35:00,116.1,116.16,116.02,116.05,7387.0,115.4574,115.517,115.3778,115.4076,7387.0
2024-07-19 11:40:00,116.03,116.27,116.02,116.14,15125.0,115.3877,115.6264,115.3778,115.4971,15125.0
2024-07-19 11:45:00,116.22,116.39,116.17,116.34,9861.0,115.5767,115.7458,115.527,115.696,9861.0
2024-07-19 11:50:00,116.37,116.45,116.28,116.42,11667.0,115.7259,115.8054,115.6364,115.7756,11667.0
2024-07-19 11:55:00,116.36,116.67,116.3,116.67,11014.0,115.7159,116.0242,115.6563,116.0242,11014.0
2024-07-19 12:00:00,116.68,116.72,116.38,116.38,13710.0,116.0341,116.0739,115.7358,115.7358,13710.0
2024-07-19 12:05:00,116.42,116.68,116.4,116.56,12419.0,115.7756,116.0341,115.7557,115.9148,12419.0
2024-07-19 12:10:00,116.54,116.79,116.54,116.73,6397.0,115.8949,116.1435,115.8949,116.0839,6397.0
2024-07-19 12:15:00,116.76,116.84,116.73,116.81,7542.0,116.1137,116.1933,116.0839,116.1634,7542.0
2024-07-19 12:20:00,116.77,116.77,116.47,116.47,6301.0,116.1237,116.1237,115.8253,115.8253,6301.0
2024-07-19 12:25:00,116.48,116.52,116.44,116.47,8423.0,115.8353,115.875,115.7955,115.8253,8423.0
2024-07-19 12:30:00,116.44,116.47,116.26,116.3,7506.0,115.7955,115.8253,115.6165,115.6563,7506.0
2024-07-19 12:35:00,116.32,116.35,116.19,116.28,18881.0,115.6761,115.706,115.5469,115.6364,18881.0
2024-07-19 12:40:00,116.3,116.45,116.21,116.22,15139.0,115.6563,115.8054,115.5668,115.5767,15139.0
2024-07-19 12:45:00,116.21,116.21,115.99,116.1,5072.0,115.5668,115.5668,115.348,115.4574,5072.0
2024-07-19 12:50:00,116.14,116.15,115.93,116.05,5642.0,115.4971,115.5071,115.2883,115.4076,5642.0
2024-07-19 12:55:00,116.08,116.23,116.02,116.04,11154.0,115.4375,115.5866,115.3778,115.3977,11154.0
2024-07-19 13:00:00,116.03,116.06,115.8,115.8,7144.0,115.3877,115.4176,115.159,115.159,7144.0
2024-07-19 13:05:00,115.8,115.81,115.56,115.61,9546.0,115.159,115.169,114.9203,114.9701,9546.0
2024-07-19 13:10:00,115.62,116.01,115.53,115.97,39339.0,114.98,115.3679,114.8905,115.3281,39339.0
2024-07-19 13:15:00,115.98,116.07,115.79,115.81,14891.0,115.338,115.4275,115.1491,115.169,14891.0
2024-07-19 13:20:00,115.83,115.87,115.61,115.7,23470.0,115.1889,115.2286,114.9701,115.0596,23470.0
2024-07-19 13:25:00,115.72,115.85,115.71,115.75,14280.0,115.0795,115.2087,115.0695,115.1093,14280.0
2024-07-19 13:30:00,115.78,115.81,115.64,115.75,8575.0,115.1391,115.169,114.9999,115.1093,8575.0
2024-07-19 13:35:00,115.71,115.84,115.68,115.82,6533.0,115.0695,115.1988,115.0397,115.1789,6533.0
2024-07-19 13:40:00,115.81,115.84,115.57,115.6,14300.0,115.169,115.1988,114.9303,114.9601,14300.0
2024-07-19 13:45:00,115.62,115.97,115.61,115.94,20512.0,114.98,115.3281,114.9701,115.2982,20512.0
2024-07-19 13:50:00,115.94,115.94,115.72,115.79,14559.0,115.2982,115.2982,115.0795,115.1491,14559.0
2024-07-19 13:55:00,115.77,115.88,115.73,115.84,9171.0,115.1292,115.2386,115.0894,115.1988,9171.0
2024-07-19 14:00:00,115.84,115.93,115.73,115.76,14750.0,115.1988,115.2883,115.0894,115.1192,14750.0
2024-07-19 14:05:00,115.75,115.91,115.73,115.87,6296.0,115.1093,115.2684,115.0894,115.2286,6296.0
2024-07-19 14:10:00,115.8,115.89,115.71,115.8,9693.0,115.159,115.2485,115.0695,115.159,9693.0
2024-07-19 14:15:00,115.85,115.87,115.75,115.84,9100.0,115.2087,115.2286,115.1093,115.1988,9100.0
2024-07-19 14:20:00,115.84,115.85,115.71,115.79,26527.0,115.1988,115.2087,115.0695,115.1491,26527.0
2024-07-19 14:25:00,115.76,115.8,115.55,115.58,15943.0,115.1192,115.159,114.9104,114.9402,15943.0
2024-07-19 14:30:00,115.57,115.64,115.53,115.57,15387.0,114.9303,114.9999,114.8905,114.9303,15387.0
2024-07-19 14:35:00,115.61,115.7,115.35,115.43,35577.0,114.9701,115.0596,114.7115,114.7911,35577.0
2024-07-19 14:40:00,115.45,115.45,115.24,115.27,8066.0,114.811,114.811,114.6021,114.632,8066.0
2024-07-19 14:45:00,115.28,115.41,115.24,115.38,9488.0,114.6419,114.7712,114.6021,114.7413,9488.0
2024-07-19 14:50:00,115.4,115.56,115.4,115.52,23526.0,114.7612,114.9203,114.7612,114.8806,23526.0
2024-07-19 14:55:00,115.53,115.58,115.44,115.55,54325.0,114.8905,114.9402,114.801,114.9104,54325.0
2024-07-19 15:00:00,115.56,115.86,115.53,115.82,19354.0,114.9203,115.2187,114.8905,115.1789,19354.0
2024-07-19 15:05:00,115.82,115.92,115.7,115.87,28047.0,115.1789,115.2784,115.0596,115.2286,28047.0
2024-07-19 15:10:00,115.85,115.88,115.78,115.8,26535.0,115.2087,115.2386,115.1391,115.159,26535.0
2024-07-19 15:15:00,115.81,115.82,115.59,115.72,21603.0,115.169,115.1789,114.9502,115.0795,21603.0
2024-07-19 15:20:00,115.73,115.88,115.71,115.8,19024.0,115.0894,115.2386,115.0695,115.159,19024.0
2024-07-19 15:25:00,115.79,115.86,115.71,115.75,13995.0,115.1491,115.2187,115.0695,115.1093,13995.0
2024-07-19 15:30:00,115.74,115.8,115.43,115.43,39656.0,115.0994,115.159,114.7911,114.7911,39656.0
2024-07-19 15:35:00,115.45,115.49,115.23,115.27,19213.0,114.811,114.8507,114.5922,114.632,19213.0
2024-07-19 15:40:00,115.28,115.36,115.15,115.18,20092.0,114.6419,114.7215,114.5126,114.5425,20092.0
2024-07-19 15:45:00,115.18,115.24,115.04,115.12,49236.0,114.5425,114.6021,114.4032,114.4828,49236.0
2024-07-19 15:50:00,115.09,115.16,114.97,114.97,77139.0,114.4529,114.5226,114.3336,114.3336,77139.0
2024-07-19 15:55:00,114.94,115.23,114.84,115.16,239920.0,114.3038,114.5922,114.2043,114.5226,239920.0
2024-07-22 09:30:00,116.55,116.82,116.0,116.65,45433.0,115.9049,116.1734,115.3579,116.0043,45433.0
2024-07-22 09:35:00,116.77,117.82,116.69,117.36,34960.0,116.1237,117.1678,116.0441,116.7104,34960.0
2024-07-22 09:40:00,117.36,117.42,116.62,116.77,24890.0,116.7104,116.7701,115.9745,116.1237,24890.0
2024-07-22 09:45:00,116.77,117.19,116.77,116.87,20440.0,116.1237,116.5413,116.1237,116.2231,20440.0
2024-07-22 09:50:00,116.93,117.05,116.54,117.02,13429.0,116.2828,116.4021,115.8949,116.3723,13429.0
2024-07-22 09:55:00,117.02,117.02,115.94,116.04,22295.0,116.3723,116.3723,115.2982,115.3977,22295.0
2024-07-22 10:00:00,116.1,116.17,115.69,115.79,19998.0,115.4574,115.527,115.0496,115.1491,19998.0
2024-07-22 10:05:00,115.79,116.19,115.79,116.11,39233.0,115.1491,115.5469,115.1491,115.4673,39233.0
2024-07-22 10:10:00,116.22,116.95,116.17,116.92,31321.0,115.5767,116.3027,115.527,116.2728,31321.0
2024-07-22 10:15:00,116.91,116.94,116.27,116.54,48051.0,116.2629,116.2927,115.6264,115.8949,48051.0
2024-07-22 10:20:00,116.61,117.11,116.6,117.11,22012.0,115.9645,116.4618,115.9546,116.4618,22012.0
2024-07-22 10:25:00,117.12,117.59,116.9,117.44,44538.0,116.4717,116.9391,116.2529,116.7899,44538.0
2024-07-22 10:30:00,117.45,117.86,117.37,117.79,26672.0,116.7999,117.2076,116.7203,117.138,26672.0
2024-07-22 10:35:00,117.8,117.96,117.76,117.87,35370.0,117.1479,117.3071,117.1082,117.2176,35370.0
2024-07-22 10:40:00,117.87,118.06,117.79,118.02,32205.0,117.2176,117.4065,117.138,117.3667,32205.0
2024-07-22 10:45:00,118.03,118.06,117.82,117.95,42013.0,117.3767,117.4065,117.1678,117.2971,42013.0
2024-07-22 10:50:00,117.96,118.0,117.76,117.94,32039.0,117.3071,117.3468,117.1082,117.2872,32039.0
2024-07-22 10:55:00,117.98,118.12,117.88,118.08,13790.0,117.327,117.4662,117.2275,117.4264,13790.0
2024-07-22 11:00:00,118.08,118.12,117.9,118.05,35653.0,117.4264,117.4662,117.2474,117.3966,35653.0
2024-07-22 11:05:00,118.1,118.11,117.38,117.46,27768.0,117.4463,117.4562,116.7303,116.8098,27768.0
2024-07-22 11:10:00,117.44,117.76,117.44,117.69,22367.0,116.7899,117.1082,116.7899,117.0386,22367.0
2024-07-22 11:15:00,117.69,117.75,117.37,117.41,17898.0,117.0386,117.0982,116.7203,116.7601,17898.0
2024-07-22 11:20:00,117.45,117.69,117.39,117.42,14945.0,116.7999,117.0386,116.7402,116.7701,14945.0
2024-07-22 11:25:00,117.47,117.56,117.23,117.26,9522.0,116.8198,116.9093,116.5811,116.6109,9522.0
2024-07-22 11:30:00,117.2,117.33,117.11,117.22,16287.0,116.5513,116.6806,116.4618,116.5712,16287.0
2024-07-22 11:35:00,117.22,117.44,117.11,117.44,12643.0,116.5712,116.7899,116.4618,116.7899,12643.0
2024-07-22 11:40:00,117.4,117.46,117.12,117.43,17370.0,116.7502,116.8098,116.4717,116.78,17370.0
2024-07-22 11:45:00,117.42,117.45,117.25,117.3,10472.0,116.7701,116.7999,116.601,116.6507,10472.0
2024-07-22 11:50:00,117.29,117.35,117.21,117.3,8050.0,116.6408,116.7004,116.5612,116.6507,8050.0
2024-07-22 11:55:00,117.25,117.37,117.2,117.29,13429.0,116.601,116.7203,116.5513,116.6408,13429.0
2024-07-22 12:00:00,117.29,117.57,117.22,117.23,20284.0,116.6408,116.9192,116.5712,116.5811,20284.0
2024-07-22 12:05:00,117.21,117.55,117.15,117.41,20502.0,116.5612,116.8993,116.5015,116.7601,20502.0
2024-07-22 12:10:00,117.41,117.41,116.99,117.12,36700.0,116.7601,116.7601,116.3424,116.4717,36700.0
2024-07-22 12:15:00,117.14,117.31,117.12,117.28,11204.0,116.4916,116.6607,116.4717,116.6308,11204.0
2024-07-22 12:20:00,117.29,117.34,117.15,117.2,12480.0,116.6408,116.6905,116.5015,116.5513,12480.0
2024-07-22 12:25:00,117.22,117.23,117.04,117.04,12505.0,116.5712,116.5811,116.3922,116.3922,12505.0
2024-07-22 12:30:00,117.02,117.05,116.85,116.95,14982.0,116.3723,116.4021,116.2032,116.3027,14982.0
2024-07-22 12:35:00,116.96,117.02,116.89,116.96,15732.0,116.3126,116.3723,116.243,116.3126,15732.0
2024-07-22 12:40:00,116.97,117.0,116.85,116.94,6873.0,116.3225,116.3524,116.2032,116.2927,6873.0
2024-07-22 12:45:00,116.94,116.95,116.75,116.85,20680.0,116.2927,116.3027,116.1038,116.2032,20680.0
2024-07-22 12:50:00,116.84,117.03,116.82,117.02,9832.0,116.1933,116.3822,116.1734,116.3723,9832.0
2024-07-22 12:55:00,117.01,117.26,116.99,117.26,10213.0,116.3623,116.6109,116.3424,116.6109,10213.0
2024-07-22 13:00:00,117.28,117.29,117.19,117.25,11505.0,116.6308,116.6408,116.5413,116.601,11505.0
2024-07-22 13:05:00,117.26,117.38,117.25,117.32,9117.0,116.6109,116.7303,116.601,116.6706,9117.0
2024-07-22 13:10:00,117.3,117.4,117.22,117.26,14210.0,116.6507,116.7502,116.5712,116.6109,14210.0
2024-07-22 13:15:00,117.3,117.4,117.3,117.31,10379.0,116.6507,116.7502,116.6507,116.6607,10379.0
2024-07-22 13:20:00,117.29,117.31,117.03,117.18,16346.0,116.6408,116.6607,116.3822,116.5314,16346.0
2024-07-22 13:25:00,117.16,117.26,117.13,117.18,10783.0,116.5115,116.6109,116.4817,116.5314,10783.0
2024-07-22 13:30:00,117.22,117.59,117.19,117.59,11013.0,116.5712,116.9391,116.5413,116.9391,11013.0
2024-07-22 13:35:00,117.55,117.55,117.22,117.24,9715.0,116.8993,116.8993,116.5712,116.591,9715.0
2024-07-22 13:40:00,117.27,117.33,117.21,117.31,10363.0,116.6209,116.6806,116.5612,116.6607,10363.0
2024-07-22 13:45:00,117.31,117.42,117.3,117.33,10529.0,116.6607,116.7701,116.6507,116.6806,10529.0
2024-07-22 13:50:00,117.35,117.39,117.29,117.32,6674.0,116.7004,116.7402,116.6408,116.6706,6674.0
2024-07-22 13:55:00,117.34,117.54,117.34,117.48,10324.0,116.6905,116.8894,116.6905,116.8297,10324.0
2024-07-22 14:00:00,117.47,117.5,117.37,117.42,9214.0,116.8198,116.8496,116.7203,116.7701,9214.0
2024-07-22 14:05:00,117.38,117.46,117.29,117.35,8840.0,116.7303,116.8098,116.6408,116.7004,8840.0
2024-07-22 14:10:00,117.33,117.35,117.16,117.17,10704.0,116.6806,116.7004,116.5115,116.5214,10704.0
2024-07-22 14:15:00,117.16,117.21,117.05,117.21,14450.0,116.5115,116.5612,116.4021,116.5612,14450.0
2024-07-22 14:20:00,117.21,117.26,117.1,117.23,14072.0,116.5612,116.6109,116.4518,116.5811,14072.0
2024-07-22 14:25:00,117.22,117.24,117.16,117.19,12423.0,116.5712,116.591,116.5115,116.5413,12423.0
2024-07-22 14:30:00,117.18,117.42,117.17,117.4,16292.0,116.5314,116.7701,116.5214,116.7502,16292.0
2024-07-22 14:35:00,117.4,117.43,117.26,117.36,10200.0,116.7502,116.78,116.6109,116.7104,10200.0
2024-07-22 14:40:00,117.36,117.42,117.28,117.31,48524.0,116.7104,116.7701,116.6308,116.6607,48524.0
2024-07-22 14:45:00,117.29,117.3,117.16,117.27,13077.0,116.6408,116.6507,116.5115,116.6209,13077.0
2024-07-22 14:50:00,117.28,117.48,117.26,117.36,37750.0,116.6308,116.8297,116.6109,116.7104,37750.0
2024-07-22 14:55:00,117.37,117.37,117.12,117.14,12115.0,116.7203,116.7203,116.4717,116.4916,12115.0
2024-07-22 15:00:00,117.16,117.19,116.99,117.07,18546.0,116.5115,116.5413,116.3424,116.422,18546.0
2024-07-22 15:05:00,117.07,117.09,116.96,117.03,14945.0,116.422,116.4419,116.3126,116.3822,14945.0
2024-07-22 15:10:00,117.03,117.32,117.03,117.31,23759.0,116.3822,116.6706,116.3822,116.6607,23759.0
2024-07-22 15:15:00,117.33,117.38,117.27,117.3,26547.0,116.6806,116.7303,116.6209,116.6507,26547.0
2024-07-22 15:20:00,117.28,117.66,117.26,117.63,31380.0,116.6308,117.0087,116.6109,116.9789,31380.0
2024-07-22 15:25:00,117.63,117.65,117.49,117.6,26520.0,116.9789,116.9988,116.8397,116.9491,26520.0
2024-07-22 15:30:00,117.6,117.61,117.36,117.43,47489.0,116.9491,116.959,116.7104,116.78,47489.0
2024-07-22 15:35:00,117.43,117.7,117.4,117.7,43263.0,116.78,117.0485,116.7502,117.0485,43263.0
2024-07-22 15:40:00,117.7,117.85,117.66,117.8,53751.0,117.0485,117.1977,117.0087,117.1479,53751.0
2024-07-22 15:45:00,117.8,117.81,117.65,117.76,76961.0,117.1479,117.1579,116.9988,117.1082,76961.0
2024-07-22 15:50:00,117.72,117.9,117.68,117.78,116873.0,117.0684,117.2474,117.0286,117.1281,116873.0
2024-07-22 15:55:00,117.77,118.04,117.64,117.89,371914.0,117.1181,117.3866,116.9888,117.2375,371914.0
2024-07-23 09:30:00,117.65,118.38,117.3,118.38,22426.0,116.9988,117.7247,116.6507,117.7247,22426.0
2024-07-23 09:35:00,118.24,118.24,117.92,118.23,6155.0,117.5855,117.5855,117.2673,117.5756,6155.0
2024-07-23 09:40:00,118.28,118.58,118.21,118.45,4682.0,117.6253,117.9236,117.5557,117.7944,4682.0
2024-07-23 09:45:00,118.35,118.71,118.31,118.67,10942.0,117.6949,118.0529,117.6551,118.0131,10942.0
2024-07-23 09:50:00,118.68,118.68,118.25,118.36,9433.0,118.0231,118.0231,117.5955,117.7048,9433.0
2024-07-23 09:55:00,118.45,118.95,118.45,118.87,10251.0,117.7944,118.2916,117.7944,118.212,10251.0
2024-07-23 10:00:00,118.8,119.7,118.76,119.63,58308.0,118.1424,119.0374,118.1026,118.9678,58308.0
2024-07-23 10:05:00,119.72,119.86,119.52,119.7,37736.0,119.0573,119.1965,118.8584,119.0374,37736.0
2024-07-23 10:10:00,119.69,119.69,119.36,119.36,30651.0,119.0275,119.0275,118.6993,118.6993,30651.0
2024-07-23 10:15:00,119.4,119.42,119.01,119.02,42669.0,118.7391,118.759,118.3513,118.3612,42669.0
2024-07-23 10:20:00,119.03,119.19,118.75,118.8,22683.0,118.3711,118.5303,118.0927,118.1424,22683.0
2024-07-23 10:25:00,118.74,118.93,118.65,118.9,13208.0,118.0827,118.2717,117.9932,118.2419,13208.0
2024-07-23 10:30:00,118.89,118.99,118.8,118.9,17281.0,118.2319,118.3314,118.1424,118.2419,17281.0
2024-07-23 10:35:00,118.9,118.9,118.42,118.43,12454.0,118.2419,118.2419,117.7645,117.7745,12454.0
2024-07-23 10:40:00,118.36,118.47,118.15,118.35,27042.0,117.7048,117.8142,117.496,117.6949,27042.0
2024-07-23 10:45:00,118.33,118.33,118.0,118.31,24736.0,117.675,117.675,117.3468,117.6551,24736.0
2024-07-23 10:50:00,118.33,118.55,118.33,118.39,22433.0,117.675,117.8938,117.675,117.7347,22433.0
2024-07-23 10:55:00,118.4,118.52,118.37,118.44,11795.0,117.7446,117.864,117.7148,117.7844,11795.0
2024-07-23 11:00:00,118.46,118.94,118.45,118.81,12921.0,117.8043,118.2816,117.7944,118.1524,12921.0
2024-07-23 11:05:00,118.82,118.93,118.73,118.93,12714.0,118.1623,118.2717,118.0728,118.2717,12714.0
2024-07-23 11:10:00,118.95,119.16,118.93,119.02,11445.0,118.2916,118.5004,118.2717,118.3612,11445.0
2024-07-23 11:15:00,119.02,119.02,118.76,118.76,6251.0,118.3612,118.3612,118.1026,118.1026,6251.0
2024-07-23 11:20:00,118.74,118.74,118.45,118.61,8755.0,118.0827,118.0827,117.7944,117.9535,8755.0
2024-07-23 11:25:00,118.57,118.62,118.43,118.55,10106.0,117.9137,117.9634,117.7745,117.8938,10106.0
2024-07-23 11:30:00,118.55,118.69,118.49,118.63,13272.0,117.8938,118.033,117.8341,117.9734,13272.0
2024-07-23 11:35:00,118.63,118.75,118.57,118.58,17734.0,117.9734,118.0927,117.9137,117.9236,17734.0
2024-07-23 11:40:00,118.61,118.83,118.58,118.73,12743.0,117.9535,118.1722,117.9236,118.0728,12743.0
2024-07-23 11:45:00,118.75,118.77,118.62,118.76,13808.0,118.0927,118.1126,117.9634,118.1026,13808.0
2024-07-23 11:50:00,118.76,119.0,118.76,118.97,17716.0,118.1026,118.3413,118.1026,118.3115,17716.0
2024-07-23 11:55:00,118.97,119.18,118.96,119.15,10533.0,118.3115,118.5203,118.3015,118.4905,10533.0
2024-07-23 12:00:00,119.18,119.21,119.07,119.14,7526.0,118.5203,118.5501,118.4109,118.4805,7526.0
2024-07-23 12:05:00,119.14,119.15,119.01,119.05,8149.0,118.4805,118.4905,118.3513,118.391,8149.0
2024-07-23 12:10:00,119.02,119.06,118.92,118.97,8781.0,118.3612,118.401,118.2617,118.3115,8781.0
2024-07-23 12:15:00,118.93,119.07,118.91,119.0,12176.0,118.2717,118.4109,118.2518,118.3413,12176.0
2024-07-23 12:20:00,119.01,119.11,118.62,118.69,24087.0,118.3513,118.4507,117.9634,118.033,24087.0
2024-07-23 12:25:00,118.72,118.82,118.57,118.82,11156.0,118.0629,118.1623,117.9137,118.1623,11156.0
2024-07-23 12:30:00,118.76,118.76,118.58,118.63,9881.0,118.1026,118.1026,117.9236,117.9734,9881.0
2024-07-23 12:35:00,118.61,118.66,118.49,118.51,5390.0,117.9535,118.0032,117.8341,117.854,5390.0
2024-07-23 12:40:00,118.54,118.67,118.53,118.61,7453.0,117.8839,118.0131,117.8739,117.9535,7453.0
2024-07-23 12:45:00,118.63,118.63,118.53,118.62,4958.0,117.9734,117.9734,117.8739,117.9634,4958.0
2024-07-23 12:50:00,118.6,118.6,118.52,118.58,4604.0,117.9435,117.9435,117.864,117.9236,4604.0
2024-07-23 12:55:00,118.57,118.6,118.47,118.6,8566.0,117.9137,117.9435,117.8142,117.9435,8566.0
2024-07-23 13:00:00,118.58,118.69,118.51,118.66,10568.0,117.9236,118.033,117.854,118.0032,10568.0
2024-07-23 13:05:00,118.64,118.67,118.56,118.63,8725.0,117.9833,118.0131,117.9037,117.9734,8725.0
2024-07-23 13:10:00,118.61,118.67,118.56,118.59,11634.0,117.9535,118.0131,117.9037,117.9336,11634.0
2024-07-23 13:15:00,118.61,118.61,118.52,118.52,8424.0,117.9535,117.9535,117.864,117.864,8424.0
2024-07-23 13:20:00,118.53,118.58,118.47,118.48,6722.0,117.8739,117.9236,117.8142,117.8242,6722.0
2024-07-23 13:25:00,118.51,118.76,118.5,118.72,8910.0,117.854,118.1026,117.8441,118.0629,8910.0
2024-07-23 13:30:00,118.76,118.76,118.53,118.57,7900.0,118.1026,118.1026,117.8739,117.9137,7900.0
2024-07-23 13:35:00,118.54,118.58,118.53,118.57,5134.0,117.8839,117.9236,117.8739,117.9137,5134.0
2024-07-23 13:40:00,118.59,118.59,118.45,118.56,7881.0,117.9336,117.9336,117.7944,117.9037,7881.0
2024-07-23 13:45:00,118.62,118.72,118.54,118.71,4008.0,117.9634,118.0629,117.8839,118.0529,4008.0
2024-07-23 13:50:00,118.7,118.8,118.7,118.77,6927.0,118.043,118.1424,118.043,118.1126,6927.0
2024-07-23 13:55:00,118.8,119.02,118.79,119.0,9434.0,118.1424,118.3612,118.1325,118.3413,9434.0
2024-07-23 14:00:00,119.05,119.24,119.04,119.23,20012.0,118.391,118.58,118.3811,118.57,20012.0
2024-07-23 14:05:00,119.23,119.26,119.2,119.23,12416.0,118.57,118.5999,118.5402,118.57,12416.0
2024-07-23 14:10:00,119.22,119.24,119.13,119.17,13474.0,118.5601,118.58,118.4706,118.5104,13474.0
2024-07-23 14:15:00,119.17,119.23,119.09,119.1,13235.0,118.5104,118.57,118.4308,118.4408,13235.0
2024-07-23 14:20:00,119.1,119.18,119.08,119.14,14127.0,118.4408,118.5203,118.4209,118.4805,14127.0
2024-07-23 14:25:00,119.13,119.13,118.85,118.91,21929.0,118.4706,118.4706,118.1921,118.2518,21929.0
2024-07-23 14:30:00,118.93,118.97,118.85,118.85,11539.0,118.2717,118.3115,118.1921,118.1921,11539.0
2024-07-23 14:35:00,118.85,119.02,118.85,118.96,13601.0,118.1921,118.3612,118.1921,118.3015,13601.0
2024-07-23 14:40:00,118.96,118.96,118.83,118.85,12631.0,118.3015,118.3015,118.1722,118.1921,12631.0
2024-07-23 14:45:00,118.84,118.86,118.73,118.76,30323.0,118.1822,118.2021,118.0728,118.1026,30323.0
2024-07-23 14:50:00,118.75,118.8,118.69,118.73,23635.0,118.0927,118.1424,118.033,118.0728,23635.0
2024-07-23 14:55:00,118.72,118.93,118.72,118.85,17431.0,118.0629,118.2717,118.0629,118.1921,17431.0
2024-07-23 15:00:00,118.84,118.84,118.77,118.81,11708.0,118.1822,118.1822,118.1126,118.1524,11708.0
2024-07-23 15:05:00,118.82,118.83,118.7,118.74,16236.0,118.1623,118.1722,118.043,118.0827,16236.0
2024-07-23 15:10:00,118.73,118.91,118.68,118.88,21041.0,118.0728,118.2518,118.0231,118.222,21041.0
2024-07-23 15:15:00,118.88,118.93,118.8,118.87,20466.0,118.222,118.2717,118.1424,118.212,20466.0
2024-07-23 15:20:00,118.87,119.06,118.87,119.0,26805.0,118.212,118.401,118.212,118.3413,26805.0
2024-07-23 15:25:00,119.0,119.08,118.93,118.97,24291.0,118.3413,118.4209,118.2717,118.3115,24291.0
2024-07-23 15:30:00,118.96,118.96,118.79,118.87,24566.0,118.3015,118.3015,118.1325,118.212,24566.0
2024-07-23 15:35:00,118.87,118.88,118.77,118.79,28016.0,118.212,118.222,118.1126,118.1325,28016.0
2024-07-23 15:40:00,118.79,118.79,118.47,118.51,37752.0,118.1325,118.1325,117.8142,117.854,37752.0
2024-07-23 15:45:00,118.52,118.52,118.2,118.3,102976.0,117.864,117.864,117.5457,117.6452,102976.0
2024-07-23 15:50:00,118.28,118.3,118.01,118.03,110814.0,117.6253,117.6452,117.3568,117.3767,110814.0
2024-07-23 15:55:00,118.02,118.12,117.83,117.96,314155.0,117.3667,117.4662,117.1778,117.3071,314155.0
2024-07-24 09:30:00,117.43,118.57,117.34,118.57,32799.0,116.78,117.9137,116.6905,117.9137,32799.0
2024-07-24 09:35:00,118.23,118.96,118.13,118.66,27015.0,117.5756,118.3015,117.4761,118.0032,27015.0
2024-07-24 09:40:00,118.69,119.14,118.27,118.41,27792.0,118.033,118.4805,117.6153,117.7546,27792.0
2024-07-24 09:45:00,118.41,118.66,118.25,118.48,32712.0,117.7546,118.0032,117.5955,117.8242,32712.0
2024-07-24 09:50:00,118.41,118.45,117.77,117.9,50521.0,117.7546,117.7944,117.1181,117.2474,50521.0
2024-07-24 09:55:00,117.88,117.91,117.27,117.84,31263.0,117.2275,117.2573,116.6209,117.1877,31263.0
2024-07-24 10:00:00,117.94,118.2,117.68,118.14,60843.0,117.2872,117.5457,117.0286,117.4861,60843.0
2024-07-24 10:05:00,118.1,118.18,117.31,117.7,49928.0,117.4463,117.5258,116.6607,117.0485,49928.0
2024-07-24 10:10:00,117.69,117.94,117.67,117.74,36730.0,117.0386,117.2872,117.0187,117.0883,36730.0
2024-07-24 10:15:00,117.76,118.15,117.73,118.15,13309.0,117.1082,117.496,117.0783,117.496,13309.0
2024-07-24 10:20:00,118.08,118.38,118.08,118.37,8271.0,117.4264,117.7247,117.4264,117.7148,8271.0
2024-07-24 10:25:00,118.42,118.62,118.3,118.61,7709.0,117.7645,117.9634,117.6452,117.9535,7709.0
2024-07-24 10:30:00,118.6,118.8,118.5,118.68,12939.0,117.9435,118.1424,117.8441,118.0231,12939.0
2024-07-24 10:35:00,118.68,118.8,118.55,118.8,7121.0,118.0231,118.1424,117.8938,118.1424,7121.0
2024-07-24 10:40:00,118.81,119.04,118.8,118.86,10435.0,118.1524,118.3811,118.1424,118.2021,10435.0
2024-07-24 10:45:00,118.92,118.96,118.81,118.93,8388.0,118.2617,118.3015,118.1524,118.2717,8388.0
2024-07-24 10:50:00,118.93,119.08,118.82,118.82,6567.0,118.2717,118.4209,118.1623,118.1623,6567.0
2024-07-24 10:55:00,118.82,119.06,118.82,119.0,8411.0,118.1623,118.401,118.1623,118.3413,8411.0
2024-07-24 11:00:00,119.01,119.01,118.84,118.9,27792.0,118.3513,118.3513,118.1822,118.2419,27792.0
2024-07-24 11:05:00,118.9,118.96,118.8,118.85,51001.0,118.2419,118.3015,118.1424,118.1921,51001.0
2024-07-24 11:10:00,118.86,119.1,118.81,118.99,38353.0,118.2021,118.4408,118.1524,118.3314,38353.0
2024-07-24 11:15:00,118.97,119.05,118.72,118.82,39721.0,118.3115,118.391,118.0629,118.1623,39721.0
2024-07-24 11:20:00,118.83,118.93,118.62,118.65,38051.0,118.1722,118.2717,117.9634,117.9932,38051.0
2024-07-24 11:25:00,118.67,118.95,118.66,118.89,59102.0,118.0131,118.2916,118.0032,118.2319,59102.0
2024-07-24 11:30:00,118.89,119.03,118.79,118.83,51300.0,118.2319,118.3711,118.1325,118.1722,51300.0
2024-07-24 11:35:00,118.78,118.78,118.4,118.44,62308.0,118.1225,118.1225,117.7446,117.7844,62308.0
2024-07-24 11:40:00,118.39,118.52,118.2,118.23,71177.0,117.7347,117.864,117.5457,117.5756,71177.0
2024-07-24 11:45:00,118.26,118.26,117.92,118.02,23519.0,117.6054,117.6054,117.2673,117.3667,23519.0
2024-07-24 11:50:00,118.05,118.22,117.97,118.17,31016.0,117.3966,117.5656,117.317,117.5159,31016.0
2024-07-24 11:55:00,118.12,118.12,117.86,117.87,22597.0,117.4662,117.4662,117.2076,117.2176,22597.0
2024-07-24 12:00:00,117.9,118.25,117.9,118.18,27210.0,117.2474,117.5955,117.2474,117.5258,27210.0
2024-07-24 12:05:00,118.18,118.19,118.06,118.16,10216.0,117.5258,117.5358,117.4065,117.506,10216.0
2024-07-24 12:10:00,118.16,118.24,118.08,118.23,9933.0,117.506,117.5855,117.4264,117.5756,9933.0
2024-07-24 12:15:00,118.23,118.56,118.23,118.42,13887.0,117.5756,117.9037,117.5756,117.7645,13887.0
2024-07-24 12:20:00,118.39,118.5,118.27,118.32,5642.0,117.7347,117.8441,117.6153,117.6651,5642.0
2024-07-24 12:25:00,118.31,118.31,118.2,118.2,4379.0,117.6551,117.6551,117.5457,117.5457,4379.0
2024-07-24 12:30:00,118.19,118.25,118.08,118.15,15175.0,117.5358,117.5955,117.4264,117.496,15175.0
2024-07-24 12:35:00,118.14,118.21,117.97,117.97,6889.0,117.4861,117.5557,117.317,117.317,6889.0
2024-07-24 12:40:00,117.98,117.98,117.65,117.67,10184.0,117.327,117.327,116.9988,117.0187,10184.0
2024-07-24 12:45:00,117.63,117.81,117.39,117.66,33794.0,116.9789,117.1579,116.7402,117.0087,33794.0
2024-07-24 12:50:00,117.62,117.63,117.48,117.52,12090.0,116.9689,116.9789,116.8297,116.8695,12090.0
2024-07-24 12:55:00,117.54,117.58,117.27,117.4,12901.0,116.8894,116.9292,116.6209,116.7502,12901.0
2024-07-24 13:00:00,117.4,117.55,117.23,117.25,11484.0,116.7502,116.8993,116.5811,116.601,11484.0
2024-07-24 13:05:00,117.28,117.38,117.26,117.31,30292.0,116.6308,116.7303,116.6109,116.6607,30292.0
2024-07-24 13:10:00,117.34,117.59,117.33,117.59,24102.0,116.6905,116.9391,116.6806,116.9391,24102.0
2024-07-24 13:15:00,117.62,117.71,117.55,117.71,9269.0,116.9689,117.0584,116.8993,117.0584,9269.0
2024-07-24 13:20:00,117.7,117.83,117.55,117.68,8392.0,117.0485,117.1778,116.8993,117.0286,8392.0
2024-07-24 13:25:00,117.66,117.72,117.57,117.69,7322.0,117.0087,117.0684,116.9192,117.0386,7322.0
2024-07-24 13:30:00,117.62,117.75,117.49,117.72,18597.0,116.9689,117.0982,116.8397,117.0684,18597.0
2024-07-24 13:35:00,117.74,117.92,117.7,117.8,9583.0,117.0883,117.2673,117.0485,117.1479,9583.0
2024-07-24 13:40:00,117.8,117.92,117.73,117.79,9465.0,117.1479,117.2673,117.0783,117.138,9465.0
2024-07-24 13:45:00,117.79,117.87,117.69,117.71,4864.0,117.138,117.2176,117.0386,117.0584,4864.0
2024-07-24 13:50:00,117.68,117.71,117.57,117.57,5630.0,117.0286,117.0584,116.9192,116.9192,5630.0
2024-07-24 13:55:00,117.56,117.63,117.4,117.4,10319.0,116.9093,116.9789,116.7502,116.7502,10319.0
2024-07-24 14:00:00,117.43,117.48,117.27,117.31,34414.0,116.78,116.8297,116.6209,116.6607,34414.0
2024-07-24 14:05:00,117.38,117.38,117.09,117.11,42266.0,116.7303,116.7303,116.4419,116.4618,42266.0
2024-07-24 14:10:00,117.14,117.22,117.07,117.11,23165.0,116.4916,116.5712,116.422,116.4618,23165.0
2024-07-24 14:15:00,117.1,117.15,116.72,116.76,41073.0,116.4518,116.5015,116.0739,116.1137,41073.0
2024-07-24 14:20:00,116.74,116.74,116.57,116.61,29599.0,116.0938,116.0938,115.9248,115.9645,29599.0
2024-07-24 14:25:00,116.63,116.71,116.56,116.67,47120.0,115.9844,116.064,115.9148,116.0242,47120.0
2024-07-24 14:30:00,116.7,116.77,116.65,116.73,18779.0,116.054,116.1237,116.0043,116.0839,18779.0
2024-07-24 14:35:00,116.71,116.92,116.71,116.79,22182.0,116.064,116.2728,116.064,116.1435,22182.0
2024-07-24 14:40:00,116.8,116.84,116.49,116.56,15178.0,116.1535,116.1933,115.8452,115.9148,15178.0
2024-07-24 14:45:00,116.57,116.7,116.36,116.46,14158.0,115.9248,116.054,115.7159,115.8154,14158.0
2024-07-24 14:50:00,116.45,116.48,116.23,116.27,23923.0,115.8054,115.8353,115.5866,115.6264,23923.0
2024-07-24 14:55:00,116.28,116.52,116.27,116.38,19962.0,115.6364,115.875,115.6264,115.7358,19962.0
2024-07-24 15:00:00,116.36,116.51,116.3,116.36,22162.0,115.7159,115.8651,115.6563,115.7159,22162.0
2024-07-24 15:05:00,116.39,116.47,116.26,116.33,16905.0,115.7458,115.8253,115.6165,115.6861,16905.0
2024-07-24 15:10:00,116.36,116.4,116.23,116.28,17504.0,115.7159,115.7557,115.5866,115.6364,17504.0
2024-07-24 15:15:00,116.27,116.44,116.19,116.22,18155.0,115.6264,115.7955,115.5469,115.5767,18155.0
2024-07-24 15:20:00,116.24,116.34,116.11,116.17,28104.0,115.5966,115.696,115.4673,115.527,28104.0
2024-07-24 15:25:00,116.19,116.2,115.73,115.87,40716.0,115.5469,115.5568,115.0894,115.2286,40716.0
2024-07-24 15:30:00,115.86,116.24,115.76,116.21,18669.0,115.2187,115.5966,115.1192,115.5668,18669.0
2024-07-24 15:35:00,116.19,116.35,116.15,116.18,17936.0,115.5469,115.706,115.5071,115.5369,17936.0
2024-07-24 15:40:00,116.19,116.3,115.95,115.96,17459.0,115.5469,115.6563,115.3082,115.3181,17459.0
2024-07-24 15:45:00,115.94,115.98,115.68,115.75,30464.0,115.2982,115.338,115.0397,115.1093,30464.0
2024-07-24 15:50:00,115.77,115.91,115.51,115.57,71072.0,115.1292,115.2684,114.8706,114.9303,71072.0
2024-07-24 15:55:00,115.56,115.97,115.54,115.74,273992.0,114.9203,115.3281,114.9005,115.0994,273992.0
2024-07-25 09:30:00,115.85,116.08,113.93,114.56,88235.0,115.2087,115.4375,113.2994,113.9259,88235.0
2024-07-25 09:35:00,114.89,115.04,114.47,114.47,12570.0,114.2541,114.4032,113.8364,113.8364,12570.0
2024-07-25 09:40:00,114.54,115.27,114.52,115.05,20167.0,113.906,114.632,113.8861,114.4132,20167.0
2024-07-25 09:45:00,115.09,115.51,114.85,115.43,5567.0,114.4529,114.8706,114.2143,114.7911,5567.0
2024-07-25 09:50:00,115.52,116.14,115.52,116.03,38164.0,114.8806,115.4971,114.8806,115.3877,38164.0
2024-07-25 09:55:00,116.02,116.04,115.31,115.39,15434.0,115.3778,115.3977,114.6717,114.7513,15434.0
2024-07-25 10:00:00,115.39,115.43,114.21,114.27,35672.0,114.7513,114.7911,113.5778,113.6375,35672.0
2024-07-25 10:05:00,114.23,114.5,113.85,113.93,46343.0,113.5977,113.8662,113.2198,113.2994,46343.0
2024-07-25 10:10:00,113.93,114.39,113.59,114.26,32605.0,113.2994,113.7568,112.9613,113.6275,32605.0
2024-07-25 10:15:00,114.26,114.63,114.12,114.63,72463.0,113.6275,113.9955,113.4883,113.9955,72463.0
2024-07-25 10:20:00,114.64,115.17,114.53,115.15,47288.0,114.0054,114.5325,113.896,114.5126,47288.0
2024-07-25 10:25:00,115.25,115.38,115.15,115.22,41510.0,114.6121,114.7413,114.5126,114.5822,41510.0
2024-07-25 10:30:00,115.18,115.5,114.93,115.5,78797.0,114.5425,114.8607,114.2938,114.8607,78797.0
2024-07-25 10:35:00,115.39,115.45,115.11,115.2,19672.0,114.7513,114.811,114.4728,114.5623,19672.0
2024-07-25 10:40:00,115.15,115.29,114.89,115.29,32934.0,114.5126,114.6518,114.2541,114.6518,32934.0
2024-07-25 10:45:00,115.35,115.81,115.28,115.81,28533.0,114.7115,115.169,114.6419,115.169,28533.0
2024-07-25 10:50:00,115.87,116.23,115.74,116.11,33672.0,115.2286,115.5866,115.0994,115.4673,33672.0
2024-07-25 10:55:00,116.03,116.19,115.85,116.19,20305.0,115.3877,115.5469,115.2087,115.5469,20305.0
2024-07-25 11:00:00,116.24,116.46,116.15,116.35,18170.0,115.5966,115.8154,115.5071,115.706,18170.0
2024-07-25 11:05:00,116.37,116.7,116.35,116.65,32974.0,115.7259,116.054,115.706,116.0043,32974.0
2024-07-25 11:10:00,116.64,117.13,116.4,117.09,24281.0,115.9944,116.4817,115.7557,116.4419,24281.0
2024-07-25 11:15:00,117.06,117.13,116.88,116.9,16671.0,116.412,116.4817,116.233,116.2529,16671.0
2024-07-25 11:20:00,116.86,116.97,116.7,116.84,38027.0,116.2132,116.3225,116.054,116.1933,38027.0
2024-07-25 11:25:00,116.85,116.92,116.69,116.85,40077.0,116.2032,116.2728,116.0441,116.2032,40077.0
2024-07-25 11:30:00,116.86,117.03,116.62,116.98,33448.0,116.2132,116.3822,115.9745,116.3325,33448.0
2024-07-25 11:35:00,116.96,116.96,116.71,116.81,26993.0,116.3126,116.3126,116.064,116.1634,26993.0
2024-07-25 11:40:00,116.81,116.81,116.59,116.69,24976.0,116.1634,116.1634,115.9446,116.0441,24976.0
2024-07-25 11:45:00,116.69,116.73,116.44,116.47,35877.0,116.0441,116.0839,115.7955,115.8253,35877.0
2024-07-25 11:50:00,116.47,116.61,116.26,116.58,57221.0,115.8253,115.9645,115.6165,115.9347,57221.0
2024-07-25 11:55:00,116.56,116.81,116.38,116.81,29283.0,115.9148,116.1634,115.7358,116.1634,29283.0
2024-07-25 12:00:00,116.88,117.41,116.81,117.38,12225.0,116.233,116.7601,116.1634,116.7303,12225.0
2024-07-25 12:05:00,117.35,117.38,117.0,117.23,17091.0,116.7004,116.7303,116.3524,116.5811,17091.0
2024-07-25 12:10:00,117.23,117.67,117.15,117.67,12037.0,116.5811,117.0187,116.5015,117.0187,12037.0
2024-07-25 12:15:00,117.57,117.92,117.55,117.88,12582.0,116.9192,117.2673,116.8993,117.2275,12582.0
2024-07-25 12:20:00,117.81,118.0,117.68,117.98,12337.0,117.1579,117.3468,117.0286,117.327,12337.0
2024-07-25 12:25:00,118.0,118.08,117.89,118.05,10309.0,117.3468,117.4264,117.2375,117.3966,10309.0
2024-07-25 12:30:00,118.08,118.17,117.83,118.17,15445.0,117.4264,117.5159,117.1778,117.5159,15445.0
2024-07-25 12:35:00,118.14,118.14,117.9,117.97,9423.0,117.4861,117.4861,117.2474,117.317,9423.0
2024-07-25 12:40:00,117.96,118.18,117.93,117.96,11876.0,117.3071,117.5258,117.2772,117.3071,11876.0
2024-07-25 12:45:00,117.98,118.07,117.86,117.91,6681.0,117.327,117.4165,117.2076,117.2573,6681.0
2024-07-25 12:50:00,117.95,118.08,117.87,118.08,13501.0,117.2971,117.4264,117.2176,117.4264,13501.0
2024-07-25 12:55:00,118.15,118.35,118.08,118.35,13110.0,117.496,117.6949,117.4264,117.6949,13110.0
2024-07-25 13:00:00,118.36,118.84,118.34,118.74,34568.0,117.7048,118.1822,117.685,118.0827,34568.0
2024-07-25 13:05:00,118.74,118.99,118.69,118.95,20169.0,118.0827,118.3314,118.033,118.2916,20169.0
2024-07-25 13:10:00,118.92,118.99,118.62,118.66,37742.0,118.2617,118.3314,117.9634,118.0032,37742.0
2024-07-25 13:15:00,118.66,118.66,118.15,118.22,18838.0,118.0032,118.0032,117.496,117.5656,18838.0
2024-07-25 13:20:00,118.27,118.41,118.04,118.05,18558.0,117.6153,117.7546,117.3866,117.3966,18558.0
2024-07-25 13:25:00,118.05,118.2,118.02,118.14,10148.0,117.3966,117.5457,117.3667,117.4861,10148.0
2024-07-25 13:30:00,118.06,118.09,117.8,117.93,12981.0,117.4065,117.4363,117.1479,117.2772,12981.0
2024-07-25 13:35:00,117.88,118.0,117.83,118.0,8955.0,117.2275,117.3468,117.1778,117.3468,8955.0
2024-07-25 13:40:00,118.02,118.1,117.94,118.06,14496.0,117.3667,117.4463,117.2872,117.4065,14496.0
2024-07-25 13:45:00,118.11,118.12,117.89,117.99,8075.0,117.4562,117.4662,117.2375,117.3369,8075.0
2024-07-25 13:50:00,117.94,118.29,117.88,118.15,31794.0,117.2872,117.6352,117.2275,117.496,31794.0
2024-07-25 13:55:00,118.13,118.2,118.03,118.06,12766.0,117.4761,117.5457,117.3767,117.4065,12766.0
2024-07-25 14:00:00,118.01,118.08,117.85,117.86,11899.0,117.3568,117.4264,117.1977,117.2076,11899.0
2024-07-25 14:05:00,117.83,117.85,117.59,117.67,14126.0,117.1778,117.1977,116.9391,117.0187,14126.0
2024-07-25 14:10:00,117.7,117.9,117.66,117.9,13850.0,117.0485,117.2474,117.0087,117.2474,13850.0
2024-07-25 14:15:00,117.91,117.98,117.81,117.98,14027.0,117.2573,117.327,117.1579,117.327,14027.0
2024-07-25 14:20:00,117.98,117.98,117.73,117.74,12076.0,117.327,117.327,117.0783,117.0883,12076.0
2024-07-25 14:25:00,117.7,117.93,117.7,117.8,12922.0,117.0485,117.2772,117.0485,117.1479,12922.0
2024-07-25 14:30:00,117.76,118.0,117.76,118.0,11372.0,117.1082,117.3468,117.1082,117.3468,11372.0
2024-07-25 14:35:00,117.97,118.0,117.83,117.97,25291.0,117.317,117.3468,117.1778,117.317,25291.0
2024-07-25 14:40:00,117.95,117.95,117.56,117.56,34017.0,117.2971,117.2971,116.9093,116.9093,34017.0
2024-07-25 14:45:00,117.54,117.56,117.06,117.06,15678.0,116.8894,116.9093,116.412,116.412,15678.0
2024-07-25 14:50:00,117.06,117.18,116.97,117.0,12809.0,116.412,116.5314,116.3225,116.3524,12809.0
2024-07-25 14:55:00,117.01,117.31,117.01,117.14,16149.0,116.3623,116.6607,116.3623,116.4916,16149.0
2024-07-25 15:00:00,117.16,117.41,117.15,117.41,37853.0,116.5115,116.7601,116.5015,116.7601,37853.0
2024-07-25 15:05:00,117.43,117.45,117.27,117.43,27389.0,116.78,116.7999,116.6209,116.78,27389.0
2024-07-25 15:10:00,117.44,117.56,117.39,117.47,37030.0,116.7899,116.9093,116.7402,116.8198,37030.0
2024-07-25 15:15:00,117.47,117.63,117.45,117.56,17531.0,116.8198,116.9789,116.7999,116.9093,17531.0
2024-07-25 15:20:00,117.54,117.81,117.46,117.76,29844.0,116.8894,117.1579,116.8098,117.1082,29844.0
2024-07-25 15:25:00,117.76,117.99,117.72,117.97,33047.0,117.1082,117.3369,117.0684,117.317,33047.0
2024-07-25 15:30:00,117.95,118.06,117.65,117.69,29072.0,117.2971,117.4065,116.9988,117.0386,29072.0
2024-07-25 15:35:00,117.7,117.73,117.39,117.45,26050.0,117.0485,117.0783,116.7402,116.7999,26050.0
2024-07-25 15:40:00,117.46,117.56,117.34,117.37,30294.0,116.8098,116.9093,116.6905,116.7203,30294.0
2024-07-25 15:45:00,117.36,117.44,117.11,117.38,39308.0,116.7104,116.7899,116.4618,116.7303,39308.0
2024-07-25 15:50:00,117.36,117.36,116.96,116.98,70406.0,116.7104,116.7104,116.3126,116.3325,70406.0
2024-07-25 15:55:00,116.96,117.15,116.65,116.72,213149.0,116.3126,116.5015,116.0043,116.0739,213149.0
2024-07-26 09:30:00,119.46,120.14,119.46,120.01,71544.0,118.7988,119.475,118.7988,119.3457,71544.0
2024-07-26 09:35:00,120.0,120.0,118.76,118.84,50254.0,119.3358,119.3358,118.1026,118.1822,50254.0
2024-07-26 09:40:00,118.74,118.78,118.05,118.78,15850.0,118.0827,118.1225,117.3966,118.1225,15850.0
2024-07-26 09:45:00,118.61,118.74,118.04,118.1,10245.0,117.9535,118.0827,117.3866,117.4463,10245.0
2024-07-26 09:50:00,118.1,118.66,118.1,118.66,9191.0,117.4463,118.0032,117.4463,118.0032,9191.0
2024-07-26 09:55:00,118.71,118.74,118.22,118.29,22171.0,118.0529,118.0827,117.5656,117.6352,22171.0
2024-07-26 10:00:00,118.28,119.04,118.2,118.87,35768.0,117.6253,118.3811,117.5457,118.212,35768.0
2024-07-26 10:05:00,118.86,119.19,118.76,118.84,24345.0,118.2021,118.5303,118.1026,118.1822,24345.0
2024-07-26 10:10:00,118.75,119.31,118.75,119.05,18975.0,118.0927,118.6496,118.0927,118.391,18975.0
2024-07-26 10:15:00,119.05,119.26,118.9,119.15,20019.0,118.391,118.5999,118.2419,118.4905,20019.0
2024-07-26 10:20:00,119.2,119.57,119.11,119.5,34207.0,118.5402,118.9082,118.4507,118.8385,34207.0
2024-07-26 10:25:00,119.53,119.57,119.32,119.32,13557.0,118.8684,118.9082,118.6595,118.6595,13557.0
2024-07-26 10:30:00,119.3,119.3,118.36,118.4,17532.0,118.6396,118.6396,117.7048,117.7446,17532.0
2024-07-26 10:35:00,118.45,118.6,118.32,118.48,23491.0,117.7944,117.9435,117.6651,117.8242,23491.0
2024-07-26 10:40:00,118.53,119.13,118.46,118.93,10039.0,117.8739,118.4706,117.8043,118.2717,10039.0
2024-07-26 10:45:00,118.9,119.23,118.85,119.05,9644.0,118.2419,118.57,118.1921,118.391,9644.0
2024-07-26 10:50:00,119.05,119.42,118.95,119.29,14737.0,118.391,118.759,118.2916,118.6297,14737.0
2024-07-26 10:55:00,119.33,119.4,118.98,119.3,21029.0,118.6695,118.7391,118.3214,118.6396,21029.0
2024-07-26 11:00:00,119.27,119.33,119.12,119.16,20579.0,118.6098,118.6695,118.4606,118.5004,20579.0
2024-07-26 11:05:00,119.2,119.48,119.19,119.33,10828.0,118.5402,118.8187,118.5303,118.6695,10828.0
2024-07-26 11:10:00,119.32,119.32,118.89,119.08,13732.0,118.6595,118.6595,118.2319,118.4209,13732.0
2024-07-26 11:15:00,119.03,119.03,118.78,118.98,19322.0,118.3711,118.3711,118.1225,118.3214,19322.0
2024-07-26 11:20:00,118.99,119.4,118.98,119.32,20948.0,118.3314,118.7391,118.3214,118.6595,20948.0
2024-07-26 11:25:00,119.35,119.39,119.2,119.26,16848.0,118.6894,118.7291,118.5402,118.5999,16848.0
2024-07-26 11:30:00,119.27,119.37,119.15,119.15,8803.0,118.6098,118.7093,118.4905,118.4905,8803.0
2024-07-26 11:35:00,119.06,119.25,119.03,119.21,10927.0,118.401,118.5899,118.3711,118.5501,10927.0
2024-07-26 11:40:00,119.21,119.31,119.06,119.29,14851.0,118.5501,118.6496,118.401,118.6297,14851.0
2024-07-26 11:45:00,119.29,119.31,119.06,119.12,23454.0,118.6297,118.6496,118.401,118.4606,23454.0
2024-07-26 11:50:00,119.16,119.56,119.15,119.39,53627.0,118.5004,118.8982,118.4905,118.7291,53627.0
2024-07-26 11:55:00,119.43,119.63,119.38,119.6,44241.0,118.7689,118.9678,118.7192,118.938,44241.0
2024-07-26 12:00:00,119.64,119.81,119.58,119.8,6965.0,118.9778,119.1468,118.9181,119.1369,6965.0
2024-07-26 12:05:00,119.8,119.87,119.73,119.83,14335.0,119.1369,119.2065,119.0673,119.1667,14335.0
2024-07-26 12:10:00,119.87,119.87,119.5,119.64,8856.0,119.2065,119.2065,118.8385,118.9778,8856.0
2024-07-26 12:15:00,119.63,119.73,119.39,119.39,11435.0,118.9678,119.0673,118.7291,118.7291,11435.0
2024-07-26 12:20:00,119.34,119.39,119.21,119.29,14456.0,118.6794,118.7291,118.5501,118.6297,14456.0
2024-07-26 12:25:00,119.32,119.37,119.13,119.13,37756.0,118.6595,118.7093,118.4706,118.4706,37756.0
2024-07-26 12:30:00,119.2,119.28,118.98,118.98,8748.0,118.5402,118.6198,118.3214,118.3214,8748.0
2024-07-26 12:35:00,118.9,118.9,118.69,118.87,20302.0,118.2419,118.2419,118.033,118.212,20302.0
2024-07-26 12:40:00,118.88,119.03,118.77,118.94,30667.0,118.222,118.3711,118.1126,118.2816,30667.0
2024-07-26 12:45:00,118.96,119.12,118.87,118.95,18573.0,118.3015,118.4606,118.212,118.2916,18573.0
2024-07-26 12:50:00,119.01,119.22,118.98,119.12,7193.0,118.3513,118.5601,118.3214,118.4606,7193.0
2024-07-26 12:55:00,119.13,119.25,119.01,119.22,25811.0,118.4706,118.5899,118.3513,118.5601,25811.0
2024-07-26 13:00:00,119.21,119.25,118.95,119.12,26661.0,118.5501,118.5899,118.2916,118.4606,26661.0
2024-07-26 13:05:00,119.19,119.22,118.96,119.02,5789.0,118.5303,118.5601,118.3015,118.3612,5789.0
2024-07-26 13:10:00,119.06,119.07,118.95,118.95,7356.0,118.401,118.4109,118.2916,118.2916,7356.0
2024-07-26 13:15:00,118.99,119.13,118.99,119.11,8128.0,118.3314,118.4706,118.3314,118.4507,8128.0
2024-07-26 13:20:00,119.13,119.29,119.08,119.29,11400.0,118.4706,118.6297,118.4209,118.6297,11400.0
2024-07-26 13:25:00,119.31,119.42,119.21,119.35,10547.0,118.6496,118.759,118.5501,118.6894,10547.0
2024-07-26 13:30:00,119.32,119.47,119.17,119.19,21883.0,118.6595,118.8087,118.5104,118.5303,21883.0
2024-07-26 13:35:00,119.15,119.15,118.55,118.66,35061.0,118.4905,118.4905,117.8938,118.0032,35061.0
2024-07-26 13:40:00,118.68,118.81,118.55,118.72,11098.0,118.0231,118.1524,117.8938,118.0629,11098.0
2024-07-26 13:45:00,118.67,119.03,118.67,118.7,17364.0,118.0131,118.3711,118.0131,118.043,17364.0
2024-07-26 13:50:00,118.73,118.76,118.56,118.76,7849.0,118.0728,118.1026,117.9037,118.1026,7849.0
2024-07-26 13:55:00,118.74,118.83,118.68,118.77,7953.0,118.0827,118.1722,118.0231,118.1126,7953.0
2024-07-26 14:00:00,118.8,118.94,118.76,118.84,9750.0,118.1424,118.2816,118.1026,118.1822,9750.0
2024-07-26 14:05:00,118.84,118.84,118.73,118.81,6324.0,118.1822,118.1822,118.0728,118.1524,6324.0
2024-07-26 14:10:00,118.83,118.93,118.78,118.81,19902.0,118.1722,118.2717,118.1225,118.1524,19902.0
2024-07-26 14:15:00,118.78,118.88,118.47,118.47,9154.0,118.1225,118.222,117.8142,117.8142,9154.0
2024-07-26 14:20:00,118.45,118.68,118.4,118.65,11511.0,117.7944,118.0231,117.7446,117.9932,11511.0
2024-07-26 14:25:00,118.64,118.76,118.61,118.61,10572.0,117.9833,118.1026,117.9535,117.9535,10572.0
2024-07-26 14:30:00,118.61,118.74,118.57,118.74,12167.0,117.9535,118.0827,117.9137,118.0827,12167.0
2024-07-26 14:35:00,118.73,118.76,118.68,118.76,10014.0,118.0728,118.1026,118.0231,118.1026,10014.0
2024-07-26 14:40:00,118.76,118.76,118.46,118.65,16149.0,118.1026,118.1026,117.8043,117.9932,16149.0
2024-07-26 14:45:00,118.67,118.69,118.45,118.69,18610.0,118.0131,118.033,117.7944,118.033,18610.0
2024-07-26 14:50:00,118.7,118.81,118.57,118.58,9882.0,118.043,118.1524,117.9137,117.9236,9882.0
2024-07-26 14:55:00,118.55,118.68,118.55,118.59,11423.0,117.8938,118.0231,117.8938,117.9336,11423.0
2024-07-26 15:00:00,118.59,118.64,118.49,118.54,12344.0,117.9336,117.9833,117.8341,117.8839,12344.0
2024-07-26 15:05:00,118.49,118.6,118.35,118.59,17920.0,117.8341,117.9435,117.6949,117.9336,17920.0
2024-07-26 15:10:00,118.59,118.74,118.53,118.65,20283.0,117.9336,118.0827,117.8739,117.9932,20283.0
2024-07-26 15:15:00,118.63,118.78,118.54,118.78,30916.0,117.9734,118.1225,117.8839,118.1225,30916.0
2024-07-26 15:20:00,118.77,119.1,118.75,119.1,17913.0,118.1126,118.4408,118.0927,118.4408,17913.0
2024-07-26 15:25:00,119.07,119.28,119.01,119.18,32524.0,118.4109,118.6198,118.3513,118.5203,32524.0
2024-07-26 15:30:00,119.18,119.18,118.68,118.76,28761.0,118.5203,118.5203,118.0231,118.1026,28761.0
2024-07-26 15:35:00,118.75,119.09,118.71,118.99,26094.0,118.0927,118.4308,118.0529,118.3314,26094.0
2024-07-26 15:40:00,119.0,119.19,118.76,119.19,35581.0,118.3413,118.5303,118.1026,118.5303,35581.0
2024-07-26 15:45:00,119.22,119.38,119.1,119.29,88974.0,118.5601,118.7192,118.4408,118.6297,88974.0
2024-07-26 15:50:00,119.27,119.35,118.52,118.52,113339.0,118.6098,118.6894,117.864,117.864,113339.0
2024-07-26 15:55:00,118.54,118.71,118.42,118.55,281528.0,117.8839,118.0529,117.7645,117.8938,281528.0
2024-07-29 09:30:00,119.38,119.38,118.32,118.32,42140.0,118.7192,118.7192,117.6651,117.6651,42140.0
2024-07-29 09:35:00,118.4,118.9,117.81,118.36,23938.0,117.7446,118.2419,117.1579,117.7048,23938.0
2024-07-29 09:40:00,118.23,118.25,117.67,117.98,16727.0,117.5756,117.5955,117.0187,117.327,16727.0
2024-07-29 09:45:00,118.0,118.16,117.64,117.69,46549.0,117.3468,117.506,116.9888,117.0386,46549.0
2024-07-29 09:50:00,117.75,117.82,117.27,117.28,25127.0,117.0982,117.1678,116.6209,116.6308,25127.0
2024-07-29 09:55:00,117.26,117.89,117.18,117.79,29632.0,116.6109,117.2375,116.5314,117.138,29632.0
2024-07-29 10:00:00,117.78,118.07,117.75,117.91,38648.0,117.1281,117.4165,117.0982,117.2573,38648.0
2024-07-29 10:05:00,117.91,118.04,117.74,117.8,28823.0,117.2573,117.3866,117.0883,117.1479,28823.0
2024-07-29 10:10:00,117.75,117.85,117.47,117.75,33598.0,117.0982,117.1977,116.8198,117.0982,33598.0
2024-07-29 10:15:00,117.75,118.1,117.63,117.84,24375.0,117.0982,117.4463,116.9789,117.1877,24375.0
2024-07-29 10:20:00,117.97,118.11,117.8,118.0,53941.0,117.317,117.4562,117.1479,117.3468,53941.0
2024-07-29 10:25:00,118.03,118.03,117.43,117.5,16792.0,117.3767,117.3767,116.78,116.8496,16792.0
2024-07-29 10:30:00,117.52,117.52,116.93,117.06,56943.0,116.8695,116.8695,116.2828,116.412,56943.0
2024-07-29 10:35:00,117.06,117.62,116.97,117.58,30800.0,116.412,116.9689,116.3225,116.9292,30800.0
2024-07-29 10:40:00,117.59,117.76,117.37,117.44,18856.0,116.9391,117.1082,116.7203,116.7899,18856.0
2024-07-29 10:45:00,117.41,117.56,117.32,117.41,20233.0,116.7601,116.9093,116.6706,116.7601,20233.0
2024-07-29 10:50:00,117.43,117.56,117.38,117.44,10394.0,116.78,116.9093,116.7303,116.7899,10394.0
2024-07-29 10:55:00,117.47,117.66,117.33,117.61,20797.0,116.8198,117.0087,116.6806,116.959,20797.0
2024-07-29 11:00:00,117.58,118.0,117.43,117.97,26314.0,116.9292,117.3468,116.78,117.317,26314.0
2024-07-29 11:05:00,117.97,118.12,117.9,118.05,31920.0,117.317,117.4662,117.2474,117.3966,31920.0
2024-07-29 11:10:00,118.05,118.33,117.95,118.33,67339.0,117.3966,117.675,117.2971,117.675,67339.0
2024-07-29 11:15:00,118.26,118.32,118.09,118.1,10737.0,117.6054,117.6651,117.4363,117.4463,10737.0
2024-07-29 11:20:00,118.06,118.11,117.77,117.92,22658.0,117.4065,117.4562,117.1181,117.2673,22658.0
2024-07-29 11:25:00,117.97,118.32,117.91,118.08,19440.0,117.317,117.6651,117.2573,117.4264,19440.0
2024-07-29 11:30:00,118.12,118.13,117.57,117.62,9268.0,117.4662,117.4761,116.9192,116.9689,9268.0
2024-07-29 11:35:00,117.66,118.09,117.66,118.06,10331.0,117.0087,117.4363,117.0087,117.4065,10331.0
2024-07-29 11:40:00,118.1,118.57,118.06,118.5,19711.0,117.4463,117.9137,117.4065,117.8441,19711.0
2024-07-29 11:45:00,118.55,118.56,118.33,118.54,20471.0,117.8938,117.9037,117.675,117.8839,20471.0
2024-07-29 11:50:00,118.51,118.53,118.32,118.36,27517.0,117.854,117.8739,117.6651,117.7048,27517.0
2024-07-29 11:55:00,118.42,118.59,118.36,118.53,25674.0,117.7645,117.9336,117.7048,117.8739,25674.0
2024-07-29 12:00:00,118.46,118.54,118.4,118.4,36969.0,117.8043,117.8839,117.7446,117.7446,36969.0
2024-07-29 12:05:00,118.4,118.56,118.3,118.3,71066.0,117.7446,117.9037,117.6452,117.6452,71066.0
2024-07-29 12:10:00,118.27,118.55,118.25,118.51,56658.0,117.6153,117.8938,117.5955,117.854,56658.0
2024-07-29 12:15:00,118.51,118.54,118.35,118.41,7945.0,117.854,117.8839,117.6949,117.7546,7945.0
2024-07-29 12:20:00,118.44,118.52,118.39,118.46,7303.0,117.7844,117.864,117.7347,117.8043,7303.0
2024-07-29 12:25:00,118.43,118.43,118.18,118.19,10940.0,117.7745,117.7745,117.5258,117.5358,10940.0
2024-07-29 12:30:00,118.22,118.26,118.03,118.05,11294.0,117.5656,117.6054,117.3767,117.3966,11294.0
2024-07-29 12:35:00,118.04,118.19,118.04,118.04,66956.0,117.3866,117.5358,117.3866,117.3866,66956.0
2024-07-29 12:40:00,118.04,118.1,117.98,118.05,11991.0,117.3866,117.4463,117.327,117.3966,11991.0
2024-07-29 12:45:00,118.02,118.36,118.01,118.24,23579.0,117.3667,117.7048,117.3568,117.5855,23579.0
2024-07-29 12:50:00,118.21,118.22,118.0,118.13,24998.0,117.5557,117.5656,117.3468,117.4761,24998.0
2024-07-29 12:55:00,118.11,118.18,117.89,117.9,10278.0,117.4562,117.5258,117.2375,117.2474,10278.0
2024-07-29 13:00:00,117.92,118.01,117.88,117.9,33762.0,117.2673,117.3568,117.2275,117.2474,33762.0
2024-07-29 13:05:00,117.9,118.11,117.86,118.08,31689.0,117.2474,117.4562,117.2076,117.4264,31689.0
2024-07-29 13:10:00,118.14,118.36,118.14,118.24,16384.0,117.4861,117.7048,117.4861,117.5855,16384.0
2024-07-29 13:15:00,118.23,118.26,117.99,118.09,28193.0,117.5756,117.6054,117.3369,117.4363,28193.0
2024-07-29 13:20:00,118.09,118.09,117.86,117.98,10702.0,117.4363,117.4363,117.2076,117.327,10702.0
2024-07-29 13:25:00,117.98,118.12,117.9,117.9,25439.0,117.327,117.4662,117.2474,117.2474,25439.0
2024-07-29 13:30:00,117.92,117.97,117.85,117.91,8583.0,117.2673,117.317,117.1977,117.2573,8583.0
2024-07-29 13:35:00,117.91,118.1,117.81,118.08,7538.0,117.2573,117.4463,117.1579,117.4264,7538.0
2024-07-29 13:40:00,118.14,118.15,118.0,118.01,13028.0,117.4861,117.496,117.3468,117.3568,13028.0
2024-07-29 13:45:00,118.03,118.16,118.01,118.13,9639.0,117.3767,117.506,117.3568,117.4761,9639.0
2024-07-29 13:50:00,118.13,118.23,118.09,118.21,17838.0,117.4761,117.5756,117.4363,117.5557,17838.0
2024-07-29 13:55:00,118.23,118.35,118.18,118.3,12981.0,117.5756,117.6949,117.5258,117.6452,12981.0
2024-07-29 14:00:00,118.28,118.28,118.12,118.25,11127.0,117.6253,117.6253,117.4662,117.5955,11127.0
2024-07-29 14:05:00,118.23,118.33,118.21,118.25,10383.0,117.5756,117.675,117.5557,117.5955,10383.0
2024-07-29 14:10:00,118.24,118.24,118.13,118.2,11175.0,117.5855,117.5855,117.4761,117.5457,11175.0
2024-07-29 14:15:00,118.21,118.24,118.04,118.17,10186.0,117.5557,117.5855,117.3866,117.5159,10186.0
2024-07-29 14:20:00,118.18,118.21,118.05,118.05,16277.0,117.5258,117.5557,117.3966,117.3966,16277.0
2024-07-29 14:25:00,118.08,118.22,118.07,118.14,15450.0,117.4264,117.5656,117.4165,117.4861,15450.0
2024-07-29 14:30:00,118.18,118.18,118.01,118.09,8802.0,117.5258,117.5258,117.3568,117.4363,8802.0
2024-07-29 14:35:00,118.1,118.13,117.99,118.0,15149.0,117.4463,117.4761,117.3369,117.3468,15149.0
2024-07-29 14:40:00,117.98,118.25,117.98,118.2,14325.0,117.327,117.5955,117.327,117.5457,14325.0
2024-07-29 14:45:00,118.2,118.26,118.1,118.18,15760.0,117.5457,117.6054,117.4463,117.5258,15760.0
2024-07-29 14:50:00,118.2,118.2,118.01,118.11,19751.0,117.5457,117.5457,117.3568,117.4562,19751.0
2024-07-29 14:55:00,118.17,118.34,118.17,118.31,8634.0,117.5159,117.685,117.5159,117.6551,8634.0
2024-07-29 15:00:00,118.29,118.45,118.16,118.45,11351.0,117.6352,117.7944,117.506,117.7944,11351.0
2024-07-29 15:05:00,118.48,118.52,118.34,118.4,12227.0,117.8242,117.864,117.685,117.7446,12227.0
2024-07-29 15:10:00,118.41,118.46,118.39,118.46,22099.0,117.7546,117.8043,117.7347,117.8043,22099.0
2024-07-29 15:15:00,118.43,118.43,118.22,118.32,15283.0,117.7745,117.7745,117.5656,117.6651,15283.0
2024-07-29 15:20:00,118.32,118.36,118.23,118.34,22866.0,117.6651,117.7048,117.5756,117.685,22866.0
2024-07-29 15:25:00,118.32,118.51,118.27,118.5,18000.0,117.6651,117.854,117.6153,117.8441,18000.0
2024-07-29 15:30:00,118.52,118.53,118.36,118.48,33918.0,117.864,117.8739,117.7048,117.8242,33918.0
2024-07-29 15:35:00,118.5,118.63,118.45,118.49,18791.0,117.8441,117.9734,117.7944,117.8341,18791.0
2024-07-29 15:40:00,118.49,118.63,118.4,118.54,33272.0,117.8341,117.9734,117.7446,117.8839,33272.0
2024-07-29 15:45:00,118.53,118.54,118.43,118.48,42729.0,117.8739,117.8839,117.7745,117.8242,42729.0
2024-07-29 15:50:00,118.47,118.56,118.2,118.22,68204.0,117.8142,117.9037,117.5457,117.5656,68204.0
2024-07-29 15:55:00,118.23,118.73,118.2,118.58,356153.0,117.5756,118.0728,117.5457,117.9236,356153.0
2024-07-30 09:30:00,119.75,120.7,119.46,120.68,41778.0,119.0872,120.0319,118.7988,120.012,41778.0
2024-07-30 09:35:00,120.72,121.29,120.54,121.29,18261.0,120.0518,120.6186,119.8728,120.6186,18261.0
2024-07-30 09:40:00,121.32,121.41,120.43,120.59,26778.0,120.6485,120.738,119.7634,119.9225,26778.0
2024-07-30 09:45:00,120.5,121.11,120.4,121.11,22525.0,119.833,120.4396,119.7336,120.4396,22525.0
2024-07-30 09:50:00,121.11,121.17,120.34,120.66,61674.0,120.4396,120.4993,119.6739,119.9921,61674.0
2024-07-30 09:55:00,120.56,120.88,120.42,120.7,31004.0,119.8927,120.2109,119.7534,120.0319,31004.0
2024-07-30 10:00:00,120.74,120.75,120.13,120.32,22008.0,120.0717,120.0816,119.4651,119.654,22008.0
2024-07-30 10:05:00,120.42,121.05,120.42,120.6,59295.0,119.7534,120.38,119.7534,119.9325,59295.0
2024-07-30 10:10:00,120.63,120.73,120.25,120.5,12548.0,119.9623,120.0617,119.5844,119.833,12548.0
2024-07-30 10:15:00,120.48,120.72,120.32,120.51,21488.0,119.8131,120.0518,119.654,119.8429,21488.0
2024-07-30 10:20:00,120.6,120.84,120.36,120.74,14360.0,119.9325,120.1711,119.6938,120.0717,14360.0
2024-07-30 10:25:00,120.77,120.78,120.41,120.47,19059.0,120.1015,120.1115,119.7435,119.8032,19059.0
2024-07-30 10:30:00,120.46,120.6,120.09,120.25,17484.0,119.7932,119.9325,119.4253,119.5844,17484.0
2024-07-30 10:35:00,120.28,120.35,120.1,120.33,13909.0,119.6142,119.6838,119.4352,119.6639,13909.0
2024-07-30 10:40:00,120.37,120.48,120.27,120.44,16052.0,119.7037,119.8131,119.6043,119.7733,16052.0
2024-07-30 10:45:00,120.44,120.67,120.39,120.59,13882.0,119.7733,120.0021,119.7236,119.9225,13882.0
2024-07-30 10:50:00,120.6,120.7,120.43,120.5,27490.0,119.9325,120.0319,119.7634,119.833,27490.0
2024-07-30 10:55:00,120.47,120.54,120.14,120.18,12280.0,119.8032,119.8728,119.475,119.5148,12280.0
2024-07-30 11:00:00,120.19,120.25,119.57,119.59,18555.0,119.5247,119.5844,118.9082,118.928,18555.0
2024-07-30 11:05:00,119.58,119.61,119.25,119.4,37656.0,118.9181,118.9479,118.5899,118.7391,37656.0
2024-07-30 11:10:00,119.37,119.67,119.26,119.49,14699.0,118.7093,119.0076,118.5999,118.8286,14699.0
2024-07-30 11:15:00,119.49,119.77,119.49,119.77,12456.0,118.8286,119.107,118.8286,119.107,12456.0
2024-07-30 11:20:00,119.84,120.0,119.72,119.77,9597.0,119.1767,119.3358,119.0573,119.107,9597.0
2024-07-30 11:25:00,119.8,119.82,119.54,119.56,24248.0,119.1369,119.1568,118.8783,118.8982,24248.0
2024-07-30 11:30:00,119.55,119.64,119.42,119.53,7525.0,118.8883,118.9778,118.759,118.8684,7525.0
2024-07-30 11:35:00,119.55,119.66,119.22,119.22,11079.0,118.8883,118.9977,118.5601,118.5601,11079.0
2024-07-30 11:40:00,119.24,119.35,118.98,119.06,26748.0,118.58,118.6894,118.3214,118.401,26748.0
2024-07-30 11:45:00,119.02,119.05,118.93,118.96,9415.0,118.3612,118.391,118.2717,118.3015,9415.0
2024-07-30 11:50:00,118.96,119.14,118.85,119.14,24886.0,118.3015,118.4805,118.1921,118.4805,24886.0
2024-07-30 11:55:00,119.09,119.2,119.04,119.15,14593.0,118.4308,118.5402,118.3811,118.4905,14593.0
2024-07-30 12:00:00,119.14,119.28,119.06,119.22,23676.0,118.4805,118.6198,118.401,118.5601,23676.0
2024-07-30 12:05:00,119.19,119.52,119.18,119.49,20002.0,118.5303,118.8584,118.5203,118.8286,20002.0
2024-07-30 12:10:00,119.52,119.55,119.36,119.39,17329.0,118.8584,118.8883,118.6993,118.7291,17329.0
2024-07-30 12:15:00,119.39,119.43,119.17,119.36,52108.0,118.7291,118.7689,118.5104,118.6993,52108.0
2024-07-30 12:20:00,119.4,119.4,119.09,119.12,20601.0,118.7391,118.7391,118.4308,118.4606,20601.0
2024-07-30 12:25:00,119.09,119.36,119.04,119.36,9793.0,118.4308,118.6993,118.3811,118.6993,9793.0
2024-07-30 12:30:00,119.34,119.36,119.23,119.28,4750.0,118.6794,118.6993,118.57,118.6198,4750.0
2024-07-30 12:35:00,119.25,119.53,119.21,119.52,8612.0,118.5899,118.8684,118.5501,118.8584,8612.0
2024-07-30 12:40:00,119.49,119.59,119.33,119.5,11775.0,118.8286,118.928,118.6695,118.8385,11775.0
2024-07-30 12:45:00,119.5,119.5,119.32,119.32,12237.0,118.8385,118.8385,118.6595,118.6595,12237.0
2024-07-30 12:50:00,119.36,119.47,118.94,118.95,31263.0,118.6993,118.8087,118.2816,118.2916,31263.0
2024-07-30 12:55:00,118.94,119.08,118.76,118.81,29657.0,118.2816,118.4209,118.1026,118.1524,29657.0
2024-07-30 13:00:00,118.78,118.83,118.57,118.67,18970.0,118.1225,118.1722,117.9137,118.0131,18970.0
2024-07-30 13:05:00,118.64,118.87,118.57,118.85,15645.0,117.9833,118.212,117.9137,118.1921,15645.0
2024-07-30 13:10:00,118.83,118.88,118.6,118.88,10783.0,118.1722,118.222,117.9435,118.222,10783.0
2024-07-30 13:15:00,118.87,118.92,118.67,118.83,15870.0,118.212,118.2617,118.0131,118.1722,15870.0
2024-07-30 13:20:00,118.84,118.94,118.8,118.87,13378.0,118.1822,118.2816,118.1424,118.212,13378.0
2024-07-30 13:25:00,118.84,118.84,118.63,118.84,18740.0,118.1822,118.1822,117.9734,118.1822,18740.0
2024-07-30 13:30:00,118.78,118.81,118.72,118.76,5466.0,118.1225,118.1524,118.0629,118.1026,5466.0
2024-07-30 13:35:00,118.75,119.07,118.73,118.98,15153.0,118.0927,118.4109,118.0728,118.3214,15153.0
2024-07-30 13:40:00,118.95,118.95,118.76,118.91,8139.0,118.2916,118.2916,118.1026,118.2518,8139.0
2024-07-30 13:45:00,118.91,118.95,118.62,118.83,15360.0,118.2518,118.2916,117.9634,118.1722,15360.0
2024-07-30 13:50:00,118.82,119.18,118.82,119.03,67409.0,118.1623,118.5203,118.1623,118.3711,67409.0
2024-07-30 13:55:00,119.06,119.16,119.02,119.02,11056.0,118.401,118.5004,118.3612,118.3612,11056.0
2024-07-30 14:00:00,119.02,119.09,118.75,118.75,13051.0,118.3612,118.4308,118.0927,118.0927,13051.0
2024-07-30 14:05:00,118.78,119.03,118.78,118.95,10375.0,118.1225,118.3711,118.1225,118.2916,10375.0
2024-07-30 14:10:00,118.96,119.02,118.79,118.98,14677.0,118.3015,118.3612,118.1325,118.3214,14677.0
2024-07-30 14:15:00,118.97,119.26,118.96,119.09,16619.0,118.3115,118.5999,118.3015,118.4308,16619.0
2024-07-30 14:20:00,119.08,119.25,119.07,119.25,75003.0,118.4209,118.5899,118.4109,118.5899,75003.0
2024-07-30 14:25:00,119.19,119.32,119.01,119.3,18200.0,118.5303,118.6595,118.3513,118.6396,18200.0
2024-07-30 14:30:00,119.28,119.34,118.99,119.1,17310.0,118.6198,118.6794,118.3314,118.4408,17310.0
2024-07-30 14:35:00,119.09,119.31,119.09,119.31,6575.0,118.4308,118.6496,118.4308,118.6496,6575.0
2024-07-30 14:40:00,119.34,119.47,119.3,119.4,26940.0,118.6794,118.8087,118.6396,118.7391,26940.0
2024-07-30 14:45:00,119.39,119.39,119.12,119.12,15203.0,118.7291,118.7291,118.4606,118.4606,15203.0
2024-07-30 14:50:00,119.17,119.44,119.13,119.43,32467.0,118.5104,118.7789,118.4706,118.7689,32467.0
2024-07-30 14:55:00,119.42,119.47,119.27,119.34,32278.0,118.759,118.8087,118.6098,118.6794,32278.0
2024-07-30 15:00:00,119.32,119.35,119.12,119.18,22929.0,118.6595,118.6894,118.4606,118.5203,22929.0
2024-07-30 15:05:00,119.19,119.39,119.18,119.35,25368.0,118.5303,118.7291,118.5203,118.6894,25368.0
2024-07-30 15:10:00,119.37,119.44,119.24,119.35,33658.0,118.7093,118.7789,118.58,118.6894,33658.0
2024-07-30 15:15:00,119.34,119.55,119.3,119.54,22837.0,118.6794,118.8883,118.6396,118.8783,22837.0
2024-07-30 15:20:00,119.56,119.74,119.5,119.72,44352.0,118.8982,119.0772,118.8385,119.0573,44352.0
2024-07-30 15:25:00,119.72,119.82,119.63,119.71,48544.0,119.0573,119.1568,118.9678,119.0474,48544.0
2024-07-30 15:30:00,119.69,119.83,119.65,119.81,35034.0,119.0275,119.1667,118.9877,119.1468,35034.0
2024-07-30 15:35:00,119.79,119.8,119.66,119.71,45713.0,119.1269,119.1369,118.9977,119.0474,45713.0
2024-07-30 15:40:00,119.72,120.13,119.72,120.13,46193.0,119.0573,119.4651,119.0573,119.4651,46193.0
2024-07-30 15:45:00,120.14,120.5,120.12,120.41,67529.0,119.475,119.833,119.4551,119.7435,67529.0
2024-07-30 15:50:00,120.43,120.53,120.06,120.15,87403.0,119.7634,119.8628,119.3954,119.4849,87403.0
2024-07-30 15:55:00,120.13,120.27,119.88,119.93,246547.0,119.4651,119.6043,119.2164,119.2662,246547.0
2024-07-31 09:30:00,125.96,128.79,125.12,125.87,225378.0,125.2628,128.0771,124.4274,125.1733,225378.0
2024-07-31 09:35:00,125.68,125.81,124.08,124.69,159565.0,124.9843,125.1136,123.3932,123.9998,159565.0
2024-07-31 09:40:00,124.69,125.77,123.79,124.16,193336.0,123.9998,125.0738,123.1048,123.4727,193336.0
2024-07-31 09:45:00,124.16,124.9,123.62,124.03,221018.0,123.4727,124.2086,122.9357,123.3435,221018.0
2024-07-31 09:50:00,124.07,124.59,123.76,124.19,80490.0,123.3832,123.9004,123.075,123.5026,80490.0
2024-07-31 09:55:00,124.19,125.14,124.13,125.14,82322.0,123.5026,124.4473,123.4429,124.4473,82322.0
2024-07-31 10:00:00,125.15,125.98,124.88,125.1,51654.0,124.4573,125.2827,124.1888,124.4075,51654.0
2024-07-31 10:05:00,125.21,125.46,124.77,124.97,63474.0,124.5169,124.7655,124.0794,124.2783,63474.0
2024-07-31 10:10:00,124.86,126.0,124.86,125.84,60451.0,124.1689,125.3026,124.1689,125.1434,60451.0
2024-07-31 10:15:00,125.9,126.3,125.65,125.98,83038.0,125.2031,125.6009,124.9545,125.2827,83038.0
2024-07-31 10:20:00,125.92,125.92,124.98,125.2,85489.0,125.223,125.223,124.2882,124.507,85489.0
2024-07-31 10:25:00,125.14,125.77,125.11,125.69,48985.0,124.4473,125.0738,124.4175,124.9943,48985.0
2024-07-31 10:30:00,125.76,125.91,125.43,125.89,38790.0,125.0639,125.2131,124.7357,125.1932,38790.0
2024-07-31 10:35:00,125.85,125.89,124.93,125.04,76963.0,125.1534,125.1932,124.2385,124.3479,76963.0
2024-07-31 10:40:00,125.07,125.08,124.18,124.46,78398.0,124.3777,124.3877,123.4926,123.7711,78398.0
2024-07-31 10:45:00,124.46,124.81,124.2,124.58,62012.0,123.7711,124.1191,123.5125,123.8904,62012.0
2024-07-31 10:50:00,124.54,124.54,123.87,124.04,75875.0,123.8506,123.8506,123.1844,123.3534,75875.0
2024-07-31 10:55:00,124.04,125.2,123.99,125.14,38968.0,123.3534,124.507,123.3037,124.4473,38968.0
2024-07-31 11:00:00,125.15,125.42,124.84,125.15,40619.0,124.4573,124.7258,124.149,124.4573,40619.0
2024-07-31 11:05:00,125.09,125.51,125.03,125.29,44635.0,124.3976,124.8153,124.3379,124.5965,44635.0
2024-07-31 11:10:00,125.16,125.31,124.5,124.86,29766.0,124.4672,124.6164,123.8109,124.1689,29766.0
2024-07-31 11:15:00,124.67,124.74,124.14,124.39,29204.0,123.9799,124.0495,123.4529,123.7015,29204.0
2024-07-31 11:20:00,124.36,124.51,123.92,124.51,36060.0,123.6716,123.8208,123.2341,123.8208,36060.0
2024-07-31 11:25:00,124.48,124.7,124.37,124.59,25953.0,123.791,124.0098,123.6816,123.9004,25953.0
2024-07-31 11:30:00,124.55,124.73,124.29,124.55,31700.0,123.8606,124.0396,123.602,123.8606,31700.0
2024-07-31 11:35:00,124.55,124.62,124.33,124.57,25702.0,123.8606,123.9302,123.6418,123.8805,25702.0
2024-07-31 11:40:00,124.56,124.56,124.12,124.38,129915.0,123.8705,123.8705,123.433,123.6915,129915.0
2024-07-31 11:45:00,124.35,124.42,124.17,124.23,26370.0,123.6617,123.7313,123.4827,123.5424,26370.0
2024-07-31 11:50:00,124.27,124.43,124.19,124.39,25772.0,123.5821,123.7413,123.5026,123.7015,25772.0
2024-07-31 11:55:00,124.38,124.44,124.2,124.41,22020.0,123.6915,123.7512,123.5125,123.7214,22020.0
2024-07-31 12:00:00,124.37,124.7,123.8,123.83,149473.0,123.6816,124.0098,123.1147,123.1446,149473.0
2024-07-31 12:05:00,123.82,124.22,123.73,124.0,35152.0,123.1346,123.5324,123.0451,123.3136,35152.0
2024-07-31 12:10:00,124.06,124.6,124.02,124.59,27883.0,123.3733,123.9103,123.3335,123.9004,27883.0
2024-07-31 12:15:00,124.55,124.67,124.39,124.55,20721.0,123.8606,123.9799,123.7015,123.8606,20721.0
2024-07-31 12:20:00,124.51,124.59,124.19,124.25,29343.0,123.8208,123.9004,123.5026,123.5622,29343.0
2024-07-31 12:25:00,124.24,124.59,124.1,124.58,30330.0,123.5523,123.9004,123.4131,123.8904,30330.0
2024-07-31 12:30:00,124.59,124.64,123.97,124.18,56171.0,123.9004,123.9501,123.2838,123.4926,56171.0
2024-07-31 12:35:00,124.14,124.24,123.85,124.04,34077.0,123.4529,123.5523,123.1645,123.3534,34077.0
2024-07-31 12:40:00,124.04,124.11,123.87,123.98,30183.0,123.3534,123.423,123.1844,123.2937,30183.0
2024-07-31 12:45:00,123.99,124.27,123.96,124.21,27336.0,123.3037,123.5821,123.2739,123.5225,27336.0
2024-07-31 12:50:00,124.15,124.25,123.91,123.95,26961.0,123.4628,123.5622,123.2241,123.2639,26961.0
2024-07-31 12:55:00,123.98,124.13,123.88,123.97,29943.0,123.2937,123.4429,123.1943,123.2838,29943.0
2024-07-31 13:00:00,123.94,124.18,123.91,124.02,23514.0,123.254,123.4926,123.2241,123.3335,23514.0
2024-07-31 13:05:00,124.05,124.26,124.03,124.06,33081.0,123.3634,123.5722,123.3435,123.3733,33081.0
2024-07-31 13:10:00,124.09,124.16,123.93,124.1,24644.0,123.4031,123.4727,123.244,123.4131,24644.0
2024-07-31 13:15:00,124.08,124.08,123.93,124.0,19839.0,123.3932,123.3932,123.244,123.3136,19839.0
2024-07-31 13:20:00,123.94,124.05,123.82,123.83,37953.0,123.254,123.3634,123.1346,123.1446,37953.0
2024-07-31 13:25:00,123.83,123.91,123.47,123.75,31913.0,123.1446,123.2241,122.7866,123.065,31913.0
2024-07-31 13:30:00,123.7,123.79,123.5,123.71,40301.0,123.0153,123.1048,122.8164,123.0252,40301.0
2024-07-31 13:35:00,123.7,123.91,123.63,123.66,48573.0,123.0153,123.2241,122.9457,122.9755,48573.0
2024-07-31 13:40:00,123.66,123.97,123.59,123.65,41329.0,122.9755,123.2838,122.9059,122.9656,41329.0
2024-07-31 13:45:00,123.65,123.68,123.27,123.39,38480.0,122.9656,122.9954,122.5877,122.707,38480.0
2024-07-31 13:50:00,123.39,123.66,123.38,123.61,39301.0,122.707,122.9755,122.6971,122.9258,39301.0
2024-07-31 13:55:00,123.6,123.64,123.43,123.47,37270.0,122.9158,122.9556,122.7468,122.7866,37270.0
2024-07-31 14:00:00,123.45,123.59,123.22,123.53,17235.0,122.7667,122.9059,122.5379,122.8462,17235.0
2024-07-31 14:05:00,123.48,123.81,123.48,123.73,35729.0,122.7965,123.1247,122.7965,123.0451,35729.0
2024-07-31 14:10:00,123.74,124.13,123.57,123.98,41892.0,123.0551,123.4429,122.886,123.2937,41892.0
2024-07-31 14:15:00,124.03,124.35,123.95,124.23,43598.0,123.3435,123.6617,123.2639,123.5424,43598.0
2024-07-31 14:20:00,124.21,124.23,124.0,124.06,31015.0,123.5225,123.5424,123.3136,123.3733,31015.0
2024-07-31 14:25:00,124.06,124.51,123.9,124.33,49268.0,123.3733,123.8208,123.2142,123.6418,49268.0
2024-07-31 14:30:00,124.41,125.06,124.41,125.01,51589.0,123.7214,124.3678,123.7214,124.318,51589.0
2024-07-31 14:35:00,125.0,125.05,124.36,124.99,56997.0,124.3081,124.3578,123.6716,124.2982,56997.0
2024-07-31 14:40:00,125.0,125.86,124.95,125.77,53366.0,124.3081,125.1633,124.2584,125.0738,53366.0
2024-07-31 14:45:00,125.79,125.94,125.5,125.89,72434.0,125.0937,125.2429,124.8053,125.1932,72434.0
2024-07-31 14:50:00,125.89,126.03,125.69,125.85,89962.0,125.1932,125.3324,124.9943,125.1534,89962.0
2024-07-31 14:55:00,125.84,125.93,125.66,125.86,15158.0,125.1434,125.2329,124.9644,125.1633,15158.0
2024-07-31 15:00:00,125.84,125.89,124.9,124.92,28282.0,125.1434,125.1932,124.2086,124.2285,28282.0
2024-07-31 15:05:00,124.86,124.98,124.22,124.26,21788.0,124.1689,124.2882,123.5324,123.5722,21788.0
2024-07-31 15:10:00,124.25,124.74,124.03,124.13,29237.0,123.5622,124.0495,123.3435,123.4429,29237.0
2024-07-31 15:15:00,124.05,124.43,123.8,123.8,44969.0,123.3634,123.7413,123.1147,123.1147,44969.0
2024-07-31 15:20:00,123.82,124.1,123.68,123.72,28384.0,123.1346,123.4131,122.9954,123.0352,28384.0
2024-07-31 15:25:00,123.66,123.89,123.59,123.82,33378.0,122.9755,123.2042,122.9059,123.1346,33378.0
2024-07-31 15:30:00,123.83,124.3,123.71,124.23,53228.0,123.1446,123.612,123.0252,123.5424,53228.0
2024-07-31 15:35:00,124.23,124.54,123.95,123.97,36709.0,123.5424,123.8506,123.2639,123.2838,36709.0
2024-07-31 15:40:00,123.96,124.32,123.81,124.31,45098.0,123.2739,123.6319,123.1247,123.6219,45098.0
2024-07-31 15:45:00,124.31,124.4,123.98,124.08,36003.0,123.6219,123.7114,123.2937,123.3932,36003.0
2024-07-31 15:50:00,124.05,124.23,123.01,123.44,171705.0,123.3634,123.5424,122.3291,122.7567,171705.0
2024-07-31 15:55:00,123.45,123.61,123.16,123.5,346958.0,122.7667,122.9258,122.4783,122.8164,346958.0
2024-08-01 09:30:00,123.77,124.14,122.02,122.72,115467.0,123.0849,123.4529,121.3446,122.0407,115467.0
2024-08-01 09:35:00,122.79,123.41,122.35,123.28,72655.0,122.1103,122.7269,121.6728,122.5976,72655.0
2024-08-01 09:40:00,123.22,123.81,123.09,123.32,59160.0,122.5379,123.1247,122.4087,122.6374,59160.0
2024-08-01 09:45:00,123.25,123.84,123.24,123.66,28250.0,122.5678,123.1545,122.5578,122.9755,28250.0
2024-08-01 09:50:00,123.56,123.63,122.99,123.41,27319.0,122.8761,122.9457,122.3092,122.7269,27319.0
2024-08-01 09:55:00,123.41,123.73,123.31,123.55,53216.0,122.7269,123.0451,122.6275,122.8661,53216.0
2024-08-01 10:00:00,123.7,123.7,122.84,122.99,75485.0,123.0153,123.0153,122.1601,122.3092,75485.0
2024-08-01 10:05:00,122.99,123.13,122.42,122.42,79018.0,122.3092,122.4484,121.7424,121.7424,79018.0
2024-08-01 10:10:00,122.42,123.37,122.33,123.12,45960.0,121.7424,122.6871,121.6529,122.4385,45960.0
2024-08-01 10:15:00,123.1,123.35,122.85,123.05,48211.0,122.4186,122.6672,122.17,122.3689,48211.0
2024-08-01 10:20:00,123.05,123.24,122.73,123.14,44665.0,122.3689,122.5578,122.0507,122.4584,44665.0
2024-08-01 10:25:00,123.14,123.21,122.6,122.69,20969.0,122.4584,122.528,121.9214,122.0109,20969.0
2024-08-01 10:30:00,122.69,122.72,122.07,122.32,93547.0,122.0109,122.0407,121.3943,121.6429,93547.0
2024-08-01 10:35:00,122.23,122.57,121.83,122.36,96241.0,121.5534,121.8915,121.1556,121.6827,96241.0
2024-08-01 10:40:00,122.36,122.39,122.03,122.19,106786.0,121.6827,121.7125,121.3545,121.5136,106786.0
2024-08-01 10:45:00,122.19,122.37,121.61,121.67,31650.0,121.5136,121.6927,120.9369,120.9965,31650.0
2024-08-01 10:50:00,121.73,122.22,121.7,121.72,32549.0,121.0562,121.5435,121.0264,121.0463,32549.0
2024-08-01 10:55:00,121.68,121.97,121.25,121.66,38584.0,121.0065,121.2949,120.5789,120.9866,38584.0
2024-08-01 11:00:00,121.72,121.77,120.71,121.06,35839.0,121.0463,121.096,120.0418,120.3899,35839.0
2024-08-01 11:05:00,121.08,121.15,120.87,121.01,43137.0,120.4098,120.4794,120.201,120.3402,43137.0
2024-08-01 11:10:00,121.02,121.55,120.99,121.04,48024.0,120.3501,120.8772,120.3203,120.37,48024.0
2024-08-01 11:15:00,121.08,121.72,120.97,121.7,53009.0,120.4098,121.0463,120.3004,121.0264,53009.0
2024-08-01 11:20:00,121.63,121.77,121.07,121.57,39174.0,120.9567,121.096,120.3998,120.8971,39174.0
2024-08-01 11:25:00,121.49,121.79,121.44,121.65,58274.0,120.8175,121.1159,120.7678,120.9766,58274.0
2024-08-01 11:30:00,121.59,121.71,121.44,121.47,37135.0,120.917,121.0363,120.7678,120.7976,37135.0
2024-08-01 11:35:00,121.41,121.47,121.14,121.39,50551.0,120.738,120.7976,120.4695,120.7181,50551.0
2024-08-01 11:40:00,121.39,121.53,120.86,120.9,79593.0,120.7181,120.8573,120.191,120.2308,79593.0
2024-08-01 11:45:00,120.88,120.88,120.35,120.57,27210.0,120.2109,120.2109,119.6838,119.9026,27210.0
2024-08-01 11:50:00,120.57,120.88,120.34,120.83,23514.0,119.9026,120.2109,119.6739,120.1612,23514.0
2024-08-01 11:55:00,120.83,121.03,120.5,120.61,53753.0,120.1612,120.3601,119.833,119.9424,53753.0
2024-08-01 12:00:00,120.56,120.84,120.33,120.81,24506.0,119.8927,120.1711,119.6639,120.1413,24506.0
2024-08-01 12:05:00,120.78,121.02,120.56,120.82,13621.0,120.1115,120.3501,119.8927,120.1512,13621.0
2024-08-01 12:10:00,120.82,121.11,120.63,121.11,25523.0,120.1512,120.4396,119.9623,120.4396,25523.0
2024-08-01 12:15:00,121.11,121.95,121.1,121.5,52449.0,120.4396,121.275,120.4297,120.8275,52449.0
2024-08-01 12:20:00,121.47,121.53,121.2,121.31,78096.0,120.7976,120.8573,120.5291,120.6385,78096.0
2024-08-01 12:25:00,121.37,122.01,121.37,121.93,49021.0,120.6982,121.3346,120.6982,121.2551,49021.0
2024-08-01 12:30:00,121.88,121.96,121.5,121.5,90788.0,121.2054,121.2849,120.8275,120.8275,90788.0
2024-08-01 12:35:00,121.48,121.7,120.86,120.95,56893.0,120.8076,121.0264,120.191,120.2805,56893.0
2024-08-01 12:40:00,120.87,120.93,119.87,119.91,59202.0,120.201,120.2606,119.2065,119.2463,59202.0
2024-08-01 12:45:00,119.87,120.41,119.84,120.15,50129.0,119.2065,119.7435,119.1767,119.4849,50129.0
2024-08-01 12:50:00,120.18,120.4,119.91,120.33,16580.0,119.5148,119.7336,119.2463,119.6639,16580.0
2024-08-01 12:55:00,120.33,120.75,120.31,120.59,14544.0,119.6639,120.0816,119.6441,119.9225,14544.0
2024-08-01 13:00:00,120.63,120.74,120.42,120.67,14503.0,119.9623,120.0717,119.7534,120.0021,14503.0
2024-08-01 13:05:00,120.73,120.74,120.52,120.62,20856.0,120.0617,120.0717,119.8529,119.9523,20856.0
2024-08-01 13:10:00,120.66,120.71,120.35,120.35,23330.0,119.9921,120.0418,119.6838,119.6838,23330.0
2024-08-01 13:15:00,120.34,120.44,120.23,120.23,18357.0,119.6739,119.7733,119.5645,119.5645,18357.0
2024-08-01 13:20:00,120.23,120.39,120.11,120.21,28475.0,119.5645,119.7236,119.4452,119.5446,28475.0
2024-08-01 13:25:00,120.21,120.26,119.83,120.02,31003.0,119.5446,119.5943,119.1667,119.3557,31003.0
2024-08-01 13:30:00,120.01,120.23,119.82,120.16,18301.0,119.3457,119.5645,119.1568,119.4949,18301.0
2024-08-01 13:35:00,120.21,120.21,119.83,119.84,23256.0,119.5446,119.5446,119.1667,119.1767,23256.0
2024-08-01 13:40:00,119.83,119.86,119.48,119.51,23168.0,119.1667,119.1965,118.8187,118.8485,23168.0
2024-08-01 13:45:00,119.51,119.6,119.27,119.39,11826.0,118.8485,118.938,118.6098,118.7291,11826.0
2024-08-01 13:50:00,119.39,119.96,119.3,119.93,24129.0,118.7291,119.296,118.6396,119.2662,24129.0
2024-08-01 13:55:00,119.97,120.45,119.84,120.39,74372.0,119.3059,119.7833,119.1767,119.7236,74372.0
2024-08-01 14:00:00,120.39,120.45,119.84,119.84,56897.0,119.7236,119.7833,119.1767,119.1767,56897.0
2024-08-01 14:05:00,119.84,119.89,119.35,119.35,15264.0,119.1767,119.2264,118.6894,118.6894,15264.0
2024-08-01 14:10:00,119.4,119.51,119.15,119.17,18001.0,118.7391,118.8485,118.4905,118.5104,18001.0
2024-08-01 14:15:00,119.19,119.3,119.1,119.15,16175.0,118.5303,118.6396,118.4408,118.4905,16175.0
2024-08-01 14:20:00,119.16,119.53,119.13,119.4,20123.0,118.5004,118.8684,118.4706,118.7391,20123.0
2024-08-01 14:25:00,119.43,119.47,119.18,119.37,20471.0,118.7689,118.8087,118.5203,118.7093,20471.0
2024-08-01 14:30:00,119.32,119.37,119.12,119.22,22574.0,118.6595,118.7093,118.4606,118.5601,22574.0
2024-08-01 14:35:00,119.23,119.75,119.23,119.7,28246.0,118.57,119.0872,118.57,119.0374,28246.0
2024-08-01 14:40:00,119.75,120.09,119.38,119.48,59810.0,119.0872,119.4253,118.7192,118.8187,59810.0
2024-08-01 14:45:00,119.44,119.48,118.99,119.02,38810.0,118.7789,118.8187,118.3314,118.3612,38810.0
2024-08-01 14:50:00,119.07,119.25,118.7,118.73,46406.0,118.4109,118.5899,118.043,118.0728,46406.0
2024-08-01 14:55:00,118.69,119.4,118.68,119.28,28564.0,118.033,118.7391,118.0231,118.6198,28564.0
2024-08-01 15:00:00,119.24,119.3,119.08,119.12,29430.0,118.58,118.6396,118.4209,118.4606,29430.0
2024-08-01 15:05:00,119.15,119.21,118.76,119.04,92744.0,118.4905,118.5501,118.1026,118.3811,92744.0
2024-08-01 15:10:00,119.05,119.56,119.0,119.21,32168.0,118.391,118.8982,118.3413,118.5501,32168.0
2024-08-01 15:15:00,119.16,119.47,119.12,119.46,25424.0,118.5004,118.8087,118.4606,118.7988,25424.0
2024-08-01 15:20:00,119.52,119.73,119.33,119.37,32326.0,118.8584,119.0673,118.6695,118.7093,32326.0
2024-08-01 15:25:00,119.4,119.77,119.35,119.75,36339.0,118.7391,119.107,118.6894,119.0872,36339.0
2024-08-01 15:30:00,119.8,120.17,119.79,119.83,26464.0,119.1369,119.5048,119.1269,119.1667,26464.0
2024-08-01 15:35:00,119.86,120.33,119.81,120.08,44562.0,119.1965,119.6639,119.1468,119.4153,44562.0
2024-08-01 15:40:00,120.08,120.14,119.69,119.81,25610.0,119.4153,119.475,119.0275,119.1468,25610.0
2024-08-01 15:45:00,119.79,120.31,119.78,120.14,27922.0,119.1269,119.6441,119.117,119.475,27922.0
2024-08-01 15:50:00,120.17,120.35,119.61,119.68,66378.0,119.5048,119.6838,118.9479,119.0175,66378.0
2024-08-01 15:55:00,119.7,119.93,119.62,119.72,283110.0,119.0374,119.2662,118.9579,119.0573,283110.0
2024-08-02 09:30:00,116.84,116.85,113.65,115.21,187044.0,116.1933,116.2032,113.0209,114.5723,187044.0
2024-08-02 09:35:00,115.17,115.85,113.4,114.32,81360.0,114.5325,115.2087,112.7723,113.6872,81360.0
2024-08-02 09:40:00,114.42,116.57,114.4,116.09,99201.0,113.7867,115.9248,113.7668,115.4474,99201.0
2024-08-02 09:45:00,116.06,116.45,115.07,115.39,42565.0,115.4176,115.8054,114.4331,114.7513,42565.0
2024-08-02 09:50:00,115.59,115.87,114.2,114.39,44652.0,114.9502,115.2286,113.5679,113.7568,44652.0
2024-08-02 09:55:00,114.17,114.43,113.75,113.96,43383.0,113.538,113.7966,113.1204,113.3292,43383.0
2024-08-02 10:00:00,113.96,114.13,113.3,113.75,99476.0,113.3292,113.4983,112.6729,113.1204,99476.0
2024-08-02 10:05:00,113.77,113.77,112.52,112.74,55117.0,113.1403,113.1403,111.8972,112.116,55117.0
2024-08-02 10:10:00,112.72,112.8,112.09,112.14,37957.0,112.0961,112.1756,111.4696,111.5193,37957.0
2024-08-02 10:15:00,112.22,112.58,112.02,112.14,34303.0,111.5988,111.9568,111.3999,111.5193,34303.0
2024-08-02 10:20:00,112.3,112.3,111.79,111.91,107232.0,111.6784,111.6784,111.1712,111.2906,107232.0
2024-08-02 10:25:00,111.79,112.63,111.76,112.54,55228.0,111.1712,112.0066,111.1414,111.9171,55228.0
2024-08-02 10:30:00,112.5,112.64,112.02,112.12,43268.0,111.8773,112.0165,111.3999,111.4994,43268.0
2024-08-02 10:35:00,112.12,112.13,111.23,111.23,75410.0,111.4994,111.5093,110.6143,110.6143,75410.0
2024-08-02 10:40:00,111.25,111.61,110.96,111.18,133797.0,110.6342,110.9922,110.3458,110.5646,133797.0
2024-08-02 10:45:00,111.23,111.89,111.07,111.89,60399.0,110.6143,111.2707,110.4552,111.2707,60399.0
2024-08-02 10:50:00,111.89,112.0,111.44,111.58,32601.0,111.2707,111.3801,110.8232,110.9624,32601.0
2024-08-02 10:55:00,111.59,111.7,110.84,110.84,69916.0,110.9723,111.0817,110.2265,110.2265,69916.0
2024-08-02 11:00:00,110.87,111.0,110.31,110.5,85216.0,110.2563,110.3856,109.6994,109.8884,85216.0
2024-08-02 11:05:00,110.48,110.94,110.04,110.94,56779.0,109.8685,110.3259,109.4309,110.3259,56779.0
2024-08-02 11:10:00,110.92,111.2,110.71,110.98,27328.0,110.306,110.5845,110.0972,110.3657,27328.0
2024-08-02 11:15:00,110.98,111.03,110.61,110.73,21571.0,110.3657,110.4154,109.9977,110.1171,21571.0
2024-08-02 11:20:00,110.78,110.78,110.36,110.41,29562.0,110.1668,110.1668,109.7491,109.7989,29562.0
2024-08-02 11:25:00,110.43,110.44,109.97,110.21,59700.0,109.8187,109.8287,109.3613,109.6,59700.0
2024-08-02 11:30:00,110.22,111.2,110.2,111.06,33622.0,109.6099,110.5845,109.59,110.4453,33622.0
2024-08-02 11:35:00,111.0,111.17,110.87,110.98,55216.0,110.3856,110.5546,110.2563,110.3657,55216.0
2024-08-02 11:40:00,110.97,111.23,110.72,111.09,51485.0,110.3558,110.6143,110.1071,110.4751,51485.0
2024-08-02 11:45:00,111.08,111.21,110.87,111.15,66868.0,110.4651,110.5944,110.2563,110.5348,66868.0
2024-08-02 11:50:00,111.15,111.15,110.84,110.95,28675.0,110.5348,110.5348,110.2265,110.3359,28675.0
2024-08-02 11:55:00,110.95,111.18,110.75,111.05,21010.0,110.3359,110.5646,110.137,110.4353,21010.0
2024-08-02 12:00:00,111.05,111.15,110.79,111.14,15341.0,110.4353,110.5348,110.1768,110.5248,15341.0
2024-08-02 12:05:00,111.09,111.21,110.9,111.09,13032.0,110.4751,110.5944,110.2861,110.4751,13032.0
2024-08-02 12:10:00,111.09,111.32,110.63,111.23,44624.0,110.4751,110.7038,110.0176,110.6143,44624.0
2024-08-02 12:15:00,111.22,111.85,111.2,111.85,108123.0,110.6044,111.2309,110.5845,111.2309,108123.0
2024-08-02 12:20:00,111.84,112.03,111.47,111.47,20930.0,111.2209,111.4099,110.853,110.853,20930.0
2024-08-02 12:25:00,111.44,111.64,111.26,111.39,31714.0,110.8232,111.022,110.6441,110.7734,31714.0
2024-08-02 12:30:00,111.41,111.44,111.14,111.14,50688.0,110.7933,110.8232,110.5248,110.5248,50688.0
2024-08-02 12:35:00,111.2,111.24,110.95,111.2,17776.0,110.5845,110.6243,110.3359,110.5845,17776.0
2024-08-02 12:40:00,111.22,111.3,111.0,111.0,42242.0,110.6044,110.6839,110.3856,110.3856,42242.0
2024-08-02 12:45:00,111.0,111.2,110.86,111.0,22781.0,110.3856,110.5845,110.2464,110.3856,22781.0
2024-08-02 12:50:00,111.0,111.06,110.51,110.52,15254.0,110.3856,110.4453,109.8983,109.9082,15254.0
2024-08-02 12:55:00,110.48,110.7,110.27,110.64,14705.0,109.8685,110.0872,109.6596,110.0276,14705.0
2024-08-02 13:00:00,110.63,110.66,110.37,110.48,21110.0,110.0176,110.0475,109.7591,109.8685,21110.0
2024-08-02 13:05:00,110.49,110.63,110.35,110.48,20367.0,109.8784,110.0176,109.7392,109.8685,20367.0
2024-08-02 13:10:00,110.48,110.6,110.21,110.34,49679.0,109.8685,109.9878,109.6,109.7292,49679.0
2024-08-02 13:15:00,110.34,110.45,110.21,110.31,43120.0,109.7292,109.8386,109.6,109.6994,43120.0
2024-08-02 13:20:00,110.31,110.35,110.0,110.0,25519.0,109.6994,109.7392,109.3911,109.3911,25519.0
2024-08-02 13:25:00,110.0,110.17,109.99,110.03,20283.0,109.3911,109.5602,109.3812,109.421,20283.0
2024-08-02 13:30:00,109.99,110.19,109.94,110.11,42386.0,109.3812,109.5801,109.3315,109.5005,42386.0
2024-08-02 13:35:00,110.11,110.11,109.84,109.92,44782.0,109.5005,109.5005,109.232,109.3116,44782.0
2024-08-02 13:40:00,109.96,110.0,109.68,109.95,25147.0,109.3513,109.3911,109.0729,109.3414,25147.0
2024-08-02 13:45:00,109.96,110.02,109.79,109.93,21049.0,109.3513,109.411,109.1823,109.3215,21049.0
2024-08-02 13:50:00,109.97,110.08,109.71,109.72,29710.0,109.3613,109.4707,109.1027,109.1127,29710.0
2024-08-02 13:55:00,109.73,109.97,109.71,109.9,14996.0,109.1226,109.3613,109.1027,109.2917,14996.0
2024-08-02 14:00:00,109.91,109.95,109.45,109.55,18826.0,109.3016,109.3414,108.8442,108.9436,18826.0
2024-08-02 14:05:00,109.52,109.78,109.49,109.5,11367.0,108.9138,109.1723,108.8839,108.8939,11367.0
2024-08-02 14:10:00,109.52,109.53,108.92,109.07,40078.0,108.9138,108.9237,108.3171,108.4663,40078.0
2024-08-02 14:15:00,109.07,109.14,108.79,108.88,26929.0,108.4663,108.5359,108.1878,108.2773,26929.0
2024-08-02 14:20:00,108.88,109.46,108.85,109.35,39999.0,108.2773,108.8541,108.2475,108.7447,39999.0
2024-08-02 14:25:00,109.35,109.64,109.31,109.63,41319.0,108.7447,109.0331,108.7049,109.0232,41319.0
2024-08-02 14:30:00,109.62,109.86,109.61,109.78,39406.0,109.0132,109.2519,109.0033,109.1723,39406.0
2024-08-02 14:35:00,109.73,109.77,109.56,109.71,53333.0,109.1226,109.1624,108.9536,109.1027,53333.0
2024-08-02 14:40:00,109.75,110.05,109.74,110.0,57437.0,109.1425,109.4408,109.1326,109.3911,57437.0
2024-08-02 14:45:00,110.03,110.03,109.54,109.74,43526.0,109.421,109.421,108.9337,109.1326,43526.0
2024-08-02 14:50:00,109.73,109.76,109.63,109.69,34203.0,109.1226,109.1525,109.0232,109.0828,34203.0
2024-08-02 14:55:00,109.7,109.84,109.47,109.68,57985.0,109.0928,109.232,108.8641,109.0729,57985.0
2024-08-02 15:00:00,109.67,109.9,109.63,109.66,36894.0,109.063,109.2917,109.0232,109.053,36894.0
2024-08-02 15:05:00,109.66,109.81,109.48,109.69,39587.0,109.053,109.2022,108.874,109.0828,39587.0
2024-08-02 15:10:00,109.66,109.69,109.33,109.59,30417.0,109.053,109.0828,108.7248,108.9834,30417.0
2024-08-02 15:15:00,109.58,109.75,109.5,109.72,29562.0,108.9734,109.1425,108.8939,109.1127,29562.0
2024-08-02 15:20:00,109.7,109.77,109.46,109.65,28505.0,109.0928,109.1624,108.8541,109.0431,28505.0
2024-08-02 15:25:00,109.65,110.09,109.55,110.07,42008.0,109.0431,109.4806,108.9436,109.4607,42008.0
2024-08-02 15:30:00,110.07,110.16,109.64,109.64,48169.0,109.4607,109.5502,109.0331,109.0331,48169.0
2024-08-02 15:35:00,109.67,109.71,109.21,109.23,45980.0,109.063,109.1027,108.6055,108.6254,45980.0
2024-08-02 15:40:00,109.23,109.42,109.1,109.4,47635.0,108.6254,108.8143,108.4961,108.7944,47635.0
2024-08-02 15:45:00,109.38,109.4,108.94,109.3,88378.0,108.7746,108.7944,108.337,108.695,88378.0
2024-08-02 15:50:00,109.27,109.33,108.63,108.87,156250.0,108.6652,108.7248,108.0287,108.2674,156250.0
2024-08-02 15:55:00,108.89,109.13,108.43,108.61,692078.0,108.2873,108.5259,107.8298,108.0088,692078.0
2024-08-05 09:30:00,101.81,101.82,98.25,99.09,537973.0,101.2465,101.2564,97.7062,98.5415,537973.0
2024-08-05 09:35:00,98.78,100.81,98.53,100.4,300064.0,98.2332,100.252,97.9846,99.8443,300064.0
2024-08-05 09:40:00,100.44,101.47,99.95,101.23,314129.0,99.884,100.9083,99.3968,100.6697,314129.0
2024-08-05 09:45:00,101.15,103.63,101.05,103.14,247204.0,100.5901,103.0564,100.4907,102.5691,247204.0
2024-08-05 09:50:00,103.16,103.58,102.08,102.32,88887.0,102.589,103.0067,101.515,101.7536,88887.0
2024-08-05 09:55:00,102.3,102.66,101.38,101.39,109757.0,101.7337,102.0918,100.8188,100.8288,109757.0
2024-08-05 10:00:00,101.5,104.51,101.39,104.07,161013.0,100.9382,103.9315,100.8288,103.4939,161013.0
2024-08-05 10:05:00,104.06,104.59,103.35,104.18,190780.0,103.484,104.0111,102.7779,103.6033,190780.0
2024-08-05 10:10:00,104.06,104.49,103.61,104.49,113440.0,103.484,103.9116,103.0365,103.9116,113440.0
2024-08-05 10:15:00,104.31,104.69,103.85,104.53,90326.0,103.7326,104.1105,103.2752,103.9514,90326.0
2024-08-05 10:20:00,104.68,104.7,103.92,104.17,73394.0,104.1006,104.1205,103.3448,103.5934,73394.0
2024-08-05 10:25:00,104.06,104.83,103.8,103.97,76282.0,103.484,104.2497,103.2254,103.3945,76282.0
2024-08-05 10:30:00,104.05,105.16,103.76,105.05,45027.0,103.4741,104.5779,103.1857,104.4685,45027.0
2024-08-05 10:35:00,105.16,105.29,104.21,104.41,48881.0,104.5779,104.7072,103.6332,103.8321,48881.0
2024-08-05 10:40:00,104.32,104.7,104.14,104.64,33179.0,103.7426,104.1205,103.5636,104.0608,33179.0
2024-08-05 10:45:00,104.57,105.18,104.53,104.78,39825.0,103.9912,104.5978,103.9514,104.2,39825.0
2024-08-05 10:50:00,104.86,106.17,104.86,105.82,31800.0,104.2796,105.5823,104.2796,105.2343,31800.0
2024-08-05 10:55:00,105.73,105.95,105.05,105.36,31162.0,105.1448,105.3635,104.4685,104.7768,31162.0
2024-08-05 11:00:00,105.12,105.49,104.93,105.12,20027.0,104.5381,104.9061,104.3492,104.5381,20027.0
2024-08-05 11:05:00,105.11,106.11,105.09,105.89,71255.0,104.5282,105.5227,104.5083,105.3039,71255.0
2024-08-05 11:10:00,105.88,106.58,105.74,106.42,23499.0,105.2939,105.9901,105.1547,105.8309,23499.0
2024-08-05 11:15:00,106.47,106.81,106.2,106.48,18602.0,105.8807,106.2188,105.6122,105.8906,18602.0
2024-08-05 11:20:00,106.51,107.14,106.19,107.1,30972.0,105.9204,106.547,105.6022,106.5072,30972.0
2024-08-05 11:25:00,107.15,107.17,106.72,106.86,22620.0,106.5569,106.5768,106.1293,106.2685,22620.0
2024-08-05 11:30:00,106.7,106.86,106.32,106.41,31651.0,106.1094,106.2685,105.7315,105.821,31651.0
2024-08-05 11:35:00,106.51,107.3,106.37,107.28,34680.0,105.9204,106.7061,105.7812,106.6862,34680.0
2024-08-05 11:40:00,107.28,107.35,106.62,106.86,20318.0,106.6862,106.7558,106.0298,106.2685,20318.0
2024-08-05 11:45:00,106.87,107.45,106.74,107.01,21860.0,106.2784,106.8552,106.1492,106.4177,21860.0
2024-08-05 11:50:00,106.93,106.98,106.53,106.95,15931.0,106.3381,106.3878,105.9403,106.358,15931.0
2024-08-05 11:55:00,106.95,107.0,106.69,106.94,26092.0,106.358,106.4077,106.0994,106.3481,26092.0
2024-08-05 12:00:00,106.9,107.12,106.42,106.67,29060.0,106.3083,106.5271,105.8309,106.0796,29060.0
2024-08-05 12:05:00,106.61,106.95,106.55,106.78,17104.0,106.0199,106.358,105.9602,106.1889,17104.0
2024-08-05 12:10:00,106.77,106.98,106.56,106.77,17293.0,106.179,106.3878,105.9702,106.179,17293.0
2024-08-05 12:15:00,106.85,107.26,106.75,107.06,16161.0,106.2586,106.6663,106.1591,106.4674,16161.0
2024-08-05 12:20:00,107.01,107.46,106.84,107.45,125603.0,106.4177,106.8652,106.2486,106.8552,125603.0
2024-08-05 12:25:00,107.37,107.83,107.28,107.76,48731.0,106.7757,107.2331,106.6862,107.1635,48731.0
2024-08-05 12:30:00,107.7,108.06,107.68,107.85,60883.0,107.1039,107.4619,107.084,107.253,60883.0
2024-08-05 12:35:00,107.84,108.08,107.35,107.5,67245.0,107.2431,107.4818,106.7558,106.905,67245.0
2024-08-05 12:40:00,107.57,107.63,106.8,107.18,130357.0,106.9746,107.0342,106.2088,106.5867,130357.0
2024-08-05 12:45:00,107.13,107.17,106.76,106.84,86218.0,106.537,106.5768,106.1691,106.2486,86218.0
2024-08-05 12:50:00,106.9,107.05,106.53,106.59,98830.0,106.3083,106.4575,105.9403,106.0,98830.0
2024-08-05 12:55:00,106.59,107.08,106.58,106.87,73100.0,106.0,106.4873,105.9901,106.2784,73100.0
2024-08-05 13:00:00,106.85,107.05,106.46,106.65,154102.0,106.2586,106.4575,105.8707,106.0597,154102.0
2024-08-05 13:05:00,106.58,107.08,106.53,106.88,35926.0,105.9901,106.4873,105.9403,106.2884,35926.0
2024-08-05 13:10:00,106.88,107.07,106.75,106.96,23113.0,106.2884,106.4773,106.1591,106.368,23113.0
2024-08-05 13:15:00,106.96,107.37,106.96,107.3,26519.0,106.368,106.7757,106.368,106.7061,26519.0
2024-08-05 13:20:00,107.34,107.9,107.34,107.66,43281.0,106.7458,107.3027,106.7458,107.0641,43281.0
2024-08-05 13:25:00,107.73,108.18,107.63,108.11,59719.0,107.1337,107.5812,107.0342,107.5116,59719.0
2024-08-05 13:30:00,108.11,108.54,107.94,108.4,57060.0,107.5116,107.9392,107.3425,107.8,57060.0
2024-08-05 13:35:00,108.44,108.52,107.93,107.94,33840.0,107.8398,107.9193,107.3326,107.3425,33840.0
2024-08-05 13:40:00,108.03,108.28,107.47,107.88,43598.0,107.432,107.6806,106.8751,107.2829,43598.0
2024-08-05 13:45:00,107.91,108.08,107.38,107.38,44927.0,107.3127,107.4818,106.7856,106.7856,44927.0
2024-08-05 13:50:00,107.61,107.85,107.31,107.77,24892.0,107.0144,107.253,106.716,107.1735,24892.0
2024-08-05 13:55:00,107.74,107.84,107.43,107.48,35082.0,107.1436,107.2431,106.8353,106.8851,35082.0
2024-08-05 14:00:00,107.48,107.5,106.85,106.85,44799.0,106.8851,106.905,106.2586,106.2586,44799.0
2024-08-05 14:05:00,106.84,107.31,106.79,107.2,17048.0,106.2486,106.716,106.1989,106.6066,17048.0
2024-08-05 14:10:00,107.12,107.32,107.0,107.01,22587.0,106.5271,106.726,106.4077,106.4177,22587.0
2024-08-05 14:15:00,107.08,107.34,107.0,107.15,37876.0,106.4873,106.7458,106.4077,106.5569,37876.0
2024-08-05 14:20:00,107.18,107.27,107.0,107.15,54213.0,106.5867,106.6762,106.4077,106.5569,54213.0
2024-08-05 14:25:00,107.15,107.21,106.75,106.91,130839.0,106.5569,106.6166,106.1591,106.3182,130839.0
2024-08-05 14:30:00,106.89,106.98,106.54,106.55,24856.0,106.2983,106.3878,105.9503,105.9602,24856.0
2024-08-05 14:35:00,106.49,106.74,106.29,106.48,77250.0,105.9006,106.1492,105.7017,105.8906,77250.0
2024-08-05 14:40:00,106.48,106.49,106.02,106.03,23123.0,105.8906,105.9006,105.4332,105.4431,23123.0
2024-08-05 14:45:00,106.04,106.07,105.38,105.4,99471.0,105.453,105.4829,104.7967,104.8166,99471.0
2024-08-05 14:50:00,105.4,106.28,105.35,106.04,42153.0,104.8166,105.6917,104.7669,105.453,42153.0
2024-08-05 14:55:00,106.04,106.09,105.78,105.87,25000.0,105.453,105.5028,105.1945,105.284,25000.0
2024-08-05 15:00:00,105.92,106.33,105.85,105.94,19694.0,105.3337,105.7414,105.2641,105.3536,19694.0
2024-08-05 15:05:00,105.95,106.1,105.73,105.88,32094.0,105.3635,105.5127,105.1448,105.2939,32094.0
2024-08-05 15:10:00,105.82,106.21,105.78,105.81,59678.0,105.2343,105.6221,105.1945,105.2243,59678.0
2024-08-05 15:15:00,105.82,105.92,105.53,105.88,25655.0,105.2343,105.3337,104.9459,105.2939,25655.0
2024-08-05 15:20:00,105.86,106.67,105.81,106.66,85463.0,105.274,106.0796,105.2243,106.0696,85463.0
2024-08-05 15:25:00,106.63,106.63,106.17,106.58,70084.0,106.0398,106.0398,105.5823,105.9901,70084.0
2024-08-05 15:30:00,106.59,106.68,106.07,106.32,68795.0,106.0,106.0895,105.4829,105.7315,68795.0
2024-08-05 15:35:00,106.29,106.46,106.18,106.41,66652.0,105.7017,105.8707,105.5923,105.821,66652.0
2024-08-05 15:40:00,106.44,106.46,106.27,106.37,124420.0,105.8508,105.8707,105.6818,105.7812,124420.0
2024-08-05 15:45:00,106.36,106.41,105.91,106.01,126723.0,105.7713,105.821,105.3238,105.4232,126723.0
2024-08-05 15:50:00,106.0,106.37,105.79,105.96,161383.0,105.4133,105.7812,105.2044,105.3735,161383.0
2024-08-05 15:55:00,106.0,106.39,105.84,106.23,446435.0,105.4133,105.8011,105.2542,105.642,446435.0
2024-08-06 09:30:00,107.5,108.82,107.22,107.75,111226.0,106.905,108.2177,106.6265,107.1536,111226.0
2024-08-06 09:35:00,107.96,108.13,107.35,107.83,59948.0,107.3624,107.5315,106.7558,107.2331,59948.0
2024-08-06 09:40:00,107.96,108.71,107.62,108.61,61950.0,107.3624,108.1083,107.0243,108.0088,61950.0
2024-08-06 09:45:00,108.61,108.81,108.01,108.74,46770.0,108.0088,108.2077,107.4121,108.1381,46770.0
2024-08-06 09:50:00,108.69,109.9,108.64,109.62,111191.0,108.0884,109.2917,108.0387,109.0132,111191.0
2024-08-06 09:55:00,109.63,109.92,109.18,109.45,61954.0,109.0232,109.3116,108.5757,108.8442,61954.0
2024-08-06 10:00:00,109.6,109.68,109.03,109.65,85110.0,108.9933,109.0729,108.4265,109.0431,85110.0
2024-08-06 10:05:00,109.65,110.17,109.51,109.64,109387.0,109.0431,109.5602,108.9038,109.0331,109387.0
2024-08-06 10:10:00,109.64,109.64,109.06,109.19,36734.0,109.0331,109.0331,108.4563,108.5856,36734.0
2024-08-06 10:15:00,109.2,109.5,109.06,109.48,41438.0,108.5956,108.8939,108.4563,108.874,41438.0
2024-08-06 10:20:00,109.48,110.06,109.45,110.05,110678.0,108.874,109.4508,108.8442,109.4408,110678.0
2024-08-06 10:25:00,110.05,110.38,109.73,109.73,78090.0,109.4408,109.769,109.1226,109.1226,78090.0
2024-08-06 10:30:00,109.81,109.85,109.46,109.76,34552.0,109.2022,109.242,108.8541,109.1525,34552.0
2024-08-06 10:35:00,109.86,110.3,109.84,110.0,30642.0,109.2519,109.6895,109.232,109.3911,30642.0
2024-08-06 10:40:00,110.07,110.45,110.05,110.44,22130.0,109.4607,109.8386,109.4408,109.8287,22130.0
2024-08-06 10:45:00,110.46,110.95,110.42,110.84,46726.0,109.8486,110.3359,109.8088,110.2265,46726.0
2024-08-06 10:50:00,110.84,111.11,110.63,110.87,46199.0,110.2265,110.495,110.0176,110.2563,46199.0
2024-08-06 10:55:00,110.88,110.92,110.05,110.16,25698.0,110.2663,110.306,109.4408,109.5502,25698.0
2024-08-06 11:00:00,110.29,110.37,109.92,110.23,29337.0,109.6795,109.7591,109.3116,109.6199,29337.0
2024-08-06 11:05:00,110.23,110.43,109.67,109.69,16280.0,109.6199,109.8187,109.063,109.0828,16280.0
2024-08-06 11:10:00,109.77,109.77,109.42,109.58,20970.0,109.1624,109.1624,108.8143,108.9734,20970.0
2024-08-06 11:15:00,109.61,109.68,109.29,109.4,14183.0,109.0033,109.0729,108.6851,108.7944,14183.0
2024-08-06 11:20:00,109.26,109.45,109.06,109.25,15176.0,108.6552,108.8442,108.4563,108.6453,15176.0
2024-08-06 11:25:00,109.26,109.55,108.92,109.05,24299.0,108.6552,108.9436,108.3171,108.4464,24299.0
2024-08-06 11:30:00,109.01,109.41,108.9,109.27,26968.0,108.4066,108.8044,108.2972,108.6652,26968.0
2024-08-06 11:35:00,109.33,109.43,109.17,109.35,36823.0,108.7248,108.8243,108.5657,108.7447,36823.0
2024-08-06 11:40:00,109.33,109.53,109.17,109.53,32171.0,108.7248,108.9237,108.5657,108.9237,32171.0
2024-08-06 11:45:00,109.59,110.13,109.33,110.06,27083.0,108.9834,109.5204,108.7248,109.4508,27083.0
2024-08-06 11:50:00,110.04,110.28,109.93,110.19,37610.0,109.4309,109.6696,109.3215,109.5801,37610.0
2024-08-06 11:55:00,110.21,110.46,110.16,110.36,18972.0,109.6,109.8486,109.5502,109.7491,18972.0
2024-08-06 12:00:00,110.4,110.55,110.32,110.51,25393.0,109.7889,109.9381,109.7094,109.8983,25393.0
2024-08-06 12:05:00,110.52,110.65,110.4,110.45,15072.0,109.9082,110.0375,109.7889,109.8386,15072.0
2024-08-06 12:10:00,110.43,110.68,110.43,110.67,15529.0,109.8187,110.0674,109.8187,110.0574,15529.0
2024-08-06 12:15:00,110.63,110.79,110.56,110.56,61135.0,110.0176,110.1768,109.948,109.948,61135.0
2024-08-06 12:20:00,110.57,110.58,110.33,110.47,10448.0,109.958,109.9679,109.7193,109.8585,10448.0
2024-08-06 12:25:00,110.46,110.47,110.24,110.47,23460.0,109.8486,109.8585,109.6298,109.8585,23460.0
2024-08-06 12:30:00,110.42,110.62,110.37,110.62,7966.0,109.8088,110.0077,109.7591,110.0077,7966.0
2024-08-06 12:35:00,110.61,110.65,110.26,110.55,14191.0,109.9977,110.0375,109.6497,109.9381,14191.0
2024-08-06 12:40:00,110.6,110.8,110.58,110.66,14997.0,109.9878,110.1867,109.9679,110.0475,14997.0
2024-08-06 12:45:00,110.6,110.69,110.53,110.54,15934.0,109.9878,110.0773,109.9182,109.9281,15934.0
2024-08-06 12:50:00,110.52,111.03,110.52,111.02,9336.0,109.9082,110.4154,109.9082,110.4055,9336.0
2024-08-06 12:55:00,111.02,111.12,110.88,110.99,8970.0,110.4055,110.5049,110.2663,110.3756,8970.0
2024-08-06 13:00:00,111.01,111.11,110.92,110.97,51823.0,110.3955,110.495,110.306,110.3558,51823.0
2024-08-06 13:05:00,110.96,110.98,110.74,110.84,33059.0,110.3458,110.3657,110.127,110.2265,33059.0
2024-08-06 13:10:00,110.87,110.87,110.58,110.62,11818.0,110.2563,110.2563,109.9679,110.0077,11818.0
2024-08-06 13:15:00,110.62,110.94,110.47,110.85,23129.0,110.0077,110.3259,109.8585,110.2364,23129.0
2024-08-06 13:20:00,110.86,111.02,110.72,110.82,20848.0,110.2464,110.4055,110.1071,110.2066,20848.0
2024-08-06 13:25:00,110.86,111.05,110.82,111.0,24244.0,110.2464,110.4353,110.2066,110.3856,24244.0
2024-08-06 13:30:00,111.02,111.29,111.01,111.11,37040.0,110.4055,110.674,110.3955,110.495,37040.0
2024-08-06 13:35:00,111.09,111.38,111.01,111.28,15503.0,110.4751,110.7635,110.3955,110.664,15503.0
2024-08-06 13:40:00,111.31,111.46,111.04,111.15,28907.0,110.6939,110.843,110.4254,110.5348,28907.0
2024-08-06 13:45:00,111.12,111.46,110.99,111.39,27026.0,110.5049,110.843,110.3756,110.7734,27026.0
2024-08-06 13:50:00,111.39,111.39,111.04,111.14,15096.0,110.7734,110.7734,110.4254,110.5248,15096.0
2024-08-06 13:55:00,111.1,111.27,111.0,111.0,14367.0,110.485,110.6541,110.3856,110.3856,14367.0
2024-08-06 14:00:00,111.0,111.01,110.8,110.83,9919.0,110.3856,110.3955,110.1867,110.2165,9919.0
2024-08-06 14:05:00,110.84,110.98,110.79,110.84,45698.0,110.2265,110.3657,110.1768,110.2265,45698.0
2024-08-06 14:10:00,110.89,111.04,110.83,111.0,15371.0,110.2762,110.4254,110.2165,110.3856,15371.0
2024-08-06 14:15:00,110.97,111.25,110.88,111.24,20868.0,110.3558,110.6342,110.2663,110.6243,20868.0
2024-08-06 14:20:00,111.2,111.43,111.18,111.38,19042.0,110.5845,110.8132,110.5646,110.7635,19042.0
2024-08-06 14:25:00,111.38,111.47,111.26,111.37,21288.0,110.7635,110.853,110.6441,110.7535,21288.0
2024-08-06 14:30:00,111.35,111.52,111.26,111.5,29874.0,110.7337,110.9027,110.6441,110.8828,29874.0
2024-08-06 14:35:00,111.48,111.53,111.38,111.45,17354.0,110.8629,110.9127,110.7635,110.8331,17354.0
2024-08-06 14:40:00,111.45,111.6,111.36,111.6,12886.0,110.8331,110.9823,110.7436,110.9823,12886.0
2024-08-06 14:45:00,111.59,111.75,111.54,111.66,28451.0,110.9723,111.1314,110.9226,111.0419,28451.0
2024-08-06 14:50:00,111.65,111.76,111.63,111.65,18632.0,111.032,111.1414,111.0121,111.032,18632.0
2024-08-06 14:55:00,111.65,111.66,111.05,111.06,32201.0,111.032,111.0419,110.4353,110.4453,32201.0
2024-08-06 15:00:00,111.05,111.06,110.52,110.6,20346.0,110.4353,110.4453,109.9082,109.9878,20346.0
2024-08-06 15:05:00,110.66,110.76,110.28,110.57,31327.0,110.0475,110.1469,109.6696,109.958,31327.0
2024-08-06 15:10:00,110.54,110.67,110.44,110.62,27071.0,109.9281,110.0574,109.8287,110.0077,27071.0
2024-08-06 15:15:00,110.55,110.62,110.21,110.43,24415.0,109.9381,110.0077,109.6,109.8187,24415.0
2024-08-06 15:20:00,110.45,111.21,110.36,111.21,32129.0,109.8386,110.5944,109.7491,110.5944,32129.0
2024-08-06 15:25:00,111.2,111.3,111.02,111.16,14906.0,110.5845,110.6839,110.4055,110.5447,14906.0
2024-08-06 15:30:00,111.17,111.38,111.05,111.31,31148.0,110.5546,110.7635,110.4353,110.6939,31148.0
2024-08-06 15:35:00,111.32,111.44,111.16,111.25,39765.0,110.7038,110.8232,110.5447,110.6342,39765.0
2024-08-06 15:40:00,111.22,111.39,111.03,111.03,48675.0,110.6044,110.7734,110.4154,110.4154,48675.0
2024-08-06 15:45:00,111.04,111.19,110.7,110.7,41371.0,110.4254,110.5745,110.0872,110.0872,41371.0
2024-08-06 15:50:00,110.7,110.78,110.2,110.23,78620.0,110.0872,110.1668,109.59,109.6199,78620.0
2024-08-06 15:55:00,110.23,110.33,109.52,109.62,468846.0,109.6199,109.7193,108.9138,109.0132,468846.0
2024-08-07 09:30:00,111.43,112.98,111.03,112.67,94414.0,110.8132,112.3546,110.4154,112.0463,94414.0
2024-08-07 09:35:00,112.75,112.94,111.85,112.45,69708.0,112.1259,112.3149,111.2309,111.8276,69708.0
2024-08-07 09:40:00,112.7,112.88,111.79,111.79,41742.0,112.0762,112.2552,111.1712,111.1712,41742.0
2024-08-07 09:45:00,111.93,112.48,111.58,111.6,31859.0,111.3104,111.8574,110.9624,110.9823,31859.0
2024-08-07 09:50:00,111.65,111.95,111.45,111.92,46380.0,111.032,111.3303,110.8331,111.3005,46380.0
2024-08-07 09:55:00,111.93,112.24,111.29,112.24,43048.0,111.3104,111.6187,110.674,111.6187,43048.0
2024-08-07 10:00:00,112.11,112.72,111.99,112.07,98018.0,111.4894,112.0961,111.3701,111.4497,98018.0
2024-08-07 10:05:00,111.93,112.2,111.82,111.94,14490.0,111.3104,111.5789,111.201,111.3204,14490.0
2024-08-07 10:10:00,111.88,111.92,111.25,111.34,16936.0,111.2607,111.3005,110.6342,110.7237,16936.0
2024-08-07 10:15:00,111.47,111.49,111.09,111.25,30500.0,110.853,110.8729,110.4751,110.6342,30500.0
2024-08-07 10:20:00,111.33,112.18,111.24,112.03,32151.0,110.7138,111.5591,110.6243,111.4099,32151.0
2024-08-07 10:25:00,112.08,112.09,111.42,111.6,54845.0,111.4596,111.4696,110.8033,110.9823,54845.0
2024-08-07 10:30:00,111.61,111.93,111.5,111.73,23973.0,110.9922,111.3104,110.8828,111.1115,23973.0
2024-08-07 10:35:00,111.81,111.88,111.38,111.45,20488.0,111.1911,111.2607,110.7635,110.8331,20488.0
2024-08-07 10:40:00,111.45,112.21,111.28,112.21,23037.0,110.8331,111.5889,110.664,111.5889,23037.0
2024-08-07 10:45:00,112.16,112.55,112.16,112.34,17143.0,111.5392,111.927,111.5392,111.7182,17143.0
2024-08-07 10:50:00,112.38,112.43,112.04,112.11,48622.0,111.758,111.8077,111.4198,111.4894,48622.0
2024-08-07 10:55:00,112.07,112.25,111.94,112.04,11794.0,111.4497,111.6287,111.3204,111.4198,11794.0
2024-08-07 11:00:00,112.1,112.79,112.1,112.75,35938.0,111.4795,112.1657,111.4795,112.1259,35938.0
2024-08-07 11:05:00,112.76,112.94,112.6,112.65,16644.0,112.1358,112.3149,111.9767,112.0265,16644.0
2024-08-07 11:10:00,112.67,112.73,112.32,112.43,11599.0,112.0463,112.106,111.6983,111.8077,11599.0
2024-08-07 11:15:00,112.49,112.53,111.8,111.8,7640.0,111.8673,111.9071,111.1812,111.1812,7640.0
2024-08-07 11:20:00,111.92,112.17,111.75,111.76,12747.0,111.3005,111.5491,111.1314,111.1414,12747.0
2024-08-07 11:25:00,111.63,111.82,111.63,111.82,8503.0,111.0121,111.201,111.0121,111.201,8503.0
2024-08-07 11:30:00,111.82,111.88,111.6,111.63,10806.0,111.201,111.2607,110.9823,111.0121,10806.0
2024-08-07 11:35:00,111.69,111.81,111.58,111.76,8481.0,111.0718,111.1911,110.9624,111.1414,8481.0
2024-08-07 11:40:00,111.73,111.92,111.43,111.43,19686.0,111.1115,111.3005,110.8132,110.8132,19686.0
2024-08-07 11:45:00,111.38,111.44,111.05,111.2,9454.0,110.7635,110.8232,110.4353,110.5845,9454.0
2024-08-07 11:50:00,111.1,111.47,110.96,111.19,19910.0,110.485,110.853,110.3458,110.5745,19910.0
2024-08-07 11:55:00,111.14,111.15,110.86,110.86,24122.0,110.5248,110.5348,110.2464,110.2464,24122.0
2024-08-07 12:00:00,110.89,110.93,110.65,110.82,51381.0,110.2762,110.316,110.0375,110.2066,51381.0
2024-08-07 12:05:00,110.83,111.2,110.68,110.88,14935.0,110.2165,110.5845,110.0674,110.2663,14935.0
2024-08-07 12:10:00,110.88,111.42,110.83,111.39,20680.0,110.2663,110.8033,110.2165,110.7734,20680.0
2024-08-07 12:15:00,111.4,111.5,111.11,111.23,24333.0,110.7834,110.8828,110.495,110.6143,24333.0
2024-08-07 12:20:00,111.23,111.62,111.22,111.48,23438.0,110.6143,111.0022,110.6044,110.8629,23438.0
2024-08-07 12:25:00,111.57,111.79,111.43,111.65,30103.0,110.9524,111.1712,110.8132,111.032,30103.0
2024-08-07 12:30:00,111.65,111.67,111.46,111.56,9341.0,111.032,111.0519,110.843,110.9425,9341.0
2024-08-07 12:35:00,111.62,111.72,111.4,111.43,24925.0,111.0022,111.1016,110.7834,110.8132,24925.0
2024-08-07 12:40:00,111.37,111.76,111.29,111.35,16553.0,110.7535,111.1414,110.674,110.7337,16553.0
2024-08-07 12:45:00,111.3,111.41,110.8,110.8,10027.0,110.6839,110.7933,110.1867,110.1867,10027.0
2024-08-07 12:50:00,110.75,110.94,110.41,110.54,31156.0,110.137,110.3259,109.7989,109.9281,31156.0
2024-08-07 12:55:00,110.53,110.96,110.47,110.73,14981.0,109.9182,110.3458,109.8585,110.1171,14981.0
2024-08-07 13:00:00,110.7,110.81,110.43,110.61,6828.0,110.0872,110.1966,109.8187,109.9977,6828.0
2024-08-07 13:05:00,110.6,110.76,110.4,110.41,17649.0,109.9878,110.1469,109.7889,109.7989,17649.0
2024-08-07 13:10:00,110.41,110.47,110.06,110.1,13633.0,109.7989,109.8585,109.4508,109.4906,13633.0
2024-08-07 13:15:00,110.06,110.16,109.79,109.94,40062.0,109.4508,109.5502,109.1823,109.3315,40062.0
2024-08-07 13:20:00,109.92,110.52,109.92,110.47,23118.0,109.3116,109.9082,109.3116,109.8585,23118.0
2024-08-07 13:25:00,110.43,110.71,110.23,110.23,21696.0,109.8187,110.0972,109.6199,109.6199,21696.0
2024-08-07 13:30:00,110.25,110.64,110.25,110.61,5844.0,109.6397,110.0276,109.6397,109.9977,5844.0
2024-08-07 13:35:00,110.64,110.86,110.52,110.73,14768.0,110.0276,110.2464,109.9082,110.1171,14768.0
2024-08-07 13:40:00,110.72,110.85,110.35,110.39,23376.0,110.1071,110.2364,109.7392,109.779,23376.0
2024-08-07 13:45:00,110.39,110.44,109.91,110.05,16867.0,109.779,109.8287,109.3016,109.4408,16867.0
2024-08-07 13:50:00,109.94,109.96,109.66,109.84,16670.0,109.3315,109.3513,109.053,109.232,16670.0
2024-08-07 13:55:00,109.82,109.85,109.63,109.83,7503.0,109.2121,109.242,109.0232,109.2221,7503.0
2024-08-07 14:00:00,109.85,109.85,109.51,109.51,22524.0,109.242,109.242,108.9038,108.9038,22524.0
2024-08-07 14:05:00,109.49,109.55,109.03,109.08,22891.0,108.8839,108.9436,108.4265,108.4762,22891.0
2024-08-07 14:10:00,109.08,109.16,108.73,108.82,20466.0,108.4762,108.5558,108.1282,108.2177,20466.0
2024-08-07 14:15:00,108.81,109.0,108.58,108.86,49640.0,108.2077,108.3967,107.979,108.2574,49640.0
2024-08-07 14:20:00,108.87,108.96,108.72,108.84,35452.0,108.2674,108.3569,108.1182,108.2375,35452.0
2024-08-07 14:25:00,108.81,109.07,108.79,108.83,13750.0,108.2077,108.4663,108.1878,108.2276,13750.0
2024-08-07 14:30:00,108.83,108.91,108.58,108.66,11361.0,108.2276,108.3072,107.979,108.0585,11361.0
2024-08-07 14:35:00,108.69,108.86,108.57,108.79,11634.0,108.0884,108.2574,107.969,108.1878,11634.0
2024-08-07 14:40:00,108.78,109.1,108.78,108.94,13396.0,108.1779,108.4961,108.1779,108.337,13396.0
2024-08-07 14:45:00,108.9,109.06,108.33,108.54,9382.0,108.2972,108.4563,107.7304,107.9392,9382.0
2024-08-07 14:50:00,108.54,108.73,108.52,108.55,7911.0,107.9392,108.1282,107.9193,107.9492,7911.0
2024-08-07 14:55:00,108.67,108.84,108.58,108.58,7405.0,108.0685,108.2375,107.979,107.979,7405.0
2024-08-07 15:00:00,108.58,109.22,108.55,109.22,13161.0,107.979,108.6154,107.9492,108.6154,13161.0
2024-08-07 15:05:00,109.21,109.36,109.04,109.27,19289.0,108.6055,108.7547,108.4364,108.6652,19289.0
2024-08-07 15:10:00,109.29,109.36,108.93,109.04,20381.0,108.6851,108.7547,108.327,108.4364,20381.0
2024-08-07 15:15:00,109.08,109.25,109.08,109.2,10966.0,108.4762,108.6453,108.4762,108.5956,10966.0
2024-08-07 15:20:00,109.19,109.35,109.11,109.35,26542.0,108.5856,108.7447,108.5061,108.7447,26542.0
2024-08-07 15:25:00,109.34,109.38,109.17,109.27,25328.0,108.7348,108.7746,108.5657,108.6652,25328.0
2024-08-07 15:30:00,109.26,109.41,109.08,109.09,44106.0,108.6552,108.8044,108.4762,108.4862,44106.0
2024-08-07 15:35:00,109.14,109.58,109.13,109.4,43713.0,108.5359,108.9734,108.5259,108.7944,43713.0
2024-08-07 15:40:00,109.41,109.46,109.05,109.14,65184.0,108.8044,108.8541,108.4464,108.5359,65184.0
2024-08-07 15:45:00,109.14,109.54,109.1,109.5,74389.0,108.5359,108.9337,108.4961,108.8939,74389.0
2024-08-07 15:50:00,109.54,109.6,108.89,109.18,215430.0,108.9337,108.9933,108.2873,108.5757,215430.0
2024-08-07 15:55:00,109.21,109.26,108.64,108.81,341347.0,108.6055,108.6552,108.0387,108.2077,341347.0
2024-08-08 09:30:00,110.55,111.06,109.85,110.47,56210.0,109.9381,110.4453,109.242,109.8585,56210.0
2024-08-08 09:35:00,110.37,111.28,110.11,110.6,19874.0,109.7591,110.664,109.5005,109.9878,19874.0
2024-08-08 09:40:00,110.39,111.1,110.34,110.36,24644.0,109.779,110.485,109.7292,109.7491,24644.0
2024-08-08 09:45:00,110.37,110.84,109.55,109.71,13854.0,109.7591,110.2265,108.9436,109.1027,13854.0
2024-08-08 09:50:00,109.59,110.96,109.48,110.96,59739.0,108.9834,110.3458,108.874,110.3458,59739.0
2024-08-08 09:55:00,110.82,111.14,110.48,110.82,15315.0,110.2066,110.5248,109.8685,110.2066,15315.0
2024-08-08 10:00:00,110.83,111.44,110.69,110.98,28122.0,110.2165,110.8232,110.0773,110.3657,28122.0
2024-08-08 10:05:00,111.13,111.13,110.6,110.99,31692.0,110.5149,110.5149,109.9878,110.3756,31692.0
2024-08-08 10:10:00,111.13,111.13,110.82,111.01,30128.0,110.5149,110.5149,110.2066,110.3955,30128.0
2024-08-08 10:15:00,110.98,111.15,110.84,110.89,27118.0,110.3657,110.5348,110.2265,110.2762,27118.0
2024-08-08 10:20:00,110.86,110.86,110.37,110.68,9005.0,110.2464,110.2464,109.7591,110.0674,9005.0
2024-08-08 10:25:00,110.59,111.54,110.58,111.54,13184.0,109.9779,110.9226,109.9679,110.9226,13184.0
2024-08-08 10:30:00,111.44,111.54,111.21,111.34,50781.0,110.8232,110.9226,110.5944,110.7237,50781.0
2024-08-08 10:35:00,111.34,111.62,111.21,111.55,48376.0,110.7237,111.0022,110.5944,110.9325,48376.0
2024-08-08 10:40:00,111.51,111.55,111.01,111.02,27784.0,110.8928,110.9325,110.3955,110.4055,27784.0
2024-08-08 10:45:00,110.96,111.61,110.86,111.61,15531.0,110.3458,110.9922,110.2464,110.9922,15531.0
2024-08-08 10:50:00,111.57,111.78,111.14,111.2,37171.0,110.9524,111.1613,110.5248,110.5845,37171.0
2024-08-08 10:55:00,111.17,111.41,111.1,111.31,28633.0,110.5546,110.7933,110.485,110.6939,28633.0
2024-08-08 11:00:00,111.31,111.43,111.07,111.37,30798.0,110.6939,110.8132,110.4552,110.7535,30798.0
2024-08-08 11:05:00,111.37,111.75,111.27,111.53,14515.0,110.7535,111.1314,110.6541,110.9127,14515.0
2024-08-08 11:10:00,111.46,111.5,110.94,111.05,19504.0,110.843,110.8828,110.3259,110.4353,19504.0
2024-08-08 11:15:00,111.05,111.1,110.82,110.95,22239.0,110.4353,110.485,110.2066,110.3359,22239.0
2024-08-08 11:20:00,110.99,111.49,110.9,111.45,25458.0,110.3756,110.8729,110.2861,110.8331,25458.0
2024-08-08 11:25:00,111.45,111.65,111.34,111.48,79922.0,110.8331,111.032,110.7237,110.8629,79922.0
2024-08-08 11:30:00,111.46,111.82,111.43,111.59,27835.0,110.843,111.201,110.8132,110.9723,27835.0
2024-08-08 11:35:00,111.6,111.79,111.43,111.47,30448.0,110.9823,111.1712,110.8132,110.853,30448.0
2024-08-08 11:40:00,111.41,111.44,111.17,111.24,13437.0,110.7933,110.8232,110.5546,110.6243,13437.0
2024-08-08 11:45:00,111.2,111.27,110.94,110.94,18398.0,110.5845,110.6541,110.3259,110.3259,18398.0
2024-08-08 11:50:00,111.04,111.48,111.04,111.48,13399.0,110.4254,110.8629,110.4254,110.8629,13399.0
2024-08-08 11:55:00,111.45,111.53,111.25,111.26,12096.0,110.8331,110.9127,110.6342,110.6441,12096.0
2024-08-08 12:00:00,111.22,111.68,111.18,111.68,11739.0,110.6044,111.0618,110.5646,111.0618,11739.0
2024-08-08 12:05:00,111.77,111.87,111.71,111.79,28033.0,111.1513,111.2508,111.0917,111.1712,28033.0
2024-08-08 12:10:00,111.75,112.0,111.55,111.73,42888.0,111.1314,111.3801,110.9325,111.1115,42888.0
2024-08-08 12:15:00,111.76,111.79,111.58,111.67,9029.0,111.1414,111.1712,110.9624,111.0519,9029.0
2024-08-08 12:20:00,111.72,111.82,111.71,111.77,30365.0,111.1016,111.201,111.0917,111.1513,30365.0
2024-08-08 12:25:00,111.76,111.95,111.75,111.92,8207.0,111.1414,111.3303,111.1314,111.3005,8207.0
2024-08-08 12:30:00,111.98,111.98,111.47,111.58,14091.0,111.3602,111.3602,110.853,110.9624,14091.0
2024-08-08 12:35:00,111.63,111.69,111.47,111.56,18464.0,111.0121,111.0718,110.853,110.9425,18464.0
2024-08-08 12:40:00,111.55,111.77,111.52,111.56,26961.0,110.9325,111.1513,110.9027,110.9425,26961.0
2024-08-08 12:45:00,111.62,111.9,111.51,111.9,18700.0,111.0022,111.2806,110.8928,111.2806,18700.0
2024-08-08 12:50:00,111.9,112.07,111.76,112.07,15926.0,111.2806,111.4497,111.1414,111.4497,15926.0
2024-08-08 12:55:00,112.09,112.19,111.81,111.87,22513.0,111.4696,111.569,111.1911,111.2508,22513.0
2024-08-08 13:00:00,111.87,111.94,111.59,111.72,14210.0,111.2508,111.3204,110.9723,111.1016,14210.0
2024-08-08 13:05:00,111.72,111.97,111.47,111.97,14544.0,111.1016,111.3502,110.853,111.3502,14544.0
2024-08-08 13:10:00,111.95,112.19,111.86,112.19,33633.0,111.3303,111.569,111.2408,111.569,33633.0
2024-08-08 13:15:00,112.06,112.37,112.05,112.37,10519.0,111.4397,111.748,111.4298,111.748,10519.0
2024-08-08 13:20:00,112.36,112.67,112.31,112.53,22495.0,111.7381,112.0463,111.6883,111.9071,22495.0
2024-08-08 13:25:00,112.53,112.84,112.52,112.84,7912.0,111.9071,112.2154,111.8972,112.2154,7912.0
2024-08-08 13:30:00,112.85,112.9,112.66,112.86,17613.0,112.2253,112.2751,112.0364,112.2353,17613.0
2024-08-08 13:35:00,112.87,112.98,112.69,112.95,37223.0,112.2452,112.3546,112.0662,112.3248,37223.0
2024-08-08 13:40:00,112.94,113.14,112.93,112.97,18289.0,112.3149,112.5137,112.3049,112.3447,18289.0
2024-08-08 13:45:00,112.97,113.12,112.96,113.1,10795.0,112.3447,112.4939,112.3347,112.474,10795.0
2024-08-08 13:50:00,113.06,113.13,112.98,113.1,20540.0,112.4342,112.5038,112.3546,112.474,20540.0
2024-08-08 13:55:00,113.12,113.12,112.91,113.0,26486.0,112.4939,112.4939,112.285,112.3745,26486.0
2024-08-08 14:00:00,113.0,113.22,112.94,113.19,33503.0,112.3745,112.5933,112.3149,112.5635,33503.0
2024-08-08 14:05:00,113.22,113.37,112.95,112.97,26021.0,112.5933,112.7425,112.3248,112.3447,26021.0
2024-08-08 14:10:00,112.95,113.0,112.85,112.96,14712.0,112.3248,112.3745,112.2253,112.3347,14712.0
2024-08-08 14:15:00,112.99,113.09,112.85,112.97,26600.0,112.3646,112.464,112.2253,112.3447,26600.0
2024-08-08 14:20:00,113.01,113.16,112.99,113.14,15010.0,112.3845,112.5336,112.3646,112.5137,15010.0
2024-08-08 14:25:00,113.15,113.17,112.83,112.89,53147.0,112.5237,112.5436,112.2055,112.2651,53147.0
2024-08-08 14:30:00,112.91,113.21,112.9,113.12,21300.0,112.285,112.5834,112.2751,112.4939,21300.0
2024-08-08 14:35:00,113.12,113.17,113.01,113.04,18912.0,112.4939,112.5436,112.3845,112.4143,18912.0
2024-08-08 14:40:00,113.06,113.1,112.89,113.07,25414.0,112.4342,112.474,112.2651,112.4441,25414.0
2024-08-08 14:45:00,113.04,113.16,112.94,113.06,15131.0,112.4143,112.5336,112.3149,112.4342,15131.0
2024-08-08 14:50:00,113.09,113.29,113.04,113.12,25202.0,112.464,112.6629,112.4143,112.4939,25202.0
2024-08-08 14:55:00,113.15,113.28,113.02,113.14,32303.0,112.5237,112.653,112.3944,112.5137,32303.0
2024-08-08 15:00:00,113.14,113.15,112.91,112.96,23648.0,112.5137,112.5237,112.285,112.3347,23648.0
2024-08-08 15:05:00,112.97,113.24,112.85,113.18,40519.0,112.3447,112.6132,112.2253,112.5535,40519.0
2024-08-08 15:10:00,113.19,113.26,113.03,113.07,21842.0,112.5635,112.6331,112.4044,112.4441,21842.0
2024-08-08 15:15:00,113.05,113.2,113.02,113.14,24754.0,112.4242,112.5734,112.3944,112.5137,24754.0
2024-08-08 15:20:00,113.14,113.47,113.07,113.12,39864.0,112.5137,112.8419,112.4441,112.4939,39864.0
2024-08-08 15:25:00,113.08,113.3,112.98,113.07,39191.0,112.4541,112.6729,112.3546,112.4441,39191.0
2024-08-08 15:30:00,113.07,113.09,112.77,113.02,29401.0,112.4441,112.464,112.1458,112.3944,29401.0
2024-08-08 15:35:00,112.99,113.01,112.74,112.94,27078.0,112.3646,112.3845,112.116,112.3149,27078.0
2024-08-08 15:40:00,112.93,113.47,112.93,113.37,27477.0,112.3049,112.8419,112.3049,112.7425,27477.0
2024-08-08 15:45:00,113.38,113.38,113.14,113.17,47781.0,112.7524,112.7524,112.5137,112.5436,47781.0
2024-08-08 15:50:00,113.12,113.25,112.68,112.86,97082.0,112.4939,112.6231,112.0563,112.2353,97082.0
2024-08-08 15:55:00,112.86,112.95,112.67,112.83,334873.0,112.2353,112.3248,112.0463,112.2055,334873.0
2024-08-09 09:30:00,113.49,113.5,112.82,113.25,41674.0,112.8618,112.8718,112.1955,112.6231,41674.0
2024-08-09 09:35:00,113.26,114.14,113.14,113.73,22287.0,112.6331,113.5082,112.5137,113.1005,22287.0
2024-08-09 09:40:00,113.65,113.81,112.94,113.07,13062.0,113.0209,113.18,112.3149,112.4441,13062.0
2024-08-09 09:45:00,113.04,113.37,112.46,112.47,13329.0,112.4143,112.7425,111.8375,111.8475,13329.0
2024-08-09 09:50:00,112.45,113.14,112.32,113.11,12776.0,111.8276,112.5137,111.6983,112.4839,12776.0
2024-08-09 09:55:00,113.13,113.15,112.55,113.05,10717.0,112.5038,112.5237,111.927,112.4242,10717.0
2024-08-09 10:00:00,112.95,113.46,112.79,113.31,12714.0,112.3248,112.832,112.1657,112.6828,12714.0
2024-08-09 10:05:00,113.27,113.47,112.81,112.92,12610.0,112.643,112.8419,112.1856,112.295,12610.0
2024-08-09 10:10:00,112.92,113.65,112.81,113.55,11143.0,112.295,113.0209,112.1856,112.9215,11143.0
2024-08-09 10:15:00,113.65,113.73,113.3,113.51,10269.0,113.0209,113.1005,112.6729,112.8817,10269.0
2024-08-09 10:20:00,113.44,113.6,113.2,113.27,10351.0,112.8121,112.9712,112.5734,112.643,10351.0
2024-08-09 10:25:00,113.33,113.44,113.2,113.24,12712.0,112.7027,112.8121,112.5734,112.6132,12712.0
2024-08-09 10:30:00,113.24,113.3,112.92,113.02,10844.0,112.6132,112.6729,112.295,112.3944,10844.0
2024-08-09 10:35:00,112.91,113.24,112.73,113.03,9514.0,112.285,112.6132,112.106,112.4044,9514.0
2024-08-09 10:40:00,113.11,113.28,112.97,113.07,8300.0,112.4839,112.653,112.3447,112.4441,8300.0
2024-08-09 10:45:00,113.07,113.43,113.07,113.24,6150.0,112.4441,112.8021,112.4441,112.6132,6150.0
2024-08-09 10:50:00,113.34,113.67,113.24,113.66,7919.0,112.7126,113.0408,112.6132,113.0309,7919.0
2024-08-09 10:55:00,113.6,113.98,113.6,113.67,9350.0,112.9712,113.3491,112.9712,113.0408,9350.0
2024-08-09 11:00:00,113.67,113.95,113.57,113.85,14895.0,113.0408,113.3193,112.9414,113.2198,14895.0
2024-08-09 11:05:00,113.83,114.16,113.79,113.95,13894.0,113.1999,113.5281,113.1601,113.3193,13894.0
2024-08-09 11:10:00,113.89,113.89,113.48,113.6,13113.0,113.2596,113.2596,112.8519,112.9712,13113.0
2024-08-09 11:15:00,113.6,113.72,113.35,113.55,5969.0,112.9712,113.0905,112.7226,112.9215,5969.0
2024-08-09 11:20:00,113.55,113.55,113.26,113.51,5908.0,112.9215,112.9215,112.6331,112.8817,5908.0
2024-08-09 11:25:00,113.44,113.44,112.84,112.9,8023.0,112.8121,112.8121,112.2154,112.2751,8023.0
2024-08-09 11:30:00,112.8,113.15,112.76,113.05,7254.0,112.1756,112.5237,112.1358,112.4242,7254.0
2024-08-09 11:35:00,113.05,113.06,112.62,112.62,16291.0,112.4242,112.4342,111.9966,111.9966,16291.0
2024-08-09 11:40:00,112.71,112.84,112.61,112.84,8195.0,112.0861,112.2154,111.9867,112.2154,8195.0
2024-08-09 11:45:00,112.88,113.12,112.79,112.84,8619.0,112.2552,112.4939,112.1657,112.2154,8619.0
2024-08-09 11:50:00,112.86,113.14,112.74,113.09,10735.0,112.2353,112.5137,112.116,112.464,10735.0
2024-08-09 11:55:00,113.09,113.11,112.62,112.81,12061.0,112.464,112.4839,111.9966,112.1856,12061.0
2024-08-09 12:00:00,112.79,112.83,112.52,112.58,10038.0,112.1657,112.2055,111.8972,111.9568,10038.0
2024-08-09 12:05:00,112.5,112.79,112.41,112.64,10303.0,111.8773,112.1657,111.7878,112.0165,10303.0
2024-08-09 12:10:00,112.56,112.7,112.56,112.65,12979.0,111.937,112.0762,111.937,112.0265,12979.0
2024-08-09 12:15:00,112.65,112.71,112.48,112.62,13360.0,112.0265,112.0861,111.8574,111.9966,13360.0
2024-08-09 12:20:00,112.6,112.71,112.38,112.44,7595.0,111.9767,112.0861,111.758,111.8176,7595.0
2024-08-09 12:25:00,112.43,112.77,112.42,112.73,8000.0,111.8077,112.1458,111.7977,112.106,8000.0
2024-08-09 12:30:00,112.71,113.07,112.71,113.01,7002.0,112.0861,112.4441,112.0861,112.3845,7002.0
2024-08-09 12:35:00,112.92,113.15,112.91,113.12,9817.0,112.295,112.5237,112.285,112.4939,9817.0
2024-08-09 12:40:00,113.12,113.2,112.95,113.01,7162.0,112.4939,112.5734,112.3248,112.3845,7162.0
2024-08-09 12:45:00,113.07,113.07,112.87,113.03,9574.0,112.4441,112.4441,112.2452,112.4044,9574.0
2024-08-09 12:50:00,113.03,113.13,112.84,112.95,9120.0,112.4044,112.5038,112.2154,112.3248,9120.0
2024-08-09 12:55:00,112.92,113.08,112.87,113.04,8385.0,112.295,112.4541,112.2452,112.4143,8385.0
2024-08-09 13:00:00,113.04,113.04,112.88,113.03,10354.0,112.4143,112.4143,112.2552,112.4044,10354.0
2024-08-09 13:05:00,113.0,113.04,112.88,112.97,8842.0,112.3745,112.4143,112.2552,112.3447,8842.0
2024-08-09 13:10:00,112.97,113.19,112.95,113.19,16683.0,112.3447,112.5635,112.3248,112.5635,16683.0
2024-08-09 13:15:00,113.18,113.26,112.99,113.15,15927.0,112.5535,112.6331,112.3646,112.5237,15927.0
2024-08-09 13:20:00,113.15,113.15,113.0,113.06,10075.0,112.5237,112.5237,112.3745,112.4342,10075.0
2024-08-09 13:25:00,113.06,113.41,113.01,113.41,15470.0,112.4342,112.7822,112.3845,112.7822,15470.0
2024-08-09 13:30:00,113.42,113.56,113.25,113.42,11748.0,112.7922,112.9314,112.6231,112.7922,11748.0
2024-08-09 13:35:00,113.44,113.5,113.31,113.39,7949.0,112.8121,112.8718,112.6828,112.7624,7949.0
2024-08-09 13:40:00,113.42,113.42,113.07,113.23,8104.0,112.7922,112.7922,112.4441,112.6032,8104.0
2024-08-09 13:45:00,113.23,113.28,113.17,113.25,5240.0,112.6032,112.653,112.5436,112.6231,5240.0
2024-08-09 13:50:00,113.23,113.26,113.03,113.14,59544.0,112.6032,112.6331,112.4044,112.5137,59544.0
2024-08-09 13:55:00,113.14,113.21,112.98,113.02,8777.0,112.5137,112.5834,112.3546,112.3944,8777.0
2024-08-09 14:00:00,112.99,113.26,112.97,113.07,10800.0,112.3646,112.6331,112.3447,112.4441,10800.0
2024-08-09 14:05:00,113.1,113.13,112.96,113.13,16311.0,112.474,112.5038,112.3347,112.5038,16311.0
2024-08-09 14:10:00,113.11,113.11,112.83,112.92,16773.0,112.4839,112.4839,112.2055,112.295,16773.0
2024-08-09 14:15:00,112.92,113.06,112.78,112.95,11616.0,112.295,112.4342,112.1557,112.3248,11616.0
2024-08-09 14:20:00,112.95,112.98,112.83,112.84,6762.0,112.3248,112.3546,112.2055,112.2154,6762.0
2024-08-09 14:25:00,112.88,112.98,112.87,112.95,6382.0,112.2552,112.3546,112.2452,112.3248,6382.0
2024-08-09 14:30:00,112.9,112.99,112.81,112.86,14227.0,112.2751,112.3646,112.1856,112.2353,14227.0
2024-08-09 14:35:00,112.86,112.99,112.76,112.98,5867.0,112.2353,112.3646,112.1358,112.3546,5867.0
2024-08-09 14:40:00,112.98,113.1,112.98,113.07,10327.0,112.3546,112.474,112.3546,112.4441,10327.0
2024-08-09 14:45:00,113.09,113.21,113.09,113.21,8322.0,112.464,112.5834,112.464,112.5834,8322.0
2024-08-09 14:50:00,113.18,113.18,112.94,113.05,9183.0,112.5535,112.5535,112.3149,112.4242,9183.0
2024-08-09 14:55:00,113.04,113.14,112.89,113.14,5067.0,112.4143,112.5137,112.2651,112.5137,5067.0
2024-08-09 15:00:00,113.12,113.24,113.07,113.19,7669.0,112.4939,112.6132,112.4441,112.5635,7669.0
2024-08-09 15:05:00,113.21,113.44,113.18,113.44,12447.0,112.5834,112.8121,112.5535,112.8121,12447.0
2024-08-09 15:10:00,113.44,113.51,113.38,113.5,13003.0,112.8121,112.8817,112.7524,112.8718,13003.0
2024-08-09 15:15:00,113.5,113.85,113.5,113.84,15317.0,112.8718,113.2198,112.8718,113.2099,15317.0
2024-08-09 15:20:00,113.84,113.85,113.44,113.59,24629.0,113.2099,113.2198,112.8121,112.9613,24629.0
2024-08-09 15:25:00,113.59,113.78,113.57,113.6,10541.0,112.9613,113.1502,112.9414,112.9712,10541.0
2024-08-09 15:30:00,113.61,113.71,113.55,113.6,14138.0,112.9811,113.0806,112.9215,112.9712,14138.0
2024-08-09 15:35:00,113.59,113.82,113.59,113.72,19101.0,112.9613,113.19,112.9613,113.0905,19101.0
2024-08-09 15:40:00,113.75,113.91,113.73,113.88,21451.0,113.1204,113.2795,113.1005,113.2496,21451.0
2024-08-09 15:45:00,113.87,113.92,113.75,113.77,26797.0,113.2397,113.2894,113.1204,113.1403,26797.0
2024-08-09 15:50:00,113.79,113.9,113.56,113.67,49176.0,113.1601,113.2695,112.9314,113.0408,49176.0
2024-08-09 15:55:00,113.7,113.96,113.58,113.83,169055.0,113.0706,113.3292,112.9513,113.1999,169055.0
2024-08-12 09:30:00,114.0,114.39,113.06,114.21,37744.0,113.545,113.9335,112.6088,113.7542,37744.0
2024-08-12 09:35:00,113.71,114.29,113.37,113.7,12230.0,113.2562,113.8339,112.9176,113.2462,12230.0
2024-08-12 09:40:00,113.66,113.71,113.03,113.19,9559.0,113.2064,113.2562,112.5789,112.7383,9559.0
2024-08-12 09:45:00,113.3,113.3,112.43,112.77,15169.0,112.8478,112.8478,111.9813,112.3199,15169.0
2024-08-12 09:50:00,112.97,113.13,112.68,112.77,23642.0,112.5191,112.6785,112.2303,112.3199,23642.0
2024-08-12 09:55:00,112.85,112.91,112.19,112.41,37846.0,112.3996,112.4594,111.7423,111.9614,37846.0
2024-08-12 10:00:00,112.36,113.22,112.29,113.13,12456.0,111.9116,112.7682,111.8419,112.6785,12456.0
2024-08-12 10:05:00,113.12,113.7,113.12,113.5,4048.0,112.6685,113.2462,112.6685,113.047,4048.0
2024-08-12 10:10:00,113.59,113.77,113.53,113.73,4412.0,113.1367,113.316,113.0769,113.2761,4412.0
2024-08-12 10:15:00,113.71,113.79,113.51,113.68,21869.0,113.2562,113.3359,113.057,113.2263,21869.0
2024-08-12 10:20:00,113.73,114.11,113.59,113.88,9183.0,113.2761,113.6546,113.1367,113.4255,9183.0
2024-08-12 10:25:00,113.93,114.05,113.65,113.65,13215.0,113.4753,113.5948,113.1964,113.1964,13215.0
2024-08-12 10:30:00,113.6,113.77,113.53,113.63,2813.0,113.1466,113.316,113.0769,113.1765,2813.0
2024-08-12 10:35:00,113.73,113.9,113.64,113.86,7398.0,113.2761,113.4454,113.1865,113.4056,7398.0
2024-08-12 10:40:00,113.89,114.01,113.62,113.62,10092.0,113.4355,113.555,113.1666,113.1666,10092.0
2024-08-12 10:45:00,113.57,113.75,113.53,113.75,8378.0,113.1168,113.296,113.0769,113.296,8378.0
2024-08-12 10:50:00,113.67,113.67,113.46,113.62,8377.0,113.2164,113.2164,113.0072,113.1666,8377.0
2024-08-12 10:55:00,113.66,113.72,113.42,113.65,5793.0,113.2064,113.2662,112.9674,113.1964,5793.0
2024-08-12 11:00:00,113.71,113.84,113.62,113.84,4285.0,113.2562,113.3857,113.1666,113.3857,4285.0
2024-08-12 11:05:00,113.83,113.96,113.73,113.78,7281.0,113.3757,113.5052,113.2761,113.3259,7281.0
2024-08-12 11:10:00,113.85,113.99,113.8,113.81,6322.0,113.3956,113.5351,113.3458,113.3558,6322.0
2024-08-12 11:15:00,113.82,113.88,113.67,113.78,7535.0,113.3658,113.4255,113.2164,113.3259,7535.0
2024-08-12 11:20:00,113.69,113.83,112.96,113.0,13061.0,113.2363,113.3757,112.5092,112.549,13061.0
2024-08-12 11:25:00,112.81,112.9,112.55,112.83,12327.0,112.3598,112.4494,112.1008,112.3797,12327.0
2024-08-12 11:30:00,112.83,112.83,112.48,112.79,12377.0,112.3797,112.3797,112.0311,112.3399,12377.0
2024-08-12 11:35:00,112.81,113.03,112.67,112.82,10155.0,112.3598,112.5789,112.2203,112.3697,10155.0
2024-08-12 11:40:00,112.87,113.01,112.76,112.93,10329.0,112.4195,112.559,112.31,112.4793,10329.0
2024-08-12 11:45:00,112.97,113.13,112.91,113.12,4354.0,112.5191,112.6785,112.4594,112.6685,4354.0
2024-08-12 11:50:00,113.22,113.52,113.22,113.5,7396.0,112.7682,113.067,112.7682,113.047,7396.0
2024-08-12 11:55:00,113.44,113.73,113.38,113.67,10766.0,112.9873,113.2761,112.9275,113.2164,10766.0
2024-08-12 12:00:00,113.69,113.74,113.49,113.59,9301.0,113.2363,113.2861,113.0371,113.1367,9301.0
2024-08-12 12:05:00,113.53,113.53,113.28,113.39,5907.0,113.0769,113.0769,112.8279,112.9375,5907.0
2024-08-12 12:10:00,113.42,113.42,113.16,113.34,4269.0,112.9674,112.9674,112.7084,112.8877,4269.0
2024-08-12 12:15:00,113.28,113.37,113.14,113.3,11675.0,112.8279,112.9176,112.6885,112.8478,11675.0
2024-08-12 12:20:00,113.25,113.43,113.19,113.23,22263.0,112.798,112.9773,112.7383,112.7781,22263.0
2024-08-12 12:25:00,113.28,113.28,113.08,113.15,3377.0,112.8279,112.8279,112.6287,112.6984,3377.0
2024-08-12 12:30:00,113.13,113.22,112.9,112.95,7529.0,112.6785,112.7682,112.4494,112.4992,7529.0
2024-08-12 12:35:00,112.91,112.98,112.73,112.98,13188.0,112.4594,112.5291,112.2801,112.5291,13188.0
2024-08-12 12:40:00,113.05,113.05,112.88,113.0,7610.0,112.5988,112.5988,112.4295,112.549,7610.0
2024-08-12 12:45:00,113.0,113.22,112.99,113.09,5618.0,112.549,112.7682,112.5391,112.6387,5618.0
2024-08-12 12:50:00,113.05,113.12,112.91,113.08,8602.0,112.5988,112.6685,112.4594,112.6287,8602.0
2024-08-12 12:55:00,113.02,113.02,112.67,112.67,7231.0,112.5689,112.5689,112.2203,112.2203,7231.0
2024-08-12 13:00:00,112.67,112.75,112.49,112.72,6348.0,112.2203,112.3,112.0411,112.2701,6348.0
2024-08-12 13:05:00,112.66,112.69,112.45,112.62,13513.0,112.2104,112.2403,112.0012,112.1705,13513.0
2024-08-12 13:10:00,112.62,112.66,112.49,112.64,11475.0,112.1705,112.2104,112.0411,112.1905,11475.0
2024-08-12 13:15:00,112.7,112.92,112.66,112.92,2755.0,112.2502,112.4693,112.2104,112.4693,2755.0
2024-08-12 13:20:00,112.83,113.05,112.81,112.86,7718.0,112.3797,112.5988,112.3598,112.4096,7718.0
2024-08-12 13:25:00,112.88,112.89,112.59,112.75,6284.0,112.4295,112.4395,112.1407,112.3,6284.0
2024-08-12 13:30:00,112.83,112.89,112.78,112.86,3516.0,112.3797,112.4395,112.3299,112.4096,3516.0
2024-08-12 13:35:00,112.91,112.91,112.72,112.8,6663.0,112.4594,112.4594,112.2701,112.3498,6663.0
2024-08-12 13:40:00,112.82,112.82,112.61,112.61,2874.0,112.3697,112.3697,112.1606,112.1606,2874.0
2024-08-12 13:45:00,112.56,112.75,112.56,112.64,6857.0,112.1108,112.3,112.1108,112.1905,6857.0
2024-08-12 13:50:00,112.53,112.53,112.36,112.4,7341.0,112.0809,112.0809,111.9116,111.9514,7341.0
2024-08-12 13:55:00,112.45,112.57,112.4,112.51,21704.0,112.0012,112.1207,111.9514,112.061,21704.0
2024-08-12 14:00:00,112.52,112.56,112.35,112.55,8506.0,112.0709,112.1108,111.9016,112.1008,8506.0
2024-08-12 14:05:00,112.55,112.55,112.3,112.37,15761.0,112.1008,112.1008,111.8518,111.9215,15761.0
2024-08-12 14:10:00,112.37,112.6,112.36,112.57,13613.0,111.9215,112.1506,111.9116,112.1207,13613.0
2024-08-12 14:15:00,112.55,112.57,112.46,112.5,8670.0,112.1008,112.1207,112.0112,112.051,8670.0
2024-08-12 14:20:00,112.51,112.66,112.51,112.52,7523.0,112.061,112.2104,112.061,112.0709,7523.0
2024-08-12 14:25:00,112.51,112.76,112.44,112.59,14063.0,112.061,112.31,111.9913,112.1407,14063.0
2024-08-12 14:30:00,112.58,112.62,112.49,112.59,5030.0,112.1307,112.1705,112.0411,112.1407,5030.0
2024-08-12 14:35:00,112.56,112.69,112.56,112.66,6557.0,112.1108,112.2403,112.1108,112.2104,6557.0
2024-08-12 14:40:00,112.64,112.75,112.6,112.68,5927.0,112.1905,112.3,112.1506,112.2303,5927.0
2024-08-12 14:45:00,112.67,112.7,112.53,112.56,10652.0,112.2203,112.2502,112.0809,112.1108,10652.0
2024-08-12 14:50:00,112.58,112.67,112.52,112.58,9100.0,112.1307,112.2203,112.0709,112.1307,9100.0
2024-08-12 14:55:00,112.61,112.72,112.61,112.68,3794.0,112.1606,112.2701,112.1606,112.2303,3794.0
2024-08-12 15:00:00,112.68,112.72,112.59,112.6,7910.0,112.2303,112.2701,112.1407,112.1506,7910.0
2024-08-12 15:05:00,112.59,112.65,112.48,112.53,5000.0,112.1407,112.2004,112.0311,112.0809,5000.0
2024-08-12 15:10:00,112.57,112.71,112.56,112.56,3058.0,112.1207,112.2602,112.1108,112.1108,3058.0
2024-08-12 15:15:00,112.54,112.71,112.46,112.69,6250.0,112.0909,112.2602,112.0112,112.2403,6250.0
2024-08-12 15:20:00,112.7,112.7,112.51,112.64,7624.0,112.2502,112.2502,112.061,112.1905,7624.0
2024-08-12 15:25:00,112.67,112.72,112.62,112.7,7126.0,112.2203,112.2701,112.1705,112.2502,7126.0
2024-08-12 15:30:00,112.77,112.8,112.68,112.72,5359.0,112.3199,112.3498,112.2303,112.2701,5359.0
2024-08-12 15:35:00,112.71,112.77,112.54,112.6,7778.0,112.2602,112.3199,112.0909,112.1506,7778.0
2024-08-12 15:40:00,112.6,112.63,112.51,112.53,10024.0,112.1506,112.1805,112.061,112.0809,10024.0
2024-08-12 15:45:00,112.51,112.6,112.44,112.48,12969.0,112.061,112.1506,111.9913,112.0311,12969.0
2024-08-12 15:50:00,112.49,112.76,112.4,112.56,31708.0,112.0411,112.31,111.9514,112.1108,31708.0
2024-08-12 15:55:00,112.58,112.84,112.47,112.71,84782.0,112.1307,112.3897,112.0211,112.2602,84782.0
2024-08-13 09:30:00,113.69,114.41,113.69,114.41,27265.0,113.2363,113.9534,113.2363,113.9534,27265.0
2024-08-13 09:35:00,114.23,114.23,113.62,113.62,8849.0,113.7741,113.7741,113.1666,113.1666,8849.0
2024-08-13 09:40:00,113.73,114.2,113.7,113.99,12286.0,113.2761,113.7442,113.2462,113.5351,12286.0
2024-08-13 09:45:00,114.05,114.09,113.68,113.96,13492.0,113.5948,113.6347,113.2263,113.5052,13492.0
2024-08-13 09:50:00,114.08,114.27,113.99,114.1,26420.0,113.6247,113.814,113.5351,113.6446,26420.0
2024-08-13 09:55:00,114.16,114.57,113.88,114.42,16692.0,113.7044,114.1128,113.4255,113.9634,16692.0
2024-08-13 10:00:00,114.44,114.67,114.13,114.2,68264.0,113.9833,114.2124,113.6745,113.7442,68264.0
2024-08-13 10:05:00,114.21,114.68,114.0,114.44,51092.0,113.7542,114.2223,113.545,113.9833,51092.0
2024-08-13 10:10:00,114.41,114.66,114.25,114.46,33407.0,113.9534,114.2024,113.794,114.0032,33407.0
2024-08-13 10:15:00,114.48,114.8,114.46,114.62,72778.0,114.0231,114.3418,114.0032,114.1626,72778.0
2024-08-13 10:20:00,114.62,114.85,114.58,114.76,13083.0,114.1626,114.3916,114.1227,114.302,13083.0
2024-08-13 10:25:00,114.79,114.96,114.76,114.91,8753.0,114.3319,114.5012,114.302,114.4514,8753.0
2024-08-13 10:30:00,114.83,114.84,114.39,114.56,15244.0,114.3717,114.3817,113.9335,114.1028,15244.0
2024-08-13 10:35:00,114.56,114.88,114.56,114.88,9771.0,114.1028,114.4215,114.1028,114.4215,9771.0
2024-08-13 10:40:00,114.91,115.13,114.8,115.07,16029.0,114.4514,114.6705,114.3418,114.6108,16029.0
2024-08-13 10:45:00,115.09,115.17,114.94,115.06,20817.0,114.6307,114.7104,114.4813,114.6008,20817.0
2024-08-13 10:50:00,115.05,115.09,114.83,115.02,21457.0,114.5908,114.6307,114.3717,114.561,21457.0
2024-08-13 10:55:00,115.06,115.19,115.01,115.08,31302.0,114.6008,114.7303,114.551,114.6207,31302.0
2024-08-13 11:00:00,115.06,115.13,114.96,115.12,7863.0,114.6008,114.6705,114.5012,114.6606,7863.0
2024-08-13 11:05:00,115.19,115.21,114.9,114.9,13579.0,114.7303,114.7502,114.4414,114.4414,13579.0
2024-08-13 11:10:00,114.9,114.92,114.52,114.63,19888.0,114.4414,114.4614,114.063,114.1725,19888.0
2024-08-13 11:15:00,114.67,114.84,114.66,114.69,23955.0,114.2124,114.3817,114.2024,114.2323,23955.0
2024-08-13 11:20:00,114.72,114.86,114.69,114.77,18199.0,114.2622,114.4016,114.2323,114.312,18199.0
2024-08-13 11:25:00,114.76,114.8,114.56,114.77,32327.0,114.302,114.3418,114.1028,114.312,32327.0
2024-08-13 11:30:00,114.84,114.85,114.72,114.78,24530.0,114.3817,114.3916,114.2622,114.3219,24530.0
2024-08-13 11:35:00,114.76,114.84,114.69,114.8,26803.0,114.302,114.3817,114.2323,114.3418,26803.0
2024-08-13 11:40:00,114.83,114.99,114.8,114.88,18557.0,114.3717,114.5311,114.3418,114.4215,18557.0
2024-08-13 11:45:00,114.89,115.09,114.89,115.05,12354.0,114.4315,114.6307,114.4315,114.5908,12354.0
2024-08-13 11:50:00,115.06,115.21,115.03,115.16,15879.0,114.6008,114.7502,114.5709,114.7004,15879.0
2024-08-13 11:55:00,115.16,115.18,115.08,115.12,24225.0,114.7004,114.7203,114.6207,114.6606,24225.0
2024-08-13 12:00:00,115.12,115.16,114.98,115.16,18943.0,114.6606,114.7004,114.5211,114.7004,18943.0
2024-08-13 12:05:00,115.17,115.26,115.1,115.25,15031.0,114.7104,114.8,114.6406,114.79,15031.0
2024-08-13 12:10:00,115.28,115.33,115.16,115.17,10105.0,114.8199,114.8697,114.7004,114.7104,10105.0
2024-08-13 12:15:00,115.17,115.35,115.13,115.31,12177.0,114.7104,114.8896,114.6705,114.8498,12177.0
2024-08-13 12:20:00,115.3,115.37,115.09,115.14,12798.0,114.8398,114.9096,114.6307,114.6805,12798.0
2024-08-13 12:25:00,115.13,115.19,115.02,115.09,7285.0,114.6705,114.7303,114.561,114.6307,7285.0
2024-08-13 12:30:00,115.05,115.15,114.96,115.15,14938.0,114.5908,114.6904,114.5012,114.6904,14938.0
2024-08-13 12:35:00,115.14,115.39,115.11,115.39,13652.0,114.6805,114.9295,114.6506,114.9295,13652.0
2024-08-13 12:40:00,115.35,115.52,115.32,115.52,15914.0,114.8896,115.059,114.8598,115.059,15914.0
2024-08-13 12:45:00,115.51,115.63,115.43,115.62,10364.0,115.049,115.1685,114.9693,115.1586,10364.0
2024-08-13 12:50:00,115.59,115.64,115.38,115.42,11317.0,115.1287,115.1785,114.9195,114.9594,11317.0
2024-08-13 12:55:00,115.45,115.46,115.33,115.41,5870.0,114.9893,114.9992,114.8697,114.9494,5870.0
2024-08-13 13:00:00,115.38,115.4,115.2,115.21,4977.0,114.9195,114.9395,114.7402,114.7502,4977.0
2024-08-13 13:05:00,115.23,115.33,115.19,115.22,7019.0,114.7701,114.8697,114.7303,114.7602,7019.0
2024-08-13 13:10:00,115.25,115.28,115.18,115.28,4783.0,114.79,114.8199,114.7203,114.8199,4783.0
2024-08-13 13:15:00,115.31,115.37,115.2,115.37,9976.0,114.8498,114.9096,114.7402,114.9096,9976.0
2024-08-13 13:20:00,115.36,115.36,115.06,115.06,40357.0,114.8996,114.8996,114.6008,114.6008,40357.0
2024-08-13 13:25:00,115.07,115.22,115.01,115.19,9938.0,114.6108,114.7602,114.551,114.7303,9938.0
2024-08-13 13:30:00,115.18,115.26,115.06,115.06,5181.0,114.7203,114.8,114.6008,114.6008,5181.0
2024-08-13 13:35:00,115.07,115.11,115.0,115.01,4594.0,114.6108,114.6506,114.541,114.551,4594.0
2024-08-13 13:40:00,115.02,115.13,115.01,115.1,7519.0,114.561,114.6705,114.551,114.6406,7519.0
2024-08-13 13:45:00,115.12,115.19,114.79,114.98,34544.0,114.6606,114.7303,114.3319,114.5211,34544.0
2024-08-13 13:50:00,114.97,115.18,114.9,115.03,15557.0,114.5112,114.7203,114.4414,114.5709,15557.0
2024-08-13 13:55:00,115.08,115.23,115.04,115.23,10914.0,114.6207,114.7701,114.5809,114.7701,10914.0
2024-08-13 14:00:00,115.19,115.35,115.12,115.23,4628.0,114.7303,114.8896,114.6606,114.7701,4628.0
2024-08-13 14:05:00,115.21,115.35,115.2,115.27,8258.0,114.7502,114.8896,114.7402,114.81,8258.0
2024-08-13 14:10:00,115.27,115.38,115.23,115.34,7581.0,114.81,114.9195,114.7701,114.8797,7581.0
2024-08-13 14:15:00,115.34,115.38,115.13,115.13,10921.0,114.8797,114.9195,114.6705,114.6705,10921.0
2024-08-13 14:20:00,115.16,115.33,115.16,115.26,8741.0,114.7004,114.8697,114.7004,114.8,8741.0
2024-08-13 14:25:00,115.28,115.37,115.26,115.37,5975.0,114.8199,114.9096,114.8,114.9096,5975.0
2024-08-13 14:30:00,115.34,115.38,115.3,115.3,9065.0,114.8797,114.9195,114.8398,114.8398,9065.0
2024-08-13 14:35:00,115.34,115.6,115.32,115.48,11900.0,114.8797,115.1387,114.8598,115.0191,11900.0
2024-08-13 14:40:00,115.49,115.62,115.44,115.57,24702.0,115.0291,115.1586,114.9793,115.1088,24702.0
2024-08-13 14:45:00,115.55,115.66,115.5,115.66,9870.0,115.0889,115.1984,115.0391,115.1984,9870.0
2024-08-13 14:50:00,115.67,115.72,115.53,115.55,28488.0,115.2084,115.2582,115.0689,115.0889,28488.0
2024-08-13 14:55:00,115.53,115.62,115.47,115.57,11023.0,115.0689,115.1586,115.0092,115.1088,11023.0
2024-08-13 15:00:00,115.62,115.67,115.53,115.56,12156.0,115.1586,115.2084,115.0689,115.0988,12156.0
2024-08-13 15:05:00,115.56,115.56,115.37,115.37,17134.0,115.0988,115.0988,114.9096,114.9096,17134.0
2024-08-13 15:10:00,115.39,115.46,115.3,115.33,7276.0,114.9295,114.9992,114.8398,114.8697,7276.0
2024-08-13 15:15:00,115.29,115.38,115.26,115.3,8332.0,114.8299,114.9195,114.8,114.8398,8332.0
2024-08-13 15:20:00,115.28,115.49,115.24,115.45,11019.0,114.8199,115.0291,114.7801,114.9893,11019.0
2024-08-13 15:25:00,115.47,115.47,115.26,115.34,12290.0,115.0092,115.0092,114.8,114.8797,12290.0
2024-08-13 15:30:00,115.34,115.37,115.23,115.3,17118.0,114.8797,114.9096,114.7701,114.8398,17118.0
2024-08-13 15:35:00,115.33,115.42,115.26,115.34,14266.0,114.8697,114.9594,114.8,114.8797,14266.0
2024-08-13 15:40:00,115.36,115.63,115.33,115.6,26155.0,114.8996,115.1685,114.8697,115.1387,26155.0
2024-08-13 15:45:00,115.61,115.87,115.59,115.81,31452.0,115.1486,115.4076,115.1287,115.3478,31452.0
2024-08-13 15:50:00,115.81,115.86,115.36,115.51,57577.0,115.3478,115.3976,114.8996,115.049,57577.0
2024-08-13 15:55:00,115.54,115.88,115.49,115.78,158827.0,115.0789,115.4175,115.0291,115.3179,158827.0
2024-08-14 09:30:00,116.0,116.81,116.0,116.1,67217.0,115.5371,116.3438,115.5371,115.6367,67217.0
2024-08-14 09:35:00,116.0,116.6,115.89,116.5,6093.0,115.5371,116.1347,115.4275,116.0351,6093.0
2024-08-14 09:40:00,116.59,116.6,116.28,116.28,11450.0,116.1247,116.1347,115.8159,115.8159,11450.0
2024-08-14 09:45:00,116.44,116.48,116.14,116.41,31782.0,115.9753,116.0151,115.6765,115.9454,31782.0
2024-08-14 09:50:00,116.42,116.69,116.35,116.56,36142.0,115.9554,116.2243,115.8857,116.0948,36142.0
2024-08-14 09:55:00,116.59,116.59,116.08,116.26,16614.0,116.1247,116.1247,115.6167,115.796,16614.0
2024-08-14 10:00:00,116.26,116.46,116.08,116.37,26635.0,115.796,115.9952,115.6167,115.9056,26635.0
2024-08-14 10:05:00,116.42,116.62,116.31,116.56,90925.0,115.9554,116.1546,115.8458,116.0948,90925.0
2024-08-14 10:10:00,116.59,116.73,116.39,116.6,25021.0,116.1247,116.2641,115.9255,116.1347,25021.0
2024-08-14 10:15:00,116.53,117.03,116.53,117.03,14877.0,116.0649,116.5629,116.0649,116.5629,14877.0
2024-08-14 10:20:00,117.03,117.42,116.99,117.42,16948.0,116.5629,116.9514,116.5231,116.9514,16948.0
2024-08-14 10:25:00,117.42,117.42,117.18,117.36,8656.0,116.9514,116.9514,116.7123,116.8916,8656.0
2024-08-14 10:30:00,117.38,117.38,116.77,116.79,26423.0,116.9115,116.9115,116.304,116.3239,26423.0
2024-08-14 10:35:00,116.78,117.23,116.75,117.23,12863.0,116.3139,116.7621,116.2841,116.7621,12863.0
2024-08-14 10:40:00,117.22,117.51,117.2,117.25,13142.0,116.7522,117.041,116.7323,116.7821,13142.0
2024-08-14 10:45:00,117.25,117.46,117.25,117.4,7531.0,116.7821,116.9912,116.7821,116.9315,7531.0
2024-08-14 10:50:00,117.43,117.45,117.24,117.29,9272.0,116.9613,116.9813,116.7721,116.8219,9272.0
2024-08-14 10:55:00,117.29,117.59,117.28,117.5,18261.0,116.8219,117.1207,116.8119,117.0311,18261.0
2024-08-14 11:00:00,117.54,117.73,117.5,117.73,28887.0,117.0709,117.2602,117.0311,117.2602,28887.0
2024-08-14 11:05:00,117.73,117.77,117.58,117.61,33273.0,117.2602,117.3,117.1108,117.1406,33273.0
2024-08-14 11:10:00,117.61,117.72,117.59,117.6,12546.0,117.1406,117.2502,117.1207,117.1307,12546.0
2024-08-14 11:15:00,117.65,117.69,117.39,117.53,28211.0,117.1805,117.2203,116.9215,117.0609,28211.0
2024-08-14 11:20:00,117.48,117.58,117.45,117.54,8987.0,117.0111,117.1108,116.9813,117.0709,8987.0
2024-08-14 11:25:00,117.54,117.82,117.54,117.74,11201.0,117.0709,117.3498,117.0709,117.2701,11201.0
2024-08-14 11:30:00,117.83,118.23,117.83,118.19,18742.0,117.3598,117.7582,117.3598,117.7183,18742.0
2024-08-14 11:35:00,118.22,118.36,118.12,118.34,18475.0,117.7482,117.8876,117.6486,117.8677,18475.0
2024-08-14 11:40:00,118.34,118.43,118.14,118.22,8452.0,117.8677,117.9574,117.6685,117.7482,8452.0
2024-08-14 11:45:00,118.24,118.35,118.21,118.35,27230.0,117.7681,117.8777,117.7382,117.8777,27230.0
2024-08-14 11:50:00,118.33,118.57,118.32,118.5,26272.0,117.8578,118.0968,117.8478,118.0271,26272.0
2024-08-14 11:55:00,118.52,118.56,118.45,118.52,15752.0,118.047,118.0868,117.9773,118.047,15752.0
2024-08-14 12:00:00,118.53,118.68,118.48,118.68,21143.0,118.057,118.2064,118.0072,118.2064,21143.0
2024-08-14 12:05:00,118.67,118.67,118.52,118.57,24151.0,118.1964,118.1964,118.047,118.0968,24151.0
2024-08-14 12:10:00,118.57,118.59,118.37,118.44,46386.0,118.0968,118.1167,117.8976,117.9673,46386.0
2024-08-14 12:15:00,118.43,118.5,118.34,118.47,42241.0,117.9574,118.0271,117.8677,117.9972,42241.0
2024-08-14 12:20:00,118.48,118.57,118.05,118.12,25450.0,118.0072,118.0968,117.5789,117.6486,25450.0
2024-08-14 12:25:00,118.11,118.11,117.87,118.0,17241.0,117.6386,117.6386,117.3996,117.5291,17241.0
2024-08-14 12:30:00,118.02,118.17,117.91,118.14,16002.0,117.549,117.6984,117.4394,117.6685,16002.0
2024-08-14 12:35:00,118.19,118.19,117.92,117.99,21795.0,117.7183,117.7183,117.4494,117.5191,21795.0
2024-08-14 12:40:00,117.98,118.09,117.76,117.77,21247.0,117.5092,117.6187,117.29,117.3,21247.0
2024-08-14 12:45:00,117.77,117.96,117.75,117.84,7181.0,117.3,117.4892,117.2801,117.3697,7181.0
2024-08-14 12:50:00,117.88,118.02,117.88,118.0,13759.0,117.4096,117.549,117.4096,117.5291,13759.0
2024-08-14 12:55:00,117.97,118.03,117.9,117.98,17019.0,117.4992,117.559,117.4295,117.5092,17019.0
2024-08-14 13:00:00,117.98,118.04,117.77,117.8,27171.0,117.5092,117.5689,117.3,117.3299,27171.0
2024-08-14 13:05:00,117.83,118.16,117.8,118.16,11447.0,117.3598,117.6884,117.3299,117.6884,11447.0
2024-08-14 13:10:00,118.22,118.27,118.02,118.2,12404.0,117.7482,117.798,117.549,117.7283,12404.0
2024-08-14 13:15:00,118.26,118.41,118.19,118.32,21631.0,117.788,117.9374,117.7183,117.8478,21631.0
2024-08-14 13:20:00,118.32,118.32,118.1,118.25,25549.0,117.8478,117.8478,117.6287,117.7781,25549.0
2024-08-14 13:25:00,118.27,118.27,118.09,118.17,14831.0,117.798,117.798,117.6187,117.6984,14831.0
2024-08-14 13:30:00,118.18,118.3,118.17,118.27,6074.0,117.7084,117.8279,117.6984,117.798,6074.0
2024-08-14 13:35:00,118.27,118.36,118.13,118.14,10152.0,117.798,117.8876,117.6586,117.6685,10152.0
2024-08-14 13:40:00,118.12,118.18,118.05,118.1,17157.0,117.6486,117.7084,117.5789,117.6287,17157.0
2024-08-14 13:45:00,118.13,118.36,118.12,118.36,13808.0,117.6586,117.8876,117.6486,117.8876,13808.0
2024-08-14 13:50:00,118.31,118.34,118.22,118.25,18334.0,117.8378,117.8677,117.7482,117.7781,18334.0
2024-08-14 13:55:00,118.25,118.36,118.22,118.26,13153.0,117.7781,117.8876,117.7482,117.788,13153.0
2024-08-14 14:00:00,118.26,118.3,118.09,118.16,13390.0,117.788,117.8279,117.6187,117.6884,13390.0
2024-08-14 14:05:00,118.13,118.31,118.13,118.29,18382.0,117.6586,117.8378,117.6586,117.8179,18382.0
2024-08-14 14:10:00,118.3,118.32,118.19,118.21,10303.0,117.8279,117.8478,117.7183,117.7382,10303.0
2024-08-14 14:15:00,118.19,118.28,118.19,118.21,17610.0,117.7183,117.808,117.7183,117.7382,17610.0
2024-08-14 14:20:00,118.24,118.31,118.19,118.21,21578.0,117.7681,117.8378,117.7183,117.7382,21578.0
2024-08-14 14:25:00,118.23,118.25,118.02,118.15,25329.0,117.7582,117.7781,117.549,117.6785,25329.0
2024-08-14 14:30:00,118.14,118.29,118.1,118.27,15123.0,117.6685,117.8179,117.6287,117.798,15123.0
2024-08-14 14:35:00,118.29,118.3,118.2,118.26,12686.0,117.8179,117.8279,117.7283,117.788,12686.0
2024-08-14 14:40:00,118.25,118.4,118.24,118.29,11450.0,117.7781,117.9275,117.7681,117.8179,11450.0
2024-08-14 14:45:00,118.34,118.34,118.24,118.26,10475.0,117.8677,117.8677,117.7681,117.788,10475.0
2024-08-14 14:50:00,118.25,118.49,118.25,118.49,8814.0,117.7781,118.0171,117.7781,118.0171,8814.0
2024-08-14 14:55:00,118.47,118.65,118.36,118.65,19549.0,117.9972,118.1765,117.8876,118.1765,19549.0
2024-08-14 15:00:00,118.65,118.7,118.56,118.61,22595.0,118.1765,118.2263,118.0868,118.1366,22595.0
2024-08-14 15:05:00,118.61,118.67,118.6,118.62,27507.0,118.1366,118.1964,118.1267,118.1466,27507.0
2024-08-14 15:10:00,118.62,118.79,118.56,118.62,53805.0,118.1466,118.3159,118.0868,118.1466,53805.0
2024-08-14 15:15:00,118.62,118.74,118.6,118.71,48481.0,118.1466,118.2661,118.1267,118.2362,48481.0
2024-08-14 15:20:00,118.69,118.71,118.6,118.71,24615.0,118.2163,118.2362,118.1267,118.2362,24615.0
2024-08-14 15:25:00,118.73,118.75,118.65,118.71,30721.0,118.2562,118.2761,118.1765,118.2362,30721.0
2024-08-14 15:30:00,118.71,118.71,118.58,118.65,52532.0,118.2362,118.2362,118.1068,118.1765,52532.0
2024-08-14 15:35:00,118.63,118.64,118.27,118.45,28109.0,118.1566,118.1665,117.798,117.9773,28109.0
2024-08-14 15:40:00,118.45,118.46,118.2,118.24,27301.0,117.9773,117.9872,117.7283,117.7681,27301.0
2024-08-14 15:45:00,118.26,118.62,118.26,118.59,42337.0,117.788,118.1466,117.788,118.1167,42337.0
2024-08-14 15:50:00,118.6,118.73,118.07,118.44,87061.0,118.1267,118.2562,117.5988,117.9673,87061.0
2024-08-14 15:55:00,118.44,118.67,118.29,118.32,198537.0,117.9673,118.1964,117.8179,117.8478,198537.0
2024-08-15 09:30:00,120.0,120.4,119.92,120.07,48718.0,119.5211,119.9195,119.4414,119.5908,48718.0
2024-08-15 09:35:00,120.07,120.19,119.54,119.76,19114.0,119.5908,119.7103,119.0629,119.282,19114.0
2024-08-15 09:40:00,119.78,119.79,119.01,119.02,31713.0,119.302,119.3119,118.535,118.545,31713.0
2024-08-15 09:45:00,119.13,119.2,118.49,118.9,41685.0,118.6546,118.7243,118.0171,118.4255,41685.0
2024-08-15 09:50:00,118.98,119.1,118.83,118.86,20726.0,118.5052,118.6247,118.3558,118.3856,20726.0
2024-08-15 09:55:00,118.95,119.13,118.75,119.01,27799.0,118.4753,118.6546,118.2761,118.535,27799.0
2024-08-15 10:00:00,119.07,119.25,118.8,118.8,13825.0,118.5948,118.7741,118.3259,118.3259,13825.0
2024-08-15 10:05:00,118.8,118.85,118.49,118.69,28404.0,118.3259,118.3757,118.0171,118.2163,28404.0
2024-08-15 10:10:00,118.64,119.11,118.64,119.11,15132.0,118.1665,118.6346,118.1665,118.6346,15132.0
2024-08-15 10:15:00,119.09,119.15,118.9,119.06,11107.0,118.6147,118.6745,118.4255,118.5848,11107.0
2024-08-15 10:20:00,119.02,119.24,118.97,119.23,20867.0,118.545,118.7641,118.4952,118.7542,20867.0
2024-08-15 10:25:00,119.23,119.5,119.21,119.38,10268.0,118.7542,119.0231,118.7342,118.9036,10268.0
2024-08-15 10:30:00,119.38,119.84,119.33,119.84,23095.0,118.9036,119.3617,118.8538,119.3617,23095.0
2024-08-15 10:35:00,119.84,119.93,119.7,119.85,25387.0,119.3617,119.4514,119.2223,119.3717,25387.0
2024-08-15 10:40:00,119.84,119.93,119.79,119.81,9292.0,119.3617,119.4514,119.3119,119.3319,9292.0
2024-08-15 10:45:00,119.9,120.06,119.84,120.01,31378.0,119.4215,119.5809,119.3617,119.5311,31378.0
2024-08-15 10:50:00,120.04,120.07,119.82,119.92,33019.0,119.5609,119.5908,119.3418,119.4414,33019.0
2024-08-15 10:55:00,119.89,120.35,119.79,120.34,47499.0,119.4115,119.8697,119.3119,119.8597,47499.0
2024-08-15 11:00:00,120.35,120.47,120.31,120.41,20596.0,119.8697,119.9892,119.8299,119.9295,20596.0
2024-08-15 11:05:00,120.45,120.48,120.26,120.27,24087.0,119.9693,119.9992,119.7801,119.79,24087.0
2024-08-15 11:10:00,120.29,120.29,120.14,120.24,18090.0,119.8099,119.8099,119.6605,119.7601,18090.0
2024-08-15 11:15:00,120.23,120.46,120.22,120.37,36529.0,119.7502,119.9793,119.7402,119.8896,36529.0
2024-08-15 11:20:00,120.35,120.53,120.33,120.5,25678.0,119.8697,120.049,119.8498,120.0191,25678.0
2024-08-15 11:25:00,120.5,120.65,120.49,120.58,26498.0,120.0191,120.1685,120.0091,120.0988,26498.0
2024-08-15 11:30:00,120.6,120.79,120.55,120.55,43158.0,120.1187,120.3079,120.0689,120.0689,43158.0
2024-08-15 11:35:00,120.54,120.82,120.48,120.73,15221.0,120.0589,120.3378,119.9992,120.2482,15221.0
2024-08-15 11:40:00,120.71,120.91,120.65,120.76,16312.0,120.2283,120.4275,120.1685,120.2781,16312.0
2024-08-15 11:45:00,120.78,120.83,120.66,120.75,14567.0,120.298,120.3478,120.1785,120.2681,14567.0
2024-08-15 11:50:00,120.73,120.82,120.65,120.7,13745.0,120.2482,120.3378,120.1685,120.2183,13745.0
2024-08-15 11:55:00,120.69,120.69,120.34,120.4,8799.0,120.2083,120.2083,119.8597,119.9195,8799.0
2024-08-15 12:00:00,120.35,120.49,120.33,120.47,9874.0,119.8697,120.0091,119.8498,119.9892,9874.0
2024-08-15 12:05:00,120.48,120.49,120.4,120.44,11799.0,119.9992,120.0091,119.9195,119.9593,11799.0
2024-08-15 12:10:00,120.44,120.45,120.33,120.37,11166.0,119.9593,119.9693,119.8498,119.8896,11166.0
2024-08-15 12:15:00,120.4,120.53,120.39,120.46,9761.0,119.9195,120.049,119.9095,119.9793,9761.0
2024-08-15 12:20:00,120.45,120.56,120.43,120.43,10112.0,119.9693,120.0789,119.9494,119.9494,10112.0
2024-08-15 12:25:00,120.43,120.47,120.37,120.43,4974.0,119.9494,119.9892,119.8896,119.9494,4974.0
2024-08-15 12:30:00,120.45,120.54,120.3,120.36,13342.0,119.9693,120.0589,119.8199,119.8797,13342.0
2024-08-15 12:35:00,120.31,120.31,120.2,120.25,4554.0,119.8299,119.8299,119.7203,119.7701,4554.0
2024-08-15 12:40:00,120.22,120.24,120.0,120.06,6081.0,119.7402,119.7601,119.5211,119.5809,6081.0
2024-08-15 12:45:00,120.02,120.16,119.85,119.9,13180.0,119.541,119.6805,119.3717,119.4215,13180.0
2024-08-15 12:50:00,119.91,120.03,119.88,119.98,8545.0,119.4315,119.551,119.4016,119.5012,8545.0
2024-08-15 12:55:00,119.91,119.96,119.87,119.95,10882.0,119.4315,119.4813,119.3916,119.4713,10882.0
2024-08-15 13:00:00,119.92,119.93,119.68,119.68,9780.0,119.4414,119.4514,119.2024,119.2024,9780.0
2024-08-15 13:05:00,119.69,119.77,119.69,119.7,12094.0,119.2123,119.292,119.2123,119.2223,12094.0
2024-08-15 13:10:00,119.71,119.88,119.65,119.82,10644.0,119.2322,119.4016,119.1725,119.3418,10644.0
2024-08-15 13:15:00,119.83,119.86,119.78,119.8,7729.0,119.3518,119.3817,119.302,119.3219,7729.0
2024-08-15 13:20:00,119.8,119.95,119.76,119.87,52345.0,119.3219,119.4713,119.282,119.3916,52345.0
2024-08-15 13:25:00,119.88,120.14,119.88,120.04,25789.0,119.4016,119.6605,119.4016,119.5609,25789.0
2024-08-15 13:30:00,120.02,120.37,119.99,120.35,13222.0,119.541,119.8896,119.5111,119.8697,13222.0
2024-08-15 13:35:00,120.36,120.49,120.35,120.49,12392.0,119.8797,120.0091,119.8697,120.0091,12392.0
2024-08-15 13:40:00,120.44,120.49,120.28,120.34,27125.0,119.9593,120.0091,119.8,119.8597,27125.0
2024-08-15 13:45:00,120.39,120.42,120.26,120.32,8792.0,119.9095,119.9394,119.7801,119.8398,8792.0
2024-08-15 13:50:00,120.31,120.31,120.22,120.27,4773.0,119.8299,119.8299,119.7402,119.79,4773.0
2024-08-15 13:55:00,120.27,120.37,120.26,120.33,5636.0,119.79,119.8896,119.7801,119.8498,5636.0
2024-08-15 14:00:00,120.34,120.4,120.27,120.38,6274.0,119.8597,119.9195,119.79,119.8996,6274.0
2024-08-15 14:05:00,120.34,120.41,120.34,120.36,5289.0,119.8597,119.9295,119.8597,119.8797,5289.0
2024-08-15 14:10:00,120.37,120.38,120.24,120.24,7308.0,119.8896,119.8996,119.7601,119.7601,7308.0
2024-08-15 14:15:00,120.21,120.37,120.07,120.33,18663.0,119.7303,119.8896,119.5908,119.8498,18663.0
2024-08-15 14:20:00,120.36,120.41,120.25,120.27,8782.0,119.8797,119.9295,119.7701,119.79,8782.0
2024-08-15 14:25:00,120.27,120.38,120.26,120.3,8905.0,119.79,119.8996,119.7801,119.8199,8905.0
2024-08-15 14:30:00,120.3,120.4,120.25,120.35,8516.0,119.8199,119.9195,119.7701,119.8697,8516.0
2024-08-15 14:35:00,120.39,120.6,120.39,120.6,11244.0,119.9095,120.1187,119.9095,120.1187,11244.0
2024-08-15 14:40:00,120.64,120.64,120.58,120.59,7816.0,120.1585,120.1585,120.0988,120.1087,7816.0
2024-08-15 14:45:00,120.58,120.66,120.55,120.66,7668.0,120.0988,120.1785,120.0689,120.1785,7668.0
2024-08-15 14:50:00,120.66,120.66,120.45,120.57,35317.0,120.1785,120.1785,119.9693,120.0888,35317.0
2024-08-15 14:55:00,120.57,120.59,120.33,120.35,17142.0,120.0888,120.1087,119.8498,119.8697,17142.0
2024-08-15 15:00:00,120.33,120.38,120.28,120.35,17411.0,119.8498,119.8996,119.8,119.8697,17411.0
2024-08-15 15:05:00,120.37,120.44,120.31,120.38,13991.0,119.8896,119.9593,119.8299,119.8996,13991.0
2024-08-15 15:10:00,120.38,120.38,120.26,120.27,16122.0,119.8996,119.8996,119.7801,119.79,16122.0
2024-08-15 15:15:00,120.24,120.31,120.21,120.27,15770.0,119.7601,119.8299,119.7303,119.79,15770.0
2024-08-15 15:20:00,120.27,120.35,120.24,120.34,11112.0,119.79,119.8697,119.7601,119.8597,11112.0
2024-08-15 15:25:00,120.33,120.36,120.17,120.26,16033.0,119.8498,119.8797,119.6904,119.7801,16033.0
2024-08-15 15:30:00,120.25,120.37,120.19,120.33,15846.0,119.7701,119.8896,119.7103,119.8498,15846.0
2024-08-15 15:35:00,120.32,120.5,120.31,120.5,25757.0,119.8398,120.0191,119.8299,120.0191,25757.0
2024-08-15 15:40:00,120.51,120.58,120.36,120.36,22253.0,120.0291,120.0988,119.8797,119.8797,22253.0
2024-08-15 15:45:00,120.38,120.4,120.09,120.12,36613.0,119.8996,119.9195,119.6107,119.6406,36613.0
2024-08-15 15:50:00,120.12,120.38,119.96,120.05,70760.0,119.6406,119.8996,119.4813,119.5709,70760.0
2024-08-15 15:55:00,120.08,120.27,120.01,120.26,147277.0,119.6008,119.79,119.5311,119.7801,147277.0
2024-08-16 09:30:00,120.21,120.55,119.73,119.88,109828.0,119.7303,120.0689,119.2522,119.4016,109828.0
2024-08-16 09:35:00,119.87,119.97,119.62,119.72,4504.0,119.3916,119.4912,119.1426,119.2422,4504.0
2024-08-16 09:40:00,119.77,120.19,119.68,119.73,5844.0,119.292,119.7103,119.2024,119.2522,5844.0
2024-08-16 09:45:00,119.77,120.09,119.76,120.08,13345.0,119.292,119.6107,119.282,119.6008,13345.0
2024-08-16 09:50:00,120.08,120.31,120.07,120.2,6299.0,119.6008,119.8299,119.5908,119.7203,6299.0
2024-08-16 09:55:00,120.13,120.32,119.84,119.94,8968.0,119.6506,119.8398,119.3617,119.4613,8968.0
2024-08-16 10:00:00,119.95,120.19,119.89,120.16,13873.0,119.4713,119.7103,119.4115,119.6805,13873.0
2024-08-16 10:05:00,120.05,120.08,119.59,119.62,7227.0,119.5709,119.6008,119.1127,119.1426,7227.0
2024-08-16 10:10:00,119.6,119.82,119.54,119.59,21884.0,119.1227,119.3418,119.0629,119.1127,21884.0
2024-08-16 10:15:00,119.58,119.8,119.58,119.79,11423.0,119.1028,119.3219,119.1028,119.3119,11423.0
2024-08-16 10:20:00,119.79,119.85,119.64,119.64,13747.0,119.3119,119.3717,119.1625,119.1625,13747.0
2024-08-16 10:25:00,119.63,119.79,119.6,119.65,9592.0,119.1526,119.3119,119.1227,119.1725,9592.0
2024-08-16 10:30:00,119.66,119.82,119.51,119.54,16690.0,119.1824,119.3418,119.033,119.0629,16690.0
2024-08-16 10:35:00,119.53,119.65,119.45,119.57,17132.0,119.053,119.1725,118.9733,119.0928,17132.0
2024-08-16 10:40:00,119.51,119.51,119.19,119.2,25926.0,119.033,119.033,118.7143,118.7243,25926.0
2024-08-16 10:45:00,119.21,119.41,119.08,119.11,27021.0,118.7342,118.9334,118.6048,118.6346,27021.0
2024-08-16 10:50:00,119.14,119.45,119.09,119.28,66998.0,118.6645,118.9733,118.6147,118.804,66998.0
2024-08-16 10:55:00,119.27,119.46,119.26,119.43,10742.0,118.794,118.9832,118.784,118.9534,10742.0
2024-08-16 11:00:00,119.38,119.48,119.3,119.43,4263.0,118.9036,119.0032,118.8239,118.9534,4263.0
2024-08-16 11:05:00,119.43,119.43,119.28,119.29,14726.0,118.9534,118.9534,118.804,118.8139,14726.0
2024-08-16 11:10:00,119.26,119.29,119.14,119.17,14880.0,118.784,118.8139,118.6645,118.6944,14880.0
2024-08-16 11:15:00,119.17,119.26,119.1,119.21,15309.0,118.6944,118.784,118.6247,118.7342,15309.0
2024-08-16 11:20:00,119.23,119.25,119.1,119.25,13011.0,118.7542,118.7741,118.6247,118.7741,13011.0
2024-08-16 11:25:00,119.22,119.36,119.22,119.36,23982.0,118.7442,118.8836,118.7442,118.8836,23982.0
2024-08-16 11:30:00,119.36,119.55,119.33,119.5,8169.0,118.8836,119.0729,118.8538,119.0231,8169.0
2024-08-16 11:35:00,119.51,119.71,119.5,119.62,11991.0,119.033,119.2322,119.0231,119.1426,11991.0
2024-08-16 11:40:00,119.63,119.73,119.6,119.65,11661.0,119.1526,119.2522,119.1227,119.1725,11661.0
2024-08-16 11:45:00,119.67,119.68,119.57,119.57,7075.0,119.1924,119.2024,119.0928,119.0928,7075.0
2024-08-16 11:50:00,119.55,119.6,119.5,119.55,8271.0,119.0729,119.1227,119.0231,119.0729,8271.0
2024-08-16 11:55:00,119.55,119.68,119.48,119.62,13187.0,119.0729,119.2024,119.0032,119.1426,13187.0
2024-08-16 12:00:00,119.58,119.64,119.49,119.59,6612.0,119.1028,119.1625,119.0131,119.1127,6612.0
2024-08-16 12:05:00,119.6,119.71,119.58,119.71,6551.0,119.1227,119.2322,119.1028,119.2322,6551.0
2024-08-16 12:10:00,119.69,119.74,119.45,119.46,11163.0,119.2123,119.2621,118.9733,118.9832,11163.0
2024-08-16 12:15:00,119.48,119.5,119.33,119.33,19772.0,119.0032,119.0231,118.8538,118.8538,19772.0
2024-08-16 12:20:00,119.32,119.42,119.17,119.39,9682.0,118.8438,118.9434,118.6944,118.9135,9682.0
2024-08-16 12:25:00,119.39,119.43,119.2,119.33,21832.0,118.9135,118.9534,118.7243,118.8538,21832.0
2024-08-16 12:30:00,119.29,119.33,119.2,119.28,7751.0,118.8139,118.8538,118.7243,118.804,7751.0
2024-08-16 12:35:00,119.27,119.27,119.16,119.2,7330.0,118.794,118.794,118.6844,118.7243,7330.0
2024-08-16 12:40:00,119.2,119.22,119.11,119.19,11214.0,118.7243,118.7442,118.6346,118.7143,11214.0
2024-08-16 12:45:00,119.19,119.19,119.05,119.12,17992.0,118.7143,118.7143,118.5749,118.6446,17992.0
2024-08-16 12:50:00,119.12,119.15,119.03,119.1,15635.0,118.6446,118.6745,118.555,118.6247,15635.0
2024-08-16 12:55:00,119.12,119.32,119.11,119.16,14213.0,118.6446,118.8438,118.6346,118.6844,14213.0
2024-08-16 13:00:00,119.2,119.21,118.95,119.03,13520.0,118.7243,118.7342,118.4753,118.555,13520.0
2024-08-16 13:05:00,119.05,119.12,118.98,118.99,9781.0,118.5749,118.6446,118.5052,118.5151,9781.0
2024-08-16 13:10:00,119.02,119.08,118.95,118.95,9422.0,118.545,118.6048,118.4753,118.4753,9422.0
2024-08-16 13:15:00,118.96,119.06,118.95,119.01,8414.0,118.4852,118.5848,118.4753,118.535,8414.0
2024-08-16 13:20:00,118.97,118.97,118.84,118.87,10209.0,118.4952,118.4952,118.3657,118.3956,10209.0
2024-08-16 13:25:00,118.84,118.92,118.72,118.82,13428.0,118.3657,118.4454,118.2462,118.3458,13428.0
2024-08-16 13:30:00,118.84,119.12,118.8,119.09,13147.0,118.3657,118.6446,118.3259,118.6147,13147.0
2024-08-16 13:35:00,119.1,119.53,119.08,119.49,35665.0,118.6247,119.053,118.6048,119.0131,35665.0
2024-08-16 13:40:00,119.5,119.59,119.33,119.37,15920.0,119.0231,119.1127,118.8538,118.8936,15920.0
2024-08-16 13:45:00,119.35,119.37,118.98,119.1,16710.0,118.8737,118.8936,118.5052,118.6247,16710.0
2024-08-16 13:50:00,119.06,119.11,118.88,118.97,20514.0,118.5848,118.6346,118.4056,118.4952,20514.0
2024-08-16 13:55:00,118.95,119.2,118.93,119.18,10347.0,118.4753,118.7243,118.4554,118.7044,10347.0
2024-08-16 14:00:00,119.15,119.2,119.01,119.03,10961.0,118.6745,118.7243,118.535,118.555,10961.0
2024-08-16 14:05:00,119.05,119.07,118.94,118.96,14997.0,118.5749,118.5948,118.4653,118.4852,14997.0
2024-08-16 14:10:00,118.95,119.07,118.94,119.02,9428.0,118.4753,118.5948,118.4653,118.545,9428.0
2024-08-16 14:15:00,119.05,119.17,119.01,119.14,7467.0,118.5749,118.6944,118.535,118.6645,7467.0
2024-08-16 14:20:00,119.11,119.14,119.01,119.04,7295.0,118.6346,118.6645,118.535,118.5649,7295.0
2024-08-16 14:25:00,119.04,119.13,119.03,119.11,7427.0,118.5649,118.6546,118.555,118.6346,7427.0
2024-08-16 14:30:00,119.12,119.24,119.09,119.24,6806.0,118.6446,118.7641,118.6147,118.7641,6806.0
2024-08-16 14:35:00,119.25,119.39,119.25,119.33,5006.0,118.7741,118.9135,118.7741,118.8538,5006.0
2024-08-16 14:40:00,119.33,119.38,119.13,119.13,8338.0,118.8538,118.9036,118.6546,118.6546,8338.0
2024-08-16 14:45:00,119.14,119.31,119.11,119.31,8691.0,118.6645,118.8338,118.6346,118.8338,8691.0
2024-08-16 14:50:00,119.29,119.32,119.18,119.32,5890.0,118.8139,118.8438,118.7044,118.8438,5890.0
2024-08-16 14:55:00,119.37,119.39,119.3,119.34,7451.0,118.8936,118.9135,118.8239,118.8637,7451.0
2024-08-16 15:00:00,119.31,119.31,119.16,119.19,15081.0,118.8338,118.8338,118.6844,118.7143,15081.0
2024-08-16 15:05:00,119.18,119.3,119.1,119.14,13770.0,118.7044,118.8239,118.6247,118.6645,13770.0
2024-08-16 15:10:00,119.16,119.2,119.06,119.1,9335.0,118.6844,118.7243,118.5848,118.6247,9335.0
2024-08-16 15:15:00,119.09,119.14,119.05,119.09,11483.0,118.6147,118.6645,118.5749,118.6147,11483.0
2024-08-16 15:20:00,119.08,119.11,119.03,119.08,15253.0,118.6048,118.6346,118.555,118.6048,15253.0
2024-08-16 15:25:00,119.08,119.14,119.02,119.02,16682.0,118.6048,118.6645,118.545,118.545,16682.0
2024-08-16 15:30:00,119.02,119.12,118.98,119.08,20772.0,118.545,118.6446,118.5052,118.6048,20772.0
2024-08-16 15:35:00,119.08,119.35,119.07,119.34,24032.0,118.6048,118.8737,118.5948,118.8637,24032.0
2024-08-16 15:40:00,119.35,119.42,119.16,119.16,25935.0,118.8737,118.9434,118.6844,118.6844,25935.0
2024-08-16 15:45:00,119.19,119.27,119.07,119.18,34038.0,118.7143,118.794,118.5948,118.7044,34038.0
2024-08-16 15:50:00,119.16,119.22,118.94,118.95,61686.0,118.6844,118.7442,118.4653,118.4753,61686.0
2024-08-16 15:55:00,118.89,119.19,118.84,119.12,183916.0,118.4155,118.7143,118.3657,118.6446,183916.0
2024-08-19 09:30:00,119.39,120.5,119.39,120.45,24326.0,118.9135,120.0191,118.9135,119.9693,24326.0
2024-08-19 09:35:00,120.31,120.63,119.79,119.79,8792.0,119.8299,120.1486,119.3119,119.3119,8792.0
2024-08-19 09:40:00,119.88,119.9,119.66,119.67,5569.0,119.4016,119.4215,119.1824,119.1924,5569.0
2024-08-19 09:45:00,119.75,119.89,119.51,119.52,10891.0,119.2721,119.4115,119.033,119.043,10891.0
2024-08-19 09:50:00,119.58,119.6,119.21,119.21,8402.0,119.1028,119.1227,118.7342,118.7342,8402.0
2024-08-19 09:55:00,119.23,119.33,119.13,119.25,10431.0,118.7542,118.8538,118.6546,118.7741,10431.0
2024-08-19 10:00:00,119.34,119.48,119.21,119.45,12031.0,118.8637,119.0032,118.7342,118.9733,12031.0
2024-08-19 10:05:00,119.45,119.86,119.39,119.77,16099.0,118.9733,119.3817,118.9135,119.292,16099.0
2024-08-19 10:10:00,119.89,119.93,119.64,119.76,9540.0,119.4115,119.4514,119.1625,119.282,9540.0
2024-08-19 10:15:00,119.71,119.79,119.2,119.21,7299.0,119.2322,119.3119,118.7243,118.7342,7299.0
2024-08-19 10:20:00,119.21,119.42,119.17,119.37,9924.0,118.7342,118.9434,118.6944,118.8936,9924.0
2024-08-19 10:25:00,119.44,119.58,119.35,119.57,5905.0,118.9633,119.1028,118.8737,119.0928,5905.0
2024-08-19 10:30:00,119.58,119.7,119.56,119.63,18627.0,119.1028,119.2223,119.0828,119.1526,18627.0
2024-08-19 10:35:00,119.62,119.66,119.41,119.42,14035.0,119.1426,119.1824,118.9334,118.9434,14035.0
2024-08-19 10:40:00,119.42,119.5,119.36,119.45,14386.0,118.9434,119.0231,118.8836,118.9733,14386.0
2024-08-19 10:45:00,119.43,119.66,119.42,119.53,9728.0,118.9534,119.1824,118.9434,119.053,9728.0
2024-08-19 10:50:00,119.53,119.69,119.52,119.62,14060.0,119.053,119.2123,119.043,119.1426,14060.0
2024-08-19 10:55:00,119.62,119.62,119.48,119.59,4000.0,119.1426,119.1426,119.0032,119.1127,4000.0
2024-08-19 11:00:00,119.58,119.58,119.5,119.51,10519.0,119.1028,119.1028,119.0231,119.033,10519.0
2024-08-19 11:05:00,119.49,119.59,119.47,119.58,10090.0,119.0131,119.1127,118.9932,119.1028,10090.0
2024-08-19 11:10:00,119.58,119.58,119.36,119.46,12093.0,119.1028,119.1028,118.8836,118.9832,12093.0
2024-08-19 11:15:00,119.46,119.49,119.24,119.24,29460.0,118.9832,119.0131,118.7641,118.7641,29460.0
2024-08-19 11:20:00,119.25,119.4,119.22,119.36,11778.0,118.7741,118.9235,118.7442,118.8836,11778.0
2024-08-19 11:25:00,119.33,119.38,119.3,119.36,3803.0,118.8538,118.9036,118.8239,118.8836,3803.0
2024-08-19 11:30:00,119.37,119.39,119.24,119.3,12768.0,118.8936,118.9135,118.7641,118.8239,12768.0
2024-08-19 11:35:00,119.3,119.37,119.28,119.28,13706.0,118.8239,118.8936,118.804,118.804,13706.0
2024-08-19 11:40:00,119.29,119.33,119.15,119.18,9956.0,118.8139,118.8538,118.6745,118.7044,9956.0
2024-08-19 11:45:00,119.17,119.22,119.09,119.15,7239.0,118.6944,118.7442,118.6147,118.6745,7239.0
2024-08-19 11:50:00,119.15,119.26,119.14,119.23,6726.0,118.6745,118.784,118.6645,118.7542,6726.0
2024-08-19 11:55:00,119.26,119.28,119.02,119.08,10068.0,118.784,118.804,118.545,118.6048,10068.0
2024-08-19 12:00:00,119.07,119.19,119.02,119.03,6931.0,118.5948,118.7143,118.545,118.555,6931.0
2024-08-19 12:05:00,119.02,119.11,119.01,119.05,9129.0,118.545,118.6346,118.535,118.5749,9129.0
2024-08-19 12:10:00,119.06,119.09,118.92,118.96,11292.0,118.5848,118.6147,118.4454,118.4852,11292.0
2024-08-19 12:15:00,118.96,118.98,118.86,118.92,7423.0,118.4852,118.5052,118.3856,118.4454,7423.0
2024-08-19 12:20:00,118.92,118.98,118.9,118.95,4981.0,118.4454,118.5052,118.4255,118.4753,4981.0
2024-08-19 12:25:00,118.96,119.21,118.92,119.21,9965.0,118.4852,118.7342,118.4454,118.7342,9965.0
2024-08-19 12:30:00,119.2,119.21,119.09,119.11,15966.0,118.7243,118.7342,118.6147,118.6346,15966.0
2024-08-19 12:35:00,119.15,119.18,119.12,119.15,1533.0,118.6745,118.7044,118.6446,118.6745,1533.0
2024-08-19 12:40:00,119.19,119.25,119.12,119.13,3454.0,118.7143,118.7741,118.6446,118.6546,3454.0
2024-08-19 12:45:00,119.12,119.26,119.08,119.26,9825.0,118.6446,118.784,118.6048,118.784,9825.0
2024-08-19 12:50:00,119.26,119.39,119.25,119.34,6741.0,118.784,118.9135,118.7741,118.8637,6741.0
2024-08-19 12:55:00,119.32,119.33,119.27,119.28,7990.0,118.8438,118.8538,118.794,118.804,7990.0
2024-08-19 13:00:00,119.26,119.31,119.24,119.27,3519.0,118.784,118.8338,118.7641,118.794,3519.0
2024-08-19 13:05:00,119.28,119.32,119.24,119.3,7926.0,118.804,118.8438,118.7641,118.8239,7926.0
2024-08-19 13:10:00,119.3,119.3,119.17,119.19,6579.0,118.8239,118.8239,118.6944,118.7143,6579.0
2024-08-19 13:15:00,119.2,119.29,119.19,119.29,6469.0,118.7243,118.8139,118.7143,118.8139,6469.0
2024-08-19 13:20:00,119.26,119.28,119.24,119.24,6444.0,118.784,118.804,118.7641,118.7641,6444.0
2024-08-19 13:25:00,119.25,119.25,119.17,119.19,8893.0,118.7741,118.7741,118.6944,118.7143,8893.0
2024-08-19 13:30:00,119.2,119.25,119.1,119.21,10260.0,118.7243,118.7741,118.6247,118.7342,10260.0
2024-08-19 13:35:00,119.22,119.34,119.21,119.32,22979.0,118.7442,118.8637,118.7342,118.8438,22979.0
2024-08-19 13:40:00,119.32,119.8,119.2,119.32,29230.0,118.8438,119.3219,118.7243,118.8438,29230.0
2024-08-19 13:45:00,119.32,119.35,119.28,119.32,14048.0,118.8438,118.8737,118.804,118.8438,14048.0
2024-08-19 13:50:00,119.29,119.31,119.17,119.19,8227.0,118.8139,118.8338,118.6944,118.7143,8227.0
2024-08-19 13:55:00,119.2,119.3,119.2,119.27,5643.0,118.7243,118.8239,118.7243,118.794,5643.0
2024-08-19 14:00:00,119.26,119.37,119.26,119.35,10351.0,118.784,118.8936,118.784,118.8737,10351.0
2024-08-19 14:05:00,119.35,119.37,119.29,119.31,8792.0,118.8737,118.8936,118.8139,118.8338,8792.0
2024-08-19 14:10:00,119.31,119.39,119.31,119.37,3272.0,118.8338,118.9135,118.8338,118.8936,3272.0
2024-08-19 14:15:00,119.37,119.4,119.33,119.36,11026.0,118.8936,118.9235,118.8538,118.8836,11026.0
2024-08-19 14:20:00,119.39,119.4,119.33,119.38,8952.0,118.9135,118.9235,118.8538,118.9036,8952.0
2024-08-19 14:25:00,119.36,119.42,119.33,119.42,11229.0,118.8836,118.9434,118.8538,118.9434,11229.0
2024-08-19 14:30:00,119.41,119.47,119.4,119.47,8825.0,118.9334,118.9932,118.9235,118.9932,8825.0
2024-08-19 14:35:00,119.45,119.49,119.44,119.48,6587.0,118.9733,119.0131,118.9633,119.0032,6587.0
2024-08-19 14:40:00,119.5,119.73,119.5,119.73,9903.0,119.0231,119.2522,119.0231,119.2522,9903.0
2024-08-19 14:45:00,119.71,119.76,119.67,119.69,7545.0,119.2322,119.282,119.1924,119.2123,7545.0
2024-08-19 14:50:00,119.69,119.77,119.66,119.71,8646.0,119.2123,119.292,119.1824,119.2322,8646.0
2024-08-19 14:55:00,119.74,119.76,119.69,119.71,6367.0,119.2621,119.282,119.2123,119.2322,6367.0
2024-08-19 15:00:00,119.7,119.7,119.57,119.61,10494.0,119.2223,119.2223,119.0928,119.1326,10494.0
2024-08-19 15:05:00,119.64,119.77,119.63,119.73,11488.0,119.1625,119.292,119.1526,119.2522,11488.0
2024-08-19 15:10:00,119.73,119.79,119.7,119.77,10145.0,119.2522,119.3119,119.2223,119.292,10145.0
2024-08-19 15:15:00,119.76,119.79,119.75,119.77,9986.0,119.282,119.3119,119.2721,119.292,9986.0
2024-08-19 15:20:00,119.77,119.85,119.76,119.84,24569.0,119.292,119.3717,119.282,119.3617,24569.0
2024-08-19 15:25:00,119.84,119.95,119.8,119.86,20244.0,119.3617,119.4713,119.3219,119.3817,20244.0
2024-08-19 15:30:00,119.84,119.85,119.63,119.65,21999.0,119.3617,119.3717,119.1526,119.1725,21999.0
2024-08-19 15:35:00,119.65,119.67,119.53,119.57,16129.0,119.1725,119.1924,119.053,119.0928,16129.0
2024-08-19 15:40:00,119.58,119.79,119.52,119.79,14811.0,119.1028,119.3119,119.043,119.3119,14811.0
2024-08-19 15:45:00,119.79,119.83,119.69,119.74,23664.0,119.3119,119.3518,119.2123,119.2621,23664.0
2024-08-19 15:50:00,119.78,119.91,119.67,119.91,40198.0,119.302,119.4315,119.1924,119.4315,40198.0
2024-08-19 15:55:00,119.94,120.28,119.92,120.19,238633.0,119.4613,119.8,119.4414,119.7103,238633.0
2024-08-20 09:30:00,120.2,120.36,119.73,120.05,20482.0,119.7203,119.8797,119.2522,119.5709,20482.0
2024-08-20 09:35:00,119.89,119.98,119.55,119.66,3798.0,119.4115,119.5012,119.0729,119.1824,3798.0
2024-08-20 09:40:00,119.66,120.22,119.65,120.06,11650.0,119.1824,119.7402,119.1725,119.5809,11650.0
2024-08-20 09:45:00,119.93,120.17,119.67,119.81,13062.0,119.4514,119.6904,119.1924,119.3319,13062.0
2024-08-20 09:50:00,119.81,119.87,119.5,119.73,9746.0,119.3319,119.3916,119.0231,119.2522,9746.0
2024-08-20 09:55:00,119.78,119.9,119.62,119.64,20283.0,119.302,119.4215,119.1426,119.1625,20283.0
2024-08-20 10:00:00,119.64,119.89,119.51,119.62,22661.0,119.1625,119.4115,119.033,119.1426,22661.0
2024-08-20 10:05:00,119.73,119.98,119.68,119.91,25896.0,119.2522,119.5012,119.2024,119.4315,25896.0
2024-08-20 10:10:00,119.91,119.92,119.45,119.62,15305.0,119.4315,119.4414,118.9733,119.1426,15305.0
2024-08-20 10:15:00,119.62,119.62,118.89,118.89,13207.0,119.1426,119.1426,118.4155,118.4155,13207.0
2024-08-20 10:20:00,118.85,118.93,118.76,118.79,13562.0,118.3757,118.4554,118.286,118.3159,13562.0
2024-08-20 10:25:00,118.82,119.01,118.71,119.01,10934.0,118.3458,118.535,118.2362,118.535,10934.0
2024-08-20 10:30:00,119.04,119.14,118.9,119.14,13567.0,118.5649,118.6645,118.4255,118.6645,13567.0
2024-08-20 10:35:00,119.16,119.18,118.86,118.86,10127.0,118.6844,118.7044,118.3856,118.3856,10127.0
2024-08-20 10:40:00,118.86,119.01,118.69,118.73,20508.0,118.3856,118.535,118.2163,118.2562,20508.0
2024-08-20 10:45:00,118.73,119.16,118.72,119.16,14582.0,118.2562,118.6844,118.2462,118.6844,14582.0
2024-08-20 10:50:00,119.09,119.16,119.03,119.07,4381.0,118.6147,118.6844,118.555,118.5948,4381.0
2024-08-20 10:55:00,119.08,119.11,118.65,118.65,14591.0,118.6048,118.6346,118.1765,118.1765,14591.0
2024-08-20 11:00:00,118.66,118.73,118.49,118.62,30808.0,118.1864,118.2562,118.0171,118.1466,30808.0
2024-08-20 11:05:00,118.63,118.78,118.6,118.78,23880.0,118.1566,118.306,118.1267,118.306,23880.0
2024-08-20 11:10:00,118.74,118.74,118.58,118.58,21048.0,118.2661,118.2661,118.1068,118.1068,21048.0
2024-08-20 11:15:00,118.57,118.73,118.53,118.6,18893.0,118.0968,118.2562,118.057,118.1267,18893.0
2024-08-20 11:20:00,118.6,118.7,118.54,118.61,13568.0,118.1267,118.2263,118.0669,118.1366,13568.0
2024-08-20 11:25:00,118.59,118.63,118.0,118.45,45251.0,118.1167,118.1566,117.5291,117.9773,45251.0
2024-08-20 11:30:00,118.47,118.58,118.37,118.44,15946.0,117.9972,118.1068,117.8976,117.9673,15946.0
2024-08-20 11:35:00,118.46,118.74,118.44,118.64,21366.0,117.9872,118.2661,117.9673,118.1665,21366.0
2024-08-20 11:40:00,118.65,118.72,118.42,118.48,16836.0,118.1765,118.2462,117.9474,118.0072,16836.0
2024-08-20 11:45:00,118.48,118.66,118.44,118.59,12741.0,118.0072,118.1864,117.9673,118.1167,12741.0
2024-08-20 11:50:00,118.59,118.74,118.5,118.7,13124.0,118.1167,118.2661,118.0271,118.2263,13124.0
2024-08-20 11:55:00,118.72,118.91,118.64,118.86,13302.0,118.2462,118.4354,118.1665,118.3856,13302.0
2024-08-20 12:00:00,118.86,118.92,118.76,118.89,12733.0,118.3856,118.4454,118.286,118.4155,12733.0
2024-08-20 12:05:00,118.9,118.92,118.76,118.79,9858.0,118.4255,118.4454,118.286,118.3159,9858.0
2024-08-20 12:10:00,118.81,118.86,118.69,118.73,15821.0,118.3358,118.3856,118.2163,118.2562,15821.0
2024-08-20 12:15:00,118.74,118.74,118.41,118.41,8620.0,118.2661,118.2661,117.9374,117.9374,8620.0
2024-08-20 12:20:00,118.41,118.5,118.36,118.42,8015.0,117.9374,118.0271,117.8876,117.9474,8015.0
2024-08-20 12:25:00,118.39,118.51,118.38,118.47,7267.0,117.9175,118.037,117.9076,117.9972,7267.0
2024-08-20 12:30:00,118.47,118.54,118.43,118.47,6389.0,117.9972,118.0669,117.9574,117.9972,6389.0
2024-08-20 12:35:00,118.51,118.51,118.39,118.46,4415.0,118.037,118.037,117.9175,117.9872,4415.0
2024-08-20 12:40:00,118.43,118.49,118.41,118.49,2109.0,117.9574,118.0171,117.9374,118.0171,2109.0
2024-08-20 12:45:00,118.49,118.55,118.44,118.52,3474.0,118.0171,118.0769,117.9673,118.047,3474.0
2024-08-20 12:50:00,118.52,118.52,118.3,118.35,5067.0,118.047,118.047,117.8279,117.8777,5067.0
2024-08-20 12:55:00,118.37,118.41,118.34,118.34,2681.0,117.8976,117.9374,117.8677,117.8677,2681.0
2024-08-20 13:00:00,118.36,118.36,118.13,118.2,5980.0,117.8876,117.8876,117.6586,117.7283,5980.0
2024-08-20 13:05:00,118.21,118.43,118.2,118.43,8126.0,117.7382,117.9574,117.7283,117.9574,8126.0
2024-08-20 13:10:00,118.41,118.58,118.31,118.31,15099.0,117.9374,118.1068,117.8378,117.8378,15099.0
2024-08-20 13:15:00,118.34,118.46,118.26,118.41,12968.0,117.8677,117.9872,117.788,117.9374,12968.0
2024-08-20 13:20:00,118.4,118.4,118.17,118.21,10674.0,117.9275,117.9275,117.6984,117.7382,10674.0
2024-08-20 13:25:00,118.19,118.27,118.09,118.2,12811.0,117.7183,117.798,117.6187,117.7283,12811.0
2024-08-20 13:30:00,118.2,118.37,118.13,118.37,16569.0,117.7283,117.8976,117.6586,117.8976,16569.0
2024-08-20 13:35:00,118.37,118.52,118.37,118.5,7586.0,117.8976,118.047,117.8976,118.0271,7586.0
2024-08-20 13:40:00,118.54,118.69,118.54,118.65,5214.0,118.0669,118.2163,118.0669,118.1765,5214.0
2024-08-20 13:45:00,118.65,118.65,118.53,118.65,4707.0,118.1765,118.1765,118.057,118.1765,4707.0
2024-08-20 13:50:00,118.57,118.65,118.57,118.62,2970.0,118.0968,118.1765,118.0968,118.1466,2970.0
2024-08-20 13:55:00,118.63,118.64,118.57,118.59,2628.0,118.1566,118.1665,118.0968,118.1167,2628.0
2024-08-20 14:00:00,118.56,118.63,118.52,118.6,2214.0,118.0868,118.1566,118.047,118.1267,2214.0
2024-08-20 14:05:00,118.59,118.67,118.59,118.65,1715.0,118.1167,118.1964,118.1167,118.1765,1715.0
2024-08-20 14:10:00,118.64,118.8,118.59,118.71,6732.0,118.1665,118.3259,118.1167,118.2362,6732.0
2024-08-20 14:15:00,118.73,118.86,118.73,118.79,8159.0,118.2562,118.3856,118.2562,118.3159,8159.0
2024-08-20 14:20:00,118.79,118.91,118.79,118.83,3823.0,118.3159,118.4354,118.3159,118.3558,3823.0
2024-08-20 14:25:00,118.89,118.95,118.83,118.89,2985.0,118.4155,118.4753,118.3558,118.4155,2985.0
2024-08-20 14:30:00,118.87,118.94,118.86,118.86,5175.0,118.3956,118.4653,118.3856,118.3856,5175.0
2024-08-20 14:35:00,118.86,118.91,118.83,118.83,2979.0,118.3856,118.4354,118.3558,118.3558,2979.0
2024-08-20 14:40:00,118.86,118.9,118.84,118.84,4818.0,118.3856,118.4255,118.3657,118.3657,4818.0
2024-08-20 14:45:00,118.81,118.81,118.75,118.81,1779.0,118.3358,118.3358,118.2761,118.3358,1779.0
2024-08-20 14:50:00,118.79,118.79,118.6,118.73,6227.0,118.3159,118.3159,118.1267,118.2562,6227.0
2024-08-20 14:55:00,118.7,118.76,118.64,118.72,5043.0,118.2263,118.286,118.1665,118.2462,5043.0
2024-08-20 15:00:00,118.71,118.86,118.68,118.69,7548.0,118.2362,118.3856,118.2064,118.2163,7548.0
2024-08-20 15:05:00,118.66,118.72,118.58,118.65,17050.0,118.1864,118.2462,118.1068,118.1765,17050.0
2024-08-20 15:10:00,118.67,118.8,118.64,118.77,5182.0,118.1964,118.3259,118.1665,118.296,5182.0
2024-08-20 15:15:00,118.8,118.83,118.72,118.83,4454.0,118.3259,118.3558,118.2462,118.3558,4454.0
2024-08-20 15:20:00,118.83,118.88,118.73,118.77,6272.0,118.3558,118.4056,118.2562,118.296,6272.0
2024-08-20 15:25:00,118.77,118.83,118.75,118.79,8596.0,118.296,118.3558,118.2761,118.3159,8596.0
2024-08-20 15:30:00,118.79,118.84,118.63,118.76,10604.0,118.3159,118.3657,118.1566,118.286,10604.0
2024-08-20 15:35:00,118.75,118.93,118.72,118.93,13718.0,118.2761,118.4554,118.2462,118.4554,13718.0
2024-08-20 15:40:00,118.89,118.98,118.84,118.85,11702.0,118.4155,118.5052,118.3657,118.3757,11702.0
2024-08-20 15:45:00,118.85,119.12,118.85,119.11,22106.0,118.3757,118.6446,118.3757,118.6346,22106.0
2024-08-20 15:50:00,119.13,119.14,118.56,118.71,32444.0,118.6546,118.6645,118.0868,118.2362,32444.0
2024-08-20 15:55:00,118.72,118.76,118.53,118.63,111297.0,118.2462,118.286,118.057,118.1566,111297.0
2024-08-21 09:30:00,118.59,118.83,118.3,118.34,23390.0,118.1167,118.3558,117.8279,117.8677,23390.0
2024-08-21 09:35:00,118.69,118.9,118.29,118.31,10215.0,118.2163,118.4255,117.8179,117.8378,10215.0
2024-08-21 09:40:00,118.26,118.31,117.83,118.3,8756.0,117.788,117.8378,117.3598,117.8279,8756.0
2024-08-21 09:45:00,118.34,118.47,118.06,118.36,5609.0,117.8677,117.9972,117.5888,117.8876,5609.0
2024-08-21 09:50:00,118.33,118.54,118.3,118.47,7762.0,117.8578,118.0669,117.8279,117.9972,7762.0
2024-08-21 09:55:00,118.34,118.58,118.21,118.3,7334.0,117.8677,118.1068,117.7382,117.8279,7334.0
2024-08-21 10:00:00,118.36,118.75,118.33,118.54,17957.0,117.8876,118.2761,117.8578,118.0669,17957.0
2024-08-21 10:05:00,118.48,118.73,118.41,118.71,10996.0,118.0072,118.2562,117.9374,118.2362,10996.0
2024-08-21 10:10:00,118.68,118.75,118.17,118.18,9611.0,118.2064,118.2761,117.6984,117.7084,9611.0
2024-08-21 10:15:00,118.14,118.18,117.94,118.18,6947.0,117.6685,117.7084,117.4693,117.7084,6947.0
2024-08-21 10:20:00,118.29,118.29,118.09,118.26,8375.0,117.8179,117.8179,117.6187,117.788,8375.0
2024-08-21 10:25:00,118.15,118.46,118.15,118.37,9937.0,117.6785,117.9872,117.6785,117.8976,9937.0
2024-08-21 10:30:00,118.34,118.53,118.28,118.52,6153.0,117.8677,118.057,117.808,118.047,6153.0
2024-08-21 10:35:00,118.51,118.92,118.43,118.84,13524.0,118.037,118.4454,117.9574,118.3657,13524.0
2024-08-21 10:40:00,118.89,119.08,118.84,118.93,8497.0,118.4155,118.6048,118.3657,118.4554,8497.0
2024-08-21 10:45:00,118.93,119.0,118.61,118.61,10101.0,118.4554,118.5251,118.1366,118.1366,10101.0
2024-08-21 10:50:00,118.68,118.69,118.12,118.29,13212.0,118.2064,118.2163,117.6486,117.8179,13212.0
2024-08-21 10:55:00,118.28,118.56,118.23,118.56,3334.0,117.808,118.0868,117.7582,118.0868,3334.0
2024-08-21 11:00:00,118.49,118.49,118.22,118.43,3955.0,118.0171,118.0171,117.7482,117.9574,3955.0
2024-08-21 11:05:00,118.43,118.59,118.42,118.53,1801.0,117.9574,118.1167,117.9474,118.057,1801.0
2024-08-21 11:10:00,118.52,118.79,118.52,118.7,4968.0,118.047,118.3159,118.047,118.2263,4968.0
2024-08-21 11:15:00,118.68,118.74,118.58,118.63,4362.0,118.2064,118.2661,118.1068,118.1566,4362.0
2024-08-21 11:20:00,118.67,118.82,118.59,118.8,11390.0,118.1964,118.3458,118.1167,118.3259,11390.0
2024-08-21 11:25:00,118.84,118.98,118.76,118.84,8866.0,118.3657,118.5052,118.286,118.3657,8866.0
2024-08-21 11:30:00,118.8,118.8,118.62,118.63,3336.0,118.3259,118.3259,118.1466,118.1566,3336.0
2024-08-21 11:35:00,118.66,118.87,118.64,118.74,7661.0,118.1864,118.3956,118.1665,118.2661,7661.0
2024-08-21 11:40:00,118.73,118.87,118.73,118.84,14167.0,118.2562,118.3956,118.2562,118.3657,14167.0
2024-08-21 11:45:00,118.84,118.89,118.56,118.57,22017.0,118.3657,118.4155,118.0868,118.0968,22017.0
2024-08-21 11:50:00,118.57,118.59,118.45,118.52,3013.0,118.0968,118.1167,117.9773,118.047,3013.0
2024-08-21 11:55:00,118.51,118.51,118.38,118.39,3955.0,118.037,118.037,117.9076,117.9175,3955.0
2024-08-21 12:00:00,118.4,118.42,118.21,118.22,3414.0,117.9275,117.9474,117.7382,117.7482,3414.0
2024-08-21 12:05:00,118.27,118.7,118.27,118.69,12656.0,117.798,118.2263,117.798,118.2163,12656.0
2024-08-21 12:10:00,118.64,118.76,118.63,118.73,6499.0,118.1665,118.286,118.1566,118.2562,6499.0
2024-08-21 12:15:00,118.73,118.87,118.67,118.87,10594.0,118.2562,118.3956,118.1964,118.3956,10594.0
2024-08-21 12:20:00,118.89,118.99,118.84,118.86,7163.0,118.4155,118.5151,118.3657,118.3856,7163.0
2024-08-21 12:25:00,118.87,118.91,118.81,118.86,3827.0,118.3956,118.4354,118.3358,118.3856,3827.0
2024-08-21 12:30:00,118.86,118.89,118.79,118.79,3539.0,118.3856,118.4155,118.3159,118.3159,3539.0
2024-08-21 12:35:00,118.79,118.84,118.75,118.75,5948.0,118.3159,118.3657,118.2761,118.2761,5948.0
2024-08-21 12:40:00,118.79,118.89,118.76,118.86,9839.0,118.3159,118.4155,118.286,118.3856,9839.0
2024-08-21 12:45:00,118.85,118.94,118.84,118.91,5900.0,118.3757,118.4653,118.3657,118.4354,5900.0
2024-08-21 12:50:00,118.91,118.94,118.79,118.84,7687.0,118.4354,118.4653,118.3159,118.3657,7687.0
2024-08-21 12:55:00,118.83,118.93,118.8,118.92,5188.0,118.3558,118.4554,118.3259,118.4454,5188.0
2024-08-21 13:00:00,118.96,118.98,118.9,118.94,6204.0,118.4852,118.5052,118.4255,118.4653,6204.0
2024-08-21 13:05:00,118.94,118.94,118.76,118.76,9542.0,118.4653,118.4653,118.286,118.286,9542.0
2024-08-21 13:10:00,118.82,118.89,118.8,118.83,5962.0,118.3458,118.4155,118.3259,118.3558,5962.0
2024-08-21 13:15:00,118.84,118.85,118.62,118.73,4783.0,118.3657,118.3757,118.1466,118.2562,4783.0
2024-08-21 13:20:00,118.75,118.83,118.72,118.83,5841.0,118.2761,118.3558,118.2462,118.3558,5841.0
2024-08-21 13:25:00,118.82,118.87,118.78,118.79,3495.0,118.3458,118.3956,118.306,118.3159,3495.0
2024-08-21 13:30:00,118.82,118.92,118.81,118.89,8906.0,118.3458,118.4454,118.3358,118.4155,8906.0
2024-08-21 13:35:00,118.85,118.93,118.77,118.93,15710.0,118.3757,118.4554,118.296,118.4554,15710.0
2024-08-21 13:40:00,118.88,118.91,118.81,118.89,7170.0,118.4056,118.4354,118.3358,118.4155,7170.0
2024-08-21 13:45:00,118.87,118.97,118.87,118.94,9081.0,118.3956,118.4952,118.3956,118.4653,9081.0
2024-08-21 13:50:00,118.96,118.99,118.9,118.95,8716.0,118.4852,118.5151,118.4255,118.4753,8716.0
2024-08-21 13:55:00,118.95,118.98,118.86,118.87,4333.0,118.4753,118.5052,118.3856,118.3956,4333.0
2024-08-21 14:00:00,118.9,119.03,118.77,118.87,17108.0,118.4255,118.555,118.296,118.3956,17108.0
2024-08-21 14:05:00,118.9,118.92,118.69,118.75,8752.0,118.4255,118.4454,118.2163,118.2761,8752.0
2024-08-21 14:10:00,118.8,118.84,118.73,118.81,5867.0,118.3259,118.3657,118.2562,118.3358,5867.0
2024-08-21 14:15:00,118.79,118.93,118.76,118.92,8132.0,118.3159,118.4554,118.286,118.4454,8132.0
2024-08-21 14:20:00,118.88,118.95,118.82,118.94,8103.0,118.4056,118.4753,118.3458,118.4653,8103.0
2024-08-21 14:25:00,118.95,119.0,118.92,118.97,10196.0,118.4753,118.5251,118.4454,118.4952,10196.0
2024-08-21 14:30:00,118.96,119.02,118.96,118.98,27939.0,118.4852,118.545,118.4852,118.5052,27939.0
2024-08-21 14:35:00,118.96,118.96,118.69,118.78,20231.0,118.4852,118.4852,118.2163,118.306,20231.0
2024-08-21 14:40:00,118.77,118.83,118.71,118.76,9266.0,118.296,118.3558,118.2362,118.286,9266.0
2024-08-21 14:45:00,118.76,118.78,118.66,118.78,6375.0,118.286,118.306,118.1864,118.306,6375.0
2024-08-21 14:50:00,118.79,118.85,118.76,118.77,6115.0,118.3159,118.3757,118.286,118.296,6115.0
2024-08-21 14:55:00,118.76,118.8,118.64,118.76,9317.0,118.286,118.3259,118.1665,118.286,9317.0
2024-08-21 15:00:00,118.73,118.77,118.57,118.6,5289.0,118.2562,118.296,118.0968,118.1267,5289.0
2024-08-21 15:05:00,118.56,118.64,118.53,118.58,5873.0,118.0868,118.1665,118.057,118.1068,5873.0
2024-08-21 15:10:00,118.62,118.74,118.6,118.64,5295.0,118.1466,118.2661,118.1267,118.1665,5295.0
2024-08-21 15:15:00,118.64,118.66,118.45,118.51,10337.0,118.1665,118.1864,117.9773,118.037,10337.0
2024-08-21 15:20:00,118.51,118.57,118.41,118.56,7666.0,118.037,118.0968,117.9374,118.0868,7666.0
2024-08-21 15:25:00,118.54,118.72,118.54,118.7,8722.0,118.0669,118.2462,118.0669,118.2263,8722.0
2024-08-21 15:30:00,118.71,118.73,118.63,118.72,10332.0,118.2362,118.2562,118.1566,118.2462,10332.0
2024-08-21 15:35:00,118.72,118.79,118.61,118.79,26929.0,118.2462,118.3159,118.1366,118.3159,26929.0
2024-08-21 15:40:00,118.79,118.82,118.65,118.66,20874.0,118.3159,118.3458,118.1765,118.1864,20874.0
2024-08-21 15:45:00,118.67,118.75,118.63,118.7,40941.0,118.1964,118.2761,118.1566,118.2263,40941.0
2024-08-21 15:50:00,118.71,118.84,118.53,118.79,56781.0,118.2362,118.3657,118.057,118.3159,56781.0
2024-08-21 15:55:00,118.8,118.91,118.65,118.75,188697.0,118.3259,118.4354,118.1765,118.2761,188697.0
2024-08-22 09:30:00,118.98,119.15,118.49,119.15,25235.0,118.5052,118.6745,118.0171,118.6745,25235.0
2024-08-22 09:35:00,118.82,119.4,118.65,119.36,11511.0,118.3458,118.9235,118.1765,118.8836,11511.0
2024-08-22 09:40:00,119.41,119.54,119.17,119.27,18171.0,118.9334,119.0629,118.6944,118.794,18171.0
2024-08-22 09:45:00,119.4,119.51,118.62,118.62,22513.0,118.9235,119.033,118.1466,118.1466,22513.0
2024-08-22 09:50:00,118.59,119.12,118.53,119.12,12641.0,118.1167,118.6446,118.057,118.6446,12641.0
2024-08-22 09:55:00,119.1,119.4,119.07,119.13,11655.0,118.6247,118.9235,118.5948,118.6546,11655.0
2024-08-22 10:00:00,119.19,119.46,119.17,119.38,10811.0,118.7143,118.9832,118.6944,118.9036,10811.0
2024-08-22 10:05:00,119.41,119.41,119.14,119.14,7734.0,118.9334,118.9334,118.6645,118.6645,7734.0
2024-08-22 10:10:00,119.19,119.23,118.92,118.97,11031.0,118.7143,118.7542,118.4454,118.4952,11031.0
2024-08-22 10:15:00,118.98,119.21,118.96,119.05,9260.0,118.5052,118.7342,118.4852,118.5749,9260.0
2024-08-22 10:20:00,119.06,119.1,118.94,119.08,9257.0,118.5848,118.6247,118.4653,118.6048,9257.0
2024-08-22 10:25:00,119.1,119.28,119.03,119.15,22136.0,118.6247,118.804,118.555,118.6745,22136.0
2024-08-22 10:30:00,119.1,119.21,118.93,119.14,8477.0,118.6247,118.7342,118.4554,118.6645,8477.0
2024-08-22 10:35:00,119.14,119.15,119.03,119.11,3808.0,118.6645,118.6745,118.555,118.6346,3808.0
2024-08-22 10:40:00,119.08,119.26,119.08,119.18,14444.0,118.6048,118.784,118.6048,118.7044,14444.0
2024-08-22 10:45:00,119.17,119.28,119.13,119.2,18559.0,118.6944,118.804,118.6546,118.7243,18559.0
2024-08-22 10:50:00,119.18,119.29,119.12,119.27,17217.0,118.7044,118.8139,118.6446,118.794,17217.0
2024-08-22 10:55:00,119.25,119.26,119.1,119.17,12550.0,118.7741,118.784,118.6247,118.6944,12550.0
2024-08-22 11:00:00,119.16,119.36,119.11,119.32,16372.0,118.6844,118.8836,118.6346,118.8438,16372.0
2024-08-22 11:05:00,119.34,119.43,119.2,119.29,16623.0,118.8637,118.9534,118.7243,118.8139,16623.0
2024-08-22 11:10:00,119.27,119.29,119.16,119.21,11054.0,118.794,118.8139,118.6844,118.7342,11054.0
2024-08-22 11:15:00,119.21,119.23,118.87,118.87,7603.0,118.7342,118.7542,118.3956,118.3956,7603.0
2024-08-22 11:20:00,118.85,118.99,118.75,118.99,10973.0,118.3757,118.5151,118.2761,118.5151,10973.0
2024-08-22 11:25:00,118.99,119.15,118.93,119.02,10270.0,118.5151,118.6745,118.4554,118.545,10270.0
2024-08-22 11:30:00,119.03,119.2,119.03,119.15,7039.0,118.555,118.7243,118.555,118.6745,7039.0
2024-08-22 11:35:00,119.18,119.25,119.03,119.03,6609.0,118.7044,118.7741,118.555,118.555,6609.0
2024-08-22 11:40:00,119.1,119.22,118.82,118.86,7854.0,118.6247,118.7442,118.3458,118.3856,7854.0
2024-08-22 11:45:00,118.86,119.1,118.86,118.87,7974.0,118.3856,118.6247,118.3856,118.3956,7974.0
2024-08-22 11:50:00,118.93,119.04,118.87,119.03,6173.0,118.4554,118.5649,118.3956,118.555,6173.0
2024-08-22 11:55:00,119.03,119.32,118.98,119.16,46080.0,118.555,118.8438,118.5052,118.6844,46080.0
2024-08-22 12:00:00,119.14,119.27,119.12,119.21,18194.0,118.6645,118.794,118.6446,118.7342,18194.0
2024-08-22 12:05:00,119.19,119.27,119.14,119.27,14998.0,118.7143,118.794,118.6645,118.794,14998.0
2024-08-22 12:10:00,119.27,119.28,119.2,119.21,11469.0,118.794,118.804,118.7243,118.7342,11469.0
2024-08-22 12:15:00,119.23,119.26,119.18,119.25,6889.0,118.7542,118.784,118.7044,118.7741,6889.0
2024-08-22 12:20:00,119.3,119.38,119.25,119.3,60492.0,118.8239,118.9036,118.7741,118.8239,60492.0
2024-08-22 12:25:00,119.29,119.41,119.29,119.36,26856.0,118.8139,118.9334,118.8139,118.8836,26856.0
2024-08-22 12:30:00,119.37,119.47,119.27,119.39,36330.0,118.8936,118.9932,118.794,118.9135,36330.0
2024-08-22 12:35:00,119.38,119.53,119.38,119.41,40869.0,118.9036,119.053,118.9036,118.9334,40869.0
2024-08-22 12:40:00,119.4,119.46,119.26,119.46,61398.0,118.9235,118.9832,118.784,118.9832,61398.0
2024-08-22 12:45:00,119.46,119.46,119.23,119.23,7714.0,118.9832,118.9832,118.7542,118.7542,7714.0
2024-08-22 12:50:00,119.23,119.27,118.98,118.98,13867.0,118.7542,118.794,118.5052,118.5052,13867.0
2024-08-22 12:55:00,118.92,119.01,118.87,118.95,12498.0,118.4454,118.535,118.3956,118.4753,12498.0
2024-08-22 13:00:00,118.95,118.97,118.74,118.83,7084.0,118.4753,118.4952,118.2661,118.3558,7084.0
2024-08-22 13:05:00,118.81,118.92,118.72,118.91,9357.0,118.3358,118.4454,118.2462,118.4354,9357.0
2024-08-22 13:10:00,118.92,119.29,118.92,119.0,7395.0,118.4454,118.8139,118.4454,118.5251,7395.0
2024-08-22 13:15:00,119.05,119.31,119.05,119.31,4845.0,118.5749,118.8338,118.5749,118.8338,4845.0
2024-08-22 13:20:00,119.31,119.32,119.17,119.23,9092.0,118.8338,118.8438,118.6944,118.7542,9092.0
2024-08-22 13:25:00,119.2,119.25,119.12,119.12,2882.0,118.7243,118.7741,118.6446,118.6446,2882.0
2024-08-22 13:30:00,119.06,119.08,118.73,118.85,10346.0,118.5848,118.6048,118.2562,118.3757,10346.0
2024-08-22 13:35:00,118.87,119.17,118.85,119.09,2359.0,118.3956,118.6944,118.3757,118.6147,2359.0
2024-08-22 13:40:00,119.04,119.19,118.95,119.02,10972.0,118.5649,118.7143,118.4753,118.545,10972.0
2024-08-22 13:45:00,119.0,119.03,118.75,118.76,7096.0,118.5251,118.555,118.2761,118.286,7096.0
2024-08-22 13:50:00,118.87,118.97,118.65,118.65,6313.0,118.3956,118.4952,118.1765,118.1765,6313.0
2024-08-22 13:55:00,118.68,118.77,118.67,118.76,2615.0,118.2064,118.296,118.1964,118.286,2615.0
2024-08-22 14:00:00,118.79,118.79,118.55,118.6,7266.0,118.3159,118.3159,118.0769,118.1267,7266.0
2024-08-22 14:05:00,118.56,118.81,118.56,118.81,9235.0,118.0868,118.3358,118.0868,118.3358,9235.0
2024-08-22 14:10:00,118.78,118.85,118.7,118.83,4724.0,118.306,118.3757,118.2263,118.3558,4724.0
2024-08-22 14:15:00,118.91,119.1,118.78,119.1,6582.0,118.4354,118.6247,118.306,118.6247,6582.0
2024-08-22 14:20:00,119.04,119.05,118.94,118.94,3791.0,118.5649,118.5749,118.4653,118.4653,3791.0
2024-08-22 14:25:00,118.95,119.19,118.91,119.11,7158.0,118.4753,118.7143,118.4354,118.6346,7158.0
2024-08-22 14:30:00,119.09,119.11,119.0,119.05,4146.0,118.6147,118.6346,118.5251,118.5749,4146.0
2024-08-22 14:35:00,119.06,119.11,119.01,119.06,4323.0,118.5848,118.6346,118.535,118.5848,4323.0
2024-08-22 14:40:00,119.07,119.13,119.04,119.07,4727.0,118.5948,118.6546,118.5649,118.5948,4727.0
2024-08-22 14:45:00,119.13,119.27,119.12,119.21,4851.0,118.6546,118.794,118.6446,118.7342,4851.0
2024-08-22 14:50:00,119.18,119.23,119.14,119.16,7954.0,118.7044,118.7542,118.6645,118.6844,7954.0
2024-08-22 14:55:00,119.17,119.21,119.0,119.06,3718.0,118.6944,118.7342,118.5251,118.5848,3718.0
2024-08-22 15:00:00,119.09,119.28,119.05,119.19,6911.0,118.6147,118.804,118.5749,118.7143,6911.0
2024-08-22 15:05:00,119.19,119.23,119.1,119.14,5358.0,118.7143,118.7542,118.6247,118.6645,5358.0
2024-08-22 15:10:00,119.14,119.21,119.07,119.21,6626.0,118.6645,118.7342,118.5948,118.7342,6626.0
2024-08-22 15:15:00,119.26,119.28,119.06,119.1,6961.0,118.784,118.804,118.5848,118.6247,6961.0
2024-08-22 15:20:00,119.06,119.1,118.87,118.9,5666.0,118.5848,118.6247,118.3956,118.4255,5666.0
2024-08-22 15:25:00,118.88,118.98,118.88,118.89,9589.0,118.4056,118.5052,118.4056,118.4155,9589.0
2024-08-22 15:30:00,118.94,119.01,118.9,118.91,7796.0,118.4653,118.535,118.4255,118.4354,7796.0
2024-08-22 15:35:00,118.89,118.98,118.83,118.93,7914.0,118.4155,118.5052,118.3558,118.4554,7914.0
2024-08-22 15:40:00,118.89,119.0,118.78,118.88,23473.0,118.4155,118.5251,118.306,118.4056,23473.0
2024-08-22 15:45:00,118.91,119.09,118.9,119.03,17500.0,118.4354,118.6147,118.4255,118.555,17500.0
2024-08-22 15:50:00,119.02,119.05,118.61,118.66,35329.0,118.545,118.5749,118.1366,118.1864,35329.0
2024-08-22 15:55:00,118.68,118.79,118.36,118.78,168295.0,118.2064,118.3159,117.8876,118.306,168295.0
2024-08-23 09:30:00,119.94,120.0,119.09,119.44,44570.0,119.4613,119.5211,118.6147,118.9633,44570.0
2024-08-23 09:35:00,119.57,119.98,119.56,119.78,9304.0,119.0928,119.5012,119.0828,119.302,9304.0
2024-08-23 09:40:00,119.88,119.98,119.51,119.84,3634.0,119.4016,119.5012,119.033,119.3617,3634.0
2024-08-23 09:45:00,119.88,119.95,119.49,119.49,8196.0,119.4016,119.4713,119.0131,119.0131,8196.0
2024-08-23 09:50:00,119.49,119.54,119.29,119.4,5605.0,119.0131,119.0629,118.8139,118.9235,5605.0
2024-08-23 09:55:00,119.4,119.6,119.36,119.56,4454.0,118.9235,119.1227,118.8836,119.0828,4454.0
2024-08-23 10:00:00,119.71,120.78,119.6,120.76,25048.0,119.2322,120.298,119.1227,120.2781,25048.0
2024-08-23 10:05:00,120.62,121.11,120.42,121.1,34842.0,120.1386,120.6267,119.9394,120.6167,34842.0
2024-08-23 10:10:00,121.05,121.75,121.04,121.61,46419.0,120.5669,121.2641,120.5569,121.1247,46419.0
2024-08-23 10:15:00,121.73,121.74,120.36,120.51,13968.0,121.2442,121.2541,119.8797,120.0291,13968.0
2024-08-23 10:20:00,120.65,121.11,120.46,121.11,5296.0,120.1685,120.6267,119.9793,120.6267,5296.0
2024-08-23 10:25:00,121.02,121.38,120.88,121.28,6674.0,120.537,120.8956,120.3976,120.796,6674.0
2024-08-23 10:30:00,121.35,121.46,121.25,121.3,13676.0,120.8657,120.9753,120.7661,120.8159,13676.0
2024-08-23 10:35:00,121.26,121.33,121.12,121.2,11404.0,120.7761,120.8458,120.6366,120.7163,11404.0
2024-08-23 10:40:00,121.19,121.65,121.07,121.65,6392.0,120.7063,121.1645,120.5868,121.1645,6392.0
2024-08-23 10:45:00,121.65,121.7,120.96,121.0,37268.0,121.1645,121.2143,120.4773,120.5171,37268.0
2024-08-23 10:50:00,121.03,121.3,120.89,121.3,23326.0,120.547,120.8159,120.4075,120.8159,23326.0
2024-08-23 10:55:00,121.27,121.72,121.21,121.64,12915.0,120.786,121.2342,120.7263,121.1545,12915.0
2024-08-23 11:00:00,121.57,121.62,121.38,121.53,8072.0,121.0848,121.1346,120.8956,121.045,8072.0
2024-08-23 11:05:00,121.48,122.02,121.43,122.02,15161.0,120.9952,121.533,120.9454,121.533,15161.0
2024-08-23 11:10:00,121.98,122.19,121.65,122.19,9281.0,121.4932,121.7024,121.1645,121.7024,9281.0
2024-08-23 11:15:00,122.17,122.44,122.11,122.4,8842.0,121.6824,121.9514,121.6227,121.9115,8842.0
2024-08-23 11:20:00,122.4,122.45,122.14,122.21,10541.0,121.9115,121.9613,121.6526,121.7223,10541.0
2024-08-23 11:25:00,122.22,122.3,122.05,122.09,7863.0,121.7322,121.8119,121.5629,121.6028,7863.0
2024-08-23 11:30:00,122.1,122.15,121.95,121.96,3817.0,121.6127,121.6625,121.4633,121.4733,3817.0
2024-08-23 11:35:00,121.99,122.01,121.87,121.9,9249.0,121.5032,121.5231,121.3836,121.4135,9249.0
2024-08-23 11:40:00,121.87,122.02,121.57,121.64,50869.0,121.3836,121.533,121.0848,121.1545,50869.0
2024-08-23 11:45:00,121.69,121.69,121.4,121.63,38085.0,121.2043,121.2043,120.9155,121.1446,38085.0
2024-08-23 11:50:00,121.62,121.62,121.35,121.54,13232.0,121.1346,121.1346,120.8657,121.0549,13232.0
2024-08-23 11:55:00,121.51,121.65,121.38,121.39,15193.0,121.0251,121.1645,120.8956,120.9055,15193.0
2024-08-23 12:00:00,121.35,121.35,120.97,121.17,8862.0,120.8657,120.8657,120.4872,120.6864,8862.0
2024-08-23 12:05:00,121.11,121.21,120.91,121.21,6184.0,120.6267,120.7263,120.4275,120.7263,6184.0
2024-08-23 12:10:00,121.24,121.25,120.86,120.86,7035.0,120.7561,120.7661,120.3777,120.3777,7035.0
2024-08-23 12:15:00,120.9,121.16,120.86,121.13,9520.0,120.4175,120.6765,120.3777,120.6466,9520.0
2024-08-23 12:20:00,121.14,121.17,121.03,121.03,2636.0,120.6565,120.6864,120.547,120.547,2636.0
2024-08-23 12:25:00,120.95,121.0,120.82,120.93,4244.0,120.4673,120.5171,120.3378,120.4474,4244.0
2024-08-23 12:30:00,120.89,121.18,120.88,121.18,4729.0,120.4075,120.6964,120.3976,120.6964,4729.0
2024-08-23 12:35:00,121.17,121.53,121.16,121.39,14081.0,120.6864,121.045,120.6765,120.9055,14081.0
2024-08-23 12:40:00,121.43,121.44,120.99,121.05,7669.0,120.9454,120.9553,120.5071,120.5669,7669.0
2024-08-23 12:45:00,121.06,121.07,120.84,120.99,9791.0,120.5769,120.5868,120.3577,120.5071,9791.0
2024-08-23 12:50:00,121.02,121.38,121.01,121.34,4396.0,120.537,120.8956,120.5271,120.8557,4396.0
2024-08-23 12:55:00,121.38,121.59,121.34,121.47,3962.0,120.8956,121.1047,120.8557,120.9852,3962.0
2024-08-23 13:00:00,121.43,121.52,121.35,121.47,8215.0,120.9454,121.035,120.8657,120.9852,8215.0
2024-08-23 13:05:00,121.51,121.58,121.45,121.5,8558.0,121.0251,121.0948,120.9653,121.0151,8558.0
2024-08-23 13:10:00,121.48,121.55,121.4,121.48,8944.0,120.9952,121.0649,120.9155,120.9952,8944.0
2024-08-23 13:15:00,121.58,121.6,121.26,121.34,20320.0,121.0948,121.1147,120.7761,120.8557,20320.0
2024-08-23 13:20:00,121.37,121.42,121.33,121.39,3737.0,120.8856,120.9354,120.8458,120.9055,3737.0
2024-08-23 13:25:00,121.41,121.49,121.34,121.49,5515.0,120.9255,121.0051,120.8557,121.0051,5515.0
2024-08-23 13:30:00,121.47,121.5,121.4,121.41,5691.0,120.9852,121.0151,120.9155,120.9255,5691.0
2024-08-23 13:35:00,121.36,121.36,121.28,121.35,54607.0,120.8757,120.8757,120.796,120.8657,54607.0
2024-08-23 13:40:00,121.33,121.55,121.33,121.55,7536.0,120.8458,121.0649,120.8458,121.0649,7536.0
2024-08-23 13:45:00,121.55,121.55,121.37,121.38,31097.0,121.0649,121.0649,120.8856,120.8956,31097.0
2024-08-23 13:50:00,121.38,121.38,121.26,121.34,7053.0,120.8956,120.8956,120.7761,120.8557,7053.0
2024-08-23 13:55:00,121.33,121.41,121.3,121.38,8299.0,120.8458,120.9255,120.8159,120.8956,8299.0
2024-08-23 14:00:00,121.3,121.48,121.29,121.47,10844.0,120.8159,120.9952,120.8059,120.9852,10844.0
2024-08-23 14:05:00,121.45,121.52,121.45,121.49,700.0,120.9653,121.035,120.9653,121.0051,700.0
2024-08-23 14:10:00,121.51,121.79,121.51,121.79,42030.0,121.0251,121.3039,121.0251,121.3039,42030.0
2024-08-23 14:15:00,121.81,121.96,121.79,121.96,11480.0,121.3239,121.4733,121.3039,121.4733,11480.0
2024-08-23 14:20:00,121.96,121.99,121.74,121.91,7734.0,121.4733,121.5032,121.2541,121.4235,7734.0
2024-08-23 14:25:00,121.92,121.99,121.81,121.94,15194.0,121.4334,121.5032,121.3239,121.4533,15194.0
2024-08-23 14:30:00,121.9,121.9,121.81,121.85,7440.0,121.4135,121.4135,121.3239,121.3637,7440.0
2024-08-23 14:35:00,121.85,121.95,121.81,121.89,5878.0,121.3637,121.4633,121.3239,121.4035,5878.0
2024-08-23 14:40:00,121.89,121.93,121.81,121.88,8386.0,121.4035,121.4434,121.3239,121.3936,8386.0
2024-08-23 14:45:00,121.89,121.98,121.87,121.95,4430.0,121.4035,121.4932,121.3836,121.4633,4430.0
2024-08-23 14:50:00,121.91,122.03,121.88,122.01,7675.0,121.4235,121.543,121.3936,121.5231,7675.0
2024-08-23 14:55:00,122.0,122.05,121.83,121.91,6484.0,121.5131,121.5629,121.3438,121.4235,6484.0
2024-08-23 15:00:00,121.91,121.91,121.7,121.78,10656.0,121.4235,121.4235,121.2143,121.294,10656.0
2024-08-23 15:05:00,121.78,121.81,121.67,121.77,13651.0,121.294,121.3239,121.1844,121.284,13651.0
2024-08-23 15:10:00,121.79,122.05,121.79,121.94,7994.0,121.3039,121.5629,121.3039,121.4533,7994.0
2024-08-23 15:15:00,121.96,121.99,121.88,121.96,9065.0,121.4733,121.5032,121.3936,121.4733,9065.0
2024-08-23 15:20:00,121.96,122.07,121.9,122.07,12885.0,121.4733,121.5828,121.4135,121.5828,12885.0
2024-08-23 15:25:00,122.05,122.15,121.99,122.15,9667.0,121.5629,121.6625,121.5032,121.6625,9667.0
2024-08-23 15:30:00,122.12,122.12,122.02,122.07,21952.0,121.6326,121.6326,121.533,121.5828,21952.0
2024-08-23 15:35:00,122.05,122.17,122.0,122.15,24166.0,121.5629,121.6824,121.5131,121.6625,24166.0
2024-08-23 15:40:00,122.15,122.27,122.0,122.04,37185.0,121.6625,121.782,121.5131,121.553,37185.0
2024-08-23 15:45:00,122.04,122.19,121.81,122.14,27007.0,121.553,121.7024,121.3239,121.6526,27007.0
2024-08-23 15:50:00,122.16,122.32,122.07,122.32,55701.0,121.6725,121.8318,121.5828,121.8318,55701.0
2024-08-23 15:55:00,122.33,122.4,122.19,122.31,182310.0,121.8418,121.9115,121.7024,121.8219,182310.0
2024-08-26 09:30:00,122.61,123.28,122.61,122.75,44110.0,122.1207,122.788,122.1207,122.2601,44110.0
2024-08-26 09:35:00,122.75,123.18,122.15,122.17,23094.0,122.2601,122.6884,121.6625,121.6824,23094.0
2024-08-26 09:40:00,122.23,122.33,121.76,122.13,17383.0,121.7422,121.8418,121.2741,121.6426,17383.0
2024-08-26 09:45:00,122.41,122.51,122.08,122.41,12695.0,121.9215,122.0211,121.5928,121.9215,12695.0
2024-08-26 09:50:00,122.38,122.76,122.35,122.48,42884.0,121.8916,122.2701,121.8617,121.9912,42884.0
2024-08-26 09:55:00,122.5,122.81,122.43,122.6,26211.0,122.0111,122.3199,121.9414,122.1107,26211.0
2024-08-26 10:00:00,122.59,122.6,122.34,122.45,11628.0,122.1008,122.1107,121.8518,121.9613,11628.0
2024-08-26 10:05:00,122.45,122.64,122.25,122.43,9313.0,121.9613,122.1506,121.7621,121.9414,9313.0
2024-08-26 10:10:00,122.49,122.52,122.25,122.31,3476.0,122.0012,122.031,121.7621,121.8219,3476.0
2024-08-26 10:15:00,122.33,122.34,122.18,122.19,3308.0,121.8418,121.8518,121.6924,121.7024,3308.0
2024-08-26 10:20:00,122.16,122.25,122.1,122.13,5554.0,121.6725,121.7621,121.6127,121.6426,5554.0
2024-08-26 10:25:00,122.19,122.41,122.06,122.26,11242.0,121.7024,121.9215,121.5729,121.7721,11242.0
2024-08-26 10:30:00,122.24,122.36,122.02,122.13,6033.0,121.7522,121.8717,121.533,121.6426,6033.0
2024-08-26 10:35:00,122.03,122.21,121.78,121.86,7184.0,121.543,121.7223,121.294,121.3737,7184.0
2024-08-26 10:40:00,121.8,122.0,121.8,121.93,7988.0,121.3139,121.5131,121.3139,121.4434,7988.0
2024-08-26 10:45:00,121.88,121.94,121.63,121.66,6850.0,121.3936,121.4533,121.1446,121.1745,6850.0
2024-08-26 10:50:00,121.61,121.86,121.61,121.86,5221.0,121.1247,121.3737,121.1247,121.3737,5221.0
2024-08-26 10:55:00,121.86,121.86,121.67,121.7,11597.0,121.3737,121.3737,121.1844,121.2143,11597.0
2024-08-26 11:00:00,121.65,121.76,121.54,121.6,6156.0,121.1645,121.2741,121.0549,121.1147,6156.0
2024-08-26 11:05:00,121.64,121.64,121.36,121.44,4651.0,121.1545,121.1545,120.8757,120.9553,4651.0
2024-08-26 11:10:00,121.38,121.6,121.37,121.57,4993.0,120.8956,121.1147,120.8856,121.0848,4993.0
2024-08-26 11:15:00,121.57,121.57,121.36,121.43,8503.0,121.0848,121.0848,120.8757,120.9454,8503.0
2024-08-26 11:20:00,121.48,121.8,121.4,121.8,14920.0,120.9952,121.3139,120.9155,121.3139,14920.0
2024-08-26 11:25:00,121.8,121.85,121.7,121.72,6609.0,121.3139,121.3637,121.2143,121.2342,6609.0
2024-08-26 11:30:00,121.69,121.77,121.63,121.73,13549.0,121.2043,121.284,121.1446,121.2442,13549.0
2024-08-26 11:35:00,121.73,121.76,121.63,121.76,8029.0,121.2442,121.2741,121.1446,121.2741,8029.0
2024-08-26 11:40:00,121.75,121.84,121.62,121.62,10363.0,121.2641,121.3537,121.1346,121.1346,10363.0
2024-08-26 11:45:00,121.61,121.69,121.49,121.63,5065.0,121.1247,121.2043,121.0051,121.1446,5065.0
2024-08-26 11:50:00,121.69,121.73,121.6,121.7,3337.0,121.2043,121.2442,121.1147,121.2143,3337.0
2024-08-26 11:55:00,121.64,121.76,121.62,121.71,5048.0,121.1545,121.2741,121.1346,121.2243,5048.0
2024-08-26 12:00:00,121.68,121.74,121.63,121.69,3455.0,121.1944,121.2541,121.1446,121.2043,3455.0
2024-08-26 12:05:00,121.69,121.74,121.59,121.62,5568.0,121.2043,121.2541,121.1047,121.1346,5568.0
2024-08-26 12:10:00,121.62,121.76,121.6,121.68,5876.0,121.1346,121.2741,121.1147,121.1944,5876.0
2024-08-26 12:15:00,121.69,121.89,121.68,121.85,6320.0,121.2043,121.4035,121.1944,121.3637,6320.0
2024-08-26 12:20:00,121.87,122.08,121.87,122.01,9319.0,121.3836,121.5928,121.3836,121.5231,9319.0
2024-08-26 12:25:00,122.0,122.1,121.95,122.06,3318.0,121.5131,121.6127,121.4633,121.5729,3318.0
2024-08-26 12:30:00,122.09,122.17,121.95,121.98,3272.0,121.6028,121.6824,121.4633,121.4932,3272.0
2024-08-26 12:35:00,121.98,122.0,121.95,121.97,2000.0,121.4932,121.5131,121.4633,121.4832,2000.0
2024-08-26 12:40:00,121.95,122.04,121.95,122.02,3292.0,121.4633,121.553,121.4633,121.533,3292.0
2024-08-26 12:45:00,122.03,122.08,122.01,122.07,5520.0,121.543,121.5928,121.5231,121.5828,5520.0
2024-08-26 12:50:00,122.07,122.16,122.07,122.16,15910.0,121.5828,121.6725,121.5828,121.6725,15910.0
2024-08-26 12:55:00,122.18,122.2,122.03,122.05,23869.0,121.6924,121.7123,121.543,121.5629,23869.0
2024-08-26 13:00:00,122.05,122.12,121.98,122.12,5928.0,121.5629,121.6326,121.4932,121.6326,5928.0
2024-08-26 13:05:00,122.08,122.1,121.86,121.92,6379.0,121.5928,121.6127,121.3737,121.4334,6379.0
2024-08-26 13:10:00,121.93,121.93,121.75,121.79,10509.0,121.4434,121.4434,121.2641,121.3039,10509.0
2024-08-26 13:15:00,121.82,121.85,121.75,121.78,13957.0,121.3338,121.3637,121.2641,121.294,13957.0
2024-08-26 13:20:00,121.82,121.86,121.76,121.79,15630.0,121.3338,121.3737,121.2741,121.3039,15630.0
2024-08-26 13:25:00,121.81,121.91,121.73,121.78,23551.0,121.3239,121.4235,121.2442,121.294,23551.0
2024-08-26 13:30:00,121.76,121.8,121.62,121.74,9003.0,121.2741,121.3139,121.1346,121.2541,9003.0
2024-08-26 13:35:00,121.72,121.72,121.26,121.26,7754.0,121.2342,121.2342,120.7761,120.7761,7754.0
2024-08-26 13:40:00,121.34,121.44,121.32,121.44,2512.0,120.8557,120.9553,120.8358,120.9553,2512.0
2024-08-26 13:45:00,121.43,121.44,121.1,121.1,4702.0,120.9454,120.9553,120.6167,120.6167,4702.0
2024-08-26 13:50:00,121.1,121.2,121.06,121.18,9999.0,120.6167,120.7163,120.5769,120.6964,9999.0
2024-08-26 13:55:00,121.17,121.3,121.14,121.26,18281.0,120.6864,120.8159,120.6565,120.7761,18281.0
2024-08-26 14:00:00,121.26,121.28,121.16,121.2,22606.0,120.7761,120.796,120.6765,120.7163,22606.0
2024-08-26 14:05:00,121.21,121.27,121.04,121.1,7004.0,120.7263,120.786,120.5569,120.6167,7004.0
2024-08-26 14:10:00,121.12,121.2,121.07,121.2,2396.0,120.6366,120.7163,120.5868,120.7163,2396.0
2024-08-26 14:15:00,121.21,121.23,121.08,121.14,4230.0,120.7263,120.7462,120.5968,120.6565,4230.0
2024-08-26 14:20:00,121.23,121.39,121.23,121.34,4718.0,120.7462,120.9055,120.7462,120.8557,4718.0
2024-08-26 14:25:00,121.37,121.53,121.36,121.53,4008.0,120.8856,121.045,120.8757,121.045,4008.0
2024-08-26 14:30:00,121.5,121.63,121.5,121.62,5834.0,121.0151,121.1446,121.0151,121.1346,5834.0
2024-08-26 14:35:00,121.68,121.83,121.68,121.77,2254.0,121.1944,121.3438,121.1944,121.284,2254.0
2024-08-26 14:40:00,121.83,121.9,121.82,121.9,1940.0,121.3438,121.4135,121.3338,121.4135,1940.0
2024-08-26 14:45:00,121.88,121.9,121.81,121.81,6293.0,121.3936,121.4135,121.3239,121.3239,6293.0
2024-08-26 14:50:00,121.79,121.83,121.69,121.7,6798.0,121.3039,121.3438,121.2043,121.2143,6798.0
2024-08-26 14:55:00,121.73,121.89,121.73,121.87,7776.0,121.2442,121.4035,121.2442,121.3836,7776.0
2024-08-26 15:00:00,121.87,121.87,121.8,121.81,3935.0,121.3836,121.3836,121.3139,121.3239,3935.0
2024-08-26 15:05:00,121.8,121.8,121.72,121.79,3510.0,121.3139,121.3139,121.2342,121.3039,3510.0
2024-08-26 15:10:00,121.84,121.93,121.81,121.89,2600.0,121.3537,121.4434,121.3239,121.4035,2600.0
2024-08-26 15:15:00,121.92,121.93,121.84,121.87,4990.0,121.4334,121.4434,121.3537,121.3836,4990.0
2024-08-26 15:20:00,121.88,122.0,121.88,121.96,3330.0,121.3936,121.5131,121.3936,121.4733,3330.0
2024-08-26 15:25:00,122.0,122.04,121.98,121.98,3343.0,121.5131,121.553,121.4932,121.4932,3343.0
2024-08-26 15:30:00,121.97,122.05,121.9,122.01,8009.0,121.4832,121.5629,121.4135,121.5231,8009.0
2024-08-26 15:35:00,122.0,122.07,121.93,121.98,14971.0,121.5131,121.5828,121.4434,121.4932,14971.0
2024-08-26 15:40:00,121.99,122.2,121.99,122.06,8612.0,121.5032,121.7123,121.5032,121.5729,8612.0
2024-08-26 15:45:00,122.08,122.14,122.04,122.07,6963.0,121.5928,121.6526,121.553,121.5828,6963.0
2024-08-26 15:50:00,122.16,122.17,121.89,122.08,25578.0,121.6725,121.6824,121.4035,121.5928,25578.0
2024-08-26 15:55:00,122.07,122.22,121.82,122.19,99138.0,121.5828,121.7322,121.3338,121.7024,99138.0
2024-08-27 09:30:00,121.73,122.2,121.51,121.85,39953.0,121.2442,121.7123,121.0251,121.3637,39953.0
2024-08-27 09:35:00,121.91,121.91,121.44,121.78,4325.0,121.4235,121.4235,120.9553,121.294,4325.0
2024-08-27 09:40:00,121.78,121.87,121.39,121.84,7810.0,121.294,121.3836,120.9055,121.3537,7810.0
2024-08-27 09:45:00,121.89,122.26,121.69,122.06,8633.0,121.4035,121.7721,121.2043,121.5729,8633.0
2024-08-27 09:50:00,122.07,122.19,121.88,122.09,4714.0,121.5828,121.7024,121.3936,121.6028,4714.0
2024-08-27 09:55:00,121.97,121.97,121.55,121.69,17467.0,121.4832,121.4832,121.0649,121.2043,17467.0
2024-08-27 10:00:00,121.72,121.83,121.52,121.73,39534.0,121.2342,121.3438,121.035,121.2442,39534.0
2024-08-27 10:05:00,121.75,121.84,121.52,121.77,8637.0,121.2641,121.3537,121.035,121.284,8637.0
2024-08-27 10:10:00,121.78,121.86,121.5,121.65,5415.0,121.294,121.3737,121.0151,121.1645,5415.0
2024-08-27 10:15:00,121.69,121.87,121.58,121.8,6275.0,121.2043,121.3836,121.0948,121.3139,6275.0
2024-08-27 10:20:00,121.8,122.15,121.8,122.1,23307.0,121.3139,121.6625,121.3139,121.6127,23307.0
2024-08-27 10:25:00,122.1,122.16,121.89,122.03,15838.0,121.6127,121.6725,121.4035,121.543,15838.0
2024-08-27 10:30:00,122.04,122.33,122.04,122.13,11122.0,121.553,121.8418,121.553,121.6426,11122.0
2024-08-27 10:35:00,122.14,122.42,122.03,122.38,11116.0,121.6526,121.9314,121.543,121.8916,11116.0
2024-08-27 10:40:00,122.38,122.77,122.33,122.48,47692.0,121.8916,122.28,121.8418,121.9912,47692.0
2024-08-27 10:45:00,122.48,122.52,122.02,122.02,15822.0,121.9912,122.031,121.533,121.533,15822.0
2024-08-27 10:50:00,122.0,122.45,122.0,122.42,17187.0,121.5131,121.9613,121.5131,121.9314,17187.0
2024-08-27 10:55:00,122.42,122.53,122.39,122.49,11032.0,121.9314,122.041,121.9016,122.0012,11032.0
2024-08-27 11:00:00,122.52,122.62,122.44,122.56,6147.0,122.031,122.1306,121.9514,122.0709,6147.0
2024-08-27 11:05:00,122.56,122.57,122.22,122.37,4571.0,122.0709,122.0808,121.7322,121.8816,4571.0
2024-08-27 11:10:00,122.32,122.32,122.25,122.26,1904.0,121.8318,121.8318,121.7621,121.7721,1904.0
2024-08-27 11:15:00,122.28,122.28,121.87,122.01,7727.0,121.792,121.792,121.3836,121.5231,7727.0
2024-08-27 11:20:00,121.98,122.15,121.98,122.06,4385.0,121.4932,121.6625,121.4932,121.5729,4385.0
2024-08-27 11:25:00,121.99,122.07,121.93,122.0,7211.0,121.5032,121.5828,121.4434,121.5131,7211.0
2024-08-27 11:30:00,121.95,122.01,121.72,121.92,5532.0,121.4633,121.5231,121.2342,121.4334,5532.0
2024-08-27 11:35:00,121.94,122.0,121.83,121.9,4556.0,121.4533,121.5131,121.3438,121.4135,4556.0
2024-08-27 11:40:00,121.89,122.04,121.8,122.04,14110.0,121.4035,121.553,121.3139,121.553,14110.0
2024-08-27 11:45:00,122.01,122.02,121.75,121.9,6016.0,121.5231,121.533,121.2641,121.4135,6016.0
2024-08-27 11:50:00,121.87,121.87,121.75,121.84,2550.0,121.3836,121.3836,121.2641,121.3537,2550.0
2024-08-27 11:55:00,121.8,121.96,121.8,121.9,4351.0,121.3139,121.4733,121.3139,121.4135,4351.0
2024-08-27 12:00:00,121.9,121.97,121.87,121.89,5082.0,121.4135,121.4832,121.3836,121.4035,5082.0
2024-08-27 12:05:00,121.93,121.97,121.91,121.93,2258.0,121.4434,121.4832,121.4235,121.4434,2258.0
2024-08-27 12:10:00,121.97,122.17,121.96,122.17,1819.0,121.4832,121.6824,121.4733,121.6824,1819.0
2024-08-27 12:15:00,122.19,122.2,122.07,122.09,2290.0,121.7024,121.7123,121.5828,121.6028,2290.0
2024-08-27 12:20:00,122.16,122.18,121.99,122.09,11731.0,121.6725,121.6924,121.5032,121.6028,11731.0
2024-08-27 12:25:00,122.1,122.15,122.04,122.11,3601.0,121.6127,121.6625,121.553,121.6227,3601.0
2024-08-27 12:30:00,122.13,122.3,122.03,122.3,19910.0,121.6426,121.8119,121.543,121.8119,19910.0
2024-08-27 12:35:00,122.39,122.46,122.32,122.33,2203.0,121.9016,121.9713,121.8318,121.8418,2203.0
2024-08-27 12:40:00,122.32,122.39,122.13,122.33,4349.0,121.8318,121.9016,121.6426,121.8418,4349.0
2024-08-27 12:45:00,122.32,122.52,122.32,122.51,6578.0,121.8318,122.031,121.8318,122.0211,6578.0
2024-08-27 12:50:00,122.56,122.73,122.52,122.69,7305.0,122.0709,122.2402,122.031,122.2004,7305.0
2024-08-27 12:55:00,122.67,122.68,122.52,122.55,6011.0,122.1804,122.1904,122.031,122.0609,6011.0
2024-08-27 13:00:00,122.59,122.73,122.58,122.73,4993.0,122.1008,122.2402,122.0908,122.2402,4993.0
2024-08-27 13:05:00,122.79,122.87,122.74,122.84,11235.0,122.3,122.3796,122.2502,122.3498,11235.0
2024-08-27 13:10:00,122.87,122.91,122.83,122.91,3406.0,122.3796,122.4195,122.3398,122.4195,3406.0
2024-08-27 13:15:00,122.88,122.94,122.81,122.94,5448.0,122.3896,122.4494,122.3199,122.4494,5448.0
2024-08-27 13:20:00,122.95,123.01,122.94,122.97,4652.0,122.4593,122.5191,122.4494,122.4792,4652.0
2024-08-27 13:25:00,122.98,123.08,122.97,123.07,6209.0,122.4892,122.5888,122.4792,122.5788,6209.0
2024-08-27 13:30:00,123.08,123.16,123.06,123.07,7301.0,122.5888,122.6685,122.5689,122.5788,7301.0
2024-08-27 13:35:00,123.06,123.11,122.93,122.98,3593.0,122.5689,122.6187,122.4394,122.4892,3593.0
2024-08-27 13:40:00,122.99,123.05,122.92,123.01,3710.0,122.4992,122.5589,122.4294,122.5191,3710.0
2024-08-27 13:45:00,123.0,123.04,122.88,123.03,21124.0,122.5091,122.549,122.3896,122.539,21124.0
2024-08-27 13:50:00,123.02,123.02,122.85,122.94,3531.0,122.529,122.529,122.3597,122.4494,3531.0
2024-08-27 13:55:00,122.9,122.9,122.79,122.87,3918.0,122.4095,122.4095,122.3,122.3796,3918.0
2024-08-27 14:00:00,122.91,123.0,122.9,122.97,6115.0,122.4195,122.5091,122.4095,122.4792,6115.0
2024-08-27 14:05:00,122.96,123.02,122.93,122.98,6474.0,122.4693,122.529,122.4394,122.4892,6474.0
2024-08-27 14:10:00,122.98,122.99,122.85,122.9,8028.0,122.4892,122.4992,122.3597,122.4095,8028.0
2024-08-27 14:15:00,122.91,122.98,122.82,122.91,4404.0,122.4195,122.4892,122.3298,122.4195,4404.0
2024-08-27 14:20:00,122.87,122.92,122.82,122.86,8813.0,122.3796,122.4294,122.3298,122.3697,8813.0
2024-08-27 14:25:00,122.86,122.91,122.85,122.89,3244.0,122.3697,122.4195,122.3597,122.3996,3244.0
2024-08-27 14:30:00,122.89,122.92,122.84,122.89,5675.0,122.3996,122.4294,122.3498,122.3996,5675.0
2024-08-27 14:35:00,122.92,122.98,122.92,122.94,4258.0,122.4294,122.4892,122.4294,122.4494,4258.0
2024-08-27 14:40:00,122.95,122.95,122.87,122.92,6789.0,122.4593,122.4593,122.3796,122.4294,6789.0
2024-08-27 14:45:00,122.92,122.93,122.82,122.83,7962.0,122.4294,122.4394,122.3298,122.3398,7962.0
2024-08-27 14:50:00,122.84,122.89,122.76,122.81,5129.0,122.3498,122.3996,122.2701,122.3199,5129.0
2024-08-27 14:55:00,122.83,122.83,122.76,122.8,3534.0,122.3398,122.3398,122.2701,122.3099,3534.0
2024-08-27 15:00:00,122.8,122.9,122.74,122.74,20557.0,122.3099,122.4095,122.2502,122.2502,20557.0
2024-08-27 15:05:00,122.76,122.96,122.74,122.92,9992.0,122.2701,122.4693,122.2502,122.4294,9992.0
2024-08-27 15:10:00,122.92,122.98,122.89,122.89,6150.0,122.4294,122.4892,122.3996,122.3996,6150.0
2024-08-27 15:15:00,122.86,122.89,122.8,122.82,4141.0,122.3697,122.3996,122.3099,122.3298,4141.0
2024-08-27 15:20:00,122.83,122.88,122.8,122.85,5116.0,122.3398,122.3896,122.3099,122.3597,5116.0
2024-08-27 15:25:00,122.88,122.94,122.83,122.88,5780.0,122.3896,122.4494,122.3398,122.3896,5780.0
2024-08-27 15:30:00,122.87,122.87,122.71,122.74,10816.0,122.3796,122.3796,122.2203,122.2502,10816.0
2024-08-27 15:35:00,122.71,122.71,122.53,122.58,11530.0,122.2203,122.2203,122.041,122.0908,11530.0
2024-08-27 15:40:00,122.55,122.6,122.41,122.45,12472.0,122.0609,122.1107,121.9215,121.9613,12472.0
2024-08-27 15:45:00,122.41,122.52,122.37,122.39,17928.0,121.9215,122.031,121.8816,121.9016,17928.0
2024-08-27 15:50:00,122.37,122.39,122.17,122.29,35441.0,121.8816,121.9016,121.6824,121.802,35441.0
2024-08-27 15:55:00,122.3,122.48,122.29,122.44,110558.0,121.8119,121.9912,121.802,121.9514,110558.0
2024-08-28 09:30:00,122.28,122.86,122.17,122.5,25119.0,121.792,122.3697,121.6824,122.0111,25119.0
2024-08-28 09:35:00,122.46,122.62,122.23,122.57,3055.0,121.9713,122.1306,121.7422,122.0808,3055.0
2024-08-28 09:40:00,122.7,123.19,122.6,123.13,21048.0,122.2103,122.6984,122.1107,122.6386,21048.0
2024-08-28 09:45:00,123.09,123.19,122.93,123.03,4779.0,122.5988,122.6984,122.4394,122.539,4779.0
2024-08-28 09:50:00,122.97,123.3,122.97,123.26,15893.0,122.4792,122.8079,122.4792,122.7681,15893.0
2024-08-28 09:55:00,123.25,123.42,123.24,123.26,25187.0,122.7581,122.9274,122.7482,122.7681,25187.0
2024-08-28 10:00:00,123.26,123.26,122.46,122.67,15032.0,122.7681,122.7681,121.9713,122.1804,15032.0
2024-08-28 10:05:00,122.62,122.76,122.51,122.71,7620.0,122.1306,122.2701,122.0211,122.2203,7620.0
2024-08-28 10:10:00,122.67,122.88,122.67,122.8,7096.0,122.1804,122.3896,122.1804,122.3099,7096.0
2024-08-28 10:15:00,122.81,123.04,122.8,122.95,3948.0,122.3199,122.549,122.3099,122.4593,3948.0
2024-08-28 10:20:00,122.91,123.07,122.8,122.8,15689.0,122.4195,122.5788,122.3099,122.3099,15689.0
2024-08-28 10:25:00,122.89,123.04,122.85,122.93,3921.0,122.3996,122.549,122.3597,122.4394,3921.0
2024-08-28 10:30:00,122.9,123.08,122.86,122.96,6245.0,122.4095,122.5888,122.3697,122.4693,6245.0
2024-08-28 10:35:00,122.96,123.15,122.9,123.12,3243.0,122.4693,122.6585,122.4095,122.6286,3243.0
2024-08-28 10:40:00,123.08,123.08,122.71,122.71,2473.0,122.5888,122.5888,122.2203,122.2203,2473.0
2024-08-28 10:45:00,122.78,122.92,122.72,122.74,5105.0,122.29,122.4294,122.2302,122.2502,5105.0
2024-08-28 10:50:00,122.91,123.03,122.81,122.99,5829.0,122.4195,122.539,122.3199,122.4992,5829.0
2024-08-28 10:55:00,123.03,123.12,122.92,122.99,4095.0,122.539,122.6286,122.4294,122.4992,4095.0
2024-08-28 11:00:00,122.86,122.96,122.7,122.81,5454.0,122.3697,122.4693,122.2103,122.3199,5454.0
2024-08-28 11:05:00,122.87,123.07,122.87,123.03,7493.0,122.3796,122.5788,122.3796,122.539,7493.0
2024-08-28 11:10:00,123.02,123.02,122.49,122.71,126452.0,122.529,122.529,122.0012,122.2203,126452.0
2024-08-28 11:15:00,122.66,122.7,122.5,122.57,16888.0,122.1705,122.2103,122.0111,122.0808,16888.0
2024-08-28 11:20:00,122.53,122.75,122.51,122.56,15895.0,122.041,122.2601,122.0211,122.0709,15895.0
2024-08-28 11:25:00,122.57,122.69,122.47,122.66,69225.0,122.0808,122.2004,121.9812,122.1705,69225.0
2024-08-28 11:30:00,122.6,122.6,122.44,122.48,45983.0,122.1107,122.1107,121.9514,121.9912,45983.0
2024-08-28 11:35:00,122.44,122.64,122.44,122.57,7231.0,121.9514,122.1506,121.9514,122.0808,7231.0
2024-08-28 11:40:00,122.57,122.57,122.44,122.48,7587.0,122.0808,122.0808,121.9514,121.9912,7587.0
2024-08-28 11:45:00,122.55,122.58,122.43,122.56,21742.0,122.0609,122.0908,121.9414,122.0709,21742.0
2024-08-28 11:50:00,122.58,122.69,122.58,122.68,2786.0,122.0908,122.2004,122.0908,122.1904,2786.0
2024-08-28 11:55:00,122.71,122.74,122.64,122.74,2259.0,122.2203,122.2502,122.1506,122.2502,2259.0
2024-08-28 12:00:00,122.68,122.71,122.56,122.56,2902.0,122.1904,122.2203,122.0709,122.0709,2902.0
2024-08-28 12:05:00,122.57,122.57,122.46,122.5,10883.0,122.0808,122.0808,121.9713,122.0111,10883.0
2024-08-28 12:10:00,122.46,122.63,122.46,122.62,8005.0,121.9713,122.1406,121.9713,122.1306,8005.0
2024-08-28 12:15:00,122.62,122.62,122.4,122.56,5723.0,122.1306,122.1306,121.9115,122.0709,5723.0
2024-08-28 12:20:00,122.54,122.54,122.19,122.27,34844.0,122.051,122.051,121.7024,121.782,34844.0
2024-08-28 12:25:00,122.24,122.32,122.22,122.27,2886.0,121.7522,121.8318,121.7322,121.782,2886.0
2024-08-28 12:30:00,122.28,122.45,122.21,122.37,7734.0,121.792,121.9613,121.7223,121.8816,7734.0
2024-08-28 12:35:00,122.37,122.42,122.32,122.42,1856.0,121.8816,121.9314,121.8318,121.9314,1856.0
2024-08-28 12:40:00,122.42,122.44,122.37,122.42,2400.0,121.9314,121.9514,121.8816,121.9314,2400.0
2024-08-28 12:45:00,122.38,122.48,122.38,122.46,3226.0,121.8916,121.9912,121.8916,121.9713,3226.0
2024-08-28 12:50:00,122.48,122.58,122.47,122.47,4424.0,121.9912,122.0908,121.9812,121.9812,4424.0
2024-08-28 12:55:00,122.5,122.56,122.46,122.46,1500.0,122.0111,122.0709,121.9713,121.9713,1500.0
2024-08-28 13:00:00,122.47,122.55,122.47,122.53,4902.0,121.9812,122.0609,121.9812,122.041,4902.0
2024-08-28 13:05:00,122.53,122.53,122.42,122.44,4870.0,122.041,122.041,121.9314,121.9514,4870.0
2024-08-28 13:10:00,122.41,122.43,122.09,122.09,8683.0,121.9215,121.9414,121.6028,121.6028,8683.0
2024-08-28 13:15:00,122.13,122.28,122.12,122.28,6605.0,121.6426,121.792,121.6326,121.792,6605.0
2024-08-28 13:20:00,122.27,122.32,122.19,122.19,3190.0,121.782,121.8318,121.7024,121.7024,3190.0
2024-08-28 13:25:00,122.21,122.33,122.15,122.31,13317.0,121.7223,121.8418,121.6625,121.8219,13317.0
2024-08-28 13:30:00,122.27,122.42,122.25,122.35,5268.0,121.782,121.9314,121.7621,121.8617,5268.0
2024-08-28 13:35:00,122.37,122.37,122.1,122.11,6118.0,121.8816,121.8816,121.6127,121.6227,6118.0
2024-08-28 13:40:00,122.11,122.22,122.09,122.12,13831.0,121.6227,121.7322,121.6028,121.6326,13831.0
2024-08-28 13:45:00,122.12,122.2,122.0,122.05,5847.0,121.6326,121.7123,121.5131,121.5629,5847.0
2024-08-28 13:50:00,122.03,122.1,121.75,121.75,34632.0,121.543,121.6127,121.2641,121.2641,34632.0
2024-08-28 13:55:00,121.75,121.75,121.26,121.26,3970.0,121.2641,121.2641,120.7761,120.7761,3970.0
2024-08-28 14:00:00,121.31,121.49,121.15,121.23,9630.0,120.8259,121.0051,120.6665,120.7462,9630.0
2024-08-28 14:05:00,121.17,121.58,121.17,121.58,6390.0,120.6864,121.0948,120.6864,121.0948,6390.0
2024-08-28 14:10:00,121.54,121.64,121.48,121.48,3985.0,121.0549,121.1545,120.9952,120.9952,3985.0
2024-08-28 14:15:00,121.41,121.54,121.39,121.47,2294.0,120.9255,121.0549,120.9055,120.9852,2294.0
2024-08-28 14:20:00,121.48,121.65,121.47,121.55,9911.0,120.9952,121.1645,120.9852,121.0649,9911.0
2024-08-28 14:25:00,121.57,121.58,121.46,121.48,3904.0,121.0848,121.0948,120.9753,120.9952,3904.0
2024-08-28 14:30:00,121.42,121.53,121.4,121.52,12271.0,120.9354,121.045,120.9155,121.035,12271.0
2024-08-28 14:35:00,121.54,121.61,121.49,121.6,4969.0,121.0549,121.1247,121.0051,121.1147,4969.0
2024-08-28 14:40:00,121.6,121.66,121.55,121.59,7868.0,121.1147,121.1745,121.0649,121.1047,7868.0
2024-08-28 14:45:00,121.62,121.63,121.48,121.51,6091.0,121.1346,121.1446,120.9952,121.0251,6091.0
2024-08-28 14:50:00,121.57,121.99,121.54,121.96,9199.0,121.0848,121.5032,121.0549,121.4733,9199.0
2024-08-28 14:55:00,121.98,122.23,121.94,122.23,3100.0,121.4932,121.7422,121.4533,121.7422,3100.0
2024-08-28 15:00:00,122.23,122.36,122.22,122.28,7521.0,121.7422,121.8717,121.7322,121.792,7521.0
2024-08-28 15:05:00,122.26,122.26,121.9,121.93,10189.0,121.7721,121.7721,121.4135,121.4434,10189.0
2024-08-28 15:10:00,121.93,121.94,121.69,121.8,20904.0,121.4434,121.4533,121.2043,121.3139,20904.0
2024-08-28 15:15:00,121.81,121.97,121.81,121.95,6241.0,121.3239,121.4832,121.3239,121.4633,6241.0
2024-08-28 15:20:00,121.99,122.11,121.97,122.03,10857.0,121.5032,121.6227,121.4832,121.543,10857.0
2024-08-28 15:25:00,122.04,122.18,122.02,122.11,6786.0,121.553,121.6924,121.533,121.6227,6786.0
2024-08-28 15:30:00,122.1,122.12,121.91,121.94,10476.0,121.6127,121.6326,121.4235,121.4533,10476.0
2024-08-28 15:35:00,121.96,121.97,121.76,121.82,9365.0,121.4733,121.4832,121.2741,121.3338,9365.0
2024-08-28 15:40:00,121.81,121.86,121.7,121.8,14249.0,121.3239,121.3737,121.2143,121.3139,14249.0
2024-08-28 15:45:00,121.77,121.92,121.76,121.9,24917.0,121.284,121.4334,121.2741,121.4135,24917.0
2024-08-28 15:50:00,121.87,121.92,121.71,121.8,43667.0,121.3836,121.4334,121.2243,121.3139,43667.0
2024-08-28 15:55:00,121.81,121.84,121.5,121.66,172372.0,121.3239,121.3537,121.0151,121.1745,172372.0
2024-08-29 09:30:00,122.08,123.04,121.86,121.9,30551.0,121.5928,122.549,121.3737,121.4135,30551.0
2024-08-29 09:35:00,121.94,122.3,121.46,121.54,17839.0,121.4533,121.8119,120.9753,121.0549,17839.0
2024-08-29 09:40:00,121.44,121.71,121.21,121.32,19926.0,120.9553,121.2243,120.7263,120.8358,19926.0
2024-08-29 09:45:00,121.41,121.77,121.37,121.69,9371.0,120.9255,121.284,120.8856,121.2043,9371.0
2024-08-29 09:50:00,121.65,121.66,121.3,121.57,11546.0,121.1645,121.1745,120.8159,121.0848,11546.0
2024-08-29 09:55:00,121.67,121.75,121.33,121.44,13681.0,121.1844,121.2641,120.8458,120.9553,13681.0
2024-08-29 10:00:00,121.52,121.89,121.52,121.85,19349.0,121.035,121.4035,121.035,121.3637,19349.0
2024-08-29 10:05:00,121.82,121.97,121.67,121.84,13934.0,121.3338,121.4832,121.1844,121.3537,13934.0
2024-08-29 10:10:00,121.89,122.14,121.89,122.06,6669.0,121.4035,121.6526,121.4035,121.5729,6669.0
2024-08-29 10:15:00,122.14,122.14,121.85,122.04,10899.0,121.6526,121.6526,121.3637,121.553,10899.0
2024-08-29 10:20:00,122.08,122.15,121.88,122.07,13374.0,121.5928,121.6625,121.3936,121.5828,13374.0
2024-08-29 10:25:00,122.08,122.35,122.0,122.1,5205.0,121.5928,121.8617,121.5131,121.6127,5205.0
2024-08-29 10:30:00,122.17,122.21,122.09,122.09,5154.0,121.6824,121.7223,121.6028,121.6028,5154.0
2024-08-29 10:35:00,122.04,122.2,122.04,122.12,12015.0,121.553,121.7123,121.553,121.6326,12015.0
2024-08-29 10:40:00,122.19,122.23,122.03,122.17,9755.0,121.7024,121.7422,121.543,121.6824,9755.0
2024-08-29 10:45:00,122.21,122.23,122.11,122.23,14284.0,121.7223,121.7422,121.6227,121.7422,14284.0
2024-08-29 10:50:00,122.23,122.37,122.2,122.29,6628.0,121.7422,121.8816,121.7123,121.802,6628.0
2024-08-29 10:55:00,122.22,122.3,122.05,122.18,6483.0,121.7322,121.8119,121.5629,121.6924,6483.0
2024-08-29 11:00:00,122.22,122.29,122.15,122.15,6323.0,121.7322,121.802,121.6625,121.6625,6323.0
2024-08-29 11:05:00,122.16,122.24,122.1,122.22,5687.0,121.6725,121.7522,121.6127,121.7322,5687.0
2024-08-29 11:10:00,122.23,122.39,122.16,122.39,8016.0,121.7422,121.9016,121.6725,121.9016,8016.0
2024-08-29 11:15:00,122.42,122.53,122.25,122.25,22221.0,121.9314,122.041,121.7621,121.7621,22221.0
2024-08-29 11:20:00,122.22,122.29,122.1,122.21,7808.0,121.7322,121.802,121.6127,121.7223,7808.0
2024-08-29 11:25:00,122.23,122.42,122.22,122.42,17857.0,121.7422,121.9314,121.7322,121.9314,17857.0
2024-08-29 11:30:00,122.45,122.55,122.4,122.44,4666.0,121.9613,122.0609,121.9115,121.9514,4666.0
2024-08-29 11:35:00,122.42,122.49,122.28,122.49,4817.0,121.9314,122.0012,121.792,122.0012,4817.0
2024-08-29 11:40:00,122.46,122.46,122.33,122.38,5071.0,121.9713,121.9713,121.8418,121.8916,5071.0
2024-08-29 11:45:00,122.44,122.63,122.4,122.63,3260.0,121.9514,122.1406,121.9115,122.1406,3260.0
2024-08-29 11:50:00,122.66,122.66,122.49,122.57,5387.0,122.1705,122.1705,122.0012,122.0808,5387.0
2024-08-29 11:55:00,122.57,122.77,122.56,122.73,10333.0,122.0808,122.28,122.0709,122.2402,10333.0
2024-08-29 12:00:00,122.78,123.09,122.76,123.03,12070.0,122.29,122.5988,122.2701,122.539,12070.0
2024-08-29 12:05:00,123.06,123.23,123.0,123.17,6079.0,122.5689,122.7382,122.5091,122.6784,6079.0
2024-08-29 12:10:00,123.15,123.21,123.05,123.18,5271.0,122.6585,122.7183,122.5589,122.6884,5271.0
2024-08-29 12:15:00,123.15,123.15,122.84,122.9,8245.0,122.6585,122.6585,122.3498,122.4095,8245.0
2024-08-29 12:20:00,122.89,122.95,122.86,122.93,8251.0,122.3996,122.4593,122.3697,122.4394,8251.0
2024-08-29 12:25:00,122.88,122.88,122.76,122.87,5258.0,122.3896,122.3896,122.2701,122.3796,5258.0
2024-08-29 12:30:00,122.84,122.9,122.82,122.83,4657.0,122.3498,122.4095,122.3298,122.3398,4657.0
2024-08-29 12:35:00,122.82,122.86,122.82,122.84,715.0,122.3298,122.3697,122.3298,122.3498,715.0
2024-08-29 12:40:00,122.84,122.91,122.83,122.87,7531.0,122.3498,122.4195,122.3398,122.3796,7531.0
2024-08-29 12:45:00,122.84,122.9,122.78,122.78,3612.0,122.3498,122.4095,122.29,122.29,3612.0
2024-08-29 12:50:00,122.71,122.8,122.62,122.7,6003.0,122.2203,122.3099,122.1306,122.2103,6003.0
2024-08-29 12:55:00,122.74,123.0,122.74,122.94,23324.0,122.2502,122.5091,122.2502,122.4494,23324.0
2024-08-29 13:00:00,122.9,122.97,122.85,122.93,6067.0,122.4095,122.4792,122.3597,122.4394,6067.0
2024-08-29 13:05:00,122.96,122.98,122.76,122.76,5722.0,122.4693,122.4892,122.2701,122.2701,5722.0
2024-08-29 13:10:00,122.75,122.81,122.64,122.74,2425.0,122.2601,122.3199,122.1506,122.2502,2425.0
2024-08-29 13:15:00,122.75,122.76,122.68,122.74,3208.0,122.2601,122.2701,122.1904,122.2502,3208.0
2024-08-29 13:20:00,122.8,122.89,122.79,122.83,8131.0,122.3099,122.3996,122.3,122.3398,8131.0
2024-08-29 13:25:00,122.81,122.9,122.81,122.88,3110.0,122.3199,122.4095,122.3199,122.3896,3110.0
2024-08-29 13:30:00,122.86,122.87,122.8,122.84,9516.0,122.3697,122.3796,122.3099,122.3498,9516.0
2024-08-29 13:35:00,122.84,122.9,122.81,122.83,11421.0,122.3498,122.4095,122.3199,122.3398,11421.0
2024-08-29 13:40:00,122.85,122.95,122.83,122.94,15375.0,122.3597,122.4593,122.3398,122.4494,15375.0
2024-08-29 13:45:00,122.93,122.96,122.76,122.91,17344.0,122.4394,122.4693,122.2701,122.4195,17344.0
2024-08-29 13:50:00,122.91,123.02,122.9,123.01,8455.0,122.4195,122.529,122.4095,122.5191,8455.0
2024-08-29 13:55:00,123.03,123.1,122.99,123.07,5469.0,122.539,122.6087,122.4992,122.5788,5469.0
2024-08-29 14:00:00,123.03,123.05,122.72,123.03,7541.0,122.539,122.5589,122.2302,122.539,7541.0
2024-08-29 14:05:00,123.0,123.2,122.99,123.2,8885.0,122.5091,122.7083,122.4992,122.7083,8885.0
2024-08-29 14:10:00,123.18,123.26,123.1,123.18,6179.0,122.6884,122.7681,122.6087,122.6884,6179.0
2024-08-29 14:15:00,123.15,123.16,123.07,123.09,3808.0,122.6585,122.6685,122.5788,122.5988,3808.0
2024-08-29 14:20:00,123.05,123.19,123.04,123.14,4846.0,122.5589,122.6984,122.549,122.6486,4846.0
2024-08-29 14:25:00,123.11,123.17,122.85,123.04,10925.0,122.6187,122.6784,122.3597,122.549,10925.0
2024-08-29 14:30:00,122.94,122.97,122.76,122.84,14652.0,122.4494,122.4792,122.2701,122.3498,14652.0
2024-08-29 14:35:00,122.62,122.77,122.25,122.42,11043.0,122.1306,122.28,121.7621,121.9314,11043.0
2024-08-29 14:40:00,122.42,122.51,122.04,122.27,7665.0,121.9314,122.0211,121.553,121.782,7665.0
2024-08-29 14:45:00,122.3,122.3,121.95,122.29,11591.0,121.8119,121.8119,121.4633,121.802,11591.0
2024-08-29 14:50:00,122.25,122.53,122.08,122.53,23137.0,121.7621,122.041,121.5928,122.041,23137.0
2024-08-29 14:55:00,122.65,122.65,122.3,122.47,6118.0,122.1605,122.1605,121.8119,121.9812,6118.0
2024-08-29 15:00:00,122.43,122.43,122.18,122.35,6981.0,121.9414,121.9414,121.6924,121.8617,6981.0
2024-08-29 15:05:00,122.34,122.59,122.34,122.53,7348.0,121.8518,122.1008,121.8518,122.041,7348.0
2024-08-29 15:10:00,122.58,122.65,122.4,122.61,9150.0,122.0908,122.1605,121.9115,122.1207,9150.0
2024-08-29 15:15:00,122.63,122.96,122.61,122.83,12418.0,122.1406,122.4693,122.1207,122.3398,12418.0
2024-08-29 15:20:00,122.9,123.04,122.87,122.98,8672.0,122.4095,122.549,122.3796,122.4892,8672.0
2024-08-29 15:25:00,123.01,123.28,122.99,123.2,11424.0,122.5191,122.788,122.4992,122.7083,11424.0
2024-08-29 15:30:00,123.18,123.2,122.98,123.04,12129.0,122.6884,122.7083,122.4892,122.549,12129.0
2024-08-29 15:35:00,123.03,123.3,122.97,123.12,15780.0,122.539,122.8079,122.4792,122.6286,15780.0
2024-08-29 15:40:00,123.12,123.18,122.64,122.64,12227.0,122.6286,122.6884,122.1506,122.1506,12227.0
2024-08-29 15:45:00,122.67,122.72,122.24,122.27,23566.0,122.1804,122.2302,121.7522,121.782,23566.0
2024-08-29 15:50:00,122.25,122.43,122.05,122.09,34520.0,121.7621,121.9414,121.5629,121.6028,34520.0
2024-08-29 15:55:00,122.11,122.23,121.89,122.16,83966.0,121.6227,121.7422,121.4035,121.6725,83966.0
2024-08-30 09:30:00,123.13,123.71,122.98,123.52,18100.0,122.6386,123.2163,122.4892,123.027,18100.0
2024-08-30 09:35:00,123.54,123.79,123.42,123.51,10963.0,123.047,123.296,122.9274,123.0171,10963.0
2024-08-30 09:40:00,123.45,123.59,123.16,123.17,12146.0,122.9573,123.0968,122.6685,122.6784,12146.0
2024-08-30 09:45:00,123.29,123.29,122.79,122.79,9217.0,122.798,122.798,122.3,122.3,9217.0
2024-08-30 09:50:00,122.75,123.13,122.67,123.13,5773.0,122.2601,122.6386,122.1804,122.6386,5773.0
2024-08-30 09:55:00,123.05,123.06,122.86,122.94,5606.0,122.5589,122.5689,122.3697,122.4494,5606.0
2024-08-30 10:00:00,123.03,123.3,122.91,123.19,34139.0,122.539,122.8079,122.4195,122.6984,34139.0
2024-08-30 10:05:00,123.15,123.35,123.0,123.33,15097.0,122.6585,122.8577,122.5091,122.8378,15097.0
2024-08-30 10:10:00,123.36,123.42,123.17,123.17,6497.0,122.8677,122.9274,122.6784,122.6784,6497.0
2024-08-30 10:15:00,123.12,123.37,123.02,123.3,5466.0,122.6286,122.8776,122.529,122.8079,5466.0
2024-08-30 10:20:00,123.19,123.27,123.07,123.07,3879.0,122.6984,122.778,122.5788,122.5788,3879.0
2024-08-30 10:25:00,123.16,123.17,122.99,123.07,3004.0,122.6685,122.6784,122.4992,122.5788,3004.0
2024-08-30 10:30:00,123.1,123.11,122.98,123.03,2334.0,122.6087,122.6187,122.4892,122.539,2334.0
2024-08-30 10:35:00,123.03,123.33,123.02,123.24,15096.0,122.539,122.8378,122.529,122.7482,15096.0
2024-08-30 10:40:00,123.3,123.38,122.92,122.92,9545.0,122.8079,122.8876,122.4294,122.4294,9545.0
2024-08-30 10:45:00,122.92,123.18,122.9,123.15,3319.0,122.4294,122.6884,122.4095,122.6585,3319.0
2024-08-30 10:50:00,123.19,123.23,123.03,123.08,1721.0,122.6984,122.7382,122.539,122.5888,1721.0
2024-08-30 10:55:00,123.12,123.13,122.8,122.84,6469.0,122.6286,122.6386,122.3099,122.3498,6469.0
2024-08-30 11:00:00,122.78,122.94,122.7,122.83,7524.0,122.29,122.4494,122.2103,122.3398,7524.0
2024-08-30 11:05:00,122.77,122.83,122.69,122.77,1880.0,122.28,122.3398,122.2004,122.28,1880.0
2024-08-30 11:10:00,122.77,122.77,122.63,122.67,4448.0,122.28,122.28,122.1406,122.1804,4448.0
2024-08-30 11:15:00,122.68,122.68,122.45,122.45,2628.0,122.1904,122.1904,121.9613,121.9613,2628.0
2024-08-30 11:20:00,122.42,122.46,122.33,122.42,8054.0,121.9314,121.9713,121.8418,121.9314,8054.0
2024-08-30 11:25:00,122.39,122.47,122.31,122.36,4715.0,121.9016,121.9812,121.8219,121.8717,4715.0
2024-08-30 11:30:00,122.36,122.37,122.11,122.33,6435.0,121.8717,121.8816,121.6227,121.8418,6435.0
2024-08-30 11:35:00,122.33,122.38,122.18,122.23,4164.0,121.8418,121.8916,121.6924,121.7422,4164.0
2024-08-30 11:40:00,122.22,122.41,122.22,122.29,3677.0,121.7322,121.9215,121.7322,121.802,3677.0
2024-08-30 11:45:00,122.37,122.43,122.35,122.38,3251.0,121.8816,121.9414,121.8617,121.8916,3251.0
2024-08-30 11:50:00,122.43,122.53,122.38,122.51,9577.0,121.9414,122.041,121.8916,122.0211,9577.0
2024-08-30 11:55:00,122.49,122.55,122.38,122.46,9338.0,122.0012,122.0609,121.8916,121.9713,9338.0
2024-08-30 12:00:00,122.44,122.46,122.24,122.46,2481.0,121.9514,121.9713,121.7522,121.9713,2481.0
2024-08-30 12:05:00,122.51,122.57,122.49,122.56,2889.0,122.0211,122.0808,122.0012,122.0709,2889.0
2024-08-30 12:10:00,122.58,122.62,122.53,122.62,4152.0,122.0908,122.1306,122.041,122.1306,4152.0
2024-08-30 12:15:00,122.66,122.66,122.43,122.56,8081.0,122.1705,122.1705,121.9414,122.0709,8081.0
2024-08-30 12:20:00,122.49,122.52,122.43,122.48,1667.0,122.0012,122.031,121.9414,121.9912,1667.0
2024-08-30 12:25:00,122.43,122.43,122.24,122.26,5414.0,121.9414,121.9414,121.7522,121.7721,5414.0
2024-08-30 12:30:00,122.28,122.28,121.86,121.95,5542.0,121.792,121.792,121.3737,121.4633,5542.0
2024-08-30 12:35:00,121.93,122.06,121.73,122.06,5194.0,121.4434,121.5729,121.2442,121.5729,5194.0
2024-08-30 12:40:00,122.03,122.17,122.01,122.17,3190.0,121.543,121.6824,121.5231,121.6824,3190.0
2024-08-30 12:45:00,122.1,122.2,122.05,122.2,6626.0,121.6127,121.7123,121.5629,121.7123,6626.0
2024-08-30 12:50:00,122.22,122.32,122.17,122.29,3626.0,121.7322,121.8318,121.6824,121.802,3626.0
2024-08-30 12:55:00,122.28,122.29,122.22,122.23,3615.0,121.792,121.802,121.7322,121.7422,3615.0
2024-08-30 13:00:00,122.22,122.43,122.07,122.34,4598.0,121.7322,121.9414,121.5828,121.8518,4598.0
2024-08-30 13:05:00,122.36,122.36,122.18,122.25,2539.0,121.8717,121.8717,121.6924,121.7621,2539.0
2024-08-30 13:10:00,122.25,122.31,122.23,122.3,3284.0,121.7621,121.8219,121.7422,121.8119,3284.0
2024-08-30 13:15:00,122.31,122.36,122.22,122.22,3777.0,121.8219,121.8717,121.7322,121.7322,3777.0
2024-08-30 13:20:00,122.26,122.26,122.15,122.16,1528.0,121.7721,121.7721,121.6625,121.6725,1528.0
2024-08-30 13:25:00,122.14,122.22,122.12,122.15,2305.0,121.6526,121.7322,121.6326,121.6625,2305.0
2024-08-30 13:30:00,122.23,122.32,122.19,122.25,3016.0,121.7422,121.8318,121.7024,121.7621,3016.0
2024-08-30 13:35:00,122.28,122.4,122.28,122.39,4976.0,121.792,121.9115,121.792,121.9016,4976.0
2024-08-30 13:40:00,122.35,122.4,122.34,122.35,2096.0,121.8617,121.9115,121.8518,121.8617,2096.0
2024-08-30 13:45:00,122.33,122.44,122.32,122.39,2567.0,121.8418,121.9514,121.8318,121.9016,2567.0
2024-08-30 13:50:00,122.4,122.5,122.4,122.49,1661.0,121.9115,122.0111,121.9115,122.0012,1661.0
2024-08-30 13:55:00,122.46,122.47,122.3,122.43,4314.0,121.9713,121.9812,121.8119,121.9414,4314.0
2024-08-30 14:00:00,122.44,122.6,122.4,122.55,11522.0,121.9514,122.1107,121.9115,122.0609,11522.0
2024-08-30 14:05:00,122.55,122.78,122.55,122.76,14267.0,122.0609,122.29,122.0609,122.2701,14267.0
2024-08-30 14:10:00,122.74,122.88,122.73,122.88,11395.0,122.2502,122.3896,122.2402,122.3896,11395.0
2024-08-30 14:15:00,122.86,122.96,122.86,122.96,4317.0,122.3697,122.4693,122.3697,122.4693,4317.0
2024-08-30 14:20:00,122.94,123.01,122.93,122.96,7238.0,122.4494,122.5191,122.4394,122.4693,7238.0
2024-08-30 14:25:00,122.99,123.04,122.93,122.96,12829.0,122.4992,122.549,122.4394,122.4693,12829.0
2024-08-30 14:30:00,122.96,122.96,122.78,122.82,3756.0,122.4693,122.4693,122.29,122.3298,3756.0
2024-08-30 14:35:00,122.84,122.96,122.84,122.96,2989.0,122.3498,122.4693,122.3498,122.4693,2989.0
2024-08-30 14:40:00,122.97,123.06,122.95,123.04,4782.0,122.4792,122.5689,122.4593,122.549,4782.0
2024-08-30 14:45:00,123.06,123.19,123.04,123.19,5968.0,122.5689,122.6984,122.549,122.6984,5968.0
2024-08-30 14:50:00,123.19,123.3,123.13,123.14,8694.0,122.6984,122.8079,122.6386,122.6486,8694.0
2024-08-30 14:55:00,123.12,123.2,123.11,123.2,5590.0,122.6286,122.7083,122.6187,122.7083,5590.0
2024-08-30 15:00:00,123.2,123.22,123.13,123.13,9242.0,122.7083,122.7282,122.6386,122.6386,9242.0
2024-08-30 15:05:00,123.13,123.2,123.13,123.13,5637.0,122.6386,122.7083,122.6386,122.6386,5637.0
2024-08-30 15:10:00,123.12,123.16,122.96,123.01,8470.0,122.6286,122.6685,122.4693,122.5191,8470.0
2024-08-30 15:15:00,123.01,123.15,122.99,123.09,7478.0,122.5191,122.6585,122.4992,122.5988,7478.0
2024-08-30 15:20:00,123.12,123.36,123.12,123.32,10389.0,122.6286,122.8677,122.6286,122.8278,10389.0
2024-08-30 15:25:00,123.3,123.52,123.29,123.46,12683.0,122.8079,123.027,122.798,122.9673,12683.0
2024-08-30 15:30:00,123.48,123.59,123.33,123.33,13406.0,122.9872,123.0968,122.8378,122.8378,13406.0
2024-08-30 15:35:00,123.33,123.7,123.33,123.69,15383.0,122.8378,123.2063,122.8378,123.1964,15383.0
2024-08-30 15:40:00,123.66,123.84,123.64,123.67,20895.0,123.1665,123.3458,123.1466,123.1764,20895.0
2024-08-30 15:45:00,123.67,123.72,123.59,123.59,28377.0,123.1764,123.2262,123.0968,123.0968,28377.0
2024-08-30 15:50:00,123.63,124.2,123.63,123.86,67596.0,123.1366,123.7043,123.1366,123.3657,67596.0
2024-08-30 15:55:00,123.91,124.16,123.76,123.79,207990.0,123.4155,123.6645,123.2661,123.296,207990.0
2024-09-03 09:30:00,122.06,123.17,121.87,123.17,61121.0,121.5729,122.6784,121.3836,122.6784,61121.0
2024-09-03 09:35:00,123.04,123.21,122.65,122.98,38790.0,122.549,122.7183,122.1605,122.4892,38790.0
2024-09-03 09:40:00,122.98,123.05,122.44,122.75,62454.0,122.4892,122.5589,121.9514,122.2601,62454.0
2024-09-03 09:45:00,122.64,122.77,121.77,121.88,16476.0,122.1506,122.28,121.284,121.3936,16476.0
2024-09-03 09:50:00,121.91,121.91,121.32,121.7,35098.0,121.4235,121.4235,120.8358,121.2143,35098.0
2024-09-03 09:55:00,121.67,122.04,121.54,122.02,9247.0,121.1844,121.553,121.0549,121.533,9247.0
2024-09-03 10:00:00,122.19,122.25,120.49,120.5,30111.0,121.7024,121.7621,120.0091,120.0191,30111.0
2024-09-03 10:05:00,120.56,120.7,120.15,120.7,27610.0,120.0789,120.2183,119.6705,120.2183,27610.0
2024-09-03 10:10:00,120.72,120.79,120.14,120.26,32607.0,120.2382,120.3079,119.6605,119.7801,32607.0
2024-09-03 10:15:00,120.22,120.7,120.21,120.45,29242.0,119.7402,120.2183,119.7303,119.9693,29242.0
2024-09-03 10:20:00,120.46,120.46,120.17,120.36,28112.0,119.9793,119.9793,119.6904,119.8797,28112.0
2024-09-03 10:25:00,120.36,120.67,120.32,120.54,13368.0,119.8797,120.1884,119.8398,120.0589,13368.0
2024-09-03 10:30:00,120.56,120.56,120.17,120.37,14239.0,120.0789,120.0789,119.6904,119.8896,14239.0
2024-09-03 10:35:00,120.37,120.37,120.07,120.12,6684.0,119.8896,119.8896,119.5908,119.6406,6684.0
2024-09-03 10:40:00,120.13,120.16,119.94,119.96,10592.0,119.6506,119.6805,119.4613,119.4813,10592.0
2024-09-03 10:45:00,120.0,120.04,119.62,119.62,8856.0,119.5211,119.5609,119.1426,119.1426,8856.0
2024-09-03 10:50:00,119.64,119.84,119.52,119.56,19047.0,119.1625,119.3617,119.043,119.0828,19047.0
2024-09-03 10:55:00,119.55,119.73,119.53,119.61,29564.0,119.0729,119.2522,119.053,119.1326,29564.0
2024-09-03 11:00:00,119.59,120.08,119.54,120.01,30930.0,119.1127,119.6008,119.0629,119.5311,30930.0
2024-09-03 11:05:00,119.97,120.41,119.87,120.21,18716.0,119.4912,119.9295,119.3916,119.7303,18716.0
2024-09-03 11:10:00,120.18,120.34,120.14,120.14,22071.0,119.7004,119.8597,119.6605,119.6605,22071.0
2024-09-03 11:15:00,120.18,120.27,120.05,120.11,14139.0,119.7004,119.79,119.5709,119.6307,14139.0
2024-09-03 11:20:00,120.1,120.3,120.06,120.15,19040.0,119.6207,119.8199,119.5809,119.6705,19040.0
2024-09-03 11:25:00,120.12,120.34,120.04,120.23,52120.0,119.6406,119.8597,119.5609,119.7502,52120.0
2024-09-03 11:30:00,120.26,120.47,120.25,120.47,5190.0,119.7801,119.9892,119.7701,119.9892,5190.0
2024-09-03 11:35:00,120.55,120.59,120.16,120.16,59755.0,120.0689,120.1087,119.6805,119.6805,59755.0
2024-09-03 11:40:00,120.15,120.22,120.05,120.16,12457.0,119.6705,119.7402,119.5709,119.6805,12457.0
2024-09-03 11:45:00,120.17,120.34,120.07,120.17,10216.0,119.6904,119.8597,119.5908,119.6904,10216.0
2024-09-03 11:50:00,120.16,120.25,120.07,120.23,5169.0,119.6805,119.7701,119.5908,119.7502,5169.0
2024-09-03 11:55:00,120.19,120.21,120.01,120.19,8926.0,119.7103,119.7303,119.5311,119.7103,8926.0
2024-09-03 12:00:00,120.13,120.24,120.13,120.2,10096.0,119.6506,119.7601,119.6506,119.7203,10096.0
2024-09-03 12:05:00,120.2,120.37,120.08,120.09,13817.0,119.7203,119.8896,119.6008,119.6107,13817.0
2024-09-03 12:10:00,120.09,120.1,119.85,119.95,18233.0,119.6107,119.6207,119.3717,119.4713,18233.0
2024-09-03 12:15:00,119.98,120.23,119.92,120.1,34108.0,119.5012,119.7502,119.4414,119.6207,34108.0
2024-09-03 12:20:00,120.13,120.25,120.0,120.09,38891.0,119.6506,119.7701,119.5211,119.6107,38891.0
2024-09-03 12:25:00,120.07,120.1,119.85,120.1,27036.0,119.5908,119.6207,119.3717,119.6207,27036.0
2024-09-03 12:30:00,120.09,120.12,119.93,120.0,15153.0,119.6107,119.6406,119.4514,119.5211,15153.0
2024-09-03 12:35:00,119.99,120.01,119.89,119.9,12033.0,119.5111,119.5311,119.4115,119.4215,12033.0
2024-09-03 12:40:00,119.91,119.97,119.68,119.68,67601.0,119.4315,119.4912,119.2024,119.2024,67601.0
2024-09-03 12:45:00,119.69,119.86,119.68,119.76,5968.0,119.2123,119.3817,119.2024,119.282,5968.0
2024-09-03 12:50:00,119.76,119.84,119.64,119.69,7292.0,119.282,119.3617,119.1625,119.2123,7292.0
2024-09-03 12:55:00,119.7,119.76,119.63,119.67,5657.0,119.2223,119.282,119.1526,119.1924,5657.0
2024-09-03 13:00:00,119.63,119.76,119.61,119.74,4870.0,119.1526,119.282,119.1326,119.2621,4870.0
2024-09-03 13:05:00,119.78,120.06,119.73,119.98,23693.0,119.302,119.5809,119.2522,119.5012,23693.0
2024-09-03 13:10:00,119.98,119.98,119.79,119.89,9077.0,119.5012,119.5012,119.3119,119.4115,9077.0
2024-09-03 13:15:00,119.89,119.93,119.79,119.88,2909.0,119.4115,119.4514,119.3119,119.4016,2909.0
2024-09-03 13:20:00,119.93,120.13,119.92,120.13,5820.0,119.4514,119.6506,119.4414,119.6506,5820.0
2024-09-03 13:25:00,120.15,120.2,120.05,120.13,8077.0,119.6705,119.7203,119.5709,119.6506,8077.0
2024-09-03 13:30:00,120.09,120.16,119.68,119.68,66504.0,119.6107,119.6805,119.2024,119.2024,66504.0
2024-09-03 13:35:00,119.69,119.82,119.52,119.55,106662.0,119.2123,119.3418,119.043,119.0729,106662.0
2024-09-03 13:40:00,119.54,119.54,119.31,119.36,65174.0,119.0629,119.0629,118.8338,118.8836,65174.0
2024-09-03 13:45:00,119.43,119.5,119.38,119.39,24081.0,118.9534,119.0231,118.9036,118.9135,24081.0
2024-09-03 13:50:00,119.42,119.54,119.3,119.3,16540.0,118.9434,119.0629,118.8239,118.8239,16540.0
2024-09-03 13:55:00,119.3,119.33,118.83,118.83,42423.0,118.8239,118.8538,118.3558,118.3558,42423.0
2024-09-03 14:00:00,118.84,118.85,118.49,118.85,26944.0,118.3657,118.3757,118.0171,118.3757,26944.0
2024-09-03 14:05:00,118.88,118.97,118.65,118.75,10832.0,118.4056,118.4952,118.1765,118.2761,10832.0
2024-09-03 14:10:00,118.75,118.89,118.69,118.81,10880.0,118.2761,118.4155,118.2163,118.3358,10880.0
2024-09-03 14:15:00,118.81,118.89,118.48,118.51,30020.0,118.3358,118.4155,118.0072,118.037,30020.0
2024-09-03 14:20:00,118.55,118.87,118.55,118.8,16874.0,118.0769,118.3956,118.0769,118.3259,16874.0
2024-09-03 14:25:00,118.77,118.77,118.5,118.55,20257.0,118.296,118.296,118.0271,118.0769,20257.0
2024-09-03 14:30:00,118.57,118.71,118.43,118.49,230970.0,118.0968,118.2362,117.9574,118.0171,230970.0
2024-09-03 14:35:00,118.5,118.74,118.41,118.51,201600.0,118.0271,118.2661,117.9374,118.037,201600.0
2024-09-03 14:40:00,118.52,118.53,118.34,118.37,30698.0,118.047,118.057,117.8677,117.8976,30698.0
2024-09-03 14:45:00,118.37,118.83,118.34,118.8,131182.0,117.8976,118.3558,117.8677,118.3259,131182.0
2024-09-03 14:50:00,118.79,118.79,118.46,118.46,15960.0,118.3159,118.3159,117.9872,117.9872,15960.0
2024-09-03 14:55:00,118.51,118.78,118.43,118.75,18996.0,118.037,118.306,117.9574,118.2761,18996.0
2024-09-03 15:00:00,118.73,118.89,118.7,118.81,9711.0,118.2562,118.4155,118.2263,118.3358,9711.0
2024-09-03 15:05:00,118.83,118.91,118.69,118.74,7673.0,118.3558,118.4354,118.2163,118.2661,7673.0
2024-09-03 15:10:00,118.73,118.99,118.72,118.86,112605.0,118.2562,118.5151,118.2462,118.3856,112605.0
2024-09-03 15:15:00,118.85,118.85,118.6,118.66,10243.0,118.3757,118.3757,118.1267,118.1864,10243.0
2024-09-03 15:20:00,118.61,118.66,118.54,118.54,13229.0,118.1366,118.1864,118.0669,118.0669,13229.0
2024-09-03 15:25:00,118.54,118.54,118.4,118.54,10616.0,118.0669,118.0669,117.9275,118.0669,10616.0
2024-09-03 15:30:00,118.52,118.57,118.2,118.2,18088.0,118.047,118.0968,117.7283,117.7283,18088.0
2024-09-03 15:35:00,118.19,118.19,117.76,117.77,24967.0,117.7183,117.7183,117.29,117.3,24967.0
2024-09-03 15:40:00,117.77,117.8,117.49,117.8,50326.0,117.3,117.3299,117.0211,117.3299,50326.0
2024-09-03 15:45:00,117.78,117.78,117.29,117.72,40889.0,117.31,117.31,116.8219,117.2502,40889.0
2024-09-03 15:50:00,117.76,117.78,117.45,117.7,81737.0,117.29,117.31,116.9813,117.2303,81737.0
2024-09-03 15:55:00,117.72,118.3,117.69,118.27,183203.0,117.2502,117.8279,117.2203,117.798,183203.0
2024-09-04 09:30:00,117.93,118.38,117.75,118.34,33993.0,117.4594,117.9076,117.2801,117.8677,33993.0
2024-09-04 09:35:00,118.46,118.49,118.0,118.3,11723.0,117.9872,118.0171,117.5291,117.8279,11723.0
2024-09-04 09:40:00,118.17,118.45,117.84,117.88,9136.0,117.6984,117.9773,117.3697,117.4096,9136.0
2024-09-04 09:45:00,117.92,118.22,117.73,117.73,13714.0,117.4494,117.7482,117.2602,117.2602,13714.0
2024-09-04 09:50:00,117.75,117.88,117.5,117.77,8808.0,117.2801,117.4096,117.0311,117.3,8808.0
2024-09-04 09:55:00,117.66,118.06,117.66,117.81,4574.0,117.1904,117.5888,117.1904,117.3398,4574.0
2024-09-04 10:00:00,117.83,117.83,116.9,117.46,44140.0,117.3598,117.3598,116.4335,116.9912,44140.0
2024-09-04 10:05:00,117.48,118.34,117.47,118.24,32622.0,117.0111,117.8677,117.0012,117.7681,32622.0
2024-09-04 10:10:00,118.25,118.5,118.21,118.34,20524.0,117.7781,118.0271,117.7382,117.8677,20524.0
2024-09-04 10:15:00,118.45,118.78,118.38,118.46,19117.0,117.9773,118.306,117.9076,117.9872,19117.0
2024-09-04 10:20:00,118.47,118.65,118.36,118.53,29190.0,117.9972,118.1765,117.8876,118.057,29190.0
2024-09-04 10:25:00,118.48,118.49,118.11,118.45,6891.0,118.0072,118.0171,117.6386,117.9773,6891.0
2024-09-04 10:30:00,118.44,118.62,118.23,118.59,16301.0,117.9673,118.1466,117.7582,118.1167,16301.0
2024-09-04 10:35:00,118.59,119.06,118.48,118.94,59190.0,118.1167,118.5848,118.0072,118.4653,59190.0
2024-09-04 10:40:00,118.92,119.24,118.88,119.24,15352.0,118.4454,118.7641,118.4056,118.7641,15352.0
2024-09-04 10:45:00,119.24,119.35,118.93,119.12,7680.0,118.7641,118.8737,118.4554,118.6446,7680.0
2024-09-04 10:50:00,119.09,119.17,119.03,119.1,6952.0,118.6147,118.6944,118.555,118.6247,6952.0
2024-09-04 10:55:00,119.1,119.46,119.1,119.45,10454.0,118.6247,118.9832,118.6247,118.9733,10454.0
2024-09-04 11:00:00,119.47,119.65,119.42,119.57,8384.0,118.9932,119.1725,118.9434,119.0928,8384.0
2024-09-04 11:05:00,119.6,119.6,119.11,119.11,14004.0,119.1227,119.1227,118.6346,118.6346,14004.0
2024-09-04 11:10:00,119.08,119.16,118.85,118.85,7078.0,118.6048,118.6844,118.3757,118.3757,7078.0
2024-09-04 11:15:00,118.84,119.0,118.71,119.0,5297.0,118.3657,118.5251,118.2362,118.5251,5297.0
2024-09-04 11:20:00,118.96,119.0,118.66,118.99,15695.0,118.4852,118.5251,118.1864,118.5151,15695.0
2024-09-04 11:25:00,119.01,119.13,118.8,118.81,8275.0,118.535,118.6546,118.3259,118.3358,8275.0
2024-09-04 11:30:00,118.86,118.86,118.6,118.77,10735.0,118.3856,118.3856,118.1267,118.296,10735.0
2024-09-04 11:35:00,118.77,118.84,118.62,118.68,11776.0,118.296,118.3657,118.1466,118.2064,11776.0
2024-09-04 11:40:00,118.65,118.78,118.55,118.72,5557.0,118.1765,118.306,118.0769,118.2462,5557.0
2024-09-04 11:45:00,118.81,118.84,118.7,118.72,5446.0,118.3358,118.3657,118.2263,118.2462,5446.0
2024-09-04 11:50:00,118.72,118.79,118.66,118.77,5762.0,118.2462,118.3159,118.1864,118.296,5762.0
2024-09-04 11:55:00,118.76,118.82,118.63,118.75,6934.0,118.286,118.3458,118.1566,118.2761,6934.0
2024-09-04 12:00:00,118.73,118.78,118.52,118.52,6064.0,118.2562,118.306,118.047,118.047,6064.0
2024-09-04 12:05:00,118.45,118.74,118.45,118.74,5930.0,117.9773,118.2661,117.9773,118.2661,5930.0
2024-09-04 12:10:00,118.78,118.8,118.62,118.64,3200.0,118.306,118.3259,118.1466,118.1665,3200.0
2024-09-04 12:15:00,118.69,118.93,118.69,118.81,4148.0,118.2163,118.4554,118.2163,118.3358,4148.0
2024-09-04 12:20:00,118.76,119.0,118.76,119.0,4354.0,118.286,118.5251,118.286,118.5251,4354.0
2024-09-04 12:25:00,119.01,119.05,118.87,118.93,4940.0,118.535,118.5749,118.3956,118.4554,4940.0
2024-09-04 12:30:00,118.93,119.3,118.93,119.28,14969.0,118.4554,118.8239,118.4554,118.804,14969.0
2024-09-04 12:35:00,119.3,119.3,119.2,119.22,4074.0,118.8239,118.8239,118.7243,118.7442,4074.0
2024-09-04 12:40:00,119.22,119.24,118.84,118.87,7127.0,118.7442,118.7641,118.3657,118.3956,7127.0
2024-09-04 12:45:00,118.86,118.99,118.77,118.97,6019.0,118.3856,118.5151,118.296,118.4952,6019.0
2024-09-04 12:50:00,118.94,119.1,118.92,119.04,3421.0,118.4653,118.6247,118.4454,118.5649,3421.0
2024-09-04 12:55:00,119.01,119.06,118.92,118.92,9144.0,118.535,118.5848,118.4454,118.4454,9144.0
2024-09-04 13:00:00,118.9,118.91,118.59,118.63,5666.0,118.4255,118.4354,118.1167,118.1566,5666.0
2024-09-04 13:05:00,118.66,118.78,118.63,118.78,8540.0,118.1864,118.306,118.1566,118.306,8540.0
2024-09-04 13:10:00,118.76,118.8,118.63,118.64,4107.0,118.286,118.3259,118.1566,118.1665,4107.0
2024-09-04 13:15:00,118.66,118.68,118.53,118.66,6882.0,118.1864,118.2064,118.057,118.1864,6882.0
2024-09-04 13:20:00,118.69,118.73,118.52,118.52,4619.0,118.2163,118.2562,118.047,118.047,4619.0
2024-09-04 13:25:00,118.52,118.52,118.33,118.38,5317.0,118.047,118.047,117.8578,117.9076,5317.0
2024-09-04 13:30:00,118.36,118.5,118.35,118.5,5844.0,117.8876,118.0271,117.8777,118.0271,5844.0
2024-09-04 13:35:00,118.5,118.52,118.41,118.43,4941.0,118.0271,118.047,117.9374,117.9574,4941.0
2024-09-04 13:40:00,118.48,118.53,118.27,118.29,5509.0,118.0072,118.057,117.798,117.8179,5509.0
2024-09-04 13:45:00,118.32,118.52,118.32,118.4,9269.0,117.8478,118.047,117.8478,117.9275,9269.0
2024-09-04 13:50:00,118.36,118.36,118.13,118.19,5252.0,117.8876,117.8876,117.6586,117.7183,5252.0
2024-09-04 13:55:00,118.23,118.23,118.07,118.08,4355.0,117.7582,117.7582,117.5988,117.6088,4355.0
2024-09-04 14:00:00,118.06,118.06,117.87,117.97,22000.0,117.5888,117.5888,117.3996,117.4992,22000.0
2024-09-04 14:05:00,117.96,118.05,117.87,117.96,13760.0,117.4892,117.5789,117.3996,117.4892,13760.0
2024-09-04 14:10:00,117.97,118.14,117.94,118.14,12089.0,117.4992,117.6685,117.4693,117.6685,12089.0
2024-09-04 14:15:00,118.13,118.23,118.08,118.14,11383.0,117.6586,117.7582,117.6088,117.6685,11383.0
2024-09-04 14:20:00,118.14,118.25,118.09,118.2,15578.0,117.6685,117.7781,117.6187,117.7283,15578.0
2024-09-04 14:25:00,118.18,118.3,118.18,118.28,7113.0,117.7084,117.8279,117.7084,117.808,7113.0
2024-09-04 14:30:00,118.23,118.35,118.21,118.23,12467.0,117.7582,117.8777,117.7382,117.7582,12467.0
2024-09-04 14:35:00,118.22,118.24,117.89,117.89,18889.0,117.7482,117.7681,117.4195,117.4195,18889.0
2024-09-04 14:40:00,117.91,118.02,117.85,117.87,13023.0,117.4394,117.549,117.3797,117.3996,13023.0
2024-09-04 14:45:00,117.85,117.99,117.8,117.88,44207.0,117.3797,117.5191,117.3299,117.4096,44207.0
2024-09-04 14:50:00,117.89,118.06,117.79,118.02,23769.0,117.4195,117.5888,117.3199,117.549,23769.0
2024-09-04 14:55:00,118.02,118.06,117.84,117.87,18323.0,117.549,117.5888,117.3697,117.3996,18323.0
2024-09-04 15:00:00,117.85,117.86,117.57,117.58,13619.0,117.3797,117.3896,117.1008,117.1108,13619.0
2024-09-04 15:05:00,117.56,117.6,117.46,117.48,8365.0,117.0908,117.1307,116.9912,117.0111,8365.0
2024-09-04 15:10:00,117.49,117.65,117.45,117.48,12899.0,117.0211,117.1805,116.9813,117.0111,12899.0
2024-09-04 15:15:00,117.5,117.58,117.44,117.5,8447.0,117.0311,117.1108,116.9713,117.0311,8447.0
2024-09-04 15:20:00,117.49,117.73,117.49,117.72,9320.0,117.0211,117.2602,117.0211,117.2502,9320.0
2024-09-04 15:25:00,117.74,117.92,117.72,117.91,15077.0,117.2701,117.4494,117.2502,117.4394,15077.0
2024-09-04 15:30:00,117.88,117.95,117.72,117.81,14791.0,117.4096,117.4793,117.2502,117.3398,14791.0
2024-09-04 15:35:00,117.83,118.0,117.73,118.0,13620.0,117.3598,117.5291,117.2602,117.5291,13620.0
2024-09-04 15:40:00,117.99,118.16,117.95,118.14,14101.0,117.5191,117.6884,117.4793,117.6685,14101.0
2024-09-04 15:45:00,118.12,118.17,118.01,118.14,19977.0,117.6486,117.6984,117.539,117.6685,19977.0
2024-09-04 15:50:00,118.18,118.18,117.65,117.79,53652.0,117.7084,117.7084,117.1805,117.3199,53652.0
2024-09-04 15:55:00,117.8,117.91,117.61,117.66,131464.0,117.3299,117.4394,117.1406,117.1904,131464.0
2024-09-05 09:30:00,117.79,117.89,117.1,117.15,25244.0,117.3199,117.4195,116.6327,116.6825,25244.0
2024-09-05 09:35:00,117.28,117.73,117.27,117.65,9525.0,116.8119,117.2602,116.802,117.1805,9525.0
2024-09-05 09:40:00,117.59,118.13,117.46,118.13,8745.0,117.1207,117.6586,116.9912,117.6586,8745.0
2024-09-05 09:45:00,118.0,118.22,117.83,118.15,9825.0,117.5291,117.7482,117.3598,117.6785,9825.0
2024-09-05 09:50:00,118.15,118.27,117.97,118.12,4322.0,117.6785,117.798,117.4992,117.6486,4322.0
2024-09-05 09:55:00,118.21,118.49,118.14,118.35,25166.0,117.7382,118.0171,117.6685,117.8777,25166.0
2024-09-05 10:00:00,118.36,119.43,118.36,119.43,29095.0,117.8876,118.9534,117.8876,118.9534,29095.0
2024-09-05 10:05:00,119.31,119.47,119.21,119.25,14334.0,118.8338,118.9932,118.7342,118.7741,14334.0
2024-09-05 10:10:00,119.21,119.31,118.87,119.04,32812.0,118.7342,118.8338,118.3956,118.5649,32812.0
2024-09-05 10:15:00,118.98,119.35,118.92,119.34,17572.0,118.5052,118.8737,118.4454,118.8637,17572.0
2024-09-05 10:20:00,119.34,119.69,119.33,119.69,13425.0,118.8637,119.2123,118.8538,119.2123,13425.0
2024-09-05 10:25:00,119.69,119.79,119.32,119.4,15274.0,119.2123,119.3119,118.8438,118.9235,15274.0
2024-09-05 10:30:00,119.41,119.76,119.32,119.54,30751.0,118.9334,119.282,118.8438,119.0629,30751.0
2024-09-05 10:35:00,119.54,119.62,119.43,119.56,9796.0,119.0629,119.1426,118.9534,119.0828,9796.0
2024-09-05 10:40:00,119.53,119.53,119.04,119.04,8971.0,119.053,119.053,118.5649,118.5649,8971.0
2024-09-05 10:45:00,119.01,119.05,118.63,118.63,4162.0,118.535,118.5749,118.1566,118.1566,4162.0
2024-09-05 10:50:00,118.64,118.8,118.64,118.77,7710.0,118.1665,118.3259,118.1665,118.296,7710.0
2024-09-05 10:55:00,118.81,119.0,118.79,118.89,6066.0,118.3358,118.5251,118.3159,118.4155,6066.0
2024-09-05 11:00:00,118.88,118.91,118.47,118.64,14430.0,118.4056,118.4354,117.9972,118.1665,14430.0
2024-09-05 11:05:00,118.65,118.8,118.57,118.7,18369.0,118.1765,118.3259,118.0968,118.2263,18369.0
2024-09-05 11:10:00,118.68,118.69,117.9,117.91,8327.0,118.2064,118.2163,117.4295,117.4394,8327.0
2024-09-05 11:15:00,117.91,118.15,117.89,117.92,11462.0,117.4394,117.6785,117.4195,117.4494,11462.0
2024-09-05 11:20:00,117.97,118.04,117.86,117.86,6080.0,117.4992,117.5689,117.3896,117.3896,6080.0
2024-09-05 11:25:00,117.96,118.01,117.7,117.72,6230.0,117.4892,117.539,117.2303,117.2502,6230.0
2024-09-05 11:30:00,117.66,117.72,117.45,117.48,7093.0,117.1904,117.2502,116.9813,117.0111,7093.0
2024-09-05 11:35:00,117.47,117.61,117.39,117.43,3888.0,117.0012,117.1406,116.9215,116.9613,3888.0
2024-09-05 11:40:00,117.44,117.51,117.34,117.34,2352.0,116.9713,117.041,116.8717,116.8717,2352.0
2024-09-05 11:45:00,117.39,117.51,117.37,117.51,5274.0,116.9215,117.041,116.9016,117.041,5274.0
2024-09-05 11:50:00,117.45,117.62,117.39,117.39,4116.0,116.9813,117.1506,116.9215,116.9215,4116.0
2024-09-05 11:55:00,117.44,117.51,117.3,117.34,10307.0,116.9713,117.041,116.8319,116.8717,10307.0
2024-09-05 12:00:00,117.29,117.53,117.29,117.44,9496.0,116.8219,117.0609,116.8219,116.9713,9496.0
2024-09-05 12:05:00,117.48,117.67,117.42,117.67,6154.0,117.0111,117.2004,116.9514,117.2004,6154.0
2024-09-05 12:10:00,117.62,117.66,117.32,117.39,5806.0,117.1506,117.1904,116.8518,116.9215,5806.0
2024-09-05 12:15:00,117.35,117.35,117.08,117.2,5465.0,116.8817,116.8817,116.6127,116.7323,5465.0
2024-09-05 12:20:00,117.2,117.3,117.11,117.27,5922.0,116.7323,116.8319,116.6426,116.802,5922.0
2024-09-05 12:25:00,117.27,117.45,117.26,117.34,5431.0,116.802,116.9813,116.792,116.8717,5431.0
2024-09-05 12:30:00,117.34,117.41,117.25,117.28,7139.0,116.8717,116.9414,116.7821,116.8119,7139.0
2024-09-05 12:35:00,117.33,117.42,117.27,117.28,4763.0,116.8617,116.9514,116.802,116.8119,4763.0
2024-09-05 12:40:00,117.3,117.56,117.3,117.43,11900.0,116.8319,117.0908,116.8319,116.9613,11900.0
2024-09-05 12:45:00,117.42,117.44,117.36,117.43,4902.0,116.9514,116.9713,116.8916,116.9613,4902.0
2024-09-05 12:50:00,117.38,117.5,117.32,117.33,2934.0,116.9115,117.0311,116.8518,116.8617,2934.0
2024-09-05 12:55:00,117.32,117.66,117.32,117.45,10764.0,116.8518,117.1904,116.8518,116.9813,10764.0
2024-09-05 13:00:00,117.46,117.52,117.39,117.4,3442.0,116.9912,117.051,116.9215,116.9315,3442.0
2024-09-05 13:05:00,117.39,117.59,117.34,117.53,17607.0,116.9215,117.1207,116.8717,117.0609,17607.0
2024-09-05 13:10:00,117.54,117.77,117.54,117.59,12978.0,117.0709,117.3,117.0709,117.1207,12978.0
2024-09-05 13:15:00,117.57,117.61,117.4,117.61,4003.0,117.1008,117.1406,116.9315,117.1406,4003.0
2024-09-05 13:20:00,117.64,117.76,117.57,117.68,4659.0,117.1705,117.29,117.1008,117.2104,4659.0
2024-09-05 13:25:00,117.67,117.77,117.56,117.59,5921.0,117.2004,117.3,117.0908,117.1207,5921.0
2024-09-05 13:30:00,117.59,117.69,117.57,117.69,11925.0,117.1207,117.2203,117.1008,117.2203,11925.0
2024-09-05 13:35:00,117.77,118.04,117.75,117.95,8016.0,117.3,117.5689,117.2801,117.4793,8016.0
2024-09-05 13:40:00,117.99,118.24,117.96,118.21,5197.0,117.5191,117.7681,117.4892,117.7382,5197.0
2024-09-05 13:45:00,118.21,118.33,118.15,118.25,5934.0,117.7382,117.8578,117.6785,117.7781,5934.0
2024-09-05 13:50:00,118.22,118.25,118.09,118.09,5678.0,117.7482,117.7781,117.6187,117.6187,5678.0
2024-09-05 13:55:00,118.13,118.36,118.09,118.29,7277.0,117.6586,117.8876,117.6187,117.8179,7277.0
2024-09-05 14:00:00,118.32,118.37,118.21,118.33,9140.0,117.8478,117.8976,117.7382,117.8578,9140.0
2024-09-05 14:05:00,118.35,118.41,118.24,118.25,10904.0,117.8777,117.9374,117.7681,117.7781,10904.0
2024-09-05 14:10:00,118.23,118.36,118.17,118.17,9418.0,117.7582,117.8876,117.6984,117.6984,9418.0
2024-09-05 14:15:00,118.18,118.28,118.14,118.28,6775.0,117.7084,117.808,117.6685,117.808,6775.0
2024-09-05 14:20:00,118.28,118.34,118.25,118.27,8458.0,117.808,117.8677,117.7781,117.798,8458.0
2024-09-05 14:25:00,118.23,118.23,118.05,118.11,7204.0,117.7582,117.7582,117.5789,117.6386,7204.0
2024-09-05 14:30:00,118.1,118.29,118.1,118.25,8073.0,117.6287,117.8179,117.6287,117.7781,8073.0
2024-09-05 14:35:00,118.22,118.32,118.22,118.27,7995.0,117.7482,117.8478,117.7482,117.798,7995.0
2024-09-05 14:40:00,118.32,118.32,118.15,118.27,9807.0,117.8478,117.8478,117.6785,117.798,9807.0
2024-09-05 14:45:00,118.27,118.39,118.25,118.34,17133.0,117.798,117.9175,117.7781,117.8677,17133.0
2024-09-05 14:50:00,118.34,118.45,118.3,118.42,13214.0,117.8677,117.9773,117.8279,117.9474,13214.0
2024-09-05 14:55:00,118.41,118.51,118.32,118.34,18856.0,117.9374,118.037,117.8478,117.8677,18856.0
2024-09-05 15:00:00,118.3,118.31,118.12,118.26,20061.0,117.8279,117.8378,117.6486,117.788,20061.0
2024-09-05 15:05:00,118.24,118.36,118.19,118.35,16534.0,117.7681,117.8876,117.7183,117.8777,16534.0
2024-09-05 15:10:00,118.32,118.47,118.28,118.41,17854.0,117.8478,117.9972,117.808,117.9374,17854.0
2024-09-05 15:15:00,118.42,118.42,118.1,118.25,25719.0,117.9474,117.9474,117.6287,117.7781,25719.0
2024-09-05 15:20:00,118.28,118.35,118.12,118.33,19413.0,117.808,117.8777,117.6486,117.8578,19413.0
2024-09-05 15:25:00,118.34,118.6,118.3,118.57,9928.0,117.8677,118.1267,117.8279,118.0968,9928.0
2024-09-05 15:30:00,118.55,118.64,118.45,118.63,10863.0,118.0769,118.1665,117.9773,118.1566,10863.0
2024-09-05 15:35:00,118.6,118.65,118.48,118.48,7492.0,118.1267,118.1765,118.0072,118.0072,7492.0
2024-09-05 15:40:00,118.46,118.46,118.19,118.21,17550.0,117.9872,117.9872,117.7183,117.7382,17550.0
2024-09-05 15:45:00,118.23,118.47,118.09,118.43,21532.0,117.7582,117.9972,117.6187,117.9574,21532.0
2024-09-05 15:50:00,118.45,118.52,118.12,118.33,40476.0,117.9773,118.047,117.6486,117.8578,40476.0
2024-09-05 15:55:00,118.33,118.54,118.31,118.49,152257.0,117.8578,118.0669,117.8378,118.0171,152257.0
2024-09-06 09:30:00,118.85,118.85,118.1,118.48,90582.0,118.3757,118.3757,117.6287,118.0072,90582.0
2024-09-06 09:35:00,118.51,118.77,118.09,118.11,23091.0,118.037,118.296,117.6187,117.6386,23091.0
2024-09-06 09:40:00,118.07,118.51,118.05,118.37,11438.0,117.5988,118.037,117.5789,117.8976,11438.0
2024-09-06 09:45:00,118.49,119.12,118.49,119.0,35119.0,118.0171,118.6446,118.0171,118.5251,35119.0
2024-09-06 09:50:00,119.0,119.32,118.88,119.05,26447.0,118.5251,118.8438,118.4056,118.5749,26447.0
2024-09-06 09:55:00,119.07,119.23,118.91,118.91,13673.0,118.5948,118.7542,118.4354,118.4354,13673.0
2024-09-06 10:00:00,118.92,119.03,118.67,118.7,27868.0,118.4454,118.555,118.1964,118.2263,27868.0
2024-09-06 10:05:00,118.75,118.88,118.43,118.75,59911.0,118.2761,118.4056,117.9574,118.2761,59911.0
2024-09-06 10:10:00,118.77,118.89,118.63,118.8,14350.0,118.296,118.4155,118.1566,118.3259,14350.0
2024-09-06 10:15:00,118.8,118.86,118.56,118.76,25748.0,118.3259,118.3856,118.0868,118.286,25748.0
2024-09-06 10:20:00,118.83,118.88,118.38,118.39,15726.0,118.3558,118.4056,117.9076,117.9175,15726.0
2024-09-06 10:25:00,118.36,118.38,117.79,117.96,34549.0,117.8876,117.9076,117.3199,117.4892,34549.0
2024-09-06 10:30:00,117.99,118.19,117.83,117.84,24391.0,117.5191,117.7183,117.3598,117.3697,24391.0
2024-09-06 10:35:00,117.79,117.89,117.59,117.88,20178.0,117.3199,117.4195,117.1207,117.4096,20178.0
2024-09-06 10:40:00,117.83,117.83,117.39,117.39,25894.0,117.3598,117.3598,116.9215,116.9215,25894.0
2024-09-06 10:45:00,117.44,117.6,117.31,117.45,16901.0,116.9713,117.1307,116.8418,116.9813,16901.0
2024-09-06 10:50:00,117.47,117.52,116.92,116.92,32131.0,117.0012,117.051,116.4534,116.4534,32131.0
2024-09-06 10:55:00,116.96,117.25,116.88,117.19,29385.0,116.4932,116.7821,116.4135,116.7223,29385.0
2024-09-06 11:00:00,117.22,118.3,117.18,117.91,33221.0,116.7522,117.8279,116.7123,117.4394,33221.0
2024-09-06 11:05:00,117.82,117.94,117.17,117.27,9693.0,117.3498,117.4693,116.7024,116.802,9693.0
2024-09-06 11:10:00,117.27,117.37,117.0,117.02,9937.0,116.802,116.9016,116.5331,116.553,9937.0
2024-09-06 11:15:00,117.07,117.07,116.66,116.76,25400.0,116.6028,116.6028,116.1944,116.294,25400.0
2024-09-06 11:20:00,116.83,117.04,116.71,116.97,16888.0,116.3637,116.5729,116.2442,116.5032,16888.0
2024-09-06 11:25:00,116.92,117.08,116.78,116.8,12791.0,116.4534,116.6127,116.3139,116.3339,12791.0
2024-09-06 11:30:00,116.87,117.2,116.8,116.95,12891.0,116.4036,116.7323,116.3339,116.4833,12891.0
2024-09-06 11:35:00,116.93,116.95,116.71,116.92,10826.0,116.4633,116.4833,116.2442,116.4534,10826.0
2024-09-06 11:40:00,116.91,116.95,116.72,116.75,16824.0,116.4434,116.4833,116.2542,116.2841,16824.0
2024-09-06 11:45:00,116.74,116.93,116.62,116.93,29224.0,116.2741,116.4633,116.1546,116.4633,29224.0
2024-09-06 11:50:00,116.83,116.85,116.62,116.82,21896.0,116.3637,116.3837,116.1546,116.3538,21896.0
2024-09-06 11:55:00,116.87,117.08,116.86,116.89,8341.0,116.4036,116.6127,116.3936,116.4235,8341.0
2024-09-06 12:00:00,116.81,116.86,116.52,116.65,6351.0,116.3438,116.3936,116.055,116.1845,6351.0
2024-09-06 12:05:00,116.6,116.76,116.52,116.7,8781.0,116.1347,116.294,116.055,116.2343,8781.0
2024-09-06 12:10:00,116.75,116.77,116.46,116.52,4448.0,116.2841,116.304,115.9952,116.055,4448.0
2024-09-06 12:15:00,116.47,116.53,116.04,116.06,18461.0,116.0052,116.0649,115.5769,115.5968,18461.0
2024-09-06 12:20:00,116.06,116.06,115.83,116.03,13822.0,115.5968,115.5968,115.3677,115.5669,13822.0
2024-09-06 12:25:00,116.04,116.16,115.79,115.8,5397.0,115.5769,115.6964,115.3279,115.3379,5397.0
2024-09-06 12:30:00,115.83,116.15,115.76,116.15,8278.0,115.3677,115.6865,115.298,115.6865,8278.0
2024-09-06 12:35:00,116.1,116.26,116.05,116.09,5204.0,115.6367,115.796,115.5869,115.6267,5204.0
2024-09-06 12:40:00,116.05,116.17,115.98,116.12,6338.0,115.5869,115.7064,115.5171,115.6566,6338.0
2024-09-06 12:45:00,116.12,116.12,115.6,115.62,4151.0,115.6566,115.6566,115.1387,115.1586,4151.0
2024-09-06 12:50:00,115.61,115.7,115.49,115.66,10469.0,115.1486,115.2383,115.0291,115.1984,10469.0
2024-09-06 12:55:00,115.66,115.81,115.56,115.8,13169.0,115.1984,115.3478,115.0988,115.3379,13169.0
2024-09-06 13:00:00,115.83,115.92,115.71,115.92,6653.0,115.3677,115.4574,115.2482,115.4574,6653.0
2024-09-06 13:05:00,115.89,116.05,115.79,116.01,5268.0,115.4275,115.5869,115.3279,115.547,5268.0
2024-09-06 13:10:00,115.99,116.29,115.99,116.25,7454.0,115.5271,115.8259,115.5271,115.7861,7454.0
2024-09-06 13:15:00,116.21,116.21,116.06,116.06,4988.0,115.7462,115.7462,115.5968,115.5968,4988.0
2024-09-06 13:20:00,116.17,116.55,116.17,116.55,7690.0,115.7064,116.0849,115.7064,116.0849,7690.0
2024-09-06 13:25:00,116.57,116.57,116.3,116.32,11919.0,116.1048,116.1048,115.8359,115.8558,11919.0
2024-09-06 13:30:00,116.32,116.4,116.21,116.39,17236.0,115.8558,115.9355,115.7462,115.9255,17236.0
2024-09-06 13:35:00,116.37,116.39,116.17,116.22,8207.0,115.9056,115.9255,115.7064,115.7562,8207.0
2024-09-06 13:40:00,116.18,116.24,116.02,116.08,6823.0,115.7163,115.7761,115.557,115.6167,6823.0
2024-09-06 13:45:00,116.11,116.14,115.96,116.02,4101.0,115.6466,115.6765,115.4972,115.557,4101.0
2024-09-06 13:50:00,116.03,116.23,115.97,116.23,6345.0,115.5669,115.7661,115.5072,115.7661,6345.0
2024-09-06 13:55:00,116.25,116.37,116.21,116.25,7630.0,115.7861,115.9056,115.7462,115.7861,7630.0
2024-09-06 14:00:00,116.29,116.32,115.81,115.81,7015.0,115.8259,115.8558,115.3478,115.3478,7015.0
2024-09-06 14:05:00,115.81,115.88,115.75,115.8,6027.0,115.3478,115.4175,115.2881,115.3379,6027.0
2024-09-06 14:10:00,115.79,116.02,115.71,115.71,7979.0,115.3279,115.557,115.2482,115.2482,7979.0
2024-09-06 14:15:00,115.76,115.76,115.39,115.46,31530.0,115.298,115.298,114.9295,114.9992,31530.0
2024-09-06 14:20:00,115.56,115.56,115.4,115.41,2465.0,115.0988,115.0988,114.9395,114.9494,2465.0
2024-09-06 14:25:00,115.41,115.49,115.24,115.44,11820.0,114.9494,115.0291,114.7801,114.9793,11820.0
2024-09-06 14:30:00,115.49,115.64,115.37,115.49,9515.0,115.0291,115.1785,114.9096,115.0291,9515.0
2024-09-06 14:35:00,115.5,115.52,115.25,115.38,9420.0,115.0391,115.059,114.79,114.9195,9420.0
2024-09-06 14:40:00,115.38,115.52,115.33,115.5,5271.0,114.9195,115.059,114.8697,115.0391,5271.0
2024-09-06 14:45:00,115.5,115.52,115.32,115.4,9954.0,115.0391,115.059,114.8598,114.9395,9954.0
2024-09-06 14:50:00,115.44,115.44,115.26,115.26,3314.0,114.9793,114.9793,114.8,114.8,3314.0
2024-09-06 14:55:00,115.36,115.59,115.35,115.53,14215.0,114.8996,115.1287,114.8896,115.0689,14215.0
2024-09-06 15:00:00,115.55,115.74,115.54,115.74,6942.0,115.0889,115.2781,115.0789,115.2781,6942.0
2024-09-06 15:05:00,115.76,115.91,115.73,115.91,29785.0,115.298,115.4474,115.2681,115.4474,29785.0
2024-09-06 15:10:00,115.94,116.06,115.9,116.04,16724.0,115.4773,115.5968,115.4375,115.5769,16724.0
2024-09-06 15:15:00,116.06,116.16,115.98,116.13,9339.0,115.5968,115.6964,115.5171,115.6665,9339.0
2024-09-06 15:20:00,116.14,116.56,116.14,116.51,25389.0,115.6765,116.0948,115.6765,116.045,25389.0
2024-09-06 15:25:00,116.53,116.62,116.39,116.39,16873.0,116.0649,116.1546,115.9255,115.9255,16873.0
2024-09-06 15:30:00,116.4,116.4,116.09,116.09,20857.0,115.9355,115.9355,115.6267,115.6267,20857.0
2024-09-06 15:35:00,116.08,116.13,115.93,116.03,19598.0,115.6167,115.6665,115.4673,115.5669,19598.0
2024-09-06 15:40:00,115.99,116.2,115.97,116.08,17469.0,115.5271,115.7363,115.5072,115.6167,17469.0
2024-09-06 15:45:00,116.09,116.55,116.08,116.54,16151.0,115.6267,116.0849,115.6167,116.0749,16151.0
2024-09-06 15:50:00,116.6,116.61,116.01,116.25,35718.0,116.1347,116.1446,115.547,115.7861,35718.0
2024-09-06 15:55:00,116.18,116.31,116.0,116.24,135365.0,115.7163,115.8458,115.5371,115.7761,135365.0
2024-09-09 09:30:00,117.99,118.64,117.51,118.35,36427.0,117.5191,118.1665,117.041,117.8777,36427.0
2024-09-09 09:35:00,118.28,118.63,118.16,118.6,17490.0,117.808,118.1566,117.6884,118.1267,17490.0
2024-09-09 09:40:00,118.64,118.89,118.27,118.41,13183.0,118.1665,118.4155,117.798,117.9374,13183.0
2024-09-09 09:45:00,118.48,118.48,117.8,117.86,20371.0,118.0072,118.0072,117.3299,117.3896,20371.0
2024-09-09 09:50:00,117.9,118.1,117.66,117.82,29447.0,117.4295,117.6287,117.1904,117.3498,29447.0
2024-09-09 09:55:00,117.84,118.07,117.7,118.0,21721.0,117.3697,117.5988,117.2303,117.5291,21721.0
2024-09-09 10:00:00,118.0,118.05,117.6,117.62,40898.0,117.5291,117.5789,117.1307,117.1506,40898.0
2024-09-09 10:05:00,117.62,118.04,117.61,117.91,27704.0,117.1506,117.5689,117.1406,117.4394,27704.0
2024-09-09 10:10:00,117.94,118.55,117.94,118.55,14990.0,117.4693,118.0769,117.4693,118.0769,14990.0
2024-09-09 10:15:00,118.5,118.79,118.42,118.62,9985.0,118.0271,118.3159,117.9474,118.1466,9985.0
2024-09-09 10:20:00,118.66,118.69,118.34,118.41,9346.0,118.1864,118.2163,117.8677,117.9374,9346.0
2024-09-09 10:25:00,118.43,118.55,118.36,118.36,7813.0,117.9574,118.0769,117.8876,117.8876,7813.0
2024-09-09 10:30:00,118.37,118.4,118.06,118.2,10075.0,117.8976,117.9275,117.5888,117.7283,10075.0
2024-09-09 10:35:00,118.21,118.44,118.13,118.26,10865.0,117.7382,117.9673,117.6586,117.788,10865.0
2024-09-09 10:40:00,118.27,118.3,118.11,118.22,7967.0,117.798,117.8279,117.6386,117.7482,7967.0
2024-09-09 10:45:00,118.2,118.35,118.09,118.26,9911.0,117.7283,117.8777,117.6187,117.788,9911.0
2024-09-09 10:50:00,118.24,118.31,118.0,118.13,8872.0,117.7681,117.8378,117.5291,117.6586,8872.0
2024-09-09 10:55:00,118.13,118.29,118.06,118.06,9759.0,117.6586,117.8179,117.5888,117.5888,9759.0
2024-09-09 11:00:00,118.05,118.17,117.94,117.99,11366.0,117.5789,117.6984,117.4693,117.5191,11366.0
2024-09-09 11:05:00,118.01,118.13,117.92,118.08,5773.0,117.539,117.6586,117.4494,117.6088,5773.0
2024-09-09 11:10:00,118.04,118.07,117.87,117.91,8499.0,117.5689,117.5988,117.3996,117.4394,8499.0
2024-09-09 11:15:00,117.86,117.94,117.7,117.83,15221.0,117.3896,117.4693,117.2303,117.3598,15221.0
2024-09-09 11:20:00,117.86,118.16,117.85,118.11,4061.0,117.3896,117.6884,117.3797,117.6386,4061.0
2024-09-09 11:25:00,118.11,118.2,117.93,118.2,5914.0,117.6386,117.7283,117.4594,117.7283,5914.0
2024-09-09 11:30:00,118.23,118.47,118.18,118.36,5761.0,117.7582,117.9972,117.7084,117.8876,5761.0
2024-09-09 11:35:00,118.38,118.55,118.35,118.55,5579.0,117.9076,118.0769,117.8777,118.0769,5579.0
2024-09-09 11:40:00,118.56,118.59,118.4,118.57,6181.0,118.0868,118.1167,117.9275,118.0968,6181.0
2024-09-09 11:45:00,118.59,118.84,118.55,118.79,4883.0,118.1167,118.3657,118.0769,118.3159,4883.0
2024-09-09 11:50:00,118.8,118.85,118.72,118.84,4501.0,118.3259,118.3757,118.2462,118.3657,4501.0
2024-09-09 11:55:00,118.83,118.95,118.78,118.95,7977.0,118.3558,118.4753,118.306,118.4753,7977.0
2024-09-09 12:00:00,118.92,119.06,118.84,119.03,26992.0,118.4454,118.5848,118.3657,118.555,26992.0
2024-09-09 12:05:00,119.03,119.03,118.81,118.9,7775.0,118.555,118.555,118.3358,118.4255,7775.0
2024-09-09 12:10:00,118.9,119.02,118.88,118.98,5151.0,118.4255,118.545,118.4056,118.5052,5151.0
2024-09-09 12:15:00,118.98,119.05,118.93,119.03,11322.0,118.5052,118.5749,118.4554,118.555,11322.0
2024-09-09 12:20:00,119.03,119.2,118.98,119.19,14242.0,118.555,118.7243,118.5052,118.7143,14242.0
2024-09-09 12:25:00,119.18,119.22,119.08,119.17,5064.0,118.7044,118.7442,118.6048,118.6944,5064.0
2024-09-09 12:30:00,119.17,119.26,119.15,119.22,7924.0,118.6944,118.784,118.6745,118.7442,7924.0
2024-09-09 12:35:00,119.25,119.31,119.03,119.08,5777.0,118.7741,118.8338,118.555,118.6048,5777.0
2024-09-09 12:40:00,119.09,119.31,119.09,119.17,19728.0,118.6147,118.8338,118.6147,118.6944,19728.0
2024-09-09 12:45:00,119.21,119.29,119.18,119.23,8879.0,118.7342,118.8139,118.7044,118.7542,8879.0
2024-09-09 12:50:00,119.23,119.41,119.23,119.35,15240.0,118.7542,118.9334,118.7542,118.8737,15240.0
2024-09-09 12:55:00,119.36,119.48,119.36,119.48,5766.0,118.8836,119.0032,118.8836,119.0032,5766.0
2024-09-09 13:00:00,119.44,119.74,119.44,119.74,12350.0,118.9633,119.2621,118.9633,119.2621,12350.0
2024-09-09 13:05:00,119.76,119.82,119.7,119.8,10779.0,119.282,119.3418,119.2223,119.3219,10779.0
2024-09-09 13:10:00,119.8,119.85,119.69,119.81,27876.0,119.3219,119.3717,119.2123,119.3319,27876.0
2024-09-09 13:15:00,119.81,119.89,119.71,119.84,61760.0,119.3319,119.4115,119.2322,119.3617,61760.0
2024-09-09 13:20:00,119.81,119.85,119.6,119.62,9327.0,119.3319,119.3717,119.1227,119.1426,9327.0
2024-09-09 13:25:00,119.62,119.73,119.49,119.52,10621.0,119.1426,119.2522,119.0131,119.043,10621.0
2024-09-09 13:30:00,119.53,119.54,119.24,119.33,12068.0,119.053,119.0629,118.7641,118.8538,12068.0
2024-09-09 13:35:00,119.32,119.52,119.32,119.51,9629.0,118.8438,119.043,118.8438,119.033,9629.0
2024-09-09 13:40:00,119.54,119.62,119.31,119.34,5790.0,119.0629,119.1426,118.8338,118.8637,5790.0
2024-09-09 13:45:00,119.26,119.48,119.26,119.43,4932.0,118.784,119.0032,118.784,118.9534,4932.0
2024-09-09 13:50:00,119.43,119.44,119.26,119.36,8193.0,118.9534,118.9633,118.784,118.8836,8193.0
2024-09-09 13:55:00,119.39,119.39,119.1,119.11,12266.0,118.9135,118.9135,118.6247,118.6346,12266.0
2024-09-09 14:00:00,119.17,119.18,118.96,118.96,3844.0,118.6944,118.7044,118.4852,118.4852,3844.0
2024-09-09 14:05:00,118.96,119.07,118.92,118.96,6740.0,118.4852,118.5948,118.4454,118.4852,6740.0
2024-09-09 14:10:00,118.97,119.08,118.88,118.98,48470.0,118.4952,118.6048,118.4056,118.5052,48470.0
2024-09-09 14:15:00,118.97,119.23,118.93,119.2,8901.0,118.4952,118.7542,118.4554,118.7243,8901.0
2024-09-09 14:20:00,119.2,119.23,119.1,119.19,5209.0,118.7243,118.7542,118.6247,118.7143,5209.0
2024-09-09 14:25:00,119.21,119.24,119.05,119.07,5468.0,118.7342,118.7641,118.5749,118.5948,5468.0
2024-09-09 14:30:00,119.09,119.34,119.02,119.29,30298.0,118.6147,118.8637,118.545,118.8139,30298.0
2024-09-09 14:35:00,119.34,119.34,118.92,118.98,7531.0,118.8637,118.8637,118.4454,118.5052,7531.0
2024-09-09 14:40:00,118.97,119.19,118.96,119.19,7050.0,118.4952,118.7143,118.4852,118.7143,7050.0
2024-09-09 14:45:00,119.18,119.2,119.07,119.07,4526.0,118.7044,118.7243,118.5948,118.5948,4526.0
2024-09-09 14:50:00,119.06,119.12,118.95,118.99,10258.0,118.5848,118.6446,118.4753,118.5151,10258.0
2024-09-09 14:55:00,118.98,119.06,118.97,119.04,4084.0,118.5052,118.5848,118.4952,118.5649,4084.0
2024-09-09 15:00:00,119.01,119.04,118.81,118.82,7341.0,118.535,118.5649,118.3358,118.3458,7341.0
2024-09-09 15:05:00,118.83,118.97,118.8,118.93,7050.0,118.3558,118.4952,118.3259,118.4554,7050.0
2024-09-09 15:10:00,118.92,118.93,118.74,118.84,7625.0,118.4454,118.4554,118.2661,118.3657,7625.0
2024-09-09 15:15:00,118.84,118.96,118.81,118.81,9033.0,118.3657,118.4852,118.3358,118.3358,9033.0
2024-09-09 15:20:00,118.82,118.89,118.71,118.89,10856.0,118.3458,118.4155,118.2362,118.4155,10856.0
2024-09-09 15:25:00,118.91,119.03,118.8,119.02,23865.0,118.4354,118.555,118.3259,118.545,23865.0
2024-09-09 15:30:00,119.0,119.09,118.87,118.99,30371.0,118.5251,118.6147,118.3956,118.5151,30371.0
2024-09-09 15:35:00,119.03,119.13,118.92,118.96,22678.0,118.555,118.6546,118.4454,118.4852,22678.0
2024-09-09 15:40:00,118.98,119.15,118.98,119.07,10775.0,118.5052,118.6745,118.5052,118.5948,10775.0
2024-09-09 15:45:00,119.02,119.05,118.8,118.84,14853.0,118.545,118.5749,118.3259,118.3657,14853.0
2024-09-09 15:50:00,118.86,118.87,118.25,118.37,52330.0,118.3856,118.3956,117.7781,117.8976,52330.0
2024-09-09 15:55:00,118.38,118.49,118.25,118.46,173468.0,117.9076,118.0171,117.7781,117.9872,173468.0
2024-09-10 09:30:00,119.01,119.29,118.3,118.51,23540.0,118.535,118.8139,117.8279,118.037,23540.0
2024-09-10 09:35:00,118.42,118.9,118.42,118.83,4493.0,117.9474,118.4255,117.9474,118.3558,4493.0
2024-09-10 09:40:00,118.96,119.14,118.79,119.08,22192.0,118.4852,118.6645,118.3159,118.6048,22192.0
2024-09-10 09:45:00,119.11,119.29,118.74,118.83,17084.0,118.6346,118.8139,118.2661,118.3558,17084.0
2024-09-10 09:50:00,118.74,118.81,118.63,118.69,9211.0,118.2661,118.3358,118.1566,118.2163,9211.0
2024-09-10 09:55:00,118.64,118.73,118.11,118.17,11482.0,118.1665,118.2562,117.6386,117.6984,11482.0
2024-09-10 10:00:00,118.17,118.23,117.66,117.73,14240.0,117.6984,117.7582,117.1904,117.2602,14240.0
2024-09-10 10:05:00,117.75,117.75,116.91,117.09,7226.0,117.2801,117.2801,116.4434,116.6227,7226.0
2024-09-10 10:10:00,117.02,117.1,116.01,116.07,13410.0,116.553,116.6327,115.547,115.6068,13410.0
2024-09-10 10:15:00,116.07,116.34,115.87,115.96,22393.0,115.6068,115.8757,115.4076,115.4972,22393.0
2024-09-10 10:20:00,116.05,116.05,115.78,115.87,5746.0,115.5869,115.5869,115.3179,115.4076,5746.0
2024-09-10 10:25:00,115.88,116.2,115.65,116.12,23632.0,115.4175,115.7363,115.1885,115.6566,23632.0
2024-09-10 10:30:00,116.15,116.44,115.98,116.01,10565.0,115.6865,115.9753,115.5171,115.547,10565.0
2024-09-10 10:35:00,116.04,116.22,115.96,116.21,9106.0,115.5769,115.7562,115.4972,115.7462,9106.0
2024-09-10 10:40:00,116.28,116.35,115.96,116.27,12434.0,115.8159,115.8857,115.4972,115.806,12434.0
2024-09-10 10:45:00,116.3,116.69,116.22,116.59,51635.0,115.8359,116.2243,115.7562,116.1247,51635.0
2024-09-10 10:50:00,116.59,116.6,116.04,116.07,12490.0,116.1247,116.1347,115.5769,115.6068,12490.0
2024-09-10 10:55:00,116.14,116.29,115.94,116.29,13197.0,115.6765,115.8259,115.4773,115.8259,13197.0
2024-09-10 11:00:00,116.25,116.45,116.2,116.4,6491.0,115.7861,115.9853,115.7363,115.9355,6491.0
2024-09-10 11:05:00,116.36,116.63,116.27,116.63,21270.0,115.8956,116.1645,115.806,116.1645,21270.0
2024-09-10 11:10:00,116.64,116.92,116.63,116.8,13792.0,116.1745,116.4534,116.1645,116.3339,13792.0
2024-09-10 11:15:00,116.82,116.98,116.69,116.75,3356.0,116.3538,116.5131,116.2243,116.2841,3356.0
2024-09-10 11:20:00,116.69,116.81,116.62,116.81,5962.0,116.2243,116.3438,116.1546,116.3438,5962.0
2024-09-10 11:25:00,116.88,116.91,116.62,116.66,8297.0,116.4135,116.4434,116.1546,116.1944,8297.0
2024-09-10 11:30:00,116.68,116.7,116.32,116.32,5667.0,116.2143,116.2343,115.8558,115.8558,5667.0
2024-09-10 11:35:00,116.34,116.42,116.04,116.08,3096.0,115.8757,115.9554,115.5769,115.6167,3096.0
2024-09-10 11:40:00,116.08,116.29,116.07,116.16,7887.0,115.6167,115.8259,115.6068,115.6964,7887.0
2024-09-10 11:45:00,116.15,116.17,116.04,116.11,11483.0,115.6865,115.7064,115.5769,115.6466,11483.0
2024-09-10 11:50:00,116.07,116.07,115.83,115.84,8846.0,115.6068,115.6068,115.3677,115.3777,8846.0
2024-09-10 11:55:00,115.8,115.91,115.51,115.51,7248.0,115.3379,115.4474,115.049,115.049,7248.0
2024-09-10 12:00:00,115.52,115.62,115.08,115.26,10776.0,115.059,115.1586,114.6207,114.8,10776.0
2024-09-10 12:05:00,115.26,115.36,115.14,115.14,13435.0,114.8,114.8996,114.6805,114.6805,13435.0
2024-09-10 12:10:00,115.14,115.32,115.14,115.31,6391.0,114.6805,114.8598,114.6805,114.8498,6391.0
2024-09-10 12:15:00,115.28,115.49,115.24,115.49,21245.0,114.8199,115.0291,114.7801,115.0291,21245.0
2024-09-10 12:20:00,115.53,115.6,115.3,115.32,5341.0,115.0689,115.1387,114.8398,114.8598,5341.0
2024-09-10 12:25:00,115.41,115.56,115.35,115.48,21883.0,114.9494,115.0988,114.8896,115.0191,21883.0
2024-09-10 12:30:00,115.45,115.56,115.42,115.47,21329.0,114.9893,115.0988,114.9594,115.0092,21329.0
2024-09-10 12:35:00,115.5,115.5,115.25,115.25,9302.0,115.0391,115.0391,114.79,114.79,9302.0
2024-09-10 12:40:00,115.25,115.47,115.18,115.29,15433.0,114.79,115.0092,114.7203,114.8299,15433.0
2024-09-10 12:45:00,115.36,115.39,115.07,115.33,7973.0,114.8996,114.9295,114.6108,114.8697,7973.0
2024-09-10 12:50:00,115.33,115.54,115.31,115.48,42526.0,114.8697,115.0789,114.8498,115.0191,42526.0
2024-09-10 12:55:00,115.51,115.66,115.39,115.43,54607.0,115.049,115.1984,114.9295,114.9693,54607.0
2024-09-10 13:00:00,115.39,115.58,115.34,115.58,2629.0,114.9295,115.1187,114.8797,115.1187,2629.0
2024-09-10 13:05:00,115.66,115.85,115.62,115.81,20926.0,115.1984,115.3877,115.1586,115.3478,20926.0
2024-09-10 13:10:00,115.82,116.17,115.81,116.12,5215.0,115.3578,115.7064,115.3478,115.6566,5215.0
2024-09-10 13:15:00,116.15,116.3,116.1,116.21,5322.0,115.6865,115.8359,115.6367,115.7462,5322.0
2024-09-10 13:20:00,116.25,116.32,116.12,116.32,2344.0,115.7861,115.8558,115.6566,115.8558,2344.0
2024-09-10 13:25:00,116.28,116.28,116.17,116.25,4269.0,115.8159,115.8159,115.7064,115.7861,4269.0
2024-09-10 13:30:00,116.26,116.53,116.24,116.53,4328.0,115.796,116.0649,115.7761,116.0649,4328.0
2024-09-10 13:35:00,116.59,116.66,116.48,116.64,6888.0,116.1247,116.1944,116.0151,116.1745,6888.0
2024-09-10 13:40:00,116.64,116.71,116.58,116.67,3763.0,116.1745,116.2442,116.1147,116.2044,3763.0
2024-09-10 13:45:00,116.71,116.71,116.59,116.67,2510.0,116.2442,116.2442,116.1247,116.2044,2510.0
2024-09-10 13:50:00,116.71,116.81,116.71,116.77,3282.0,116.2442,116.3438,116.2442,116.304,3282.0
2024-09-10 13:55:00,116.78,116.89,116.65,116.87,4708.0,116.3139,116.4235,116.1845,116.4036,4708.0
2024-09-10 14:00:00,116.87,117.14,116.8,117.07,8294.0,116.4036,116.6725,116.3339,116.6028,8294.0
2024-09-10 14:05:00,117.02,117.19,117.02,117.19,4798.0,116.553,116.7223,116.553,116.7223,4798.0
2024-09-10 14:10:00,117.15,117.23,117.1,117.18,5169.0,116.6825,116.7621,116.6327,116.7123,5169.0
2024-09-10 14:15:00,117.23,117.28,117.13,117.23,11141.0,116.7621,116.8119,116.6625,116.7621,11141.0
2024-09-10 14:20:00,117.19,117.26,117.02,117.16,3543.0,116.7223,116.792,116.553,116.6924,3543.0
2024-09-10 14:25:00,117.12,117.4,117.11,117.4,4218.0,116.6526,116.9315,116.6426,116.9315,4218.0
2024-09-10 14:30:00,117.34,117.54,117.3,117.49,5210.0,116.8717,117.0709,116.8319,117.0211,5210.0
2024-09-10 14:35:00,117.48,117.55,117.44,117.5,1705.0,117.0111,117.0809,116.9713,117.0311,1705.0
2024-09-10 14:40:00,117.56,117.58,117.54,117.56,2458.0,117.0908,117.1108,117.0709,117.0908,2458.0
2024-09-10 14:45:00,117.56,117.73,117.55,117.58,5748.0,117.0908,117.2602,117.0809,117.1108,5748.0
2024-09-10 14:50:00,117.66,117.74,117.59,117.74,3489.0,117.1904,117.2701,117.1207,117.2701,3489.0
2024-09-10 14:55:00,117.73,117.77,117.61,117.7,5758.0,117.2602,117.3,117.1406,117.2303,5758.0
2024-09-10 15:00:00,117.68,117.75,117.64,117.72,4744.0,117.2104,117.2801,117.1705,117.2502,4744.0
2024-09-10 15:05:00,117.73,117.8,117.47,117.54,5568.0,117.2602,117.3299,117.0012,117.0709,5568.0
2024-09-10 15:10:00,117.57,117.64,117.5,117.52,7037.0,117.1008,117.1705,117.0311,117.051,7037.0
2024-09-10 15:15:00,117.49,118.0,117.49,118.0,29148.0,117.0211,117.5291,117.0211,117.5291,29148.0
2024-09-10 15:20:00,118.01,118.26,118.01,118.21,9828.0,117.539,117.788,117.539,117.7382,9828.0
2024-09-10 15:25:00,118.2,118.26,118.17,118.21,7740.0,117.7283,117.788,117.6984,117.7382,7740.0
2024-09-10 15:30:00,118.18,118.18,118.02,118.06,8071.0,117.7084,117.7084,117.549,117.5888,8071.0
2024-09-10 15:35:00,118.07,118.07,117.63,117.64,16622.0,117.5988,117.5988,117.1606,117.1705,16622.0
2024-09-10 15:40:00,117.67,117.73,117.59,117.68,29969.0,117.2004,117.2602,117.1207,117.2104,29969.0
2024-09-10 15:45:00,117.7,117.81,117.6,117.72,17432.0,117.2303,117.3398,117.1307,117.2502,17432.0
2024-09-10 15:50:00,117.71,117.87,117.64,117.85,31254.0,117.2402,117.3996,117.1705,117.3797,31254.0
2024-09-10 15:55:00,117.87,118.14,117.69,118.03,108583.0,117.3996,117.6685,117.2203,117.559,108583.0
2024-09-11 09:30:00,117.34,117.51,116.66,116.67,35777.0,116.8717,117.041,116.1944,116.2044,35777.0
2024-09-11 09:35:00,116.37,116.7,116.26,116.43,5006.0,115.9056,116.2343,115.796,115.9653,5006.0
2024-09-11 09:40:00,116.25,116.35,116.11,116.23,10113.0,115.7861,115.8857,115.6466,115.7661,10113.0
2024-09-11 09:45:00,116.29,116.33,115.88,116.08,35956.0,115.8259,115.8657,115.4175,115.6167,35956.0
2024-09-11 09:50:00,116.0,116.1,115.87,115.94,17207.0,115.5371,115.6367,115.4076,115.4773,17207.0
2024-09-11 09:55:00,115.88,115.92,115.5,115.57,4722.0,115.4175,115.4574,115.0391,115.1088,4722.0
2024-09-11 10:00:00,115.51,115.54,115.21,115.45,4200.0,115.049,115.0789,114.7502,114.9893,4200.0
2024-09-11 10:05:00,115.28,115.33,115.05,115.3,4216.0,114.8199,114.8697,114.5908,114.8398,4216.0
2024-09-11 10:10:00,115.28,115.28,114.74,114.74,11916.0,114.8199,114.8199,114.2821,114.2821,11916.0
2024-09-11 10:15:00,114.71,114.82,114.54,114.66,18287.0,114.2522,114.3618,114.0829,114.2024,18287.0
2024-09-11 10:20:00,114.65,114.78,114.29,114.38,11089.0,114.1924,114.3219,113.8339,113.9235,11089.0
2024-09-11 10:25:00,114.37,114.6,114.26,114.26,9845.0,113.9136,114.1426,113.804,113.804,9845.0
2024-09-11 10:30:00,114.2,114.23,113.92,114.23,13523.0,113.7442,113.7741,113.4654,113.7741,13523.0
2024-09-11 10:35:00,114.25,115.03,114.24,115.03,38165.0,113.794,114.5709,113.7841,114.5709,38165.0
2024-09-11 10:40:00,115.07,115.36,114.88,115.2,21893.0,114.6108,114.8996,114.4215,114.7402,21893.0
2024-09-11 10:45:00,115.26,115.26,115.02,115.16,8103.0,114.8,114.8,114.561,114.7004,8103.0
2024-09-11 10:50:00,115.09,115.34,115.09,115.29,4476.0,114.6307,114.8797,114.6307,114.8299,4476.0
2024-09-11 10:55:00,115.24,115.61,115.21,115.61,2829.0,114.7801,115.1486,114.7502,115.1486,2829.0
2024-09-11 11:00:00,115.55,115.75,115.42,115.58,10514.0,115.0889,115.2881,114.9594,115.1187,10514.0
2024-09-11 11:05:00,115.71,115.93,115.45,115.45,6943.0,115.2482,115.4673,114.9893,114.9893,6943.0
2024-09-11 11:10:00,115.46,115.81,115.42,115.72,5425.0,114.9992,115.3478,114.9594,115.2582,5425.0
2024-09-11 11:15:00,115.64,115.66,115.41,115.44,6879.0,115.1785,115.1984,114.9494,114.9793,6879.0
2024-09-11 11:20:00,115.43,115.5,115.13,115.21,11315.0,114.9693,115.0391,114.6705,114.7502,11315.0
2024-09-11 11:25:00,115.2,115.28,115.17,115.2,30989.0,114.7402,114.8199,114.7104,114.7402,30989.0
2024-09-11 11:30:00,115.19,115.54,115.18,115.41,24357.0,114.7303,115.0789,114.7203,114.9494,24357.0
2024-09-11 11:35:00,115.44,115.77,115.43,115.77,18206.0,114.9793,115.308,114.9693,115.308,18206.0
2024-09-11 11:40:00,115.74,115.92,115.68,115.81,34230.0,115.2781,115.4574,115.2183,115.3478,34230.0
2024-09-11 11:45:00,115.84,116.0,115.76,115.92,39914.0,115.3777,115.5371,115.298,115.4574,39914.0
2024-09-11 11:50:00,115.9,115.95,115.74,115.79,16763.0,115.4375,115.4873,115.2781,115.3279,16763.0
2024-09-11 11:55:00,115.75,115.75,115.38,115.67,28569.0,115.2881,115.2881,114.9195,115.2084,28569.0
2024-09-11 12:00:00,115.64,116.09,115.52,116.09,18925.0,115.1785,115.6267,115.059,115.6267,18925.0
2024-09-11 12:05:00,116.08,116.23,115.91,115.97,26828.0,115.6167,115.7661,115.4474,115.5072,26828.0
2024-09-11 12:10:00,115.97,116.15,115.79,115.94,8895.0,115.5072,115.6865,115.3279,115.4773,8895.0
2024-09-11 12:15:00,115.93,115.99,115.81,115.94,9181.0,115.4673,115.5271,115.3478,115.4773,9181.0
2024-09-11 12:20:00,115.96,116.1,115.82,116.03,19193.0,115.4972,115.6367,115.3578,115.5669,19193.0
2024-09-11 12:25:00,116.04,116.25,116.02,116.25,16951.0,115.5769,115.7861,115.557,115.7861,16951.0
2024-09-11 12:30:00,116.26,116.36,116.04,116.1,9666.0,115.796,115.8956,115.5769,115.6367,9666.0
2024-09-11 12:35:00,116.07,116.22,116.05,116.22,7464.0,115.6068,115.7562,115.5869,115.7562,7464.0
2024-09-11 12:40:00,116.21,116.25,116.08,116.12,26385.0,115.7462,115.7861,115.6167,115.6566,26385.0
2024-09-11 12:45:00,116.14,116.22,116.1,116.14,12105.0,115.6765,115.7562,115.6367,115.6765,12105.0
2024-09-11 12:50:00,116.21,116.44,116.17,116.4,4402.0,115.7462,115.9753,115.7064,115.9355,4402.0
2024-09-11 12:55:00,116.39,116.41,116.13,116.3,20022.0,115.9255,115.9454,115.6665,115.8359,20022.0
2024-09-11 13:00:00,116.32,116.59,116.3,116.56,21063.0,115.8558,116.1247,115.8359,116.0948,21063.0
2024-09-11 13:05:00,116.55,116.8,116.52,116.61,33402.0,116.0849,116.3339,116.055,116.1446,33402.0
2024-09-11 13:10:00,116.63,116.89,116.63,116.77,18615.0,116.1645,116.4235,116.1645,116.304,18615.0
2024-09-11 13:15:00,116.76,116.79,116.61,116.62,13867.0,116.294,116.3239,116.1446,116.1546,13867.0
2024-09-11 13:20:00,116.59,116.72,116.46,116.59,12566.0,116.1247,116.2542,115.9952,116.1247,12566.0
2024-09-11 13:25:00,116.57,116.71,116.56,116.68,22120.0,116.1048,116.2442,116.0948,116.2143,22120.0
2024-09-11 13:30:00,116.77,116.99,116.69,116.78,16685.0,116.304,116.5231,116.2243,116.3139,16685.0
2024-09-11 13:35:00,116.94,116.97,116.82,116.97,8036.0,116.4733,116.5032,116.3538,116.5032,8036.0
2024-09-11 13:40:00,117.01,117.02,116.85,116.88,12571.0,116.543,116.553,116.3837,116.4135,12571.0
2024-09-11 13:45:00,116.92,117.18,116.85,117.14,25474.0,116.4534,116.7123,116.3837,116.6725,25474.0
2024-09-11 13:50:00,117.22,117.46,117.19,117.29,78036.0,116.7522,116.9912,116.7223,116.8219,78036.0
2024-09-11 13:55:00,117.31,117.34,117.16,117.32,20572.0,116.8418,116.8717,116.6924,116.8518,20572.0
2024-09-11 14:00:00,117.29,117.31,117.18,117.31,13102.0,116.8219,116.8418,116.7123,116.8418,13102.0
2024-09-11 14:05:00,117.27,117.37,117.21,117.34,21557.0,116.802,116.9016,116.7422,116.8717,21557.0
2024-09-11 14:10:00,117.34,117.44,117.28,117.38,17919.0,116.8717,116.9713,116.8119,116.9115,17919.0
2024-09-11 14:15:00,117.38,117.4,117.19,117.24,9359.0,116.9115,116.9315,116.7223,116.7721,9359.0
2024-09-11 14:20:00,117.28,117.45,117.26,117.45,17528.0,116.8119,116.9813,116.792,116.9813,17528.0
2024-09-11 14:25:00,117.43,117.68,117.43,117.63,137166.0,116.9613,117.2104,116.9613,117.1606,137166.0
2024-09-11 14:30:00,117.63,117.69,117.57,117.69,16931.0,117.1606,117.2203,117.1008,117.2203,16931.0
2024-09-11 14:35:00,117.67,117.75,117.54,117.75,38678.0,117.2004,117.2801,117.0709,117.2801,38678.0
2024-09-11 14:40:00,117.77,117.93,117.71,117.76,25353.0,117.3,117.4594,117.2402,117.29,25353.0
2024-09-11 14:45:00,117.8,117.8,117.56,117.75,21718.0,117.3299,117.3299,117.0908,117.2801,21718.0
2024-09-11 14:50:00,117.72,117.74,117.52,117.53,13261.0,117.2502,117.2701,117.051,117.0609,13261.0
2024-09-11 14:55:00,117.57,117.73,117.55,117.59,13157.0,117.1008,117.2602,117.0809,117.1207,13157.0
2024-09-11 15:00:00,117.56,117.63,117.49,117.54,12902.0,117.0908,117.1606,117.0211,117.0709,12902.0
2024-09-11 15:05:00,117.53,117.75,117.53,117.71,14701.0,117.0609,117.2801,117.0609,117.2402,14701.0
2024-09-11 15:10:00,117.71,117.83,117.67,117.81,19252.0,117.2402,117.3598,117.2004,117.3398,19252.0
2024-09-11 15:15:00,117.84,117.94,117.8,117.88,46974.0,117.3697,117.4693,117.3299,117.4096,46974.0
2024-09-11 15:20:00,117.86,117.95,117.85,117.93,23565.0,117.3896,117.4793,117.3797,117.4594,23565.0
2024-09-11 15:25:00,117.95,118.08,117.83,118.01,41718.0,117.4793,117.6088,117.3598,117.539,41718.0
2024-09-11 15:30:00,118.03,118.19,117.97,118.19,25808.0,117.559,117.7183,117.4992,117.7183,25808.0
2024-09-11 15:35:00,118.19,118.19,117.94,117.95,26797.0,117.7183,117.7183,117.4693,117.4793,26797.0
2024-09-11 15:40:00,117.96,117.97,117.6,117.78,24073.0,117.4892,117.4992,117.1307,117.31,24073.0
2024-09-11 15:45:00,117.76,117.89,117.65,117.88,36845.0,117.29,117.4195,117.1805,117.4096,36845.0
2024-09-11 15:50:00,117.86,117.95,117.53,117.88,96698.0,117.3896,117.4793,117.0609,117.4096,96698.0
2024-09-11 15:55:00,117.91,118.46,117.91,118.25,261007.0,117.4394,117.9872,117.4394,117.7781,261007.0
2024-09-12 09:30:00,118.22,118.67,118.16,118.35,38925.0,117.7482,118.1964,117.6884,117.8777,38925.0
2024-09-12 09:35:00,118.24,118.55,117.91,117.99,7859.0,117.7681,118.0769,117.4394,117.5191,7859.0
2024-09-12 09:40:00,117.98,118.13,117.77,117.83,10309.0,117.5092,117.6586,117.3,117.3598,10309.0
2024-09-12 09:45:00,117.86,117.89,116.76,116.97,9621.0,117.3896,117.4195,116.294,116.5032,9621.0
2024-09-12 09:50:00,116.95,117.07,116.64,117.07,71607.0,116.4833,116.6028,116.1745,116.6028,71607.0
2024-09-12 09:55:00,117.14,117.85,117.14,117.85,18320.0,116.6725,117.3797,116.6725,117.3797,18320.0
2024-09-12 10:00:00,117.83,117.91,117.57,117.64,24484.0,117.3598,117.4394,117.1008,117.1705,24484.0
2024-09-12 10:05:00,117.64,118.23,117.64,118.23,62612.0,117.1705,117.7582,117.1705,117.7582,62612.0
2024-09-12 10:10:00,118.31,118.85,118.26,118.82,16117.0,117.8378,118.3757,117.788,118.3458,16117.0
2024-09-12 10:15:00,118.76,118.79,118.48,118.6,21200.0,118.286,118.3159,118.0072,118.1267,21200.0
2024-09-12 10:20:00,118.62,118.83,118.53,118.63,12839.0,118.1466,118.3558,118.057,118.1566,12839.0
2024-09-12 10:25:00,118.66,119.03,118.64,119.02,48733.0,118.1864,118.555,118.1665,118.545,48733.0
2024-09-12 10:30:00,119.0,119.27,118.89,119.26,52986.0,118.5251,118.794,118.4155,118.784,52986.0
2024-09-12 10:35:00,119.25,119.38,119.03,119.26,78283.0,118.7741,118.9036,118.555,118.784,78283.0
2024-09-12 10:40:00,119.23,119.5,119.15,119.22,24619.0,118.7542,119.0231,118.6745,118.7442,24619.0
2024-09-12 10:45:00,119.22,119.51,119.17,119.49,33461.0,118.7442,119.033,118.6944,119.0131,33461.0
2024-09-12 10:50:00,119.48,119.49,119.19,119.33,25575.0,119.0032,119.0131,118.7143,118.8538,25575.0
2024-09-12 10:55:00,119.36,119.79,119.04,119.08,24984.0,118.8836,119.3119,118.5649,118.6048,24984.0
2024-09-12 11:00:00,119.02,119.2,118.9,119.2,34766.0,118.545,118.7243,118.4255,118.7243,34766.0
2024-09-12 11:05:00,119.14,119.19,118.95,119.08,26567.0,118.6645,118.7143,118.4753,118.6048,26567.0
2024-09-12 11:10:00,119.06,119.41,118.96,119.32,13323.0,118.5848,118.9334,118.4852,118.8438,13323.0
2024-09-12 11:15:00,119.28,119.76,119.28,119.73,59275.0,118.804,119.282,118.804,119.2522,59275.0
2024-09-12 11:20:00,119.68,119.92,119.59,119.71,15550.0,119.2024,119.4414,119.1127,119.2322,15550.0
2024-09-12 11:25:00,119.71,119.72,119.41,119.46,9706.0,119.2322,119.2422,118.9334,118.9832,9706.0
2024-09-12 11:30:00,119.44,119.65,119.37,119.56,5819.0,118.9633,119.1725,118.8936,119.0828,5819.0
2024-09-12 11:35:00,119.62,119.67,119.42,119.42,19209.0,119.1426,119.1924,118.9434,118.9434,19209.0
2024-09-12 11:40:00,119.5,119.56,119.38,119.43,19168.0,119.0231,119.0828,118.9036,118.9534,19168.0
2024-09-12 11:45:00,119.43,119.54,119.32,119.46,21330.0,118.9534,119.0629,118.8438,118.9832,21330.0
2024-09-12 11:50:00,119.5,119.76,119.35,119.62,28423.0,119.0231,119.282,118.8737,119.1426,28423.0
2024-09-12 11:55:00,119.62,119.65,119.28,119.31,16071.0,119.1426,119.1725,118.804,118.8338,16071.0
2024-09-12 12:00:00,119.3,119.55,119.25,119.49,18329.0,118.8239,119.0729,118.7741,119.0131,18329.0
2024-09-12 12:05:00,119.46,119.52,119.37,119.52,6683.0,118.9832,119.043,118.8936,119.043,6683.0
2024-09-12 12:10:00,119.53,119.56,119.43,119.56,12678.0,119.053,119.0828,118.9534,119.0828,12678.0
2024-09-12 12:15:00,119.55,119.6,119.49,119.51,9190.0,119.0729,119.1227,119.0131,119.033,9190.0
2024-09-12 12:20:00,119.48,119.71,119.47,119.66,33849.0,119.0032,119.2322,118.9932,119.1824,33849.0
2024-09-12 12:25:00,119.68,120.02,119.67,119.95,41974.0,119.2024,119.541,119.1924,119.4713,41974.0
2024-09-12 12:30:00,119.95,120.05,119.93,120.01,12233.0,119.4713,119.5709,119.4514,119.5311,12233.0
2024-09-12 12:35:00,119.97,120.03,119.91,119.92,12023.0,119.4912,119.551,119.4315,119.4414,12023.0
2024-09-12 12:40:00,119.9,120.17,119.86,120.08,12358.0,119.4215,119.6904,119.3817,119.6008,12358.0
2024-09-12 12:45:00,120.09,120.15,119.97,120.11,9517.0,119.6107,119.6705,119.4912,119.6307,9517.0
2024-09-12 12:50:00,120.15,120.55,120.14,120.46,111719.0,119.6705,120.0689,119.6605,119.9793,111719.0
2024-09-12 12:55:00,120.43,120.6,120.29,120.45,41357.0,119.9494,120.1187,119.8099,119.9693,41357.0
2024-09-12 13:00:00,120.49,120.52,120.32,120.37,11361.0,120.0091,120.039,119.8398,119.8896,11361.0
2024-09-12 13:05:00,120.37,120.51,120.37,120.47,42899.0,119.8896,120.0291,119.8896,119.9892,42899.0
2024-09-12 13:10:00,120.45,120.59,120.32,120.33,16535.0,119.9693,120.1087,119.8398,119.8498,16535.0
2024-09-12 13:15:00,120.34,120.4,120.16,120.24,4800.0,119.8597,119.9195,119.6805,119.7601,4800.0
2024-09-12 13:20:00,120.19,120.3,120.09,120.25,4555.0,119.7103,119.8199,119.6107,119.7701,4555.0
2024-09-12 13:25:00,120.31,120.31,120.11,120.15,4870.0,119.8299,119.8299,119.6307,119.6705,4870.0
2024-09-12 13:30:00,120.16,120.21,120.09,120.15,8556.0,119.6805,119.7303,119.6107,119.6705,8556.0
2024-09-12 13:35:00,120.22,120.49,120.21,120.49,11659.0,119.7402,120.0091,119.7303,120.0091,11659.0
2024-09-12 13:40:00,120.46,120.5,120.37,120.4,7734.0,119.9793,120.0191,119.8896,119.9195,7734.0
2024-09-12 13:45:00,120.41,120.57,120.39,120.51,13044.0,119.9295,120.0888,119.9095,120.0291,13044.0
2024-09-12 13:50:00,120.51,120.57,120.47,120.57,23494.0,120.0291,120.0888,119.9892,120.0888,23494.0
2024-09-12 13:55:00,120.57,120.94,120.57,120.7,56826.0,120.0888,120.4573,120.0888,120.2183,56826.0
2024-09-12 14:00:00,120.71,120.91,120.69,120.76,16927.0,120.2283,120.4275,120.2083,120.2781,16927.0
2024-09-12 14:05:00,120.76,120.78,120.48,120.53,9174.0,120.2781,120.298,119.9992,120.049,9174.0
2024-09-12 14:10:00,120.54,120.75,120.54,120.71,10986.0,120.0589,120.2681,120.0589,120.2283,10986.0
2024-09-12 14:15:00,120.71,120.74,120.44,120.46,12324.0,120.2283,120.2581,119.9593,119.9793,12324.0
2024-09-12 14:20:00,120.47,120.57,120.4,120.52,9930.0,119.9892,120.0888,119.9195,120.039,9930.0
2024-09-12 14:25:00,120.54,120.61,120.47,120.49,11636.0,120.0589,120.1287,119.9892,120.0091,11636.0
2024-09-12 14:30:00,120.54,120.71,120.54,120.71,30310.0,120.0589,120.2283,120.0589,120.2283,30310.0
2024-09-12 14:35:00,120.7,120.74,120.65,120.69,11274.0,120.2183,120.2581,120.1685,120.2083,11274.0
2024-09-12 14:40:00,120.68,120.73,120.6,120.65,13657.0,120.1984,120.2482,120.1187,120.1685,13657.0
2024-09-12 14:45:00,120.65,120.65,120.5,120.51,21847.0,120.1685,120.1685,120.0191,120.0291,21847.0
2024-09-12 14:50:00,120.51,120.52,119.98,120.24,28608.0,120.0291,120.039,119.5012,119.7601,28608.0
2024-09-12 14:55:00,120.24,120.29,120.04,120.26,24361.0,119.7601,119.8099,119.5609,119.7801,24361.0
2024-09-12 15:00:00,120.22,120.42,120.11,120.31,47352.0,119.7402,119.9394,119.6307,119.8299,47352.0
2024-09-12 15:05:00,120.36,120.52,120.32,120.45,15695.0,119.8797,120.039,119.8398,119.9693,15695.0
2024-09-12 15:10:00,120.44,120.55,120.32,120.4,39667.0,119.9593,120.0689,119.8398,119.9195,39667.0
2024-09-12 15:15:00,120.38,120.5,120.28,120.33,18903.0,119.8996,120.0191,119.8,119.8498,18903.0
2024-09-12 15:20:00,120.34,120.43,120.25,120.35,27461.0,119.8597,119.9494,119.7701,119.8697,27461.0
2024-09-12 15:25:00,120.36,120.4,120.2,120.39,12459.0,119.8797,119.9195,119.7203,119.9095,12459.0
2024-09-12 15:30:00,120.41,120.51,120.34,120.36,16928.0,119.9295,120.0291,119.8597,119.8797,16928.0
2024-09-12 15:35:00,120.37,120.45,120.32,120.34,47419.0,119.8896,119.9693,119.8398,119.8597,47419.0
2024-09-12 15:40:00,120.31,120.42,120.28,120.37,33097.0,119.8299,119.9394,119.8,119.8896,33097.0
2024-09-12 15:45:00,120.37,120.5,120.32,120.37,47848.0,119.8896,120.0191,119.8398,119.8896,47848.0
2024-09-12 15:50:00,120.37,120.46,120.15,120.4,137392.0,119.8896,119.9793,119.6705,119.9195,137392.0
2024-09-12 15:55:00,120.39,120.65,120.29,120.36,297961.0,119.9095,120.1685,119.8099,119.8797,297961.0
2024-09-13 09:30:00,120.96,122.43,120.96,122.43,174193.0,120.4773,121.9414,120.4773,121.9414,174193.0
2024-09-13 09:35:00,122.43,122.56,121.09,121.11,150152.0,121.9414,122.0709,120.6067,120.6267,150152.0
2024-09-13 09:40:00,121.1,121.46,121.07,121.13,6511.0,120.6167,120.9753,120.5868,120.6466,6511.0
2024-09-13 09:45:00,121.35,121.35,120.96,121.24,12760.0,120.8657,120.8657,120.4773,120.7561,12760.0
2024-09-13 09:50:00,121.3,121.43,121.22,121.43,9495.0,120.8159,120.9454,120.7362,120.9454,9495.0
2024-09-13 09:55:00,121.46,121.73,121.44,121.62,53974.0,120.9753,121.2442,120.9553,121.1346,53974.0
2024-09-13 10:00:00,121.76,122.03,121.27,121.91,98123.0,121.2741,121.543,120.786,121.4235,98123.0
2024-09-13 10:05:00,122.12,122.26,121.99,122.18,19640.0,121.6326,121.7721,121.5032,121.6924,19640.0
2024-09-13 10:10:00,122.22,122.64,122.15,122.42,17498.0,121.7322,122.1506,121.6625,121.9314,17498.0
2024-09-13 10:15:00,122.45,122.64,122.28,122.3,26270.0,121.9613,122.1506,121.792,121.8119,26270.0
2024-09-13 10:20:00,122.37,122.57,122.24,122.57,10006.0,121.8816,122.0808,121.7522,122.0808,10006.0
2024-09-13 10:25:00,122.56,122.61,122.24,122.25,10269.0,122.0709,122.1207,121.7522,121.7621,10269.0
2024-09-13 10:30:00,122.29,122.39,122.08,122.19,11168.0,121.802,121.9016,121.5928,121.7024,11168.0
2024-09-13 10:35:00,122.14,122.52,121.93,122.52,20259.0,121.6526,122.031,121.4434,122.031,20259.0
2024-09-13 10:40:00,122.52,122.55,122.3,122.39,11226.0,122.031,122.0609,121.8119,121.9016,11226.0
2024-09-13 10:45:00,122.4,122.4,122.19,122.21,13217.0,121.9115,121.9115,121.7024,121.7223,13217.0
2024-09-13 10:50:00,122.18,122.18,121.9,122.03,11913.0,121.6924,121.6924,121.4135,121.543,11913.0
2024-09-13 10:55:00,122.04,122.21,121.87,121.98,9774.0,121.553,121.7223,121.3836,121.4932,9774.0
2024-09-13 11:00:00,122.01,122.06,121.86,121.93,19132.0,121.5231,121.5729,121.3737,121.4434,19132.0
2024-09-13 11:05:00,121.93,122.3,121.93,122.22,203069.0,121.4434,121.8119,121.4434,121.7322,203069.0
2024-09-13 11:10:00,122.21,122.21,121.92,122.02,23097.0,121.7223,121.7223,121.4334,121.533,23097.0
2024-09-13 11:15:00,122.06,122.14,121.98,121.98,12371.0,121.5729,121.6526,121.4932,121.4932,12371.0
2024-09-13 11:20:00,121.96,122.37,121.93,122.37,51433.0,121.4733,121.8816,121.4434,121.8816,51433.0
2024-09-13 11:25:00,122.36,122.6,122.35,122.45,10765.0,121.8717,122.1107,121.8617,121.9613,10765.0
2024-09-13 11:30:00,122.41,122.56,122.34,122.45,11492.0,121.9215,122.0709,121.8518,121.9613,11492.0
2024-09-13 11:35:00,122.49,122.51,122.31,122.39,9888.0,122.0012,122.0211,121.8219,121.9016,9888.0
2024-09-13 11:40:00,122.38,122.43,122.16,122.16,10198.0,121.8916,121.9414,121.6725,121.6725,10198.0
2024-09-13 11:45:00,122.22,122.22,121.92,121.92,14087.0,121.7322,121.7322,121.4334,121.4334,14087.0
2024-09-13 11:50:00,121.92,122.02,121.84,121.88,8538.0,121.4334,121.533,121.3537,121.3936,8538.0
2024-09-13 11:55:00,121.88,121.91,121.79,121.87,14127.0,121.3936,121.4235,121.3039,121.3836,14127.0
2024-09-13 12:00:00,121.87,121.87,121.77,121.8,10875.0,121.3836,121.3836,121.284,121.3139,10875.0
2024-09-13 12:05:00,121.74,121.78,121.49,121.64,13239.0,121.2541,121.294,121.0051,121.1545,13239.0
2024-09-13 12:10:00,121.63,121.69,121.39,121.43,20528.0,121.1446,121.2043,120.9055,120.9454,20528.0
2024-09-13 12:15:00,121.43,121.66,121.38,121.66,8762.0,120.9454,121.1745,120.8956,121.1745,8762.0
2024-09-13 12:20:00,121.66,121.7,121.59,121.6,9488.0,121.1745,121.2143,121.1047,121.1147,9488.0
2024-09-13 12:25:00,121.63,121.63,121.29,121.41,60882.0,121.1446,121.1446,120.8059,120.9255,60882.0
2024-09-13 12:30:00,121.41,121.56,121.39,121.49,18468.0,120.9255,121.0749,120.9055,121.0051,18468.0
2024-09-13 12:35:00,121.49,121.5,121.34,121.4,12635.0,121.0051,121.0151,120.8557,120.9155,12635.0
2024-09-13 12:40:00,121.39,121.5,121.35,121.49,6774.0,120.9055,121.0151,120.8657,121.0051,6774.0
2024-09-13 12:45:00,121.49,121.54,121.39,121.48,6398.0,121.0051,121.0549,120.9055,120.9952,6398.0
2024-09-13 12:50:00,121.48,121.89,121.47,121.81,10430.0,120.9952,121.4035,120.9852,121.3239,10430.0
2024-09-13 12:55:00,121.82,121.91,121.8,121.83,6839.0,121.3338,121.4235,121.3139,121.3438,6839.0
2024-09-13 13:00:00,121.83,122.08,121.83,122.03,12711.0,121.3438,121.5928,121.3438,121.543,12711.0
2024-09-13 13:05:00,122.03,122.15,121.97,122.1,9901.0,121.543,121.6625,121.4832,121.6127,9901.0
2024-09-13 13:10:00,122.13,122.19,122.09,122.19,8966.0,121.6426,121.7024,121.6028,121.7024,8966.0
2024-09-13 13:15:00,122.18,122.27,122.15,122.25,14197.0,121.6924,121.782,121.6625,121.7621,14197.0
2024-09-13 13:20:00,122.25,122.42,122.23,122.37,26187.0,121.7621,121.9314,121.7422,121.8816,26187.0
2024-09-13 13:25:00,122.37,122.78,122.36,122.76,17046.0,121.8816,122.29,121.8717,122.2701,17046.0
2024-09-13 13:30:00,122.79,122.88,122.76,122.83,22281.0,122.3,122.3896,122.2701,122.3398,22281.0
2024-09-13 13:35:00,122.83,122.94,122.7,122.84,41361.0,122.3398,122.4494,122.2103,122.3498,41361.0
2024-09-13 13:40:00,122.84,123.18,122.83,123.13,43571.0,122.3498,122.6884,122.3398,122.6386,43571.0
2024-09-13 13:45:00,123.13,123.19,122.99,123.12,6639.0,122.6386,122.6984,122.4992,122.6286,6639.0
2024-09-13 13:50:00,123.12,123.25,123.0,123.21,30893.0,122.6286,122.7581,122.5091,122.7183,30893.0
2024-09-13 13:55:00,123.21,123.21,123.05,123.09,10402.0,122.7183,122.7183,122.5589,122.5988,10402.0
2024-09-13 14:00:00,123.08,123.11,122.79,123.04,9834.0,122.5888,122.6187,122.3,122.549,9834.0
2024-09-13 14:05:00,122.97,123.35,122.97,123.34,28618.0,122.4792,122.8577,122.4792,122.8478,28618.0
2024-09-13 14:10:00,123.28,123.44,123.18,123.44,19101.0,122.788,122.9474,122.6884,122.9474,19101.0
2024-09-13 14:15:00,123.45,123.52,123.4,123.43,61794.0,122.9573,123.027,122.9075,122.9374,61794.0
2024-09-13 14:20:00,123.43,123.43,123.07,123.09,102371.0,122.9374,122.9374,122.5788,122.5988,102371.0
2024-09-13 14:25:00,123.03,123.07,122.75,122.87,10161.0,122.539,122.5788,122.2601,122.3796,10161.0
2024-09-13 14:30:00,122.84,122.89,122.71,122.87,11980.0,122.3498,122.3996,122.2203,122.3796,11980.0
2024-09-13 14:35:00,122.88,122.88,122.7,122.72,19176.0,122.3896,122.3896,122.2103,122.2302,19176.0
2024-09-13 14:40:00,122.76,122.93,122.69,122.78,14332.0,122.2701,122.4394,122.2004,122.29,14332.0
2024-09-13 14:45:00,122.77,122.92,122.66,122.7,11057.0,122.28,122.4294,122.1705,122.2103,11057.0
2024-09-13 14:50:00,122.67,122.71,122.53,122.67,18405.0,122.1804,122.2203,122.041,122.1804,18405.0
2024-09-13 14:55:00,122.65,122.65,122.55,122.63,15190.0,122.1605,122.1605,122.0609,122.1406,15190.0
2024-09-13 15:00:00,122.6,122.6,122.35,122.4,13377.0,122.1107,122.1107,121.8617,121.9115,13377.0
2024-09-13 15:05:00,122.39,122.47,122.37,122.42,8125.0,121.9016,121.9812,121.8816,121.9314,8125.0
2024-09-13 15:10:00,122.44,122.53,122.37,122.48,17377.0,121.9514,122.041,121.8816,121.9912,17377.0
2024-09-13 15:15:00,122.46,122.65,122.45,122.58,15979.0,121.9713,122.1605,121.9613,122.0908,15979.0
2024-09-13 15:20:00,122.6,122.66,122.47,122.66,16185.0,122.1107,122.1705,121.9812,122.1705,16185.0
2024-09-13 15:25:00,122.67,122.78,122.64,122.67,45211.0,122.1804,122.29,122.1506,122.1804,45211.0
2024-09-13 15:30:00,122.7,122.93,122.7,122.9,20379.0,122.2103,122.4394,122.2103,122.4095,20379.0
2024-09-13 15:35:00,122.89,122.89,122.55,122.6,53677.0,122.3996,122.3996,122.0609,122.1107,53677.0
2024-09-13 15:40:00,122.61,122.73,122.6,122.72,17670.0,122.1207,122.2402,122.1107,122.2302,17670.0
2024-09-13 15:45:00,122.72,122.9,122.67,122.9,44622.0,122.2302,122.4095,122.1804,122.4095,44622.0
2024-09-13 15:50:00,122.89,123.13,122.74,123.13,72989.0,122.3996,122.6386,122.2502,122.6386,72989.0
2024-09-13 15:55:00,123.14,123.18,122.63,122.8,148316.0,122.6486,122.6884,122.1406,122.3099,148316.0
2024-09-16 09:30:00,124.0,125.12,123.7,124.64,246149.0,123.5051,124.6207,123.2063,124.1426,246149.0
2024-09-16 09:35:00,124.37,124.4,123.98,123.98,10063.0,123.8737,123.9035,123.4852,123.4852,10063.0
2024-09-16 09:40:00,123.97,124.26,123.87,123.88,8615.0,123.4752,123.7641,123.3756,123.3856,8615.0
2024-09-16 09:45:00,123.8,123.9,123.43,123.9,14469.0,123.3059,123.4055,122.9374,123.4055,14469.0
2024-09-16 09:50:00,123.86,124.76,123.85,124.72,11034.0,123.3657,124.2621,123.3557,124.2223,11034.0
2024-09-16 09:55:00,124.7,124.81,124.42,124.6,16794.0,124.2023,124.3119,123.9235,124.1027,16794.0
2024-09-16 10:00:00,124.6,124.9,124.3,124.8,23024.0,124.1027,124.4015,123.8039,124.3019,23024.0
2024-09-16 10:05:00,124.93,125.5,124.84,125.27,20334.0,124.4314,124.9991,124.3418,124.7701,20334.0
2024-09-16 10:10:00,125.21,125.27,124.95,124.95,8919.0,124.7103,124.7701,124.4513,124.4513,8919.0
2024-09-16 10:15:00,125.03,125.33,125.03,125.23,22375.0,124.531,124.8298,124.531,124.7302,22375.0
2024-09-16 10:20:00,125.22,125.46,125.13,125.46,19771.0,124.7203,124.9593,124.6306,124.9593,19771.0
2024-09-16 10:25:00,125.42,125.54,125.14,125.16,27195.0,124.9195,125.039,124.6406,124.6605,27195.0
2024-09-16 10:30:00,125.11,125.11,124.45,124.63,18520.0,124.6107,124.6107,123.9533,124.1326,18520.0
2024-09-16 10:35:00,124.77,125.2,124.67,125.18,14760.0,124.2721,124.7003,124.1725,124.6804,14760.0
2024-09-16 10:40:00,125.2,125.64,125.14,125.58,27021.0,124.7003,125.1386,124.6406,125.0788,27021.0
2024-09-16 10:45:00,125.55,125.56,125.08,125.3,22148.0,125.0489,125.0589,124.5808,124.7999,22148.0
2024-09-16 10:50:00,125.34,125.35,124.95,125.07,14711.0,124.8398,124.8497,124.4513,124.5709,14711.0
2024-09-16 10:55:00,125.01,125.24,125.0,125.21,7922.0,124.5111,124.7402,124.5011,124.7103,7922.0
2024-09-16 11:00:00,125.23,125.23,124.99,125.12,11252.0,124.7302,124.7302,124.4912,124.6207,11252.0
2024-09-16 11:05:00,125.13,125.25,125.09,125.15,16213.0,124.6306,124.7501,124.5908,124.6505,16213.0
2024-09-16 11:10:00,125.11,125.18,125.07,125.1,7624.0,124.6107,124.6804,124.5709,124.6007,7624.0
2024-09-16 11:15:00,125.13,125.17,125.09,125.15,5946.0,124.6306,124.6705,124.5908,124.6505,5946.0
2024-09-16 11:20:00,125.16,125.28,125.14,125.27,17736.0,124.6605,124.78,124.6406,124.7701,17736.0
2024-09-16 11:25:00,125.29,125.33,125.1,125.18,15799.0,124.79,124.8298,124.6007,124.6804,15799.0
2024-09-16 11:30:00,125.17,125.46,125.17,125.46,14269.0,124.6705,124.9593,124.6705,124.9593,14269.0
2024-09-16 11:35:00,125.49,125.62,125.29,125.58,20358.0,124.9892,125.1187,124.79,125.0788,20358.0
2024-09-16 11:40:00,125.6,125.92,125.6,125.89,21841.0,125.0987,125.4175,125.0987,125.3876,21841.0
2024-09-16 11:45:00,125.86,125.89,125.73,125.77,17413.0,125.3577,125.3876,125.2282,125.2681,17413.0
2024-09-16 11:50:00,125.83,126.03,125.76,126.01,6328.0,125.3278,125.527,125.2581,125.5071,6328.0
2024-09-16 11:55:00,126.06,126.08,125.82,125.85,16950.0,125.5569,125.5768,125.3179,125.3477,16950.0
2024-09-16 12:00:00,125.87,126.05,125.84,125.92,8499.0,125.3677,125.5469,125.3378,125.4175,8499.0
2024-09-16 12:05:00,125.87,126.0,125.83,126.0,9729.0,125.3677,125.4971,125.3278,125.4971,9729.0
2024-09-16 12:10:00,126.0,126.08,125.8,125.85,23429.0,125.4971,125.5768,125.2979,125.3477,23429.0
2024-09-16 12:15:00,125.87,125.9,125.78,125.82,18605.0,125.3677,125.3975,125.278,125.3179,18605.0
2024-09-16 12:20:00,125.8,125.84,125.72,125.73,19944.0,125.2979,125.3378,125.2183,125.2282,19944.0
2024-09-16 12:25:00,125.71,126.21,125.7,126.11,13491.0,125.2083,125.7063,125.1983,125.6067,13491.0
2024-09-16 12:30:00,126.19,126.19,125.88,125.9,22862.0,125.6864,125.6864,125.3776,125.3975,22862.0
2024-09-16 12:35:00,125.88,126.08,125.87,125.98,4606.0,125.3776,125.5768,125.3677,125.4772,4606.0
2024-09-16 12:40:00,126.02,126.23,126.01,126.18,11064.0,125.5171,125.7262,125.5071,125.6764,11064.0
2024-09-16 12:45:00,126.21,126.25,126.12,126.23,18577.0,125.7063,125.7461,125.6167,125.7262,18577.0
2024-09-16 12:50:00,126.24,126.3,126.15,126.29,15740.0,125.7362,125.7959,125.6465,125.786,15740.0
2024-09-16 12:55:00,126.28,126.32,126.17,126.24,19372.0,125.776,125.8159,125.6665,125.7362,19372.0
2024-09-16 13:00:00,126.21,126.23,126.03,126.08,6776.0,125.7063,125.7262,125.527,125.5768,6776.0
2024-09-16 13:05:00,126.07,126.09,125.82,125.92,6922.0,125.5669,125.5868,125.3179,125.4175,6922.0
2024-09-16 13:10:00,125.91,126.03,125.89,126.0,6356.0,125.4075,125.527,125.3876,125.4971,6356.0
2024-09-16 13:15:00,126.0,126.11,125.97,126.08,9818.0,125.4971,125.6067,125.4673,125.5768,9818.0
2024-09-16 13:20:00,126.08,126.11,125.95,126.06,33386.0,125.5768,125.6067,125.4473,125.5569,33386.0
2024-09-16 13:25:00,126.08,126.28,126.06,126.25,17763.0,125.5768,125.776,125.5569,125.7461,17763.0
2024-09-16 13:30:00,126.27,126.33,126.26,126.33,5196.0,125.7661,125.8258,125.7561,125.8258,5196.0
2024-09-16 13:35:00,126.35,126.37,126.19,126.28,8961.0,125.8457,125.8657,125.6864,125.776,8961.0
2024-09-16 13:40:00,126.22,126.33,126.17,126.29,15105.0,125.7163,125.8258,125.6665,125.786,15105.0
2024-09-16 13:45:00,126.3,126.42,126.28,126.3,29150.0,125.7959,125.9155,125.776,125.7959,29150.0
2024-09-16 13:50:00,126.3,126.34,126.22,126.27,22197.0,125.7959,125.8358,125.7163,125.7661,22197.0
2024-09-16 13:55:00,126.23,126.34,126.2,126.25,10475.0,125.7262,125.8358,125.6963,125.7461,10475.0
2024-09-16 14:00:00,126.26,126.31,126.15,126.18,10705.0,125.7561,125.8059,125.6465,125.6764,10705.0
2024-09-16 14:05:00,126.15,126.43,126.15,126.42,19472.0,125.6465,125.9254,125.6465,125.9155,19472.0
2024-09-16 14:10:00,126.4,126.51,126.3,126.41,15664.0,125.8956,126.0051,125.7959,125.9055,15664.0
2024-09-16 14:15:00,126.44,126.51,126.38,126.4,5391.0,125.9354,126.0051,125.8756,125.8956,5391.0
2024-09-16 14:20:00,126.39,126.56,126.36,126.49,15210.0,125.8856,126.0549,125.8557,125.9852,15210.0
2024-09-16 14:25:00,126.49,126.62,126.49,126.62,6509.0,125.9852,126.1147,125.9852,126.1147,6509.0
2024-09-16 14:30:00,126.6,126.61,126.45,126.6,11545.0,126.0948,126.1047,125.9454,126.0948,11545.0
2024-09-16 14:35:00,126.58,126.6,126.39,126.4,9879.0,126.0748,126.0948,125.8856,125.8956,9879.0
2024-09-16 14:40:00,126.4,126.5,126.23,126.34,26634.0,125.8956,125.9952,125.7262,125.8358,26634.0
2024-09-16 14:45:00,126.34,126.34,126.15,126.28,38848.0,125.8358,125.8358,125.6465,125.776,38848.0
2024-09-16 14:50:00,126.33,126.44,126.19,126.27,14934.0,125.8258,125.9354,125.6864,125.7661,14934.0
2024-09-16 14:55:00,126.27,126.42,126.27,126.41,9622.0,125.7661,125.9155,125.7661,125.9055,9622.0
2024-09-16 15:00:00,126.4,126.48,126.38,126.44,11387.0,125.8956,125.9752,125.8756,125.9354,11387.0
2024-09-16 15:05:00,126.43,126.43,126.36,126.37,14453.0,125.9254,125.9254,125.8557,125.8657,14453.0
2024-09-16 15:10:00,126.37,126.41,126.26,126.27,28650.0,125.8657,125.9055,125.7561,125.7661,28650.0
2024-09-16 15:15:00,126.31,126.41,126.3,126.41,17152.0,125.8059,125.9055,125.7959,125.9055,17152.0
2024-09-16 15:20:00,126.36,126.36,126.3,126.31,13879.0,125.8557,125.8557,125.7959,125.8059,13879.0
2024-09-16 15:25:00,126.33,126.35,126.3,126.34,21402.0,125.8258,125.8457,125.7959,125.8358,21402.0
2024-09-16 15:30:00,126.33,126.39,126.26,126.34,20750.0,125.8258,125.8856,125.7561,125.8358,20750.0
2024-09-16 15:35:00,126.34,126.34,126.01,126.18,27263.0,125.8358,125.8358,125.5071,125.6764,27263.0
2024-09-16 15:40:00,126.18,126.18,126.01,126.02,31046.0,125.6764,125.6764,125.5071,125.5171,31046.0
2024-09-16 15:45:00,126.04,126.35,126.0,126.35,66559.0,125.537,125.8457,125.4971,125.8457,66559.0
2024-09-16 15:50:00,126.39,126.73,126.39,126.65,67087.0,125.8856,126.2242,125.8856,126.1446,67087.0
2024-09-16 15:55:00,126.64,126.79,126.51,126.54,226147.0,126.1346,126.284,126.0051,126.035,226147.0
2024-09-17 09:30:00,127.55,127.75,126.76,126.76,33437.0,127.041,127.2402,126.2541,126.2541,33437.0
2024-09-17 09:35:00,126.69,127.1,126.49,126.99,20435.0,126.1844,126.5928,125.9852,126.4832,20435.0
2024-09-17 09:40:00,126.88,127.07,126.71,127.05,22489.0,126.3736,126.5629,126.2043,126.543,22489.0
2024-09-17 09:45:00,127.09,127.17,126.77,126.78,9568.0,126.5828,126.6625,126.2641,126.274,9568.0
2024-09-17 09:50:00,126.77,126.79,126.54,126.69,11500.0,126.2641,126.284,126.035,126.1844,11500.0
2024-09-17 09:55:00,126.77,126.87,126.54,126.65,8025.0,126.2641,126.3637,126.035,126.1446,8025.0
2024-09-17 10:00:00,126.65,127.1,126.62,127.1,21313.0,126.1446,126.5928,126.1147,126.5928,21313.0
2024-09-17 10:05:00,127.01,127.23,127.01,127.23,8796.0,126.5031,126.7222,126.5031,126.7222,8796.0
2024-09-17 10:10:00,127.22,127.57,127.21,127.52,21475.0,126.7123,127.0609,126.7023,127.0111,21475.0
2024-09-17 10:15:00,127.57,127.76,127.56,127.76,21687.0,127.0609,127.2501,127.0509,127.2501,21687.0
2024-09-17 10:20:00,127.72,128.35,127.71,128.34,31371.0,127.2103,127.8378,127.2003,127.8278,31371.0
2024-09-17 10:25:00,128.31,128.35,127.74,127.77,12661.0,127.7979,127.8378,127.2302,127.2601,12661.0
2024-09-17 10:30:00,127.85,127.93,127.43,127.62,19644.0,127.3398,127.4194,126.9214,127.1107,19644.0
2024-09-17 10:35:00,127.67,128.2,127.51,128.17,24312.0,127.1605,127.6884,127.0011,127.6585,24312.0
2024-09-17 10:40:00,128.12,128.22,127.8,127.89,54392.0,127.6087,127.7083,127.29,127.3796,54392.0
2024-09-17 10:45:00,127.99,128.03,127.8,127.87,12476.0,127.4792,127.519,127.29,127.3597,12476.0
2024-09-17 10:50:00,127.89,128.06,127.8,128.05,8711.0,127.3796,127.5489,127.29,127.539,8711.0
2024-09-17 10:55:00,127.98,128.03,127.65,127.75,7795.0,127.4692,127.519,127.1406,127.2402,7795.0
2024-09-17 11:00:00,127.78,128.22,127.72,128.06,31367.0,127.27,127.7083,127.2103,127.5489,31367.0
2024-09-17 11:05:00,128.06,128.2,127.92,127.94,24751.0,127.5489,127.6884,127.4095,127.4294,24751.0
2024-09-17 11:10:00,127.87,128.0,127.78,127.95,15680.0,127.3597,127.4892,127.27,127.4394,15680.0
2024-09-17 11:15:00,127.96,128.03,127.89,128.0,12972.0,127.4493,127.519,127.3796,127.4892,12972.0
2024-09-17 11:20:00,128.0,128.06,127.89,127.96,12576.0,127.4892,127.5489,127.3796,127.4493,12576.0
2024-09-17 11:25:00,128.0,128.25,127.89,128.16,20502.0,127.4892,127.7382,127.3796,127.6485,20502.0
2024-09-17 11:30:00,128.16,128.38,128.15,128.37,5411.0,127.6485,127.8676,127.6386,127.8577,5411.0
2024-09-17 11:35:00,128.4,128.54,128.38,128.4,8847.0,127.8876,128.027,127.8676,127.8876,8847.0
2024-09-17 11:40:00,128.42,128.55,128.42,128.47,6222.0,127.9075,128.037,127.9075,127.9573,6222.0
2024-09-17 11:45:00,128.49,128.59,128.45,128.45,5028.0,127.9772,128.0768,127.9374,127.9374,5028.0
2024-09-17 11:50:00,128.47,128.55,128.43,128.43,3306.0,127.9573,128.037,127.9174,127.9174,3306.0
2024-09-17 11:55:00,128.42,128.49,128.36,128.47,8908.0,127.9075,127.9772,127.8477,127.9573,8908.0
2024-09-17 12:00:00,128.38,128.53,128.38,128.42,7262.0,127.8676,128.017,127.8676,127.9075,7262.0
2024-09-17 12:05:00,128.43,128.49,128.25,128.26,8622.0,127.9174,127.9772,127.7382,127.7481,8622.0
2024-09-17 12:10:00,128.25,128.51,128.24,128.48,6962.0,127.7382,127.9971,127.7282,127.9672,6962.0
2024-09-17 12:15:00,128.45,128.51,128.1,128.1,9186.0,127.9374,127.9971,127.5888,127.5888,9186.0
2024-09-17 12:20:00,128.06,128.11,127.84,128.08,9364.0,127.5489,127.5987,127.3298,127.5688,9364.0
2024-09-17 12:25:00,128.17,128.17,127.98,128.15,10467.0,127.6585,127.6585,127.4692,127.6386,10467.0
2024-09-17 12:30:00,128.11,128.11,127.8,127.98,14672.0,127.5987,127.5987,127.29,127.4692,14672.0
2024-09-17 12:35:00,127.98,128.04,127.75,127.82,12237.0,127.4692,127.529,127.2402,127.3099,12237.0
2024-09-17 12:40:00,127.81,127.94,127.65,127.75,21518.0,127.2999,127.4294,127.1406,127.2402,21518.0
2024-09-17 12:45:00,127.73,127.73,127.08,127.13,45589.0,127.2202,127.2202,126.5728,126.6226,45589.0
2024-09-17 12:50:00,127.13,127.49,127.03,127.42,14625.0,126.6226,126.9812,126.523,126.9115,14625.0
2024-09-17 12:55:00,127.47,127.71,127.27,127.35,26908.0,126.9613,127.2003,126.7621,126.8418,26908.0
2024-09-17 13:00:00,127.34,127.47,127.32,127.37,8790.0,126.8318,126.9613,126.8119,126.8617,8790.0
2024-09-17 13:05:00,127.39,127.44,127.18,127.27,9159.0,126.8816,126.9314,126.6724,126.7621,9159.0
2024-09-17 13:10:00,127.3,127.46,127.05,127.46,41742.0,126.792,126.9513,126.543,126.9513,41742.0
2024-09-17 13:15:00,127.43,127.67,127.3,127.67,6726.0,126.9214,127.1605,126.792,127.1605,6726.0
2024-09-17 13:20:00,127.67,127.96,127.66,127.96,10238.0,127.1605,127.4493,127.1505,127.4493,10238.0
2024-09-17 13:25:00,127.98,128.05,127.91,127.96,5563.0,127.4692,127.539,127.3995,127.4493,5563.0
2024-09-17 13:30:00,127.92,128.11,127.89,128.02,15554.0,127.4095,127.5987,127.3796,127.5091,15554.0
2024-09-17 13:35:00,128.05,128.33,128.03,128.25,7221.0,127.539,127.8178,127.519,127.7382,7221.0
2024-09-17 13:40:00,128.25,128.25,128.0,128.17,28018.0,127.7382,127.7382,127.4892,127.6585,28018.0
2024-09-17 13:45:00,128.14,128.36,127.98,128.36,18549.0,127.6286,127.8477,127.4692,127.8477,18549.0
2024-09-17 13:50:00,128.34,128.6,128.34,128.59,5565.0,127.8278,128.0868,127.8278,128.0768,5565.0
2024-09-17 13:55:00,128.59,128.65,128.54,128.6,10719.0,128.0768,128.1366,128.027,128.0868,10719.0
2024-09-17 14:00:00,128.56,128.71,128.46,128.7,11031.0,128.0469,128.1963,127.9473,128.1864,11031.0
2024-09-17 14:05:00,128.7,128.73,128.5,128.5,9741.0,128.1864,128.2163,127.9872,127.9872,9741.0
2024-09-17 14:10:00,128.5,128.5,128.04,128.04,12668.0,127.9872,127.9872,127.529,127.529,12668.0
2024-09-17 14:15:00,128.04,128.13,128.0,128.08,5574.0,127.529,127.6186,127.4892,127.5688,5574.0
2024-09-17 14:20:00,128.08,128.3,128.04,128.29,7112.0,127.5688,127.788,127.529,127.778,7112.0
2024-09-17 14:25:00,128.27,128.36,128.15,128.19,7319.0,127.7581,127.8477,127.6386,127.6784,7319.0
2024-09-17 14:30:00,128.16,128.26,128.09,128.23,3669.0,127.6485,127.7481,127.5788,127.7182,3669.0
2024-09-17 14:35:00,128.24,128.25,128.09,128.14,3939.0,127.7282,127.7382,127.5788,127.6286,3939.0
2024-09-17 14:40:00,128.14,128.21,128.12,128.21,5320.0,127.6286,127.6983,127.6087,127.6983,5320.0
2024-09-17 14:45:00,128.2,128.23,127.89,128.04,18860.0,127.6884,127.7182,127.3796,127.529,18860.0
2024-09-17 14:50:00,128.03,128.03,127.9,128.0,12251.0,127.519,127.519,127.3896,127.4892,12251.0
2024-09-17 14:55:00,128.03,128.1,127.94,128.08,5192.0,127.519,127.5888,127.4294,127.5688,5192.0
2024-09-17 15:00:00,128.01,128.15,127.97,128.0,9930.0,127.4991,127.6386,127.4593,127.4892,9930.0
2024-09-17 15:05:00,128.02,128.04,127.89,127.98,7734.0,127.5091,127.529,127.3796,127.4692,7734.0
2024-09-17 15:10:00,127.97,128.07,127.94,128.02,9102.0,127.4593,127.5589,127.4294,127.5091,9102.0
2024-09-17 15:15:00,128.02,128.07,127.9,127.91,12636.0,127.5091,127.5589,127.3896,127.3995,12636.0
2024-09-17 15:20:00,127.92,127.93,127.66,127.69,20374.0,127.4095,127.4194,127.1505,127.1804,20374.0
2024-09-17 15:25:00,127.71,127.84,127.66,127.78,9207.0,127.2003,127.3298,127.1505,127.27,9207.0
2024-09-17 15:30:00,127.73,127.82,127.69,127.82,15093.0,127.2202,127.3099,127.1804,127.3099,15093.0
2024-09-17 15:35:00,127.82,127.88,127.72,127.86,13020.0,127.3099,127.3696,127.2103,127.3497,13020.0
2024-09-17 15:40:00,127.87,127.92,127.74,127.77,15827.0,127.3597,127.4095,127.2302,127.2601,15827.0
2024-09-17 15:45:00,127.78,127.92,127.76,127.84,25010.0,127.27,127.4095,127.2501,127.3298,25010.0
2024-09-17 15:50:00,127.86,128.04,127.73,128.0,30607.0,127.3497,127.529,127.2202,127.4892,30607.0
2024-09-17 15:55:00,127.99,128.11,127.75,128.01,143083.0,127.4792,127.5987,127.2402,127.4991,143083.0
2024-09-18 09:30:00,128.47,128.85,126.99,127.41,40594.0,127.9573,128.3358,126.4832,126.9015,40594.0
2024-09-18 09:35:00,127.32,127.72,127.22,127.42,10511.0,126.8119,127.2103,126.7123,126.9115,10511.0
2024-09-18 09:40:00,127.55,127.84,127.47,127.62,17380.0,127.041,127.3298,126.9613,127.1107,17380.0
2024-09-18 09:45:00,127.62,127.68,127.22,127.25,10062.0,127.1107,127.1704,126.7123,126.7422,10062.0
2024-09-18 09:50:00,127.29,127.32,126.83,126.9,12568.0,126.782,126.8119,126.3238,126.3936,12568.0
2024-09-18 09:55:00,126.92,126.99,126.76,126.85,36635.0,126.4135,126.4832,126.2541,126.3438,36635.0
2024-09-18 10:00:00,126.87,126.94,126.32,126.39,19877.0,126.3637,126.4334,125.8159,125.8856,19877.0
2024-09-18 10:05:00,126.39,126.46,126.16,126.16,22786.0,125.8856,125.9553,125.6565,125.6565,22786.0
2024-09-18 10:10:00,126.26,126.27,125.86,125.98,26585.0,125.7561,125.7661,125.3577,125.4772,26585.0
2024-09-18 10:15:00,126.06,126.6,125.98,126.56,26832.0,125.5569,126.0948,125.4772,126.0549,26832.0
2024-09-18 10:20:00,126.53,126.99,126.53,126.91,13351.0,126.025,126.4832,126.025,126.4035,13351.0
2024-09-18 10:25:00,126.85,127.25,126.76,127.08,8508.0,126.3438,126.7422,126.2541,126.5728,8508.0
2024-09-18 10:30:00,127.06,127.06,126.68,126.8,9272.0,126.5529,126.5529,126.1744,126.294,9272.0
2024-09-18 10:35:00,126.78,126.9,126.72,126.88,7677.0,126.274,126.3936,126.2143,126.3736,7677.0
2024-09-18 10:40:00,126.93,127.13,126.93,127.02,9553.0,126.4234,126.6226,126.4234,126.5131,9553.0
2024-09-18 10:45:00,126.96,127.25,126.95,127.12,9332.0,126.4533,126.7422,126.4434,126.6127,9332.0
2024-09-18 10:50:00,127.09,127.23,126.92,127.18,7471.0,126.5828,126.7222,126.4135,126.6724,7471.0
2024-09-18 10:55:00,127.2,127.31,127.16,127.28,10445.0,126.6924,126.8019,126.6525,126.772,10445.0
2024-09-18 11:00:00,127.26,127.42,127.24,127.26,8714.0,126.7521,126.9115,126.7322,126.7521,8714.0
2024-09-18 11:05:00,127.28,127.35,127.15,127.25,8703.0,126.772,126.8418,126.6426,126.7422,8703.0
2024-09-18 11:10:00,127.24,127.27,127.12,127.26,13729.0,126.7322,126.7621,126.6127,126.7521,13729.0
2024-09-18 11:15:00,127.23,127.64,127.21,127.43,19419.0,126.7222,127.1306,126.7023,126.9214,19419.0
2024-09-18 11:20:00,127.45,127.46,127.33,127.42,6154.0,126.9414,126.9513,126.8218,126.9115,6154.0
2024-09-18 11:25:00,127.42,127.72,127.39,127.62,7740.0,126.9115,127.2103,126.8816,127.1107,7740.0
2024-09-18 11:30:00,127.61,127.72,127.48,127.6,5491.0,127.1007,127.2103,126.9712,127.0908,5491.0
2024-09-18 11:35:00,127.62,127.69,127.49,127.52,7055.0,127.1107,127.1804,126.9812,127.0111,7055.0
2024-09-18 11:40:00,127.51,127.58,127.5,127.5,5249.0,127.0011,127.0708,126.9912,126.9912,5249.0
2024-09-18 11:45:00,127.5,127.54,127.35,127.38,9740.0,126.9912,127.031,126.8418,126.8716,9740.0
2024-09-18 11:50:00,127.4,127.42,127.31,127.33,4751.0,126.8916,126.9115,126.8019,126.8218,4751.0
2024-09-18 11:55:00,127.34,127.44,126.96,126.97,11601.0,126.8318,126.9314,126.4533,126.4633,11601.0
2024-09-18 12:00:00,126.96,126.98,126.89,126.96,13542.0,126.4533,126.4732,126.3836,126.4533,13542.0
2024-09-18 12:05:00,126.97,127.2,126.95,127.2,7793.0,126.4633,126.6924,126.4434,126.6924,7793.0
2024-09-18 12:10:00,127.19,127.55,127.19,127.53,18953.0,126.6824,127.041,126.6824,127.021,18953.0
2024-09-18 12:15:00,127.48,127.64,127.44,127.58,9005.0,126.9712,127.1306,126.9314,127.0708,9005.0
2024-09-18 12:20:00,127.6,127.67,127.54,127.57,7967.0,127.0908,127.1605,127.031,127.0609,7967.0
2024-09-18 12:25:00,127.58,127.99,127.57,127.98,28722.0,127.0708,127.4792,127.0609,127.4692,28722.0
2024-09-18 12:30:00,127.95,128.0,127.91,127.95,6947.0,127.4394,127.4892,127.3995,127.4394,6947.0
2024-09-18 12:35:00,127.96,128.07,127.89,128.05,25234.0,127.4493,127.5589,127.3796,127.539,25234.0
2024-09-18 12:40:00,128.01,128.15,127.95,128.04,9310.0,127.4991,127.6386,127.4394,127.529,9310.0
2024-09-18 12:45:00,128.05,128.07,127.91,128.03,25294.0,127.539,127.5589,127.3995,127.519,25294.0
2024-09-18 12:50:00,128.04,128.06,127.94,128.06,7724.0,127.529,127.5489,127.4294,127.5489,7724.0
2024-09-18 12:55:00,128.05,128.14,127.96,127.99,8296.0,127.539,127.6286,127.4493,127.4792,8296.0
2024-09-18 13:00:00,128.0,128.08,127.94,128.0,8648.0,127.4892,127.5688,127.4294,127.4892,8648.0
2024-09-18 13:05:00,128.0,128.1,127.95,128.04,8528.0,127.4892,127.5888,127.4394,127.529,8528.0
2024-09-18 13:10:00,128.05,128.12,128.03,128.12,17170.0,127.539,127.6087,127.519,127.6087,17170.0
2024-09-18 13:15:00,128.12,128.13,128.01,128.12,20430.0,127.6087,127.6186,127.4991,127.6087,20430.0
2024-09-18 13:20:00,128.12,128.13,127.93,127.97,9416.0,127.6087,127.6186,127.4194,127.4593,9416.0
2024-09-18 13:25:00,127.98,128.25,127.98,128.25,6427.0,127.4692,127.7382,127.4692,127.7382,6427.0
2024-09-18 13:30:00,128.26,128.41,128.25,128.41,11657.0,127.7481,127.8975,127.7382,127.8975,11657.0
2024-09-18 13:35:00,128.41,128.43,128.1,128.3,16549.0,127.8975,127.9174,127.5888,127.788,16549.0
2024-09-18 13:40:00,128.29,128.34,128.16,128.34,12239.0,127.778,127.8278,127.6485,127.8278,12239.0
2024-09-18 13:45:00,128.35,128.4,128.12,128.12,21000.0,127.8378,127.8876,127.6087,127.6087,21000.0
2024-09-18 13:50:00,128.11,128.21,128.1,128.15,12104.0,127.5987,127.6983,127.5888,127.6386,12104.0
2024-09-18 13:55:00,128.14,128.56,128.1,128.5,13539.0,127.6286,128.0469,127.5888,127.9872,13539.0
2024-09-18 14:00:00,128.46,130.45,128.13,129.42,55757.0,127.9473,129.9294,127.6186,128.9035,55757.0
2024-09-18 14:05:00,129.44,129.67,128.77,128.94,24978.0,128.9234,129.1525,128.2561,128.4254,24978.0
2024-09-18 14:10:00,128.92,129.03,128.22,128.59,20861.0,128.4055,128.5151,127.7083,128.0768,20861.0
2024-09-18 14:15:00,128.66,129.12,128.6,128.97,28643.0,128.1465,128.6047,128.0868,128.4553,28643.0
2024-09-18 14:20:00,128.91,129.26,128.84,129.24,24640.0,128.3955,128.7441,128.3258,128.7242,24640.0
2024-09-18 14:25:00,129.26,129.94,129.23,129.94,21719.0,128.7441,129.4214,128.7143,129.4214,21719.0
2024-09-18 14:30:00,129.94,130.45,129.83,130.45,68882.0,129.4214,129.9294,129.3119,129.9294,68882.0
2024-09-18 14:35:00,130.5,130.84,129.77,130.69,61891.0,129.9792,130.3178,129.2521,130.1684,61891.0
2024-09-18 14:40:00,130.71,130.8,129.83,130.06,37477.0,130.1883,130.278,129.3119,129.5409,37477.0
2024-09-18 14:45:00,130.02,130.54,129.8,130.22,44028.0,129.5011,130.019,129.282,129.7003,44028.0
2024-09-18 14:50:00,130.17,130.88,130.15,130.75,26341.0,129.6505,130.3577,129.6306,130.2282,26341.0
2024-09-18 14:55:00,130.76,130.93,129.91,129.95,67229.0,130.2382,130.4075,129.3915,129.4314,67229.0
2024-09-18 15:00:00,129.95,129.98,129.19,129.28,26687.0,129.4314,129.4613,128.6744,128.7641,26687.0
2024-09-18 15:05:00,129.4,129.42,128.76,129.22,23065.0,128.8836,128.9035,128.2461,128.7043,23065.0
2024-09-18 15:10:00,129.11,130.21,128.97,130.19,19870.0,128.5947,129.6903,128.4553,129.6704,19870.0
2024-09-18 15:15:00,130.21,130.24,129.89,130.23,29601.0,129.6903,129.7202,129.3716,129.7103,29601.0
2024-09-18 15:20:00,130.26,130.3,129.44,129.96,58948.0,129.7401,129.78,128.9234,129.4413,58948.0
2024-09-18 15:25:00,130.02,130.64,130.02,130.2,20172.0,129.5011,130.1186,129.5011,129.6804,20172.0
2024-09-18 15:30:00,130.25,130.39,129.5,129.6,60804.0,129.7302,129.8696,128.9832,129.0828,60804.0
2024-09-18 15:35:00,129.57,129.87,129.36,129.5,79555.0,129.0529,129.3517,128.8437,128.9832,79555.0
2024-09-18 15:40:00,129.56,129.63,129.23,129.32,101003.0,129.0429,129.1127,128.7143,128.8039,101003.0
2024-09-18 15:45:00,129.33,129.43,129.08,129.21,113428.0,128.8139,128.9135,128.5649,128.6943,113428.0
2024-09-18 15:50:00,129.16,129.61,129.08,129.47,135342.0,128.6445,129.0927,128.5649,128.9533,135342.0
2024-09-18 15:55:00,129.5,129.62,129.14,129.24,268401.0,128.9832,129.1027,128.6246,128.7242,268401.0
2024-09-19 09:30:00,132.72,132.73,131.74,131.76,60291.0,132.1903,132.2003,131.2142,131.2342,60291.0
2024-09-19 09:35:00,131.66,132.23,131.54,131.62,24944.0,131.1346,131.7023,131.015,131.0947,24944.0
2024-09-19 09:40:00,131.71,132.36,131.4,131.66,92265.0,131.1844,131.8318,130.8756,131.1346,92265.0
2024-09-19 09:45:00,131.67,131.73,130.96,131.62,14604.0,131.1445,131.2043,130.4374,131.0947,14604.0
2024-09-19 09:50:00,131.54,131.56,130.88,131.54,13652.0,131.015,131.035,130.3577,131.015,13652.0
2024-09-19 09:55:00,131.6,132.89,131.6,132.67,20279.0,131.0748,132.3596,131.0748,132.1405,20279.0
2024-09-19 10:00:00,132.72,132.98,132.12,132.57,54279.0,132.1903,132.4493,131.5927,132.0409,54279.0
2024-09-19 10:05:00,132.49,132.8,132.49,132.77,22159.0,131.9612,132.27,131.9612,132.2401,22159.0
2024-09-19 10:10:00,132.76,133.33,132.69,133.11,31230.0,132.2302,132.7979,132.1604,132.5788,31230.0
2024-09-19 10:15:00,133.17,133.37,133.01,133.32,23387.0,132.6385,132.8377,132.4792,132.7879,23387.0
2024-09-19 10:20:00,133.42,133.5,133.13,133.23,24930.0,132.8875,132.9672,132.5987,132.6983,24930.0
2024-09-19 10:25:00,133.23,133.83,133.11,133.77,51636.0,132.6983,133.2959,132.5788,133.2361,51636.0
2024-09-19 10:30:00,133.8,133.84,133.12,133.27,40345.0,133.266,133.3059,132.5887,132.7381,40345.0
2024-09-19 10:35:00,133.27,133.32,133.02,133.21,28167.0,132.7381,132.7879,132.4891,132.6784,28167.0
2024-09-19 10:40:00,133.18,133.21,132.9,133.0,12056.0,132.6485,132.6784,132.3696,132.4692,12056.0
2024-09-19 10:45:00,132.99,133.14,132.56,133.02,53546.0,132.4593,132.6087,132.031,132.4891,53546.0
2024-09-19 10:50:00,133.06,133.12,132.66,132.8,9558.0,132.529,132.5887,132.1306,132.27,9558.0
2024-09-19 10:55:00,132.87,132.99,132.78,132.9,8835.0,132.3397,132.4593,132.2501,132.3696,8835.0
2024-09-19 11:00:00,132.91,133.09,132.74,133.02,20220.0,132.3796,132.5589,132.2102,132.4891,20220.0
2024-09-19 11:05:00,133.02,133.06,132.65,132.81,11409.0,132.4891,132.529,132.1206,132.28,11409.0
2024-09-19 11:10:00,132.81,133.08,132.81,132.89,22120.0,132.28,132.5489,132.28,132.3596,22120.0
2024-09-19 11:15:00,132.94,133.23,132.94,133.15,43699.0,132.4094,132.6983,132.4094,132.6186,43699.0
2024-09-19 11:20:00,133.09,133.14,132.94,133.11,37840.0,132.5589,132.6087,132.4094,132.5788,37840.0
2024-09-19 11:25:00,133.12,133.19,133.03,133.04,41262.0,132.5887,132.6585,132.4991,132.5091,41262.0
2024-09-19 11:30:00,133.07,133.18,133.01,133.1,20552.0,132.5389,132.6485,132.4792,132.5688,20552.0
2024-09-19 11:35:00,133.12,133.28,132.94,132.98,10601.0,132.5887,132.7481,132.4094,132.4493,10601.0
2024-09-19 11:40:00,133.01,133.07,132.89,132.89,8831.0,132.4792,132.5389,132.3596,132.3596,8831.0
2024-09-19 11:45:00,132.88,132.97,132.77,132.77,11182.0,132.3497,132.4393,132.2401,132.2401,11182.0
2024-09-19 11:50:00,132.75,132.75,132.18,132.44,24192.0,132.2202,132.2202,131.6525,131.9114,24192.0
2024-09-19 11:55:00,132.43,132.51,132.36,132.42,13861.0,131.9015,131.9812,131.8318,131.8915,13861.0
2024-09-19 12:00:00,132.4,132.8,132.39,132.78,7942.0,131.8716,132.27,131.8616,132.2501,7942.0
2024-09-19 12:05:00,132.76,132.97,132.75,132.95,7793.0,132.2302,132.4393,132.2202,132.4194,7793.0
2024-09-19 12:10:00,132.94,132.96,132.78,132.85,4730.0,132.4094,132.4294,132.2501,132.3198,4730.0
2024-09-19 12:15:00,132.88,133.3,132.85,133.24,7984.0,132.3497,132.768,132.3198,132.7083,7984.0
2024-09-19 12:20:00,133.24,133.36,133.05,133.12,11745.0,132.7083,132.8278,132.519,132.5887,11745.0
2024-09-19 12:25:00,133.12,133.26,133.11,133.11,9155.0,132.5887,132.7282,132.5788,132.5788,9155.0
2024-09-19 12:30:00,133.14,133.23,133.04,133.04,9157.0,132.6087,132.6983,132.5091,132.5091,9157.0
2024-09-19 12:35:00,133.06,133.06,132.85,132.97,7964.0,132.529,132.529,132.3198,132.4393,7964.0
2024-09-19 12:40:00,132.96,133.2,132.9,133.19,11463.0,132.4294,132.6684,132.3696,132.6585,11463.0
2024-09-19 12:45:00,133.19,133.24,133.08,133.18,8297.0,132.6585,132.7083,132.5489,132.6485,8297.0
2024-09-19 12:50:00,133.19,133.22,133.14,133.21,7060.0,132.6585,132.6883,132.6087,132.6784,7060.0
2024-09-19 12:55:00,133.19,133.23,133.05,133.23,10161.0,132.6585,132.6983,132.519,132.6983,10161.0
2024-09-19 13:00:00,133.24,133.24,133.04,133.04,47190.0,132.7083,132.7083,132.5091,132.5091,47190.0
2024-09-19 13:05:00,133.04,133.08,132.85,132.99,8714.0,132.5091,132.5489,132.3198,132.4593,8714.0
2024-09-19 13:10:00,132.96,133.03,132.89,132.91,7533.0,132.4294,132.4991,132.3596,132.3796,7533.0
2024-09-19 13:15:00,132.89,132.98,132.78,132.84,8960.0,132.3596,132.4493,132.2501,132.3098,8960.0
2024-09-19 13:20:00,132.88,132.88,132.61,132.65,9761.0,132.3497,132.3497,132.0808,132.1206,9761.0
2024-09-19 13:25:00,132.67,132.79,132.67,132.76,10043.0,132.1405,132.26,132.1405,132.2302,10043.0
2024-09-19 13:30:00,132.78,132.94,132.78,132.9,11780.0,132.2501,132.4094,132.2501,132.3696,11780.0
2024-09-19 13:35:00,132.91,132.94,132.81,132.9,18223.0,132.3796,132.4094,132.28,132.3696,18223.0
2024-09-19 13:40:00,132.89,133.04,132.75,133.04,10416.0,132.3596,132.5091,132.2202,132.5091,10416.0
2024-09-19 13:45:00,132.99,133.16,132.99,133.05,8439.0,132.4593,132.6286,132.4593,132.519,8439.0
2024-09-19 13:50:00,133.04,133.15,133.03,133.09,10342.0,132.5091,132.6186,132.4991,132.5589,10342.0
2024-09-19 13:55:00,133.09,133.12,132.91,132.96,13491.0,132.5589,132.5887,132.3796,132.4294,13491.0
2024-09-19 14:00:00,132.98,133.05,132.96,133.05,9246.0,132.4493,132.519,132.4294,132.519,9246.0
2024-09-19 14:05:00,133.02,133.02,132.85,132.86,7284.0,132.4891,132.4891,132.3198,132.3298,7284.0
2024-09-19 14:10:00,132.86,132.86,132.73,132.77,19043.0,132.3298,132.3298,132.2003,132.2401,19043.0
2024-09-19 14:15:00,132.77,132.77,132.47,132.53,10193.0,132.2401,132.2401,131.9413,132.0011,10193.0
2024-09-19 14:20:00,132.54,132.76,132.48,132.69,8754.0,132.011,132.2302,131.9513,132.1604,8754.0
2024-09-19 14:25:00,132.72,133.01,132.65,132.96,11545.0,132.1903,132.4792,132.1206,132.4294,11545.0
2024-09-19 14:30:00,133.0,133.04,132.91,132.99,6130.0,132.4692,132.5091,132.3796,132.4593,6130.0
2024-09-19 14:35:00,132.97,133.12,132.93,133.12,27602.0,132.4393,132.5887,132.3995,132.5887,27602.0
2024-09-19 14:40:00,133.14,133.19,133.05,133.09,10528.0,132.6087,132.6585,132.519,132.5589,10528.0
2024-09-19 14:45:00,133.09,133.09,132.82,132.83,6835.0,132.5589,132.5589,132.2899,132.2999,6835.0
2024-09-19 14:50:00,132.84,132.87,132.67,132.82,7367.0,132.3098,132.3397,132.1405,132.2899,7367.0
2024-09-19 14:55:00,132.83,132.84,132.7,132.79,10475.0,132.2999,132.3098,132.1704,132.26,10475.0
2024-09-19 15:00:00,132.79,132.94,132.62,132.94,10257.0,132.26,132.4094,132.0907,132.4094,10257.0
2024-09-19 15:05:00,132.94,132.97,132.83,132.89,8088.0,132.4094,132.4393,132.2999,132.3596,8088.0
2024-09-19 15:10:00,132.89,132.97,132.83,132.85,12808.0,132.3596,132.4393,132.2999,132.3198,12808.0
2024-09-19 15:15:00,132.84,132.93,132.77,132.83,13235.0,132.3098,132.3995,132.2401,132.2999,13235.0
2024-09-19 15:20:00,132.83,132.9,132.65,132.9,11748.0,132.2999,132.3696,132.1206,132.3696,11748.0
2024-09-19 15:25:00,132.9,132.93,132.68,132.84,19393.0,132.3696,132.3995,132.1505,132.3098,19393.0
2024-09-19 15:30:00,132.82,132.82,132.69,132.82,30588.0,132.2899,132.2899,132.1604,132.2899,30588.0
2024-09-19 15:35:00,132.82,132.85,132.68,132.8,35530.0,132.2899,132.3198,132.1505,132.27,35530.0
2024-09-19 15:40:00,132.8,132.83,132.55,132.56,40294.0,132.27,132.2999,132.021,132.031,40294.0
2024-09-19 15:45:00,132.56,132.75,132.55,132.7,46852.0,132.031,132.2202,132.021,132.1704,46852.0
2024-09-19 15:50:00,132.7,132.75,132.14,132.44,178167.0,132.1704,132.2202,131.6126,131.9114,178167.0
2024-09-19 15:55:00,132.45,132.87,132.44,132.78,197243.0,131.9214,132.3397,131.9114,132.2501,197243.0
2024-09-20 09:30:00,131.56,132.62,131.5,132.19,477996.0,131.035,132.0907,130.9752,131.6624,477996.0
2024-09-20 09:35:00,132.18,132.5,131.82,132.48,22057.0,131.6525,131.9712,131.2939,131.9513,22057.0
2024-09-20 09:40:00,132.37,132.98,132.37,132.66,15160.0,131.8417,132.4493,131.8417,132.1306,15160.0
2024-09-20 09:45:00,132.55,132.94,132.01,132.02,17597.0,132.021,132.4094,131.4832,131.4931,17597.0
2024-09-20 09:50:00,132.01,132.23,131.82,132.06,16338.0,131.4832,131.7023,131.2939,131.533,16338.0
2024-09-20 09:55:00,131.96,132.24,131.75,131.81,12584.0,131.4334,131.7122,131.2242,131.284,12584.0
2024-09-20 10:00:00,131.93,132.2,131.84,132.02,14744.0,131.4035,131.6724,131.3138,131.4931,14744.0
2024-09-20 10:05:00,132.11,132.15,131.85,132.15,21514.0,131.5828,131.6226,131.3238,131.6226,21514.0
2024-09-20 10:10:00,132.13,132.2,131.87,131.95,10049.0,131.6027,131.6724,131.3437,131.4234,10049.0
2024-09-20 10:15:00,132.07,132.52,132.06,132.45,15018.0,131.5429,131.9911,131.533,131.9214,15018.0
2024-09-20 10:20:00,132.5,133.0,132.46,132.81,20455.0,131.9712,132.4692,131.9314,132.28,20455.0
2024-09-20 10:25:00,132.97,133.03,132.79,132.82,9432.0,132.4393,132.4991,132.26,132.2899,9432.0
2024-09-20 10:30:00,132.8,133.12,132.75,133.06,22189.0,132.27,132.5887,132.2202,132.529,22189.0
2024-09-20 10:35:00,132.97,133.09,132.72,132.89,23728.0,132.4393,132.5589,132.1903,132.3596,23728.0
2024-09-20 10:40:00,132.83,132.9,132.47,132.48,40569.0,132.2999,132.3696,131.9413,131.9513,40569.0
2024-09-20 10:45:00,132.54,132.6,132.34,132.52,16477.0,132.011,132.0708,131.8118,131.9911,16477.0
2024-09-20 10:50:00,132.57,132.86,132.55,132.58,23934.0,132.0409,132.3298,132.021,132.0509,23934.0
2024-09-20 10:55:00,132.56,132.56,132.21,132.22,13520.0,132.031,132.031,131.6824,131.6923,13520.0
2024-09-20 11:00:00,132.22,132.36,131.94,132.08,34460.0,131.6923,131.8318,131.4134,131.5529,34460.0
2024-09-20 11:05:00,132.08,132.48,132.07,132.31,22967.0,131.5529,131.9513,131.5429,131.782,22967.0
2024-09-20 11:10:00,132.26,132.42,132.07,132.15,12278.0,131.7322,131.8915,131.5429,131.6226,12278.0
2024-09-20 11:15:00,132.16,132.31,132.0,132.19,13940.0,131.6326,131.782,131.4732,131.6624,13940.0
2024-09-20 11:20:00,132.26,132.44,132.19,132.3,15433.0,131.7322,131.9114,131.6624,131.772,15433.0
2024-09-20 11:25:00,132.29,132.35,132.09,132.09,14902.0,131.762,131.8218,131.5628,131.5628,14902.0
2024-09-20 11:30:00,132.07,132.17,131.81,131.99,19165.0,131.5429,131.6425,131.284,131.4632,19165.0
2024-09-20 11:35:00,131.95,132.09,131.89,131.96,28724.0,131.4234,131.5628,131.3636,131.4334,28724.0
2024-09-20 11:40:00,131.99,132.41,131.87,132.36,16640.0,131.4632,131.8816,131.3437,131.8318,16640.0
2024-09-20 11:45:00,132.38,132.51,132.22,132.33,12911.0,131.8517,131.9812,131.6923,131.8019,12911.0
2024-09-20 11:50:00,132.33,132.48,132.09,132.13,16713.0,131.8019,131.9513,131.5628,131.6027,16713.0
2024-09-20 11:55:00,132.16,132.43,132.15,132.31,11277.0,131.6326,131.9015,131.6226,131.782,11277.0
2024-09-20 12:00:00,132.33,132.37,132.06,132.18,40776.0,131.8019,131.8417,131.533,131.6525,40776.0
2024-09-20 12:05:00,132.13,132.36,132.11,132.27,12825.0,131.6027,131.8318,131.5828,131.7421,12825.0
2024-09-20 12:10:00,132.25,132.28,132.05,132.15,13722.0,131.7222,131.7521,131.523,131.6226,13722.0
2024-09-20 12:15:00,132.11,132.32,132.11,132.29,27287.0,131.5828,131.7919,131.5828,131.762,27287.0
2024-09-20 12:20:00,132.31,132.61,132.26,132.59,15712.0,131.782,132.0808,131.7322,132.0608,15712.0
2024-09-20 12:25:00,132.59,132.59,132.35,132.46,11751.0,132.0608,132.0608,131.8218,131.9314,11751.0
2024-09-20 12:30:00,132.41,132.52,132.29,132.35,13690.0,131.8816,131.9911,131.762,131.8218,13690.0
2024-09-20 12:35:00,132.34,132.52,132.34,132.46,18492.0,131.8118,131.9911,131.8118,131.9314,18492.0
2024-09-20 12:40:00,132.44,132.52,132.36,132.36,9660.0,131.9114,131.9911,131.8318,131.8318,9660.0
2024-09-20 12:45:00,132.36,132.5,132.33,132.45,12856.0,131.8318,131.9712,131.8019,131.9214,12856.0
2024-09-20 12:50:00,132.46,132.64,132.46,132.62,20873.0,131.9314,132.1106,131.9314,132.0907,20873.0
2024-09-20 12:55:00,132.61,132.81,132.54,132.75,11137.0,132.0808,132.28,132.011,132.2202,11137.0
2024-09-20 13:00:00,132.76,132.86,132.54,132.54,14352.0,132.2302,132.3298,132.011,132.011,14352.0
2024-09-20 13:05:00,132.54,132.68,132.54,132.61,17643.0,132.011,132.1505,132.011,132.0808,17643.0
2024-09-20 13:10:00,132.66,132.8,132.59,132.8,10501.0,132.1306,132.27,132.0608,132.27,10501.0
2024-09-20 13:15:00,132.78,132.88,132.75,132.83,47066.0,132.2501,132.3497,132.2202,132.2999,47066.0
2024-09-20 13:20:00,132.82,132.95,132.77,132.78,27683.0,132.2899,132.4194,132.2401,132.2501,27683.0
2024-09-20 13:25:00,132.82,132.87,132.49,132.6,10657.0,132.2899,132.3397,131.9612,132.0708,10657.0
2024-09-20 13:30:00,132.59,132.82,132.56,132.75,13678.0,132.0608,132.2899,132.031,132.2202,13678.0
2024-09-20 13:35:00,132.75,132.88,132.67,132.68,19796.0,132.2202,132.3497,132.1405,132.1505,19796.0
2024-09-20 13:40:00,132.66,132.85,132.64,132.77,9071.0,132.1306,132.3198,132.1106,132.2401,9071.0
2024-09-20 13:45:00,132.74,132.84,132.63,132.7,14587.0,132.2102,132.3098,132.1007,132.1704,14587.0
2024-09-20 13:50:00,132.66,132.68,132.46,132.48,16002.0,132.1306,132.1505,131.9314,131.9513,16002.0
2024-09-20 13:55:00,132.47,132.73,132.45,132.73,10221.0,131.9413,132.2003,131.9214,132.2003,10221.0
2024-09-20 14:00:00,132.73,132.82,132.41,132.43,21470.0,132.2003,132.2899,131.8816,131.9015,21470.0
2024-09-20 14:05:00,132.44,132.58,132.35,132.35,15682.0,131.9114,132.0509,131.8218,131.8218,15682.0
2024-09-20 14:10:00,132.4,132.67,132.37,132.62,16694.0,131.8716,132.1405,131.8417,132.0907,16694.0
2024-09-20 14:15:00,132.65,132.87,132.58,132.81,20431.0,132.1206,132.3397,132.0509,132.28,20431.0
2024-09-20 14:20:00,132.81,132.89,132.69,132.79,18601.0,132.28,132.3596,132.1604,132.26,18601.0
2024-09-20 14:25:00,132.76,132.76,132.51,132.53,17626.0,132.2302,132.2302,131.9812,132.0011,17626.0
2024-09-20 14:30:00,132.51,132.67,132.47,132.53,71073.0,131.9812,132.1405,131.9413,132.0011,71073.0
2024-09-20 14:35:00,132.54,132.65,132.47,132.61,17434.0,132.011,132.1206,131.9413,132.0808,17434.0
2024-09-20 14:40:00,132.54,132.64,132.49,132.62,10712.0,132.011,132.1106,131.9612,132.0907,10712.0
2024-09-20 14:45:00,132.61,132.7,132.54,132.65,16038.0,132.0808,132.1704,132.011,132.1206,16038.0
2024-09-20 14:50:00,132.66,133.06,132.63,133.06,16891.0,132.1306,132.529,132.1007,132.529,16891.0
2024-09-20 14:55:00,133.03,133.07,132.93,132.96,13777.0,132.4991,132.5389,132.3995,132.4294,13777.0
2024-09-20 15:00:00,132.93,133.05,132.81,132.84,29045.0,132.3995,132.519,132.28,132.3098,29045.0
2024-09-20 15:05:00,132.83,132.97,132.73,132.89,18172.0,132.2999,132.4393,132.2003,132.3596,18172.0
2024-09-20 15:10:00,132.91,133.05,132.86,133.0,18266.0,132.3796,132.519,132.3298,132.4692,18266.0
2024-09-20 15:15:00,132.99,133.12,132.95,133.07,38036.0,132.4593,132.5887,132.4194,132.5389,38036.0
2024-09-20 15:20:00,133.08,133.35,133.07,133.24,44172.0,132.5489,132.8178,132.5389,132.7083,44172.0
2024-09-20 15:25:00,133.22,133.44,133.22,133.34,46472.0,132.6883,132.9075,132.6883,132.8079,46472.0
2024-09-20 15:30:00,133.36,133.47,132.97,133.0,32296.0,132.8278,132.9373,132.4393,132.4692,32296.0
2024-09-20 15:35:00,132.94,133.23,132.66,133.02,57877.0,132.4094,132.6983,132.1306,132.4891,57877.0
2024-09-20 15:40:00,133.05,133.19,132.96,133.1,27040.0,132.519,132.6585,132.4294,132.5688,27040.0
2024-09-20 15:45:00,133.07,133.21,132.93,132.95,53875.0,132.5389,132.6784,132.3995,132.4194,53875.0
2024-09-20 15:50:00,132.99,133.23,132.89,133.03,55917.0,132.4593,132.6983,132.3596,132.4991,55917.0
2024-09-20 15:55:00,133.06,133.33,132.98,133.25,214180.0,132.529,132.7979,132.4493,132.7182,214180.0
2024-09-23 09:30:00,134.0,134.85,133.75,134.46,134192.0,133.4652,134.3118,133.2162,133.9234,134192.0
2024-09-23 09:35:00,134.39,134.77,133.78,133.91,19869.0,133.8537,134.2321,133.2461,133.3756,19869.0
2024-09-23 09:40:00,133.81,134.03,133.6,133.87,5542.0,133.276,133.4951,133.0668,133.3357,5542.0
2024-09-23 09:45:00,133.86,134.21,133.04,133.42,20922.0,133.3258,133.6744,132.5091,132.8875,20922.0
2024-09-23 09:50:00,133.42,133.74,133.38,133.58,8822.0,132.8875,133.2063,132.8477,133.0469,8822.0
2024-09-23 09:55:00,133.59,133.93,133.44,133.48,54737.0,133.0569,133.3955,132.9075,132.9473,54737.0
2024-09-23 10:00:00,133.4,133.68,133.24,133.5,8167.0,132.8676,133.1465,132.7083,132.9672,8167.0
2024-09-23 10:05:00,133.53,133.71,133.42,133.67,9570.0,132.9971,133.1764,132.8875,133.1365,9570.0
2024-09-23 10:10:00,133.67,133.83,133.4,133.5,13423.0,133.1365,133.2959,132.8676,132.9672,13423.0
2024-09-23 10:15:00,133.33,133.52,133.21,133.45,13219.0,132.7979,132.9871,132.6784,132.9174,13219.0
2024-09-23 10:20:00,133.36,133.59,133.23,133.24,9675.0,132.8278,133.0569,132.6983,132.7083,9675.0
2024-09-23 10:25:00,133.26,133.26,133.01,133.09,5521.0,132.7282,132.7282,132.4792,132.5589,5521.0
2024-09-23 10:30:00,133.08,133.08,132.6,132.69,11756.0,132.5489,132.5489,132.0708,132.1604,11756.0
2024-09-23 10:35:00,132.63,132.77,132.04,132.04,21977.0,132.1007,132.2401,131.513,131.513,21977.0
2024-09-23 10:40:00,132.07,132.4,132.04,132.34,11951.0,131.5429,131.8716,131.513,131.8118,11951.0
2024-09-23 10:45:00,132.41,132.63,132.23,132.3,5001.0,131.8816,132.1007,131.7023,131.772,5001.0
2024-09-23 10:50:00,132.27,132.36,132.18,132.28,10150.0,131.7421,131.8318,131.6525,131.7521,10150.0
2024-09-23 10:55:00,132.2,132.28,132.0,132.0,4348.0,131.6724,131.7521,131.4732,131.4732,4348.0
2024-09-23 11:00:00,131.97,131.97,131.45,131.63,7837.0,131.4433,131.4433,130.9254,131.1047,7837.0
2024-09-23 11:05:00,131.61,131.79,131.56,131.74,7032.0,131.0848,131.264,131.035,131.2142,7032.0
2024-09-23 11:10:00,131.73,132.06,131.73,132.04,4263.0,131.2043,131.533,131.2043,131.513,4263.0
2024-09-23 11:15:00,132.03,132.2,131.93,131.96,11332.0,131.5031,131.6724,131.4035,131.4334,11332.0
2024-09-23 11:20:00,131.97,132.22,131.97,132.21,6119.0,131.4433,131.6923,131.4433,131.6824,6119.0
2024-09-23 11:25:00,132.19,132.19,131.98,132.16,7251.0,131.6624,131.6624,131.4533,131.6326,7251.0
2024-09-23 11:30:00,132.14,132.22,132.13,132.14,2527.0,131.6126,131.6923,131.6027,131.6126,2527.0
2024-09-23 11:35:00,132.14,132.4,132.14,132.38,8458.0,131.6126,131.8716,131.6126,131.8517,8458.0
2024-09-23 11:40:00,132.4,132.5,132.34,132.44,4060.0,131.8716,131.9712,131.8118,131.9114,4060.0
2024-09-23 11:45:00,132.48,132.54,132.41,132.42,4043.0,131.9513,132.011,131.8816,131.8915,4043.0
2024-09-23 11:50:00,132.42,132.55,132.4,132.53,3319.0,131.8915,132.021,131.8716,132.0011,3319.0
2024-09-23 11:55:00,132.59,132.68,132.44,132.44,4527.0,132.0608,132.1505,131.9114,131.9114,4527.0
2024-09-23 12:00:00,132.45,132.47,132.23,132.23,12035.0,131.9214,131.9413,131.7023,131.7023,12035.0
2024-09-23 12:05:00,132.22,132.32,132.2,132.32,12950.0,131.6923,131.7919,131.6724,131.7919,12950.0
2024-09-23 12:10:00,132.25,132.37,132.23,132.33,30656.0,131.7222,131.8417,131.7023,131.8019,30656.0
2024-09-23 12:15:00,132.3,132.4,132.17,132.29,8858.0,131.772,131.8716,131.6425,131.762,8858.0
2024-09-23 12:20:00,132.24,132.64,132.24,132.56,2684.0,131.7122,132.1106,131.7122,132.031,2684.0
2024-09-23 12:25:00,132.62,132.65,132.4,132.44,4200.0,132.0907,132.1206,131.8716,131.9114,4200.0
2024-09-23 12:30:00,132.4,132.46,132.35,132.38,2202.0,131.8716,131.9314,131.8218,131.8517,2202.0
2024-09-23 12:35:00,132.47,132.52,132.3,132.39,6772.0,131.9413,131.9911,131.772,131.8616,6772.0
2024-09-23 12:40:00,132.38,132.48,132.38,132.39,2154.0,131.8517,131.9513,131.8517,131.8616,2154.0
2024-09-23 12:45:00,132.35,132.51,132.28,132.51,2816.0,131.8218,131.9812,131.7521,131.9812,2816.0
2024-09-23 12:50:00,132.53,132.58,132.43,132.56,8192.0,132.0011,132.0509,131.9015,132.031,8192.0
2024-09-23 12:55:00,132.52,132.58,132.48,132.58,3238.0,131.9911,132.0509,131.9513,132.0509,3238.0
2024-09-23 13:00:00,132.59,132.61,132.43,132.53,5198.0,132.0608,132.0808,131.9015,132.0011,5198.0
2024-09-23 13:05:00,132.52,132.59,132.49,132.57,2759.0,131.9911,132.0608,131.9612,132.0409,2759.0
2024-09-23 13:10:00,132.54,132.61,132.48,132.54,7615.0,132.011,132.0808,131.9513,132.011,7615.0
2024-09-23 13:15:00,132.53,132.56,132.46,132.54,1982.0,132.0011,132.031,131.9314,132.011,1982.0
2024-09-23 13:20:00,132.52,132.65,132.51,132.6,10324.0,131.9911,132.1206,131.9812,132.0708,10324.0
2024-09-23 13:25:00,132.6,132.74,132.56,132.65,4384.0,132.0708,132.2102,132.031,132.1206,4384.0
2024-09-23 13:30:00,132.69,132.81,132.57,132.8,23871.0,132.1604,132.28,132.0409,132.27,23871.0
2024-09-23 13:35:00,132.83,132.87,132.72,132.84,11484.0,132.2999,132.3397,132.1903,132.3098,11484.0
2024-09-23 13:40:00,132.9,133.06,132.88,132.89,6166.0,132.3696,132.529,132.3497,132.3596,6166.0
2024-09-23 13:45:00,132.89,133.03,132.85,132.97,2872.0,132.3596,132.4991,132.3198,132.4393,2872.0
2024-09-23 13:50:00,132.94,133.01,132.83,132.89,4080.0,132.4094,132.4792,132.2999,132.3596,4080.0
2024-09-23 13:55:00,132.89,132.95,132.85,132.85,2775.0,132.3596,132.4194,132.3198,132.3198,2775.0
2024-09-23 14:00:00,132.85,132.88,132.73,132.73,2371.0,132.3198,132.3497,132.2003,132.2003,2371.0
2024-09-23 14:05:00,132.69,132.79,132.69,132.78,2263.0,132.1604,132.26,132.1604,132.2501,2263.0
2024-09-23 14:10:00,132.81,132.82,132.71,132.71,1788.0,132.28,132.2899,132.1804,132.1804,1788.0
2024-09-23 14:15:00,132.72,132.75,132.67,132.74,7226.0,132.1903,132.2202,132.1405,132.2102,7226.0
2024-09-23 14:20:00,132.76,132.89,132.75,132.84,4239.0,132.2302,132.3596,132.2202,132.3098,4239.0
2024-09-23 14:25:00,132.85,132.85,132.75,132.85,2873.0,132.3198,132.3198,132.2202,132.3198,2873.0
2024-09-23 14:30:00,132.8,132.87,132.8,132.86,2422.0,132.27,132.3397,132.27,132.3298,2422.0
2024-09-23 14:35:00,132.82,132.85,132.8,132.84,2912.0,132.2899,132.3198,132.27,132.3098,2912.0
2024-09-23 14:40:00,132.81,132.92,132.81,132.92,4603.0,132.28,132.3895,132.28,132.3895,4603.0
2024-09-23 14:45:00,132.9,132.93,132.76,132.76,7610.0,132.3696,132.3995,132.2302,132.2302,7610.0
2024-09-23 14:50:00,132.79,132.81,132.74,132.79,3230.0,132.26,132.28,132.2102,132.26,3230.0
2024-09-23 14:55:00,132.8,132.83,132.77,132.79,1953.0,132.27,132.2999,132.2401,132.26,1953.0
2024-09-23 15:00:00,132.77,132.77,132.6,132.66,6179.0,132.2401,132.2401,132.0708,132.1306,6179.0
2024-09-23 15:05:00,132.67,132.75,132.67,132.75,9112.0,132.1405,132.2202,132.1405,132.2202,9112.0
2024-09-23 15:10:00,132.73,132.79,132.69,132.71,9188.0,132.2003,132.26,132.1604,132.1804,9188.0
2024-09-23 15:15:00,132.7,132.75,132.66,132.74,24921.0,132.1704,132.2202,132.1306,132.2102,24921.0
2024-09-23 15:20:00,132.73,132.75,132.64,132.64,13687.0,132.2003,132.2202,132.1106,132.1106,13687.0
2024-09-23 15:25:00,132.67,132.88,132.65,132.88,5627.0,132.1405,132.3497,132.1206,132.3497,5627.0
2024-09-23 15:30:00,132.89,132.97,132.83,132.96,15482.0,132.3596,132.4393,132.2999,132.4294,15482.0
2024-09-23 15:35:00,132.94,133.01,132.82,132.87,12014.0,132.4094,132.4792,132.2899,132.3397,12014.0
2024-09-23 15:40:00,132.84,132.87,132.68,132.68,26763.0,132.3098,132.3397,132.1505,132.1505,26763.0
2024-09-23 15:45:00,132.65,132.73,132.58,132.64,16834.0,132.1206,132.2003,132.0509,132.1106,16834.0
2024-09-23 15:50:00,132.65,132.67,132.48,132.67,54721.0,132.1206,132.1405,131.9513,132.1405,54721.0
2024-09-23 15:55:00,132.65,132.67,132.44,132.58,111482.0,132.1206,132.1405,131.9114,132.0509,111482.0
2024-09-24 09:30:00,132.65,133.13,131.77,133.02,65434.0,132.1206,132.5987,131.2441,132.4891,65434.0
2024-09-24 09:35:00,132.86,133.02,132.53,132.66,12103.0,132.3298,132.4891,132.0011,132.1306,12103.0
2024-09-24 09:40:00,132.58,132.67,132.22,132.51,19775.0,132.0509,132.1405,131.6923,131.9812,19775.0
2024-09-24 09:45:00,132.5,132.9,132.46,132.74,1755.0,131.9712,132.3696,131.9314,132.2102,1755.0
2024-09-24 09:50:00,132.59,132.59,132.33,132.45,62568.0,132.0608,132.0608,131.8019,131.9214,62568.0
2024-09-24 09:55:00,132.44,132.46,132.14,132.22,7197.0,131.9114,131.9314,131.6126,131.6923,7197.0
2024-09-24 10:00:00,132.11,132.15,131.49,131.65,16463.0,131.5828,131.6226,130.9652,131.1246,16463.0
2024-09-24 10:05:00,131.59,132.07,131.51,132.01,52884.0,131.0648,131.5429,130.9852,131.4832,52884.0
2024-09-24 10:10:00,132.0,132.14,131.9,131.97,20827.0,131.4732,131.6126,131.3736,131.4433,20827.0
2024-09-24 10:15:00,131.93,132.29,131.93,132.07,8319.0,131.4035,131.762,131.4035,131.5429,8319.0
2024-09-24 10:20:00,132.11,132.5,132.11,132.5,22525.0,131.5828,131.9712,131.5828,131.9712,22525.0
2024-09-24 10:25:00,132.43,132.51,132.07,132.19,6367.0,131.9015,131.9812,131.5429,131.6624,6367.0
2024-09-24 10:30:00,132.09,132.11,131.63,131.63,7131.0,131.5628,131.5828,131.1047,131.1047,7131.0
2024-09-24 10:35:00,131.47,131.63,131.23,131.28,10054.0,130.9453,131.1047,130.7063,130.7561,10054.0
2024-09-24 10:40:00,131.27,131.44,131.12,131.4,45724.0,130.7461,130.9154,130.5967,130.8756,45724.0
2024-09-24 10:45:00,131.37,131.6,131.3,131.52,29681.0,130.8457,131.0748,130.776,130.9951,29681.0
2024-09-24 10:50:00,131.52,131.73,131.48,131.59,31176.0,130.9951,131.2043,130.9553,131.0648,31176.0
2024-09-24 10:55:00,131.59,131.8,131.59,131.8,17214.0,131.0648,131.274,131.0648,131.274,17214.0
2024-09-24 11:00:00,131.81,131.95,131.52,131.87,24757.0,131.284,131.4234,130.9951,131.3437,24757.0
2024-09-24 11:05:00,131.85,132.07,131.85,132.01,4999.0,131.3238,131.5429,131.3238,131.4832,4999.0
2024-09-24 11:10:00,132.01,132.17,132.0,132.01,4065.0,131.4832,131.6425,131.4732,131.4832,4065.0
2024-09-24 11:15:00,131.96,132.28,131.95,132.25,3792.0,131.4334,131.7521,131.4234,131.7222,3792.0
2024-09-24 11:20:00,132.21,132.23,132.09,132.22,6052.0,131.6824,131.7023,131.5628,131.6923,6052.0
2024-09-24 11:25:00,132.21,132.33,132.04,132.04,10706.0,131.6824,131.8019,131.513,131.513,10706.0
2024-09-24 11:30:00,132.09,132.25,132.08,132.11,4976.0,131.5628,131.7222,131.5529,131.5828,4976.0
2024-09-24 11:35:00,132.07,132.13,131.95,132.13,2300.0,131.5429,131.6027,131.4234,131.6027,2300.0
2024-09-24 11:40:00,132.15,132.22,132.05,132.06,7101.0,131.6226,131.6923,131.523,131.533,7101.0
2024-09-24 11:45:00,132.08,132.09,131.86,131.96,6866.0,131.5529,131.5628,131.3338,131.4334,6866.0
2024-09-24 11:50:00,131.95,132.22,131.91,132.17,14372.0,131.4234,131.6923,131.3836,131.6425,14372.0
2024-09-24 11:55:00,132.14,132.24,132.03,132.14,12198.0,131.6126,131.7122,131.5031,131.6126,12198.0
2024-09-24 12:00:00,132.18,132.21,132.02,132.19,18876.0,131.6525,131.6824,131.4931,131.6624,18876.0
2024-09-24 12:05:00,132.19,132.2,132.05,132.05,2908.0,131.6624,131.6724,131.523,131.523,2908.0
2024-09-24 12:10:00,131.99,132.16,131.96,132.16,5189.0,131.4632,131.6326,131.4334,131.6326,5189.0
2024-09-24 12:15:00,132.09,132.09,131.98,132.02,2766.0,131.5628,131.5628,131.4533,131.4931,2766.0
2024-09-24 12:20:00,132.07,132.07,131.83,131.89,5109.0,131.5429,131.5429,131.3039,131.3636,5109.0
2024-09-24 12:25:00,131.9,131.9,131.63,131.81,5515.0,131.3736,131.3736,131.1047,131.284,5515.0
2024-09-24 12:30:00,131.72,131.81,131.63,131.81,5498.0,131.1943,131.284,131.1047,131.284,5498.0
2024-09-24 12:35:00,131.81,132.02,131.8,132.02,5726.0,131.284,131.4931,131.274,131.4931,5726.0
2024-09-24 12:40:00,131.94,132.09,131.88,132.0,8221.0,131.4134,131.5628,131.3537,131.4732,8221.0
2024-09-24 12:45:00,132.04,132.16,131.94,132.16,8475.0,131.513,131.6326,131.4134,131.6326,8475.0
2024-09-24 12:50:00,132.11,132.17,131.81,131.94,17054.0,131.5828,131.6425,131.284,131.4134,17054.0
2024-09-24 12:55:00,131.94,132.04,131.79,131.99,4312.0,131.4134,131.513,131.264,131.4632,4312.0
2024-09-24 13:00:00,131.93,132.0,131.87,131.93,2033.0,131.4035,131.4732,131.3437,131.4035,2033.0
2024-09-24 13:05:00,131.96,132.14,131.95,132.07,9444.0,131.4334,131.6126,131.4234,131.5429,9444.0
2024-09-24 13:10:00,132.07,132.24,132.01,132.24,7290.0,131.5429,131.7122,131.4832,131.7122,7290.0
2024-09-24 13:15:00,132.24,132.32,132.21,132.32,4475.0,131.7122,131.7919,131.6824,131.7919,4475.0
2024-09-24 13:20:00,132.31,132.36,132.1,132.15,11805.0,131.782,131.8318,131.5728,131.6226,11805.0
2024-09-24 13:25:00,132.2,132.21,132.04,132.07,3926.0,131.6724,131.6824,131.513,131.5429,3926.0
2024-09-24 13:30:00,132.12,132.28,131.98,132.25,15509.0,131.5927,131.7521,131.4533,131.7222,15509.0
2024-09-24 13:35:00,132.29,132.3,132.12,132.23,4592.0,131.762,131.772,131.5927,131.7023,4592.0
2024-09-24 13:40:00,132.18,132.24,132.05,132.21,3594.0,131.6525,131.7122,131.523,131.6824,3594.0
2024-09-24 13:45:00,132.24,132.24,132.14,132.16,1100.0,131.7122,131.7122,131.6126,131.6326,1100.0
2024-09-24 13:50:00,132.23,132.23,132.16,132.19,1798.0,131.7023,131.7023,131.6326,131.6624,1798.0
2024-09-24 13:55:00,132.22,132.27,132.11,132.17,5012.0,131.6923,131.7421,131.5828,131.6425,5012.0
2024-09-24 14:00:00,132.12,132.22,132.08,132.1,6928.0,131.5927,131.6923,131.5529,131.5728,6928.0
2024-09-24 14:05:00,132.15,132.16,132.07,132.14,6388.0,131.6226,131.6326,131.5429,131.6126,6388.0
2024-09-24 14:10:00,132.1,132.28,132.07,132.22,8895.0,131.5728,131.7521,131.5429,131.6923,8895.0
2024-09-24 14:15:00,132.25,132.34,132.17,132.34,7730.0,131.7222,131.8118,131.6425,131.8118,7730.0
2024-09-24 14:20:00,132.3,132.45,132.22,132.45,10784.0,131.772,131.9214,131.6923,131.9214,10784.0
2024-09-24 14:25:00,132.39,132.45,132.34,132.45,5723.0,131.8616,131.9214,131.8118,131.9214,5723.0
2024-09-24 14:30:00,132.42,132.42,132.12,132.29,5537.0,131.8915,131.8915,131.5927,131.762,5537.0
2024-09-24 14:35:00,132.29,132.44,132.29,132.37,14229.0,131.762,131.9114,131.762,131.8417,14229.0
2024-09-24 14:40:00,132.44,132.44,132.32,132.39,4073.0,131.9114,131.9114,131.7919,131.8616,4073.0
2024-09-24 14:45:00,132.44,132.46,132.34,132.46,3832.0,131.9114,131.9314,131.8118,131.9314,3832.0
2024-09-24 14:50:00,132.42,132.51,132.3,132.34,24150.0,131.8915,131.9812,131.772,131.8118,24150.0
2024-09-24 14:55:00,132.31,132.34,132.2,132.24,3644.0,131.782,131.8118,131.6724,131.7122,3644.0
2024-09-24 15:00:00,132.25,132.39,132.19,132.39,4959.0,131.7222,131.8616,131.6624,131.8616,4959.0
2024-09-24 15:05:00,132.31,132.37,132.21,132.25,16843.0,131.782,131.8417,131.6824,131.7222,16843.0
2024-09-24 15:10:00,132.25,132.31,132.19,132.23,7450.0,131.7222,131.782,131.6624,131.7023,7450.0
2024-09-24 15:15:00,132.18,132.24,132.15,132.2,6995.0,131.6525,131.7122,131.6226,131.6724,6995.0
2024-09-24 15:20:00,132.21,132.26,132.13,132.24,6297.0,131.6824,131.7322,131.6027,131.7122,6297.0
2024-09-24 15:25:00,132.27,132.27,132.17,132.19,6629.0,131.7421,131.7421,131.6425,131.6624,6629.0
2024-09-24 15:30:00,132.17,132.18,132.04,132.14,11541.0,131.6425,131.6525,131.513,131.6126,11541.0
2024-09-24 15:35:00,132.13,132.13,131.95,131.99,17342.0,131.6027,131.6027,131.4234,131.4632,17342.0
2024-09-24 15:40:00,131.97,132.19,131.97,132.02,22400.0,131.4433,131.6624,131.4433,131.4931,22400.0
2024-09-24 15:45:00,132.0,132.16,131.94,132.13,28619.0,131.4732,131.6326,131.4134,131.6027,28619.0
2024-09-24 15:50:00,132.15,132.46,132.1,132.38,44846.0,131.6226,131.9314,131.5728,131.8517,44846.0
2024-09-24 15:55:00,132.38,132.62,132.32,132.4,163928.0,131.8517,132.0907,131.7919,131.8716,163928.0
2024-09-25 09:30:00,132.48,132.93,132.08,132.08,34210.0,131.9513,132.3995,131.5529,131.5529,34210.0
2024-09-25 09:35:00,132.04,132.62,131.91,132.42,12082.0,131.513,132.0907,131.3836,131.8915,12082.0
2024-09-25 09:40:00,132.52,132.8,132.43,132.74,14480.0,131.9911,132.27,131.9015,132.2102,14480.0
2024-09-25 09:45:00,132.76,132.84,132.36,132.39,16795.0,132.2302,132.3098,131.8318,131.8616,16795.0
2024-09-25 09:50:00,132.27,132.33,132.02,132.27,24270.0,131.7421,131.8019,131.4931,131.7421,24270.0
2024-09-25 09:55:00,132.33,132.54,132.27,132.42,12346.0,131.8019,132.011,131.7421,131.8915,12346.0
2024-09-25 10:00:00,132.49,132.88,132.44,132.63,10389.0,131.9612,132.3497,131.9114,132.1007,10389.0
2024-09-25 10:05:00,132.61,132.94,132.53,132.81,8849.0,132.0808,132.4094,132.0011,132.28,8849.0
2024-09-25 10:10:00,132.72,132.73,132.37,132.43,8981.0,132.1903,132.2003,131.8417,131.9015,8981.0
2024-09-25 10:15:00,132.44,132.67,132.4,132.4,6837.0,131.9114,132.1405,131.8716,131.8716,6837.0
2024-09-25 10:20:00,132.38,132.44,132.19,132.43,5353.0,131.8517,131.9114,131.6624,131.9015,5353.0
2024-09-25 10:25:00,132.44,132.46,132.23,132.33,4666.0,131.9114,131.9314,131.7023,131.8019,4666.0
2024-09-25 10:30:00,132.28,132.45,132.2,132.31,6657.0,131.7521,131.9214,131.6724,131.782,6657.0
2024-09-25 10:35:00,132.29,132.64,132.29,132.56,6671.0,131.762,132.1106,131.762,132.031,6671.0
2024-09-25 10:40:00,132.56,132.62,132.45,132.58,4523.0,132.031,132.0907,131.9214,132.0509,4523.0
2024-09-25 10:45:00,132.5,132.6,132.4,132.4,3535.0,131.9712,132.0708,131.8716,131.8716,3535.0
2024-09-25 10:50:00,132.36,132.58,132.35,132.57,8883.0,131.8318,132.0509,131.8218,132.0409,8883.0
2024-09-25 10:55:00,132.54,132.55,132.28,132.38,5249.0,132.011,132.021,131.7521,131.8517,5249.0
2024-09-25 11:00:00,132.35,132.35,132.24,132.33,2581.0,131.8218,131.8218,131.7122,131.8019,2581.0
2024-09-25 11:05:00,132.34,132.43,132.33,132.41,3557.0,131.8118,131.9015,131.8019,131.8816,3557.0
2024-09-25 11:10:00,132.42,132.42,132.14,132.24,9492.0,131.8915,131.8915,131.6126,131.7122,9492.0
2024-09-25 11:15:00,132.12,132.23,132.06,132.22,2727.0,131.5927,131.7023,131.533,131.6923,2727.0
2024-09-25 11:20:00,132.11,132.15,131.89,131.89,4427.0,131.5828,131.6226,131.3636,131.3636,4427.0
2024-09-25 11:25:00,131.94,132.0,131.82,131.89,8221.0,131.4134,131.4732,131.2939,131.3636,8221.0
2024-09-25 11:30:00,131.99,132.01,131.9,131.97,4172.0,131.4632,131.4832,131.3736,131.4433,4172.0
2024-09-25 11:35:00,131.94,132.08,131.87,132.04,3318.0,131.4134,131.5529,131.3437,131.513,3318.0
2024-09-25 11:40:00,132.05,132.06,131.92,131.98,5826.0,131.523,131.533,131.3935,131.4533,5826.0
2024-09-25 11:45:00,132.0,132.18,131.95,132.18,4691.0,131.4732,131.6525,131.4234,131.6525,4691.0
2024-09-25 11:50:00,132.17,132.25,132.01,132.06,6343.0,131.6425,131.7222,131.4832,131.533,6343.0
2024-09-25 11:55:00,132.07,132.35,132.05,132.34,20470.0,131.5429,131.8218,131.523,131.8118,20470.0
2024-09-25 12:00:00,132.34,132.44,132.3,132.33,7593.0,131.8118,131.9114,131.772,131.8019,7593.0
2024-09-25 12:05:00,132.35,132.55,132.27,132.5,14958.0,131.8218,132.021,131.7421,131.9712,14958.0
2024-09-25 12:10:00,132.49,132.54,132.41,132.44,8089.0,131.9612,132.011,131.8816,131.9114,8089.0
2024-09-25 12:15:00,132.39,132.45,132.25,132.25,3440.0,131.8616,131.9214,131.7222,131.7222,3440.0
2024-09-25 12:20:00,132.31,132.35,132.11,132.23,3766.0,131.782,131.8218,131.5828,131.7023,3766.0
2024-09-25 12:25:00,132.19,132.26,132.13,132.18,4179.0,131.6624,131.7322,131.6027,131.6525,4179.0
2024-09-25 12:30:00,132.16,132.21,131.92,132.09,6106.0,131.6326,131.6824,131.3935,131.5628,6106.0
2024-09-25 12:35:00,132.04,132.13,131.95,132.03,3853.0,131.513,131.6027,131.4234,131.5031,3853.0
2024-09-25 12:40:00,132.08,132.1,131.96,132.1,2625.0,131.5529,131.5728,131.4334,131.5728,2625.0
2024-09-25 12:45:00,132.05,132.15,131.98,132.05,4564.0,131.523,131.6226,131.4533,131.523,4564.0
2024-09-25 12:50:00,132.03,132.26,132.03,132.19,3313.0,131.5031,131.7322,131.5031,131.6624,3313.0
2024-09-25 12:55:00,132.13,132.17,131.88,131.91,5940.0,131.6027,131.6425,131.3537,131.3836,5940.0
2024-09-25 13:00:00,131.94,131.95,131.73,131.86,9885.0,131.4134,131.4234,131.2043,131.3338,9885.0
2024-09-25 13:05:00,131.86,131.89,131.66,131.7,4154.0,131.3338,131.3636,131.1346,131.1744,4154.0
2024-09-25 13:10:00,131.72,131.81,131.61,131.81,2339.0,131.1943,131.284,131.0848,131.284,2339.0
2024-09-25 13:15:00,131.8,132.03,131.78,132.03,5516.0,131.274,131.5031,131.2541,131.5031,5516.0
2024-09-25 13:20:00,132.08,132.08,131.93,132.04,3680.0,131.5529,131.5529,131.4035,131.513,3680.0
2024-09-25 13:25:00,131.99,132.0,131.81,131.86,1949.0,131.4632,131.4732,131.284,131.3338,1949.0
2024-09-25 13:30:00,131.85,131.93,131.73,131.73,3575.0,131.3238,131.4035,131.2043,131.2043,3575.0
2024-09-25 13:35:00,131.62,131.94,131.61,131.9,4008.0,131.0947,131.4134,131.0848,131.3736,4008.0
2024-09-25 13:40:00,131.8,131.91,131.72,131.91,3911.0,131.274,131.3836,131.1943,131.3836,3911.0
2024-09-25 13:45:00,131.87,131.89,131.71,131.85,3673.0,131.3437,131.3636,131.1844,131.3238,3673.0
2024-09-25 13:50:00,131.83,131.94,131.82,131.91,4145.0,131.3039,131.4134,131.2939,131.3836,4145.0
2024-09-25 13:55:00,131.97,132.16,131.93,132.16,3991.0,131.4433,131.6326,131.4035,131.6326,3991.0
2024-09-25 14:00:00,132.1,132.14,131.89,131.94,8056.0,131.5728,131.6126,131.3636,131.4134,8056.0
2024-09-25 14:05:00,131.91,131.91,131.77,131.83,1956.0,131.3836,131.3836,131.2441,131.3039,1956.0
2024-09-25 14:10:00,131.82,131.86,131.71,131.74,6747.0,131.2939,131.3338,131.1844,131.2142,6747.0
2024-09-25 14:15:00,131.72,131.82,131.67,131.8,7780.0,131.1943,131.2939,131.1445,131.274,7780.0
2024-09-25 14:20:00,131.75,131.82,131.7,131.81,9475.0,131.2242,131.2939,131.1744,131.284,9475.0
2024-09-25 14:25:00,131.76,132.04,131.76,132.03,26888.0,131.2342,131.513,131.2342,131.5031,26888.0
2024-09-25 14:30:00,132.09,132.09,131.97,132.01,3339.0,131.5628,131.5628,131.4433,131.4832,3339.0
2024-09-25 14:35:00,132.0,132.08,131.97,132.0,8422.0,131.4732,131.5529,131.4433,131.4732,8422.0
2024-09-25 14:40:00,132.0,132.24,132.0,132.24,10866.0,131.4732,131.7122,131.4732,131.7122,10866.0
2024-09-25 14:45:00,132.3,132.3,132.16,132.18,2839.0,131.772,131.772,131.6326,131.6525,2839.0
2024-09-25 14:50:00,132.18,132.37,132.18,132.32,7442.0,131.6525,131.8417,131.6525,131.7919,7442.0
2024-09-25 14:55:00,132.27,132.32,132.22,132.3,10157.0,131.7421,131.7919,131.6923,131.772,10157.0
2024-09-25 15:00:00,132.27,132.38,132.25,132.36,4803.0,131.7421,131.8517,131.7222,131.8318,4803.0
2024-09-25 15:05:00,132.34,132.38,132.26,132.31,8161.0,131.8118,131.8517,131.7322,131.782,8161.0
2024-09-25 15:10:00,132.31,132.31,132.06,132.09,3861.0,131.782,131.782,131.533,131.5628,3861.0
2024-09-25 15:15:00,132.09,132.15,131.91,131.91,2880.0,131.5628,131.6226,131.3836,131.3836,2880.0
2024-09-25 15:20:00,131.89,131.94,131.71,131.74,5824.0,131.3636,131.4134,131.1844,131.2142,5824.0
2024-09-25 15:25:00,131.74,131.92,131.72,131.92,4619.0,131.2142,131.3935,131.1943,131.3935,4619.0
2024-09-25 15:30:00,131.91,131.95,131.74,131.76,10470.0,131.3836,131.4234,131.2142,131.2342,10470.0
2024-09-25 15:35:00,131.75,131.78,131.57,131.58,6402.0,131.2242,131.2541,131.0449,131.0549,6402.0
2024-09-25 15:40:00,131.62,131.67,131.57,131.66,6947.0,131.0947,131.1445,131.0449,131.1346,6947.0
2024-09-25 15:45:00,131.66,131.89,131.65,131.87,12985.0,131.1346,131.3636,131.1246,131.3437,12985.0
2024-09-25 15:50:00,131.9,131.94,131.65,131.65,22215.0,131.3736,131.4134,131.1246,131.1246,22215.0
2024-09-25 15:55:00,131.65,131.81,131.5,131.67,103799.0,131.1246,131.284,130.9752,131.1445,103799.0
2024-09-26 09:30:00,132.97,133.88,131.8,131.95,36924.0,132.4393,133.3457,131.274,131.4234,36924.0
2024-09-26 09:35:00,132.03,132.8,131.76,132.41,10844.0,131.5031,132.27,131.2342,131.8816,10844.0
2024-09-26 09:40:00,132.24,132.4,132.06,132.37,7095.0,131.7122,131.8716,131.533,131.8417,7095.0
2024-09-26 09:45:00,132.39,132.65,132.3,132.51,7690.0,131.8616,132.1206,131.772,131.9812,7690.0
2024-09-26 09:50:00,132.46,132.46,132.08,132.16,8064.0,131.9314,131.9314,131.5529,131.6326,8064.0
2024-09-26 09:55:00,132.13,132.34,131.87,132.17,6928.0,131.6027,131.8118,131.3437,131.6425,6928.0
2024-09-26 10:00:00,132.16,132.77,131.91,131.91,28729.0,131.6326,132.2401,131.3836,131.3836,28729.0
2024-09-26 10:05:00,131.86,132.0,131.79,132.0,4287.0,131.3338,131.4732,131.264,131.4732,4287.0
2024-09-26 10:10:00,131.71,132.09,131.67,131.88,4683.0,131.1844,131.5628,131.1445,131.3537,4683.0
2024-09-26 10:15:00,131.92,132.0,131.72,131.72,12796.0,131.3935,131.4732,131.1943,131.1943,12796.0
2024-09-26 10:20:00,131.77,131.81,131.15,131.2,5989.0,131.2441,131.284,130.6266,130.6764,5989.0
2024-09-26 10:25:00,131.2,131.52,131.14,131.44,8105.0,130.6764,130.9951,130.6166,130.9154,8105.0
2024-09-26 10:30:00,131.5,131.94,131.5,131.91,10375.0,130.9752,131.4134,130.9752,131.3836,10375.0
2024-09-26 10:35:00,131.89,132.11,131.84,132.08,4698.0,131.3636,131.5828,131.3138,131.5529,4698.0
2024-09-26 10:40:00,132.03,132.03,131.8,131.81,5273.0,131.5031,131.5031,131.274,131.284,5273.0
2024-09-26 10:45:00,131.85,132.02,131.76,131.92,8623.0,131.3238,131.4931,131.2342,131.3935,8623.0
2024-09-26 10:50:00,131.92,131.93,131.69,131.77,4691.0,131.3935,131.4035,131.1644,131.2441,4691.0
2024-09-26 10:55:00,131.77,131.77,131.32,131.52,6744.0,131.2441,131.2441,130.7959,130.9951,6744.0
2024-09-26 11:00:00,131.44,131.71,131.32,131.65,3611.0,130.9154,131.1844,130.7959,131.1246,3611.0
2024-09-26 11:05:00,131.65,131.67,131.53,131.64,8925.0,131.1246,131.1445,131.0051,131.1146,8925.0
2024-09-26 11:10:00,131.67,131.68,131.46,131.52,5988.0,131.1445,131.1545,130.9354,130.9951,5988.0
2024-09-26 11:15:00,131.52,131.78,131.52,131.74,8810.0,130.9951,131.2541,130.9951,131.2142,8810.0
2024-09-26 11:20:00,131.72,131.87,131.65,131.87,8568.0,131.1943,131.3437,131.1246,131.3437,8568.0
2024-09-26 11:25:00,131.82,131.82,131.49,131.59,6069.0,131.2939,131.2939,130.9652,131.0648,6069.0
2024-09-26 11:30:00,131.56,131.69,131.45,131.69,5860.0,131.035,131.1644,130.9254,131.1644,5860.0
2024-09-26 11:35:00,131.63,131.73,131.55,131.72,6016.0,131.1047,131.2043,131.025,131.1943,6016.0
2024-09-26 11:40:00,131.72,131.84,131.71,131.78,4976.0,131.1943,131.3138,131.1844,131.2541,4976.0
2024-09-26 11:45:00,131.9,131.99,131.84,131.94,5863.0,131.3736,131.4632,131.3138,131.4134,5863.0
2024-09-26 11:50:00,131.94,131.95,131.82,131.83,4072.0,131.4134,131.4234,131.2939,131.3039,4072.0
2024-09-26 11:55:00,131.83,132.06,131.81,132.01,7381.0,131.3039,131.533,131.284,131.4832,7381.0
2024-09-26 12:00:00,132.01,132.02,131.87,131.87,8171.0,131.4832,131.4931,131.3437,131.3437,8171.0
2024-09-26 12:05:00,131.88,131.88,131.67,131.69,6090.0,131.3537,131.3537,131.1445,131.1644,6090.0
2024-09-26 12:10:00,131.69,131.78,131.64,131.66,12472.0,131.1644,131.2541,131.1146,131.1346,12472.0
2024-09-26 12:15:00,131.68,131.73,131.6,131.68,3227.0,131.1545,131.2043,131.0748,131.1545,3227.0
2024-09-26 12:20:00,131.67,131.75,131.33,131.45,17488.0,131.1445,131.2242,130.8059,130.9254,17488.0
2024-09-26 12:25:00,131.49,131.61,131.46,131.47,3340.0,130.9652,131.0848,130.9354,130.9453,3340.0
2024-09-26 12:30:00,131.35,131.42,131.3,131.3,3073.0,130.8258,130.8955,130.776,130.776,3073.0
2024-09-26 12:35:00,131.32,131.44,131.3,131.44,3316.0,130.7959,130.9154,130.776,130.9154,3316.0
2024-09-26 12:40:00,131.42,131.42,131.31,131.39,3079.0,130.8955,130.8955,130.786,130.8656,3079.0
2024-09-26 12:45:00,131.41,131.42,131.35,131.36,4187.0,130.8856,130.8955,130.8258,130.8358,4187.0
2024-09-26 12:50:00,131.32,131.37,131.21,131.22,5759.0,130.7959,130.8457,130.6864,130.6963,5759.0
2024-09-26 12:55:00,131.22,131.31,131.2,131.24,4153.0,130.6963,130.786,130.6764,130.7162,4153.0
2024-09-26 13:00:00,131.24,131.46,131.2,131.44,6082.0,130.7162,130.9354,130.6764,130.9154,6082.0
2024-09-26 13:05:00,131.5,131.51,131.25,131.25,7948.0,130.9752,130.9852,130.7262,130.7262,7948.0
2024-09-26 13:10:00,131.29,131.46,131.29,131.42,4255.0,130.766,130.9354,130.766,130.8955,4255.0
2024-09-26 13:15:00,131.44,131.45,131.12,131.17,6556.0,130.9154,130.9254,130.5967,130.6465,6556.0
2024-09-26 13:20:00,131.26,131.37,131.24,131.26,1284.0,130.7362,130.8457,130.7162,130.7362,1284.0
2024-09-26 13:25:00,131.25,131.53,131.21,131.53,12269.0,130.7262,131.0051,130.6864,131.0051,12269.0
2024-09-26 13:30:00,131.59,131.63,131.48,131.62,6365.0,131.0648,131.1047,130.9553,131.0947,6365.0
2024-09-26 13:35:00,131.59,131.79,131.58,131.7,10386.0,131.0648,131.264,131.0549,131.1744,10386.0
2024-09-26 13:40:00,131.72,131.75,131.56,131.6,13465.0,131.1943,131.2242,131.035,131.0748,13465.0
2024-09-26 13:45:00,131.66,131.68,131.49,131.64,9271.0,131.1346,131.1545,130.9652,131.1146,9271.0
2024-09-26 13:50:00,131.66,131.68,131.59,131.66,4196.0,131.1346,131.1545,131.0648,131.1346,4196.0
2024-09-26 13:55:00,131.61,131.69,131.61,131.66,5686.0,131.0848,131.1644,131.0848,131.1346,5686.0
2024-09-26 14:00:00,131.67,131.76,131.67,131.71,5041.0,131.1445,131.2342,131.1445,131.1844,5041.0
2024-09-26 14:05:00,131.7,131.76,131.68,131.69,5781.0,131.1744,131.2342,131.1545,131.1644,5781.0
2024-09-26 14:10:00,131.64,131.79,131.64,131.7,5587.0,131.1146,131.264,131.1146,131.1744,5587.0
2024-09-26 14:15:00,131.73,131.87,131.73,131.81,4032.0,131.2043,131.3437,131.2043,131.284,4032.0
2024-09-26 14:20:00,131.79,131.84,131.64,131.67,10378.0,131.264,131.3138,131.1146,131.1445,10378.0
2024-09-26 14:25:00,131.64,131.65,131.54,131.54,3503.0,131.1146,131.1246,131.015,131.015,3503.0
2024-09-26 14:30:00,131.51,131.53,131.42,131.46,5489.0,130.9852,131.0051,130.8955,130.9354,5489.0
2024-09-26 14:35:00,131.43,131.52,131.37,131.5,5311.0,130.9055,130.9951,130.8457,130.9752,5311.0
2024-09-26 14:40:00,131.44,131.48,131.34,131.36,5697.0,130.9154,130.9553,130.8158,130.8358,5697.0
2024-09-26 14:45:00,131.33,131.38,131.29,131.29,6808.0,130.8059,130.8557,130.766,130.766,6808.0
2024-09-26 14:50:00,131.33,131.35,131.23,131.28,21134.0,130.8059,130.8258,130.7063,130.7561,21134.0
2024-09-26 14:55:00,131.26,131.4,131.21,131.33,6891.0,130.7362,130.8756,130.6864,130.8059,6891.0
2024-09-26 15:00:00,131.31,131.38,131.3,131.38,4415.0,130.786,130.8557,130.776,130.8557,4415.0
2024-09-26 15:05:00,131.36,131.36,131.26,131.29,4617.0,130.8358,130.8358,130.7362,130.766,4617.0
2024-09-26 15:10:00,131.27,131.32,131.24,131.32,7447.0,130.7461,130.7959,130.7162,130.7959,7447.0
2024-09-26 15:15:00,131.27,131.38,131.23,131.28,13390.0,130.7461,130.8557,130.7063,130.7561,13390.0
2024-09-26 15:20:00,131.31,131.4,131.3,131.39,7588.0,130.786,130.8756,130.776,130.8656,7588.0
2024-09-26 15:25:00,131.41,131.41,131.11,131.18,11106.0,130.8856,130.8856,130.5868,130.6565,11106.0
2024-09-26 15:30:00,131.18,131.18,130.95,131.15,15644.0,130.6565,130.6565,130.4274,130.6266,15644.0
2024-09-26 15:35:00,131.15,131.28,131.15,131.21,10748.0,130.6266,130.7561,130.6266,130.6864,10748.0
2024-09-26 15:40:00,131.23,131.29,131.16,131.21,12643.0,130.7063,130.766,130.6366,130.6864,12643.0
2024-09-26 15:45:00,131.2,131.25,131.09,131.21,20385.0,130.6764,130.7262,130.5668,130.6864,20385.0
2024-09-26 15:50:00,131.27,131.36,131.11,131.32,59609.0,130.7461,130.8358,130.5868,130.7959,59609.0
2024-09-26 15:55:00,131.32,131.55,131.29,131.34,131770.0,130.7959,131.025,130.766,130.8158,131770.0
2024-09-27 09:30:00,131.95,132.16,130.75,131.61,56360.0,131.4234,131.6326,130.2282,131.0848,56360.0
2024-09-27 09:35:00,131.34,131.68,131.13,131.22,20748.0,130.8158,131.1545,130.6067,130.6963,20748.0
2024-09-27 09:40:00,131.26,131.51,131.09,131.1,16270.0,130.7362,130.9852,130.5668,130.5768,16270.0
2024-09-27 09:45:00,131.16,131.22,130.73,131.09,20479.0,130.6366,130.6963,130.2083,130.5668,20479.0
2024-09-27 09:50:00,131.09,131.77,131.05,131.6,34036.0,130.5668,131.2441,130.527,131.0748,34036.0
2024-09-27 09:55:00,131.6,131.76,131.51,131.73,19271.0,131.0748,131.2342,130.9852,131.2043,19271.0
2024-09-27 10:00:00,131.76,132.1,131.28,132.03,18883.0,131.2342,131.5728,130.7561,131.5031,18883.0
2024-09-27 10:05:00,131.91,131.93,131.71,131.86,10285.0,131.3836,131.4035,131.1844,131.3338,10285.0
2024-09-27 10:10:00,131.86,132.26,131.77,132.24,8458.0,131.3338,131.7322,131.2441,131.7122,8458.0
2024-09-27 10:15:00,132.24,132.4,132.16,132.16,6967.0,131.7122,131.8716,131.6326,131.6326,6967.0
2024-09-27 10:20:00,132.17,132.62,132.17,132.55,26090.0,131.6425,132.0907,131.6425,132.021,26090.0
2024-09-27 10:25:00,132.55,132.76,132.43,132.44,14645.0,132.021,132.2302,131.9015,131.9114,14645.0
2024-09-27 10:30:00,132.45,132.7,132.45,132.55,10416.0,131.9214,132.1704,131.9214,132.021,10416.0
2024-09-27 10:35:00,132.49,132.84,132.49,132.77,11746.0,131.9612,132.3098,131.9612,132.2401,11746.0
2024-09-27 10:40:00,132.77,132.85,132.46,132.59,7362.0,132.2401,132.3198,131.9314,132.0608,7362.0
2024-09-27 10:45:00,132.61,132.74,132.4,132.45,5166.0,132.0808,132.2102,131.8716,131.9214,5166.0
2024-09-27 10:50:00,132.5,132.55,132.39,132.52,18307.0,131.9712,132.021,131.8616,131.9911,18307.0
2024-09-27 10:55:00,132.52,132.7,132.37,132.61,23499.0,131.9911,132.1704,131.8417,132.0808,23499.0
2024-09-27 11:00:00,132.61,132.75,132.55,132.59,9394.0,132.0808,132.2202,132.021,132.0608,9394.0
2024-09-27 11:05:00,132.69,132.76,132.57,132.64,7496.0,132.1604,132.2302,132.0409,132.1106,7496.0
2024-09-27 11:10:00,132.67,132.68,132.48,132.52,5846.0,132.1405,132.1505,131.9513,131.9911,5846.0
2024-09-27 11:15:00,132.5,132.53,132.41,132.41,2306.0,131.9712,132.0011,131.8816,131.8816,2306.0
2024-09-27 11:20:00,132.38,132.42,132.34,132.41,3779.0,131.8517,131.8915,131.8118,131.8816,3779.0
2024-09-27 11:25:00,132.41,132.52,132.31,132.38,33413.0,131.8816,131.9911,131.782,131.8517,33413.0
2024-09-27 11:30:00,132.38,132.43,132.28,132.35,5794.0,131.8517,131.9015,131.7521,131.8218,5794.0
2024-09-27 11:35:00,132.35,132.35,132.0,132.18,19922.0,131.8218,131.8218,131.4732,131.6525,19922.0
2024-09-27 11:40:00,132.2,132.27,132.16,132.24,3802.0,131.6724,131.7421,131.6326,131.7122,3802.0
2024-09-27 11:45:00,132.24,132.5,132.18,132.47,72960.0,131.7122,131.9712,131.6525,131.9413,72960.0
2024-09-27 11:50:00,132.38,132.51,132.35,132.44,16737.0,131.8517,131.9812,131.8218,131.9114,16737.0
2024-09-27 11:55:00,132.39,132.54,132.23,132.28,8692.0,131.8616,132.011,131.7023,131.7521,8692.0
2024-09-27 12:00:00,132.25,132.28,132.0,132.2,8517.0,131.7222,131.7521,131.4732,131.6724,8517.0
2024-09-27 12:05:00,132.2,132.39,132.2,132.29,4399.0,131.6724,131.8616,131.6724,131.762,4399.0
2024-09-27 12:10:00,132.28,132.29,132.03,132.17,11422.0,131.7521,131.762,131.5031,131.6425,11422.0
2024-09-27 12:15:00,132.15,132.41,132.11,132.26,25519.0,131.6226,131.8816,131.5828,131.7322,25519.0
2024-09-27 12:20:00,132.26,132.29,132.18,132.2,13653.0,131.7322,131.762,131.6525,131.6724,13653.0
2024-09-27 12:25:00,132.22,132.48,132.15,132.47,16678.0,131.6923,131.9513,131.6226,131.9413,16678.0
2024-09-27 12:30:00,132.44,132.55,132.38,132.5,8089.0,131.9114,132.021,131.8517,131.9712,8089.0
2024-09-27 12:35:00,132.47,132.6,132.42,132.49,16026.0,131.9413,132.0708,131.8915,131.9612,16026.0
2024-09-27 12:40:00,132.47,132.59,132.27,132.27,12098.0,131.9413,132.0608,131.7421,131.7421,12098.0
2024-09-27 12:45:00,132.35,132.44,132.25,132.27,11294.0,131.8218,131.9114,131.7222,131.7421,11294.0
2024-09-27 12:50:00,132.25,132.38,132.25,132.34,5788.0,131.7222,131.8517,131.7222,131.8118,5788.0
2024-09-27 12:55:00,132.33,132.47,132.3,132.36,9179.0,131.8019,131.9413,131.772,131.8318,9179.0
2024-09-27 13:00:00,132.36,132.47,132.34,132.46,12675.0,131.8318,131.9413,131.8118,131.9314,12675.0
2024-09-27 13:05:00,132.46,132.46,132.03,132.09,4680.0,131.9314,131.9314,131.5031,131.5628,4680.0
2024-09-27 13:10:00,132.09,132.2,132.05,132.13,3219.0,131.5628,131.6724,131.523,131.6027,3219.0
2024-09-27 13:15:00,132.11,132.25,132.08,132.18,6019.0,131.5828,131.7222,131.5529,131.6525,6019.0
2024-09-27 13:20:00,132.11,132.23,131.99,132.21,45929.0,131.5828,131.7023,131.4632,131.6824,45929.0
2024-09-27 13:25:00,132.21,132.25,132.14,132.22,3198.0,131.6824,131.7222,131.6126,131.6923,3198.0
2024-09-27 13:30:00,132.23,132.29,132.17,132.26,5558.0,131.7023,131.762,131.6425,131.7322,5558.0
2024-09-27 13:35:00,132.25,132.3,132.19,132.3,8334.0,131.7222,131.772,131.6624,131.772,8334.0
2024-09-27 13:40:00,132.25,132.39,132.23,132.34,35428.0,131.7222,131.8616,131.7023,131.8118,35428.0
2024-09-27 13:45:00,132.34,132.4,132.26,132.35,2931.0,131.8118,131.8716,131.7322,131.8218,2931.0
2024-09-27 13:50:00,132.48,132.53,132.35,132.37,8531.0,131.9513,132.0011,131.8218,131.8417,8531.0
2024-09-27 13:55:00,132.35,132.45,132.33,132.34,10705.0,131.8218,131.9214,131.8019,131.8118,10705.0
2024-09-27 14:00:00,132.36,132.42,132.25,132.25,7291.0,131.8318,131.8915,131.7222,131.7222,7291.0
2024-09-27 14:05:00,132.28,132.28,132.12,132.2,6236.0,131.7521,131.7521,131.5927,131.6724,6236.0
2024-09-27 14:10:00,132.15,132.3,132.14,132.24,11266.0,131.6226,131.772,131.6126,131.7122,11266.0
2024-09-27 14:15:00,132.24,132.28,132.19,132.25,8579.0,131.7122,131.7521,131.6624,131.7222,8579.0
2024-09-27 14:20:00,132.25,132.29,132.2,132.27,5538.0,131.7222,131.762,131.6724,131.7421,5538.0
2024-09-27 14:25:00,132.27,132.27,131.96,132.01,23253.0,131.7421,131.7421,131.4334,131.4832,23253.0
2024-09-27 14:30:00,132.01,132.25,131.9,132.21,20535.0,131.4832,131.7222,131.3736,131.6824,20535.0
2024-09-27 14:35:00,132.24,132.28,132.12,132.19,15751.0,131.7122,131.7521,131.5927,131.6624,15751.0
2024-09-27 14:40:00,132.22,132.34,132.16,132.29,22277.0,131.6923,131.8118,131.6326,131.762,22277.0
2024-09-27 14:45:00,132.29,132.44,132.29,132.35,26914.0,131.762,131.9114,131.762,131.8218,26914.0
2024-09-27 14:50:00,132.35,132.49,132.31,132.49,17229.0,131.8218,131.9612,131.782,131.9612,17229.0
2024-09-27 14:55:00,132.45,132.63,132.45,132.55,11453.0,131.9214,132.1007,131.9214,132.021,11453.0
2024-09-27 15:00:00,132.58,132.68,132.57,132.65,15713.0,132.0509,132.1505,132.0409,132.1206,15713.0
2024-09-27 15:05:00,132.66,132.75,132.65,132.75,8007.0,132.1306,132.2202,132.1206,132.2202,8007.0
2024-09-27 15:10:00,132.75,132.9,132.66,132.88,19947.0,132.2202,132.3696,132.1306,132.3497,19947.0
2024-09-27 15:15:00,132.88,132.96,132.73,132.78,27798.0,132.3497,132.4294,132.2003,132.2501,27798.0
2024-09-27 15:20:00,132.78,132.83,132.42,132.5,14922.0,132.2501,132.2999,131.8915,131.9712,14922.0
2024-09-27 15:25:00,132.5,132.58,132.32,132.57,30707.0,131.9712,132.0509,131.7919,132.0409,30707.0
2024-09-27 15:30:00,132.55,132.72,132.51,132.71,28242.0,132.021,132.1903,131.9812,132.1804,28242.0
2024-09-27 15:35:00,132.72,132.73,132.49,132.64,33459.0,132.1903,132.2003,131.9612,132.1106,33459.0
2024-09-27 15:40:00,132.57,132.64,132.43,132.45,26546.0,132.0409,132.1106,131.9015,131.9214,26546.0
2024-09-27 15:45:00,132.51,132.52,132.27,132.28,27049.0,131.9812,131.9911,131.7421,131.7521,27049.0
2024-09-27 15:50:00,132.27,132.38,132.05,132.24,46100.0,131.7421,131.8517,131.523,131.7122,46100.0
2024-09-27 15:55:00,132.24,132.32,132.09,132.13,125735.0,131.7122,131.7919,131.5628,131.6027,125735.0
2024-09-30 09:30:00,131.32,131.84,130.78,131.39,36259.0,130.7959,131.3138,130.2581,130.8656,36259.0
2024-09-30 09:35:00,131.43,131.57,131.13,131.27,10240.0,130.9055,131.0449,130.6067,130.7461,10240.0
2024-09-30 09:40:00,131.31,131.33,131.04,131.32,7448.0,130.786,130.8059,130.517,130.7959,7448.0
2024-09-30 09:45:00,131.35,131.43,131.13,131.37,7675.0,130.8258,130.9055,130.6067,130.8457,7675.0
2024-09-30 09:50:00,131.38,131.42,130.64,130.64,15929.0,130.8557,130.8955,130.1186,130.1186,15929.0
2024-09-30 09:55:00,130.69,130.91,130.64,130.69,8581.0,130.1684,130.3876,130.1186,130.1684,8581.0
2024-09-30 10:00:00,130.69,130.98,130.61,130.76,14624.0,130.1684,130.4573,130.0887,130.2382,14624.0
2024-09-30 10:05:00,130.77,130.98,130.62,130.79,10780.0,130.2481,130.4573,130.0987,130.268,10780.0
2024-09-30 10:10:00,130.79,130.79,130.51,130.61,8188.0,130.268,130.268,129.9891,130.0887,8188.0
2024-09-30 10:15:00,130.52,130.74,130.48,130.61,18161.0,129.9991,130.2182,129.9593,130.0887,18161.0
2024-09-30 10:20:00,130.56,130.84,130.4,130.43,42192.0,130.0389,130.3178,129.8796,129.9095,42192.0
2024-09-30 10:25:00,130.44,130.58,130.19,130.58,72455.0,129.9194,130.0589,129.6704,130.0589,72455.0
2024-09-30 10:30:00,130.61,130.75,130.55,130.62,43923.0,130.0887,130.2282,130.029,130.0987,43923.0
2024-09-30 10:35:00,130.62,130.79,130.53,130.78,44084.0,130.0987,130.268,130.0091,130.2581,44084.0
2024-09-30 10:40:00,130.77,130.79,130.64,130.77,11667.0,130.2481,130.268,130.1186,130.2481,11667.0
2024-09-30 10:45:00,130.77,131.04,130.75,130.91,14483.0,130.2481,130.517,130.2282,130.3876,14483.0
2024-09-30 10:50:00,130.91,131.03,130.84,130.94,27748.0,130.3876,130.5071,130.3178,130.4174,27748.0
2024-09-30 10:55:00,130.95,130.95,130.71,130.72,8481.0,130.4274,130.4274,130.1883,130.1983,8481.0
2024-09-30 11:00:00,130.72,130.96,130.69,130.93,9436.0,130.1983,130.4374,130.1684,130.4075,9436.0
2024-09-30 11:05:00,130.9,130.96,130.84,130.87,8944.0,130.3776,130.4374,130.3178,130.3477,8944.0
2024-09-30 11:10:00,130.81,131.05,130.81,131.03,19409.0,130.288,130.527,130.288,130.5071,19409.0
2024-09-30 11:15:00,130.99,131.1,130.94,131.02,16845.0,130.4672,130.5768,130.4174,130.4971,16845.0
2024-09-30 11:20:00,131.05,131.31,131.03,131.17,18325.0,130.527,130.786,130.5071,130.6465,18325.0
2024-09-30 11:25:00,131.13,131.17,130.9,130.9,8116.0,130.6067,130.6465,130.3776,130.3776,8116.0
2024-09-30 11:30:00,130.89,130.9,130.59,130.59,11153.0,130.3676,130.3776,130.0688,130.0688,11153.0
2024-09-30 11:35:00,130.58,130.72,130.25,130.56,48477.0,130.0589,130.1983,129.7302,130.0389,48477.0
2024-09-30 11:40:00,130.52,130.68,130.42,130.6,6257.0,129.9991,130.1585,129.8995,130.0788,6257.0
2024-09-30 11:45:00,130.53,130.59,130.37,130.44,9900.0,130.0091,130.0688,129.8497,129.9194,9900.0
2024-09-30 11:50:00,130.4,130.4,130.23,130.33,19304.0,129.8796,129.8796,129.7103,129.8099,19304.0
2024-09-30 11:55:00,130.38,130.47,130.34,130.43,8354.0,129.8597,129.9493,129.8198,129.9095,8354.0
2024-09-30 12:00:00,130.43,130.52,130.38,130.45,8034.0,129.9095,129.9991,129.8597,129.9294,8034.0
2024-09-30 12:05:00,130.56,130.65,130.5,130.51,11635.0,130.0389,130.1286,129.9792,129.9891,11635.0
2024-09-30 12:10:00,130.5,130.55,130.34,130.55,4519.0,129.9792,130.029,129.8198,130.029,4519.0
2024-09-30 12:15:00,130.56,130.64,130.53,130.53,6988.0,130.0389,130.1186,130.0091,130.0091,6988.0
2024-09-30 12:20:00,130.5,130.67,130.47,130.64,16128.0,129.9792,130.1485,129.9493,130.1186,16128.0
2024-09-30 12:25:00,130.62,130.62,130.52,130.57,11010.0,130.0987,130.0987,129.9991,130.0489,11010.0
2024-09-30 12:30:00,130.53,130.56,130.47,130.56,7066.0,130.0091,130.0389,129.9493,130.0389,7066.0
2024-09-30 12:35:00,130.56,130.6,130.34,130.36,8003.0,130.0389,130.0788,129.8198,129.8397,8003.0
2024-09-30 12:40:00,130.34,130.36,130.16,130.16,6012.0,129.8198,129.8397,129.6405,129.6405,6012.0
2024-09-30 12:45:00,130.15,130.24,130.15,130.19,8585.0,129.6306,129.7202,129.6306,129.6704,8585.0
2024-09-30 12:50:00,130.22,130.29,130.13,130.15,5934.0,129.7003,129.77,129.6107,129.6306,5934.0
2024-09-30 12:55:00,130.18,130.27,130.16,130.22,7036.0,129.6605,129.7501,129.6405,129.7003,7036.0
2024-09-30 13:00:00,130.18,130.18,130.05,130.16,6859.0,129.6605,129.6605,129.531,129.6405,6859.0
2024-09-30 13:05:00,130.19,130.28,130.14,130.16,4624.0,129.6704,129.7601,129.6206,129.6405,4624.0
2024-09-30 13:10:00,130.14,130.18,130.01,130.04,9018.0,129.6206,129.6605,129.4911,129.521,9018.0
2024-09-30 13:15:00,130.04,130.1,130.01,130.05,6202.0,129.521,129.5808,129.4911,129.531,6202.0
2024-09-30 13:20:00,130.04,130.07,129.91,129.92,10118.0,129.521,129.5509,129.3915,129.4015,10118.0
2024-09-30 13:25:00,129.94,130.0,129.83,129.83,8011.0,129.4214,129.4812,129.3119,129.3119,8011.0
2024-09-30 13:30:00,129.83,129.94,129.82,129.91,7926.0,129.3119,129.4214,129.3019,129.3915,7926.0
2024-09-30 13:35:00,129.91,130.06,129.78,129.78,19973.0,129.3915,129.5409,129.2621,129.2621,19973.0
2024-09-30 13:40:00,129.81,129.84,129.72,129.8,5820.0,129.2919,129.3218,129.2023,129.282,5820.0
2024-09-30 13:45:00,129.8,129.81,129.63,129.63,5128.0,129.282,129.2919,129.1127,129.1127,5128.0
2024-09-30 13:50:00,129.63,129.7,129.54,129.54,7939.0,129.1127,129.1824,129.023,129.023,7939.0
2024-09-30 13:55:00,129.6,129.71,129.37,129.64,13561.0,129.0828,129.1923,128.8537,129.1226,13561.0
2024-09-30 14:00:00,129.62,129.62,129.4,129.45,20170.0,129.1027,129.1027,128.8836,128.9334,20170.0
2024-09-30 14:05:00,129.43,129.46,129.18,129.25,12551.0,128.9135,128.9433,128.6645,128.7342,12551.0
2024-09-30 14:10:00,129.27,129.27,128.94,128.98,14221.0,128.7541,128.7541,128.4254,128.4653,14221.0
2024-09-30 14:15:00,128.94,128.97,128.72,128.81,29634.0,128.4254,128.4553,128.2063,128.2959,29634.0
2024-09-30 14:20:00,128.8,128.84,128.37,128.49,24070.0,128.286,128.3258,127.8577,127.9772,24070.0
2024-09-30 14:25:00,128.52,128.96,128.51,128.87,39375.0,128.0071,128.4453,127.9971,128.3557,39375.0
2024-09-30 14:30:00,128.87,129.04,128.73,128.86,18703.0,128.3557,128.525,128.2163,128.3457,18703.0
2024-09-30 14:35:00,128.83,129.26,128.81,129.26,32722.0,128.3159,128.7441,128.2959,128.7441,32722.0
2024-09-30 14:40:00,129.21,129.33,129.12,129.25,28226.0,128.6943,128.8139,128.6047,128.7342,28226.0
2024-09-30 14:45:00,129.27,129.41,129.24,129.32,13482.0,128.7541,128.8935,128.7242,128.8039,13482.0
2024-09-30 14:50:00,129.33,129.41,129.28,129.37,10131.0,128.8139,128.8935,128.7641,128.8537,10131.0
2024-09-30 14:55:00,129.38,129.4,129.09,129.11,13971.0,128.8637,128.8836,128.5748,128.5947,13971.0
2024-09-30 15:00:00,129.08,129.13,128.91,129.03,12339.0,128.5649,128.6147,128.3955,128.5151,12339.0
2024-09-30 15:05:00,129.03,129.15,129.0,129.06,14238.0,128.5151,128.6346,128.4852,128.5449,14238.0
2024-09-30 15:10:00,129.08,129.19,128.96,129.06,27810.0,128.5649,128.6744,128.4453,128.5449,27810.0
2024-09-30 15:15:00,129.04,129.56,129.02,129.43,24599.0,128.525,129.0429,128.5051,128.9135,24599.0
2024-09-30 15:20:00,129.42,129.54,129.4,129.47,6592.0,128.9035,129.023,128.8836,128.9533,6592.0
2024-09-30 15:25:00,129.51,129.57,129.41,129.5,16059.0,128.9931,129.0529,128.8935,128.9832,16059.0
2024-09-30 15:30:00,129.5,129.59,129.24,129.24,27360.0,128.9832,129.0728,128.7242,128.7242,27360.0
2024-09-30 15:35:00,129.22,129.32,129.15,129.31,48688.0,128.7043,128.8039,128.6346,128.7939,48688.0
2024-09-30 15:40:00,129.32,129.57,129.17,129.47,55353.0,128.8039,129.0529,128.6545,128.9533,55353.0
2024-09-30 15:45:00,129.44,129.98,129.41,129.9,27904.0,128.9234,129.4613,128.8935,129.3816,27904.0
2024-09-30 15:50:00,129.93,130.41,129.86,130.32,68482.0,129.4115,129.8895,129.3417,129.7999,68482.0
2024-09-30 15:55:00,130.36,130.73,130.24,130.58,192870.0,129.8397,130.2083,129.7202,130.0589,192870.0
2024-10-01 09:30:00,130.58,130.58,130.03,130.03,20166.0,130.0589,130.0589,129.5111,129.5111,20166.0
2024-10-01 09:35:00,129.86,130.34,129.86,130.03,10209.0,129.3417,129.8198,129.3417,129.5111,10209.0
2024-10-01 09:40:00,129.87,130.31,129.78,130.13,3622.0,129.3517,129.7899,129.2621,129.6107,3622.0
2024-10-01 09:45:00,130.06,130.29,129.67,130.22,15003.0,129.5409,129.77,129.1525,129.7003,15003.0
2024-10-01 09:50:00,130.25,130.43,130.08,130.16,19436.0,129.7302,129.9095,129.5609,129.6405,19436.0
2024-10-01 09:55:00,130.23,130.34,130.1,130.28,13362.0,129.7103,129.8198,129.5808,129.7601,13362.0
2024-10-01 10:00:00,130.2,130.85,129.52,129.88,20096.0,129.6804,130.3278,129.0031,129.3617,20096.0
2024-10-01 10:05:00,129.85,129.98,129.48,129.56,10418.0,129.3318,129.4613,128.9633,129.0429,10418.0
2024-10-01 10:10:00,129.36,129.36,128.81,128.91,34811.0,128.8437,128.8437,128.2959,128.3955,34811.0
2024-10-01 10:15:00,128.91,129.09,128.8,129.05,27422.0,128.3955,128.5748,128.286,128.535,27422.0
2024-10-01 10:20:00,129.05,130.0,128.95,129.74,6024.0,128.535,129.4812,128.4354,129.2222,6024.0
2024-10-01 10:25:00,129.69,129.74,129.2,129.34,17021.0,129.1724,129.2222,128.6844,128.8238,17021.0
2024-10-01 10:30:00,129.26,129.38,128.86,128.99,80816.0,128.7441,128.8637,128.3457,128.4752,80816.0
2024-10-01 10:35:00,128.97,129.31,128.73,129.24,36438.0,128.4553,128.7939,128.2163,128.7242,36438.0
2024-10-01 10:40:00,129.2,129.39,129.1,129.16,10932.0,128.6844,128.8736,128.5848,128.6445,10932.0
2024-10-01 10:45:00,129.16,129.31,129.05,129.11,29718.0,128.6445,128.7939,128.535,128.5947,29718.0
2024-10-01 10:50:00,129.09,129.49,129.02,129.16,19472.0,128.5748,128.9732,128.5051,128.6445,19472.0
2024-10-01 10:55:00,129.02,129.54,129.02,129.46,24956.0,128.5051,129.023,128.5051,128.9433,24956.0
2024-10-01 11:00:00,129.44,129.76,129.38,129.72,46813.0,128.9234,129.2421,128.8637,129.2023,46813.0
2024-10-01 11:05:00,129.63,129.64,128.99,129.02,7417.0,129.1127,129.1226,128.4752,128.5051,7417.0
2024-10-01 11:10:00,129.07,129.11,128.78,128.8,4864.0,128.5549,128.5947,128.2661,128.286,4864.0
2024-10-01 11:15:00,128.81,129.08,128.7,129.08,14105.0,128.2959,128.5649,128.1864,128.5649,14105.0
2024-10-01 11:20:00,129.25,129.43,129.14,129.28,3490.0,128.7342,128.9135,128.6246,128.7641,3490.0
2024-10-01 11:25:00,129.31,129.96,129.31,129.96,15557.0,128.7939,129.4413,128.7939,129.4413,15557.0
2024-10-01 11:30:00,129.85,130.16,129.74,130.16,6736.0,129.3318,129.6405,129.2222,129.6405,6736.0
2024-10-01 11:35:00,130.09,130.41,130.01,130.35,7052.0,129.5708,129.8895,129.4911,129.8298,7052.0
2024-10-01 11:40:00,130.38,130.4,130.25,130.29,11413.0,129.8597,129.8796,129.7302,129.77,11413.0
2024-10-01 11:45:00,130.22,130.35,130.11,130.27,8891.0,129.7003,129.8298,129.5907,129.7501,8891.0
2024-10-01 11:50:00,130.27,130.33,130.2,130.25,49468.0,129.7501,129.8099,129.6804,129.7302,49468.0
2024-10-01 11:55:00,130.24,130.28,129.88,129.88,15355.0,129.7202,129.7601,129.3617,129.3617,15355.0
2024-10-01 12:00:00,129.76,130.12,129.7,130.12,5983.0,129.2421,129.6007,129.1824,129.6007,5983.0
2024-10-01 12:05:00,130.09,130.27,130.01,130.02,6468.0,129.5708,129.7501,129.4911,129.5011,6468.0
2024-10-01 12:10:00,130.09,130.23,129.9,129.95,6237.0,129.5708,129.7103,129.3816,129.4314,6237.0
2024-10-01 12:15:00,129.99,130.2,129.99,130.14,1000.0,129.4712,129.6804,129.4712,129.6206,1000.0
2024-10-01 12:20:00,130.22,130.32,130.22,130.28,3964.0,129.7003,129.7999,129.7003,129.7601,3964.0
2024-10-01 12:25:00,130.31,130.48,130.28,130.48,2898.0,129.7899,129.9593,129.7601,129.9593,2898.0
2024-10-01 12:30:00,130.37,130.38,129.65,130.09,42745.0,129.8497,129.8597,129.1326,129.5708,42745.0
2024-10-01 12:35:00,130.01,130.03,129.66,129.66,4094.0,129.4911,129.5111,129.1425,129.1425,4094.0
2024-10-01 12:40:00,129.72,129.8,129.49,129.49,1958.0,129.2023,129.282,128.9732,128.9732,1958.0
2024-10-01 12:45:00,129.57,129.6,129.35,129.48,6499.0,129.0529,129.0828,128.8338,128.9633,6499.0
2024-10-01 12:50:00,129.51,129.9,129.51,129.8,16134.0,128.9931,129.3816,128.9931,129.282,16134.0
2024-10-01 12:55:00,129.81,129.95,129.55,129.84,11351.0,129.2919,129.4314,129.033,129.3218,11351.0
2024-10-01 13:00:00,129.78,129.81,129.37,129.37,13448.0,129.2621,129.2919,128.8537,128.8537,13448.0
2024-10-01 13:05:00,129.35,129.43,129.22,129.38,10222.0,128.8338,128.9135,128.7043,128.8637,10222.0
2024-10-01 13:10:00,129.4,129.5,129.21,129.44,41245.0,128.8836,128.9832,128.6943,128.9234,41245.0
2024-10-01 13:15:00,129.44,129.59,129.28,129.55,7071.0,128.9234,129.0728,128.7641,129.033,7071.0
2024-10-01 13:20:00,129.56,129.65,129.41,129.44,10526.0,129.0429,129.1326,128.8935,128.9234,10526.0
2024-10-01 13:25:00,129.46,129.52,129.34,129.4,9435.0,128.9433,129.0031,128.8238,128.8836,9435.0
2024-10-01 13:30:00,129.41,129.81,129.37,129.8,10960.0,128.8935,129.2919,128.8537,129.282,10960.0
2024-10-01 13:35:00,129.71,129.75,129.53,129.73,3315.0,129.1923,129.2322,129.0131,129.2123,3315.0
2024-10-01 13:40:00,129.7,129.95,129.67,129.92,6335.0,129.1824,129.4314,129.1525,129.4015,6335.0
2024-10-01 13:45:00,129.97,130.07,129.9,129.92,6815.0,129.4513,129.5509,129.3816,129.4015,6815.0
2024-10-01 13:50:00,129.86,130.02,129.84,130.02,7478.0,129.3417,129.5011,129.3218,129.5011,7478.0
2024-10-01 13:55:00,130.03,130.42,130.03,130.4,11364.0,129.5111,129.8995,129.5111,129.8796,11364.0
2024-10-01 14:00:00,130.48,130.68,130.47,130.64,13740.0,129.9593,130.1585,129.9493,130.1186,13740.0
2024-10-01 14:05:00,130.69,130.9,130.68,130.87,3702.0,130.1684,130.3776,130.1585,130.3477,3702.0
2024-10-01 14:10:00,130.82,130.93,130.76,130.9,6391.0,130.2979,130.4075,130.2382,130.3776,6391.0
2024-10-01 14:15:00,130.98,131.19,130.97,131.18,8666.0,130.4573,130.6664,130.4473,130.6565,8666.0
2024-10-01 14:20:00,131.17,131.25,131.13,131.25,15913.0,130.6465,130.7262,130.6067,130.7262,15913.0
2024-10-01 14:25:00,131.26,131.38,131.21,131.38,14263.0,130.7362,130.8557,130.6864,130.8557,14263.0
2024-10-01 14:30:00,131.37,131.5,131.31,131.44,5890.0,130.8457,130.9752,130.786,130.9154,5890.0
2024-10-01 14:35:00,131.44,131.52,131.28,131.37,24301.0,130.9154,130.9951,130.7561,130.8457,24301.0
2024-10-01 14:40:00,131.44,131.5,131.31,131.43,16510.0,130.9154,130.9752,130.786,130.9055,16510.0
2024-10-01 14:45:00,131.44,131.52,131.28,131.37,12590.0,130.9154,130.9951,130.7561,130.8457,12590.0
2024-10-01 14:50:00,131.42,131.45,131.27,131.34,19544.0,130.8955,130.9254,130.7461,130.8158,19544.0
2024-10-01 14:55:00,131.34,131.43,131.3,131.38,5704.0,130.8158,130.9055,130.776,130.8557,5704.0
2024-10-01 15:00:00,131.33,131.34,131.2,131.23,7285.0,130.8059,130.8158,130.6764,130.7063,7285.0
2024-10-01 15:05:00,131.22,131.32,131.16,131.28,9766.0,130.6963,130.7959,130.6366,130.7561,9766.0
2024-10-01 15:10:00,131.25,131.25,130.96,130.99,27967.0,130.7262,130.7262,130.4374,130.4672,27967.0
2024-10-01 15:15:00,130.92,131.0,130.82,130.89,6046.0,130.3975,130.4772,130.2979,130.3676,6046.0
2024-10-01 15:20:00,130.93,131.14,130.93,130.99,6995.0,130.4075,130.6166,130.4075,130.4672,6995.0
2024-10-01 15:25:00,130.99,131.17,130.96,131.12,8594.0,130.4672,130.6465,130.4374,130.5967,8594.0
2024-10-01 15:30:00,131.06,131.06,130.42,130.42,13341.0,130.537,130.537,129.8995,129.8995,13341.0
2024-10-01 15:35:00,130.38,130.54,130.22,130.42,24592.0,129.8597,130.019,129.7003,129.8995,24592.0
2024-10-01 15:40:00,130.44,130.54,130.34,130.35,14995.0,129.9194,130.019,129.8198,129.8298,14995.0
2024-10-01 15:45:00,130.33,130.39,130.19,130.2,25435.0,129.8099,129.8696,129.6704,129.6804,25435.0
2024-10-01 15:50:00,130.27,130.27,129.92,130.0,32967.0,129.7501,129.7501,129.4015,129.4812,32967.0
2024-10-01 15:55:00,129.98,130.13,129.76,129.84,146229.0,129.4613,129.6107,129.2421,129.3218,146229.0
2024-10-02 09:30:00,130.0,130.86,130.0,130.65,30768.0,129.4812,130.3378,129.4812,130.1286,30768.0
2024-10-02 09:35:00,130.99,131.6,130.93,131.12,14853.0,130.4672,131.0748,130.4075,130.5967,14853.0
2024-10-02 09:40:00,131.08,131.16,130.49,130.5,6123.0,130.5569,130.6366,129.9692,129.9792,6123.0
2024-10-02 09:45:00,130.72,132.11,130.52,131.8,27957.0,130.1983,131.5828,129.9991,131.274,27957.0
2024-10-02 09:50:00,131.79,132.03,131.69,131.85,12203.0,131.264,131.5031,131.1644,131.3238,12203.0
2024-10-02 09:55:00,131.85,131.96,131.67,131.72,8286.0,131.3238,131.4334,131.1445,131.1943,8286.0
2024-10-02 10:00:00,131.8,132.25,131.54,132.07,22322.0,131.274,131.7222,131.015,131.5429,22322.0
2024-10-02 10:05:00,132.12,132.39,132.02,132.26,10080.0,131.5927,131.8616,131.4931,131.7322,10080.0
2024-10-02 10:10:00,132.27,132.63,132.27,132.48,11178.0,131.7421,132.1007,131.7421,131.9513,11178.0
2024-10-02 10:15:00,132.38,132.62,132.21,132.54,29116.0,131.8517,132.0907,131.6824,132.011,29116.0
2024-10-02 10:20:00,132.59,132.86,132.14,132.21,50124.0,132.0608,132.3298,131.6126,131.6824,50124.0
2024-10-02 10:25:00,132.15,132.57,132.13,132.35,17636.0,131.6226,132.0409,131.6027,131.8218,17636.0
2024-10-02 10:30:00,132.35,132.35,132.0,132.11,11079.0,131.8218,131.8218,131.4732,131.5828,11079.0
2024-10-02 10:35:00,132.11,132.31,131.96,132.05,22658.0,131.5828,131.782,131.4334,131.523,22658.0
2024-10-02 10:40:00,132.03,132.3,132.03,132.17,6705.0,131.5031,131.772,131.5031,131.6425,6705.0
2024-10-02 10:45:00,132.09,132.53,132.05,132.53,13791.0,131.5628,132.0011,131.523,132.0011,13791.0
2024-10-02 10:50:00,132.55,132.57,132.16,132.24,6241.0,132.021,132.0409,131.6326,131.7122,6241.0
2024-10-02 10:55:00,132.15,132.36,131.96,132.0,8821.0,131.6226,131.8318,131.4334,131.4732,8821.0
2024-10-02 11:00:00,131.95,132.27,131.91,132.27,2940.0,131.4234,131.7421,131.3836,131.7421,2940.0
2024-10-02 11:05:00,132.19,132.28,132.01,132.16,3768.0,131.6624,131.7521,131.4832,131.6326,3768.0
2024-10-02 11:10:00,132.11,132.33,132.1,132.3,2152.0,131.5828,131.8019,131.5728,131.772,2152.0
2024-10-02 11:15:00,132.34,132.59,132.29,132.5,6410.0,131.8118,132.0608,131.762,131.9712,6410.0
2024-10-02 11:20:00,132.52,132.54,132.3,132.45,9562.0,131.9911,132.011,131.772,131.9214,9562.0
2024-10-02 11:25:00,132.39,132.47,132.24,132.27,8274.0,131.8616,131.9413,131.7122,131.7421,8274.0
2024-10-02 11:30:00,132.32,132.43,132.14,132.19,11847.0,131.7919,131.9015,131.6126,131.6624,11847.0
2024-10-02 11:35:00,132.2,132.3,132.09,132.3,17810.0,131.6724,131.772,131.5628,131.772,17810.0
2024-10-02 11:40:00,132.26,132.4,132.23,132.4,12595.0,131.7322,131.8716,131.7023,131.8716,12595.0
2024-10-02 11:45:00,132.39,132.43,132.3,132.43,11748.0,131.8616,131.9015,131.772,131.9015,11748.0
2024-10-02 11:50:00,132.42,132.42,132.25,132.33,9686.0,131.8915,131.8915,131.7222,131.8019,9686.0
2024-10-02 11:55:00,132.31,132.38,132.29,132.31,8126.0,131.782,131.8517,131.762,131.782,8126.0
2024-10-02 12:00:00,132.3,132.42,132.29,132.4,5632.0,131.772,131.8915,131.762,131.8716,5632.0
2024-10-02 12:05:00,132.44,132.51,132.4,132.49,24009.0,131.9114,131.9812,131.8716,131.9612,24009.0
2024-10-02 12:10:00,132.52,132.77,132.52,132.6,15921.0,131.9911,132.2401,131.9911,132.0708,15921.0
2024-10-02 12:15:00,132.6,132.66,132.44,132.47,7243.0,132.0708,132.1306,131.9114,131.9413,7243.0
2024-10-02 12:20:00,132.44,132.62,132.36,132.62,6809.0,131.9114,132.0907,131.8318,132.0907,6809.0
2024-10-02 12:25:00,132.6,132.66,132.49,132.53,4930.0,132.0708,132.1306,131.9612,132.0011,4930.0
2024-10-02 12:30:00,132.46,132.49,132.36,132.36,4462.0,131.9314,131.9612,131.8318,131.8318,4462.0
2024-10-02 12:35:00,132.38,132.41,132.27,132.41,9170.0,131.8517,131.8816,131.7421,131.8816,9170.0
2024-10-02 12:40:00,132.34,132.38,132.29,132.32,2502.0,131.8118,131.8517,131.762,131.7919,2502.0
2024-10-02 12:45:00,132.31,132.31,132.17,132.22,3367.0,131.782,131.782,131.6425,131.6923,3367.0
2024-10-02 12:50:00,132.19,132.24,132.11,132.17,7659.0,131.6624,131.7122,131.5828,131.6425,7659.0
2024-10-02 12:55:00,132.15,132.15,131.87,131.87,7011.0,131.6226,131.6226,131.3437,131.3437,7011.0
2024-10-02 13:00:00,131.88,131.93,131.86,131.89,2918.0,131.3537,131.4035,131.3338,131.3636,2918.0
2024-10-02 13:05:00,131.89,131.93,131.81,131.85,4690.0,131.3636,131.4035,131.284,131.3238,4690.0
2024-10-02 13:10:00,131.84,131.92,131.8,131.92,3901.0,131.3138,131.3935,131.274,131.3935,3901.0
2024-10-02 13:15:00,131.87,132.01,131.87,132.0,9010.0,131.3437,131.4832,131.3437,131.4732,9010.0
2024-10-02 13:20:00,131.97,132.05,131.93,131.98,15562.0,131.4433,131.523,131.4035,131.4533,15562.0
2024-10-02 13:25:00,131.97,132.18,131.95,132.15,8461.0,131.4433,131.6525,131.4234,131.6226,8461.0
2024-10-02 13:30:00,132.1,132.1,131.96,132.09,4322.0,131.5728,131.5728,131.4334,131.5628,4322.0
2024-10-02 13:35:00,132.03,132.17,131.99,132.17,4935.0,131.5031,131.6425,131.4632,131.6425,4935.0
2024-10-02 13:40:00,132.19,132.19,132.03,132.07,4808.0,131.6624,131.6624,131.5031,131.5429,4808.0
2024-10-02 13:45:00,132.08,132.22,132.07,132.2,3528.0,131.5529,131.6923,131.5429,131.6724,3528.0
2024-10-02 13:50:00,132.22,132.27,132.2,132.25,4413.0,131.6923,131.7421,131.6724,131.7222,4413.0
2024-10-02 13:55:00,132.25,132.49,132.24,132.45,9108.0,131.7222,131.9612,131.7122,131.9214,9108.0
2024-10-02 14:00:00,132.44,132.53,132.39,132.41,8838.0,131.9114,132.0011,131.8616,131.8816,8838.0
2024-10-02 14:05:00,132.42,132.45,132.29,132.31,5283.0,131.8915,131.9214,131.762,131.782,5283.0
2024-10-02 14:10:00,132.33,132.38,132.3,132.34,5904.0,131.8019,131.8517,131.772,131.8118,5904.0
2024-10-02 14:15:00,132.36,132.41,132.29,132.29,4477.0,131.8318,131.8816,131.762,131.762,4477.0
2024-10-02 14:20:00,132.29,132.32,132.2,132.21,6661.0,131.762,131.7919,131.6724,131.6824,6661.0
2024-10-02 14:25:00,132.23,132.27,131.83,132.04,10548.0,131.7023,131.7421,131.3039,131.513,10548.0
2024-10-02 14:30:00,131.96,132.13,131.95,132.1,4298.0,131.4334,131.6027,131.4234,131.5728,4298.0
2024-10-02 14:35:00,132.04,132.06,131.92,131.99,4749.0,131.513,131.533,131.3935,131.4632,4749.0
2024-10-02 14:40:00,131.99,132.05,131.92,131.97,4904.0,131.4632,131.523,131.3935,131.4433,4904.0
2024-10-02 14:45:00,132.02,132.13,131.96,132.11,3444.0,131.4931,131.6027,131.4334,131.5828,3444.0
2024-10-02 14:50:00,132.11,132.14,131.99,132.04,3832.0,131.5828,131.6126,131.4632,131.513,3832.0
2024-10-02 14:55:00,132.03,132.05,131.95,132.03,6865.0,131.5031,131.523,131.4234,131.5031,6865.0
2024-10-02 15:00:00,132.0,132.09,131.96,132.05,3515.0,131.4732,131.5628,131.4334,131.523,3515.0
2024-10-02 15:05:00,132.04,132.08,131.95,132.0,4371.0,131.513,131.5529,131.4234,131.4732,4371.0
2024-10-02 15:10:00,132.0,132.06,131.95,132.02,5996.0,131.4732,131.533,131.4234,131.4931,5996.0
2024-10-02 15:15:00,132.03,132.06,131.84,131.89,8977.0,131.5031,131.533,131.3138,131.3636,8977.0
2024-10-02 15:20:00,131.92,131.94,131.69,131.73,13526.0,131.3935,131.4134,131.1644,131.2043,13526.0
2024-10-02 15:25:00,131.74,131.78,131.69,131.78,7521.0,131.2142,131.2541,131.1644,131.2541,7521.0
2024-10-02 15:30:00,131.75,131.75,131.47,131.53,13955.0,131.2242,131.2242,130.9453,131.0051,13955.0
2024-10-02 15:35:00,131.52,131.67,131.52,131.66,11932.0,130.9951,131.1445,130.9951,131.1346,11932.0
2024-10-02 15:40:00,131.64,131.88,131.6,131.69,21001.0,131.1146,131.3537,131.0748,131.1644,21001.0
2024-10-02 15:45:00,131.71,132.03,131.54,132.0,267460.0,131.1844,131.5031,131.015,131.4732,267460.0
2024-10-02 15:50:00,131.99,132.34,131.97,132.27,44371.0,131.4632,131.8118,131.4433,131.7421,44371.0
2024-10-02 15:55:00,132.26,132.48,132.11,132.22,125859.0,131.7322,131.9513,131.5828,131.6923,125859.0
2024-10-03 09:30:00,131.69,132.09,131.25,131.59,22301.0,131.1644,131.5628,130.7262,131.0648,22301.0
2024-10-03 09:35:00,131.62,131.74,131.22,131.23,10882.0,131.0947,131.2142,130.6963,130.7063,10882.0
2024-10-03 09:40:00,131.25,131.5,131.1,131.17,4189.0,130.7262,130.9752,130.5768,130.6465,4189.0
2024-10-03 09:45:00,131.1,131.1,130.62,130.63,5511.0,130.5768,130.5768,130.0987,130.1087,5511.0
2024-10-03 09:50:00,130.74,130.99,130.67,130.81,5669.0,130.2182,130.4672,130.1485,130.288,5669.0
2024-10-03 09:55:00,130.86,131.18,130.86,130.99,7500.0,130.3378,130.6565,130.3378,130.4672,7500.0
2024-10-03 10:00:00,131.1,131.63,131.06,131.63,19427.0,130.5768,131.1047,130.537,131.1047,19427.0
2024-10-03 10:05:00,131.56,131.68,131.21,131.21,11196.0,131.035,131.1545,130.6864,130.6864,11196.0
2024-10-03 10:10:00,131.33,131.5,130.36,130.67,24170.0,130.8059,130.9752,129.8397,130.1485,24170.0
2024-10-03 10:15:00,130.65,131.22,130.55,130.81,15879.0,130.1286,130.6963,130.029,130.288,15879.0
2024-10-03 10:20:00,130.81,130.98,130.1,130.25,7309.0,130.288,130.4573,129.5808,129.7302,7309.0
2024-10-03 10:25:00,130.35,130.37,130.13,130.32,6891.0,129.8298,129.8497,129.6107,129.7999,6891.0
2024-10-03 10:30:00,130.17,130.53,130.07,130.3,7452.0,129.6505,130.0091,129.5509,129.78,7452.0
2024-10-03 10:35:00,130.42,130.45,130.19,130.32,4229.0,129.8995,129.9294,129.6704,129.7999,4229.0
2024-10-03 10:40:00,130.38,130.38,129.71,129.81,23369.0,129.8597,129.8597,129.1923,129.2919,23369.0
2024-10-03 10:45:00,129.82,130.33,129.72,130.16,14428.0,129.3019,129.8099,129.2023,129.6405,14428.0
2024-10-03 10:50:00,130.16,130.48,130.16,130.36,6021.0,129.6405,129.9593,129.6405,129.8397,6021.0
2024-10-03 10:55:00,130.23,130.27,129.8,129.91,3919.0,129.7103,129.7501,129.282,129.3915,3919.0
2024-10-03 11:00:00,129.87,130.0,129.63,129.69,7284.0,129.3517,129.4812,129.1127,129.1724,7284.0
2024-10-03 11:05:00,129.72,130.01,129.66,129.93,7443.0,129.2023,129.4911,129.1425,129.4115,7443.0
2024-10-03 11:10:00,129.95,129.95,129.81,129.84,7070.0,129.4314,129.4314,129.2919,129.3218,7070.0
2024-10-03 11:15:00,129.93,130.06,129.91,129.93,3170.0,129.4115,129.5409,129.3915,129.4115,3170.0
2024-10-03 11:20:00,129.93,130.09,129.82,129.93,16610.0,129.4115,129.5708,129.3019,129.4115,16610.0
2024-10-03 11:25:00,129.91,129.93,129.73,129.83,4210.0,129.3915,129.4115,129.2123,129.3119,4210.0
2024-10-03 11:30:00,129.8,129.97,129.8,129.93,5112.0,129.282,129.4513,129.282,129.4115,5112.0
2024-10-03 11:35:00,129.89,130.05,129.89,130.0,13076.0,129.3716,129.531,129.3716,129.4812,13076.0
2024-10-03 11:40:00,130.01,130.29,130.01,130.24,15478.0,129.4911,129.77,129.4911,129.7202,15478.0
2024-10-03 11:45:00,130.24,130.28,130.18,130.27,1901.0,129.7202,129.7601,129.6605,129.7501,1901.0
2024-10-03 11:50:00,130.16,130.47,130.15,130.35,9188.0,129.6405,129.9493,129.6306,129.8298,9188.0
2024-10-03 11:55:00,130.36,130.36,130.1,130.11,1734.0,129.8397,129.8397,129.5808,129.5907,1734.0
2024-10-03 12:00:00,130.16,130.2,130.12,130.2,1663.0,129.6405,129.6804,129.6007,129.6804,1663.0
2024-10-03 12:05:00,130.22,130.49,130.19,130.46,17306.0,129.7003,129.9692,129.6704,129.9393,17306.0
2024-10-03 12:10:00,130.46,130.59,130.44,130.47,14242.0,129.9393,130.0688,129.9194,129.9493,14242.0
2024-10-03 12:15:00,130.42,130.49,130.39,130.49,1801.0,129.8995,129.9692,129.8696,129.9692,1801.0
2024-10-03 12:20:00,130.5,130.59,130.49,130.59,2100.0,129.9792,130.0688,129.9692,130.0688,2100.0
2024-10-03 12:25:00,130.59,130.69,130.55,130.67,7212.0,130.0688,130.1684,130.029,130.1485,7212.0
2024-10-03 12:30:00,130.67,130.83,130.58,130.8,27481.0,130.1485,130.3079,130.0589,130.278,27481.0
2024-10-03 12:35:00,130.81,130.83,130.56,130.56,7384.0,130.288,130.3079,130.0389,130.0389,7384.0
2024-10-03 12:40:00,130.57,130.57,130.2,130.27,3205.0,130.0489,130.0489,129.6804,129.7501,3205.0
2024-10-03 12:45:00,130.25,130.31,130.0,130.04,11291.0,129.7302,129.7899,129.4812,129.521,11291.0
2024-10-03 12:50:00,130.0,130.17,129.91,130.02,6885.0,129.4812,129.6505,129.3915,129.5011,6885.0
2024-10-03 12:55:00,130.02,130.23,130.02,130.19,3347.0,129.5011,129.7103,129.5011,129.6704,3347.0
2024-10-03 13:00:00,130.19,130.2,129.95,130.0,5422.0,129.6704,129.6804,129.4314,129.4812,5422.0
2024-10-03 13:05:00,129.93,130.21,129.91,130.12,4123.0,129.4115,129.6903,129.3915,129.6007,4123.0
2024-10-03 13:10:00,130.14,130.19,130.0,130.06,2676.0,129.6206,129.6704,129.4812,129.5409,2676.0
2024-10-03 13:15:00,130.06,130.13,129.91,130.0,9804.0,129.5409,129.6107,129.3915,129.4812,9804.0
2024-10-03 13:20:00,129.98,130.27,129.94,130.2,7724.0,129.4613,129.7501,129.4214,129.6804,7724.0
2024-10-03 13:25:00,130.16,130.36,130.07,130.09,12376.0,129.6405,129.8397,129.5509,129.5708,12376.0
2024-10-03 13:30:00,130.01,130.36,129.97,130.36,5321.0,129.4911,129.8397,129.4513,129.8397,5321.0
2024-10-03 13:35:00,130.28,130.34,130.16,130.17,2911.0,129.7601,129.8198,129.6405,129.6505,2911.0
2024-10-03 13:40:00,130.16,130.21,130.03,130.21,2405.0,129.6405,129.6903,129.5111,129.6903,2405.0
2024-10-03 13:45:00,130.24,130.37,130.21,130.27,3838.0,129.7202,129.8497,129.6903,129.7501,3838.0
2024-10-03 13:50:00,130.24,130.34,130.21,130.21,3670.0,129.7202,129.8198,129.6903,129.6903,3670.0
2024-10-03 13:55:00,130.27,130.39,130.26,130.36,1522.0,129.7501,129.8696,129.7401,129.8397,1522.0
2024-10-03 14:00:00,130.36,130.4,130.28,130.29,3880.0,129.8397,129.8796,129.7601,129.77,3880.0
2024-10-03 14:05:00,130.34,130.47,130.34,130.37,4292.0,129.8198,129.9493,129.8198,129.8497,4292.0
2024-10-03 14:10:00,130.37,130.44,130.27,130.27,4053.0,129.8497,129.9194,129.7501,129.7501,4053.0
2024-10-03 14:15:00,130.28,130.42,130.24,130.35,5078.0,129.7601,129.8995,129.7202,129.8298,5078.0
2024-10-03 14:20:00,130.42,130.51,130.22,130.42,5044.0,129.8995,129.9891,129.7003,129.8995,5044.0
2024-10-03 14:25:00,130.4,130.48,130.32,130.39,3028.0,129.8796,129.9593,129.7999,129.8696,3028.0
2024-10-03 14:30:00,130.32,130.4,130.29,130.39,2387.0,129.7999,129.8796,129.77,129.8696,2387.0
2024-10-03 14:35:00,130.39,130.45,130.36,130.38,5729.0,129.8696,129.9294,129.8397,129.8597,5729.0
2024-10-03 14:40:00,130.38,130.54,130.38,130.52,5100.0,129.8597,130.019,129.8597,129.9991,5100.0
2024-10-03 14:45:00,130.53,130.58,130.45,130.48,4359.0,130.0091,130.0589,129.9294,129.9593,4359.0
2024-10-03 14:50:00,130.51,130.56,130.49,130.49,3157.0,129.9891,130.0389,129.9692,129.9692,3157.0
2024-10-03 14:55:00,130.56,130.61,130.4,130.4,3314.0,130.0389,130.0887,129.8796,129.8796,3314.0
2024-10-03 15:00:00,130.36,130.47,130.27,130.41,4807.0,129.8397,129.9493,129.7501,129.8895,4807.0
2024-10-03 15:05:00,130.41,130.59,130.39,130.58,19303.0,129.8895,130.0688,129.8696,130.0589,19303.0
2024-10-03 15:10:00,130.55,130.61,130.44,130.54,29899.0,130.029,130.0887,129.9194,130.019,29899.0
2024-10-03 15:15:00,130.48,130.65,130.46,130.65,10291.0,129.9593,130.1286,129.9393,130.1286,10291.0
2024-10-03 15:20:00,130.63,130.82,130.61,130.81,4174.0,130.1087,130.2979,130.0887,130.288,4174.0
2024-10-03 15:25:00,130.81,130.86,130.72,130.83,8520.0,130.288,130.3378,130.1983,130.3079,8520.0
2024-10-03 15:30:00,130.81,130.91,130.78,130.85,7916.0,130.288,130.3876,130.2581,130.3278,7916.0
2024-10-03 15:35:00,130.84,130.85,130.58,130.59,13726.0,130.3178,130.3278,130.0589,130.0688,13726.0
2024-10-03 15:40:00,130.59,130.59,130.32,130.36,12030.0,130.0688,130.0688,129.7999,129.8397,12030.0
2024-10-03 15:45:00,130.36,130.89,130.35,130.88,22059.0,129.8397,130.3676,129.8298,130.3577,22059.0
2024-10-03 15:50:00,130.9,130.94,130.72,130.91,25450.0,130.3776,130.4174,130.1983,130.3876,25450.0
2024-10-03 15:55:00,130.95,131.07,130.78,130.87,163704.0,130.4274,130.5469,130.2581,130.3477,163704.0
2024-10-04 09:30:00,133.16,133.16,132.5,133.0,22509.0,132.6286,132.6286,131.9712,132.4692,22509.0
2024-10-04 09:35:00,133.13,133.5,132.58,132.97,35809.0,132.5987,132.9672,132.0509,132.4393,35809.0
2024-10-04 09:40:00,132.95,133.29,132.72,133.02,27779.0,132.4194,132.7581,132.1903,132.4891,27779.0
2024-10-04 09:45:00,133.1,133.16,132.79,132.84,9898.0,132.5688,132.6286,132.26,132.3098,9898.0
2024-10-04 09:50:00,132.9,133.1,132.83,132.83,9557.0,132.3696,132.5688,132.2999,132.2999,9557.0
2024-10-04 09:55:00,132.92,133.04,132.62,132.81,8353.0,132.3895,132.5091,132.0907,132.28,8353.0
2024-10-04 10:00:00,132.9,133.04,132.71,132.97,11068.0,132.3696,132.5091,132.1804,132.4393,11068.0
2024-10-04 10:05:00,133.03,133.37,132.49,132.68,22628.0,132.4991,132.8377,131.9612,132.1505,22628.0
2024-10-04 10:10:00,132.46,133.03,132.33,132.94,9578.0,131.9314,132.4991,131.8019,132.4094,9578.0
2024-10-04 10:15:00,132.93,133.51,132.92,133.44,22171.0,132.3995,132.9772,132.3895,132.9075,22171.0
2024-10-04 10:20:00,133.44,133.55,132.14,132.99,239736.0,132.9075,133.017,131.6126,132.4593,239736.0
2024-10-04 10:25:00,133.04,133.27,132.47,132.81,29208.0,132.5091,132.7381,131.9413,132.28,29208.0
2024-10-04 10:30:00,132.73,132.97,131.96,132.33,33822.0,132.2003,132.4393,131.4334,131.8019,33822.0
2024-10-04 10:35:00,132.35,132.43,131.74,131.78,5553.0,131.8218,131.9015,131.2142,131.2541,5553.0
2024-10-04 10:40:00,131.79,132.26,131.78,132.07,18039.0,131.264,131.7322,131.2541,131.5429,18039.0
2024-10-04 10:45:00,132.1,132.14,131.78,132.03,11242.0,131.5728,131.6126,131.2541,131.5031,11242.0
2024-10-04 10:50:00,132.08,132.32,131.91,131.97,31119.0,131.5529,131.7919,131.3836,131.4433,31119.0
2024-10-04 10:55:00,131.96,132.32,131.96,132.32,26064.0,131.4334,131.7919,131.4334,131.7919,26064.0
2024-10-04 11:00:00,132.27,132.64,132.26,132.56,8691.0,131.7421,132.1106,131.7322,132.031,8691.0
2024-10-04 11:05:00,132.55,132.79,132.48,132.49,4629.0,132.021,132.26,131.9513,131.9612,4629.0
2024-10-04 11:10:00,132.58,132.7,132.42,132.45,6951.0,132.0509,132.1704,131.8915,131.9214,6951.0
2024-10-04 11:15:00,132.37,132.37,132.21,132.22,3123.0,131.8417,131.8417,131.6824,131.6923,3123.0
2024-10-04 11:20:00,132.2,132.2,131.76,131.84,4654.0,131.6724,131.6724,131.2342,131.3138,4654.0
2024-10-04 11:25:00,131.76,131.99,131.67,131.89,5892.0,131.2342,131.4632,131.1445,131.3636,5892.0
2024-10-04 11:30:00,131.88,132.11,131.81,131.99,5451.0,131.3537,131.5828,131.284,131.4632,5451.0
2024-10-04 11:35:00,132.1,132.25,132.1,132.17,3272.0,131.5728,131.7222,131.5728,131.6425,3272.0
2024-10-04 11:40:00,132.23,132.54,132.15,132.36,6184.0,131.7023,132.011,131.6226,131.8318,6184.0
2024-10-04 11:45:00,132.24,132.33,132.18,132.23,2034.0,131.7122,131.8019,131.6525,131.7023,2034.0
2024-10-04 11:50:00,132.25,132.64,132.24,132.59,2507.0,131.7222,132.1106,131.7122,132.0608,2507.0
2024-10-04 11:55:00,132.56,132.56,132.41,132.49,6420.0,132.031,132.031,131.8816,131.9612,6420.0
2024-10-04 12:00:00,132.52,132.67,132.43,132.5,22240.0,131.9911,132.1405,131.9015,131.9712,22240.0
2024-10-04 12:05:00,132.48,132.48,132.06,132.06,3120.0,131.9513,131.9513,131.533,131.533,3120.0
2024-10-04 12:10:00,132.05,132.39,132.05,132.21,5820.0,131.523,131.8616,131.523,131.6824,5820.0
2024-10-04 12:15:00,132.28,132.4,132.22,132.4,2100.0,131.7521,131.8716,131.6923,131.8716,2100.0
2024-10-04 12:20:00,132.34,132.36,132.24,132.33,8266.0,131.8118,131.8318,131.7122,131.8019,8266.0
2024-10-04 12:25:00,132.3,132.39,132.12,132.2,9823.0,131.772,131.8616,131.5927,131.6724,9823.0
2024-10-04 12:30:00,132.06,132.24,131.95,132.17,3453.0,131.533,131.7122,131.4234,131.6425,3453.0
2024-10-04 12:35:00,132.18,132.68,132.18,132.55,3434.0,131.6525,132.1505,131.6525,132.021,3434.0
2024-10-04 12:40:00,132.53,132.72,132.49,132.72,7492.0,132.0011,132.1903,131.9612,132.1903,7492.0
2024-10-04 12:45:00,132.74,132.79,132.69,132.74,4086.0,132.2102,132.26,132.1604,132.2102,4086.0
2024-10-04 12:50:00,132.73,132.73,132.55,132.7,3914.0,132.2003,132.2003,132.021,132.1704,3914.0
2024-10-04 12:55:00,132.69,132.71,132.6,132.68,2920.0,132.1604,132.1804,132.0708,132.1505,2920.0
2024-10-04 13:00:00,132.61,132.68,132.52,132.62,11996.0,132.0808,132.1505,131.9911,132.0907,11996.0
2024-10-04 13:05:00,132.64,132.69,132.57,132.58,3353.0,132.1106,132.1604,132.0409,132.0509,3353.0
2024-10-04 13:10:00,132.59,132.84,132.59,132.81,12350.0,132.0608,132.3098,132.0608,132.28,12350.0
2024-10-04 13:15:00,132.84,132.93,132.84,132.85,3375.0,132.3098,132.3995,132.3098,132.3198,3375.0
2024-10-04 13:20:00,132.92,132.99,132.88,132.93,2331.0,132.3895,132.4593,132.3497,132.3995,2331.0
2024-10-04 13:25:00,132.9,132.98,132.54,132.54,12416.0,132.3696,132.4493,132.011,132.011,12416.0
2024-10-04 13:30:00,132.54,132.67,132.53,132.53,1707.0,132.011,132.1405,132.0011,132.0011,1707.0
2024-10-04 13:35:00,132.54,132.59,132.13,132.47,5340.0,132.011,132.0608,131.6027,131.9413,5340.0
2024-10-04 13:40:00,132.46,132.72,132.39,132.61,4051.0,131.9314,132.1903,131.8616,132.0808,4051.0
2024-10-04 13:45:00,132.72,132.74,132.58,132.58,2001.0,132.1903,132.2102,132.0509,132.0509,2001.0
2024-10-04 13:50:00,132.64,132.66,132.42,132.44,5655.0,132.1106,132.1306,131.8915,131.9114,5655.0
2024-10-04 13:55:00,132.48,132.5,132.4,132.41,1000.0,131.9513,131.9712,131.8716,131.8816,1000.0
2024-10-04 14:00:00,132.33,132.49,132.32,132.43,4015.0,131.8019,131.9612,131.7919,131.9015,4015.0
2024-10-04 14:05:00,132.4,132.45,132.26,132.45,3344.0,131.8716,131.9214,131.7322,131.9214,3344.0
2024-10-04 14:10:00,132.39,132.4,132.3,132.35,2752.0,131.8616,131.8716,131.772,131.8218,2752.0
2024-10-04 14:15:00,132.36,132.53,132.26,132.47,6896.0,131.8318,132.0011,131.7322,131.9413,6896.0
2024-10-04 14:20:00,132.47,132.66,132.47,132.64,2661.0,131.9413,132.1306,131.9413,132.1106,2661.0
2024-10-04 14:25:00,132.66,132.74,132.62,132.7,3221.0,132.1306,132.2102,132.0907,132.1704,3221.0
2024-10-04 14:30:00,132.69,132.71,132.59,132.71,6559.0,132.1604,132.1804,132.0608,132.1804,6559.0
2024-10-04 14:35:00,132.69,132.8,132.68,132.74,5835.0,132.1604,132.27,132.1505,132.2102,5835.0
2024-10-04 14:40:00,132.74,132.88,132.74,132.81,1722.0,132.2102,132.3497,132.2102,132.28,1722.0
2024-10-04 14:45:00,132.84,133.02,132.81,133.0,6617.0,132.3098,132.4891,132.28,132.4692,6617.0
2024-10-04 14:50:00,133.01,133.1,132.95,132.95,7298.0,132.4792,132.5688,132.4194,132.4194,7298.0
2024-10-04 14:55:00,132.96,132.96,132.78,132.87,10013.0,132.4294,132.4294,132.2501,132.3397,10013.0
2024-10-04 15:00:00,132.83,132.83,132.7,132.77,4855.0,132.2999,132.2999,132.1704,132.2401,4855.0
2024-10-04 15:05:00,132.81,132.89,132.8,132.84,4295.0,132.28,132.3596,132.27,132.3098,4295.0
2024-10-04 15:10:00,132.86,132.92,132.82,132.9,5302.0,132.3298,132.3895,132.2899,132.3696,5302.0
2024-10-04 15:15:00,132.9,132.91,132.82,132.91,7711.0,132.3696,132.3796,132.2899,132.3796,7711.0
2024-10-04 15:20:00,132.89,133.14,132.89,133.06,8569.0,132.3596,132.6087,132.3596,132.529,8569.0
2024-10-04 15:25:00,133.08,133.19,133.03,133.11,9293.0,132.5489,132.6585,132.4991,132.5788,9293.0
2024-10-04 15:30:00,133.11,133.45,133.07,133.39,24813.0,132.5788,132.9174,132.5389,132.8577,24813.0
2024-10-04 15:35:00,133.38,133.41,133.26,133.33,16533.0,132.8477,132.8776,132.7282,132.7979,16533.0
2024-10-04 15:40:00,133.31,133.45,133.31,133.4,13293.0,132.778,132.9174,132.778,132.8676,13293.0
2024-10-04 15:45:00,133.41,133.44,133.31,133.33,15446.0,132.8776,132.9075,132.778,132.7979,15446.0
2024-10-04 15:50:00,133.32,133.32,133.18,133.29,33502.0,132.7879,132.7879,132.6485,132.7581,33502.0
2024-10-04 15:55:00,133.32,133.44,133.2,133.26,92385.0,132.7879,132.9075,132.6684,132.7282,92385.0
2024-10-07 09:30:00,132.91,133.67,132.5,133.3,55598.0,132.3796,133.1365,131.9712,132.768,55598.0
2024-10-07 09:35:00,133.28,133.58,133.13,133.26,17616.0,132.7481,133.0469,132.5987,132.7282,17616.0
2024-10-07 09:40:00,133.31,133.52,133.02,133.22,11881.0,132.778,132.9871,132.4891,132.6883,11881.0
2024-10-07 09:45:00,133.29,133.29,132.8,133.16,33271.0,132.7581,132.7581,132.27,132.6286,33271.0
2024-10-07 09:50:00,133.19,133.32,132.7,132.79,13972.0,132.6585,132.7879,132.1704,132.26,13972.0
2024-10-07 09:55:00,132.83,133.13,132.77,132.83,10766.0,132.2999,132.5987,132.2401,132.2999,10766.0
2024-10-07 10:00:00,132.83,133.57,132.78,133.57,30870.0,132.2999,133.0369,132.2501,133.0369,30870.0
2024-10-07 10:05:00,133.57,133.7,133.38,133.4,37869.0,133.0369,133.1664,132.8477,132.8676,37869.0
2024-10-07 10:10:00,133.42,133.49,133.22,133.29,8550.0,132.8875,132.9573,132.6883,132.7581,8550.0
2024-10-07 10:15:00,133.31,133.46,133.06,133.16,11486.0,132.778,132.9274,132.529,132.6286,11486.0
2024-10-07 10:20:00,133.24,133.25,132.84,132.97,21835.0,132.7083,132.7182,132.3098,132.4393,21835.0
2024-10-07 10:25:00,132.91,132.93,132.61,132.79,23875.0,132.3796,132.3995,132.0808,132.26,23875.0
2024-10-07 10:30:00,132.73,132.73,132.21,132.36,28828.0,132.2003,132.2003,131.6824,131.8318,28828.0
2024-10-07 10:35:00,132.36,132.52,132.22,132.27,10400.0,131.8318,131.9911,131.6923,131.7421,10400.0
2024-10-07 10:40:00,132.19,132.31,131.93,132.13,12945.0,131.6624,131.782,131.4035,131.6027,12945.0
2024-10-07 10:45:00,132.17,132.38,132.17,132.28,7640.0,131.6425,131.8517,131.6425,131.7521,7640.0
2024-10-07 10:50:00,132.3,132.58,132.3,132.46,27998.0,131.772,132.0509,131.772,131.9314,27998.0
2024-10-07 10:55:00,132.47,132.57,132.45,132.47,10223.0,131.9413,132.0409,131.9214,131.9413,10223.0
2024-10-07 11:00:00,132.47,132.48,132.11,132.16,14634.0,131.9413,131.9513,131.5828,131.6326,14634.0
2024-10-07 11:05:00,132.16,132.39,132.02,132.39,11514.0,131.6326,131.8616,131.4931,131.8616,11514.0
2024-10-07 11:10:00,132.39,132.72,132.31,132.65,5490.0,131.8616,132.1903,131.782,132.1206,5490.0
2024-10-07 11:15:00,132.61,132.68,132.59,132.64,4951.0,132.0808,132.1505,132.0608,132.1106,4951.0
2024-10-07 11:20:00,132.58,132.69,132.54,132.62,10303.0,132.0509,132.1604,132.011,132.0907,10303.0
2024-10-07 11:25:00,132.6,132.83,132.53,132.83,14459.0,132.0708,132.2999,132.0011,132.2999,14459.0
2024-10-07 11:30:00,132.77,132.8,132.44,132.54,9595.0,132.2401,132.27,131.9114,132.011,9595.0
2024-10-07 11:35:00,132.58,132.6,132.37,132.39,6180.0,132.0509,132.0708,131.8417,131.8616,6180.0
2024-10-07 11:40:00,132.47,132.5,132.27,132.3,8561.0,131.9413,131.9712,131.7421,131.772,8561.0
2024-10-07 11:45:00,132.27,132.36,132.21,132.35,12989.0,131.7421,131.8318,131.6824,131.8218,12989.0
2024-10-07 11:50:00,132.37,132.39,132.08,132.12,7754.0,131.8417,131.8616,131.5529,131.5927,7754.0
2024-10-07 11:55:00,132.08,132.18,131.88,132.18,16524.0,131.5529,131.6525,131.3537,131.6525,16524.0
2024-10-07 12:00:00,132.17,132.23,132.13,132.19,3632.0,131.6425,131.7023,131.6027,131.6624,3632.0
2024-10-07 12:05:00,132.18,132.2,132.03,132.03,5559.0,131.6525,131.6724,131.5031,131.5031,5559.0
2024-10-07 12:10:00,131.92,132.1,131.82,132.07,8812.0,131.3935,131.5728,131.2939,131.5429,8812.0
2024-10-07 12:15:00,132.11,132.19,132.1,132.19,4532.0,131.5828,131.6624,131.5728,131.6624,4532.0
2024-10-07 12:20:00,132.17,132.19,132.12,132.17,3958.0,131.6425,131.6624,131.5927,131.6425,3958.0
2024-10-07 12:25:00,132.14,132.24,132.12,132.18,3960.0,131.6126,131.7122,131.5927,131.6525,3960.0
2024-10-07 12:30:00,132.17,132.17,131.95,131.96,4119.0,131.6425,131.6425,131.4234,131.4334,4119.0
2024-10-07 12:35:00,131.98,132.0,131.82,131.84,4553.0,131.4533,131.4732,131.2939,131.3138,4553.0
2024-10-07 12:40:00,131.81,131.83,131.71,131.71,5351.0,131.284,131.3039,131.1844,131.1844,5351.0
2024-10-07 12:45:00,131.72,131.78,131.71,131.75,5892.0,131.1943,131.2541,131.1844,131.2242,5892.0
2024-10-07 12:50:00,131.76,131.79,131.66,131.72,11267.0,131.2342,131.264,131.1346,131.1943,11267.0
2024-10-07 12:55:00,131.71,131.79,131.65,131.72,10442.0,131.1844,131.264,131.1246,131.1943,10442.0
2024-10-07 13:00:00,131.7,131.75,131.58,131.58,7205.0,131.1744,131.2242,131.0549,131.0549,7205.0
2024-10-07 13:05:00,131.58,131.58,131.34,131.39,5359.0,131.0549,131.0549,130.8158,130.8656,5359.0
2024-10-07 13:10:00,131.38,131.41,131.31,131.35,7874.0,130.8557,130.8856,130.786,130.8258,7874.0
2024-10-07 13:15:00,131.35,131.44,131.33,131.33,6510.0,130.8258,130.9154,130.8059,130.8059,6510.0
2024-10-07 13:20:00,131.31,131.39,131.21,131.35,9331.0,130.786,130.8656,130.6864,130.8258,9331.0
2024-10-07 13:25:00,131.36,131.63,131.3,131.3,13218.0,130.8358,131.1047,130.776,130.776,13218.0
2024-10-07 13:30:00,131.26,131.34,131.22,131.3,2714.0,130.7362,130.8158,130.6963,130.776,2714.0
2024-10-07 13:35:00,131.28,131.35,131.22,131.23,4575.0,130.7561,130.8258,130.6963,130.7063,4575.0
2024-10-07 13:40:00,131.19,131.25,131.17,131.2,2282.0,130.6664,130.7262,130.6465,130.6764,2282.0
2024-10-07 13:45:00,131.19,131.24,131.18,131.21,3660.0,130.6664,130.7162,130.6565,130.6864,3660.0
2024-10-07 13:50:00,131.16,131.22,131.14,131.17,5350.0,130.6366,130.6963,130.6166,130.6465,5350.0
2024-10-07 13:55:00,131.12,131.13,130.93,131.12,8759.0,130.5967,130.6067,130.4075,130.5967,8759.0
2024-10-07 14:00:00,131.1,131.11,130.94,130.95,16128.0,130.5768,130.5868,130.4174,130.4274,16128.0
2024-10-07 14:05:00,130.97,130.98,130.81,130.82,12060.0,130.4473,130.4573,130.288,130.2979,12060.0
2024-10-07 14:10:00,130.82,131.06,130.82,131.0,16168.0,130.2979,130.537,130.2979,130.4772,16168.0
2024-10-07 14:15:00,131.0,131.09,130.98,130.99,4529.0,130.4772,130.5668,130.4573,130.4672,4529.0
2024-10-07 14:20:00,131.03,131.1,131.01,131.06,3698.0,130.5071,130.5768,130.4872,130.537,3698.0
2024-10-07 14:25:00,131.03,131.19,131.03,131.17,3985.0,130.5071,130.6664,130.5071,130.6465,3985.0
2024-10-07 14:30:00,131.1,131.13,130.6,131.07,23009.0,130.5768,130.6067,130.0788,130.5469,23009.0
2024-10-07 14:35:00,130.94,130.97,130.82,130.84,3862.0,130.4174,130.4473,130.2979,130.3178,3862.0
2024-10-07 14:40:00,130.81,130.97,130.77,130.85,5869.0,130.288,130.4473,130.2481,130.3278,5869.0
2024-10-07 14:45:00,130.78,130.81,130.23,130.37,7465.0,130.2581,130.288,129.7103,129.8497,7465.0
2024-10-07 14:50:00,130.35,130.61,130.34,130.59,3571.0,129.8298,130.0887,129.8198,130.0688,3571.0
2024-10-07 14:55:00,130.6,130.77,130.51,130.51,7198.0,130.0788,130.2481,129.9891,129.9891,7198.0
2024-10-07 15:00:00,130.55,130.57,130.42,130.52,8881.0,130.029,130.0489,129.8995,129.9991,8881.0
2024-10-07 15:05:00,130.55,130.9,130.55,130.88,6791.0,130.029,130.3776,130.029,130.3577,6791.0
2024-10-07 15:10:00,130.9,130.95,130.82,130.85,5589.0,130.3776,130.4274,130.2979,130.3278,5589.0
2024-10-07 15:15:00,130.89,131.03,130.89,130.98,6037.0,130.3676,130.5071,130.3676,130.4573,6037.0
2024-10-07 15:20:00,130.97,131.13,130.88,130.94,41481.0,130.4473,130.6067,130.3577,130.4174,41481.0
2024-10-07 15:25:00,130.88,130.99,130.88,130.92,7355.0,130.3577,130.4672,130.3577,130.3975,7355.0
2024-10-07 15:30:00,130.93,130.94,130.82,130.88,9187.0,130.4075,130.4174,130.2979,130.3577,9187.0
2024-10-07 15:35:00,130.88,130.94,130.73,130.91,15376.0,130.3577,130.4174,130.2083,130.3876,15376.0
2024-10-07 15:40:00,130.9,131.07,130.85,131.06,8262.0,130.3776,130.5469,130.3278,130.537,8262.0
2024-10-07 15:45:00,131.07,131.12,130.9,131.11,31635.0,130.5469,130.5967,130.3776,130.5868,31635.0
2024-10-07 15:50:00,131.13,131.59,131.08,131.48,35075.0,130.6067,131.0648,130.5569,130.9553,35075.0
2024-10-07 15:55:00,131.47,131.56,131.28,131.37,78220.0,130.9453,131.035,130.7561,130.8457,78220.0
2024-10-08 09:30:00,131.7,132.22,131.43,131.52,23294.0,131.1744,131.6923,130.9055,130.9951,23294.0
2024-10-08 09:35:00,131.52,131.62,131.26,131.42,5255.0,130.9951,131.0947,130.7362,130.8955,5255.0
2024-10-08 09:40:00,131.64,131.77,131.38,131.72,6052.0,131.1146,131.2441,130.8557,131.1943,6052.0
2024-10-08 09:45:00,131.6,131.75,131.33,131.68,5710.0,131.0748,131.2242,130.8059,131.1545,5710.0
2024-10-08 09:50:00,131.59,131.64,131.35,131.55,6580.0,131.0648,131.1146,130.8258,131.025,6580.0
2024-10-08 09:55:00,131.56,131.77,131.46,131.75,6723.0,131.035,131.2441,130.9354,131.2242,6723.0
2024-10-08 10:00:00,131.76,132.31,131.74,132.31,11538.0,131.2342,131.782,131.2142,131.782,11538.0
2024-10-08 10:05:00,132.36,132.45,132.17,132.17,7213.0,131.8318,131.9214,131.6425,131.6425,7213.0
2024-10-08 10:10:00,132.11,132.26,131.84,131.84,8828.0,131.5828,131.7322,131.3138,131.3138,8828.0
2024-10-08 10:15:00,131.82,131.99,131.73,131.73,23811.0,131.2939,131.4632,131.2043,131.2043,23811.0
2024-10-08 10:20:00,131.74,131.74,131.34,131.39,19170.0,131.2142,131.2142,130.8158,130.8656,19170.0
2024-10-08 10:25:00,131.39,131.53,131.27,131.45,15945.0,130.8656,131.0051,130.7461,130.9254,15945.0
2024-10-08 10:30:00,131.41,131.45,130.99,131.01,27678.0,130.8856,130.9254,130.4672,130.4872,27678.0
2024-10-08 10:35:00,131.0,131.08,130.87,130.98,15240.0,130.4772,130.5569,130.3477,130.4573,15240.0
2024-10-08 10:40:00,130.96,131.49,130.74,131.19,58799.0,130.4374,130.9652,130.2182,130.6664,58799.0
2024-10-08 10:45:00,131.09,131.18,130.74,130.81,28559.0,130.5668,130.6565,130.2182,130.288,28559.0
2024-10-08 10:50:00,130.81,131.21,130.74,131.13,11698.0,130.288,130.6864,130.2182,130.6067,11698.0
2024-10-08 10:55:00,131.12,131.27,131.04,131.2,4821.0,130.5967,130.7461,130.517,130.6764,4821.0
2024-10-08 11:00:00,131.25,131.59,131.25,131.55,3574.0,130.7262,131.0648,130.7262,131.025,3574.0
2024-10-08 11:05:00,131.53,131.69,131.48,131.65,2883.0,131.0051,131.1644,130.9553,131.1246,2883.0
2024-10-08 11:10:00,131.59,131.63,131.51,131.63,4108.0,131.0648,131.1047,130.9852,131.1047,4108.0
2024-10-08 11:15:00,131.6,131.69,131.54,131.6,5648.0,131.0748,131.1644,131.015,131.0748,5648.0
2024-10-08 11:20:00,131.6,131.65,131.54,131.6,5402.0,131.0748,131.1246,131.015,131.0748,5402.0
2024-10-08 11:25:00,131.71,131.85,131.67,131.71,10614.0,131.1844,131.3238,131.1445,131.1844,10614.0
2024-10-08 11:30:00,131.71,131.8,131.59,131.59,5799.0,131.1844,131.274,131.0648,131.0648,5799.0
2024-10-08 11:35:00,131.59,131.64,131.47,131.55,4265.0,131.0648,131.1146,130.9453,131.025,4265.0
2024-10-08 11:40:00,131.55,131.74,131.54,131.62,4308.0,131.025,131.2142,131.015,131.0947,4308.0
2024-10-08 11:45:00,131.69,131.69,131.49,131.49,4134.0,131.1644,131.1644,130.9652,130.9652,4134.0
2024-10-08 11:50:00,131.59,131.84,131.54,131.84,5407.0,131.0648,131.3138,131.015,131.3138,5407.0
2024-10-08 11:55:00,131.76,131.8,131.65,131.75,6192.0,131.2342,131.274,131.1246,131.2242,6192.0
2024-10-08 12:00:00,131.72,131.79,131.55,131.59,3504.0,131.1943,131.264,131.025,131.0648,3504.0
2024-10-08 12:05:00,131.63,131.7,131.54,131.62,4168.0,131.1047,131.1744,131.015,131.0947,4168.0
2024-10-08 12:10:00,131.63,131.78,131.63,131.66,2614.0,131.1047,131.2541,131.1047,131.1346,2614.0
2024-10-08 12:15:00,131.65,131.65,131.58,131.64,4248.0,131.1246,131.1246,131.0549,131.1146,4248.0
2024-10-08 12:20:00,131.6,131.65,131.58,131.58,4176.0,131.0748,131.1246,131.0549,131.0549,4176.0
2024-10-08 12:25:00,131.6,131.73,131.56,131.67,5238.0,131.0748,131.2043,131.035,131.1445,5238.0
2024-10-08 12:30:00,131.67,131.67,131.55,131.59,3333.0,131.1445,131.1445,131.025,131.0648,3333.0
2024-10-08 12:35:00,131.6,131.75,131.6,131.68,4316.0,131.0748,131.2242,131.0748,131.1545,4316.0
2024-10-08 12:40:00,131.68,131.75,131.65,131.66,2685.0,131.1545,131.2242,131.1246,131.1346,2685.0
2024-10-08 12:45:00,131.67,131.77,131.66,131.68,4323.0,131.1445,131.2441,131.1346,131.1545,4323.0
2024-10-08 12:50:00,131.62,131.67,131.57,131.67,2536.0,131.0947,131.1445,131.0449,131.1445,2536.0
2024-10-08 12:55:00,131.66,131.67,131.61,131.65,1821.0,131.1346,131.1445,131.0848,131.1246,1821.0
2024-10-08 13:00:00,131.68,131.69,131.5,131.5,5820.0,131.1545,131.1644,130.9752,130.9752,5820.0
2024-10-08 13:05:00,131.44,131.5,131.09,131.12,5750.0,130.9154,130.9752,130.5668,130.5967,5750.0
2024-10-08 13:10:00,131.06,131.17,131.03,131.14,3093.0,130.537,130.6465,130.5071,130.6166,3093.0
2024-10-08 13:15:00,131.13,131.13,131.0,131.05,3136.0,130.6067,130.6067,130.4772,130.527,3136.0
2024-10-08 13:20:00,131.01,131.2,131.01,131.19,3732.0,130.4872,130.6764,130.4872,130.6664,3732.0
2024-10-08 13:25:00,131.21,131.26,131.09,131.11,5685.0,130.6864,130.7362,130.5668,130.5868,5685.0
2024-10-08 13:30:00,131.09,131.09,131.01,131.07,12945.0,130.5668,130.5668,130.4872,130.5469,12945.0
2024-10-08 13:35:00,131.09,131.1,131.04,131.07,6831.0,130.5668,130.5768,130.517,130.5469,6831.0
2024-10-08 13:40:00,131.06,131.14,131.04,131.13,6321.0,130.537,130.6166,130.517,130.6067,6321.0
2024-10-08 13:45:00,131.12,131.17,130.98,130.98,10447.0,130.5967,130.6465,130.4573,130.4573,10447.0
2024-10-08 13:50:00,130.94,131.07,130.94,131.07,2236.0,130.4174,130.5469,130.4174,130.5469,2236.0
2024-10-08 13:55:00,131.06,131.31,131.06,131.31,6501.0,130.537,130.786,130.537,130.786,6501.0
2024-10-08 14:00:00,131.31,131.37,131.22,131.24,8278.0,130.786,130.8457,130.6963,130.7162,8278.0
2024-10-08 14:05:00,131.25,131.29,131.23,131.27,3241.0,130.7262,130.766,130.7063,130.7461,3241.0
2024-10-08 14:10:00,131.28,131.29,131.18,131.21,4805.0,130.7561,130.766,130.6565,130.6864,4805.0
2024-10-08 14:15:00,131.23,131.26,131.08,131.16,6478.0,130.7063,130.7362,130.5569,130.6366,6478.0
2024-10-08 14:20:00,131.17,131.2,131.08,131.14,9887.0,130.6465,130.6764,130.5569,130.6166,9887.0
2024-10-08 14:25:00,131.16,131.27,131.1,131.24,10134.0,130.6366,130.7461,130.5768,130.7162,10134.0
2024-10-08 14:30:00,131.24,131.36,131.23,131.36,6931.0,130.7162,130.8358,130.7063,130.8358,6931.0
2024-10-08 14:35:00,131.38,131.59,131.37,131.52,14707.0,130.8557,131.0648,130.8457,130.9951,14707.0
2024-10-08 14:40:00,131.49,131.56,131.47,131.53,11355.0,130.9652,131.035,130.9453,131.0051,11355.0
2024-10-08 14:45:00,131.53,131.57,131.51,131.56,11066.0,131.0051,131.0449,130.9852,131.035,11066.0
2024-10-08 14:50:00,131.57,131.66,131.55,131.56,13461.0,131.0449,131.1346,131.025,131.035,13461.0
2024-10-08 14:55:00,131.55,131.64,131.52,131.57,10747.0,131.025,131.1146,130.9951,131.0449,10747.0
2024-10-08 15:00:00,131.57,131.57,131.44,131.5,11971.0,131.0449,131.0449,130.9154,130.9752,11971.0
2024-10-08 15:05:00,131.48,131.48,131.3,131.32,22889.0,130.9553,130.9553,130.776,130.7959,22889.0
2024-10-08 15:10:00,131.32,131.41,131.3,131.4,13130.0,130.7959,130.8856,130.776,130.8756,13130.0
2024-10-08 15:15:00,131.42,131.52,131.41,131.49,11409.0,130.8955,130.9951,130.8856,130.9652,11409.0
2024-10-08 15:20:00,131.46,131.5,131.4,131.47,21694.0,130.9354,130.9752,130.8756,130.9453,21694.0
2024-10-08 15:25:00,131.45,131.71,131.43,131.62,22165.0,130.9254,131.1844,130.9055,131.0947,22165.0
2024-10-08 15:30:00,131.61,131.8,131.56,131.78,16500.0,131.0848,131.274,131.035,131.2541,16500.0
2024-10-08 15:35:00,131.77,131.78,131.69,131.72,13448.0,131.2441,131.2541,131.1644,131.1943,13448.0
2024-10-08 15:40:00,131.72,131.73,131.61,131.66,21861.0,131.1943,131.2043,131.0848,131.1346,21861.0
2024-10-08 15:45:00,131.65,131.73,131.58,131.64,31944.0,131.1246,131.2043,131.0549,131.1146,31944.0
2024-10-08 15:50:00,131.63,131.75,131.52,131.66,79092.0,131.1047,131.2242,130.9951,131.1346,79092.0
2024-10-08 15:55:00,131.65,131.68,131.35,131.37,158602.0,131.1246,131.1545,130.8258,130.8457,158602.0
2024-10-09 09:30:00,131.79,132.67,131.55,132.31,59727.0,131.264,132.1405,131.025,131.782,59727.0
2024-10-09 09:35:00,132.22,133.1,132.1,133.1,24792.0,131.6923,132.5688,131.5728,132.5688,24792.0
2024-10-09 09:40:00,133.12,133.73,133.11,133.69,13591.0,132.5887,133.1963,132.5788,133.1565,13591.0
2024-10-09 09:45:00,133.69,134.07,133.58,133.81,32989.0,133.1565,133.5349,133.0469,133.276,32989.0
2024-10-09 09:50:00,133.81,133.86,133.56,133.84,78608.0,133.276,133.3258,133.027,133.3059,78608.0
2024-10-09 09:55:00,133.85,134.03,133.78,133.95,18432.0,133.3158,133.4951,133.2461,133.4154,18432.0
2024-10-09 10:00:00,134.03,134.03,133.61,133.69,17580.0,133.4951,133.4951,133.0768,133.1565,17580.0
2024-10-09 10:05:00,133.61,133.84,133.61,133.7,30016.0,133.0768,133.3059,133.0768,133.1664,30016.0
2024-10-09 10:10:00,133.78,134.04,133.78,134.01,13322.0,133.2461,133.5051,133.2461,133.4752,13322.0
2024-10-09 10:15:00,134.0,134.0,133.55,133.65,16210.0,133.4652,133.4652,133.017,133.1166,16210.0
2024-10-09 10:20:00,133.6,133.71,133.22,133.33,21015.0,133.0668,133.1764,132.6883,132.7979,21015.0
2024-10-09 10:25:00,133.37,133.48,133.2,133.28,29925.0,132.8377,132.9473,132.6684,132.7481,29925.0
2024-10-09 10:30:00,133.28,133.34,133.12,133.28,43864.0,132.7481,132.8079,132.5887,132.7481,43864.0
2024-10-09 10:35:00,133.21,133.42,133.13,133.33,5344.0,132.6784,132.8875,132.5987,132.7979,5344.0
2024-10-09 10:40:00,133.34,133.53,133.29,133.47,8915.0,132.8079,132.9971,132.7581,132.9373,8915.0
2024-10-09 10:45:00,133.53,133.71,133.45,133.62,11503.0,132.9971,133.1764,132.9174,133.0867,11503.0
2024-10-09 10:50:00,133.68,133.89,133.67,133.83,10595.0,133.1465,133.3557,133.1365,133.2959,10595.0
2024-10-09 10:55:00,133.92,134.0,133.87,133.88,13168.0,133.3855,133.4652,133.3357,133.3457,13168.0
2024-10-09 11:00:00,133.92,134.02,133.8,133.8,17329.0,133.3855,133.4851,133.266,133.266,17329.0
2024-10-09 11:05:00,133.85,133.94,133.85,133.92,22203.0,133.3158,133.4055,133.3158,133.3855,22203.0
2024-10-09 11:10:00,133.89,134.17,133.89,134.16,5697.0,133.3557,133.6345,133.3557,133.6246,5697.0
2024-10-09 11:15:00,134.16,134.3,134.15,134.21,34069.0,133.6246,133.764,133.6146,133.6744,34069.0
2024-10-09 11:20:00,134.2,134.3,134.19,134.3,12839.0,133.6644,133.764,133.6545,133.764,12839.0
2024-10-09 11:25:00,134.28,134.37,134.23,134.37,9077.0,133.7441,133.8337,133.6943,133.8337,9077.0
2024-10-09 11:30:00,134.36,134.5,134.36,134.5,6894.0,133.8238,133.9632,133.8238,133.9632,6894.0
2024-10-09 11:35:00,134.5,134.51,134.36,134.44,6384.0,133.9632,133.9732,133.8238,133.9035,6384.0
2024-10-09 11:40:00,134.44,134.66,134.44,134.49,10100.0,133.9035,134.1226,133.9035,133.9533,10100.0
2024-10-09 11:45:00,134.47,134.59,134.45,134.53,11511.0,133.9333,134.0529,133.9134,133.9931,11511.0
2024-10-09 11:50:00,134.5,134.54,134.37,134.44,4882.0,133.9632,134.0031,133.8337,133.9035,4882.0
2024-10-09 11:55:00,134.41,134.52,134.25,134.25,8974.0,133.8736,133.9831,133.7142,133.7142,8974.0
2024-10-09 12:00:00,134.27,134.27,134.04,134.14,14280.0,133.7341,133.7341,133.5051,133.6047,14280.0
2024-10-09 12:05:00,134.17,134.32,134.14,134.21,33906.0,133.6345,133.7839,133.6047,133.6744,33906.0
2024-10-09 12:10:00,134.22,134.31,134.21,134.28,7482.0,133.6843,133.774,133.6744,133.7441,7482.0
2024-10-09 12:15:00,134.25,134.29,134.12,134.13,12552.0,133.7142,133.7541,133.5847,133.5947,12552.0
2024-10-09 12:20:00,134.11,134.35,134.06,134.34,4672.0,133.5748,133.8138,133.525,133.8039,4672.0
2024-10-09 12:25:00,134.33,134.39,134.22,134.24,4609.0,133.7939,133.8537,133.6843,133.7043,4609.0
2024-10-09 12:30:00,134.18,134.24,134.04,134.07,4706.0,133.6445,133.7043,133.5051,133.5349,4706.0
2024-10-09 12:35:00,134.08,134.19,133.94,133.94,83693.0,133.5449,133.6545,133.4055,133.4055,83693.0
2024-10-09 12:40:00,133.92,133.94,133.78,133.8,5279.0,133.3855,133.4055,133.2461,133.266,5279.0
2024-10-09 12:45:00,133.81,133.85,133.7,133.78,4707.0,133.276,133.3158,133.1664,133.2461,4707.0
2024-10-09 12:50:00,133.74,133.89,133.71,133.78,11561.0,133.2063,133.3557,133.1764,133.2461,11561.0
2024-10-09 12:55:00,133.76,133.98,133.75,133.9,4617.0,133.2262,133.4453,133.2162,133.3656,4617.0
2024-10-09 13:00:00,133.88,133.91,133.81,133.83,4737.0,133.3457,133.3756,133.276,133.2959,4737.0
2024-10-09 13:05:00,133.86,134.1,133.86,134.04,9078.0,133.3258,133.5648,133.3258,133.5051,9078.0
2024-10-09 13:10:00,134.03,134.11,134.02,134.06,3137.0,133.4951,133.5748,133.4851,133.525,3137.0
2024-10-09 13:15:00,134.05,134.18,134.03,134.15,6976.0,133.515,133.6445,133.4951,133.6146,6976.0
2024-10-09 13:20:00,134.16,134.27,134.12,134.14,41523.0,133.6246,133.7341,133.5847,133.6047,41523.0
2024-10-09 13:25:00,134.15,134.18,134.03,134.03,8419.0,133.6146,133.6445,133.4951,133.4951,8419.0
2024-10-09 13:30:00,134.02,134.09,133.97,134.02,13795.0,133.4851,133.5549,133.4353,133.4851,13795.0
2024-10-09 13:35:00,134.01,134.06,133.99,134.05,7664.0,133.4752,133.525,133.4553,133.515,7664.0
2024-10-09 13:40:00,134.05,134.21,134.05,134.15,8154.0,133.515,133.6744,133.515,133.6146,8154.0
2024-10-09 13:45:00,134.16,134.16,134.08,134.16,8394.0,133.6246,133.6246,133.5449,133.6246,8394.0
2024-10-09 13:50:00,134.14,134.15,133.77,133.97,30272.0,133.6047,133.6146,133.2361,133.4353,30272.0
2024-10-09 13:55:00,133.95,133.98,133.77,133.96,15864.0,133.4154,133.4453,133.2361,133.4254,15864.0
2024-10-09 14:00:00,133.9,134.0,133.87,133.98,11290.0,133.3656,133.4652,133.3357,133.4453,11290.0
2024-10-09 14:05:00,133.99,134.02,133.81,133.92,24479.0,133.4553,133.4851,133.276,133.3855,24479.0
2024-10-09 14:10:00,133.92,133.94,133.75,133.76,4250.0,133.3855,133.4055,133.2162,133.2262,4250.0
2024-10-09 14:15:00,133.79,133.79,133.64,133.68,4985.0,133.2561,133.2561,133.1067,133.1465,4985.0
2024-10-09 14:20:00,133.67,133.87,133.64,133.84,44717.0,133.1365,133.3357,133.1067,133.3059,44717.0
2024-10-09 14:25:00,133.85,133.97,133.85,133.92,8395.0,133.3158,133.4353,133.3158,133.3855,8395.0
2024-10-09 14:30:00,133.88,133.93,133.81,133.9,10370.0,133.3457,133.3955,133.276,133.3656,10370.0
2024-10-09 14:35:00,133.92,133.96,133.9,133.96,6465.0,133.3855,133.4254,133.3656,133.4254,6465.0
2024-10-09 14:40:00,133.96,134.01,133.88,133.99,31304.0,133.4254,133.4752,133.3457,133.4553,31304.0
2024-10-09 14:45:00,133.97,133.99,133.91,133.94,4417.0,133.4353,133.4553,133.3756,133.4055,4417.0
2024-10-09 14:50:00,133.94,134.02,133.92,133.98,82822.0,133.4055,133.4851,133.3855,133.4453,82822.0
2024-10-09 14:55:00,133.94,133.98,133.86,133.95,14564.0,133.4055,133.4453,133.3258,133.4154,14564.0
2024-10-09 15:00:00,133.93,134.0,133.93,133.99,23665.0,133.3955,133.4652,133.3955,133.4553,23665.0
2024-10-09 15:05:00,133.99,134.07,133.71,133.71,31444.0,133.4553,133.5349,133.1764,133.1764,31444.0
2024-10-09 15:10:00,133.71,134.01,133.68,134.0,8814.0,133.1764,133.4752,133.1465,133.4652,8814.0
2024-10-09 15:15:00,133.97,134.07,133.93,134.06,14934.0,133.4353,133.5349,133.3955,133.525,14934.0
2024-10-09 15:20:00,134.06,134.14,134.02,134.03,11886.0,133.525,133.6047,133.4851,133.4951,11886.0
2024-10-09 15:25:00,134.03,134.18,134.0,134.14,73612.0,133.4951,133.6445,133.4652,133.6047,73612.0
2024-10-09 15:30:00,134.16,134.29,134.12,134.14,8434.0,133.6246,133.7541,133.5847,133.6047,8434.0
2024-10-09 15:35:00,134.15,134.36,134.15,134.36,13113.0,133.6146,133.8238,133.6146,133.8238,13113.0
2024-10-09 15:40:00,134.37,134.49,134.35,134.48,38857.0,133.8337,133.9533,133.8138,133.9433,38857.0
2024-10-09 15:45:00,134.46,134.59,134.35,134.56,28304.0,133.9234,134.0529,133.8138,134.023,28304.0
2024-10-09 15:50:00,134.57,134.97,134.51,134.97,67801.0,134.0329,134.4313,133.9732,134.4313,67801.0
2024-10-09 15:55:00,134.95,135.1,134.81,134.93,187982.0,134.4114,134.5608,134.272,134.3915,187982.0
2024-10-10 09:30:00,134.51,134.85,134.14,134.74,47970.0,133.9732,134.3118,133.6047,134.2023,47970.0
2024-10-10 09:35:00,134.65,134.65,133.75,134.0,60225.0,134.1126,134.1126,133.2162,133.4652,60225.0
2024-10-10 09:40:00,134.0,134.55,134.0,134.36,50836.0,133.4652,134.013,133.4652,133.8238,50836.0
2024-10-10 09:45:00,134.33,134.34,133.74,133.95,29426.0,133.7939,133.8039,133.2063,133.4154,29426.0
2024-10-10 09:50:00,133.95,134.31,133.9,134.3,84543.0,133.4154,133.774,133.3656,133.764,84543.0
2024-10-10 09:55:00,134.13,134.38,133.72,133.8,8006.0,133.5947,133.8437,133.1863,133.266,8006.0
2024-10-10 10:00:00,133.81,134.2,133.76,134.09,14723.0,133.276,133.6644,133.2262,133.5549,14723.0
2024-10-10 10:05:00,134.09,134.14,133.73,134.02,9342.0,133.5549,133.6047,133.1963,133.4851,9342.0
2024-10-10 10:10:00,134.0,134.1,133.88,133.99,12910.0,133.4652,133.5648,133.3457,133.4553,12910.0
2024-10-10 10:15:00,133.97,134.09,133.89,134.08,8247.0,133.4353,133.5549,133.3557,133.5449,8247.0
2024-10-10 10:20:00,134.06,134.32,134.03,134.26,89592.0,133.525,133.7839,133.4951,133.7242,89592.0
2024-10-10 10:25:00,134.25,134.26,133.87,133.87,20938.0,133.7142,133.7242,133.3357,133.3357,20938.0
2024-10-10 10:30:00,133.89,134.15,133.89,133.97,19815.0,133.3557,133.6146,133.3557,133.4353,19815.0
2024-10-10 10:35:00,134.01,134.3,133.93,134.25,13612.0,133.4752,133.764,133.3955,133.7142,13612.0
2024-10-10 10:40:00,134.25,134.55,134.25,134.4,15897.0,133.7142,134.013,133.7142,133.8636,15897.0
2024-10-10 10:45:00,134.41,134.41,134.06,134.2,34617.0,133.8736,133.8736,133.525,133.6644,34617.0
2024-10-10 10:50:00,134.22,134.27,133.91,133.97,88787.0,133.6843,133.7341,133.3756,133.4353,88787.0
2024-10-10 10:55:00,133.92,134.13,133.92,134.04,16141.0,133.3855,133.5947,133.3855,133.5051,16141.0
2024-10-10 11:00:00,134.05,134.05,133.68,134.0,30556.0,133.515,133.515,133.1465,133.4652,30556.0
2024-10-10 11:05:00,134.0,134.38,134.0,134.38,5237.0,133.4652,133.8437,133.4652,133.8437,5237.0
2024-10-10 11:10:00,134.32,134.56,134.27,134.54,13433.0,133.7839,134.023,133.7341,134.0031,13433.0
2024-10-10 11:15:00,134.49,134.61,134.46,134.49,5744.0,133.9533,134.0728,133.9234,133.9533,5744.0
2024-10-10 11:20:00,134.49,134.54,134.33,134.43,10334.0,133.9533,134.0031,133.7939,133.8935,10334.0
2024-10-10 11:25:00,134.45,134.61,134.43,134.5,11155.0,133.9134,134.0728,133.8935,133.9632,11155.0
2024-10-10 11:30:00,134.5,134.57,134.41,134.57,6028.0,133.9632,134.0329,133.8736,134.0329,6028.0
2024-10-10 11:35:00,134.56,134.61,134.54,134.58,14069.0,134.023,134.0728,134.0031,134.0429,14069.0
2024-10-10 11:40:00,134.58,134.72,134.54,134.69,9054.0,134.0429,134.1823,134.0031,134.1525,9054.0
2024-10-10 11:45:00,134.66,135.11,134.65,135.06,31692.0,134.1226,134.5708,134.1126,134.521,31692.0
2024-10-10 11:50:00,135.07,135.2,134.98,135.19,18155.0,134.5309,134.6604,134.4413,134.6505,18155.0
2024-10-10 11:55:00,135.21,135.25,135.06,135.08,7462.0,134.6704,134.7102,134.521,134.5409,7462.0
2024-10-10 12:00:00,135.08,135.12,134.9,134.95,6124.0,134.5409,134.5807,134.3616,134.4114,6124.0
2024-10-10 12:05:00,134.98,135.02,134.76,134.81,20893.0,134.4413,134.4811,134.2222,134.272,20893.0
2024-10-10 12:10:00,134.84,135.04,134.79,135.01,77644.0,134.3019,134.5011,134.2521,134.4712,77644.0
2024-10-10 12:15:00,135.02,135.08,134.95,135.06,22153.0,134.4811,134.5409,134.4114,134.521,22153.0
2024-10-10 12:20:00,135.02,135.08,134.96,134.96,11135.0,134.4811,134.5409,134.4214,134.4214,11135.0
2024-10-10 12:25:00,135.0,135.05,134.92,135.0,11935.0,134.4612,134.511,134.3815,134.4612,11935.0
2024-10-10 12:30:00,135.03,135.03,134.85,134.91,11494.0,134.4911,134.4911,134.3118,134.3716,11494.0
2024-10-10 12:35:00,134.86,134.96,134.82,134.93,14486.0,134.3218,134.4214,134.2819,134.3915,14486.0
2024-10-10 12:40:00,134.9,134.95,134.81,134.88,18707.0,134.3616,134.4114,134.272,134.3417,18707.0
2024-10-10 12:45:00,134.88,134.93,134.77,134.92,5989.0,134.3417,134.3915,134.2321,134.3815,5989.0
2024-10-10 12:50:00,134.93,135.13,134.9,135.13,11142.0,134.3915,134.5907,134.3616,134.5907,11142.0
2024-10-10 12:55:00,135.15,135.2,135.08,135.16,11059.0,134.6106,134.6604,134.5409,134.6206,11059.0
2024-10-10 13:00:00,135.17,135.17,135.05,135.09,8967.0,134.6306,134.6306,134.511,134.5509,8967.0
2024-10-10 13:05:00,135.08,135.13,134.59,134.59,11765.0,134.5409,134.5907,134.0529,134.0529,11765.0
2024-10-10 13:10:00,134.58,134.81,134.56,134.75,7015.0,134.0429,134.272,134.023,134.2122,7015.0
2024-10-10 13:15:00,134.77,134.88,134.7,134.87,9591.0,134.2321,134.3417,134.1624,134.3317,9591.0
2024-10-10 13:20:00,134.93,135.06,134.93,135.0,8275.0,134.3915,134.521,134.3915,134.4612,8275.0
2024-10-10 13:25:00,135.0,135.06,134.81,134.81,7024.0,134.4612,134.521,134.272,134.272,7024.0
2024-10-10 13:30:00,134.78,134.85,134.75,134.78,9921.0,134.2421,134.3118,134.2122,134.2421,9921.0
2024-10-10 13:35:00,134.79,134.8,134.69,134.7,8918.0,134.2521,134.262,134.1525,134.1624,8918.0
2024-10-10 13:40:00,134.7,134.77,134.6,134.68,8275.0,134.1624,134.2321,134.0628,134.1425,8275.0
2024-10-10 13:45:00,134.67,134.69,134.35,134.36,15612.0,134.1325,134.1525,133.8138,133.8238,15612.0
2024-10-10 13:50:00,134.37,134.55,134.27,134.53,14809.0,133.8337,134.013,133.7341,133.9931,14809.0
2024-10-10 13:55:00,134.5,134.78,134.5,134.78,6125.0,133.9632,134.2421,133.9632,134.2421,6125.0
2024-10-10 14:00:00,134.74,134.83,134.53,134.55,24486.0,134.2023,134.2919,133.9931,134.013,24486.0
2024-10-10 14:05:00,134.55,134.55,134.31,134.35,8244.0,134.013,134.013,133.774,133.8138,8244.0
2024-10-10 14:10:00,134.38,134.46,134.34,134.37,7182.0,133.8437,133.9234,133.8039,133.8337,7182.0
2024-10-10 14:15:00,134.35,134.35,134.2,134.24,11977.0,133.8138,133.8138,133.6644,133.7043,11977.0
2024-10-10 14:20:00,134.21,134.22,134.02,134.11,13233.0,133.6744,133.6843,133.4851,133.5748,13233.0
2024-10-10 14:25:00,134.1,134.2,134.0,134.19,7411.0,133.5648,133.6644,133.4652,133.6545,7411.0
2024-10-10 14:30:00,134.17,134.19,134.01,134.12,6899.0,133.6345,133.6545,133.4752,133.5847,6899.0
2024-10-10 14:35:00,134.15,134.15,134.06,134.1,6524.0,133.6146,133.6146,133.525,133.5648,6524.0
2024-10-10 14:40:00,134.08,134.09,133.78,133.89,11697.0,133.5449,133.5549,133.2461,133.3557,11697.0
2024-10-10 14:45:00,133.87,133.9,133.74,133.78,8377.0,133.3357,133.3656,133.2063,133.2461,8377.0
2024-10-10 14:50:00,133.77,133.88,133.72,133.88,7869.0,133.2361,133.3457,133.1863,133.3457,7869.0
2024-10-10 14:55:00,133.9,134.02,133.88,134.0,10664.0,133.3656,133.4851,133.3457,133.4652,10664.0
2024-10-10 15:00:00,134.01,134.05,133.88,133.9,8162.0,133.4752,133.515,133.3457,133.3656,8162.0
2024-10-10 15:05:00,133.91,133.94,133.76,133.8,4084.0,133.3756,133.4055,133.2262,133.266,4084.0
2024-10-10 15:10:00,133.83,133.85,133.74,133.77,8082.0,133.2959,133.3158,133.2063,133.2361,8082.0
2024-10-10 15:15:00,133.78,133.78,133.65,133.73,14502.0,133.2461,133.2461,133.1166,133.1963,14502.0
2024-10-10 15:20:00,133.73,133.77,133.65,133.66,18420.0,133.1963,133.2361,133.1166,133.1266,18420.0
2024-10-10 15:25:00,133.66,133.72,133.66,133.68,8231.0,133.1266,133.1863,133.1266,133.1465,8231.0
2024-10-10 15:30:00,133.69,133.76,133.51,133.59,21866.0,133.1565,133.2262,132.9772,133.0569,21866.0
2024-10-10 15:35:00,133.58,133.6,133.37,133.37,30527.0,133.0469,133.0668,132.8377,132.8377,30527.0
2024-10-10 15:40:00,133.39,133.53,133.25,133.52,39293.0,132.8577,132.9971,132.7182,132.9871,39293.0
2024-10-10 15:45:00,133.5,133.59,133.34,133.35,45197.0,132.9672,133.0569,132.8079,132.8178,45197.0
2024-10-10 15:50:00,133.42,133.75,133.39,133.7,70894.0,132.8875,133.2162,132.8577,133.1664,70894.0
2024-10-10 15:55:00,133.68,133.68,133.03,133.14,273378.0,133.1465,133.1465,132.4991,132.6087,273378.0
2024-10-11 09:30:00,134.08,135.16,134.08,134.85,26351.0,133.5449,134.6206,133.5449,134.3118,26351.0
2024-10-11 09:35:00,134.75,135.16,134.7,135.02,15154.0,134.2122,134.6206,134.1624,134.4811,15154.0
2024-10-11 09:40:00,135.03,135.41,134.74,134.75,21219.0,134.4911,134.8696,134.2023,134.2122,21219.0
2024-10-11 09:45:00,134.75,134.95,134.63,134.74,12718.0,134.2122,134.4114,134.0927,134.2023,12718.0
2024-10-11 09:50:00,134.78,134.97,134.7,134.71,19391.0,134.2421,134.4313,134.1624,134.1724,19391.0
2024-10-11 09:55:00,134.77,135.17,134.58,135.08,44646.0,134.2321,134.6306,134.0429,134.5409,44646.0
2024-10-11 10:00:00,135.13,135.46,135.08,135.39,38001.0,134.5907,134.9194,134.5409,134.8497,38001.0
2024-10-11 10:05:00,135.41,135.68,135.3,135.63,17597.0,134.8696,135.1385,134.76,135.0887,17597.0
2024-10-11 10:10:00,135.63,135.78,135.39,135.61,18219.0,135.0887,135.2381,134.8497,135.0688,18219.0
2024-10-11 10:15:00,135.7,135.75,135.39,135.5,23977.0,135.1584,135.2082,134.8497,134.9592,23977.0
2024-10-11 10:20:00,135.35,135.47,135.22,135.27,8638.0,134.8098,134.9294,134.6804,134.7302,8638.0
2024-10-11 10:25:00,135.39,135.63,135.3,135.3,12240.0,134.8497,135.0887,134.76,134.76,12240.0
2024-10-11 10:30:00,135.4,135.4,135.08,135.09,21749.0,134.8596,134.8596,134.5409,134.5509,21749.0
2024-10-11 10:35:00,135.13,135.25,135.08,135.16,30137.0,134.5907,134.7102,134.5409,134.6206,30137.0
2024-10-11 10:40:00,135.16,135.16,134.95,134.95,25941.0,134.6206,134.6206,134.4114,134.4114,25941.0
2024-10-11 10:45:00,134.93,135.03,134.78,134.89,11595.0,134.3915,134.4911,134.2421,134.3517,11595.0
2024-10-11 10:50:00,134.89,134.95,134.69,134.69,22256.0,134.3517,134.4114,134.1525,134.1525,22256.0
2024-10-11 10:55:00,134.71,135.0,134.7,134.81,17702.0,134.1724,134.4612,134.1624,134.272,17702.0
2024-10-11 11:00:00,134.83,134.96,134.8,134.94,11034.0,134.2919,134.4214,134.262,134.4015,11034.0
2024-10-11 11:05:00,134.89,135.18,134.88,135.07,16407.0,134.3517,134.6405,134.3417,134.5309,16407.0
2024-10-11 11:10:00,135.02,135.4,135.02,135.37,11326.0,134.4811,134.8596,134.4811,134.8298,11326.0
2024-10-11 11:15:00,135.4,135.49,135.31,135.31,6434.0,134.8596,134.9493,134.77,134.77,6434.0
2024-10-11 11:20:00,135.31,135.36,135.21,135.29,12070.0,134.77,134.8198,134.6704,134.7501,12070.0
2024-10-11 11:25:00,135.29,135.31,135.08,135.21,8084.0,134.7501,134.77,134.5409,134.6704,8084.0
2024-10-11 11:30:00,135.24,135.4,135.22,135.39,15277.0,134.7003,134.8596,134.6804,134.8497,15277.0
2024-10-11 11:35:00,135.39,135.4,135.28,135.36,9353.0,134.8497,134.8596,134.7401,134.8198,9353.0
2024-10-11 11:40:00,135.32,135.4,135.29,135.33,7439.0,134.78,134.8596,134.7501,134.7899,7439.0
2024-10-11 11:45:00,135.34,135.4,135.16,135.27,11515.0,134.7999,134.8596,134.6206,134.7302,11515.0
2024-10-11 11:50:00,135.29,135.29,135.09,135.09,6719.0,134.7501,134.7501,134.5509,134.5509,6719.0
2024-10-11 11:55:00,135.1,135.2,134.96,135.07,10587.0,134.5608,134.6604,134.4214,134.5309,10587.0
2024-10-11 12:00:00,135.07,135.1,134.98,135.03,9792.0,134.5309,134.5608,134.4413,134.4911,9792.0
2024-10-11 12:05:00,135.0,135.07,134.77,134.83,14602.0,134.4612,134.5309,134.2321,134.2919,14602.0
2024-10-11 12:10:00,134.83,134.91,134.76,134.86,11053.0,134.2919,134.3716,134.2222,134.3218,11053.0
2024-10-11 12:15:00,134.89,135.0,134.85,134.9,10061.0,134.3517,134.4612,134.3118,134.3616,10061.0
2024-10-11 12:20:00,134.89,134.91,134.77,134.79,11778.0,134.3517,134.3716,134.2321,134.2521,11778.0
2024-10-11 12:25:00,134.78,134.78,134.57,134.61,10379.0,134.2421,134.2421,134.0329,134.0728,10379.0
2024-10-11 12:30:00,134.61,134.78,134.59,134.73,16570.0,134.0728,134.2421,134.0529,134.1923,16570.0
2024-10-11 12:35:00,134.73,134.82,134.68,134.82,6494.0,134.1923,134.2819,134.1425,134.2819,6494.0
2024-10-11 12:40:00,134.82,134.9,134.75,134.85,10385.0,134.2819,134.3616,134.2122,134.3118,10385.0
2024-10-11 12:45:00,134.82,134.85,134.7,134.73,15460.0,134.2819,134.3118,134.1624,134.1923,15460.0
2024-10-11 12:50:00,134.73,134.8,134.63,134.63,6328.0,134.1923,134.262,134.0927,134.0927,6328.0
2024-10-11 12:55:00,134.59,134.84,134.55,134.84,5300.0,134.0529,134.3019,134.013,134.3019,5300.0
2024-10-11 13:00:00,134.81,134.9,134.81,134.84,7958.0,134.272,134.3616,134.272,134.3019,7958.0
2024-10-11 13:05:00,134.83,134.96,134.79,134.96,7846.0,134.2919,134.4214,134.2521,134.4214,7846.0
2024-10-11 13:10:00,134.96,134.96,134.84,134.94,6036.0,134.4214,134.4214,134.3019,134.4015,6036.0
2024-10-11 13:15:00,134.92,134.95,134.83,134.88,7815.0,134.3815,134.4114,134.2919,134.3417,7815.0
2024-10-11 13:20:00,134.9,134.96,134.84,134.93,3511.0,134.3616,134.4214,134.3019,134.3915,3511.0
2024-10-11 13:25:00,134.92,134.95,134.87,134.93,5533.0,134.3815,134.4114,134.3317,134.3915,5533.0
2024-10-11 13:30:00,134.95,135.02,134.94,134.99,6464.0,134.4114,134.4811,134.4015,134.4513,6464.0
2024-10-11 13:35:00,134.99,135.14,134.94,135.11,9450.0,134.4513,134.6007,134.4015,134.5708,9450.0
2024-10-11 13:40:00,135.1,135.25,135.07,135.24,4273.0,134.5608,134.7102,134.5309,134.7003,4273.0
2024-10-11 13:45:00,135.28,135.32,135.2,135.25,7427.0,134.7401,134.78,134.6604,134.7102,7427.0
2024-10-11 13:50:00,135.3,135.44,135.25,135.39,4297.0,134.76,134.8995,134.7102,134.8497,4297.0
2024-10-11 13:55:00,135.38,135.45,135.22,135.41,7455.0,134.8397,134.9094,134.6804,134.8696,7455.0
2024-10-11 14:00:00,135.4,135.47,135.37,135.37,7224.0,134.8596,134.9294,134.8298,134.8298,7224.0
2024-10-11 14:05:00,135.37,135.52,135.33,135.42,7597.0,134.8298,134.9792,134.7899,134.8796,7597.0
2024-10-11 14:10:00,135.45,135.53,135.41,135.53,7108.0,134.9094,134.9891,134.8696,134.9891,7108.0
2024-10-11 14:15:00,135.52,135.52,135.44,135.48,6160.0,134.9792,134.9792,134.8995,134.9393,6160.0
2024-10-11 14:20:00,135.51,135.54,135.34,135.34,4282.0,134.9692,134.9991,134.7999,134.7999,4282.0
2024-10-11 14:25:00,135.33,135.41,135.31,135.4,6774.0,134.7899,134.8696,134.77,134.8596,6774.0
2024-10-11 14:30:00,135.41,135.47,135.28,135.28,9276.0,134.8696,134.9294,134.7401,134.7401,9276.0
2024-10-11 14:35:00,135.28,135.29,135.13,135.23,6443.0,134.7401,134.7501,134.5907,134.6903,6443.0
2024-10-11 14:40:00,135.2,135.3,135.16,135.3,5322.0,134.6604,134.76,134.6206,134.76,5322.0
2024-10-11 14:45:00,135.31,135.33,135.22,135.22,9409.0,134.77,134.7899,134.6804,134.6804,9409.0
2024-10-11 14:50:00,135.24,135.3,135.21,135.23,5067.0,134.7003,134.76,134.6704,134.6903,5067.0
2024-10-11 14:55:00,135.24,135.32,135.2,135.3,9677.0,134.7003,134.78,134.6604,134.76,9677.0
2024-10-11 15:00:00,135.28,135.34,135.24,135.29,7176.0,134.7401,134.7999,134.7003,134.7501,7176.0
2024-10-11 15:05:00,135.28,135.41,135.24,135.3,18485.0,134.7401,134.8696,134.7003,134.76,18485.0
2024-10-11 15:10:00,135.37,135.43,135.34,135.35,2644.0,134.8298,134.8895,134.7999,134.8098,2644.0
2024-10-11 15:15:00,135.36,135.42,135.31,135.38,9774.0,134.8198,134.8796,134.77,134.8397,9774.0
2024-10-11 15:20:00,135.38,135.38,135.27,135.28,5472.0,134.8397,134.8397,134.7302,134.7401,5472.0
2024-10-11 15:25:00,135.28,135.29,135.18,135.19,11620.0,134.7401,134.7501,134.6405,134.6505,11620.0
2024-10-11 15:30:00,135.15,135.36,135.13,135.34,10418.0,134.6106,134.8198,134.5907,134.7999,10418.0
2024-10-11 15:35:00,135.35,135.35,135.25,135.33,21911.0,134.8098,134.8098,134.7102,134.7899,21911.0
2024-10-11 15:40:00,135.34,135.35,135.26,135.35,29589.0,134.7999,134.8098,134.7202,134.8098,29589.0
2024-10-11 15:45:00,135.34,135.53,135.34,135.47,29974.0,134.7999,134.9891,134.7999,134.9294,29974.0
2024-10-11 15:50:00,135.47,135.59,135.38,135.58,47140.0,134.9294,135.0489,134.8397,135.0389,47140.0
2024-10-11 15:55:00,135.58,135.9,135.58,135.59,186898.0,135.0389,135.3576,135.0389,135.0489,186898.0
2024-10-14 09:30:00,136.23,137.0,136.21,136.58,38515.0,135.6863,136.4532,135.6664,136.0349,38515.0
2024-10-14 09:35:00,136.58,136.58,135.96,135.96,15126.0,136.0349,136.0349,135.4174,135.4174,15126.0
2024-10-14 09:40:00,136.0,136.13,135.74,136.1,11663.0,135.4572,135.5867,135.1983,135.5568,11663.0
2024-10-14 09:45:00,136.14,136.65,136.03,136.51,9796.0,135.5967,136.1046,135.4871,135.9652,9796.0
2024-10-14 09:50:00,136.54,136.61,136.23,136.27,9751.0,135.9951,136.0648,135.6863,135.7262,9751.0
2024-10-14 09:55:00,136.28,136.38,135.97,136.26,36967.0,135.7361,135.8357,135.4274,135.7162,36967.0
2024-10-14 10:00:00,136.29,136.46,136.07,136.07,10412.0,135.7461,135.9154,135.527,135.527,10412.0
2024-10-14 10:05:00,136.07,136.11,135.75,135.94,10870.0,135.527,135.5668,135.2082,135.3975,10870.0
2024-10-14 10:10:00,135.97,135.97,135.2,135.27,17638.0,135.4274,135.4274,134.6604,134.7302,17638.0
2024-10-14 10:15:00,135.29,135.31,134.9,134.9,22439.0,134.7501,134.77,134.3616,134.3616,22439.0
2024-10-14 10:20:00,134.92,135.29,134.72,135.27,26276.0,134.3815,134.7501,134.1823,134.7302,26276.0
2024-10-14 10:25:00,135.23,135.63,135.23,135.59,10797.0,134.6903,135.0887,134.6903,135.0489,10797.0
2024-10-14 10:30:00,135.73,135.76,135.51,135.53,7070.0,135.1883,135.2182,134.9692,134.9891,7070.0
2024-10-14 10:35:00,135.56,135.76,135.52,135.72,27994.0,135.019,135.2182,134.9792,135.1784,27994.0
2024-10-14 10:40:00,135.72,135.89,135.69,135.87,38258.0,135.1784,135.3477,135.1485,135.3278,38258.0
2024-10-14 10:45:00,135.9,136.12,135.85,135.97,13863.0,135.3576,135.5768,135.3078,135.4274,13863.0
2024-10-14 10:50:00,135.97,136.03,135.87,135.93,9058.0,135.4274,135.4871,135.3278,135.3875,9058.0
2024-10-14 10:55:00,135.91,136.13,135.84,135.97,12545.0,135.3676,135.5867,135.2979,135.4274,12545.0
2024-10-14 11:00:00,135.97,136.13,135.92,136.13,6005.0,135.4274,135.5867,135.3776,135.5867,6005.0
2024-10-14 11:05:00,136.03,136.5,136.03,136.4,4698.0,135.4871,135.9552,135.4871,135.8556,4698.0
2024-10-14 11:10:00,136.51,136.68,136.45,136.59,13944.0,135.9652,136.1345,135.9054,136.0449,13944.0
2024-10-14 11:15:00,136.67,136.83,136.6,136.81,9179.0,136.1246,136.2839,136.0548,136.264,9179.0
2024-10-14 11:20:00,136.8,137.11,136.73,136.81,92883.0,136.254,136.5628,136.1843,136.264,92883.0
2024-10-14 11:25:00,136.8,136.9,136.76,136.79,21045.0,136.254,136.3536,136.2142,136.2441,21045.0
2024-10-14 11:30:00,136.81,136.88,136.71,136.82,34148.0,136.264,136.3337,136.1644,136.274,34148.0
2024-10-14 11:35:00,136.82,136.85,136.44,136.44,10245.0,136.274,136.3038,135.8955,135.8955,10245.0
2024-10-14 11:40:00,136.44,136.62,136.37,136.41,14987.0,135.8955,136.0748,135.8258,135.8656,14987.0
2024-10-14 11:45:00,136.53,136.65,136.52,136.61,2588.0,135.9851,136.1046,135.9752,136.0648,2588.0
2024-10-14 11:50:00,136.65,136.75,136.5,136.54,123362.0,136.1046,136.2042,135.9552,135.9951,123362.0
2024-10-14 11:55:00,136.54,136.6,136.44,136.46,4683.0,135.9951,136.0548,135.8955,135.9154,4683.0
2024-10-14 12:00:00,136.48,136.61,136.45,136.61,7325.0,135.9353,136.0648,135.9054,136.0648,7325.0
2024-10-14 12:05:00,136.56,136.58,136.49,136.5,2101.0,136.015,136.0349,135.9453,135.9552,2101.0
2024-10-14 12:10:00,136.52,136.53,136.24,136.27,16439.0,135.9752,135.9851,135.6963,135.7262,16439.0
2024-10-14 12:15:00,136.33,136.33,136.09,136.09,4064.0,135.7859,135.7859,135.5469,135.5469,4064.0
2024-10-14 12:20:00,136.03,136.17,136.02,136.08,10069.0,135.4871,135.6266,135.4772,135.5369,10069.0
2024-10-14 12:25:00,136.08,136.24,136.03,136.24,8508.0,135.5369,135.6963,135.4871,135.6963,8508.0
2024-10-14 12:30:00,136.32,136.39,136.32,136.36,400.0,135.776,135.8457,135.776,135.8158,400.0
2024-10-14 12:35:00,136.4,136.52,136.31,136.47,6663.0,135.8556,135.9752,135.766,135.9254,6663.0
2024-10-14 12:40:00,136.45,136.5,136.32,136.37,6495.0,135.9054,135.9552,135.776,135.8258,6495.0
2024-10-14 12:45:00,136.34,136.39,136.22,136.28,8174.0,135.7959,135.8457,135.6764,135.7361,8174.0
2024-10-14 12:50:00,136.33,136.42,136.28,136.28,5392.0,135.7859,135.8756,135.7361,135.7361,5392.0
2024-10-14 12:55:00,136.32,136.43,136.27,136.36,2818.0,135.776,135.8855,135.7262,135.8158,2818.0
2024-10-14 13:00:00,136.36,136.5,136.33,136.49,4713.0,135.8158,135.9552,135.7859,135.9453,4713.0
2024-10-14 13:05:00,136.49,136.49,136.29,136.29,3647.0,135.9453,135.9453,135.7461,135.7461,3647.0
2024-10-14 13:10:00,136.27,136.36,136.22,136.22,6151.0,135.7262,135.8158,135.6764,135.6764,6151.0
2024-10-14 13:15:00,136.23,136.28,136.15,136.2,10303.0,135.6863,135.7361,135.6066,135.6564,10303.0
2024-10-14 13:20:00,136.28,136.42,136.27,136.34,3289.0,135.7361,135.8756,135.7262,135.7959,3289.0
2024-10-14 13:25:00,136.33,136.46,136.31,136.37,6699.0,135.7859,135.9154,135.766,135.8258,6699.0
2024-10-14 13:30:00,136.28,136.31,136.22,136.31,2383.0,135.7361,135.766,135.6764,135.766,2383.0
2024-10-14 13:35:00,136.28,136.4,136.26,136.33,1969.0,135.7361,135.8556,135.7162,135.7859,1969.0
2024-10-14 13:40:00,136.36,136.37,136.31,136.31,5341.0,135.8158,135.8258,135.766,135.766,5341.0
2024-10-14 13:45:00,136.36,136.36,136.17,136.22,8144.0,135.8158,135.8158,135.6266,135.6764,8144.0
2024-10-14 13:50:00,136.25,136.29,136.25,136.27,2438.0,135.7062,135.7461,135.7062,135.7262,2438.0
2024-10-14 13:55:00,136.24,136.28,136.18,136.18,1551.0,135.6963,135.7361,135.6365,135.6365,1551.0
2024-10-14 14:00:00,136.19,136.19,136.03,136.14,3167.0,135.6465,135.6465,135.4871,135.5967,3167.0
2024-10-14 14:05:00,136.14,136.16,136.07,136.09,7346.0,135.5967,135.6166,135.527,135.5469,7346.0
2024-10-14 14:10:00,136.13,136.18,136.04,136.06,2014.0,135.5867,135.6365,135.4971,135.517,2014.0
2024-10-14 14:15:00,136.0,136.07,135.95,136.04,12595.0,135.4572,135.527,135.4074,135.4971,12595.0
2024-10-14 14:20:00,136.03,136.13,136.0,136.13,6854.0,135.4871,135.5867,135.4572,135.5867,6854.0
2024-10-14 14:25:00,136.14,136.16,136.07,136.08,1374.0,135.5967,135.6166,135.527,135.5369,1374.0
2024-10-14 14:30:00,136.11,136.17,136.1,136.15,2316.0,135.5668,135.6266,135.5568,135.6066,2316.0
2024-10-14 14:35:00,136.11,136.24,136.11,136.16,4082.0,135.5668,135.6963,135.5668,135.6166,4082.0
2024-10-14 14:40:00,136.13,136.24,136.13,136.22,4189.0,135.5867,135.6963,135.5867,135.6764,4189.0
2024-10-14 14:45:00,136.29,136.33,136.21,136.24,1650.0,135.7461,135.7859,135.6664,135.6963,1650.0
2024-10-14 14:50:00,136.22,136.22,136.12,136.12,7285.0,135.6764,135.6764,135.5768,135.5768,7285.0
2024-10-14 14:55:00,136.11,136.19,136.07,136.08,8765.0,135.5668,135.6465,135.527,135.5369,8765.0
2024-10-14 15:00:00,136.07,136.16,135.98,136.16,3037.0,135.527,135.6166,135.4373,135.6166,3037.0
2024-10-14 15:05:00,136.13,136.36,136.08,136.36,7236.0,135.5867,135.8158,135.5369,135.8158,7236.0
2024-10-14 15:10:00,136.34,136.43,136.34,136.4,6778.0,135.7959,135.8855,135.7959,135.8556,6778.0
2024-10-14 15:15:00,136.41,136.5,136.35,136.35,4232.0,135.8656,135.9552,135.8058,135.8058,4232.0
2024-10-14 15:20:00,136.34,136.4,136.31,136.33,7900.0,135.7959,135.8556,135.766,135.7859,7900.0
2024-10-14 15:25:00,136.3,136.33,136.24,136.24,4514.0,135.756,135.7859,135.6963,135.6963,4514.0
2024-10-14 15:30:00,136.25,136.34,136.23,136.31,8532.0,135.7062,135.7959,135.6863,135.766,8532.0
2024-10-14 15:35:00,136.29,136.39,136.27,136.31,12949.0,135.7461,135.8457,135.7262,135.766,12949.0
2024-10-14 15:40:00,136.33,136.48,136.32,136.41,13934.0,135.7859,135.9353,135.776,135.8656,13934.0
2024-10-14 15:45:00,136.43,136.66,136.43,136.61,14298.0,135.8855,136.1146,135.8855,136.0648,14298.0
2024-10-14 15:50:00,136.64,136.64,136.3,136.42,29870.0,136.0947,136.0947,135.756,135.8756,29870.0
2024-10-14 15:55:00,136.42,136.62,136.4,136.55,98932.0,135.8756,136.0748,135.8556,136.005,98932.0
2024-10-15 09:30:00,136.86,137.8,136.68,136.84,56058.0,136.3138,137.2501,136.1345,136.2939,56058.0
2024-10-15 09:35:00,136.86,137.0,136.6,136.67,8499.0,136.3138,136.4532,136.0548,136.1246,8499.0
2024-10-15 09:40:00,136.75,137.04,136.67,136.73,8140.0,136.2042,136.4931,136.1246,136.1843,8140.0
2024-10-15 09:45:00,136.72,136.9,136.59,136.78,16158.0,136.1744,136.3536,136.0449,136.2341,16158.0
2024-10-15 09:50:00,136.65,136.65,135.91,135.91,8729.0,136.1046,136.1046,135.3676,135.3676,8729.0
2024-10-15 09:55:00,136.13,136.26,135.86,136.11,10767.0,135.5867,135.7162,135.3178,135.5668,10767.0
2024-10-15 10:00:00,136.13,136.42,136.13,136.42,13543.0,135.5867,135.8756,135.5867,135.8756,13543.0
2024-10-15 10:05:00,136.42,136.42,136.08,136.1,8804.0,135.8756,135.8756,135.5369,135.5568,8804.0
2024-10-15 10:10:00,136.11,136.47,136.03,136.45,16974.0,135.5668,135.9254,135.4871,135.9054,16974.0
2024-10-15 10:15:00,136.44,136.51,136.17,136.31,13091.0,135.8955,135.9652,135.6266,135.766,13091.0
2024-10-15 10:20:00,136.37,136.37,135.7,135.85,16534.0,135.8258,135.8258,135.1584,135.3078,16534.0
2024-10-15 10:25:00,135.86,136.0,135.75,135.75,8549.0,135.3178,135.4572,135.2082,135.2082,8549.0
2024-10-15 10:30:00,135.68,135.82,135.43,135.54,7917.0,135.1385,135.278,134.8895,134.9991,7917.0
2024-10-15 10:35:00,135.56,135.66,135.18,135.31,11653.0,135.019,135.1186,134.6405,134.77,11653.0
2024-10-15 10:40:00,135.39,135.54,135.14,135.43,16447.0,134.8497,134.9991,134.6007,134.8895,16447.0
2024-10-15 10:45:00,135.33,135.82,135.14,135.77,20415.0,134.7899,135.278,134.6007,135.2282,20415.0
2024-10-15 10:50:00,135.77,136.01,135.64,135.91,5049.0,135.2282,135.4672,135.0987,135.3676,5049.0
2024-10-15 10:55:00,135.89,135.97,135.62,135.65,3752.0,135.3477,135.4274,135.0788,135.1086,3752.0
2024-10-15 11:00:00,135.63,135.78,135.59,135.7,6889.0,135.0887,135.2381,135.0489,135.1584,6889.0
2024-10-15 11:05:00,135.66,135.79,135.63,135.68,5159.0,135.1186,135.2481,135.0887,135.1385,5159.0
2024-10-15 11:10:00,135.64,135.74,135.56,135.74,3024.0,135.0987,135.1983,135.019,135.1983,3024.0
2024-10-15 11:15:00,135.78,135.92,135.75,135.92,5101.0,135.2381,135.3776,135.2082,135.3776,5101.0
2024-10-15 11:20:00,135.92,136.0,135.8,135.91,6318.0,135.3776,135.4572,135.258,135.3676,6318.0
2024-10-15 11:25:00,135.88,136.0,135.87,135.97,2190.0,135.3377,135.4572,135.3278,135.4274,2190.0
2024-10-15 11:30:00,135.97,136.07,135.93,136.04,5315.0,135.4274,135.527,135.3875,135.4971,5315.0
2024-10-15 11:35:00,135.98,136.15,135.94,136.08,5155.0,135.4373,135.6066,135.3975,135.5369,5155.0
2024-10-15 11:40:00,136.08,136.38,135.97,136.17,9562.0,135.5369,135.8357,135.4274,135.6266,9562.0
2024-10-15 11:45:00,136.14,136.37,136.07,136.3,10563.0,135.5967,135.8258,135.527,135.756,10563.0
2024-10-15 11:50:00,136.36,136.41,136.26,136.34,11937.0,135.8158,135.8656,135.7162,135.7959,11937.0
2024-10-15 11:55:00,136.34,136.5,136.16,136.16,17326.0,135.7959,135.9552,135.6166,135.6166,17326.0
2024-10-15 12:00:00,136.2,136.44,136.1,136.34,8992.0,135.6564,135.8955,135.5568,135.7959,8992.0
2024-10-15 12:05:00,136.38,136.64,136.35,136.59,14126.0,135.8357,136.0947,135.8058,136.0449,14126.0
2024-10-15 12:10:00,136.59,136.61,136.41,136.61,8784.0,136.0449,136.0648,135.8656,136.0648,8784.0
2024-10-15 12:15:00,136.58,136.66,136.55,136.6,3943.0,136.0349,136.1146,136.005,136.0548,3943.0
2024-10-15 12:20:00,136.67,136.72,136.6,136.69,6493.0,136.1246,136.1744,136.0548,136.1445,6493.0
2024-10-15 12:25:00,136.72,136.85,136.57,136.78,19052.0,136.1744,136.3038,136.025,136.2341,19052.0
2024-10-15 12:30:00,136.73,136.93,136.71,136.91,8143.0,136.1843,136.3835,136.1644,136.3636,8143.0
2024-10-15 12:35:00,136.91,136.92,136.79,136.85,14885.0,136.3636,136.3736,136.2441,136.3038,14885.0
2024-10-15 12:40:00,136.84,136.89,136.63,136.71,11685.0,136.2939,136.3437,136.0847,136.1644,11685.0
2024-10-15 12:45:00,136.71,136.96,136.64,136.91,24444.0,136.1644,136.4134,136.0947,136.3636,24444.0
2024-10-15 12:50:00,136.93,137.17,136.93,137.15,29921.0,136.3835,136.6226,136.3835,136.6026,29921.0
2024-10-15 12:55:00,137.12,137.12,136.99,137.04,12916.0,136.5728,136.5728,136.4433,136.4931,12916.0
2024-10-15 13:00:00,137.05,137.24,137.04,137.22,6431.0,136.503,136.6923,136.4931,136.6724,6431.0
2024-10-15 13:05:00,137.25,137.25,137.05,137.09,10810.0,136.7022,136.7022,136.503,136.5429,10810.0
2024-10-15 13:10:00,137.04,137.06,136.86,136.99,11168.0,136.4931,136.513,136.3138,136.4433,11168.0
2024-10-15 13:15:00,137.07,137.08,136.84,136.91,8529.0,136.523,136.5329,136.2939,136.3636,8529.0
2024-10-15 13:20:00,136.94,136.94,136.82,136.82,2522.0,136.3935,136.3935,136.274,136.274,2522.0
2024-10-15 13:25:00,136.8,136.83,136.7,136.71,14216.0,136.254,136.2839,136.1544,136.1644,14216.0
2024-10-15 13:30:00,136.69,136.91,136.66,136.74,9669.0,136.1445,136.3636,136.1146,136.1943,9669.0
2024-10-15 13:35:00,136.78,136.91,136.76,136.89,7643.0,136.2341,136.3636,136.2142,136.3437,7643.0
2024-10-15 13:40:00,136.92,137.04,136.9,137.03,7524.0,136.3736,136.4931,136.3536,136.4831,7524.0
2024-10-15 13:45:00,137.0,137.15,136.99,137.07,13332.0,136.4532,136.6026,136.4433,136.523,13332.0
2024-10-15 13:50:00,137.09,137.17,136.96,137.01,28931.0,136.5429,136.6226,136.4134,136.4632,28931.0
2024-10-15 13:55:00,137.0,137.1,136.7,136.71,9651.0,136.4532,136.5528,136.1544,136.1644,9651.0
2024-10-15 14:00:00,136.7,136.7,136.59,136.65,6330.0,136.1544,136.1544,136.0449,136.1046,6330.0
2024-10-15 14:05:00,136.64,136.74,136.5,136.54,5345.0,136.0947,136.1943,135.9552,135.9951,5345.0
2024-10-15 14:10:00,136.5,136.62,136.48,136.48,4602.0,135.9552,136.0748,135.9353,135.9353,4602.0
2024-10-15 14:15:00,136.48,136.48,136.3,136.4,8333.0,135.9353,135.9353,135.756,135.8556,8333.0
2024-10-15 14:20:00,136.34,136.46,136.32,136.45,6393.0,135.7959,135.9154,135.776,135.9054,6393.0
2024-10-15 14:25:00,136.45,136.51,136.32,136.41,13946.0,135.9054,135.9652,135.776,135.8656,13946.0
2024-10-15 14:30:00,136.4,136.49,136.4,136.46,14269.0,135.8556,135.9453,135.8556,135.9154,14269.0
2024-10-15 14:35:00,136.45,136.55,136.43,136.5,9390.0,135.9054,136.005,135.8855,135.9552,9390.0
2024-10-15 14:40:00,136.49,136.62,136.48,136.6,10680.0,135.9453,136.0748,135.9353,136.0548,10680.0
2024-10-15 14:45:00,136.63,136.63,136.43,136.43,5264.0,136.0847,136.0847,135.8855,135.8855,5264.0
2024-10-15 14:50:00,136.35,136.51,136.33,136.46,6666.0,135.8058,135.9652,135.7859,135.9154,6666.0
2024-10-15 14:55:00,136.44,136.47,136.34,136.38,11176.0,135.8955,135.9254,135.7959,135.8357,11176.0
2024-10-15 15:00:00,136.42,136.42,136.24,136.25,9620.0,135.8756,135.8756,135.6963,135.7062,9620.0
2024-10-15 15:05:00,136.25,136.33,136.18,136.24,15985.0,135.7062,135.7859,135.6365,135.6963,15985.0
2024-10-15 15:10:00,136.24,136.38,136.24,136.28,11677.0,135.6963,135.8357,135.6963,135.7361,11677.0
2024-10-15 15:15:00,136.29,136.44,136.27,136.44,14809.0,135.7461,135.8955,135.7262,135.8955,14809.0
2024-10-15 15:20:00,136.47,136.55,136.42,136.48,12917.0,135.9254,136.005,135.8756,135.9353,12917.0
2024-10-15 15:25:00,136.5,136.52,136.29,136.3,13321.0,135.9552,135.9752,135.7461,135.756,13321.0
2024-10-15 15:30:00,136.3,136.33,135.87,135.98,26263.0,135.756,135.7859,135.3278,135.4373,26263.0
2024-10-15 15:35:00,135.95,135.95,135.72,135.86,19125.0,135.4074,135.4074,135.1784,135.3178,19125.0
2024-10-15 15:40:00,135.84,135.97,135.77,135.83,14756.0,135.2979,135.4274,135.2282,135.2879,14756.0
2024-10-15 15:45:00,135.83,135.95,135.74,135.95,19670.0,135.2879,135.4074,135.1983,135.4074,19670.0
2024-10-15 15:50:00,135.93,136.02,135.86,136.0,52412.0,135.3875,135.4772,135.3178,135.4572,52412.0
2024-10-15 15:55:00,135.96,135.96,135.55,135.8,164293.0,135.4174,135.4174,135.009,135.258,164293.0
2024-10-16 09:30:00,136.29,137.88,136.29,137.0,44597.0,135.7461,137.3297,135.7461,136.4532,44597.0
2024-10-16 09:35:00,136.8,136.97,135.96,136.17,27984.0,136.254,136.4234,135.4174,135.6266,27984.0
2024-10-16 09:40:00,136.23,136.26,135.91,136.19,14778.0,135.6863,135.7162,135.3676,135.6465,14778.0
2024-10-16 09:45:00,136.16,136.17,135.63,135.94,13429.0,135.6166,135.6266,135.0887,135.3975,13429.0
2024-10-16 09:50:00,135.88,135.96,135.52,135.72,20519.0,135.3377,135.4174,134.9792,135.1784,20519.0
2024-10-16 09:55:00,135.72,135.78,135.53,135.64,11737.0,135.1784,135.2381,134.9891,135.0987,11737.0
2024-10-16 10:00:00,135.63,136.17,135.57,136.09,29001.0,135.0887,135.6266,135.029,135.5469,29001.0
2024-10-16 10:05:00,136.08,136.33,136.04,136.28,28128.0,135.5369,135.7859,135.4971,135.7361,28128.0
2024-10-16 10:10:00,136.27,136.27,135.93,136.08,18384.0,135.7262,135.7262,135.3875,135.5369,18384.0
2024-10-16 10:15:00,136.07,136.12,135.78,135.78,28046.0,135.527,135.5768,135.2381,135.2381,28046.0
2024-10-16 10:20:00,135.84,136.04,135.74,136.0,14543.0,135.2979,135.4971,135.1983,135.4572,14543.0
2024-10-16 10:25:00,135.95,136.2,135.95,135.96,11042.0,135.4074,135.6564,135.4074,135.4174,11042.0
2024-10-16 10:30:00,135.99,136.08,135.82,136.08,18893.0,135.4473,135.5369,135.278,135.5369,18893.0
2024-10-16 10:35:00,136.04,136.24,135.89,135.94,14194.0,135.4971,135.6963,135.3477,135.3975,14194.0
2024-10-16 10:40:00,135.89,136.04,135.79,135.9,17854.0,135.3477,135.4971,135.2481,135.3576,17854.0
2024-10-16 10:45:00,135.9,136.33,135.89,136.23,17877.0,135.3576,135.7859,135.3477,135.6863,17877.0
2024-10-16 10:50:00,136.28,136.36,136.18,136.25,11740.0,135.7361,135.8158,135.6365,135.7062,11740.0
2024-10-16 10:55:00,136.25,136.4,136.19,136.28,18957.0,135.7062,135.8556,135.6465,135.7361,18957.0
2024-10-16 11:00:00,136.28,136.34,136.02,136.02,26779.0,135.7361,135.7959,135.4772,135.4772,26779.0
2024-10-16 11:05:00,136.02,136.02,135.78,135.93,9761.0,135.4772,135.4772,135.2381,135.3875,9761.0
2024-10-16 11:10:00,135.97,136.09,135.9,135.98,16487.0,135.4274,135.5469,135.3576,135.4373,16487.0
2024-10-16 11:15:00,136.02,136.13,135.99,136.01,27717.0,135.4772,135.5867,135.4473,135.4672,27717.0
2024-10-16 11:20:00,136.03,136.12,135.93,136.08,6053.0,135.4871,135.5768,135.3875,135.5369,6053.0
2024-10-16 11:25:00,136.04,136.04,135.88,135.98,13136.0,135.4971,135.4971,135.3377,135.4373,13136.0
2024-10-16 11:30:00,135.97,136.07,135.83,135.9,7659.0,135.4274,135.527,135.2879,135.3576,7659.0
2024-10-16 11:35:00,135.88,135.89,135.73,135.82,6043.0,135.3377,135.3477,135.1883,135.278,6043.0
2024-10-16 11:40:00,135.82,135.87,135.74,135.86,5466.0,135.278,135.3278,135.1983,135.3178,5466.0
2024-10-16 11:45:00,135.77,135.77,135.5,135.63,15986.0,135.2282,135.2282,134.9592,135.0887,15986.0
2024-10-16 11:50:00,135.67,135.8,135.65,135.75,6038.0,135.1286,135.258,135.1086,135.2082,6038.0
2024-10-16 11:55:00,135.75,136.01,135.72,135.95,13417.0,135.2082,135.4672,135.1784,135.4074,13417.0
2024-10-16 12:00:00,135.99,136.28,135.98,136.19,30939.0,135.4473,135.7361,135.4373,135.6465,30939.0
2024-10-16 12:05:00,136.19,136.32,136.14,136.29,20144.0,135.6465,135.776,135.5967,135.7461,20144.0
2024-10-16 12:10:00,136.26,136.32,136.18,136.31,25663.0,135.7162,135.776,135.6365,135.766,25663.0
2024-10-16 12:15:00,136.28,136.28,135.87,136.03,15115.0,135.7361,135.7361,135.3278,135.4871,15115.0
2024-10-16 12:20:00,136.03,136.14,135.96,135.96,22863.0,135.4871,135.5967,135.4174,135.4174,22863.0
2024-10-16 12:25:00,135.92,136.03,135.85,135.99,14170.0,135.3776,135.4871,135.3078,135.4473,14170.0
2024-10-16 12:30:00,136.0,136.05,135.92,136.05,21606.0,135.4572,135.507,135.3776,135.507,21606.0
2024-10-16 12:35:00,136.02,136.02,135.92,135.95,11324.0,135.4772,135.4772,135.3776,135.4074,11324.0
2024-10-16 12:40:00,135.94,136.03,135.82,135.86,61695.0,135.3975,135.4871,135.278,135.3178,61695.0
2024-10-16 12:45:00,135.88,135.9,135.6,135.67,22234.0,135.3377,135.3576,135.0588,135.1286,22234.0
2024-10-16 12:50:00,135.69,135.87,135.69,135.75,14050.0,135.1485,135.3278,135.1485,135.2082,14050.0
2024-10-16 12:55:00,135.78,135.84,135.66,135.74,9197.0,135.2381,135.2979,135.1186,135.1983,9197.0
2024-10-16 13:00:00,135.8,135.85,135.63,135.72,17650.0,135.258,135.3078,135.0887,135.1784,17650.0
2024-10-16 13:05:00,135.69,135.73,135.37,135.37,11388.0,135.1485,135.1883,134.8298,134.8298,11388.0
2024-10-16 13:10:00,135.39,135.43,135.29,135.31,10137.0,134.8497,134.8895,134.7501,134.77,10137.0
2024-10-16 13:15:00,135.34,135.36,135.2,135.22,8770.0,134.7999,134.8198,134.6604,134.6804,8770.0
2024-10-16 13:20:00,135.22,135.38,135.2,135.37,38094.0,134.6804,134.8397,134.6604,134.8298,38094.0
2024-10-16 13:25:00,135.44,135.62,135.43,135.48,11158.0,134.8995,135.0788,134.8895,134.9393,11158.0
2024-10-16 13:30:00,135.48,135.59,135.48,135.57,15029.0,134.9393,135.0489,134.9393,135.029,15029.0
2024-10-16 13:35:00,135.57,135.59,135.52,135.56,19943.0,135.029,135.0489,134.9792,135.019,19943.0
2024-10-16 13:40:00,135.55,135.76,135.54,135.75,14689.0,135.009,135.2182,134.9991,135.2082,14689.0
2024-10-16 13:45:00,135.76,135.95,135.75,135.75,10007.0,135.2182,135.4074,135.2082,135.2082,10007.0
2024-10-16 13:50:00,135.75,135.92,135.75,135.8,13212.0,135.2082,135.3776,135.2082,135.258,13212.0
2024-10-16 13:55:00,135.8,135.89,135.67,135.67,9774.0,135.258,135.3477,135.1286,135.1286,9774.0
2024-10-16 14:00:00,135.67,135.84,135.62,135.62,10588.0,135.1286,135.2979,135.0788,135.0788,10588.0
2024-10-16 14:05:00,135.62,135.7,135.6,135.64,5951.0,135.0788,135.1584,135.0588,135.0987,5951.0
2024-10-16 14:10:00,135.64,135.75,135.63,135.64,13984.0,135.0987,135.2082,135.0887,135.0987,13984.0
2024-10-16 14:15:00,135.64,135.64,135.45,135.55,12113.0,135.0987,135.0987,134.9094,135.009,12113.0
2024-10-16 14:20:00,135.56,135.78,135.56,135.67,8045.0,135.019,135.2381,135.019,135.1286,8045.0
2024-10-16 14:25:00,135.66,135.73,135.62,135.63,5505.0,135.1186,135.1883,135.0788,135.0887,5505.0
2024-10-16 14:30:00,135.65,135.65,135.4,135.4,5742.0,135.1086,135.1086,134.8596,134.8596,5742.0
2024-10-16 14:35:00,135.41,135.43,135.26,135.31,7690.0,134.8696,134.8895,134.7202,134.77,7690.0
2024-10-16 14:40:00,135.29,135.54,135.27,135.52,7676.0,134.7501,134.9991,134.7302,134.9792,7676.0
2024-10-16 14:45:00,135.55,135.56,135.42,135.55,8101.0,135.009,135.019,134.8796,135.009,8101.0
2024-10-16 14:50:00,135.52,135.58,135.37,135.52,14736.0,134.9792,135.0389,134.8298,134.9792,14736.0
2024-10-16 14:55:00,135.5,135.51,135.39,135.49,14979.0,134.9592,134.9692,134.8497,134.9493,14979.0
2024-10-16 15:00:00,135.48,135.55,135.42,135.53,11206.0,134.9393,135.009,134.8796,134.9891,11206.0
2024-10-16 15:05:00,135.5,135.74,135.48,135.69,9920.0,134.9592,135.1983,134.9393,135.1485,9920.0
2024-10-16 15:10:00,135.71,135.77,135.67,135.72,12633.0,135.1684,135.2282,135.1286,135.1784,12633.0
2024-10-16 15:15:00,135.75,135.78,135.69,135.73,18041.0,135.2082,135.2381,135.1485,135.1883,18041.0
2024-10-16 15:20:00,135.71,135.73,135.64,135.7,8274.0,135.1684,135.1883,135.0987,135.1584,8274.0
2024-10-16 15:25:00,135.65,135.66,135.55,135.56,7773.0,135.1086,135.1186,135.009,135.019,7773.0
2024-10-16 15:30:00,135.58,135.6,135.52,135.56,16143.0,135.0389,135.0588,134.9792,135.019,16143.0
2024-10-16 15:35:00,135.54,135.69,135.54,135.62,11379.0,134.9991,135.1485,134.9991,135.0788,11379.0
2024-10-16 15:40:00,135.63,135.78,135.62,135.72,21614.0,135.0887,135.2381,135.0788,135.1784,21614.0
2024-10-16 15:45:00,135.71,135.73,135.53,135.61,22884.0,135.1684,135.1883,134.9891,135.0688,22884.0
2024-10-16 15:50:00,135.62,135.87,135.61,135.83,38443.0,135.0788,135.3278,135.0688,135.2879,38443.0
2024-10-16 15:55:00,135.84,135.88,135.49,135.71,189105.0,135.2979,135.3377,134.9493,135.1684,189105.0
2024-10-17 09:30:00,137.0,137.87,136.56,136.97,101034.0,136.4532,137.3198,136.015,136.4234,101034.0
2024-10-17 09:35:00,137.1,137.77,136.36,137.42,93469.0,136.5528,137.2202,135.8158,136.8716,93469.0
2024-10-17 09:40:00,137.41,138.69,137.29,138.39,192082.0,136.8616,138.1365,136.7421,137.8377,192082.0
2024-10-17 09:45:00,138.37,139.82,138.0,138.34,124878.0,137.8178,139.262,137.4493,137.7879,124878.0
2024-10-17 09:50:00,138.33,138.64,138.25,138.64,26256.0,137.7779,138.0867,137.6983,138.0867,26256.0
2024-10-17 09:55:00,138.58,138.87,138.23,138.84,34680.0,138.0269,138.3158,137.6783,138.2859,34680.0
2024-10-17 10:00:00,138.83,138.98,137.82,137.83,34485.0,138.2759,138.4253,137.27,137.2799,34485.0
2024-10-17 10:05:00,137.84,138.27,137.72,138.27,18056.0,137.2899,137.7182,137.1704,137.7182,18056.0
2024-10-17 10:10:00,138.13,138.28,137.91,137.95,9260.0,137.5787,137.7281,137.3596,137.3995,9260.0
2024-10-17 10:15:00,137.86,138.17,137.86,138.02,16751.0,137.3098,137.6186,137.3098,137.4692,16751.0
2024-10-17 10:20:00,138.0,138.3,137.96,138.22,14860.0,137.4493,137.7481,137.4094,137.6684,14860.0
2024-10-17 10:25:00,138.11,138.18,137.32,137.44,20498.0,137.5588,137.6285,136.772,136.8915,20498.0
2024-10-17 10:30:00,137.44,138.14,137.43,137.86,52834.0,136.8915,137.5887,136.8815,137.3098,52834.0
2024-10-17 10:35:00,137.86,138.1,137.66,138.03,11274.0,137.3098,137.5489,137.1106,137.4791,11274.0
2024-10-17 10:40:00,138.1,138.1,137.61,137.69,10372.0,137.5489,137.5489,137.0608,137.1405,10372.0
2024-10-17 10:45:00,137.67,138.24,137.66,138.18,11630.0,137.1206,137.6883,137.1106,137.6285,11630.0
2024-10-17 10:50:00,138.18,138.18,137.94,137.97,7900.0,137.6285,137.6285,137.3895,137.4194,7900.0
2024-10-17 10:55:00,137.95,138.24,137.9,137.91,9253.0,137.3995,137.6883,137.3497,137.3596,9253.0
2024-10-17 11:00:00,137.96,138.02,137.41,137.53,11438.0,137.4094,137.4692,136.8616,136.9811,11438.0
2024-10-17 11:05:00,137.54,137.64,137.43,137.59,11183.0,136.9911,137.0907,136.8815,137.0409,11183.0
2024-10-17 11:10:00,137.59,137.81,137.56,137.81,32853.0,137.0409,137.26,137.011,137.26,32853.0
2024-10-17 11:15:00,137.81,138.0,137.69,137.76,17287.0,137.26,137.4493,137.1405,137.2102,17287.0
2024-10-17 11:20:00,137.79,137.82,137.61,137.72,19885.0,137.2401,137.27,137.0608,137.1704,19885.0
2024-10-17 11:25:00,137.72,137.88,137.69,137.77,26210.0,137.1704,137.3297,137.1405,137.2202,26210.0
2024-10-17 11:30:00,137.81,137.91,137.62,137.86,12962.0,137.26,137.3596,137.0708,137.3098,12962.0
2024-10-17 11:35:00,137.86,137.89,137.65,137.78,12056.0,137.3098,137.3397,137.1007,137.2301,12056.0
2024-10-17 11:40:00,137.78,137.96,137.77,137.91,25659.0,137.2301,137.4094,137.2202,137.3596,25659.0
2024-10-17 11:45:00,137.9,137.9,137.75,137.78,2659.0,137.3497,137.3497,137.2003,137.2301,2659.0
2024-10-17 11:50:00,137.78,137.85,137.64,137.77,14190.0,137.2301,137.2999,137.0907,137.2202,14190.0
2024-10-17 11:55:00,137.73,137.9,137.72,137.89,10167.0,137.1803,137.3497,137.1704,137.3397,10167.0
2024-10-17 12:00:00,137.9,138.0,137.79,137.97,13922.0,137.3497,137.4493,137.2401,137.4194,13922.0
2024-10-17 12:05:00,138.02,138.13,137.96,138.0,7492.0,137.4692,137.5787,137.4094,137.4493,7492.0
2024-10-17 12:10:00,138.0,138.13,137.98,138.13,4712.0,137.4493,137.5787,137.4293,137.5787,4712.0
2024-10-17 12:15:00,138.18,138.2,138.04,138.19,13782.0,137.6285,137.6485,137.4891,137.6385,13782.0
2024-10-17 12:20:00,138.22,138.52,138.22,138.41,21227.0,137.6684,137.9672,137.6684,137.8576,21227.0
2024-10-17 12:25:00,138.42,138.42,138.3,138.35,51739.0,137.8676,137.8676,137.7481,137.7979,51739.0
2024-10-17 12:30:00,138.33,138.33,138.05,138.09,11656.0,137.7779,137.7779,137.4991,137.5389,11656.0
2024-10-17 12:35:00,138.07,138.47,138.07,138.43,21725.0,137.519,137.9174,137.519,137.8775,21725.0
2024-10-17 12:40:00,138.42,138.5,138.29,138.5,6242.0,137.8676,137.9473,137.7381,137.9473,6242.0
2024-10-17 12:45:00,138.47,138.62,138.36,138.61,9567.0,137.9174,138.0668,137.8078,138.0568,9567.0
2024-10-17 12:50:00,138.61,138.91,138.61,138.91,19523.0,138.0568,138.3556,138.0568,138.3556,19523.0
2024-10-17 12:55:00,138.84,138.95,138.75,138.77,10102.0,138.2859,138.3955,138.1963,138.2162,10102.0
2024-10-17 13:00:00,138.78,138.95,138.74,138.91,12250.0,138.2261,138.3955,138.1863,138.3556,12250.0
2024-10-17 13:05:00,138.91,139.16,138.85,139.16,18735.0,138.3556,138.6046,138.2959,138.6046,18735.0
2024-10-17 13:10:00,139.14,139.28,139.1,139.28,10687.0,138.5847,138.7241,138.5449,138.7241,10687.0
2024-10-17 13:15:00,139.26,139.45,139.23,139.45,14561.0,138.7042,138.8935,138.6743,138.8935,14561.0
2024-10-17 13:20:00,139.45,139.54,139.21,139.21,42674.0,138.8935,138.9831,138.6544,138.6544,42674.0
2024-10-17 13:25:00,139.18,139.21,139.02,139.21,10169.0,138.6245,138.6544,138.4652,138.6544,10169.0
2024-10-17 13:30:00,139.19,139.2,139.04,139.18,11055.0,138.6345,138.6445,138.4851,138.6245,11055.0
2024-10-17 13:35:00,139.18,139.33,139.13,139.19,13628.0,138.6245,138.7739,138.5747,138.6345,13628.0
2024-10-17 13:40:00,139.19,139.29,139.16,139.26,7974.0,138.6345,138.7341,138.6046,138.7042,7974.0
2024-10-17 13:45:00,139.24,139.33,139.17,139.21,9264.0,138.6843,138.7739,138.6146,138.6544,9264.0
2024-10-17 13:50:00,139.23,139.23,139.08,139.2,13843.0,138.6743,138.6743,138.5249,138.6445,13843.0
2024-10-17 13:55:00,139.22,139.25,138.8,138.8,10022.0,138.6644,138.6943,138.2461,138.2461,10022.0
2024-10-17 14:00:00,138.78,138.86,138.54,138.54,5557.0,138.2261,138.3058,137.9871,137.9871,5557.0
2024-10-17 14:05:00,138.53,138.74,138.44,138.49,30914.0,137.9771,138.1863,137.8875,137.9373,30914.0
2024-10-17 14:10:00,138.44,138.58,138.34,138.54,17327.0,137.8875,138.0269,137.7879,137.9871,17327.0
2024-10-17 14:15:00,138.52,138.55,138.26,138.31,11585.0,137.9672,137.9971,137.7082,137.758,11585.0
2024-10-17 14:20:00,138.31,138.44,138.17,138.43,22113.0,137.758,137.8875,137.6186,137.8775,22113.0
2024-10-17 14:25:00,138.46,138.61,138.41,138.42,11497.0,137.9074,138.0568,137.8576,137.8676,11497.0
2024-10-17 14:30:00,138.42,138.63,138.37,138.63,10896.0,137.8676,138.0767,137.8178,138.0767,10896.0
2024-10-17 14:35:00,138.63,138.66,138.5,138.65,11375.0,138.0767,138.1066,137.9473,138.0967,11375.0
2024-10-17 14:40:00,138.63,138.79,138.56,138.79,9917.0,138.0767,138.2361,138.007,138.2361,9917.0
2024-10-17 14:45:00,138.8,138.8,138.59,138.63,22185.0,138.2461,138.2461,138.0369,138.0767,22185.0
2024-10-17 14:50:00,138.61,138.69,138.59,138.67,11247.0,138.0568,138.1365,138.0369,138.1166,11247.0
2024-10-17 14:55:00,138.67,138.7,138.49,138.57,30093.0,138.1166,138.1465,137.9373,138.017,30093.0
2024-10-17 15:00:00,138.58,138.83,138.55,138.83,46072.0,138.0269,138.2759,137.9971,138.2759,46072.0
2024-10-17 15:05:00,138.83,138.83,138.48,138.56,5231.0,138.2759,138.2759,137.9273,138.007,5231.0
2024-10-17 15:10:00,138.55,138.82,138.53,138.75,7559.0,137.9971,138.266,137.9771,138.1963,7559.0
2024-10-17 15:15:00,138.73,138.74,138.45,138.52,6031.0,138.1763,138.1863,137.8975,137.9672,6031.0
2024-10-17 15:20:00,138.5,138.5,138.32,138.38,14344.0,137.9473,137.9473,137.768,137.8277,14344.0
2024-10-17 15:25:00,138.37,138.44,138.33,138.38,5725.0,137.8178,137.8875,137.7779,137.8277,5725.0
2024-10-17 15:30:00,138.4,138.4,138.23,138.28,11097.0,137.8477,137.8477,137.6783,137.7281,11097.0
2024-10-17 15:35:00,138.26,138.32,138.03,138.03,14108.0,137.7082,137.768,137.4791,137.4791,14108.0
2024-10-17 15:40:00,138.07,138.19,138.01,138.16,13278.0,137.519,137.6385,137.4592,137.6086,13278.0
2024-10-17 15:45:00,138.13,138.2,137.99,138.01,20222.0,137.5787,137.6485,137.4393,137.4592,20222.0
2024-10-17 15:50:00,138.02,138.05,137.88,137.89,46514.0,137.4692,137.4991,137.3297,137.3397,46514.0
2024-10-17 15:55:00,137.88,137.9,137.65,137.85,136164.0,137.3297,137.3497,137.1007,137.2999,136164.0
2024-10-18 09:30:00,137.87,138.13,137.48,137.62,213368.0,137.3198,137.5787,136.9313,137.0708,213368.0
2024-10-18 09:35:00,137.7,137.88,137.35,137.48,29792.0,137.1505,137.3297,136.8019,136.9313,29792.0
2024-10-18 09:40:00,137.67,137.78,137.43,137.66,8262.0,137.1206,137.2301,136.8815,137.1106,8262.0
2024-10-18 09:45:00,137.68,137.98,137.48,137.76,22076.0,137.1305,137.4293,136.9313,137.2102,22076.0
2024-10-18 09:50:00,137.83,138.09,137.81,138.04,6193.0,137.2799,137.5389,137.26,137.4891,6193.0
2024-10-18 09:55:00,138.06,138.13,137.92,138.05,17899.0,137.509,137.5787,137.3696,137.4991,17899.0
2024-10-18 10:00:00,138.06,138.26,137.91,138.12,23566.0,137.509,137.7082,137.3596,137.5688,23566.0
2024-10-18 10:05:00,138.12,138.15,137.93,138.03,15301.0,137.5688,137.5987,137.3795,137.4791,15301.0
2024-10-18 10:10:00,138.06,138.06,137.68,137.88,9750.0,137.509,137.509,137.1305,137.3297,9750.0
2024-10-18 10:15:00,137.95,138.38,137.93,138.33,6237.0,137.3995,137.8277,137.3795,137.7779,6237.0
2024-10-18 10:20:00,138.42,138.57,138.34,138.44,5633.0,137.8676,138.017,137.7879,137.8875,5633.0
2024-10-18 10:25:00,138.48,138.5,138.35,138.44,9374.0,137.9273,137.9473,137.7979,137.8875,9374.0
2024-10-18 10:30:00,138.5,138.5,138.12,138.12,14111.0,137.9473,137.9473,137.5688,137.5688,14111.0
2024-10-18 10:35:00,138.11,138.43,138.1,138.43,13022.0,137.5588,137.8775,137.5489,137.8775,13022.0
2024-10-18 10:40:00,138.46,138.59,138.38,138.59,24266.0,137.9074,138.0369,137.8277,138.0369,24266.0
2024-10-18 10:45:00,138.59,138.61,138.27,138.3,5180.0,138.0369,138.0568,137.7182,137.7481,5180.0
2024-10-18 10:50:00,138.25,138.37,138.23,138.3,8349.0,137.6983,137.8178,137.6783,137.7481,8349.0
2024-10-18 10:55:00,138.3,138.36,138.19,138.19,10319.0,137.7481,137.8078,137.6385,137.6385,10319.0
2024-10-18 11:00:00,138.21,138.27,138.03,138.03,11450.0,137.6584,137.7182,137.4791,137.4791,11450.0
2024-10-18 11:05:00,138.06,138.22,137.94,138.22,9268.0,137.509,137.6684,137.3895,137.6684,9268.0
2024-10-18 11:10:00,138.22,138.3,138.19,138.27,6800.0,137.6684,137.7481,137.6385,137.7182,6800.0
2024-10-18 11:15:00,138.27,138.43,138.19,138.42,10126.0,137.7182,137.8775,137.6385,137.8676,10126.0
2024-10-18 11:20:00,138.48,138.51,138.37,138.46,14435.0,137.9273,137.9572,137.8178,137.9074,14435.0
2024-10-18 11:25:00,138.44,138.66,138.37,138.66,23169.0,137.8875,138.1066,137.8178,138.1066,23169.0
2024-10-18 11:30:00,138.66,138.75,138.66,138.68,13087.0,138.1066,138.1963,138.1066,138.1265,13087.0
2024-10-18 11:35:00,138.68,138.86,138.61,138.86,24758.0,138.1265,138.3058,138.0568,138.3058,24758.0
2024-10-18 11:40:00,138.9,139.08,138.89,139.08,8540.0,138.3457,138.5249,138.3357,138.5249,8540.0
2024-10-18 11:45:00,139.1,139.23,138.99,139.23,31059.0,138.5449,138.6743,138.4353,138.6743,31059.0
2024-10-18 11:50:00,139.23,139.25,139.07,139.21,15824.0,138.6743,138.6943,138.515,138.6544,15824.0
2024-10-18 11:55:00,139.19,139.19,138.97,138.97,7268.0,138.6345,138.6345,138.4154,138.4154,7268.0
2024-10-18 12:00:00,139.02,139.19,138.99,139.16,20417.0,138.4652,138.6345,138.4353,138.6046,20417.0
2024-10-18 12:05:00,139.15,139.16,138.99,139.11,5536.0,138.5947,138.6046,138.4353,138.5548,5536.0
2024-10-18 12:10:00,139.14,139.48,139.12,139.42,24724.0,138.5847,138.9233,138.5648,138.8636,24724.0
2024-10-18 12:15:00,139.48,139.62,139.42,139.56,8313.0,138.9233,139.0628,138.8636,139.003,8313.0
2024-10-18 12:20:00,139.56,139.68,139.45,139.68,8268.0,139.003,139.1226,138.8935,139.1226,8268.0
2024-10-18 12:25:00,139.68,139.79,139.67,139.7,14127.0,139.1226,139.2321,139.1126,139.1425,14127.0
2024-10-18 12:30:00,139.72,139.95,139.7,139.92,20357.0,139.1624,139.3915,139.1425,139.3616,20357.0
2024-10-18 12:35:00,139.98,140.06,139.88,139.9,14245.0,139.4214,139.501,139.3218,139.3417,14245.0
2024-10-18 12:40:00,139.86,140.04,139.86,140.03,6317.0,139.3018,139.4811,139.3018,139.4712,6317.0
2024-10-18 12:45:00,140.02,140.03,139.95,139.97,4802.0,139.4612,139.4712,139.3915,139.4114,4802.0
2024-10-18 12:50:00,140.0,140.08,139.96,140.08,6766.0,139.4413,139.521,139.4014,139.521,6766.0
2024-10-18 12:55:00,140.08,140.08,139.9,139.92,8138.0,139.521,139.521,139.3417,139.3616,8138.0
2024-10-18 13:00:00,139.92,140.0,139.89,139.93,6946.0,139.3616,139.4413,139.3317,139.3716,6946.0
2024-10-18 13:05:00,139.92,140.0,139.89,140.0,6236.0,139.3616,139.4413,139.3317,139.4413,6236.0
2024-10-18 13:10:00,140.0,140.16,139.99,140.12,14026.0,139.4413,139.6006,139.4313,139.5608,14026.0
2024-10-18 13:15:00,140.12,140.13,139.86,139.97,14461.0,139.5608,139.5708,139.3018,139.4114,14461.0
2024-10-18 13:20:00,140.0,140.01,139.9,139.97,8675.0,139.4413,139.4512,139.3417,139.4114,8675.0
2024-10-18 13:25:00,139.99,139.99,139.74,139.75,9370.0,139.4313,139.4313,139.1823,139.1923,9370.0
2024-10-18 13:30:00,139.78,139.83,139.7,139.7,15635.0,139.2222,139.272,139.1425,139.1425,15635.0
2024-10-18 13:35:00,139.72,139.73,139.31,139.37,17655.0,139.1624,139.1724,138.754,138.8138,17655.0
2024-10-18 13:40:00,139.38,139.48,139.36,139.42,14199.0,138.8237,138.9233,138.8038,138.8636,14199.0
2024-10-18 13:45:00,139.42,139.5,139.42,139.46,11498.0,138.8636,138.9433,138.8636,138.9034,11498.0
2024-10-18 13:50:00,139.46,139.49,139.38,139.4,6966.0,138.9034,138.9333,138.8237,138.8437,6966.0
2024-10-18 13:55:00,139.39,139.47,139.38,139.39,17097.0,138.8337,138.9134,138.8237,138.8337,17097.0
2024-10-18 14:00:00,139.36,139.57,139.19,139.56,15393.0,138.8038,139.013,138.6345,139.003,15393.0
2024-10-18 14:05:00,139.57,139.7,139.54,139.67,11161.0,139.013,139.1425,138.9831,139.1126,11161.0
2024-10-18 14:10:00,139.66,139.7,139.48,139.49,26333.0,139.1026,139.1425,138.9233,138.9333,26333.0
2024-10-18 14:15:00,139.49,139.82,139.48,139.82,15972.0,138.9333,139.262,138.9233,139.262,15972.0
2024-10-18 14:20:00,139.8,139.87,139.74,139.81,12114.0,139.2421,139.3118,139.1823,139.252,12114.0
2024-10-18 14:25:00,139.83,139.88,139.77,139.77,11181.0,139.272,139.3218,139.2122,139.2122,11181.0
2024-10-18 14:30:00,139.77,139.82,139.72,139.77,12161.0,139.2122,139.262,139.1624,139.2122,12161.0
2024-10-18 14:35:00,139.77,139.77,139.67,139.71,5880.0,139.2122,139.2122,139.1126,139.1524,5880.0
2024-10-18 14:40:00,139.72,139.74,139.56,139.59,13736.0,139.1624,139.1823,139.003,139.0329,13736.0
2024-10-18 14:45:00,139.6,139.67,139.59,139.59,27892.0,139.0429,139.1126,139.0329,139.0329,27892.0
2024-10-18 14:50:00,139.59,139.65,139.46,139.48,11479.0,139.0329,139.0927,138.9034,138.9233,11479.0
2024-10-18 14:55:00,139.48,139.51,139.39,139.44,12610.0,138.9233,138.9532,138.8337,138.8835,12610.0
2024-10-18 15:00:00,139.43,139.43,139.15,139.26,17707.0,138.8735,138.8735,138.5947,138.7042,17707.0
2024-10-18 15:05:00,139.27,139.43,139.21,139.43,15037.0,138.7142,138.8735,138.6544,138.8735,15037.0
2024-10-18 15:10:00,139.42,139.52,139.37,139.52,24452.0,138.8636,138.9632,138.8138,138.9632,24452.0
2024-10-18 15:15:00,139.52,139.65,139.48,139.59,17294.0,138.9632,139.0927,138.9233,139.0329,17294.0
2024-10-18 15:20:00,139.59,139.59,139.41,139.43,26205.0,139.0329,139.0329,138.8536,138.8735,26205.0
2024-10-18 15:25:00,139.44,139.64,139.44,139.61,13463.0,138.8835,139.0827,138.8835,139.0528,13463.0
2024-10-18 15:30:00,139.62,139.65,139.43,139.45,15019.0,139.0628,139.0927,138.8735,138.8935,15019.0
2024-10-18 15:35:00,139.44,139.57,139.38,139.5,21361.0,138.8835,139.013,138.8237,138.9433,21361.0
2024-10-18 15:40:00,139.5,139.59,139.49,139.51,22111.0,138.9433,139.0329,138.9333,138.9532,22111.0
2024-10-18 15:45:00,139.51,139.66,139.5,139.51,26545.0,138.9532,139.1026,138.9433,138.9532,26545.0
2024-10-18 15:50:00,139.51,139.73,139.51,139.69,52286.0,138.9532,139.1724,138.9532,139.1325,52286.0
2024-10-18 15:55:00,139.68,139.88,139.63,139.84,168741.0,139.1226,139.3218,139.0728,139.2819,168741.0
2024-10-21 09:30:00,139.8,140.95,139.8,140.72,78442.0,139.2421,140.3875,139.2421,140.1584,78442.0
2024-10-21 09:35:00,140.74,140.74,140.11,140.12,21803.0,140.1783,140.1783,139.5508,139.5608,21803.0
2024-10-21 09:40:00,140.12,140.26,139.76,139.78,25765.0,139.5608,139.7002,139.2022,139.2222,25765.0
2024-10-21 09:45:00,139.78,140.48,139.74,140.48,29482.0,139.2222,139.9194,139.1823,139.9194,29482.0
2024-10-21 09:50:00,140.43,140.59,140.38,140.47,21330.0,139.8696,140.0289,139.8198,139.9094,21330.0
2024-10-21 09:55:00,140.5,140.55,140.08,140.19,15887.0,139.9393,139.9891,139.521,139.6305,15887.0
2024-10-21 10:00:00,140.22,140.64,140.19,140.53,51071.0,139.6604,140.0787,139.6305,139.9692,51071.0
2024-10-21 10:05:00,140.55,141.11,140.5,141.09,42668.0,139.9891,140.5468,139.9393,140.5269,42668.0
2024-10-21 10:10:00,141.0,141.49,141.0,141.47,15362.0,140.4373,140.9253,140.4373,140.9054,15362.0
2024-10-21 10:15:00,141.51,141.68,141.43,141.43,43966.0,140.9452,141.1146,140.8656,140.8656,43966.0
2024-10-21 10:20:00,141.45,141.64,141.3,141.52,19113.0,140.8855,141.0747,140.7361,140.9552,19113.0
2024-10-21 10:25:00,141.49,141.49,141.03,141.05,19918.0,140.9253,140.9253,140.4672,140.4871,19918.0
2024-10-21 10:30:00,141.03,141.14,140.71,140.78,29910.0,140.4672,140.5767,140.1484,140.2182,29910.0
2024-10-21 10:35:00,140.75,141.38,140.72,141.29,30155.0,140.1883,140.8158,140.1584,140.7261,30155.0
2024-10-21 10:40:00,141.3,141.3,141.09,141.12,21541.0,140.7361,140.7361,140.5269,140.5568,21541.0
2024-10-21 10:45:00,141.11,141.13,140.82,140.86,22675.0,140.5468,140.5668,140.258,140.2978,22675.0
2024-10-21 10:50:00,140.89,141.03,140.88,141.03,15945.0,140.3277,140.4672,140.3178,140.4672,15945.0
2024-10-21 10:55:00,141.02,141.11,141.01,141.04,14669.0,140.4572,140.5468,140.4472,140.4771,14669.0
2024-10-21 11:00:00,141.08,141.18,140.81,140.81,12491.0,140.517,140.6166,140.248,140.248,12491.0
2024-10-21 11:05:00,140.79,140.79,140.28,140.3,17369.0,140.2281,140.2281,139.7202,139.7401,17369.0
2024-10-21 11:10:00,140.32,140.71,140.32,140.59,22066.0,139.76,140.1484,139.76,140.0289,22066.0
2024-10-21 11:15:00,140.54,140.56,140.37,140.5,10455.0,139.9791,139.999,139.8098,139.9393,10455.0
2024-10-21 11:20:00,140.51,140.54,140.36,140.48,11503.0,139.9492,139.9791,139.7998,139.9194,11503.0
2024-10-21 11:25:00,140.48,140.62,140.44,140.5,13628.0,139.9194,140.0588,139.8795,139.9393,13628.0
2024-10-21 11:30:00,140.46,140.47,140.17,140.3,10146.0,139.8994,139.9094,139.6106,139.7401,10146.0
2024-10-21 11:35:00,140.24,140.38,140.2,140.38,10336.0,139.6803,139.8198,139.6405,139.8198,10336.0
2024-10-21 11:40:00,140.36,140.56,140.27,140.56,16744.0,139.7998,139.999,139.7102,139.999,16744.0
2024-10-21 11:45:00,140.53,140.65,140.52,140.64,11216.0,139.9692,140.0887,139.9592,140.0787,11216.0
2024-10-21 11:50:00,140.62,140.73,140.58,140.68,20875.0,140.0588,140.1684,140.019,140.1186,20875.0
2024-10-21 11:55:00,140.72,140.86,140.67,140.71,11139.0,140.1584,140.2978,140.1086,140.1484,11139.0
2024-10-21 12:00:00,140.74,140.93,140.73,140.93,12580.0,140.1783,140.3676,140.1684,140.3676,12580.0
2024-10-21 12:05:00,140.98,141.07,140.96,141.04,23259.0,140.4174,140.507,140.3974,140.4771,23259.0
2024-10-21 12:10:00,141.05,141.09,140.98,141.02,19796.0,140.4871,140.5269,140.4174,140.4572,19796.0
2024-10-21 12:15:00,141.02,141.02,140.76,140.86,13763.0,140.4572,140.4572,140.1982,140.2978,13763.0
2024-10-21 12:20:00,140.87,140.9,140.67,140.69,9444.0,140.3078,140.3377,140.1086,140.1285,9444.0
2024-10-21 12:25:00,140.69,140.83,140.68,140.76,12143.0,140.1285,140.268,140.1186,140.1982,12143.0
2024-10-21 12:30:00,140.75,140.82,140.7,140.81,7917.0,140.1883,140.258,140.1385,140.248,7917.0
2024-10-21 12:35:00,140.81,140.87,140.66,140.69,14218.0,140.248,140.3078,140.0986,140.1285,14218.0
2024-10-21 12:40:00,140.7,140.7,140.54,140.54,13441.0,140.1385,140.1385,139.9791,139.9791,13441.0
2024-10-21 12:45:00,140.53,140.64,140.39,140.61,20796.0,139.9692,140.0787,139.8297,140.0488,20796.0
2024-10-21 12:50:00,140.59,140.75,140.58,140.75,11545.0,140.0289,140.1883,140.019,140.1883,11545.0
2024-10-21 12:55:00,140.74,140.88,140.74,140.81,10693.0,140.1783,140.3178,140.1783,140.248,10693.0
2024-10-21 13:00:00,140.8,140.86,140.71,140.72,8181.0,140.2381,140.2978,140.1484,140.1584,8181.0
2024-10-21 13:05:00,140.71,140.9,140.69,140.89,9742.0,140.1484,140.3377,140.1285,140.3277,9742.0
2024-10-21 13:10:00,140.9,140.99,140.86,140.9,5713.0,140.3377,140.4273,140.2978,140.3377,5713.0
2024-10-21 13:15:00,140.91,140.99,140.7,140.71,12646.0,140.3476,140.4273,140.1385,140.1484,12646.0
2024-10-21 13:20:00,140.73,140.75,140.65,140.67,6335.0,140.1684,140.1883,140.0887,140.1086,6335.0
2024-10-21 13:25:00,140.66,140.77,140.63,140.73,12028.0,140.0986,140.2082,140.0688,140.1684,12028.0
2024-10-21 13:30:00,140.73,140.76,140.56,140.56,11440.0,140.1684,140.1982,139.999,139.999,11440.0
2024-10-21 13:35:00,140.54,140.59,140.44,140.5,16340.0,139.9791,140.0289,139.8795,139.9393,16340.0
2024-10-21 13:40:00,140.5,140.6,140.45,140.45,9475.0,139.9393,140.0389,139.8895,139.8895,9475.0
2024-10-21 13:45:00,140.44,140.63,140.44,140.63,6285.0,139.8795,140.0688,139.8795,140.0688,6285.0
2024-10-21 13:50:00,140.63,140.8,140.63,140.77,14013.0,140.0688,140.2381,140.0688,140.2082,14013.0
2024-10-21 13:55:00,140.74,140.9,140.74,140.81,8604.0,140.1783,140.3377,140.1783,140.248,8604.0
2024-10-21 14:00:00,140.79,140.82,140.74,140.78,7319.0,140.2281,140.258,140.1783,140.2182,7319.0
2024-10-21 14:05:00,140.77,140.79,140.5,140.57,13585.0,140.2082,140.2281,139.9393,140.009,13585.0
2024-10-21 14:10:00,140.59,140.64,140.41,140.44,10646.0,140.0289,140.0787,139.8496,139.8795,10646.0
2024-10-21 14:15:00,140.44,140.59,140.44,140.53,9973.0,139.8795,140.0289,139.8795,139.9692,9973.0
2024-10-21 14:20:00,140.55,140.56,140.29,140.38,10409.0,139.9891,139.999,139.7301,139.8198,10409.0
2024-10-21 14:25:00,140.38,140.56,140.36,140.51,15801.0,139.8198,139.999,139.7998,139.9492,15801.0
2024-10-21 14:30:00,140.51,140.54,140.35,140.43,14901.0,139.9492,139.9791,139.7899,139.8696,14901.0
2024-10-21 14:35:00,140.42,140.52,140.41,140.5,15970.0,139.8596,139.9592,139.8496,139.9393,15970.0
2024-10-21 14:40:00,140.5,140.53,140.46,140.47,10453.0,139.9393,139.9692,139.8994,139.9094,10453.0
2024-10-21 14:45:00,140.46,140.55,140.44,140.54,8697.0,139.8994,139.9891,139.8795,139.9791,8697.0
2024-10-21 14:50:00,140.54,140.71,140.54,140.68,22160.0,139.9791,140.1484,139.9791,140.1186,22160.0
2024-10-21 14:55:00,140.71,140.8,140.64,140.69,18300.0,140.1484,140.2381,140.0787,140.1285,18300.0
2024-10-21 15:00:00,140.69,140.8,140.5,140.55,11339.0,140.1285,140.2381,139.9393,139.9891,11339.0
2024-10-21 15:05:00,140.54,140.77,140.53,140.77,11111.0,139.9791,140.2082,139.9692,140.2082,11111.0
2024-10-21 15:10:00,140.77,140.88,140.74,140.87,13277.0,140.2082,140.3178,140.1783,140.3078,13277.0
2024-10-21 15:15:00,140.88,140.99,140.81,140.82,22267.0,140.3178,140.4273,140.248,140.258,22267.0
2024-10-21 15:20:00,140.78,140.8,140.53,140.65,17424.0,140.2182,140.2381,139.9692,140.0887,17424.0
2024-10-21 15:25:00,140.65,140.87,140.63,140.77,42618.0,140.0887,140.3078,140.0688,140.2082,42618.0
2024-10-21 15:30:00,140.77,140.84,140.46,140.55,22292.0,140.2082,140.2779,139.8994,139.9891,22292.0
2024-10-21 15:35:00,140.54,140.62,140.42,140.42,19592.0,139.9791,140.0588,139.8596,139.8596,19592.0
2024-10-21 15:40:00,140.43,140.55,140.43,140.55,23426.0,139.8696,139.9891,139.8696,139.9891,23426.0
2024-10-21 15:45:00,140.56,140.67,140.49,140.66,18449.0,139.999,140.1086,139.9293,140.0986,18449.0
2024-10-21 15:50:00,140.65,140.66,140.26,140.44,51900.0,140.0887,140.0986,139.7002,139.8795,51900.0
2024-10-21 15:55:00,140.43,140.72,140.4,140.67,147718.0,139.8696,140.1584,139.8397,140.1086,147718.0
2024-10-22 09:30:00,139.69,140.07,139.05,139.92,47397.0,139.1325,139.511,138.4951,139.3616,47397.0
2024-10-22 09:35:00,139.87,140.33,139.72,140.22,4601.0,139.3118,139.77,139.1624,139.6604,4601.0
2024-10-22 09:40:00,140.13,140.21,139.6,139.84,10519.0,139.5708,139.6504,139.0429,139.2819,10519.0
2024-10-22 09:45:00,139.69,140.01,139.37,139.92,9508.0,139.1325,139.4512,138.8138,139.3616,9508.0
2024-10-22 09:50:00,139.93,139.93,139.52,139.78,9742.0,139.3716,139.3716,138.9632,139.2222,9742.0
2024-10-22 09:55:00,139.88,139.89,139.57,139.8,11140.0,139.3218,139.3317,139.013,139.2421,11140.0
2024-10-22 10:00:00,139.77,139.91,139.53,139.66,16123.0,139.2122,139.3516,138.9731,139.1026,16123.0
2024-10-22 10:05:00,139.63,139.96,139.53,139.84,9333.0,139.0728,139.4014,138.9731,139.2819,9333.0
2024-10-22 10:10:00,139.91,140.23,139.91,140.15,13777.0,139.3516,139.6704,139.3516,139.5907,13777.0
2024-10-22 10:15:00,140.17,140.33,139.95,139.95,39434.0,139.6106,139.77,139.3915,139.3915,39434.0
2024-10-22 10:20:00,139.94,140.0,139.84,139.96,8293.0,139.3815,139.4413,139.2819,139.4014,8293.0
2024-10-22 10:25:00,139.96,140.02,139.63,139.63,11294.0,139.4014,139.4612,139.0728,139.0728,11294.0
2024-10-22 10:30:00,139.63,139.72,139.2,139.3,11563.0,139.0728,139.1624,138.6445,138.7441,11563.0
2024-10-22 10:35:00,139.28,139.38,139.18,139.18,15239.0,138.7241,138.8237,138.6245,138.6245,15239.0
2024-10-22 10:40:00,139.16,139.16,138.95,139.1,10322.0,138.6046,138.6046,138.3955,138.5449,10322.0
2024-10-22 10:45:00,139.1,139.65,139.08,139.56,11209.0,138.5449,139.0927,138.5249,139.003,11209.0
2024-10-22 10:50:00,139.5,139.87,139.45,139.86,17712.0,138.9433,139.3118,138.8935,139.3018,17712.0
2024-10-22 10:55:00,139.84,139.97,139.77,139.91,25895.0,139.2819,139.4114,139.2122,139.3516,25895.0
2024-10-22 11:00:00,139.89,139.92,139.6,139.62,12318.0,139.3317,139.3616,139.0429,139.0628,12318.0
2024-10-22 11:05:00,139.6,139.83,139.53,139.83,15570.0,139.0429,139.272,138.9731,139.272,15570.0
2024-10-22 11:10:00,139.83,139.92,139.78,139.78,42666.0,139.272,139.3616,139.2222,139.2222,42666.0
2024-10-22 11:15:00,139.81,139.85,139.6,139.61,17675.0,139.252,139.2919,139.0429,139.0528,17675.0
2024-10-22 11:20:00,139.61,139.7,139.5,139.51,7774.0,139.0528,139.1425,138.9433,138.9532,7774.0
2024-10-22 11:25:00,139.55,139.76,139.34,139.67,14099.0,138.9931,139.2022,138.7839,139.1126,14099.0
2024-10-22 11:30:00,139.65,139.81,139.65,139.74,7275.0,139.0927,139.252,139.0927,139.1823,7275.0
2024-10-22 11:35:00,139.76,139.82,139.7,139.82,7978.0,139.2022,139.262,139.1425,139.262,7978.0
2024-10-22 11:40:00,139.82,139.83,139.68,139.81,9648.0,139.262,139.272,139.1226,139.252,9648.0
2024-10-22 11:45:00,139.8,139.98,139.78,139.91,7617.0,139.2421,139.4214,139.2222,139.3516,7617.0
2024-10-22 11:50:00,139.91,139.97,139.88,139.89,9270.0,139.3516,139.4114,139.3218,139.3317,9270.0
2024-10-22 11:55:00,139.91,140.03,139.85,140.01,14482.0,139.3516,139.4712,139.2919,139.4512,14482.0
2024-10-22 12:00:00,139.97,140.05,139.92,139.93,8099.0,139.4114,139.4911,139.3616,139.3716,8099.0
2024-10-22 12:05:00,139.93,139.95,139.78,139.84,10504.0,139.3716,139.3915,139.2222,139.2819,10504.0
2024-10-22 12:10:00,139.84,140.01,139.84,139.97,11705.0,139.2819,139.4512,139.2819,139.4114,11705.0
2024-10-22 12:15:00,139.97,140.08,139.97,140.06,7905.0,139.4114,139.521,139.4114,139.501,7905.0
2024-10-22 12:20:00,140.03,140.09,140.01,140.07,5394.0,139.4712,139.5309,139.4512,139.511,5394.0
2024-10-22 12:25:00,140.04,140.09,139.96,140.08,12468.0,139.4811,139.5309,139.4014,139.521,12468.0
2024-10-22 12:30:00,140.06,140.2,140.05,140.17,18882.0,139.501,139.6405,139.4911,139.6106,18882.0
2024-10-22 12:35:00,140.14,140.22,140.09,140.22,11046.0,139.5807,139.6604,139.5309,139.6604,11046.0
2024-10-22 12:40:00,140.19,140.2,140.14,140.17,13292.0,139.6305,139.6405,139.5807,139.6106,13292.0
2024-10-22 12:45:00,140.15,140.19,140.11,140.17,29906.0,139.5907,139.6305,139.5508,139.6106,29906.0
2024-10-22 12:50:00,140.13,140.3,140.13,140.21,23900.0,139.5708,139.7401,139.5708,139.6504,23900.0
2024-10-22 12:55:00,140.19,140.24,139.88,140.02,9566.0,139.6305,139.6803,139.3218,139.4612,9566.0
2024-10-22 13:00:00,140.02,140.08,139.96,139.99,11734.0,139.4612,139.521,139.4014,139.4313,11734.0
2024-10-22 13:05:00,140.0,140.09,139.9,140.08,6088.0,139.4413,139.5309,139.3417,139.521,6088.0
2024-10-22 13:10:00,140.09,140.31,140.09,140.25,12377.0,139.5309,139.75,139.5309,139.6903,12377.0
2024-10-22 13:15:00,140.22,140.25,140.19,140.24,8916.0,139.6604,139.6903,139.6305,139.6803,8916.0
2024-10-22 13:20:00,140.27,140.27,140.22,140.22,9109.0,139.7102,139.7102,139.6604,139.6604,9109.0
2024-10-22 13:25:00,140.24,140.43,140.24,140.43,33081.0,139.6803,139.8696,139.6803,139.8696,33081.0
2024-10-22 13:30:00,140.42,140.69,140.41,140.57,19360.0,139.8596,140.1285,139.8496,140.009,19360.0
2024-10-22 13:35:00,140.56,140.64,140.55,140.61,6874.0,139.999,140.0787,139.9891,140.0488,6874.0
2024-10-22 13:40:00,140.61,140.86,140.6,140.81,22770.0,140.0488,140.2978,140.0389,140.248,22770.0
2024-10-22 13:45:00,140.84,140.98,140.68,140.74,27839.0,140.2779,140.4174,140.1186,140.1783,27839.0
2024-10-22 13:50:00,140.73,140.78,140.69,140.74,7963.0,140.1684,140.2182,140.1285,140.1783,7963.0
2024-10-22 13:55:00,140.7,140.82,140.7,140.81,8090.0,140.1385,140.258,140.1385,140.248,8090.0
2024-10-22 14:00:00,140.78,140.92,140.73,140.88,8255.0,140.2182,140.3576,140.1684,140.3178,8255.0
2024-10-22 14:05:00,140.87,140.87,140.7,140.7,6267.0,140.3078,140.3078,140.1385,140.1385,6267.0
2024-10-22 14:10:00,140.67,140.69,140.53,140.53,6353.0,140.1086,140.1285,139.9692,139.9692,6353.0
2024-10-22 14:15:00,140.54,140.8,140.54,140.79,6099.0,139.9791,140.2381,139.9791,140.2281,6099.0
2024-10-22 14:20:00,140.76,140.94,140.76,140.85,16183.0,140.1982,140.3775,140.1982,140.2879,16183.0
2024-10-22 14:25:00,140.82,140.85,140.76,140.79,4806.0,140.258,140.2879,140.1982,140.2281,4806.0
2024-10-22 14:30:00,140.79,140.97,140.79,140.94,7723.0,140.2281,140.4074,140.2281,140.3775,7723.0
2024-10-22 14:35:00,140.96,140.96,140.8,140.86,3280.0,140.3974,140.3974,140.2381,140.2978,3280.0
2024-10-22 14:40:00,140.83,140.83,140.78,140.83,7306.0,140.268,140.268,140.2182,140.268,7306.0
2024-10-22 14:45:00,140.86,140.9,140.82,140.85,9908.0,140.2978,140.3377,140.258,140.2879,9908.0
2024-10-22 14:50:00,140.86,140.89,140.84,140.86,6707.0,140.2978,140.3277,140.2779,140.2978,6707.0
2024-10-22 14:55:00,140.87,140.88,140.69,140.7,8643.0,140.3078,140.3178,140.1285,140.1385,8643.0
2024-10-22 15:00:00,140.7,140.72,140.59,140.63,6046.0,140.1385,140.1584,140.0289,140.0688,6046.0
2024-10-22 15:05:00,140.62,140.64,140.49,140.53,6830.0,140.0588,140.0787,139.9293,139.9692,6830.0
2024-10-22 15:10:00,140.56,140.62,140.38,140.38,14349.0,139.999,140.0588,139.8198,139.8198,14349.0
2024-10-22 15:15:00,140.39,140.51,140.38,140.51,15605.0,139.8297,139.9492,139.8198,139.9492,15605.0
2024-10-22 15:20:00,140.51,140.66,140.49,140.58,19565.0,139.9492,140.0986,139.9293,140.019,19565.0
2024-10-22 15:25:00,140.56,140.66,140.5,140.62,18312.0,139.999,140.0986,139.9393,140.0588,18312.0
2024-10-22 15:30:00,140.64,140.65,140.56,140.61,22745.0,140.0787,140.0887,139.999,140.0488,22745.0
2024-10-22 15:35:00,140.59,140.66,140.37,140.37,15272.0,140.0289,140.0986,139.8098,139.8098,15272.0
2024-10-22 15:40:00,140.35,140.45,140.31,140.34,16648.0,139.7899,139.8895,139.75,139.7799,16648.0
2024-10-22 15:45:00,140.34,140.39,140.27,140.35,23321.0,139.7799,139.8297,139.7102,139.7899,23321.0
2024-10-22 15:50:00,140.34,140.38,140.22,140.35,45487.0,139.7799,139.8198,139.6604,139.7899,45487.0
2024-10-22 15:55:00,140.34,140.4,140.09,140.2,101027.0,139.7799,139.8397,139.5309,139.6405,101027.0
2024-10-23 09:30:00,140.03,141.23,140.03,140.89,57751.0,139.4712,140.6664,139.4712,140.3277,57751.0
2024-10-23 09:35:00,140.93,140.99,140.68,140.76,14517.0,140.3676,140.4273,140.1186,140.1982,14517.0
2024-10-23 09:40:00,140.75,141.07,140.64,141.04,10285.0,140.1883,140.507,140.0787,140.4771,10285.0
2024-10-23 09:45:00,141.03,141.23,140.99,141.05,17208.0,140.4672,140.6664,140.4273,140.4871,17208.0
2024-10-23 09:50:00,141.05,141.09,140.21,140.23,25266.0,140.4871,140.5269,139.6504,139.6704,25266.0
2024-10-23 09:55:00,140.19,140.75,140.03,140.47,43815.0,139.6305,140.1883,139.4712,139.9094,43815.0
2024-10-23 10:00:00,140.43,140.51,140.32,140.42,15788.0,139.8696,139.9492,139.76,139.8596,15788.0
2024-10-23 10:05:00,140.47,140.6,140.1,140.59,19746.0,139.9094,140.0389,139.5409,140.0289,19746.0
2024-10-23 10:10:00,140.56,140.62,140.42,140.44,16501.0,139.999,140.0588,139.8596,139.8795,16501.0
2024-10-23 10:15:00,140.45,140.57,140.39,140.44,28394.0,139.8895,140.009,139.8297,139.8795,28394.0
2024-10-23 10:20:00,140.41,140.63,140.41,140.63,9063.0,139.8496,140.0688,139.8496,140.0688,9063.0
2024-10-23 10:25:00,140.58,141.09,140.56,141.0,11983.0,140.019,140.5269,139.999,140.4373,11983.0
2024-10-23 10:30:00,141.02,141.23,141.01,141.17,12638.0,140.4572,140.6664,140.4472,140.6066,12638.0
2024-10-23 10:35:00,141.16,141.23,141.06,141.2,13773.0,140.5966,140.6664,140.497,140.6365,13773.0
2024-10-23 10:40:00,141.24,141.31,141.16,141.21,12580.0,140.6763,140.746,140.5966,140.6464,12580.0
2024-10-23 10:45:00,141.24,141.25,141.03,141.06,23063.0,140.6763,140.6863,140.4672,140.497,23063.0
2024-10-23 10:50:00,141.06,141.07,140.68,140.77,12795.0,140.497,140.507,140.1186,140.2082,12795.0
2024-10-23 10:55:00,140.76,140.88,140.71,140.86,19583.0,140.1982,140.3178,140.1484,140.2978,19583.0
2024-10-23 11:00:00,140.89,140.89,140.61,140.68,14369.0,140.3277,140.3277,140.0488,140.1186,14369.0
2024-10-23 11:05:00,140.67,140.84,140.61,140.7,23016.0,140.1086,140.2779,140.0488,140.1385,23016.0
2024-10-23 11:10:00,140.7,140.7,140.31,140.45,20944.0,140.1385,140.1385,139.75,139.8895,20944.0
2024-10-23 11:15:00,140.46,140.51,140.33,140.38,47921.0,139.8994,139.9492,139.77,139.8198,47921.0
2024-10-23 11:20:00,140.36,140.65,140.19,140.21,37197.0,139.7998,140.0887,139.6305,139.6504,37197.0
2024-10-23 11:25:00,140.22,140.27,139.67,139.68,87474.0,139.6604,139.7102,139.1126,139.1226,87474.0
2024-10-23 11:30:00,139.69,139.81,139.48,139.54,41472.0,139.1325,139.252,138.9233,138.9831,41472.0
2024-10-23 11:35:00,139.49,139.91,139.47,139.87,24974.0,138.9333,139.3516,138.9134,139.3118,24974.0
2024-10-23 11:40:00,139.91,140.07,139.77,140.07,17428.0,139.3516,139.511,139.2122,139.511,17428.0
2024-10-23 11:45:00,140.07,140.18,139.96,139.98,24347.0,139.511,139.6206,139.4014,139.4214,24347.0
2024-10-23 11:50:00,139.96,140.17,139.91,140.17,19136.0,139.4014,139.6106,139.3516,139.6106,19136.0
2024-10-23 11:55:00,140.15,140.22,140.0,140.19,19915.0,139.5907,139.6604,139.4413,139.6305,19915.0
2024-10-23 12:00:00,140.18,140.38,139.99,140.09,32982.0,139.6206,139.8198,139.4313,139.5309,32982.0
2024-10-23 12:05:00,140.09,140.14,139.93,140.0,24501.0,139.5309,139.5807,139.3716,139.4413,24501.0
2024-10-23 12:10:00,140.02,140.09,139.85,139.87,22862.0,139.4612,139.5309,139.2919,139.3118,22862.0
2024-10-23 12:15:00,139.87,140.05,139.87,140.02,30493.0,139.3118,139.4911,139.3118,139.4612,30493.0
2024-10-23 12:20:00,140.07,140.09,139.74,139.77,93660.0,139.511,139.5309,139.1823,139.2122,93660.0
2024-10-23 12:25:00,139.77,139.78,139.55,139.6,15452.0,139.2122,139.2222,138.9931,139.0429,15452.0
2024-10-23 12:30:00,139.61,139.62,139.39,139.58,19331.0,139.0528,139.0628,138.8337,139.023,19331.0
2024-10-23 12:35:00,139.61,139.63,139.42,139.46,20886.0,139.0528,139.0728,138.8636,138.9034,20886.0
2024-10-23 12:40:00,139.47,139.62,139.45,139.5,17642.0,138.9134,139.0628,138.8935,138.9433,17642.0
2024-10-23 12:45:00,139.5,139.55,139.4,139.46,26103.0,138.9433,138.9931,138.8437,138.9034,26103.0
2024-10-23 12:50:00,139.46,139.67,139.46,139.64,19730.0,138.9034,139.1126,138.9034,139.0827,19730.0
2024-10-23 12:55:00,139.65,139.74,139.58,139.65,18161.0,139.0927,139.1823,139.023,139.0927,18161.0
2024-10-23 13:00:00,139.63,139.67,139.4,139.41,20431.0,139.0728,139.1126,138.8437,138.8536,20431.0
2024-10-23 13:05:00,139.4,139.47,139.25,139.36,29103.0,138.8437,138.9134,138.6943,138.8038,29103.0
2024-10-23 13:10:00,139.37,139.4,138.97,139.08,85334.0,138.8138,138.8437,138.4154,138.5249,85334.0
2024-10-23 13:15:00,139.1,139.14,139.0,139.09,13045.0,138.5449,138.5847,138.4453,138.5349,13045.0
2024-10-23 13:20:00,139.08,139.13,138.9,138.98,15912.0,138.5249,138.5747,138.3457,138.4253,15912.0
2024-10-23 13:25:00,138.95,139.18,138.94,139.16,19172.0,138.3955,138.6245,138.3855,138.6046,19172.0
2024-10-23 13:30:00,139.17,139.17,138.96,138.96,10229.0,138.6146,138.6146,138.4054,138.4054,10229.0
2024-10-23 13:35:00,138.96,138.96,138.77,138.78,11732.0,138.4054,138.4054,138.2162,138.2261,11732.0
2024-10-23 13:40:00,138.79,138.85,138.69,138.79,12267.0,138.2361,138.2959,138.1365,138.2361,12267.0
2024-10-23 13:45:00,138.81,138.93,138.77,138.83,61447.0,138.256,138.3755,138.2162,138.2759,61447.0
2024-10-23 13:50:00,138.87,138.87,138.52,138.71,30789.0,138.3158,138.3158,137.9672,138.1564,30789.0
2024-10-23 13:55:00,138.69,138.76,138.39,138.39,126190.0,138.1365,138.2062,137.8377,137.8377,126190.0
2024-10-23 14:00:00,138.42,138.58,138.34,138.39,28129.0,137.8676,138.0269,137.7879,137.8377,28129.0
2024-10-23 14:05:00,138.35,138.35,138.2,138.27,35506.0,137.7979,137.7979,137.6485,137.7182,35506.0
2024-10-23 14:10:00,138.27,138.28,137.95,137.95,46422.0,137.7182,137.7281,137.3995,137.3995,46422.0
2024-10-23 14:15:00,137.97,138.19,137.94,138.08,23534.0,137.4194,137.6385,137.3895,137.5289,23534.0
2024-10-23 14:20:00,138.11,138.44,138.1,138.42,37559.0,137.5588,137.8875,137.5489,137.8676,37559.0
2024-10-23 14:25:00,138.41,138.77,138.41,138.75,26763.0,137.8576,138.2162,137.8576,138.1963,26763.0
2024-10-23 14:30:00,138.72,138.92,138.7,138.92,59104.0,138.1664,138.3656,138.1465,138.3656,59104.0
2024-10-23 14:35:00,138.89,138.96,138.75,138.75,42233.0,138.3357,138.4054,138.1963,138.1963,42233.0
2024-10-23 14:40:00,138.74,138.79,138.6,138.66,34572.0,138.1863,138.2361,138.0469,138.1066,34572.0
2024-10-23 14:45:00,138.66,138.71,138.59,138.65,32904.0,138.1066,138.1564,138.0369,138.0967,32904.0
2024-10-23 14:50:00,138.66,138.78,138.59,138.67,27308.0,138.1066,138.2261,138.0369,138.1166,27308.0
2024-10-23 14:55:00,138.67,138.77,138.65,138.76,24717.0,138.1166,138.2162,138.0967,138.2062,24717.0
2024-10-23 15:00:00,138.75,138.79,138.7,138.76,36976.0,138.1963,138.2361,138.1465,138.2062,36976.0
2024-10-23 15:05:00,138.76,138.79,138.55,138.59,38430.0,138.2062,138.2361,137.9971,138.0369,38430.0
2024-10-23 15:10:00,138.61,138.71,138.58,138.58,81451.0,138.0568,138.1564,138.0269,138.0269,81451.0
2024-10-23 15:15:00,138.61,138.75,138.5,138.75,32113.0,138.0568,138.1963,137.9473,138.1963,32113.0
2024-10-23 15:20:00,138.75,138.79,138.67,138.74,40191.0,138.1963,138.2361,138.1166,138.1863,40191.0
2024-10-23 15:25:00,138.74,138.87,138.67,138.7,178939.0,138.1863,138.3158,138.1166,138.1465,178939.0
2024-10-23 15:30:00,138.68,138.72,138.46,138.53,49561.0,138.1265,138.1664,137.9074,137.9771,49561.0
2024-10-23 15:35:00,138.53,138.73,138.52,138.72,55158.0,137.9771,138.1763,137.9672,138.1664,55158.0
2024-10-23 15:40:00,138.72,138.88,138.65,138.86,66010.0,138.1664,138.3257,138.0967,138.3058,66010.0
2024-10-23 15:45:00,138.88,138.9,138.61,138.77,98046.0,138.3257,138.3457,138.0568,138.2162,98046.0
2024-10-23 15:50:00,138.77,138.91,138.73,138.82,182469.0,138.2162,138.3556,138.1763,138.266,182469.0
2024-10-23 15:55:00,138.83,138.96,138.33,138.59,375869.0,138.2759,138.4054,137.7779,138.0369,375869.0
2024-10-24 09:30:00,143.04,143.93,141.31,142.47,175657.0,142.4691,143.3556,140.746,141.9014,175657.0
2024-10-24 09:35:00,142.47,144.0,142.11,143.82,221046.0,141.9014,143.4253,141.5429,143.246,221046.0
2024-10-24 09:40:00,143.86,144.24,143.06,144.01,47174.0,143.2859,143.6644,142.4891,143.4353,47174.0
2024-10-24 09:45:00,143.96,144.82,143.9,144.64,54152.0,143.3855,144.242,143.3257,144.0628,54152.0
2024-10-24 09:50:00,144.68,145.84,144.42,145.82,114967.0,144.1026,145.258,143.8436,145.238,114967.0
2024-10-24 09:55:00,145.63,146.33,145.41,145.95,70772.0,145.0488,145.746,144.8297,145.3675,70772.0
2024-10-24 10:00:00,146.0,147.15,145.92,145.99,147657.0,145.4173,146.5627,145.3376,145.4074,147657.0
2024-10-24 10:05:00,146.04,146.27,144.96,144.99,99257.0,145.4572,145.6863,144.3815,144.4114,99257.0
2024-10-24 10:10:00,144.97,145.14,144.58,144.76,52103.0,144.3914,144.5608,144.003,144.1823,52103.0
2024-10-24 10:15:00,144.64,144.71,144.43,144.5,37288.0,144.0628,144.1325,143.8536,143.9233,37288.0
2024-10-24 10:20:00,144.42,144.91,144.38,144.84,27185.0,143.8436,144.3317,143.8038,144.262,27185.0
2024-10-24 10:25:00,144.86,145.06,144.42,144.56,24636.0,144.2819,144.4811,143.8436,143.9831,24636.0
2024-10-24 10:30:00,144.56,144.61,144.2,144.24,25593.0,143.9831,144.0329,143.6245,143.6644,25593.0
2024-10-24 10:35:00,144.24,144.24,143.64,144.14,34967.0,143.6644,143.6644,143.0667,143.5648,34967.0
2024-10-24 10:40:00,144.0,144.37,143.98,144.13,34404.0,143.4253,143.7938,143.4054,143.5548,34404.0
2024-10-24 10:45:00,144.12,144.12,143.63,143.64,33439.0,143.5448,143.5448,143.0568,143.0667,33439.0
2024-10-24 10:50:00,143.61,143.62,143.29,143.53,27871.0,143.0369,143.0468,142.7181,142.9572,27871.0
2024-10-24 10:55:00,143.5,143.88,143.49,143.62,25614.0,142.9273,143.3058,142.9173,143.0468,25614.0
2024-10-24 11:00:00,143.66,143.8,142.95,142.97,27973.0,143.0867,143.2261,142.3795,142.3994,27973.0
2024-10-24 11:05:00,142.96,142.97,142.0,142.0,48203.0,142.3895,142.3994,141.4333,141.4333,48203.0
2024-10-24 11:10:00,142.06,142.63,141.95,142.51,35895.0,141.4931,142.0608,141.3835,141.9413,35895.0
2024-10-24 11:15:00,142.5,143.73,142.39,143.29,59014.0,141.9313,143.1564,141.8217,142.7181,59014.0
2024-10-24 11:20:00,143.3,143.34,142.8,142.91,27646.0,142.7281,142.7679,142.2301,142.3397,27646.0
2024-10-24 11:25:00,142.98,143.08,142.79,143.04,20332.0,142.4094,142.509,142.2201,142.4691,20332.0
2024-10-24 11:30:00,142.94,143.06,142.7,143.06,12980.0,142.3695,142.4891,142.1305,142.4891,12980.0
2024-10-24 11:35:00,143.05,143.56,143.0,143.52,39504.0,142.4791,142.9871,142.4293,142.9472,39504.0
2024-10-24 11:40:00,143.55,143.71,143.53,143.59,29272.0,142.9771,143.1365,142.9572,143.0169,29272.0
2024-10-24 11:45:00,143.59,143.59,142.81,142.98,16208.0,143.0169,143.0169,142.2401,142.4094,16208.0
2024-10-24 11:50:00,142.9,143.11,142.77,143.1,29480.0,142.3297,142.5389,142.2002,142.5289,29480.0
2024-10-24 11:55:00,143.14,143.36,143.14,143.29,16613.0,142.5687,142.7879,142.5687,142.7181,16613.0
2024-10-24 12:00:00,143.31,143.33,142.88,143.15,23188.0,142.7381,142.758,142.3098,142.5787,23188.0
2024-10-24 12:05:00,143.09,143.21,142.7,143.12,44266.0,142.5189,142.6385,142.1305,142.5488,44266.0
2024-10-24 12:10:00,143.16,143.39,142.94,143.11,31547.0,142.5887,142.8177,142.3695,142.5389,31547.0
2024-10-24 12:15:00,143.06,143.07,142.82,143.03,41180.0,142.4891,142.499,142.25,142.4592,41180.0
2024-10-24 12:20:00,142.99,143.3,142.94,143.25,14080.0,142.4193,142.7281,142.3695,142.6783,14080.0
2024-10-24 12:25:00,143.25,143.73,143.21,143.63,15181.0,142.6783,143.1564,142.6385,143.0568,15181.0
2024-10-24 12:30:00,143.59,143.84,143.55,143.65,15305.0,143.0169,143.2659,142.9771,143.0767,15305.0
2024-10-24 12:35:00,143.65,143.65,143.3,143.52,7641.0,143.0767,143.0767,142.7281,142.9472,7641.0
2024-10-24 12:40:00,143.49,143.55,143.39,143.49,5967.0,142.9173,142.9771,142.8177,142.9173,5967.0
2024-10-24 12:45:00,143.51,143.77,143.46,143.77,12813.0,142.9373,143.1962,142.8875,143.1962,12813.0
2024-10-24 12:50:00,143.78,143.79,143.55,143.64,8791.0,143.2062,143.2161,142.9771,143.0667,8791.0
2024-10-24 12:55:00,143.69,143.7,143.41,143.49,9710.0,143.1165,143.1265,142.8377,142.9173,9710.0
2024-10-24 13:00:00,143.41,143.43,143.2,143.37,12429.0,142.8377,142.8576,142.6285,142.7978,12429.0
2024-10-24 13:05:00,143.34,143.7,143.3,143.7,14414.0,142.7679,143.1265,142.7281,143.1265,14414.0
2024-10-24 13:10:00,143.71,143.83,143.64,143.73,21338.0,143.1365,143.256,143.0667,143.1564,21338.0
2024-10-24 13:15:00,143.72,143.91,143.63,143.91,9301.0,143.1464,143.3357,143.0568,143.3357,9301.0
2024-10-24 13:20:00,143.93,143.99,143.79,143.85,11567.0,143.3556,143.4154,143.2161,143.2759,11567.0
2024-10-24 13:25:00,143.82,143.98,143.73,143.94,19656.0,143.246,143.4054,143.1564,143.3656,19656.0
2024-10-24 13:30:00,143.95,144.06,143.91,143.97,9630.0,143.3755,143.4851,143.3357,143.3954,9630.0
2024-10-24 13:35:00,143.94,144.11,143.91,144.0,25051.0,143.3656,143.5349,143.3357,143.4253,25051.0
2024-10-24 13:40:00,144.01,144.2,144.0,144.15,14981.0,143.4353,143.6245,143.4253,143.5747,14981.0
2024-10-24 13:45:00,144.15,144.17,143.61,143.71,11136.0,143.5747,143.5946,143.0369,143.1365,11136.0
2024-10-24 13:50:00,143.72,143.78,143.55,143.64,11414.0,143.1464,143.2062,142.9771,143.0667,11414.0
2024-10-24 13:55:00,143.65,143.73,143.42,143.49,13412.0,143.0767,143.1564,142.8476,142.9173,13412.0
2024-10-24 14:00:00,143.54,143.66,143.39,143.66,7374.0,142.9671,143.0867,142.8177,143.0867,7374.0
2024-10-24 14:05:00,143.66,143.66,143.44,143.44,14938.0,143.0867,143.0867,142.8675,142.8675,14938.0
2024-10-24 14:10:00,143.44,143.5,143.37,143.49,9331.0,142.8675,142.9273,142.7978,142.9173,9331.0
2024-10-24 14:15:00,143.51,143.62,143.47,143.6,10724.0,142.9373,143.0468,142.8974,143.0269,10724.0
2024-10-24 14:20:00,143.55,143.65,143.52,143.59,6822.0,142.9771,143.0767,142.9472,143.0169,6822.0
2024-10-24 14:25:00,143.54,143.63,143.48,143.52,14433.0,142.9671,143.0568,142.9074,142.9472,14433.0
2024-10-24 14:30:00,143.51,143.51,143.19,143.23,11747.0,142.9373,142.9373,142.6185,142.6584,11747.0
2024-10-24 14:35:00,143.25,143.46,143.21,143.21,17614.0,142.6783,142.8875,142.6385,142.6385,17614.0
2024-10-24 14:40:00,143.19,143.31,143.12,143.19,10239.0,142.6185,142.7381,142.5488,142.6185,10239.0
2024-10-24 14:45:00,143.2,143.22,143.13,143.19,7516.0,142.6285,142.6484,142.5588,142.6185,7516.0
2024-10-24 14:50:00,143.18,143.56,143.18,143.55,15209.0,142.6086,142.9871,142.6086,142.9771,15209.0
2024-10-24 14:55:00,143.51,143.61,143.43,143.61,16766.0,142.9373,143.0369,142.8576,143.0369,16766.0
2024-10-24 15:00:00,143.57,143.57,143.18,143.18,15583.0,142.997,142.997,142.6086,142.6086,15583.0
2024-10-24 15:05:00,143.19,143.36,143.18,143.22,11557.0,142.6185,142.7879,142.6086,142.6484,11557.0
2024-10-24 15:10:00,143.26,143.45,143.24,143.39,14276.0,142.6883,142.8775,142.6683,142.8177,14276.0
2024-10-24 15:15:00,143.36,143.45,143.33,143.44,12982.0,142.7879,142.8775,142.758,142.8675,12982.0
2024-10-24 15:20:00,143.44,143.48,143.33,143.39,17849.0,142.8675,142.9074,142.758,142.8177,17849.0
2024-10-24 15:25:00,143.41,143.71,143.39,143.58,30365.0,142.8377,143.1365,142.8177,143.007,30365.0
2024-10-24 15:30:00,143.6,143.62,143.24,143.31,24585.0,143.0269,143.0468,142.6683,142.7381,24585.0
2024-10-24 15:35:00,143.31,143.39,143.24,143.31,26731.0,142.7381,142.8177,142.6683,142.7381,26731.0
2024-10-24 15:40:00,143.33,143.46,143.25,143.46,46262.0,142.758,142.8875,142.6783,142.8875,46262.0
2024-10-24 15:45:00,143.45,143.6,143.36,143.36,58664.0,142.8775,143.0269,142.7879,142.7879,58664.0
2024-10-24 15:50:00,143.38,143.45,143.07,143.21,89967.0,142.8078,142.8775,142.499,142.6385,89967.0
2024-10-24 15:55:00,143.22,143.38,143.05,143.23,168368.0,142.6484,142.8078,142.4791,142.6584,168368.0
2024-10-25 09:30:00,144.6,144.67,142.71,142.71,50566.0,144.0229,144.0926,142.1405,142.1405,50566.0
2024-10-25 09:35:00,142.89,142.92,141.75,141.95,21648.0,142.3197,142.3496,141.1843,141.3835,21648.0
2024-10-25 09:40:00,141.85,142.18,141.57,141.78,16503.0,141.2839,141.6126,141.005,141.2142,16503.0
2024-10-25 09:45:00,141.8,141.94,141.16,141.19,15600.0,141.2341,141.3735,140.5966,140.6265,15600.0
2024-10-25 09:50:00,141.19,141.62,140.78,141.55,33525.0,140.6265,141.0548,140.2182,140.9851,33525.0
2024-10-25 09:55:00,141.59,142.13,141.59,142.07,27557.0,141.0249,141.5628,141.0249,141.503,27557.0
2024-10-25 10:00:00,142.06,142.17,141.82,142.05,26724.0,141.4931,141.6026,141.254,141.4831,26724.0
2024-10-25 10:05:00,142.06,142.62,141.97,142.39,21862.0,141.4931,142.0508,141.4034,141.8217,21862.0
2024-10-25 10:10:00,142.33,142.34,141.88,142.34,32352.0,141.762,141.7719,141.3138,141.7719,32352.0
2024-10-25 10:15:00,142.33,142.41,142.13,142.41,20034.0,141.762,141.8417,141.5628,141.8417,20034.0
2024-10-25 10:20:00,142.38,142.43,142.18,142.34,18619.0,141.8118,141.8616,141.6126,141.7719,18619.0
2024-10-25 10:25:00,142.3,142.45,142.2,142.21,13866.0,141.7321,141.8815,141.6325,141.6425,13866.0
2024-10-25 10:30:00,142.28,142.28,141.29,141.33,27243.0,141.7122,141.7122,140.7261,140.766,27243.0
2024-10-25 10:35:00,141.3,141.74,141.26,141.64,14272.0,140.7361,141.1743,140.6962,141.0747,14272.0
2024-10-25 10:40:00,141.72,142.38,141.56,142.31,28408.0,141.1544,141.8118,140.995,141.7421,28408.0
2024-10-25 10:45:00,142.31,142.42,142.17,142.3,19683.0,141.7421,141.8516,141.6026,141.7321,19683.0
2024-10-25 10:50:00,142.34,142.51,142.26,142.46,9461.0,141.7719,141.9413,141.6923,141.8915,9461.0
2024-10-25 10:55:00,142.43,142.43,141.99,142.07,10904.0,141.8616,141.8616,141.4233,141.503,10904.0
2024-10-25 11:00:00,142.13,142.33,141.62,141.63,20110.0,141.5628,141.762,141.0548,141.0648,20110.0
2024-10-25 11:05:00,141.62,141.67,141.51,141.66,10861.0,141.0548,141.1046,140.9452,141.0946,10861.0
2024-10-25 11:10:00,141.66,141.77,141.51,141.53,7193.0,141.0946,141.2042,140.9452,140.9652,7193.0
2024-10-25 11:15:00,141.49,141.53,141.28,141.32,5194.0,140.9253,140.9652,140.7162,140.756,5194.0
2024-10-25 11:20:00,141.24,141.25,140.98,140.98,6543.0,140.6763,140.6863,140.4174,140.4174,6543.0
2024-10-25 11:25:00,140.95,141.0,140.7,140.9,11993.0,140.3875,140.4373,140.1385,140.3377,11993.0
2024-10-25 11:30:00,140.89,141.0,140.86,140.89,5062.0,140.3277,140.4373,140.2978,140.3277,5062.0
2024-10-25 11:35:00,140.93,140.94,140.46,140.55,8918.0,140.3676,140.3775,139.8994,139.9891,8918.0
2024-10-25 11:40:00,140.56,140.57,140.35,140.4,6125.0,139.999,140.009,139.7899,139.8397,6125.0
2024-10-25 11:45:00,140.4,140.55,140.37,140.51,23028.0,139.8397,139.9891,139.8098,139.9492,23028.0
2024-10-25 11:50:00,140.51,140.52,140.03,140.03,8991.0,139.9492,139.9592,139.4712,139.4712,8991.0
2024-10-25 11:55:00,140.04,140.49,140.04,140.47,13775.0,139.4811,139.9293,139.4811,139.9094,13775.0
2024-10-25 12:00:00,140.42,140.43,139.94,139.94,19353.0,139.8596,139.8696,139.3815,139.3815,19353.0
2024-10-25 12:05:00,139.92,140.2,139.91,140.2,5301.0,139.3616,139.6405,139.3516,139.6405,5301.0
2024-10-25 12:10:00,140.23,140.31,140.07,140.11,7343.0,139.6704,139.75,139.511,139.5508,7343.0
2024-10-25 12:15:00,140.12,140.15,139.94,140.15,5830.0,139.5608,139.5907,139.3815,139.5907,5830.0
2024-10-25 12:20:00,140.13,140.17,139.97,140.17,4198.0,139.5708,139.6106,139.4114,139.6106,4198.0
2024-10-25 12:25:00,140.07,140.22,139.92,140.22,26979.0,139.511,139.6604,139.3616,139.6604,26979.0
2024-10-25 12:30:00,140.24,140.26,139.89,140.04,11665.0,139.6803,139.7002,139.3317,139.4811,11665.0
2024-10-25 12:35:00,140.03,140.24,140.0,140.21,11264.0,139.4712,139.6803,139.4413,139.6504,11264.0
2024-10-25 12:40:00,140.18,140.21,139.98,140.19,12148.0,139.6206,139.6504,139.4214,139.6305,12148.0
2024-10-25 12:45:00,140.19,140.21,139.93,139.93,8071.0,139.6305,139.6504,139.3716,139.3716,8071.0
2024-10-25 12:50:00,139.97,140.09,139.96,140.06,4970.0,139.4114,139.5309,139.4014,139.501,4970.0
2024-10-25 12:55:00,140.06,140.17,140.04,140.1,12547.0,139.501,139.6106,139.4811,139.5409,12547.0
2024-10-25 13:00:00,140.1,140.2,140.01,140.13,11462.0,139.5409,139.6405,139.4512,139.5708,11462.0
2024-10-25 13:05:00,140.18,140.26,140.13,140.26,7789.0,139.6206,139.7002,139.5708,139.7002,7789.0
2024-10-25 13:10:00,140.28,140.28,139.78,139.86,15733.0,139.7202,139.7202,139.2222,139.3018,15733.0
2024-10-25 13:15:00,139.84,139.89,139.65,139.72,8280.0,139.2819,139.3317,139.0927,139.1624,8280.0
2024-10-25 13:20:00,139.7,139.74,139.46,139.74,5955.0,139.1425,139.1823,138.9034,139.1823,5955.0
2024-10-25 13:25:00,139.77,139.79,139.61,139.75,12131.0,139.2122,139.2321,139.0528,139.1923,12131.0
2024-10-25 13:30:00,139.73,139.78,139.58,139.59,10247.0,139.1724,139.2222,139.023,139.0329,10247.0
2024-10-25 13:35:00,139.59,139.8,139.48,139.67,7646.0,139.0329,139.2421,138.9233,139.1126,7646.0
2024-10-25 13:40:00,139.62,139.66,139.21,139.21,11279.0,139.0628,139.1026,138.6544,138.6544,11279.0
2024-10-25 13:45:00,139.22,139.71,139.17,139.66,15184.0,138.6644,139.1524,138.6146,139.1026,15184.0
2024-10-25 13:50:00,139.65,139.73,139.59,139.66,4736.0,139.0927,139.1724,139.0329,139.1026,4736.0
2024-10-25 13:55:00,139.68,139.68,139.39,139.43,6995.0,139.1226,139.1226,138.8337,138.8735,6995.0
2024-10-25 14:00:00,139.43,139.47,138.91,139.26,9303.0,138.8735,138.9134,138.3556,138.7042,9303.0
2024-10-25 14:05:00,139.27,139.32,138.97,138.98,5333.0,138.7142,138.764,138.4154,138.4253,5333.0
2024-10-25 14:10:00,139.03,139.25,138.9,139.19,8743.0,138.4751,138.6943,138.3457,138.6345,8743.0
2024-10-25 14:15:00,139.22,139.42,139.18,139.4,8643.0,138.6644,138.8636,138.6245,138.8437,8643.0
2024-10-25 14:20:00,139.46,139.56,139.41,139.49,7315.0,138.9034,139.003,138.8536,138.9333,7315.0
2024-10-25 14:25:00,139.5,139.79,139.47,139.79,9676.0,138.9433,139.2321,138.9134,139.2321,9676.0
2024-10-25 14:30:00,139.7,139.71,139.52,139.62,9239.0,139.1425,139.1524,138.9632,139.0628,9239.0
2024-10-25 14:35:00,139.59,139.74,139.51,139.68,21319.0,139.0329,139.1823,138.9532,139.1226,21319.0
2024-10-25 14:40:00,139.65,139.72,139.54,139.56,9014.0,139.0927,139.1624,138.9831,139.003,9014.0
2024-10-25 14:45:00,139.56,139.89,139.56,139.76,18679.0,139.003,139.3317,139.003,139.2022,18679.0
2024-10-25 14:50:00,139.72,139.73,139.45,139.53,8699.0,139.1624,139.1724,138.8935,138.9731,8699.0
2024-10-25 14:55:00,139.53,139.68,139.46,139.66,14626.0,138.9731,139.1226,138.9034,139.1026,14626.0
2024-10-25 15:00:00,139.65,139.78,139.58,139.72,12185.0,139.0927,139.2222,139.023,139.1624,12185.0
2024-10-25 15:05:00,139.7,139.71,139.61,139.64,18902.0,139.1425,139.1524,139.0528,139.0827,18902.0
2024-10-25 15:10:00,139.63,139.72,139.46,139.52,14548.0,139.0728,139.1624,138.9034,138.9632,14548.0
2024-10-25 15:15:00,139.5,139.68,139.49,139.63,7706.0,138.9433,139.1226,138.9333,139.0728,7706.0
2024-10-25 15:20:00,139.61,139.76,139.58,139.66,21773.0,139.0528,139.2022,139.023,139.1026,21773.0
2024-10-25 15:25:00,139.66,139.87,139.65,139.85,12850.0,139.1026,139.3118,139.0927,139.2919,12850.0
2024-10-25 15:30:00,139.87,139.88,139.57,139.59,13786.0,139.3118,139.3218,139.013,139.0329,13786.0
2024-10-25 15:35:00,139.59,139.91,139.59,139.79,12516.0,139.0329,139.3516,139.0329,139.2321,12516.0
2024-10-25 15:40:00,139.79,139.8,139.66,139.69,10987.0,139.2321,139.2421,139.1026,139.1325,10987.0
2024-10-25 15:45:00,139.69,139.95,139.67,139.95,30032.0,139.1325,139.3915,139.1126,139.3915,30032.0
2024-10-25 15:50:00,139.96,140.09,139.91,139.94,55545.0,139.4014,139.5309,139.3516,139.3815,55545.0
2024-10-25 15:55:00,139.93,139.96,139.57,139.88,170102.0,139.3716,139.4014,139.013,139.3218,170102.0
2024-10-28 09:30:00,141.34,142.14,141.05,141.68,48527.0,140.7759,141.5727,140.4871,141.1146,48527.0
2024-10-28 09:35:00,141.66,141.78,141.11,141.27,24042.0,141.0946,141.2142,140.5468,140.7062,24042.0
2024-10-28 09:40:00,141.4,141.53,141.27,141.38,13718.0,140.8357,140.9652,140.7062,140.8158,13718.0
2024-10-28 09:45:00,141.34,141.46,140.92,141.38,13219.0,140.7759,140.8954,140.3576,140.8158,13219.0
2024-10-28 09:50:00,141.38,141.47,140.88,140.91,8345.0,140.8158,140.9054,140.3178,140.3476,8345.0
2024-10-28 09:55:00,140.92,141.42,140.91,141.28,15321.0,140.3576,140.8556,140.3476,140.7162,15321.0
2024-10-28 10:00:00,141.31,141.32,140.9,140.92,14686.0,140.746,140.756,140.3377,140.3576,14686.0
2024-10-28 10:05:00,140.94,141.1,140.75,141.09,17380.0,140.3775,140.5369,140.1883,140.5269,17380.0
2024-10-28 10:10:00,141.06,141.14,140.88,141.0,7684.0,140.497,140.5767,140.3178,140.4373,7684.0
2024-10-28 10:15:00,140.97,141.0,140.81,140.87,14757.0,140.4074,140.4373,140.248,140.3078,14757.0
2024-10-28 10:20:00,140.87,141.12,140.67,140.98,20219.0,140.3078,140.5568,140.1086,140.4174,20219.0
2024-10-28 10:25:00,140.95,141.26,140.92,141.2,11237.0,140.3875,140.6962,140.3576,140.6365,11237.0
2024-10-28 10:30:00,141.22,141.32,140.88,140.92,6462.0,140.6564,140.756,140.3178,140.3576,6462.0
2024-10-28 10:35:00,140.85,140.85,140.61,140.63,6987.0,140.2879,140.2879,140.0488,140.0688,6987.0
2024-10-28 10:40:00,140.68,140.86,140.52,140.81,18582.0,140.1186,140.2978,139.9592,140.248,18582.0
2024-10-28 10:45:00,140.78,140.84,140.68,140.79,7471.0,140.2182,140.2779,140.1186,140.2281,7471.0
2024-10-28 10:50:00,140.82,140.86,140.71,140.71,3252.0,140.258,140.2978,140.1484,140.1484,3252.0
2024-10-28 10:55:00,140.7,140.71,140.46,140.71,19067.0,140.1385,140.1484,139.8994,140.1484,19067.0
2024-10-28 11:00:00,140.59,140.71,140.37,140.39,35437.0,140.0289,140.1484,139.8098,139.8297,35437.0
2024-10-28 11:05:00,140.35,140.51,140.29,140.29,6800.0,139.7899,139.9492,139.7301,139.7301,6800.0
2024-10-28 11:10:00,140.31,140.56,140.27,140.49,14428.0,139.75,139.999,139.7102,139.9293,14428.0
2024-10-28 11:15:00,140.48,140.71,140.48,140.71,6932.0,139.9194,140.1484,139.9194,140.1484,6932.0
2024-10-28 11:20:00,140.74,140.78,140.66,140.75,8185.0,140.1783,140.2182,140.0986,140.1883,8185.0
2024-10-28 11:25:00,140.78,141.03,140.78,140.92,10616.0,140.2182,140.4672,140.2182,140.3576,10616.0
2024-10-28 11:30:00,140.96,140.99,140.77,140.81,5717.0,140.3974,140.4273,140.2082,140.248,5717.0
2024-10-28 11:35:00,140.86,140.86,140.66,140.73,6035.0,140.2978,140.2978,140.0986,140.1684,6035.0
2024-10-28 11:40:00,140.72,140.73,140.49,140.55,7050.0,140.1584,140.1684,139.9293,139.9891,7050.0
2024-10-28 11:45:00,140.56,140.76,140.53,140.69,12538.0,139.999,140.1982,139.9692,140.1285,12538.0
2024-10-28 11:50:00,140.68,140.86,140.68,140.75,8118.0,140.1186,140.2978,140.1186,140.1883,8118.0
2024-10-28 11:55:00,140.73,140.83,140.68,140.69,6998.0,140.1684,140.268,140.1186,140.1285,6998.0
2024-10-28 12:00:00,140.65,140.68,140.48,140.49,19855.0,140.0887,140.1186,139.9194,139.9293,19855.0
2024-10-28 12:05:00,140.42,140.61,140.41,140.61,14109.0,139.8596,140.0488,139.8496,140.0488,14109.0
2024-10-28 12:10:00,140.59,140.74,140.59,140.63,9034.0,140.0289,140.1783,140.0289,140.0688,9034.0
2024-10-28 12:15:00,140.63,140.78,140.6,140.69,15498.0,140.0688,140.2182,140.0389,140.1285,15498.0
2024-10-28 12:20:00,140.69,140.82,140.61,140.62,17225.0,140.1285,140.258,140.0488,140.0588,17225.0
2024-10-28 12:25:00,140.59,140.67,140.57,140.63,13289.0,140.0289,140.1086,140.009,140.0688,13289.0
2024-10-28 12:30:00,140.65,140.89,140.65,140.83,17712.0,140.0887,140.3277,140.0887,140.268,17712.0
2024-10-28 12:35:00,140.82,140.82,140.65,140.73,8466.0,140.258,140.258,140.0887,140.1684,8466.0
2024-10-28 12:40:00,140.77,140.92,140.69,140.92,8505.0,140.2082,140.3576,140.1285,140.3576,8505.0
2024-10-28 12:45:00,140.89,140.91,140.66,140.74,14356.0,140.3277,140.3476,140.0986,140.1783,14356.0
2024-10-28 12:50:00,140.75,140.77,140.63,140.69,8344.0,140.1883,140.2082,140.0688,140.1285,8344.0
2024-10-28 12:55:00,140.69,140.69,140.61,140.64,10041.0,140.1285,140.1285,140.0488,140.0787,10041.0
2024-10-28 13:00:00,140.63,140.68,140.55,140.56,13498.0,140.0688,140.1186,139.9891,139.999,13498.0
2024-10-28 13:05:00,140.55,140.74,140.48,140.66,18747.0,139.9891,140.1783,139.9194,140.0986,18747.0
2024-10-28 13:10:00,140.67,140.7,140.53,140.57,12159.0,140.1086,140.1385,139.9692,140.009,12159.0
2024-10-28 13:15:00,140.57,140.6,140.5,140.6,18270.0,140.009,140.0389,139.9393,140.0389,18270.0
2024-10-28 13:20:00,140.62,140.88,140.62,140.88,12034.0,140.0588,140.3178,140.0588,140.3178,12034.0
2024-10-28 13:25:00,140.88,140.88,140.75,140.84,13650.0,140.3178,140.3178,140.1883,140.2779,13650.0
2024-10-28 13:30:00,140.82,140.84,140.68,140.79,8531.0,140.258,140.2779,140.1186,140.2281,8531.0
2024-10-28 13:35:00,140.77,140.78,140.63,140.64,8615.0,140.2082,140.2182,140.0688,140.0787,8615.0
2024-10-28 13:40:00,140.65,140.72,140.57,140.72,12983.0,140.0887,140.1584,140.009,140.1584,12983.0
2024-10-28 13:45:00,140.69,140.69,140.51,140.56,9485.0,140.1285,140.1285,139.9492,139.999,9485.0
2024-10-28 13:50:00,140.53,140.65,140.52,140.61,3721.0,139.9692,140.0887,139.9592,140.0488,3721.0
2024-10-28 13:55:00,140.6,140.69,140.55,140.59,7194.0,140.0389,140.1285,139.9891,140.0289,7194.0
2024-10-28 14:00:00,140.56,140.56,140.3,140.3,5860.0,139.999,139.999,139.7401,139.7401,5860.0
2024-10-28 14:05:00,140.31,140.62,140.31,140.53,12769.0,139.75,140.0588,139.75,139.9692,12769.0
2024-10-28 14:10:00,140.55,140.68,140.44,140.44,14019.0,139.9891,140.1186,139.8795,139.8795,14019.0
2024-10-28 14:15:00,140.45,140.57,140.44,140.56,6611.0,139.8895,140.009,139.8795,139.999,6611.0
2024-10-28 14:20:00,140.55,140.55,140.3,140.36,23182.0,139.9891,139.9891,139.7401,139.7998,23182.0
2024-10-28 14:25:00,140.37,140.6,140.28,140.56,26614.0,139.8098,140.0389,139.7202,139.999,26614.0
2024-10-28 14:30:00,140.52,140.64,140.28,140.28,33607.0,139.9592,140.0787,139.7202,139.7202,33607.0
2024-10-28 14:35:00,140.36,140.46,140.13,140.46,28781.0,139.7998,139.8994,139.5708,139.8994,28781.0
2024-10-28 14:40:00,140.51,140.57,140.31,140.31,6676.0,139.9492,140.009,139.75,139.75,6676.0
2024-10-28 14:45:00,140.38,140.44,140.0,140.19,32790.0,139.8198,139.8795,139.4413,139.6305,32790.0
2024-10-28 14:50:00,140.19,140.49,140.19,140.4,15947.0,139.6305,139.9293,139.6305,139.8397,15947.0
2024-10-28 14:55:00,140.37,140.37,140.05,140.08,12613.0,139.8098,139.8098,139.4911,139.521,12613.0
2024-10-28 15:00:00,140.05,140.33,139.88,140.14,29174.0,139.4911,139.77,139.3218,139.5807,29174.0
2024-10-28 15:05:00,140.19,140.22,139.93,140.13,27691.0,139.6305,139.6604,139.3716,139.5708,27691.0
2024-10-28 15:10:00,140.13,140.23,140.12,140.16,7255.0,139.5708,139.6704,139.5608,139.6006,7255.0
2024-10-28 15:15:00,140.16,140.2,139.96,140.01,26228.0,139.6006,139.6405,139.4014,139.4512,26228.0
2024-10-28 15:20:00,140.01,140.3,139.99,140.28,15013.0,139.4512,139.7401,139.4313,139.7202,15013.0
2024-10-28 15:25:00,140.25,140.45,140.2,140.4,13323.0,139.6903,139.8895,139.6405,139.8397,13323.0
2024-10-28 15:30:00,140.4,140.59,140.39,140.49,28083.0,139.8397,140.0289,139.8297,139.9293,28083.0
2024-10-28 15:35:00,140.46,140.5,140.32,140.38,19581.0,139.8994,139.9393,139.76,139.8198,19581.0
2024-10-28 15:40:00,140.36,140.45,140.33,140.42,33849.0,139.7998,139.8895,139.77,139.8596,33849.0
2024-10-28 15:45:00,140.47,140.52,140.35,140.4,32401.0,139.9094,139.9592,139.7899,139.8397,32401.0
2024-10-28 15:50:00,140.39,140.58,140.36,140.54,46837.0,139.8297,140.019,139.7998,139.9791,46837.0
2024-10-28 15:55:00,140.57,140.79,140.4,140.75,134412.0,140.009,140.2281,139.8397,140.1883,134412.0
2024-10-29 09:30:00,140.0,140.49,139.32,139.59,43304.0,139.4413,139.9293,138.764,139.0329,43304.0
2024-10-29 09:35:00,139.59,139.77,139.43,139.55,10715.0,139.0329,139.2122,138.8735,138.9931,10715.0
2024-10-29 09:40:00,139.48,139.92,139.4,139.48,18283.0,138.9233,139.3616,138.8437,138.9233,18283.0
2024-10-29 09:45:00,139.48,139.78,139.26,139.26,12986.0,138.9233,139.2222,138.7042,138.7042,12986.0
2024-10-29 09:50:00,139.3,139.62,139.25,139.62,12449.0,138.7441,139.0628,138.6943,139.0628,12449.0
2024-10-29 09:55:00,139.63,139.76,139.46,139.46,11274.0,139.0728,139.2022,138.9034,138.9034,11274.0
2024-10-29 10:00:00,139.39,139.73,139.28,139.56,9596.0,138.8337,139.1724,138.7241,139.003,9596.0
2024-10-29 10:05:00,139.53,139.74,139.45,139.45,8170.0,138.9731,139.1823,138.8935,138.8935,8170.0
2024-10-29 10:10:00,139.44,139.8,139.33,139.33,15861.0,138.8835,139.2421,138.7739,138.7739,15861.0
2024-10-29 10:15:00,139.36,139.57,139.25,139.41,15477.0,138.8038,139.013,138.6943,138.8536,15477.0
2024-10-29 10:20:00,139.33,139.57,139.12,139.55,14258.0,138.7739,139.013,138.5648,138.9931,14258.0
2024-10-29 10:25:00,139.54,139.69,138.86,138.89,19525.0,138.9831,139.1325,138.3058,138.3357,19525.0
2024-10-29 10:30:00,138.89,139.27,138.73,139.22,14448.0,138.3357,138.7142,138.1763,138.6644,14448.0
2024-10-29 10:35:00,139.27,139.33,139.09,139.17,15730.0,138.7142,138.7739,138.5349,138.6146,15730.0
2024-10-29 10:40:00,139.15,139.23,139.07,139.15,9987.0,138.5947,138.6743,138.515,138.5947,9987.0
2024-10-29 10:45:00,139.15,139.17,138.84,139.03,10117.0,138.5947,138.6146,138.2859,138.4751,10117.0
2024-10-29 10:50:00,139.09,139.18,139.05,139.17,9446.0,138.5349,138.6245,138.4951,138.6146,9446.0
2024-10-29 10:55:00,139.12,139.33,139.11,139.21,8980.0,138.5648,138.7739,138.5548,138.6544,8980.0
2024-10-29 11:00:00,139.21,139.4,139.07,139.29,13487.0,138.6544,138.8437,138.515,138.7341,13487.0
2024-10-29 11:05:00,139.3,139.3,138.92,138.92,13841.0,138.7441,138.7441,138.3656,138.3656,13841.0
2024-10-29 11:10:00,138.95,139.46,138.9,139.42,15298.0,138.3955,138.9034,138.3457,138.8636,15298.0
2024-10-29 11:15:00,139.43,139.45,139.29,139.34,2787.0,138.8735,138.8935,138.7341,138.7839,2787.0
2024-10-29 11:20:00,139.29,139.31,139.12,139.12,6025.0,138.7341,138.754,138.5648,138.5648,6025.0
2024-10-29 11:25:00,139.1,139.27,139.1,139.27,6697.0,138.5449,138.7142,138.5449,138.7142,6697.0
2024-10-29 11:30:00,139.2,139.4,139.15,139.24,2880.0,138.6445,138.8437,138.5947,138.6843,2880.0
2024-10-29 11:35:00,139.27,139.44,139.14,139.37,4314.0,138.7142,138.8835,138.5847,138.8138,4314.0
2024-10-29 11:40:00,139.37,139.59,139.37,139.51,7511.0,138.8138,139.0329,138.8138,138.9532,7511.0
2024-10-29 11:45:00,139.5,139.76,139.49,139.63,9532.0,138.9433,139.2022,138.9333,139.0728,9532.0
2024-10-29 11:50:00,139.58,139.72,139.55,139.72,10459.0,139.023,139.1624,138.9931,139.1624,10459.0
2024-10-29 11:55:00,139.71,139.93,139.71,139.91,10403.0,139.1524,139.3716,139.1524,139.3516,10403.0
2024-10-29 12:00:00,139.82,139.99,139.78,139.84,11740.0,139.262,139.4313,139.2222,139.2819,11740.0
2024-10-29 12:05:00,139.84,139.85,139.71,139.78,8037.0,139.2819,139.2919,139.1524,139.2222,8037.0
2024-10-29 12:10:00,139.78,139.9,139.78,139.88,15064.0,139.2222,139.3417,139.2222,139.3218,15064.0
2024-10-29 12:15:00,139.88,139.89,139.64,139.73,7667.0,139.3218,139.3317,139.0827,139.1724,7667.0
2024-10-29 12:20:00,139.73,139.79,139.61,139.69,10416.0,139.1724,139.2321,139.0528,139.1325,10416.0
2024-10-29 12:25:00,139.64,139.67,139.43,139.44,6786.0,139.0827,139.1126,138.8735,138.8835,6786.0
2024-10-29 12:30:00,139.46,139.49,139.35,139.44,10353.0,138.9034,138.9333,138.7939,138.8835,10353.0
2024-10-29 12:35:00,139.45,139.52,139.38,139.38,7440.0,138.8935,138.9632,138.8237,138.8237,7440.0
2024-10-29 12:40:00,139.42,139.49,139.38,139.41,4296.0,138.8636,138.9333,138.8237,138.8536,4296.0
2024-10-29 12:45:00,139.46,139.48,139.29,139.32,10270.0,138.9034,138.9233,138.7341,138.764,10270.0
2024-10-29 12:50:00,139.38,139.69,139.34,139.68,6559.0,138.8237,139.1325,138.7839,139.1226,6559.0
2024-10-29 12:55:00,139.7,139.7,139.5,139.64,6317.0,139.1425,139.1425,138.9433,139.0827,6317.0
2024-10-29 13:00:00,139.67,139.92,139.64,139.81,15730.0,139.1126,139.3616,139.0827,139.252,15730.0
2024-10-29 13:05:00,139.77,139.85,139.72,139.72,10219.0,139.2122,139.2919,139.1624,139.1624,10219.0
2024-10-29 13:10:00,139.75,139.85,139.63,139.85,5100.0,139.1923,139.2919,139.0728,139.2919,5100.0
2024-10-29 13:15:00,139.78,139.85,139.61,139.65,4112.0,139.2222,139.2919,139.0528,139.0927,4112.0
2024-10-29 13:20:00,139.61,139.68,139.44,139.62,8114.0,139.0528,139.1226,138.8835,139.0628,8114.0
2024-10-29 13:25:00,139.65,139.65,139.38,139.52,18885.0,139.0927,139.0927,138.8237,138.9632,18885.0
2024-10-29 13:30:00,139.54,139.57,139.4,139.49,9768.0,138.9831,139.013,138.8437,138.9333,9768.0
2024-10-29 13:35:00,139.48,139.6,139.4,139.42,13440.0,138.9233,139.0429,138.8437,138.8636,13440.0
2024-10-29 13:40:00,139.42,139.46,139.25,139.25,14064.0,138.8636,138.9034,138.6943,138.6943,14064.0
2024-10-29 13:45:00,139.25,139.26,139.1,139.15,11451.0,138.6943,138.7042,138.5449,138.5947,11451.0
2024-10-29 13:50:00,139.15,139.26,139.09,139.23,9870.0,138.5947,138.7042,138.5349,138.6743,9870.0
2024-10-29 13:55:00,139.23,139.31,139.22,139.3,9870.0,138.6743,138.754,138.6644,138.7441,9870.0
2024-10-29 14:00:00,139.29,139.35,139.22,139.34,23420.0,138.7341,138.7939,138.6644,138.7839,23420.0
2024-10-29 14:05:00,139.32,139.36,139.18,139.32,29548.0,138.764,138.8038,138.6245,138.764,29548.0
2024-10-29 14:10:00,139.34,139.35,139.17,139.3,23531.0,138.7839,138.7939,138.6146,138.7441,23531.0
2024-10-29 14:15:00,139.29,139.29,139.03,139.07,16369.0,138.7341,138.7341,138.4751,138.515,16369.0
2024-10-29 14:20:00,139.06,139.13,139.02,139.12,9105.0,138.505,138.5747,138.4652,138.5648,9105.0
2024-10-29 14:25:00,139.07,139.16,138.99,139.14,17621.0,138.515,138.6046,138.4353,138.5847,17621.0
2024-10-29 14:30:00,139.18,139.37,139.17,139.32,32157.0,138.6245,138.8138,138.6146,138.764,32157.0
2024-10-29 14:35:00,139.29,139.56,139.27,139.46,24214.0,138.7341,139.003,138.7142,138.9034,24214.0
2024-10-29 14:40:00,139.46,139.73,139.45,139.73,17448.0,138.9034,139.1724,138.8935,139.1724,17448.0
2024-10-29 14:45:00,139.68,139.8,139.56,139.56,7749.0,139.1226,139.2421,139.003,139.003,7749.0
2024-10-29 14:50:00,139.54,139.67,139.54,139.62,7436.0,138.9831,139.1126,138.9831,139.0628,7436.0
2024-10-29 14:55:00,139.63,139.75,139.56,139.56,7181.0,139.0728,139.1923,139.003,139.003,7181.0
2024-10-29 15:00:00,139.52,139.6,139.46,139.55,12366.0,138.9632,139.0429,138.9034,138.9931,12366.0
2024-10-29 15:05:00,139.56,139.8,139.55,139.71,62360.0,139.003,139.2421,138.9931,139.1524,62360.0
2024-10-29 15:10:00,139.71,139.78,139.62,139.65,8455.0,139.1524,139.2222,139.0628,139.0927,8455.0
2024-10-29 15:15:00,139.65,139.69,139.54,139.59,7808.0,139.0927,139.1325,138.9831,139.0329,7808.0
2024-10-29 15:20:00,139.59,139.6,139.38,139.49,8171.0,139.0329,139.0429,138.8237,138.9333,8171.0
2024-10-29 15:25:00,139.48,139.61,139.46,139.5,12669.0,138.9233,139.0528,138.9034,138.9433,12669.0
2024-10-29 15:30:00,139.5,139.53,139.35,139.42,6484.0,138.9433,138.9731,138.7939,138.8636,6484.0
2024-10-29 15:35:00,139.44,139.53,139.37,139.53,9660.0,138.8835,138.9731,138.8138,138.9731,9660.0
2024-10-29 15:40:00,139.5,139.5,139.37,139.47,9760.0,138.9433,138.9433,138.8138,138.9134,9760.0
2024-10-29 15:45:00,139.48,139.55,139.4,139.43,11455.0,138.9233,138.9931,138.8437,138.8735,11455.0
2024-10-29 15:50:00,139.39,139.46,139.25,139.37,33124.0,138.8337,138.9034,138.6943,138.8138,33124.0
2024-10-29 15:55:00,139.36,139.39,139.23,139.36,114889.0,138.8038,138.8337,138.6743,138.8038,114889.0
2024-10-30 09:30:00,140.05,141.18,139.93,140.83,41636.0,139.4911,140.6166,139.3716,140.268,41636.0
2024-10-30 09:35:00,140.71,140.73,140.12,140.19,9445.0,140.1484,140.1684,139.5608,139.6305,9445.0
2024-10-30 09:40:00,140.28,140.29,139.95,140.29,28553.0,139.7202,139.7301,139.3915,139.7301,28553.0
2024-10-30 09:45:00,140.27,140.98,140.14,140.94,18937.0,139.7102,140.4174,139.5807,140.3775,18937.0
2024-10-30 09:50:00,140.96,141.4,140.95,141.33,9982.0,140.3974,140.8357,140.3875,140.766,9982.0
2024-10-30 09:55:00,141.32,141.62,141.16,141.29,14103.0,140.756,141.0548,140.5966,140.7261,14103.0
2024-10-30 10:00:00,141.29,141.55,141.28,141.53,18419.0,140.7261,140.9851,140.7162,140.9652,18419.0
2024-10-30 10:05:00,141.48,141.56,141.38,141.47,6279.0,140.9154,140.995,140.8158,140.9054,6279.0
2024-10-30 10:10:00,141.48,141.51,141.28,141.37,12880.0,140.9154,140.9452,140.7162,140.8058,12880.0
2024-10-30 10:15:00,141.36,141.47,141.12,141.15,16241.0,140.7958,140.9054,140.5568,140.5867,16241.0
2024-10-30 10:20:00,141.17,141.23,140.73,140.92,9524.0,140.6066,140.6664,140.1684,140.3576,9524.0
2024-10-30 10:25:00,140.95,141.23,140.91,141.17,10153.0,140.3875,140.6664,140.3476,140.6066,10153.0
2024-10-30 10:30:00,141.17,141.36,141.11,141.34,10373.0,140.6066,140.7958,140.5468,140.7759,10373.0
2024-10-30 10:35:00,141.43,141.56,141.0,141.05,22956.0,140.8656,140.995,140.4373,140.4871,22956.0
2024-10-30 10:40:00,141.0,141.08,140.91,140.98,8891.0,140.4373,140.517,140.3476,140.4174,8891.0
2024-10-30 10:45:00,140.94,141.05,140.87,141.05,7487.0,140.3775,140.4871,140.3078,140.4871,7487.0
2024-10-30 10:50:00,141.0,141.0,140.72,140.79,10446.0,140.4373,140.4373,140.1584,140.2281,10446.0
2024-10-30 10:55:00,140.79,141.03,140.73,140.87,8411.0,140.2281,140.4672,140.1684,140.3078,8411.0
2024-10-30 11:00:00,140.94,141.0,140.85,140.95,14771.0,140.3775,140.4373,140.2879,140.3875,14771.0
2024-10-30 11:05:00,141.0,141.24,140.9,141.24,6631.0,140.4373,140.6763,140.3377,140.6763,6631.0
2024-10-30 11:10:00,141.3,141.3,140.96,140.96,6673.0,140.7361,140.7361,140.3974,140.3974,6673.0
2024-10-30 11:15:00,140.96,141.03,140.88,140.96,8976.0,140.3974,140.4672,140.3178,140.3974,8976.0
2024-10-30 11:20:00,140.99,140.99,140.8,140.87,6066.0,140.4273,140.4273,140.2381,140.3078,6066.0
2024-10-30 11:25:00,140.87,141.3,140.86,141.26,15611.0,140.3078,140.7361,140.2978,140.6962,15611.0
2024-10-30 11:30:00,141.28,141.54,141.28,141.43,24913.0,140.7162,140.9751,140.7162,140.8656,24913.0
2024-10-30 11:35:00,141.42,141.63,141.42,141.61,6523.0,140.8556,141.0648,140.8556,141.0448,6523.0
2024-10-30 11:40:00,141.57,141.68,141.52,141.58,9273.0,141.005,141.1146,140.9552,141.015,9273.0
2024-10-30 11:45:00,141.59,141.69,141.49,141.65,4812.0,141.0249,141.1245,140.9253,141.0847,4812.0
2024-10-30 11:50:00,141.65,141.82,141.64,141.81,8248.0,141.0847,141.254,141.0747,141.2441,8248.0
2024-10-30 11:55:00,141.77,141.78,141.43,141.5,10061.0,141.2042,141.2142,140.8656,140.9353,10061.0
2024-10-30 12:00:00,141.45,141.47,141.28,141.31,4280.0,140.8855,140.9054,140.7162,140.746,4280.0
2024-10-30 12:05:00,141.32,141.38,141.21,141.37,8788.0,140.756,140.8158,140.6464,140.8058,8788.0
2024-10-30 12:10:00,141.36,141.44,141.26,141.3,4715.0,140.7958,140.8755,140.6962,140.7361,4715.0
2024-10-30 12:15:00,141.3,141.32,141.2,141.32,9362.0,140.7361,140.756,140.6365,140.756,9362.0
2024-10-30 12:20:00,141.29,141.37,141.24,141.31,4656.0,140.7261,140.8058,140.6763,140.746,4656.0
2024-10-30 12:25:00,141.29,141.3,141.23,141.28,8534.0,140.7261,140.7361,140.6664,140.7162,8534.0
2024-10-30 12:30:00,141.28,141.3,141.14,141.23,5625.0,140.7162,140.7361,140.5767,140.6664,5625.0
2024-10-30 12:35:00,141.22,141.26,141.19,141.25,3888.0,140.6564,140.6962,140.6265,140.6863,3888.0
2024-10-30 12:40:00,141.25,141.25,141.2,141.22,4029.0,140.6863,140.6863,140.6365,140.6564,4029.0
2024-10-30 12:45:00,141.19,141.19,140.92,141.03,9785.0,140.6265,140.6265,140.3576,140.4672,9785.0
2024-10-30 12:50:00,141.05,141.05,140.99,141.03,4160.0,140.4871,140.4871,140.4273,140.4672,4160.0
2024-10-30 12:55:00,141.03,141.04,140.94,140.95,5403.0,140.4672,140.4771,140.3775,140.3875,5403.0
2024-10-30 13:00:00,140.92,141.14,140.92,141.09,19131.0,140.3576,140.5767,140.3576,140.5269,19131.0
2024-10-30 13:05:00,141.11,141.23,141.1,141.11,2712.0,140.5468,140.6664,140.5369,140.5468,2712.0
2024-10-30 13:10:00,141.11,141.22,141.09,141.22,4205.0,140.5468,140.6564,140.5269,140.6564,4205.0
2024-10-30 13:15:00,141.24,141.35,141.22,141.25,5392.0,140.6763,140.7859,140.6564,140.6863,5392.0
2024-10-30 13:20:00,141.28,141.28,141.21,141.24,8512.0,140.7162,140.7162,140.6464,140.6763,8512.0
2024-10-30 13:25:00,141.27,141.28,141.08,141.12,8351.0,140.7062,140.7162,140.517,140.5568,8351.0
2024-10-30 13:30:00,141.12,141.19,140.95,140.95,5996.0,140.5568,140.6265,140.3875,140.3875,5996.0
2024-10-30 13:35:00,140.95,140.99,140.81,140.88,11855.0,140.3875,140.4273,140.248,140.3178,11855.0
2024-10-30 13:40:00,140.84,140.99,140.79,140.95,8258.0,140.2779,140.4273,140.2281,140.3875,8258.0
2024-10-30 13:45:00,140.94,140.99,140.85,140.88,3828.0,140.3775,140.4273,140.2879,140.3178,3828.0
2024-10-30 13:50:00,140.88,140.92,140.7,140.77,4590.0,140.3178,140.3576,140.1385,140.2082,4590.0
2024-10-30 13:55:00,140.78,140.82,140.75,140.82,3590.0,140.2182,140.258,140.1883,140.258,3590.0
2024-10-30 14:00:00,140.8,141.02,140.8,141.02,7505.0,140.2381,140.4572,140.2381,140.4572,7505.0
2024-10-30 14:05:00,140.98,141.17,140.96,141.13,9595.0,140.4174,140.6066,140.3974,140.5668,9595.0
2024-10-30 14:10:00,141.13,141.21,141.11,141.15,6200.0,140.5668,140.6464,140.5468,140.5867,6200.0
2024-10-30 14:15:00,141.17,141.18,141.1,141.17,2752.0,140.6066,140.6166,140.5369,140.6066,2752.0
2024-10-30 14:20:00,141.16,141.23,141.04,141.08,12058.0,140.5966,140.6664,140.4771,140.517,12058.0
2024-10-30 14:25:00,141.09,141.11,141.04,141.04,6313.0,140.5269,140.5468,140.4771,140.4771,6313.0
2024-10-30 14:30:00,141.03,141.07,140.98,140.99,7123.0,140.4672,140.507,140.4174,140.4273,7123.0
2024-10-30 14:35:00,141.0,141.1,140.99,141.03,6762.0,140.4373,140.5369,140.4273,140.4672,6762.0
2024-10-30 14:40:00,141.05,141.17,141.03,141.14,14910.0,140.4871,140.6066,140.4672,140.5767,14910.0
2024-10-30 14:45:00,141.15,141.19,141.11,141.18,4118.0,140.5867,140.6265,140.5468,140.6166,4118.0
2024-10-30 14:50:00,141.18,141.22,141.15,141.16,6905.0,140.6166,140.6564,140.5867,140.5966,6905.0
2024-10-30 14:55:00,141.17,141.19,141.06,141.11,7431.0,140.6066,140.6265,140.497,140.5468,7431.0
2024-10-30 15:00:00,141.08,141.08,140.84,140.94,6118.0,140.517,140.517,140.2779,140.3775,6118.0
2024-10-30 15:05:00,140.95,140.95,140.75,140.9,6450.0,140.3875,140.3875,140.1883,140.3377,6450.0
2024-10-30 15:10:00,140.87,141.0,140.86,140.99,6609.0,140.3078,140.4373,140.2978,140.4273,6609.0
2024-10-30 15:15:00,141.0,141.03,140.81,140.86,5213.0,140.4373,140.4672,140.248,140.2978,5213.0
2024-10-30 15:20:00,140.87,140.91,140.74,140.81,4914.0,140.3078,140.3476,140.1783,140.248,4914.0
2024-10-30 15:25:00,140.8,140.82,140.74,140.78,7340.0,140.2381,140.258,140.1783,140.2182,7340.0
2024-10-30 15:30:00,140.77,140.89,140.72,140.84,11971.0,140.2082,140.3277,140.1584,140.2779,11971.0
2024-10-30 15:35:00,140.85,140.85,140.68,140.79,12672.0,140.2879,140.2879,140.1186,140.2281,12672.0
2024-10-30 15:40:00,140.81,140.84,140.66,140.66,11047.0,140.248,140.2779,140.0986,140.0986,11047.0
2024-10-30 15:45:00,140.68,140.72,140.61,140.63,14673.0,140.1186,140.1584,140.0488,140.0688,14673.0
2024-10-30 15:50:00,140.61,140.73,140.51,140.66,37576.0,140.0488,140.1684,139.9492,140.0986,37576.0
2024-10-30 15:55:00,140.67,140.71,140.16,140.26,143149.0,140.1086,140.1484,139.6006,139.7002,143149.0
2024-10-31 09:30:00,139.09,139.69,138.59,139.67,37281.0,138.5349,139.1325,138.0369,139.1126,37281.0
2024-10-31 09:35:00,139.49,139.99,139.39,139.99,5721.0,138.9333,139.4313,138.8337,139.4313,5721.0
2024-10-31 09:40:00,139.83,140.15,139.79,140.13,5373.0,139.272,139.5907,139.2321,139.5708,5373.0
2024-10-31 09:45:00,140.06,140.35,139.58,139.67,37971.0,139.501,139.7899,139.023,139.1126,37971.0
2024-10-31 09:50:00,139.81,140.19,139.65,139.74,26163.0,139.252,139.6305,139.0927,139.1823,26163.0
2024-10-31 09:55:00,139.68,140.23,139.68,140.22,15340.0,139.1226,139.6704,139.1226,139.6604,15340.0
2024-10-31 10:00:00,140.16,140.34,139.93,140.06,21077.0,139.6006,139.7799,139.3716,139.501,21077.0
2024-10-31 10:05:00,140.03,140.03,139.56,139.72,20052.0,139.4712,139.4712,139.003,139.1624,20052.0
2024-10-31 10:10:00,139.76,139.76,139.45,139.67,13982.0,139.2022,139.2022,138.8935,139.1126,13982.0
2024-10-31 10:15:00,139.58,139.83,139.57,139.68,7506.0,139.023,139.272,139.013,139.1226,7506.0
2024-10-31 10:20:00,139.68,139.87,139.5,139.62,15276.0,139.1226,139.3118,138.9433,139.0628,15276.0
2024-10-31 10:25:00,139.62,139.62,138.9,139.0,34808.0,139.0628,139.0628,138.3457,138.4453,34808.0
2024-10-31 10:30:00,139.01,139.19,138.86,138.86,18143.0,138.4552,138.6345,138.3058,138.3058,18143.0
2024-10-31 10:35:00,138.84,138.96,138.75,138.9,8562.0,138.2859,138.4054,138.1963,138.3457,8562.0
2024-10-31 10:40:00,138.88,138.98,138.84,138.92,16318.0,138.3257,138.4253,138.2859,138.3656,16318.0
2024-10-31 10:45:00,138.84,138.92,138.55,138.74,16028.0,138.2859,138.3656,137.9971,138.1863,16028.0
2024-10-31 10:50:00,138.68,138.71,138.14,138.25,22910.0,138.1265,138.1564,137.5887,137.6983,22910.0
2024-10-31 10:55:00,138.25,138.41,138.22,138.24,13059.0,137.6983,137.8576,137.6684,137.6883,13059.0
2024-10-31 11:00:00,138.19,138.23,137.54,137.55,72073.0,137.6385,137.6783,136.9911,137.0011,72073.0
2024-10-31 11:05:00,137.55,137.89,137.55,137.73,29717.0,137.0011,137.3397,137.0011,137.1803,29717.0
2024-10-31 11:10:00,137.77,137.77,137.39,137.64,15519.0,137.2202,137.2202,136.8417,137.0907,15519.0
2024-10-31 11:15:00,137.59,138.0,137.58,137.93,11513.0,137.0409,137.4493,137.0309,137.3795,11513.0
2024-10-31 11:20:00,137.87,138.28,137.87,138.28,7164.0,137.3198,137.7281,137.3198,137.7281,7164.0
2024-10-31 11:25:00,138.22,138.23,137.96,138.0,6858.0,137.6684,137.6783,137.4094,137.4493,6858.0
2024-10-31 11:30:00,138.0,138.11,137.91,138.09,4627.0,137.4493,137.5588,137.3596,137.5389,4627.0
2024-10-31 11:35:00,138.09,138.37,138.04,138.35,10466.0,137.5389,137.8178,137.4891,137.7979,10466.0
2024-10-31 11:40:00,138.28,138.62,138.21,138.58,6305.0,137.7281,138.0668,137.6584,138.0269,6305.0
2024-10-31 11:45:00,138.61,138.63,138.32,138.33,17561.0,138.0568,138.0767,137.768,137.7779,17561.0
2024-10-31 11:50:00,138.32,138.32,137.64,137.71,20509.0,137.768,137.768,137.0907,137.1604,20509.0
2024-10-31 11:55:00,137.71,137.97,137.53,137.97,22583.0,137.1604,137.4194,136.9811,137.4194,22583.0
2024-10-31 12:00:00,137.84,137.96,137.67,137.8,7524.0,137.2899,137.4094,137.1206,137.2501,7524.0
2024-10-31 12:05:00,137.82,138.15,137.81,138.08,13998.0,137.27,137.5987,137.26,137.5289,13998.0
2024-10-31 12:10:00,138.1,138.38,138.04,138.3,4763.0,137.5489,137.8277,137.4891,137.7481,4763.0
2024-10-31 12:15:00,138.27,138.46,138.21,138.41,7723.0,137.7182,137.9074,137.6584,137.8576,7723.0
2024-10-31 12:20:00,138.39,138.75,138.39,138.61,11817.0,137.8377,138.1963,137.8377,138.0568,11817.0
2024-10-31 12:25:00,138.66,138.78,138.65,138.74,3954.0,138.1066,138.2261,138.0967,138.1863,3954.0
2024-10-31 12:30:00,138.74,138.83,138.69,138.71,7569.0,138.1863,138.2759,138.1365,138.1564,7569.0
2024-10-31 12:35:00,138.73,138.8,138.65,138.72,14515.0,138.1763,138.2461,138.0967,138.1664,14515.0
2024-10-31 12:40:00,138.75,138.85,138.72,138.78,6407.0,138.1963,138.2959,138.1664,138.2261,6407.0
2024-10-31 12:45:00,138.81,138.85,138.61,138.61,9297.0,138.256,138.2959,138.0568,138.0568,9297.0
2024-10-31 12:50:00,138.62,138.7,138.5,138.67,8945.0,138.0668,138.1465,137.9473,138.1166,8945.0
2024-10-31 12:55:00,138.67,138.69,138.49,138.68,5175.0,138.1166,138.1365,137.9373,138.1265,5175.0
2024-10-31 13:00:00,138.64,138.76,138.57,138.61,10294.0,138.0867,138.2062,138.017,138.0568,10294.0
2024-10-31 13:05:00,138.63,138.79,138.54,138.78,6264.0,138.0767,138.2361,137.9871,138.2261,6264.0
2024-10-31 13:10:00,138.72,138.8,138.67,138.72,1353.0,138.1664,138.2461,138.1166,138.1664,1353.0
2024-10-31 13:15:00,138.73,138.83,138.65,138.77,5532.0,138.1763,138.2759,138.0967,138.2162,5532.0
2024-10-31 13:20:00,138.77,138.77,138.68,138.76,3507.0,138.2162,138.2162,138.1265,138.2062,3507.0
2024-10-31 13:25:00,138.78,138.82,138.65,138.69,6121.0,138.2261,138.266,138.0967,138.1365,6121.0
2024-10-31 13:30:00,138.67,138.72,138.58,138.66,4402.0,138.1166,138.1664,138.0269,138.1066,4402.0
2024-10-31 13:35:00,138.71,138.73,138.54,138.54,64819.0,138.1564,138.1763,137.9871,137.9871,64819.0
2024-10-31 13:40:00,138.59,138.82,138.59,138.69,6320.0,138.0369,138.266,138.0369,138.1365,6320.0
2024-10-31 13:45:00,138.73,138.76,138.4,138.56,4676.0,138.1763,138.2062,137.8477,138.007,4676.0
2024-10-31 13:50:00,138.52,138.57,138.36,138.42,3262.0,137.9672,138.017,137.8078,137.8676,3262.0
2024-10-31 13:55:00,138.43,138.45,138.23,138.27,12938.0,137.8775,137.8975,137.6783,137.7182,12938.0
2024-10-31 14:00:00,138.39,138.4,138.1,138.17,9198.0,137.8377,137.8477,137.5489,137.6186,9198.0
2024-10-31 14:05:00,138.2,138.29,138.08,138.08,8042.0,137.6485,137.7381,137.5289,137.5289,8042.0
2024-10-31 14:10:00,138.09,138.27,138.08,138.25,6033.0,137.5389,137.7182,137.5289,137.6983,6033.0
2024-10-31 14:15:00,138.25,138.3,138.22,138.3,5362.0,137.6983,137.7481,137.6684,137.7481,5362.0
2024-10-31 14:20:00,138.32,138.37,138.26,138.3,5175.0,137.768,137.8178,137.7082,137.7481,5175.0
2024-10-31 14:25:00,138.29,138.29,138.1,138.16,8373.0,137.7381,137.7381,137.5489,137.6086,8373.0
2024-10-31 14:30:00,138.14,138.22,137.93,138.06,11687.0,137.5887,137.6684,137.3795,137.509,11687.0
2024-10-31 14:35:00,137.97,138.07,137.97,138.03,5116.0,137.4194,137.519,137.4194,137.4791,5116.0
2024-10-31 14:40:00,138.06,138.15,138.02,138.15,6585.0,137.509,137.5987,137.4692,137.5987,6585.0
2024-10-31 14:45:00,138.19,138.3,138.08,138.09,4669.0,137.6385,137.7481,137.5289,137.5389,4669.0
2024-10-31 14:50:00,138.12,138.21,138.09,138.19,4285.0,137.5688,137.6584,137.5389,137.6385,4285.0
2024-10-31 14:55:00,138.14,138.41,138.11,138.41,33556.0,137.5887,137.8576,137.5588,137.8576,33556.0
2024-10-31 15:00:00,138.39,138.59,138.37,138.56,8158.0,137.8377,138.0369,137.8178,138.007,8158.0
2024-10-31 15:05:00,138.55,138.81,138.54,138.66,16145.0,137.9971,138.256,137.9871,138.1066,16145.0
2024-10-31 15:10:00,138.66,138.66,138.45,138.53,9410.0,138.1066,138.1066,137.8975,137.9771,9410.0
2024-10-31 15:15:00,138.52,138.54,138.34,138.48,9163.0,137.9672,137.9871,137.7879,137.9273,9163.0
2024-10-31 15:20:00,138.5,138.61,138.41,138.54,6397.0,137.9473,138.0568,137.8576,137.9871,6397.0
2024-10-31 15:25:00,138.5,138.5,138.3,138.3,12831.0,137.9473,137.9473,137.7481,137.7481,12831.0
2024-10-31 15:30:00,138.33,138.51,138.19,138.49,15889.0,137.7779,137.9572,137.6385,137.9373,15889.0
2024-10-31 15:35:00,138.5,138.64,138.45,138.51,8914.0,137.9473,138.0867,137.8975,137.9572,8914.0
2024-10-31 15:40:00,138.5,138.56,138.43,138.5,16501.0,137.9473,138.007,137.8775,137.9473,16501.0
2024-10-31 15:45:00,138.52,138.84,138.49,138.77,25985.0,137.9672,138.2859,137.9373,138.2162,25985.0
2024-10-31 15:50:00,138.8,139.03,138.59,138.61,39963.0,138.2461,138.4751,138.0369,138.0568,39963.0
2024-10-31 15:55:00,138.6,138.67,138.17,138.22,166505.0,138.0469,138.1166,137.6186,137.6684,166505.0
2024-11-01 09:30:00,138.5,138.87,137.85,138.21,49124.0,137.9473,138.3158,137.2999,137.6584,49124.0
2024-11-01 09:35:00,138.2,138.98,138.14,138.95,15213.0,137.6485,138.4253,137.5887,138.3955,15213.0
2024-11-01 09:40:00,138.87,138.98,138.14,138.22,9479.0,138.3158,138.4253,137.5887,137.6684,9479.0
2024-11-01 09:45:00,138.14,138.82,138.09,138.74,16440.0,137.5887,138.266,137.5389,138.1863,16440.0
2024-11-01 09:50:00,138.74,138.78,138.58,138.71,12131.0,138.1863,138.2261,138.0269,138.1564,12131.0
2024-11-01 09:55:00,138.74,138.88,138.53,138.66,45123.0,138.1863,138.3257,137.9771,138.1066,45123.0
2024-11-01 10:00:00,138.66,138.73,138.23,138.45,10563.0,138.1066,138.1763,137.6783,137.8975,10563.0
2024-11-01 10:05:00,138.39,138.96,138.32,138.88,75657.0,137.8377,138.4054,137.768,138.3257,75657.0
2024-11-01 10:10:00,138.88,139.31,138.79,139.31,10888.0,138.3257,138.754,138.2361,138.754,10888.0
2024-11-01 10:15:00,139.43,139.64,139.21,139.64,19955.0,138.8735,139.0827,138.6544,139.0827,19955.0
2024-11-01 10:20:00,139.61,140.13,139.53,140.13,16355.0,139.0528,139.5708,138.9731,139.5708,16355.0
2024-11-01 10:25:00,140.08,140.21,140.03,140.18,34300.0,139.521,139.6504,139.4712,139.6206,34300.0
2024-11-01 10:30:00,140.37,140.56,140.18,140.48,16529.0,139.8098,139.999,139.6206,139.9194,16529.0
2024-11-01 10:35:00,140.47,140.57,140.28,140.46,10351.0,139.9094,140.009,139.7202,139.8994,10351.0
2024-11-01 10:40:00,140.46,140.77,140.41,140.75,19608.0,139.8994,140.2082,139.8496,140.1883,19608.0
2024-11-01 10:45:00,140.78,140.86,140.39,140.45,58806.0,140.2182,140.2978,139.8297,139.8895,58806.0
2024-11-01 10:50:00,140.42,140.49,140.07,140.22,25478.0,139.8596,139.9293,139.511,139.6604,25478.0
2024-11-01 10:55:00,140.17,140.8,140.16,140.49,117078.0,139.6106,140.2381,139.6006,139.9293,117078.0
2024-11-01 11:00:00,140.49,140.55,140.3,140.41,13623.0,139.9293,139.9891,139.7401,139.8496,13623.0
2024-11-01 11:05:00,140.38,140.46,140.1,140.37,14619.0,139.8198,139.8994,139.5409,139.8098,14619.0
2024-11-01 11:10:00,140.37,140.56,140.29,140.5,31917.0,139.8098,139.999,139.7301,139.9393,31917.0
2024-11-01 11:15:00,140.55,140.56,140.09,140.19,20855.0,139.9891,139.999,139.5309,139.6305,20855.0
2024-11-01 11:20:00,140.21,140.21,139.88,140.1,11753.0,139.6504,139.6504,139.3218,139.5409,11753.0
2024-11-01 11:25:00,140.1,140.29,139.99,140.23,14216.0,139.5409,139.7301,139.4313,139.6704,14216.0
2024-11-01 11:30:00,140.23,140.23,139.89,139.96,12447.0,139.6704,139.6704,139.3317,139.4014,12447.0
2024-11-01 11:35:00,139.96,140.03,139.78,139.87,13747.0,139.4014,139.4712,139.2222,139.3118,13747.0
2024-11-01 11:40:00,139.86,139.99,139.69,139.69,10533.0,139.3018,139.4313,139.1325,139.1325,10533.0
2024-11-01 11:45:00,139.71,139.77,139.15,139.16,8506.0,139.1524,139.2122,138.5947,138.6046,8506.0
2024-11-01 11:50:00,139.24,139.24,138.88,139.1,18409.0,138.6843,138.6843,138.3257,138.5449,18409.0
2024-11-01 11:55:00,139.1,139.23,138.99,139.02,17473.0,138.5449,138.6743,138.4353,138.4652,17473.0
2024-11-01 12:00:00,139.02,139.31,138.98,139.31,23140.0,138.4652,138.754,138.4253,138.754,23140.0
2024-11-01 12:05:00,139.3,139.45,139.29,139.44,2518.0,138.7441,138.8935,138.7341,138.8835,2518.0
2024-11-01 12:10:00,139.46,139.55,139.4,139.41,4614.0,138.9034,138.9931,138.8437,138.8536,4614.0
2024-11-01 12:15:00,139.45,139.54,139.36,139.54,1746.0,138.8935,138.9831,138.8038,138.9831,1746.0
2024-11-01 12:20:00,139.53,139.64,139.36,139.63,11700.0,138.9731,139.0827,138.8038,139.0728,11700.0
2024-11-01 12:25:00,139.62,139.7,139.6,139.64,8035.0,139.0628,139.1425,139.0429,139.0827,8035.0
2024-11-01 12:30:00,139.64,139.7,139.55,139.63,10360.0,139.0827,139.1425,138.9931,139.0728,10360.0
2024-11-01 12:35:00,139.63,139.7,139.38,139.49,14430.0,139.0728,139.1425,138.8237,138.9333,14430.0
2024-11-01 12:40:00,139.42,139.47,139.14,139.22,9921.0,138.8636,138.9134,138.5847,138.6644,9921.0
2024-11-01 12:45:00,139.21,139.26,139.01,139.01,5159.0,138.6544,138.7042,138.4552,138.4552,5159.0
2024-11-01 12:50:00,139.01,139.01,138.93,138.96,3990.0,138.4552,138.4552,138.3755,138.4054,3990.0
2024-11-01 12:55:00,138.96,139.01,138.78,138.89,9626.0,138.4054,138.4552,138.2261,138.3357,9626.0
2024-11-01 13:00:00,138.91,138.94,138.86,138.94,3181.0,138.3556,138.3855,138.3058,138.3855,3181.0
2024-11-01 13:05:00,138.97,138.99,138.54,138.64,4661.0,138.4154,138.4353,137.9871,138.0867,4661.0
2024-11-01 13:10:00,138.65,138.89,138.59,138.86,7485.0,138.0967,138.3357,138.0369,138.3058,7485.0
2024-11-01 13:15:00,138.85,139.07,138.85,139.05,6319.0,138.2959,138.515,138.2959,138.4951,6319.0
2024-11-01 13:20:00,139.03,139.08,138.92,138.97,4774.0,138.4751,138.5249,138.3656,138.4154,4774.0
2024-11-01 13:25:00,138.96,138.96,138.84,138.92,4931.0,138.4054,138.4054,138.2859,138.3656,4931.0
2024-11-01 13:30:00,138.93,138.93,138.61,138.66,10956.0,138.3755,138.3755,138.0568,138.1066,10956.0
2024-11-01 13:35:00,138.66,138.71,138.53,138.53,5037.0,138.1066,138.1564,137.9771,137.9771,5037.0
2024-11-01 13:40:00,138.5,138.53,138.44,138.47,4548.0,137.9473,137.9771,137.8875,137.9174,4548.0
2024-11-01 13:45:00,138.47,138.51,138.38,138.4,3586.0,137.9174,137.9572,137.8277,137.8477,3586.0
2024-11-01 13:50:00,138.41,138.93,138.4,138.87,13244.0,137.8576,138.3755,137.8477,138.3158,13244.0
2024-11-01 13:55:00,138.89,138.89,138.64,138.68,7677.0,138.3357,138.3357,138.0867,138.1265,7677.0
2024-11-01 14:00:00,138.68,138.87,138.64,138.78,6420.0,138.1265,138.3158,138.0867,138.2261,6420.0
2024-11-01 14:05:00,138.75,138.78,138.4,138.42,9077.0,138.1963,138.2261,137.8477,137.8676,9077.0
2024-11-01 14:10:00,138.45,138.49,138.29,138.44,13044.0,137.8975,137.9373,137.7381,137.8875,13044.0
2024-11-01 14:15:00,138.41,138.62,138.39,138.53,9233.0,137.8576,138.0668,137.8377,137.9771,9233.0
2024-11-01 14:20:00,138.56,138.71,138.44,138.69,8883.0,138.007,138.1564,137.8875,138.1365,8883.0
2024-11-01 14:25:00,138.7,138.73,138.55,138.55,5621.0,138.1465,138.1763,137.9971,137.9971,5621.0
2024-11-01 14:30:00,138.54,138.6,138.45,138.56,7766.0,137.9871,138.0469,137.8975,138.007,7766.0
2024-11-01 14:35:00,138.56,138.64,138.47,138.47,10620.0,138.007,138.0867,137.9174,137.9174,10620.0
2024-11-01 14:40:00,138.47,138.5,138.33,138.48,9356.0,137.9174,137.9473,137.7779,137.9273,9356.0
2024-11-01 14:45:00,138.49,138.59,138.4,138.44,7596.0,137.9373,138.0369,137.8477,137.8875,7596.0
2024-11-01 14:50:00,138.46,138.47,138.27,138.27,15349.0,137.9074,137.9174,137.7182,137.7182,15349.0
2024-11-01 14:55:00,138.27,138.4,138.2,138.29,31548.0,137.7182,137.8477,137.6485,137.7381,31548.0
2024-11-01 15:00:00,138.29,138.3,138.01,138.03,21697.0,137.7381,137.7481,137.4592,137.4791,21697.0
2024-11-01 15:05:00,138.05,138.3,138.03,138.3,15333.0,137.4991,137.7481,137.4791,137.7481,15333.0
2024-11-01 15:10:00,138.28,138.39,138.19,138.34,24447.0,137.7281,137.8377,137.6385,137.7879,24447.0
2024-11-01 15:15:00,138.33,138.55,138.31,138.54,7590.0,137.7779,137.9971,137.758,137.9871,7590.0
2024-11-01 15:20:00,138.54,138.68,138.48,138.55,18403.0,137.9871,138.1265,137.9273,137.9971,18403.0
2024-11-01 15:25:00,138.52,138.63,138.42,138.43,11469.0,137.9672,138.0767,137.8676,137.8775,11469.0
2024-11-01 15:30:00,138.42,138.56,138.32,138.42,12788.0,137.8676,138.007,137.768,137.8676,12788.0
2024-11-01 15:35:00,138.41,138.42,138.31,138.36,17752.0,137.8576,137.8676,137.758,137.8078,17752.0
2024-11-01 15:40:00,138.36,138.51,138.32,138.36,27833.0,137.8078,137.9572,137.768,137.8078,27833.0
2024-11-01 15:45:00,138.34,138.34,138.12,138.19,18645.0,137.7879,137.7879,137.5688,137.6385,18645.0
2024-11-01 15:50:00,138.17,138.17,137.58,137.69,75745.0,137.6186,137.6186,137.0309,137.1405,75745.0
2024-11-01 15:55:00,137.69,137.72,137.38,137.59,155607.0,137.1405,137.1704,136.8317,137.0409,155607.0
2024-11-04 09:30:00,137.52,138.17,137.4,137.63,58005.0,137.1464,137.7946,137.0267,137.2561,58005.0
2024-11-04 09:35:00,137.78,138.47,137.71,138.22,14988.0,137.4057,138.0938,137.3359,137.8445,14988.0
2024-11-04 09:40:00,138.12,138.15,137.78,138.0,15825.0,137.7447,137.7747,137.4057,137.6251,15825.0
2024-11-04 09:45:00,138.04,138.09,137.71,137.85,44122.0,137.665,137.7148,137.3359,137.4755,44122.0
2024-11-04 09:50:00,137.78,137.85,137.4,137.44,20820.0,137.4057,137.4755,137.0267,137.0666,20820.0
2024-11-04 09:55:00,137.44,137.62,137.21,137.43,19251.0,137.0666,137.2461,136.8372,137.0566,19251.0
2024-11-04 10:00:00,137.4,137.44,137.1,137.19,20734.0,137.0267,137.0666,136.7275,136.8173,20734.0
2024-11-04 10:05:00,137.25,137.56,137.17,137.25,10043.0,136.8771,137.1863,136.7973,136.8771,10043.0
2024-11-04 10:10:00,137.37,137.48,137.31,137.31,8542.0,136.9968,137.1065,136.9369,136.9369,8542.0
2024-11-04 10:15:00,137.29,137.72,137.21,137.22,24118.0,136.917,137.3458,136.8372,136.8472,24118.0
2024-11-04 10:20:00,137.32,137.67,137.11,137.65,39826.0,136.9469,137.296,136.7375,137.276,39826.0
2024-11-04 10:25:00,137.65,137.69,137.32,137.62,12852.0,137.276,137.3159,136.9469,137.2461,12852.0
2024-11-04 10:30:00,137.65,137.9,137.46,137.49,25775.0,137.276,137.5253,137.0865,137.1165,25775.0
2024-11-04 10:35:00,137.56,137.86,137.46,137.84,17662.0,137.1863,137.4855,137.0865,137.4655,17662.0
2024-11-04 10:40:00,137.82,138.13,137.82,138.13,65267.0,137.4456,137.7547,137.4456,137.7547,65267.0
2024-11-04 10:45:00,138.14,138.2,137.78,138.19,19745.0,137.7647,137.8245,137.4057,137.8146,19745.0
2024-11-04 10:50:00,138.19,138.46,138.17,138.43,13481.0,137.8146,138.0838,137.7946,138.0539,13481.0
2024-11-04 10:55:00,138.38,138.42,137.9,137.9,17376.0,138.004,138.0439,137.5253,137.5253,17376.0
2024-11-04 11:00:00,137.96,138.0,137.7,138.0,12341.0,137.5852,137.6251,137.3259,137.6251,12341.0
2024-11-04 11:05:00,137.95,138.11,137.88,138.03,26717.0,137.5752,137.7348,137.5054,137.655,26717.0
2024-11-04 11:10:00,138.03,138.26,138.02,138.19,16401.0,137.655,137.8844,137.645,137.8146,16401.0
2024-11-04 11:15:00,138.13,138.13,137.91,137.91,5689.0,137.7547,137.7547,137.5353,137.5353,5689.0
2024-11-04 11:20:00,137.94,137.95,137.69,137.72,10800.0,137.5652,137.5752,137.3159,137.3458,10800.0
2024-11-04 11:25:00,137.72,137.75,137.21,137.5,29756.0,137.3458,137.3758,136.8372,137.1264,29756.0
2024-11-04 11:30:00,137.47,137.49,137.15,137.33,7270.0,137.0965,137.1165,136.7774,136.9569,7270.0
2024-11-04 11:35:00,137.25,137.25,136.64,136.64,12280.0,136.8771,136.8771,136.2688,136.2688,12280.0
2024-11-04 11:40:00,136.64,136.71,136.26,136.34,19398.0,136.2688,136.3386,135.8898,135.9696,19398.0
2024-11-04 11:45:00,136.29,136.36,135.88,135.95,18127.0,135.9197,135.9895,135.5108,135.5806,18127.0
2024-11-04 11:50:00,135.97,136.13,135.87,135.96,19715.0,135.6006,135.7602,135.5009,135.5906,19715.0
2024-11-04 11:55:00,135.98,136.18,135.95,136.18,8980.0,135.6106,135.81,135.5806,135.81,8980.0
2024-11-04 12:00:00,136.19,136.26,136.05,136.09,7327.0,135.82,135.8898,135.6804,135.7203,7327.0
2024-11-04 12:05:00,136.13,136.27,135.83,135.89,12409.0,135.7602,135.8998,135.461,135.5208,12409.0
2024-11-04 12:10:00,135.89,136.24,135.89,136.24,9640.0,135.5208,135.8699,135.5208,135.8699,9640.0
2024-11-04 12:15:00,136.22,136.26,136.1,136.25,11883.0,135.8499,135.8898,135.7302,135.8798,11883.0
2024-11-04 12:20:00,136.25,136.62,136.24,136.56,6732.0,135.8798,136.2488,135.8699,136.189,6732.0
2024-11-04 12:25:00,136.56,136.68,136.53,136.62,6251.0,136.189,136.3087,136.1591,136.2488,6251.0
2024-11-04 12:30:00,136.65,136.74,136.65,136.73,5275.0,136.2787,136.3685,136.2787,136.3585,5275.0
2024-11-04 12:35:00,136.75,136.88,136.66,136.67,12041.0,136.3785,136.5081,136.2887,136.2987,12041.0
2024-11-04 12:40:00,136.66,136.74,136.53,136.74,19447.0,136.2887,136.3685,136.1591,136.3685,19447.0
2024-11-04 12:45:00,136.68,136.96,136.68,136.96,3561.0,136.3087,136.5879,136.3087,136.5879,3561.0
2024-11-04 12:50:00,137.03,137.08,136.97,136.99,2989.0,136.6577,136.7076,136.5979,136.6178,2989.0
2024-11-04 12:55:00,137.0,137.04,136.9,136.94,3210.0,136.6278,136.6677,136.5281,136.568,3210.0
2024-11-04 13:00:00,136.94,137.01,136.74,136.74,4486.0,136.568,136.6378,136.3685,136.3685,4486.0
2024-11-04 13:05:00,136.77,136.82,136.44,136.5,2054.0,136.3984,136.4483,136.0693,136.1291,2054.0
2024-11-04 13:10:00,136.54,136.81,136.54,136.76,4586.0,136.169,136.4383,136.169,136.3884,4586.0
2024-11-04 13:15:00,136.74,136.74,136.62,136.64,8860.0,136.3685,136.3685,136.2488,136.2688,8860.0
2024-11-04 13:20:00,136.62,136.75,136.56,136.69,5916.0,136.2488,136.3785,136.189,136.3186,5916.0
2024-11-04 13:25:00,136.65,136.69,136.51,136.51,3187.0,136.2787,136.3186,136.1391,136.1391,3187.0
2024-11-04 13:30:00,136.52,136.6,136.5,136.53,3120.0,136.1491,136.2289,136.1291,136.1591,3120.0
2024-11-04 13:35:00,136.53,136.71,136.52,136.68,7682.0,136.1591,136.3386,136.1491,136.3087,7682.0
2024-11-04 13:40:00,136.71,136.88,136.71,136.85,4804.0,136.3386,136.5081,136.3386,136.4782,4804.0
2024-11-04 13:45:00,136.86,136.97,136.81,136.97,7397.0,136.4882,136.5979,136.4383,136.5979,7397.0
2024-11-04 13:50:00,136.97,136.98,136.87,136.89,4554.0,136.5979,136.6078,136.4981,136.5181,4554.0
2024-11-04 13:55:00,136.86,136.86,136.66,136.66,3402.0,136.4882,136.4882,136.2887,136.2887,3402.0
2024-11-04 14:00:00,136.69,136.81,136.67,136.75,9436.0,136.3186,136.4383,136.2987,136.3785,9436.0
2024-11-04 14:05:00,136.77,136.99,136.74,136.97,6811.0,136.3984,136.6178,136.3685,136.5979,6811.0
2024-11-04 14:10:00,136.98,137.1,136.97,137.08,7215.0,136.6078,136.7275,136.5979,136.7076,7215.0
2024-11-04 14:15:00,137.1,137.12,137.03,137.06,14892.0,136.7275,136.7475,136.6577,136.6876,14892.0
2024-11-04 14:20:00,137.09,137.1,136.98,136.99,2949.0,136.7175,136.7275,136.6078,136.6178,2949.0
2024-11-04 14:25:00,136.99,137.03,136.88,136.89,4194.0,136.6178,136.6577,136.5081,136.5181,4194.0
2024-11-04 14:30:00,136.84,137.05,136.81,137.05,7307.0,136.4682,136.6777,136.4383,136.6777,7307.0
2024-11-04 14:35:00,137.06,137.06,136.9,136.99,8971.0,136.6876,136.6876,136.5281,136.6178,8971.0
2024-11-04 14:40:00,136.96,137.01,136.83,136.83,4159.0,136.5879,136.6378,136.4583,136.4583,4159.0
2024-11-04 14:45:00,136.84,136.89,136.79,136.84,7132.0,136.4682,136.5181,136.4184,136.4682,7132.0
2024-11-04 14:50:00,136.85,136.97,136.83,136.88,8719.0,136.4782,136.5979,136.4583,136.5081,8719.0
2024-11-04 14:55:00,136.89,136.96,136.84,136.94,10451.0,136.5181,136.5879,136.4682,136.568,10451.0
2024-11-04 15:00:00,136.88,136.91,136.8,136.8,5042.0,136.5081,136.538,136.4283,136.4283,5042.0
2024-11-04 15:05:00,136.83,136.94,136.82,136.9,5121.0,136.4583,136.568,136.4483,136.5281,5121.0
2024-11-04 15:10:00,136.89,137.0,136.87,136.96,9575.0,136.5181,136.6278,136.4981,136.5879,9575.0
2024-11-04 15:15:00,136.94,137.02,136.87,137.02,4386.0,136.568,136.6477,136.4981,136.6477,4386.0
2024-11-04 15:20:00,137.02,137.22,136.92,137.18,6933.0,136.6477,136.8472,136.548,136.8073,6933.0
2024-11-04 15:25:00,137.18,137.24,137.06,137.1,7767.0,136.8073,136.8671,136.6876,136.7275,7767.0
2024-11-04 15:30:00,137.06,137.12,136.85,136.9,11407.0,136.6876,136.7475,136.4782,136.5281,11407.0
2024-11-04 15:35:00,136.88,136.88,136.62,136.64,10059.0,136.5081,136.5081,136.2488,136.2688,10059.0
2024-11-04 15:40:00,136.64,136.83,136.62,136.75,13423.0,136.2688,136.4583,136.2488,136.3785,13423.0
2024-11-04 15:45:00,136.79,136.83,136.62,136.71,20013.0,136.4184,136.4583,136.2488,136.3386,20013.0
2024-11-04 15:50:00,136.72,136.74,136.48,136.53,48275.0,136.3486,136.3685,136.1092,136.1591,48275.0
2024-11-04 15:55:00,136.52,136.85,136.46,136.81,122332.0,136.1491,136.4782,136.0893,136.4383,122332.0
2024-11-05 09:30:00,137.17,137.79,137.07,137.48,26250.0,136.7973,137.4156,136.6976,137.1065,26250.0
2024-11-05 09:35:00,137.47,138.54,137.23,138.23,13960.0,137.0965,138.1636,136.8572,137.8544,13960.0
2024-11-05 09:40:00,138.42,138.57,138.03,138.22,13340.0,138.0439,138.1935,137.655,137.8445,13340.0
2024-11-05 09:45:00,138.27,138.54,138.02,138.39,9576.0,137.8943,138.1636,137.645,138.014,9576.0
2024-11-05 09:50:00,138.44,138.67,138.14,138.59,19156.0,138.0639,138.2933,137.7647,138.2135,19156.0
2024-11-05 09:55:00,138.59,139.13,138.59,139.13,30685.0,138.2135,138.752,138.2135,138.752,30685.0
2024-11-05 10:00:00,139.13,139.32,138.67,138.67,66616.0,138.752,138.9415,138.2933,138.2933,66616.0
2024-11-05 10:05:00,138.75,138.96,138.64,138.65,19761.0,138.373,138.5825,138.2633,138.2733,19761.0
2024-11-05 10:10:00,138.71,139.39,138.53,139.23,19856.0,138.3331,139.0113,138.1536,138.8517,19856.0
2024-11-05 10:15:00,139.14,139.37,139.09,139.25,8900.0,138.762,138.9914,138.7121,138.8717,8900.0
2024-11-05 10:20:00,139.17,139.66,139.14,139.56,59309.0,138.7919,139.2806,138.762,139.1808,59309.0
2024-11-05 10:25:00,139.56,139.57,138.83,138.94,8021.0,139.1808,139.1908,138.4528,138.5625,8021.0
2024-11-05 10:30:00,138.93,139.17,138.78,139.17,18624.0,138.5525,138.7919,138.403,138.7919,18624.0
2024-11-05 10:35:00,139.2,139.45,139.16,139.26,6914.0,138.8218,139.0711,138.7819,138.8817,6914.0
2024-11-05 10:40:00,139.33,139.47,139.07,139.31,10117.0,138.9515,139.0911,138.6922,138.9315,10117.0
2024-11-05 10:45:00,139.28,139.39,139.06,139.2,31776.0,138.9016,139.0113,138.6822,138.8218,31776.0
2024-11-05 10:50:00,139.26,139.29,138.59,138.86,11489.0,138.8817,138.9116,138.2135,138.4827,11489.0
2024-11-05 10:55:00,138.78,138.8,138.34,138.56,8155.0,138.403,138.4229,137.9641,138.1836,8155.0
2024-11-05 11:00:00,138.57,138.99,138.48,138.94,16052.0,138.1935,138.6124,138.1038,138.5625,16052.0
2024-11-05 11:05:00,138.92,139.02,138.73,138.89,11948.0,138.5426,138.6423,138.3531,138.5127,11948.0
2024-11-05 11:10:00,138.92,139.02,138.82,139.01,8025.0,138.5426,138.6423,138.4428,138.6323,8025.0
2024-11-05 11:15:00,138.92,139.01,138.74,138.75,4922.0,138.5426,138.6323,138.3631,138.373,4922.0
2024-11-05 11:20:00,138.79,138.85,138.7,138.8,13499.0,138.4129,138.4728,138.3232,138.4229,13499.0
2024-11-05 11:25:00,138.81,138.99,138.75,138.99,10889.0,138.4329,138.6124,138.373,138.6124,10889.0
2024-11-05 11:30:00,138.94,139.06,138.67,138.69,11609.0,138.5625,138.6822,138.2933,138.3132,11609.0
2024-11-05 11:35:00,138.65,138.69,138.46,138.46,8753.0,138.2733,138.3132,138.0838,138.0838,8753.0
2024-11-05 11:40:00,138.49,138.58,138.32,138.45,21058.0,138.1137,138.2035,137.9442,138.0739,21058.0
2024-11-05 11:45:00,138.49,138.66,138.43,138.66,8977.0,138.1137,138.2833,138.0539,138.2833,8977.0
2024-11-05 11:50:00,138.66,138.7,138.57,138.67,10743.0,138.2833,138.3232,138.1935,138.2933,10743.0
2024-11-05 11:55:00,138.72,138.79,138.46,138.47,8186.0,138.3431,138.4129,138.0838,138.0938,8186.0
2024-11-05 12:00:00,138.45,138.45,138.25,138.35,13555.0,138.0739,138.0739,137.8744,137.9741,13555.0
2024-11-05 12:05:00,138.39,138.64,138.35,138.63,8705.0,138.014,138.2633,137.9741,138.2534,8705.0
2024-11-05 12:10:00,138.63,138.65,138.44,138.52,7401.0,138.2534,138.2733,138.0639,138.1437,7401.0
2024-11-05 12:15:00,138.52,138.55,138.32,138.53,17163.0,138.1437,138.1736,137.9442,138.1536,17163.0
2024-11-05 12:20:00,138.53,138.63,138.39,138.41,12477.0,138.1536,138.2534,138.014,138.034,12477.0
2024-11-05 12:25:00,138.4,138.4,138.16,138.22,9862.0,138.024,138.024,137.7846,137.8445,9862.0
2024-11-05 12:30:00,138.22,138.39,138.22,138.29,11290.0,137.8445,138.014,137.8445,137.9143,11290.0
2024-11-05 12:35:00,138.33,138.4,138.23,138.33,9929.0,137.9542,138.024,137.8544,137.9542,9929.0
2024-11-05 12:40:00,138.31,138.49,138.3,138.49,9389.0,137.9342,138.1137,137.9243,138.1137,9389.0
2024-11-05 12:45:00,138.51,138.54,138.36,138.46,15265.0,138.1337,138.1636,137.9841,138.0838,15265.0
2024-11-05 12:50:00,138.45,138.47,138.3,138.4,7836.0,138.0739,138.0938,137.9243,138.024,7836.0
2024-11-05 12:55:00,138.42,138.56,138.42,138.51,13142.0,138.0439,138.1836,138.0439,138.1337,13142.0
2024-11-05 13:00:00,138.53,138.59,138.45,138.55,24462.0,138.1536,138.2135,138.0739,138.1736,24462.0
2024-11-05 13:05:00,138.5,138.56,138.31,138.35,8577.0,138.1237,138.1836,137.9342,137.9741,8577.0
2024-11-05 13:10:00,138.42,138.48,138.2,138.2,6713.0,138.0439,138.1038,137.8245,137.8245,6713.0
2024-11-05 13:15:00,138.19,138.39,138.18,138.28,9892.0,137.8146,138.014,137.8046,137.9043,9892.0
2024-11-05 13:20:00,138.2,138.22,138.09,138.21,6278.0,137.8245,137.8445,137.7148,137.8345,6278.0
2024-11-05 13:25:00,138.24,138.35,138.22,138.3,8868.0,137.8644,137.9741,137.8445,137.9243,8868.0
2024-11-05 13:30:00,138.28,138.43,138.22,138.34,9671.0,137.9043,138.0539,137.8445,137.9641,9671.0
2024-11-05 13:35:00,138.34,138.34,138.17,138.29,9239.0,137.9641,137.9641,137.7946,137.9143,9239.0
2024-11-05 13:40:00,138.38,138.53,138.32,138.37,24218.0,138.004,138.1536,137.9442,137.9941,24218.0
2024-11-05 13:45:00,138.39,138.42,138.25,138.32,5194.0,138.014,138.0439,137.8744,137.9442,5194.0
2024-11-05 13:50:00,138.24,138.31,138.19,138.27,7276.0,137.8644,137.9342,137.8146,137.8943,7276.0
2024-11-05 13:55:00,138.28,138.3,138.2,138.25,8670.0,137.9043,137.9243,137.8245,137.8744,8670.0
2024-11-05 14:00:00,138.25,138.35,138.24,138.24,6902.0,137.8744,137.9741,137.8644,137.8644,6902.0
2024-11-05 14:05:00,138.26,138.5,138.26,138.5,9827.0,137.8844,138.1237,137.8844,138.1237,9827.0
2024-11-05 14:10:00,138.47,138.51,138.35,138.38,10646.0,138.0938,138.1337,137.9741,138.004,10646.0
2024-11-05 14:15:00,138.36,138.41,138.31,138.41,8177.0,137.9841,138.034,137.9342,138.034,8177.0
2024-11-05 14:20:00,138.39,138.44,138.25,138.39,8616.0,138.014,138.0639,137.8744,138.014,8616.0
2024-11-05 14:25:00,138.36,138.53,138.36,138.39,17403.0,137.9841,138.1536,137.9841,138.014,17403.0
2024-11-05 14:30:00,138.31,138.43,138.3,138.39,11400.0,137.9342,138.0539,137.9243,138.014,11400.0
2024-11-05 14:35:00,138.38,138.43,138.24,138.24,19470.0,138.004,138.0539,137.8644,137.8644,19470.0
2024-11-05 14:40:00,138.23,138.52,138.23,138.35,13647.0,137.8544,138.1437,137.8544,137.9741,13647.0
2024-11-05 14:45:00,138.35,138.42,138.3,138.39,8326.0,137.9741,138.0439,137.9243,138.014,8326.0
2024-11-05 14:50:00,138.42,138.42,138.19,138.31,12075.0,138.0439,138.0439,137.8146,137.9342,12075.0
2024-11-05 14:55:00,138.33,138.4,138.28,138.37,16950.0,137.9542,138.024,137.9043,137.9941,16950.0
2024-11-05 15:00:00,138.35,138.36,138.24,138.3,12293.0,137.9741,137.9841,137.8644,137.9243,12293.0
2024-11-05 15:05:00,138.33,138.52,138.33,138.52,10684.0,137.9542,138.1437,137.9542,138.1437,10684.0
2024-11-05 15:10:00,138.5,138.74,138.5,138.67,24673.0,138.1237,138.3631,138.1237,138.2933,24673.0
2024-11-05 15:15:00,138.66,138.67,138.54,138.56,15586.0,138.2833,138.2933,138.1636,138.1836,15586.0
2024-11-05 15:20:00,138.57,138.67,138.52,138.65,13382.0,138.1935,138.2933,138.1437,138.2733,13382.0
2024-11-05 15:25:00,138.62,138.77,138.61,138.75,11055.0,138.2434,138.393,138.2334,138.373,11055.0
2024-11-05 15:30:00,138.75,138.98,138.72,138.97,26814.0,138.373,138.6024,138.3431,138.5924,26814.0
2024-11-05 15:35:00,138.95,139.07,138.93,138.99,12545.0,138.5725,138.6922,138.5525,138.6124,12545.0
2024-11-05 15:40:00,138.92,138.96,138.81,138.88,15064.0,138.5426,138.5825,138.4329,138.5027,15064.0
2024-11-05 15:45:00,138.85,139.06,138.82,138.93,24677.0,138.4728,138.6822,138.4428,138.5525,24677.0
2024-11-05 15:50:00,138.94,139.29,138.94,139.24,58768.0,138.5625,138.9116,138.5625,138.8617,58768.0
2024-11-05 15:55:00,139.25,139.28,138.88,139.03,310456.0,138.8717,138.9016,138.5027,138.6523,310456.0
2024-11-06 09:30:00,147.47,149.45,147.06,148.57,288421.0,147.0693,149.044,146.6605,148.1664,288421.0
2024-11-06 09:35:00,148.56,150.33,148.35,150.17,118483.0,148.1564,149.9216,147.947,149.762,118483.0
2024-11-06 09:40:00,150.31,151.0,149.69,150.33,106179.0,149.9016,150.5898,149.2833,149.9216,106179.0
2024-11-06 09:45:00,150.46,150.74,149.34,149.75,70287.0,150.0512,150.3305,148.9343,149.3432,70287.0
2024-11-06 09:50:00,149.52,149.85,148.63,148.95,149269.0,149.1138,149.4429,148.2262,148.5453,149269.0
2024-11-06 09:55:00,148.86,149.91,148.85,149.91,92791.0,148.4556,149.5027,148.4456,149.5027,92791.0
2024-11-06 10:00:00,149.92,150.53,149.39,149.61,69577.0,149.5127,150.121,148.9841,149.2035,69577.0
2024-11-06 10:05:00,149.61,149.7,148.63,149.17,130991.0,149.2035,149.2933,148.2262,148.7647,130991.0
2024-11-06 10:10:00,149.15,150.63,149.13,150.51,67979.0,148.7448,150.2208,148.7248,150.1011,67979.0
2024-11-06 10:15:00,150.42,150.98,150.06,150.5,52478.0,150.0113,150.5698,149.6523,150.0911,52478.0
2024-11-06 10:20:00,150.45,151.67,150.44,151.62,66660.0,150.0412,151.2579,150.0313,151.2081,66660.0
2024-11-06 10:25:00,151.49,151.9,151.24,151.6,56656.0,151.0784,151.4873,150.8291,151.1881,56656.0
2024-11-06 10:30:00,151.69,151.99,151.5,151.54,73056.0,151.2779,151.5771,151.0884,151.1283,73056.0
2024-11-06 10:35:00,151.61,152.02,151.33,151.46,61135.0,151.1981,151.607,150.9189,151.0485,61135.0
2024-11-06 10:40:00,151.54,152.08,151.34,151.46,27475.0,151.1283,151.6668,150.9288,151.0485,27475.0
2024-11-06 10:45:00,151.4,151.82,151.08,151.82,19597.0,150.9887,151.4075,150.6695,151.4075,19597.0
2024-11-06 10:50:00,151.72,151.73,150.99,151.25,18432.0,151.3078,151.3178,150.5798,150.8391,18432.0
2024-11-06 10:55:00,151.36,151.94,151.1,151.93,21148.0,150.9488,151.5272,150.6895,151.5172,21148.0
2024-11-06 11:00:00,151.86,152.01,151.41,151.6,23911.0,151.4474,151.597,150.9986,151.1881,23911.0
2024-11-06 11:05:00,151.63,152.19,151.59,152.0,26942.0,151.218,151.7765,151.1782,151.587,26942.0
2024-11-06 11:10:00,152.1,152.16,150.92,151.44,76047.0,151.6868,151.7466,150.51,151.0286,76047.0
2024-11-06 11:15:00,151.39,151.59,151.0,151.41,20153.0,150.9787,151.1782,150.5898,150.9986,20153.0
2024-11-06 11:20:00,151.5,151.55,150.95,151.18,43536.0,151.0884,151.1383,150.5399,150.7693,43536.0
2024-11-06 11:25:00,151.12,151.8,151.0,151.68,14949.0,150.7094,151.3876,150.5898,151.2679,14949.0
2024-11-06 11:30:00,151.72,151.86,151.39,151.53,17256.0,151.3078,151.4474,150.9787,151.1183,17256.0
2024-11-06 11:35:00,151.56,151.87,151.41,151.78,41303.0,151.1482,151.4574,150.9986,151.3676,41303.0
2024-11-06 11:40:00,151.74,151.9,151.67,151.78,78389.0,151.3277,151.4873,151.2579,151.3676,78389.0
2024-11-06 11:45:00,151.78,152.12,151.72,151.88,77063.0,151.3676,151.7067,151.3078,151.4674,77063.0
2024-11-06 11:50:00,151.91,152.11,151.44,151.68,26554.0,151.4973,151.6967,151.0286,151.2679,26554.0
2024-11-06 11:55:00,151.73,151.9,151.6,151.79,36902.0,151.3178,151.4873,151.1881,151.3776,36902.0
2024-11-06 12:00:00,151.74,151.97,151.23,151.86,62231.0,151.3277,151.5571,150.8191,151.4474,62231.0
2024-11-06 12:05:00,151.94,151.94,151.28,151.28,45663.0,151.5272,151.5272,150.869,150.869,45663.0
2024-11-06 12:10:00,151.39,151.93,151.35,151.64,158668.0,150.9787,151.5172,150.9388,151.228,158668.0
2024-11-06 12:15:00,151.6,151.6,151.25,151.49,48451.0,151.1881,151.1881,150.8391,151.0784,48451.0
2024-11-06 12:20:00,151.49,151.54,151.26,151.54,52193.0,151.0784,151.1283,150.849,151.1283,52193.0
2024-11-06 12:25:00,151.49,151.84,151.43,151.69,61765.0,151.0784,151.4275,151.0186,151.2779,61765.0
2024-11-06 12:30:00,151.71,152.12,151.71,152.01,52348.0,151.2978,151.7067,151.2978,151.597,52348.0
2024-11-06 12:35:00,151.97,152.45,151.9,152.37,23275.0,151.5571,152.0358,151.4873,151.956,23275.0
2024-11-06 12:40:00,152.36,152.46,152.31,152.39,12320.0,151.9461,152.0458,151.8962,151.976,12320.0
2024-11-06 12:45:00,152.35,152.55,152.34,152.53,16933.0,151.9361,152.1355,151.9261,152.1156,16933.0
2024-11-06 12:50:00,152.55,152.62,152.28,152.59,30423.0,152.1355,152.2054,151.8663,152.1754,30423.0
2024-11-06 12:55:00,152.59,152.82,152.46,152.7,32834.0,152.1754,152.4048,152.0458,152.2851,32834.0
2024-11-06 13:00:00,152.69,152.74,152.44,152.46,14430.0,152.2752,152.325,152.0258,152.0458,14430.0
2024-11-06 13:05:00,152.37,152.73,152.27,152.66,16809.0,151.956,152.3151,151.8563,152.2452,16809.0
2024-11-06 13:10:00,152.61,152.95,152.54,152.83,24009.0,152.1954,152.5345,152.1256,152.4148,24009.0
2024-11-06 13:15:00,152.86,152.94,152.67,152.7,23383.0,152.4447,152.5245,152.2552,152.2851,23383.0
2024-11-06 13:20:00,152.65,152.7,152.49,152.54,8169.0,152.2353,152.2851,152.0757,152.1256,8169.0
2024-11-06 13:25:00,152.63,152.63,152.39,152.41,10388.0,152.2153,152.2153,151.976,151.9959,10388.0
2024-11-06 13:30:00,152.4,152.57,152.34,152.38,7469.0,151.986,152.1555,151.9261,151.966,7469.0
2024-11-06 13:35:00,152.37,152.4,152.15,152.2,10433.0,151.956,151.986,151.7366,151.7865,10433.0
2024-11-06 13:40:00,152.18,152.46,152.13,152.32,19146.0,151.7665,152.0458,151.7167,151.9062,19146.0
2024-11-06 13:45:00,152.29,152.7,152.29,152.47,10627.0,151.8762,152.2851,151.8762,152.0558,10627.0
2024-11-06 13:50:00,152.49,152.62,152.4,152.55,16051.0,152.0757,152.2054,151.986,152.1355,16051.0
2024-11-06 13:55:00,152.56,152.57,152.31,152.44,14036.0,152.1455,152.1555,151.8962,152.0258,14036.0
2024-11-06 14:00:00,152.47,153.05,152.47,152.84,58173.0,152.0558,152.6342,152.0558,152.4248,58173.0
2024-11-06 14:05:00,152.86,152.96,152.64,152.86,16835.0,152.4447,152.5444,152.2253,152.4447,16835.0
2024-11-06 14:10:00,152.89,152.91,152.73,152.91,47300.0,152.4746,152.4946,152.3151,152.4946,47300.0
2024-11-06 14:15:00,152.85,152.91,152.69,152.79,9247.0,152.4347,152.4946,152.2752,152.3749,9247.0
2024-11-06 14:20:00,152.77,152.93,152.74,152.79,13333.0,152.3549,152.5145,152.325,152.3749,13333.0
2024-11-06 14:25:00,152.83,152.93,152.69,152.85,11206.0,152.4148,152.5145,152.2752,152.4347,11206.0
2024-11-06 14:30:00,152.85,152.97,152.81,152.95,13227.0,152.4347,152.5544,152.3948,152.5345,13227.0
2024-11-06 14:35:00,152.94,152.95,152.55,152.68,15842.0,152.5245,152.5345,152.1355,152.2652,15842.0
2024-11-06 14:40:00,152.7,152.7,152.14,152.19,24601.0,152.2851,152.2851,151.7267,151.7765,24601.0
2024-11-06 14:45:00,152.24,152.28,152.06,152.06,20776.0,151.8264,151.8663,151.6469,151.6469,20776.0
2024-11-06 14:50:00,152.03,152.14,151.54,151.62,56732.0,151.617,151.7267,151.1283,151.2081,56732.0
2024-11-06 14:55:00,151.63,151.96,151.62,151.92,19098.0,151.218,151.5471,151.2081,151.5073,19098.0
2024-11-06 15:00:00,152.0,152.11,151.89,152.01,11692.0,151.587,151.6967,151.4773,151.597,11692.0
2024-11-06 15:05:00,152.02,152.56,151.99,152.56,12273.0,151.607,152.1455,151.5771,152.1455,12273.0
2024-11-06 15:10:00,152.58,152.92,152.44,152.81,27891.0,152.1655,152.5045,152.0258,152.3948,27891.0
2024-11-06 15:15:00,152.81,153.28,152.8,153.27,20191.0,152.3948,152.8636,152.3849,152.8536,20191.0
2024-11-06 15:20:00,153.27,153.37,152.58,152.74,69331.0,152.8536,152.9533,152.1655,152.325,69331.0
2024-11-06 15:25:00,152.73,152.83,152.69,152.72,46520.0,152.3151,152.4148,152.2752,152.3051,46520.0
2024-11-06 15:30:00,152.72,152.81,152.57,152.62,62911.0,152.3051,152.3948,152.1555,152.2054,62911.0
2024-11-06 15:35:00,152.62,152.71,152.32,152.32,51227.0,152.2054,152.2951,151.9062,151.9062,51227.0
2024-11-06 15:40:00,152.34,152.6,152.13,152.46,82010.0,151.9261,152.1854,151.7167,152.0458,82010.0
2024-11-06 15:45:00,152.46,152.9,152.46,152.88,43087.0,152.0458,152.4846,152.0458,152.4646,43087.0
2024-11-06 15:50:00,152.92,153.51,152.85,153.24,125025.0,152.5045,153.0929,152.4347,152.8237,125025.0
2024-11-06 15:55:00,153.27,153.34,151.39,152.22,777909.0,152.8536,152.9234,150.9787,151.8064,777909.0
2024-11-07 09:30:00,151.56,152.25,150.05,150.95,88522.0,151.1482,151.8364,149.6423,150.5399,88522.0
2024-11-07 09:35:00,150.96,151.7,150.7,151.39,22935.0,150.5499,151.2879,150.2906,150.9787,22935.0
2024-11-07 09:40:00,151.28,151.7,150.82,150.86,30017.0,150.869,151.2879,150.4102,150.4501,30017.0
2024-11-07 09:45:00,150.86,150.86,150.0,150.13,14936.0,150.4501,150.4501,149.5925,149.7221,14936.0
2024-11-07 09:50:00,150.11,150.68,150.04,150.39,10602.0,149.7022,150.2706,149.6324,149.9814,10602.0
2024-11-07 09:55:00,150.41,151.09,150.26,150.88,35456.0,150.0014,150.6795,149.8518,150.4701,35456.0
2024-11-07 10:00:00,150.79,151.21,150.52,150.64,21245.0,150.3803,150.7992,150.1111,150.2307,21245.0
2024-11-07 10:05:00,150.63,150.7,150.42,150.49,6593.0,150.2208,150.2906,150.0113,150.0811,6593.0
2024-11-07 10:10:00,150.65,150.65,150.39,150.44,11700.0,150.2407,150.2407,149.9814,150.0313,11700.0
2024-11-07 10:15:00,150.41,150.76,150.19,150.75,39991.0,150.0014,150.3504,149.782,150.3404,39991.0
2024-11-07 10:20:00,150.66,150.95,150.63,150.83,34761.0,150.2507,150.5399,150.2208,150.4202,34761.0
2024-11-07 10:25:00,150.93,151.09,150.68,150.68,21634.0,150.5199,150.6795,150.2706,150.2706,21634.0
2024-11-07 10:30:00,150.75,150.82,150.44,150.66,49749.0,150.3404,150.4102,150.0313,150.2507,49749.0
2024-11-07 10:35:00,150.71,150.94,150.66,150.91,16436.0,150.3005,150.5299,150.2507,150.5,16436.0
2024-11-07 10:40:00,150.86,150.96,150.56,150.64,12008.0,150.4501,150.5499,150.1509,150.2307,12008.0
2024-11-07 10:45:00,150.69,150.73,150.46,150.64,23558.0,150.2806,150.3205,150.0512,150.2307,23558.0
2024-11-07 10:50:00,150.66,150.66,150.12,150.12,21143.0,150.2507,150.2507,149.7121,149.7121,21143.0
2024-11-07 10:55:00,150.16,150.25,149.85,150.11,25075.0,149.752,149.8418,149.4429,149.7022,25075.0
2024-11-07 11:00:00,150.16,150.4,149.87,149.91,44916.0,149.752,149.9914,149.4628,149.5027,44916.0
2024-11-07 11:05:00,149.83,149.84,149.6,149.83,5394.0,149.4229,149.4329,149.1936,149.4229,5394.0
2024-11-07 11:10:00,149.83,150.02,149.8,149.94,12086.0,149.4229,149.6124,149.393,149.5326,12086.0
2024-11-07 11:15:00,149.76,149.76,149.41,149.74,8834.0,149.3531,149.3531,149.0041,149.3332,8834.0
2024-11-07 11:20:00,149.73,149.99,149.72,149.95,18673.0,149.3232,149.5825,149.3132,149.5426,18673.0
2024-11-07 11:25:00,149.89,150.03,149.78,149.95,21386.0,149.4828,149.6224,149.3731,149.5426,21386.0
2024-11-07 11:30:00,150.0,150.2,150.0,150.08,10754.0,149.5925,149.7919,149.5925,149.6723,10754.0
2024-11-07 11:35:00,150.07,150.11,149.8,149.9,29426.0,149.6623,149.7022,149.393,149.4927,29426.0
2024-11-07 11:40:00,149.95,150.01,149.3,149.38,39563.0,149.5426,149.6024,148.8944,148.9742,39563.0
2024-11-07 11:45:00,149.44,149.52,149.39,149.5,5161.0,149.034,149.1138,148.9841,149.0938,5161.0
2024-11-07 11:50:00,149.49,149.57,149.43,149.55,14013.0,149.0839,149.1636,149.024,149.1437,14013.0
2024-11-07 11:55:00,149.55,149.83,149.55,149.75,2957.0,149.1437,149.4229,149.1437,149.3432,2957.0
2024-11-07 12:00:00,149.7,149.71,149.23,149.23,11073.0,149.2933,149.3033,148.8246,148.8246,11073.0
2024-11-07 12:05:00,149.29,149.33,149.09,149.18,22928.0,148.8844,148.9243,148.6849,148.7747,22928.0
2024-11-07 12:10:00,149.18,149.54,149.14,149.39,15648.0,148.7747,149.1337,148.7348,148.9841,15648.0
2024-11-07 12:15:00,149.4,149.46,149.24,149.28,13443.0,148.9941,149.0539,148.8345,148.8744,13443.0
2024-11-07 12:20:00,149.22,149.44,149.11,149.4,9007.0,148.8146,149.034,148.7049,148.9941,9007.0
2024-11-07 12:25:00,149.46,149.52,149.37,149.44,6884.0,149.0539,149.1138,148.9642,149.034,6884.0
2024-11-07 12:30:00,149.46,149.47,149.35,149.42,5896.0,149.0539,149.0639,148.9442,149.014,5896.0
2024-11-07 12:35:00,149.39,149.6,149.36,149.6,13224.0,148.9841,149.1936,148.9542,149.1936,13224.0
2024-11-07 12:40:00,149.58,149.68,149.53,149.68,3261.0,149.1736,149.2733,149.1237,149.2733,3261.0
2024-11-07 12:45:00,149.67,149.97,149.64,149.97,4047.0,149.2634,149.5626,149.2334,149.5626,4047.0
2024-11-07 12:50:00,149.94,149.94,149.6,149.62,10869.0,149.5326,149.5326,149.1936,149.2135,10869.0
2024-11-07 12:55:00,149.62,149.64,149.48,149.58,5481.0,149.2135,149.2334,149.0739,149.1736,5481.0
2024-11-07 13:00:00,149.62,149.64,149.34,149.37,12681.0,149.2135,149.2334,148.9343,148.9642,12681.0
2024-11-07 13:05:00,149.37,149.45,149.15,149.27,11313.0,148.9642,149.044,148.7448,148.8645,11313.0
2024-11-07 13:10:00,149.24,149.24,149.13,149.2,5834.0,148.8345,148.8345,148.7248,148.7946,5834.0
2024-11-07 13:15:00,149.16,149.16,149.02,149.04,12735.0,148.7548,148.7548,148.6151,148.6351,12735.0
2024-11-07 13:20:00,149.06,149.47,149.06,149.45,8653.0,148.655,149.0639,148.655,149.044,8653.0
2024-11-07 13:25:00,149.45,149.66,149.44,149.59,4027.0,149.044,149.2534,149.034,149.1836,4027.0
2024-11-07 13:30:00,149.59,149.59,149.45,149.56,8274.0,149.1836,149.1836,149.044,149.1537,8274.0
2024-11-07 13:35:00,149.56,149.66,149.52,149.61,6372.0,149.1537,149.2534,149.1138,149.2035,6372.0
2024-11-07 13:40:00,149.57,149.64,149.33,149.4,10059.0,149.1636,149.2334,148.9243,148.9941,10059.0
2024-11-07 13:45:00,149.4,149.63,149.4,149.63,6126.0,148.9941,149.2235,148.9941,149.2235,6126.0
2024-11-07 13:50:00,149.66,149.98,149.56,149.98,13378.0,149.2534,149.5725,149.1537,149.5725,13378.0
2024-11-07 13:55:00,150.0,150.03,149.79,149.85,14396.0,149.5925,149.6224,149.383,149.4429,14396.0
2024-11-07 14:00:00,149.9,150.13,149.73,149.87,28618.0,149.4927,149.7221,149.3232,149.4628,28618.0
2024-11-07 14:05:00,149.85,150.15,149.77,149.96,35622.0,149.4429,149.7421,149.3631,149.5526,35622.0
2024-11-07 14:10:00,149.96,150.03,149.88,149.98,16892.0,149.5526,149.6224,149.4728,149.5725,16892.0
2024-11-07 14:15:00,149.98,150.07,149.88,150.01,13721.0,149.5725,149.6623,149.4728,149.6024,13721.0
2024-11-07 14:20:00,150.05,150.06,149.77,149.92,17618.0,149.6423,149.6523,149.3631,149.5127,17618.0
2024-11-07 14:25:00,149.97,150.15,149.92,150.15,14734.0,149.5626,149.7421,149.5127,149.7421,14734.0
2024-11-07 14:30:00,150.16,150.41,150.09,150.28,19229.0,149.752,150.0014,149.6822,149.8717,19229.0
2024-11-07 14:35:00,150.3,150.3,150.05,150.09,21814.0,149.8917,149.8917,149.6423,149.6822,21814.0
2024-11-07 14:40:00,150.09,150.19,149.69,150.15,57079.0,149.6822,149.782,149.2833,149.7421,57079.0
2024-11-07 14:45:00,150.15,150.53,150.04,150.44,23215.0,149.7421,150.121,149.6324,150.0313,23215.0
2024-11-07 14:50:00,150.5,150.59,150.23,150.49,16016.0,150.0911,150.1809,149.8218,150.0811,16016.0
2024-11-07 14:55:00,150.53,150.99,150.5,150.99,34020.0,150.121,150.5798,150.0911,150.5798,34020.0
2024-11-07 15:00:00,150.93,150.93,150.59,150.68,11686.0,150.5199,150.5199,150.1809,150.2706,11686.0
2024-11-07 15:05:00,150.65,150.69,150.46,150.5,15989.0,150.2407,150.2806,150.0512,150.0911,15989.0
2024-11-07 15:10:00,150.49,150.78,150.49,150.67,24363.0,150.0811,150.3704,150.0811,150.2607,24363.0
2024-11-07 15:15:00,150.67,151.15,150.62,151.09,78993.0,150.2607,150.7393,150.2108,150.6795,78993.0
2024-11-07 15:20:00,151.1,151.31,151.06,151.29,79102.0,150.6895,150.8989,150.6496,150.879,79102.0
2024-11-07 15:25:00,151.29,151.29,150.86,150.89,27494.0,150.879,150.879,150.4501,150.4801,27494.0
2024-11-07 15:30:00,150.91,151.12,150.77,150.83,39094.0,150.5,150.7094,150.3604,150.4202,39094.0
2024-11-07 15:35:00,150.78,151.13,150.78,150.86,28227.0,150.3704,150.7194,150.3704,150.4501,28227.0
2024-11-07 15:40:00,150.82,151.04,150.74,150.84,16042.0,150.4102,150.6296,150.3305,150.4302,16042.0
2024-11-07 15:45:00,150.85,150.97,150.7,150.88,23573.0,150.4402,150.5598,150.2906,150.4701,23573.0
2024-11-07 15:50:00,150.88,151.11,150.67,150.91,103597.0,150.4701,150.6995,150.2607,150.5,103597.0
2024-11-07 15:55:00,150.91,150.97,150.6,150.76,131699.0,150.5,150.5598,150.1908,150.3504,131699.0
2024-11-08 09:30:00,150.21,151.5,150.21,150.91,142722.0,149.8019,151.0884,149.8019,150.5,142722.0
2024-11-08 09:35:00,150.89,151.5,150.61,150.8,22107.0,150.4801,151.0884,150.2008,150.3903,22107.0
2024-11-08 09:40:00,150.82,151.0,150.6,150.68,17951.0,150.4102,150.5898,150.1908,150.2706,17951.0
2024-11-08 09:45:00,151.0,151.8,150.97,151.79,18204.0,150.5898,151.3876,150.5598,151.3776,18204.0
2024-11-08 09:50:00,151.79,151.8,151.31,151.45,12004.0,151.3776,151.3876,150.8989,151.0385,12004.0
2024-11-08 09:55:00,151.53,151.61,150.88,150.9,22502.0,151.1183,151.1981,150.4701,150.49,22502.0
2024-11-08 10:00:00,150.92,151.34,150.8,150.88,22680.0,150.51,150.9288,150.3903,150.4701,22680.0
2024-11-08 10:05:00,150.94,151.19,150.6,150.73,11765.0,150.5299,150.7792,150.1908,150.3205,11765.0
2024-11-08 10:10:00,150.83,151.07,150.71,150.76,29006.0,150.4202,150.6596,150.3005,150.3504,29006.0
2024-11-08 10:15:00,150.67,151.0,150.45,150.95,59601.0,150.2607,150.5898,150.0412,150.5399,59601.0
2024-11-08 10:20:00,150.96,151.48,150.9,151.22,20922.0,150.5499,151.0685,150.49,150.8092,20922.0
2024-11-08 10:25:00,151.31,151.39,150.46,150.9,155833.0,150.8989,150.9787,150.0512,150.49,155833.0
2024-11-08 10:30:00,150.82,151.56,150.82,151.35,15683.0,150.4102,151.1482,150.4102,150.9388,15683.0
2024-11-08 10:35:00,151.35,151.35,151.14,151.15,17332.0,150.9388,150.9388,150.7294,150.7393,17332.0
2024-11-08 10:40:00,151.09,151.41,150.98,151.41,14942.0,150.6795,150.9986,150.5698,150.9986,14942.0
2024-11-08 10:45:00,151.48,151.82,151.38,151.54,52972.0,151.0685,151.4075,150.9687,151.1283,52972.0
2024-11-08 10:50:00,151.59,152.09,151.46,152.0,16936.0,151.1782,151.6768,151.0485,151.587,16936.0
2024-11-08 10:55:00,152.02,152.34,152.01,152.28,14440.0,151.607,151.9261,151.597,151.8663,14440.0
2024-11-08 11:00:00,152.29,152.5,152.23,152.43,17440.0,151.8762,152.0857,151.8164,152.0159,17440.0
2024-11-08 11:05:00,152.4,152.46,152.25,152.46,22550.0,151.986,152.0458,151.8364,152.0458,22550.0
2024-11-08 11:10:00,152.5,152.53,152.36,152.47,15594.0,152.0857,152.1156,151.9461,152.0558,15594.0
2024-11-08 11:15:00,152.47,152.51,152.27,152.37,39999.0,152.0558,152.0957,151.8563,151.956,39999.0
2024-11-08 11:20:00,152.39,152.55,152.38,152.44,11120.0,151.976,152.1355,151.966,152.0258,11120.0
2024-11-08 11:25:00,152.44,152.44,152.04,152.05,24598.0,152.0258,152.0258,151.6269,151.6369,24598.0
2024-11-08 11:30:00,152.04,152.04,151.55,151.55,5472.0,151.6269,151.6269,151.1383,151.1383,5472.0
2024-11-08 11:35:00,151.57,151.7,151.56,151.7,6864.0,151.1582,151.2879,151.1482,151.2879,6864.0
2024-11-08 11:40:00,151.69,151.7,151.51,151.51,16613.0,151.2779,151.2879,151.0984,151.0984,16613.0
2024-11-08 11:45:00,151.5,151.52,151.41,151.49,24960.0,151.0884,151.1083,150.9986,151.0784,24960.0
2024-11-08 11:50:00,151.52,151.79,151.46,151.79,16094.0,151.1083,151.3776,151.0485,151.3776,16094.0
2024-11-08 11:55:00,151.81,151.87,151.48,151.55,4764.0,151.3976,151.4574,151.0685,151.1383,4764.0
2024-11-08 12:00:00,151.53,151.58,151.27,151.27,6762.0,151.1183,151.1682,150.859,150.859,6762.0
2024-11-08 12:05:00,151.21,151.52,151.13,151.49,12697.0,150.7992,151.1083,150.7194,151.0784,12697.0
2024-11-08 12:10:00,151.49,151.56,151.24,151.29,13766.0,151.0784,151.1482,150.8291,150.879,13766.0
2024-11-08 12:15:00,151.32,151.56,151.14,151.52,11745.0,150.9089,151.1482,150.7294,151.1083,11745.0
2024-11-08 12:20:00,151.55,151.75,151.52,151.7,6459.0,151.1383,151.3377,151.1083,151.2879,6459.0
2024-11-08 12:25:00,151.69,151.8,151.62,151.72,9895.0,151.2779,151.3876,151.2081,151.3078,9895.0
2024-11-08 12:30:00,151.72,151.95,151.69,151.87,4688.0,151.3078,151.5372,151.2779,151.4574,4688.0
2024-11-08 12:35:00,151.95,151.98,151.76,151.87,4139.0,151.5372,151.5671,151.3477,151.4574,4139.0
2024-11-08 12:40:00,151.87,151.97,151.81,151.92,3472.0,151.4574,151.5571,151.3976,151.5073,3472.0
2024-11-08 12:45:00,151.9,151.9,151.79,151.79,2709.0,151.4873,151.4873,151.3776,151.3776,2709.0
2024-11-08 12:50:00,151.88,151.92,151.74,151.92,9182.0,151.4674,151.5073,151.3277,151.5073,9182.0
2024-11-08 12:55:00,151.97,151.97,151.7,151.77,32876.0,151.5571,151.5571,151.2879,151.3577,32876.0
2024-11-08 13:00:00,151.74,151.98,151.7,151.87,7115.0,151.3277,151.5671,151.2879,151.4574,7115.0
2024-11-08 13:05:00,151.92,151.96,151.85,151.85,5806.0,151.5073,151.5471,151.4374,151.4374,5806.0
2024-11-08 13:10:00,151.92,151.92,151.69,151.79,8221.0,151.5073,151.5073,151.2779,151.3776,8221.0
2024-11-08 13:15:00,151.75,151.8,151.67,151.75,12831.0,151.3377,151.3876,151.2579,151.3377,12831.0
2024-11-08 13:20:00,151.74,151.89,151.74,151.88,14643.0,151.3277,151.4773,151.3277,151.4674,14643.0
2024-11-08 13:25:00,151.91,152.0,151.84,151.85,8573.0,151.4973,151.587,151.4275,151.4374,8573.0
2024-11-08 13:30:00,151.9,152.14,151.88,152.03,8176.0,151.4873,151.7267,151.4674,151.617,8176.0
2024-11-08 13:35:00,152.03,152.14,152.0,152.04,9149.0,151.617,151.7267,151.587,151.6269,9149.0
2024-11-08 13:40:00,152.04,152.09,151.98,152.05,17409.0,151.6269,151.6768,151.5671,151.6369,17409.0
2024-11-08 13:45:00,152.05,152.32,152.04,152.25,16999.0,151.6369,151.9062,151.6269,151.8364,16999.0
2024-11-08 13:50:00,152.32,152.33,152.2,152.25,6179.0,151.9062,151.9161,151.7865,151.8364,6179.0
2024-11-08 13:55:00,152.25,152.35,152.15,152.32,11637.0,151.8364,151.9361,151.7366,151.9062,11637.0
2024-11-08 14:00:00,152.3,152.3,152.03,152.1,9705.0,151.8862,151.8862,151.617,151.6868,9705.0
2024-11-08 14:05:00,152.16,152.29,152.08,152.28,8464.0,151.7466,151.8762,151.6668,151.8663,8464.0
2024-11-08 14:10:00,152.3,152.42,152.24,152.42,9840.0,151.8862,152.0059,151.8264,152.0059,9840.0
2024-11-08 14:15:00,152.44,152.53,152.42,152.42,4419.0,152.0258,152.1156,152.0059,152.0059,4419.0
2024-11-08 14:20:00,152.48,152.62,152.45,152.59,6225.0,152.0657,152.2054,152.0358,152.1754,6225.0
2024-11-08 14:25:00,152.59,152.62,152.45,152.48,32556.0,152.1754,152.2054,152.0358,152.0657,32556.0
2024-11-08 14:30:00,152.47,152.48,152.2,152.2,36359.0,152.0558,152.0657,151.7865,151.7865,36359.0
2024-11-08 14:35:00,152.28,152.45,152.28,152.41,15597.0,151.8663,152.0358,151.8663,151.9959,15597.0
2024-11-08 14:40:00,152.41,152.45,152.03,152.1,48042.0,151.9959,152.0358,151.617,151.6868,48042.0
2024-11-08 14:45:00,152.13,152.13,151.92,152.0,18446.0,151.7167,151.7167,151.5073,151.587,18446.0
2024-11-08 14:50:00,152.0,152.02,151.9,151.94,7521.0,151.587,151.607,151.4873,151.5272,7521.0
2024-11-08 14:55:00,152.0,152.01,151.89,151.89,5952.0,151.587,151.597,151.4773,151.4773,5952.0
2024-11-08 15:00:00,151.9,152.11,151.85,152.05,25360.0,151.4873,151.6967,151.4374,151.6369,25360.0
2024-11-08 15:05:00,152.07,152.1,151.99,152.1,9321.0,151.6568,151.6868,151.5771,151.6868,9321.0
2024-11-08 15:10:00,152.2,152.25,152.1,152.13,11328.0,151.7865,151.8364,151.6868,151.7167,11328.0
2024-11-08 15:15:00,152.11,152.24,152.11,152.23,8197.0,151.6967,151.8264,151.6967,151.8164,8197.0
2024-11-08 15:20:00,152.19,152.22,151.96,152.0,37172.0,151.7765,151.8064,151.5471,151.587,37172.0
2024-11-08 15:25:00,152.04,152.06,151.89,151.89,7551.0,151.6269,151.6469,151.4773,151.4773,7551.0
2024-11-08 15:30:00,151.87,151.93,151.65,151.65,8351.0,151.4574,151.5172,151.238,151.238,8351.0
2024-11-08 15:35:00,151.67,152.08,151.67,152.08,12816.0,151.2579,151.6668,151.2579,151.6668,12816.0
2024-11-08 15:40:00,152.08,152.09,151.8,151.8,22613.0,151.6668,151.6768,151.3876,151.3876,22613.0
2024-11-08 15:45:00,151.8,151.9,151.77,151.78,18735.0,151.3876,151.4873,151.3577,151.3676,18735.0
2024-11-08 15:50:00,151.82,152.09,151.81,152.01,51560.0,151.4075,151.6768,151.3976,151.597,51560.0
2024-11-08 15:55:00,152.0,152.25,151.95,152.21,194256.0,151.587,151.8364,151.5372,151.7965,194256.0
2024-11-11 09:30:00,154.12,155.35,153.8,155.35,82948.0,153.7013,154.9279,153.3821,154.9279,82948.0
2024-11-11 09:35:00,155.06,155.59,154.84,155.16,35270.0,154.6387,155.1673,154.4193,154.7385,35270.0
2024-11-11 09:40:00,155.16,155.34,154.8,154.83,52033.0,154.7385,154.918,154.3794,154.4093,52033.0
2024-11-11 09:45:00,154.83,155.11,154.27,155.1,49277.0,154.4093,154.6886,153.8509,154.6786,49277.0
2024-11-11 09:50:00,155.2,155.55,155.11,155.13,43584.0,154.7783,155.1274,154.6886,154.7085,43584.0
2024-11-11 09:55:00,155.01,155.36,154.95,155.23,42568.0,154.5889,154.9379,154.529,154.8083,42568.0
2024-11-11 10:00:00,155.23,155.39,155.02,155.26,66357.0,154.8083,154.9678,154.5988,154.8382,66357.0
2024-11-11 10:05:00,155.26,155.62,154.53,154.62,55644.0,154.8382,155.1972,154.1102,154.1999,55644.0
2024-11-11 10:10:00,154.61,155.16,154.52,154.78,17797.0,154.1899,154.7385,154.1002,154.3595,17797.0
2024-11-11 10:15:00,154.88,155.31,154.8,155.22,16071.0,154.4592,154.888,154.3794,154.7983,16071.0
2024-11-11 10:20:00,155.31,155.52,154.88,154.98,22277.0,154.888,155.0975,154.4592,154.5589,22277.0
2024-11-11 10:25:00,154.96,155.26,154.96,155.19,13079.0,154.539,154.8382,154.539,154.7684,13079.0
2024-11-11 10:30:00,155.23,155.41,154.96,155.26,13425.0,154.8083,154.9878,154.539,154.8382,13425.0
2024-11-11 10:35:00,155.19,155.72,155.16,155.64,20337.0,154.7684,155.2969,154.7385,155.2171,20337.0
2024-11-11 10:40:00,155.7,155.83,155.34,155.44,27498.0,155.277,155.4066,154.918,155.0177,27498.0
2024-11-11 10:45:00,155.42,155.58,155.3,155.52,13994.0,154.9977,155.1573,154.8781,155.0975,13994.0
2024-11-11 10:50:00,155.58,155.82,155.23,155.32,60849.0,155.1573,155.3967,154.8083,154.898,60849.0
2024-11-11 10:55:00,155.21,155.62,155.21,155.34,22664.0,154.7883,155.1972,154.7883,154.918,22664.0
2024-11-11 11:00:00,155.42,155.58,155.16,155.32,17293.0,154.9977,155.1573,154.7385,154.898,17293.0
2024-11-11 11:05:00,155.24,155.52,155.05,155.36,24741.0,154.8182,155.0975,154.6288,154.9379,24741.0
2024-11-11 11:10:00,155.3,155.33,155.01,155.15,100854.0,154.8781,154.908,154.5889,154.7285,100854.0
2024-11-11 11:15:00,155.16,155.35,155.03,155.29,16954.0,154.7385,154.9279,154.6088,154.8681,16954.0
2024-11-11 11:20:00,155.33,155.45,155.18,155.4,12310.0,154.908,155.0277,154.7584,154.9778,12310.0
2024-11-11 11:25:00,155.4,155.84,155.39,155.53,22111.0,154.9778,155.4166,154.9678,155.1074,22111.0
2024-11-11 11:30:00,155.45,155.77,155.35,155.72,15463.0,155.0277,155.3468,154.9279,155.2969,15463.0
2024-11-11 11:35:00,155.73,155.87,155.66,155.8,19111.0,155.3069,155.4465,155.2371,155.3767,19111.0
2024-11-11 11:40:00,155.72,156.21,155.72,156.1,33267.0,155.2969,155.7856,155.2969,155.6759,33267.0
2024-11-11 11:45:00,156.13,156.28,156.07,156.19,16597.0,155.7058,155.8554,155.646,155.7657,16597.0
2024-11-11 11:50:00,156.19,156.36,156.07,156.36,37227.0,155.7657,155.9352,155.646,155.9352,37227.0
2024-11-11 11:55:00,156.36,156.54,156.23,156.23,34947.0,155.9352,156.1147,155.8055,155.8055,34947.0
2024-11-11 12:00:00,156.23,156.28,155.9,155.98,20481.0,155.8055,155.8554,155.4764,155.5562,20481.0
2024-11-11 12:05:00,156.0,156.11,155.8,156.06,20103.0,155.5762,155.6859,155.3767,155.636,20103.0
2024-11-11 12:10:00,156.09,156.19,155.8,155.84,23086.0,155.6659,155.7657,155.3767,155.4166,23086.0
2024-11-11 12:15:00,155.84,155.84,155.35,155.59,20076.0,155.4166,155.4166,154.9279,155.1673,20076.0
2024-11-11 12:20:00,155.59,155.63,155.31,155.34,31716.0,155.1673,155.2072,154.888,154.918,31716.0
2024-11-11 12:25:00,155.33,155.38,155.04,155.12,24777.0,154.908,154.9579,154.6188,154.6986,24777.0
2024-11-11 12:30:00,155.19,155.5,155.07,155.42,28074.0,154.7684,155.0775,154.6487,154.9977,28074.0
2024-11-11 12:35:00,155.42,155.51,155.36,155.37,65900.0,154.9977,155.0875,154.9379,154.9479,65900.0
2024-11-11 12:40:00,155.37,155.49,155.33,155.35,26695.0,154.9479,155.0676,154.908,154.9279,26695.0
2024-11-11 12:45:00,155.41,155.48,155.32,155.37,20206.0,154.9878,155.0576,154.898,154.9479,20206.0
2024-11-11 12:50:00,155.34,155.45,155.19,155.2,12840.0,154.918,155.0277,154.7684,154.7783,12840.0
2024-11-11 12:55:00,155.19,155.19,155.08,155.12,11718.0,154.7684,154.7684,154.6587,154.6986,11718.0
2024-11-11 13:00:00,155.12,155.15,154.85,154.98,18400.0,154.6986,154.7285,154.4293,154.5589,18400.0
2024-11-11 13:05:00,155.02,155.2,154.9,155.16,16483.0,154.5988,154.7783,154.4792,154.7385,16483.0
2024-11-11 13:10:00,155.16,155.16,154.8,154.88,6362.0,154.7385,154.7385,154.3794,154.4592,6362.0
2024-11-11 13:15:00,154.88,154.96,154.75,154.75,10494.0,154.4592,154.539,154.3296,154.3296,10494.0
2024-11-11 13:20:00,154.81,154.83,154.46,154.66,16790.0,154.3894,154.4093,154.0404,154.2398,16790.0
2024-11-11 13:25:00,154.68,154.85,154.53,154.78,32550.0,154.2598,154.4293,154.1102,154.3595,32550.0
2024-11-11 13:30:00,154.85,155.24,154.84,155.15,26369.0,154.4293,154.8182,154.4193,154.7285,26369.0
2024-11-11 13:35:00,155.15,155.41,155.13,155.3,8949.0,154.7285,154.9878,154.7085,154.8781,8949.0
2024-11-11 13:40:00,155.29,155.4,155.26,155.28,16152.0,154.8681,154.9778,154.8382,154.8581,16152.0
2024-11-11 13:45:00,155.28,155.42,155.11,155.16,15708.0,154.8581,154.9977,154.6886,154.7385,15708.0
2024-11-11 13:50:00,155.22,155.34,155.17,155.21,6871.0,154.7983,154.918,154.7484,154.7883,6871.0
2024-11-11 13:55:00,155.21,155.24,155.06,155.2,9538.0,154.7883,154.8182,154.6387,154.7783,9538.0
2024-11-11 14:00:00,155.17,155.45,155.17,155.41,18883.0,154.7484,155.0277,154.7484,154.9878,18883.0
2024-11-11 14:05:00,155.4,155.43,155.24,155.41,14854.0,154.9778,155.0077,154.8182,154.9878,14854.0
2024-11-11 14:10:00,155.32,155.43,155.26,155.31,12471.0,154.898,155.0077,154.8382,154.888,12471.0
2024-11-11 14:15:00,155.31,155.37,155.2,155.3,12669.0,154.888,154.9479,154.7783,154.8781,12669.0
2024-11-11 14:20:00,155.3,155.38,155.3,155.35,4228.0,154.8781,154.9579,154.8781,154.9279,4228.0
2024-11-11 14:25:00,155.35,155.41,155.3,155.36,18183.0,154.9279,154.9878,154.8781,154.9379,18183.0
2024-11-11 14:30:00,155.35,155.37,155.26,155.36,13005.0,154.9279,154.9479,154.8382,154.9379,13005.0
2024-11-11 14:35:00,155.35,155.45,155.32,155.39,18381.0,154.9279,155.0277,154.898,154.9678,18381.0
2024-11-11 14:40:00,155.41,155.42,155.3,155.37,21464.0,154.9878,154.9977,154.8781,154.9479,21464.0
2024-11-11 14:45:00,155.38,155.47,155.31,155.43,13680.0,154.9579,155.0476,154.888,155.0077,13680.0
2024-11-11 14:50:00,155.41,155.47,155.35,155.43,15770.0,154.9878,155.0476,154.9279,155.0077,15770.0
2024-11-11 14:55:00,155.43,155.46,155.35,155.38,20411.0,155.0077,155.0376,154.9279,154.9579,20411.0
2024-11-11 15:00:00,155.34,155.43,155.25,155.28,20017.0,154.918,155.0077,154.8282,154.8581,20017.0
2024-11-11 15:05:00,155.28,155.48,155.28,155.45,29037.0,154.8581,155.0576,154.8581,155.0277,29037.0
2024-11-11 15:10:00,155.47,155.51,155.34,155.38,43923.0,155.0476,155.0875,154.918,154.9579,43923.0
2024-11-11 15:15:00,155.34,155.44,155.34,155.37,37060.0,154.918,155.0177,154.918,154.9479,37060.0
2024-11-11 15:20:00,155.37,155.46,155.33,155.4,18268.0,154.9479,155.0376,154.908,154.9778,18268.0
2024-11-11 15:25:00,155.4,155.58,155.4,155.5,46646.0,154.9778,155.1573,154.9778,155.0775,46646.0
2024-11-11 15:30:00,155.47,155.52,155.34,155.5,21290.0,155.0476,155.0975,154.918,155.0775,21290.0
2024-11-11 15:35:00,155.5,155.56,155.49,155.55,18762.0,155.0775,155.1374,155.0676,155.1274,18762.0
2024-11-11 15:40:00,155.55,155.69,155.42,155.63,91265.0,155.1274,155.267,154.9977,155.2072,91265.0
2024-11-11 15:45:00,155.6,155.78,155.5,155.74,55555.0,155.1773,155.3568,155.0775,155.3169,55555.0
2024-11-11 15:50:00,155.75,156.08,155.69,155.92,91109.0,155.3268,155.656,155.267,155.4964,91109.0
2024-11-11 15:55:00,155.91,156.03,155.79,155.91,197581.0,155.4864,155.6061,155.3667,155.4864,197581.0
2024-11-12 09:30:00,155.0,155.79,154.75,154.8,44545.0,154.5789,155.3667,154.3296,154.3794,44545.0
2024-11-12 09:35:00,154.95,155.18,154.79,155.07,9401.0,154.529,154.7584,154.3695,154.6487,9401.0
2024-11-12 09:40:00,155.07,155.46,154.94,155.08,28001.0,154.6487,155.0376,154.5191,154.6587,28001.0
2024-11-12 09:45:00,155.01,155.22,154.98,155.08,15278.0,154.5889,154.7983,154.5589,154.6587,15278.0
2024-11-12 09:50:00,155.09,155.18,154.9,154.94,16590.0,154.6686,154.7584,154.4792,154.5191,16590.0
2024-11-12 09:55:00,154.94,154.94,154.45,154.67,13325.0,154.5191,154.5191,154.0304,154.2498,13325.0
2024-11-12 10:00:00,154.63,154.78,154.33,154.42,11635.0,154.2099,154.3595,153.9107,154.0005,11635.0
2024-11-12 10:05:00,154.36,154.36,154.04,154.25,11622.0,153.9406,153.9406,153.6215,153.8309,11622.0
2024-11-12 10:10:00,154.18,154.75,154.18,154.43,8762.0,153.7611,154.3296,153.7611,154.0104,8762.0
2024-11-12 10:15:00,154.53,154.53,154.09,154.19,12015.0,154.1102,154.1102,153.6714,153.7711,12015.0
2024-11-12 10:20:00,154.19,154.26,153.86,153.97,13356.0,153.7711,153.8409,153.442,153.5517,13356.0
2024-11-12 10:25:00,153.97,154.26,153.9,154.03,11925.0,153.5517,153.8409,153.4819,153.6115,11925.0
2024-11-12 10:30:00,153.99,153.99,153.6,153.86,11195.0,153.5716,153.5716,153.1827,153.442,11195.0
2024-11-12 10:35:00,153.96,154.06,153.75,153.75,11619.0,153.5417,153.6414,153.3323,153.3323,11619.0
2024-11-12 10:40:00,153.66,153.75,153.59,153.69,16056.0,153.2425,153.3323,153.1727,153.2724,16056.0
2024-11-12 10:45:00,153.67,153.7,153.49,153.59,13956.0,153.2525,153.2824,153.073,153.1727,13956.0
2024-11-12 10:50:00,153.59,153.91,153.59,153.63,9787.0,153.1727,153.4918,153.1727,153.2126,9787.0
2024-11-12 10:55:00,153.67,153.85,153.4,153.48,6871.0,153.2525,153.432,152.9832,153.063,6871.0
2024-11-12 11:00:00,153.5,153.54,153.36,153.5,12575.0,153.083,153.1229,152.9433,153.083,12575.0
2024-11-12 11:05:00,153.48,153.52,153.21,153.28,8342.0,153.063,153.1029,152.7938,152.8636,8342.0
2024-11-12 11:10:00,153.22,153.33,153.02,153.11,10653.0,152.8037,152.9134,152.6043,152.694,10653.0
2024-11-12 11:15:00,153.09,153.32,153.06,153.21,11214.0,152.6741,152.9035,152.6442,152.7938,11214.0
2024-11-12 11:20:00,153.2,153.25,153.03,153.23,11648.0,152.7838,152.8336,152.6142,152.8137,11648.0
2024-11-12 11:25:00,153.24,153.36,153.19,153.29,11489.0,152.8237,152.9433,152.7738,152.8735,11489.0
2024-11-12 11:30:00,153.3,153.53,153.25,153.43,11382.0,152.8835,153.1129,152.8336,153.0132,11382.0
2024-11-12 11:35:00,153.43,153.43,152.94,153.0,15860.0,153.0132,153.0132,152.5245,152.5843,15860.0
2024-11-12 11:40:00,153.02,153.14,152.9,153.01,9457.0,152.6043,152.7239,152.4846,152.5943,9457.0
2024-11-12 11:45:00,153.06,153.17,152.7,152.87,7773.0,152.6442,152.7539,152.2851,152.4547,7773.0
2024-11-12 11:50:00,152.87,153.26,152.83,153.13,5914.0,152.4547,152.8436,152.4148,152.714,5914.0
2024-11-12 11:55:00,153.22,153.22,152.72,152.72,10460.0,152.8037,152.8037,152.3051,152.3051,10460.0
2024-11-12 12:00:00,152.75,152.77,152.64,152.77,5581.0,152.335,152.3549,152.2253,152.3549,5581.0
2024-11-12 12:05:00,152.75,152.81,152.69,152.69,7260.0,152.335,152.3948,152.2752,152.2752,7260.0
2024-11-12 12:10:00,152.69,152.79,152.68,152.75,5111.0,152.2752,152.3749,152.2652,152.335,5111.0
2024-11-12 12:15:00,152.8,152.96,152.71,152.96,8912.0,152.3849,152.5444,152.2951,152.5444,8912.0
2024-11-12 12:20:00,152.93,152.97,152.71,152.77,10533.0,152.5145,152.5544,152.2951,152.3549,10533.0
2024-11-12 12:25:00,152.78,153.07,152.77,152.94,7634.0,152.3649,152.6541,152.3549,152.5245,7634.0
2024-11-12 12:30:00,152.95,153.01,152.87,152.98,4882.0,152.5345,152.5943,152.4547,152.5644,4882.0
2024-11-12 12:35:00,152.95,153.05,152.89,153.02,6494.0,152.5345,152.6342,152.4746,152.6043,6494.0
2024-11-12 12:40:00,153.0,153.02,152.77,152.79,7921.0,152.5843,152.6043,152.3549,152.3749,7921.0
2024-11-12 12:45:00,152.79,152.86,152.7,152.7,6667.0,152.3749,152.4447,152.2851,152.2851,6667.0
2024-11-12 12:50:00,152.68,152.72,152.54,152.71,8720.0,152.2652,152.3051,152.1256,152.2951,8720.0
2024-11-12 12:55:00,152.72,152.72,152.32,152.48,15068.0,152.3051,152.3051,151.9062,152.0657,15068.0
2024-11-12 13:00:00,152.45,152.66,152.39,152.59,5122.0,152.0358,152.2452,151.976,152.1754,5122.0
2024-11-12 13:05:00,152.59,152.91,152.58,152.91,8409.0,152.1754,152.4946,152.1655,152.4946,8409.0
2024-11-12 13:10:00,152.93,153.06,152.89,153.03,5271.0,152.5145,152.6442,152.4746,152.6142,5271.0
2024-11-12 13:15:00,153.05,153.13,152.97,153.13,12649.0,152.6342,152.714,152.5544,152.714,12649.0
2024-11-12 13:20:00,153.09,153.13,152.96,153.04,4893.0,152.6741,152.714,152.5444,152.6242,4893.0
2024-11-12 13:25:00,153.03,153.05,152.9,153.04,8257.0,152.6142,152.6342,152.4846,152.6242,8257.0
2024-11-12 13:30:00,153.04,153.06,152.64,152.72,30787.0,152.6242,152.6442,152.2253,152.3051,30787.0
2024-11-12 13:35:00,152.69,152.73,152.49,152.53,21733.0,152.2752,152.3151,152.0757,152.1156,21733.0
2024-11-12 13:40:00,152.55,152.96,152.49,152.9,9926.0,152.1355,152.5444,152.0757,152.4846,9926.0
2024-11-12 13:45:00,152.9,153.07,152.88,153.04,7397.0,152.4846,152.6541,152.4646,152.6242,7397.0
2024-11-12 13:50:00,153.07,153.27,153.04,153.23,18595.0,152.6541,152.8536,152.6242,152.8137,18595.0
2024-11-12 13:55:00,153.27,153.43,153.27,153.34,11188.0,152.8536,153.0132,152.8536,152.9234,11188.0
2024-11-12 14:00:00,153.35,153.39,153.22,153.24,15318.0,152.9334,152.9733,152.8037,152.8237,15318.0
2024-11-12 14:05:00,153.25,153.38,153.2,153.2,16784.0,152.8336,152.9633,152.7838,152.7838,16784.0
2024-11-12 14:10:00,153.16,153.25,153.1,153.16,7109.0,152.7439,152.8336,152.684,152.7439,7109.0
2024-11-12 14:15:00,153.19,153.36,153.18,153.32,5543.0,152.7738,152.9433,152.7638,152.9035,5543.0
2024-11-12 14:20:00,153.33,153.42,153.22,153.33,13256.0,152.9134,153.0032,152.8037,152.9134,13256.0
2024-11-12 14:25:00,153.37,153.38,153.25,153.33,12630.0,152.9533,152.9633,152.8336,152.9134,12630.0
2024-11-12 14:30:00,153.29,153.35,153.26,153.32,10196.0,152.8735,152.9334,152.8436,152.9035,10196.0
2024-11-12 14:35:00,153.3,153.43,153.29,153.37,7609.0,152.8835,153.0132,152.8735,152.9533,7609.0
2024-11-12 14:40:00,153.36,153.6,153.36,153.56,7898.0,152.9433,153.1827,152.9433,153.1428,7898.0
2024-11-12 14:45:00,153.56,153.58,153.46,153.49,4760.0,153.1428,153.1627,153.0431,153.073,4760.0
2024-11-12 14:50:00,153.47,153.55,153.4,153.5,8184.0,153.053,153.1328,152.9832,153.083,8184.0
2024-11-12 14:55:00,153.54,153.6,153.43,153.44,10855.0,153.1229,153.1827,153.0132,153.0231,10855.0
2024-11-12 15:00:00,153.45,153.46,153.25,153.43,11083.0,153.0331,153.0431,152.8336,153.0132,11083.0
2024-11-12 15:05:00,153.46,153.52,153.44,153.51,6098.0,153.0431,153.1029,153.0231,153.0929,6098.0
2024-11-12 15:10:00,153.53,153.57,153.4,153.44,9043.0,153.1129,153.1528,152.9832,153.0231,9043.0
2024-11-12 15:15:00,153.43,153.45,153.26,153.37,17509.0,153.0132,153.0331,152.8436,152.9533,17509.0
2024-11-12 15:20:00,153.41,153.47,153.01,153.09,12342.0,152.9932,153.053,152.5943,152.6741,12342.0
2024-11-12 15:25:00,153.06,153.09,152.91,152.99,10361.0,152.6442,152.6741,152.4946,152.5743,10361.0
2024-11-12 15:30:00,152.99,153.04,152.96,152.97,7713.0,152.5743,152.6242,152.5444,152.5544,7713.0
2024-11-12 15:35:00,152.97,152.97,152.81,152.91,14624.0,152.5544,152.5544,152.3948,152.4946,14624.0
2024-11-12 15:40:00,152.9,152.97,152.81,152.89,15198.0,152.4846,152.5544,152.3948,152.4746,15198.0
2024-11-12 15:45:00,152.85,152.86,152.73,152.74,18392.0,152.4347,152.4447,152.3151,152.325,18392.0
2024-11-12 15:50:00,152.72,153.04,152.71,152.86,37554.0,152.3051,152.6242,152.2951,152.4447,37554.0
2024-11-12 15:55:00,152.88,153.31,152.85,153.18,126434.0,152.4646,152.8935,152.4347,152.7638,126434.0
2024-11-13 09:30:00,152.65,153.89,152.65,153.87,51697.0,152.2353,153.4719,152.2353,153.452,51697.0
2024-11-13 09:35:00,153.74,153.83,153.13,153.27,10984.0,153.3223,153.4121,152.714,152.8536,10984.0
2024-11-13 09:40:00,153.21,153.56,153.05,153.46,30091.0,152.7938,153.1428,152.6342,153.0431,30091.0
2024-11-13 09:45:00,153.46,153.47,153.01,153.06,15772.0,153.0431,153.053,152.5943,152.6442,15772.0
2024-11-13 09:50:00,153.06,153.35,153.06,153.18,12459.0,152.6442,152.9334,152.6442,152.7638,12459.0
2024-11-13 09:55:00,153.17,153.45,153.0,153.21,18404.0,152.7539,153.0331,152.5843,152.7938,18404.0
2024-11-13 10:00:00,153.24,153.24,152.34,152.34,4107.0,152.8237,152.8237,151.9261,151.9261,4107.0
2024-11-13 10:05:00,152.33,152.39,151.77,152.27,21169.0,151.9161,151.976,151.3577,151.8563,21169.0
2024-11-13 10:10:00,152.32,152.51,152.04,152.11,7691.0,151.9062,152.0957,151.6269,151.6967,7691.0
2024-11-13 10:15:00,152.11,152.26,151.97,152.06,11933.0,151.6967,151.8463,151.5571,151.6469,11933.0
2024-11-13 10:20:00,152.15,152.21,152.02,152.21,12798.0,151.7366,151.7965,151.607,151.7965,12798.0
2024-11-13 10:25:00,152.17,152.3,152.08,152.25,12251.0,151.7566,151.8862,151.6668,151.8364,12251.0
2024-11-13 10:30:00,152.25,152.59,152.15,152.4,26215.0,151.8364,152.1754,151.7366,151.986,26215.0
2024-11-13 10:35:00,152.32,152.38,152.16,152.19,6154.0,151.9062,151.966,151.7466,151.7765,6154.0
2024-11-13 10:40:00,152.13,152.19,151.84,152.18,9131.0,151.7167,151.7765,151.4275,151.7665,9131.0
2024-11-13 10:45:00,152.1,152.47,152.09,152.45,10278.0,151.6868,152.0558,151.6768,152.0358,10278.0
2024-11-13 10:50:00,152.42,152.45,152.14,152.34,7430.0,152.0059,152.0358,151.7267,151.9261,7430.0
2024-11-13 10:55:00,152.4,152.5,152.17,152.37,10943.0,151.986,152.0857,151.7566,151.956,10943.0
2024-11-13 11:00:00,152.48,152.57,152.39,152.46,9029.0,152.0657,152.1555,151.976,152.0458,9029.0
2024-11-13 11:05:00,152.44,152.91,152.37,152.72,9720.0,152.0258,152.4946,151.956,152.3051,9720.0
2024-11-13 11:10:00,152.75,153.3,152.69,153.3,24884.0,152.335,152.8835,152.2752,152.8835,24884.0
2024-11-13 11:15:00,153.37,153.37,153.18,153.25,6068.0,152.9533,152.9533,152.7638,152.8336,6068.0
2024-11-13 11:20:00,153.25,153.25,153.09,153.13,8672.0,152.8336,152.8336,152.6741,152.714,8672.0
2024-11-13 11:25:00,153.13,153.24,153.06,153.14,10981.0,152.714,152.8237,152.6442,152.7239,10981.0
2024-11-13 11:30:00,153.12,153.16,152.85,152.99,8100.0,152.704,152.7439,152.4347,152.5743,8100.0
2024-11-13 11:35:00,153.06,153.24,153.0,153.17,15946.0,152.6442,152.8237,152.5843,152.7539,15946.0
2024-11-13 11:40:00,153.25,153.31,153.0,153.0,4987.0,152.8336,152.8935,152.5843,152.5843,4987.0
2024-11-13 11:45:00,153.08,153.28,153.07,153.09,9598.0,152.6641,152.8636,152.6541,152.6741,9598.0
2024-11-13 11:50:00,153.09,153.26,153.0,153.14,12575.0,152.6741,152.8436,152.5843,152.7239,12575.0
2024-11-13 11:55:00,153.13,153.14,152.99,153.14,12073.0,152.714,152.7239,152.5743,152.7239,12073.0
2024-11-13 12:00:00,153.09,153.16,153.0,153.13,5525.0,152.6741,152.7439,152.5843,152.714,5525.0
2024-11-13 12:05:00,153.12,153.18,152.9,152.9,14652.0,152.704,152.7638,152.4846,152.4846,14652.0
2024-11-13 12:10:00,152.89,153.05,152.82,152.97,10038.0,152.4746,152.6342,152.4048,152.5544,10038.0
2024-11-13 12:15:00,152.96,153.03,152.93,153.0,15987.0,152.5444,152.6142,152.5145,152.5843,15987.0
2024-11-13 12:20:00,153.03,153.08,152.88,152.93,13146.0,152.6142,152.6641,152.4646,152.5145,13146.0
2024-11-13 12:25:00,152.89,152.95,152.77,152.81,5645.0,152.4746,152.5345,152.3549,152.3948,5645.0
2024-11-13 12:30:00,152.77,152.88,152.71,152.77,5685.0,152.3549,152.4646,152.2951,152.3549,5685.0
2024-11-13 12:35:00,152.78,152.9,152.77,152.8,5092.0,152.3649,152.4846,152.3549,152.3849,5092.0
2024-11-13 12:40:00,152.73,152.97,152.59,152.59,11091.0,152.3151,152.5544,152.1754,152.1754,11091.0
2024-11-13 12:45:00,152.61,152.83,152.6,152.75,7934.0,152.1954,152.4148,152.1854,152.335,7934.0
2024-11-13 12:50:00,152.79,152.81,152.65,152.75,4184.0,152.3749,152.3948,152.2353,152.335,4184.0
2024-11-13 12:55:00,152.77,153.0,152.75,152.93,9336.0,152.3549,152.5843,152.335,152.5145,9336.0
2024-11-13 13:00:00,152.9,152.9,152.73,152.81,2279.0,152.4846,152.4846,152.3151,152.3948,2279.0
2024-11-13 13:05:00,152.81,152.82,152.55,152.56,4170.0,152.3948,152.4048,152.1355,152.1455,4170.0
2024-11-13 13:10:00,152.63,152.63,152.35,152.35,5584.0,152.2153,152.2153,151.9361,151.9361,5584.0
2024-11-13 13:15:00,152.35,152.39,152.18,152.25,11287.0,151.9361,151.976,151.7665,151.8364,11287.0
2024-11-13 13:20:00,152.25,152.35,152.1,152.25,23127.0,151.8364,151.9361,151.6868,151.8364,23127.0
2024-11-13 13:25:00,152.32,152.32,152.2,152.26,13773.0,151.9062,151.9062,151.7865,151.8463,13773.0
2024-11-13 13:30:00,152.29,152.49,152.26,152.49,5599.0,151.8762,152.0757,151.8463,152.0757,5599.0
2024-11-13 13:35:00,152.49,152.49,152.34,152.49,8521.0,152.0757,152.0757,151.9261,152.0757,8521.0
2024-11-13 13:40:00,152.42,152.55,152.41,152.48,4730.0,152.0059,152.1355,151.9959,152.0657,4730.0
2024-11-13 13:45:00,152.49,152.65,152.45,152.54,7774.0,152.0757,152.2353,152.0358,152.1256,7774.0
2024-11-13 13:50:00,152.46,152.55,152.44,152.47,4442.0,152.0458,152.1355,152.0258,152.0558,4442.0
2024-11-13 13:55:00,152.53,152.54,152.34,152.34,4259.0,152.1156,152.1256,151.9261,151.9261,4259.0
2024-11-13 14:00:00,152.33,152.42,152.25,152.31,6289.0,151.9161,152.0059,151.8364,151.8962,6289.0
2024-11-13 14:05:00,152.34,152.36,152.07,152.1,5650.0,151.9261,151.9461,151.6568,151.6868,5650.0
2024-11-13 14:10:00,152.11,152.12,151.78,151.98,11156.0,151.6967,151.7067,151.3676,151.5671,11156.0
2024-11-13 14:15:00,152.03,152.04,151.51,151.57,4673.0,151.617,151.6269,151.0984,151.1582,4673.0
2024-11-13 14:20:00,151.57,151.77,151.38,151.66,8502.0,151.1582,151.3577,150.9687,151.248,8502.0
2024-11-13 14:25:00,151.71,151.71,151.41,151.64,6318.0,151.2978,151.2978,150.9986,151.228,6318.0
2024-11-13 14:30:00,151.59,151.72,151.49,151.57,2960.0,151.1782,151.3078,151.0784,151.1582,2960.0
2024-11-13 14:35:00,151.45,151.51,151.29,151.46,14925.0,151.0385,151.0984,150.879,151.0485,14925.0
2024-11-13 14:40:00,151.4,151.47,151.26,151.35,5352.0,150.9887,151.0585,150.849,150.9388,5352.0
2024-11-13 14:45:00,151.42,151.6,151.37,151.45,5997.0,151.0086,151.1881,150.9587,151.0385,5997.0
2024-11-13 14:50:00,151.38,151.55,151.37,151.46,2821.0,150.9687,151.1383,150.9587,151.0485,2821.0
2024-11-13 14:55:00,151.39,151.42,151.29,151.37,3180.0,150.9787,151.0086,150.879,150.9587,3180.0
2024-11-13 15:00:00,151.4,151.4,151.08,151.25,8807.0,150.9887,150.9887,150.6695,150.8391,8807.0
2024-11-13 15:05:00,151.28,151.42,151.18,151.39,15732.0,150.869,151.0086,150.7693,150.9787,15732.0
2024-11-13 15:10:00,151.41,151.6,151.35,151.6,11061.0,150.9986,151.1881,150.9388,151.1881,11061.0
2024-11-13 15:15:00,151.6,151.68,151.56,151.67,5411.0,151.1881,151.2679,151.1482,151.2579,5411.0
2024-11-13 15:20:00,151.69,151.92,151.69,151.81,6017.0,151.2779,151.5073,151.2779,151.3976,6017.0
2024-11-13 15:25:00,151.83,151.83,151.73,151.75,4760.0,151.4175,151.4175,151.3178,151.3377,4760.0
2024-11-13 15:30:00,151.72,151.96,151.65,151.96,42054.0,151.3078,151.5471,151.238,151.5471,42054.0
2024-11-13 15:35:00,151.94,152.16,151.91,152.09,13502.0,151.5272,151.7466,151.4973,151.6768,13502.0
2024-11-13 15:40:00,152.09,152.16,151.98,152.15,30865.0,151.6768,151.7466,151.5671,151.7366,30865.0
2024-11-13 15:45:00,152.17,152.23,151.98,152.09,23983.0,151.7566,151.8164,151.5671,151.6768,23983.0
2024-11-13 15:50:00,152.1,152.18,151.94,152.0,63639.0,151.6868,151.7665,151.5272,151.587,63639.0
2024-11-13 15:55:00,152.01,152.32,151.89,152.14,142225.0,151.597,151.9062,151.4773,151.7267,142225.0
2024-11-14 09:30:00,152.43,152.96,152.02,152.5,40562.0,152.0159,152.5444,151.607,152.0857,40562.0
2024-11-14 09:35:00,152.5,152.5,151.56,151.9,19089.0,152.0857,152.0857,151.1482,151.4873,19089.0
2024-11-14 09:40:00,151.89,152.44,151.89,152.44,21195.0,151.4773,152.0258,151.4773,152.0258,21195.0
2024-11-14 09:45:00,152.37,153.0,152.36,152.84,23209.0,151.956,152.5843,151.9461,152.4248,23209.0
2024-11-14 09:50:00,152.92,153.14,152.86,153.02,19987.0,152.5045,152.7239,152.4447,152.6043,19987.0
2024-11-14 09:55:00,153.02,153.14,152.75,152.81,24202.0,152.6043,152.7239,152.335,152.3948,24202.0
2024-11-14 10:00:00,152.68,152.75,152.11,152.55,72166.0,152.2652,152.335,151.6967,152.1355,72166.0
2024-11-14 10:05:00,152.66,152.74,152.29,152.29,9421.0,152.2452,152.325,151.8762,151.8762,9421.0
2024-11-14 10:10:00,152.33,152.43,152.25,152.43,12566.0,151.9161,152.0159,151.8364,152.0159,12566.0
2024-11-14 10:15:00,152.43,152.54,151.79,151.79,7090.0,152.0159,152.1256,151.3776,151.3776,7090.0
2024-11-14 10:20:00,151.78,152.24,151.78,152.24,10946.0,151.3676,151.8264,151.3676,151.8264,10946.0
2024-11-14 10:25:00,152.27,152.33,151.98,152.11,16603.0,151.8563,151.9161,151.5671,151.6967,16603.0
2024-11-14 10:30:00,152.06,152.25,151.94,152.19,16369.0,151.6469,151.8364,151.5272,151.7765,16369.0
2024-11-14 10:35:00,152.14,152.51,152.14,152.47,9424.0,151.7267,152.0957,151.7267,152.0558,9424.0
2024-11-14 10:40:00,152.42,152.63,152.36,152.63,37211.0,152.0059,152.2153,151.9461,152.2153,37211.0
2024-11-14 10:45:00,152.64,152.69,152.29,152.31,24614.0,152.2253,152.2752,151.8762,151.8962,24614.0
2024-11-14 10:50:00,152.29,152.32,152.16,152.31,13716.0,151.8762,151.9062,151.7466,151.8962,13716.0
2024-11-14 10:55:00,152.36,152.68,152.3,152.31,13298.0,151.9461,152.2652,151.8862,151.8962,13298.0
2024-11-14 11:00:00,152.28,152.4,151.96,151.99,45081.0,151.8663,151.986,151.5471,151.5771,45081.0
2024-11-14 11:05:00,151.97,152.31,151.97,152.25,26078.0,151.5571,151.8962,151.5571,151.8364,26078.0
2024-11-14 11:10:00,152.25,152.4,152.19,152.35,13019.0,151.8364,151.986,151.7765,151.9361,13019.0
2024-11-14 11:15:00,152.34,152.4,152.23,152.31,8547.0,151.9261,151.986,151.8164,151.8962,8547.0
2024-11-14 11:20:00,152.3,152.38,152.15,152.22,45381.0,151.8862,151.966,151.7366,151.8064,45381.0
2024-11-14 11:25:00,152.22,152.33,152.13,152.15,16334.0,151.8064,151.9161,151.7167,151.7366,16334.0
2024-11-14 11:30:00,152.24,152.24,152.16,152.22,7023.0,151.8264,151.8264,151.7466,151.8064,7023.0
2024-11-14 11:35:00,152.2,152.36,152.18,152.28,10489.0,151.7865,151.9461,151.7665,151.8663,10489.0
2024-11-14 11:40:00,152.28,152.34,152.21,152.24,9433.0,151.8663,151.9261,151.7965,151.8264,9433.0
2024-11-14 11:45:00,152.19,152.19,152.0,152.09,8963.0,151.7765,151.7765,151.587,151.6768,8963.0
2024-11-14 11:50:00,152.0,152.1,152.0,152.05,6995.0,151.587,151.6868,151.587,151.6369,6995.0
2024-11-14 11:55:00,152.05,152.11,151.97,152.05,9899.0,151.6369,151.6967,151.5571,151.6369,9899.0
2024-11-14 12:00:00,152.05,152.05,151.69,151.69,15164.0,151.6369,151.6369,151.2779,151.2779,15164.0
2024-11-14 12:05:00,151.7,151.74,151.61,151.61,15012.0,151.2879,151.3277,151.1981,151.1981,15012.0
2024-11-14 12:10:00,151.63,151.79,151.59,151.59,13224.0,151.218,151.3776,151.1782,151.1782,13224.0
2024-11-14 12:15:00,151.59,151.65,151.5,151.6,19769.0,151.1782,151.238,151.0884,151.1881,19769.0
2024-11-14 12:20:00,151.6,151.62,151.36,151.41,13368.0,151.1881,151.2081,150.9488,150.9986,13368.0
2024-11-14 12:25:00,151.4,151.51,151.28,151.49,16167.0,150.9887,151.0984,150.869,151.0784,16167.0
2024-11-14 12:30:00,151.5,151.56,151.22,151.38,30762.0,151.0884,151.1482,150.8092,150.9687,30762.0
2024-11-14 12:35:00,151.42,151.71,151.41,151.69,9744.0,151.0086,151.2978,150.9986,151.2779,9744.0
2024-11-14 12:40:00,151.69,151.8,151.59,151.62,11245.0,151.2779,151.3876,151.1782,151.2081,11245.0
2024-11-14 12:45:00,151.64,151.64,151.16,151.25,15686.0,151.228,151.228,150.7493,150.8391,15686.0
2024-11-14 12:50:00,151.21,151.74,151.21,151.69,14667.0,150.7992,151.3277,150.7992,151.2779,14667.0
2024-11-14 12:55:00,151.69,151.84,151.65,151.75,15567.0,151.2779,151.4275,151.238,151.3377,15567.0
2024-11-14 13:00:00,151.75,151.86,151.63,151.78,18694.0,151.3377,151.4474,151.218,151.3676,18694.0
2024-11-14 13:05:00,151.78,151.78,151.67,151.73,2870.0,151.3676,151.3676,151.2579,151.3178,2870.0
2024-11-14 13:10:00,151.73,151.79,151.65,151.67,13689.0,151.3178,151.3776,151.238,151.2579,13689.0
2024-11-14 13:15:00,151.67,151.75,151.56,151.56,22090.0,151.2579,151.3377,151.1482,151.1482,22090.0
2024-11-14 13:20:00,151.6,151.65,151.5,151.56,5759.0,151.1881,151.238,151.0884,151.1482,5759.0
2024-11-14 13:25:00,151.55,151.61,151.3,151.3,8135.0,151.1383,151.1981,150.8889,150.8889,8135.0
2024-11-14 13:30:00,151.29,151.29,150.92,151.17,39546.0,150.879,150.879,150.51,150.7593,39546.0
2024-11-14 13:35:00,151.15,151.27,151.08,151.16,18686.0,150.7393,150.859,150.6695,150.7493,18686.0
2024-11-14 13:40:00,151.18,151.22,151.14,151.19,5328.0,150.7693,150.8092,150.7294,150.7792,5328.0
2024-11-14 13:45:00,151.17,151.17,151.03,151.06,4873.0,150.7593,150.7593,150.6197,150.6496,4873.0
2024-11-14 13:50:00,151.08,151.22,151.07,151.19,16105.0,150.6695,150.8092,150.6596,150.7792,16105.0
2024-11-14 13:55:00,151.21,151.24,151.14,151.17,11403.0,150.7992,150.8291,150.7294,150.7593,11403.0
2024-11-14 14:00:00,151.18,151.58,151.16,151.55,6866.0,150.7693,151.1682,150.7493,151.1383,6866.0
2024-11-14 14:05:00,151.54,151.71,151.48,151.71,10103.0,151.1283,151.2978,151.0685,151.2978,10103.0
2024-11-14 14:10:00,151.71,151.77,151.65,151.71,5752.0,151.2978,151.3577,151.238,151.2978,5752.0
2024-11-14 14:15:00,151.7,151.73,151.62,151.73,10141.0,151.2879,151.3178,151.2081,151.3178,10141.0
2024-11-14 14:20:00,151.76,151.78,151.69,151.71,4345.0,151.3477,151.3676,151.2779,151.2978,4345.0
2024-11-14 14:25:00,151.67,151.78,151.67,151.72,10974.0,151.2579,151.3676,151.2579,151.3078,10974.0
2024-11-14 14:30:00,151.72,151.75,151.53,151.55,6277.0,151.3078,151.3377,151.1183,151.1383,6277.0
2024-11-14 14:35:00,151.55,151.79,151.53,151.79,12543.0,151.1383,151.3776,151.1183,151.3776,12543.0
2024-11-14 14:40:00,151.8,151.96,151.72,151.76,16022.0,151.3876,151.5471,151.3078,151.3477,16022.0
2024-11-14 14:45:00,151.81,151.81,151.63,151.65,6563.0,151.3976,151.3976,151.218,151.238,6563.0
2024-11-14 14:50:00,151.66,151.89,151.66,151.86,11665.0,151.248,151.4773,151.248,151.4474,11665.0
2024-11-14 14:55:00,151.86,151.9,151.72,151.79,15018.0,151.4474,151.4873,151.3078,151.3776,15018.0
2024-11-14 15:00:00,151.76,151.76,151.1,151.15,18390.0,151.3477,151.3477,150.6895,150.7393,18390.0
2024-11-14 15:05:00,151.22,151.23,150.86,150.94,31040.0,150.8092,150.8191,150.4501,150.5299,31040.0
2024-11-14 15:10:00,150.94,151.1,150.87,151.0,13673.0,150.5299,150.6895,150.4601,150.5898,13673.0
2024-11-14 15:15:00,151.02,151.29,151.02,151.14,12227.0,150.6097,150.879,150.6097,150.7294,12227.0
2024-11-14 15:20:00,151.11,151.12,150.97,151.01,16972.0,150.6995,150.7094,150.5598,150.5997,16972.0
2024-11-14 15:25:00,150.97,151.18,150.94,151.07,15135.0,150.5598,150.7693,150.5299,150.6596,15135.0
2024-11-14 15:30:00,151.08,151.14,150.85,150.91,19400.0,150.6695,150.7294,150.4402,150.5,19400.0
2024-11-14 15:35:00,150.92,150.97,150.69,150.74,17678.0,150.51,150.5598,150.2806,150.3305,17678.0
2024-11-14 15:40:00,150.75,150.8,150.53,150.56,19061.0,150.3404,150.3903,150.121,150.1509,19061.0
2024-11-14 15:45:00,150.56,150.57,150.27,150.33,37256.0,150.1509,150.1609,149.8617,149.9216,37256.0
2024-11-14 15:50:00,150.35,150.39,150.22,150.22,59714.0,149.9415,149.9814,149.8119,149.8119,59714.0
2024-11-14 15:55:00,150.21,150.58,150.11,150.5,213895.0,149.8019,150.1709,149.7022,150.0911,213895.0
2024-11-15 09:30:00,149.83,150.21,149.32,149.68,162860.0,149.4229,149.8019,148.9143,149.2733,162860.0
2024-11-15 09:35:00,149.8,150.72,149.8,150.61,19992.0,149.393,150.3105,149.393,150.2008,19992.0
2024-11-15 09:40:00,150.61,151.09,150.55,150.89,11900.0,150.2008,150.6795,150.141,150.4801,11900.0
2024-11-15 09:45:00,150.89,151.47,150.68,151.39,17834.0,150.4801,151.0585,150.2706,150.9787,17834.0
2024-11-15 09:50:00,151.39,151.4,150.67,150.88,29658.0,150.9787,150.9887,150.2607,150.4701,29658.0
2024-11-15 09:55:00,150.85,150.99,150.42,150.52,12957.0,150.4402,150.5798,150.0113,150.1111,12957.0
2024-11-15 10:00:00,150.51,150.58,150.08,150.44,29431.0,150.1011,150.1709,149.6723,150.0313,29431.0
2024-11-15 10:05:00,150.42,150.51,149.82,149.99,81741.0,150.0113,150.1011,149.413,149.5825,81741.0
2024-11-15 10:10:00,150.0,150.16,149.67,149.89,18858.0,149.5925,149.752,149.2634,149.4828,18858.0
2024-11-15 10:15:00,149.99,150.13,149.65,149.97,14971.0,149.5825,149.7221,149.2434,149.5626,14971.0
2024-11-15 10:20:00,150.07,150.16,149.88,150.07,9563.0,149.6623,149.752,149.4728,149.6623,9563.0
2024-11-15 10:25:00,150.14,150.19,149.82,149.89,16777.0,149.7321,149.782,149.413,149.4828,16777.0
2024-11-15 10:30:00,149.84,150.0,149.47,149.91,16101.0,149.4329,149.5925,149.0639,149.5027,16101.0
2024-11-15 10:35:00,149.91,150.0,149.65,149.93,12047.0,149.5027,149.5925,149.2434,149.5227,12047.0
2024-11-15 10:40:00,149.87,149.96,149.57,149.63,33052.0,149.4628,149.5526,149.1636,149.2235,33052.0
2024-11-15 10:45:00,149.55,149.95,149.55,149.8,18962.0,149.1437,149.5426,149.1437,149.393,18962.0
2024-11-15 10:50:00,149.79,150.18,149.78,149.97,15979.0,149.383,149.772,149.3731,149.5626,15979.0
2024-11-15 10:55:00,149.94,150.18,149.9,149.94,12191.0,149.5326,149.772,149.4927,149.5326,12191.0
2024-11-15 11:00:00,149.92,150.04,149.91,149.99,8051.0,149.5127,149.6324,149.5027,149.5825,8051.0
2024-11-15 11:05:00,150.0,150.24,149.96,150.01,11357.0,149.5925,149.8318,149.5526,149.6024,11357.0
2024-11-15 11:10:00,149.95,150.25,149.92,150.03,12964.0,149.5426,149.8418,149.5127,149.6224,12964.0
2024-11-15 11:15:00,150.08,150.22,150.05,150.19,16013.0,149.6723,149.8119,149.6423,149.782,16013.0
2024-11-15 11:20:00,150.2,150.22,149.94,150.22,24490.0,149.7919,149.8119,149.5326,149.8119,24490.0
2024-11-15 11:25:00,150.22,150.43,150.17,150.4,15991.0,149.8119,150.0213,149.762,149.9914,15991.0
2024-11-15 11:30:00,150.41,150.41,150.14,150.16,11039.0,150.0014,150.0014,149.7321,149.752,11039.0
2024-11-15 11:35:00,150.14,150.16,149.72,149.72,12339.0,149.7321,149.752,149.3132,149.3132,12339.0
2024-11-15 11:40:00,149.77,149.84,149.39,149.48,10153.0,149.3631,149.4329,148.9841,149.0739,10153.0
2024-11-15 11:45:00,149.53,149.83,149.4,149.75,20119.0,149.1237,149.4229,148.9941,149.3432,20119.0
2024-11-15 11:50:00,149.84,149.87,149.71,149.78,9006.0,149.4329,149.4628,149.3033,149.3731,9006.0
2024-11-15 11:55:00,149.8,149.81,149.52,149.71,10518.0,149.393,149.403,149.1138,149.3033,10518.0
2024-11-15 12:00:00,149.71,149.76,149.39,149.41,12391.0,149.3033,149.3531,148.9841,149.0041,12391.0
2024-11-15 12:05:00,149.28,149.37,149.12,149.34,14804.0,148.8744,148.9642,148.7149,148.9343,14804.0
2024-11-15 12:10:00,149.28,149.38,149.09,149.32,10519.0,148.8744,148.9742,148.6849,148.9143,10519.0
2024-11-15 12:15:00,149.29,149.4,149.19,149.36,12802.0,148.8844,148.9941,148.7847,148.9542,12802.0
2024-11-15 12:20:00,149.36,149.57,149.36,149.41,12666.0,148.9542,149.1636,148.9542,149.0041,12666.0
2024-11-15 12:25:00,149.44,149.48,149.22,149.22,10199.0,149.034,149.0739,148.8146,148.8146,10199.0
2024-11-15 12:30:00,149.21,149.21,148.94,149.03,21889.0,148.8046,148.8046,148.5354,148.6251,21889.0
2024-11-15 12:35:00,149.03,149.13,148.99,149.03,9633.0,148.6251,148.7248,148.5852,148.6251,9633.0
2024-11-15 12:40:00,149.0,149.15,148.98,149.13,13441.0,148.5952,148.7448,148.5752,148.7248,13441.0
2024-11-15 12:45:00,149.17,149.24,149.08,149.24,11299.0,148.7647,148.8345,148.675,148.8345,11299.0
2024-11-15 12:50:00,149.22,149.22,149.03,149.1,8394.0,148.8146,148.8146,148.6251,148.6949,8394.0
2024-11-15 12:55:00,149.14,149.22,149.12,149.2,6880.0,148.7348,148.8146,148.7149,148.7946,6880.0
2024-11-15 13:00:00,149.24,149.24,149.05,149.09,13601.0,148.8345,148.8345,148.6451,148.6849,13601.0
2024-11-15 13:05:00,149.1,149.24,149.1,149.22,10133.0,148.6949,148.8345,148.6949,148.8146,10133.0
2024-11-15 13:10:00,149.15,149.18,149.03,149.07,10802.0,148.7448,148.7747,148.6251,148.665,10802.0
2024-11-15 13:15:00,149.08,149.35,149.05,149.25,14567.0,148.675,148.9442,148.6451,148.8445,14567.0
2024-11-15 13:20:00,149.25,149.31,149.09,149.12,8051.0,148.8445,148.9043,148.6849,148.7149,8051.0
2024-11-15 13:25:00,149.12,149.21,149.11,149.14,13996.0,148.7149,148.8046,148.7049,148.7348,13996.0
2024-11-15 13:30:00,149.14,149.17,149.0,149.0,14679.0,148.7348,148.7647,148.5952,148.5952,14679.0
2024-11-15 13:35:00,148.97,149.07,148.96,149.07,10856.0,148.5653,148.665,148.5553,148.665,10856.0
2024-11-15 13:40:00,149.15,149.15,148.9,148.95,7508.0,148.7448,148.7448,148.4955,148.5453,7508.0
2024-11-15 13:45:00,148.88,148.91,148.66,148.71,7202.0,148.4755,148.5054,148.2561,148.306,7202.0
2024-11-15 13:50:00,148.71,148.75,148.55,148.55,13325.0,148.306,148.3459,148.1464,148.1464,13325.0
2024-11-15 13:55:00,148.58,148.6,148.28,148.39,33478.0,148.1763,148.1963,147.8771,147.9868,33478.0
2024-11-15 14:00:00,148.39,148.44,148.09,148.3,16387.0,147.9868,148.0367,147.6877,147.8971,16387.0
2024-11-15 14:05:00,148.3,148.68,148.3,148.68,14735.0,147.8971,148.2761,147.8971,148.2761,14735.0
2024-11-15 14:10:00,148.68,148.9,148.64,148.81,11254.0,148.2761,148.4955,148.2362,148.4057,11254.0
2024-11-15 14:15:00,148.81,148.93,148.73,148.88,5707.0,148.4057,148.5254,148.3259,148.4755,5707.0
2024-11-15 14:20:00,148.88,149.0,148.88,148.96,19003.0,148.4755,148.5952,148.4755,148.5553,19003.0
2024-11-15 14:25:00,148.94,148.95,148.75,148.9,13025.0,148.5354,148.5453,148.3459,148.4955,13025.0
2024-11-15 14:30:00,148.88,148.95,148.82,148.87,6537.0,148.4755,148.5453,148.4157,148.4655,6537.0
2024-11-15 14:35:00,148.87,148.99,148.86,148.92,7020.0,148.4655,148.5852,148.4556,148.5154,7020.0
2024-11-15 14:40:00,148.96,149.15,148.94,149.1,8365.0,148.5553,148.7448,148.5354,148.6949,8365.0
2024-11-15 14:45:00,149.11,149.34,149.07,149.18,16052.0,148.7049,148.9343,148.665,148.7747,16052.0
2024-11-15 14:50:00,149.21,149.25,148.94,148.96,31835.0,148.8046,148.8445,148.5354,148.5553,31835.0
2024-11-15 14:55:00,148.97,149.16,148.95,149.09,13957.0,148.5653,148.7548,148.5453,148.6849,13957.0
2024-11-15 15:00:00,149.06,149.08,148.98,149.07,10997.0,148.655,148.675,148.5752,148.665,10997.0
2024-11-15 15:05:00,149.08,149.16,149.02,149.03,11246.0,148.675,148.7548,148.6151,148.6251,11246.0
2024-11-15 15:10:00,149.08,149.49,149.06,149.49,16150.0,148.675,149.0839,148.655,149.0839,16150.0
2024-11-15 15:15:00,149.47,149.75,149.42,149.7,22342.0,149.0639,149.3432,149.014,149.2933,22342.0
2024-11-15 15:20:00,149.66,149.75,149.48,149.49,16903.0,149.2534,149.3432,149.0739,149.0839,16903.0
2024-11-15 15:25:00,149.5,149.61,149.44,149.46,12937.0,149.0938,149.2035,149.034,149.0539,12937.0
2024-11-15 15:30:00,149.42,149.54,149.3,149.42,17082.0,149.014,149.1337,148.8944,149.014,17082.0
2024-11-15 15:35:00,149.43,149.72,149.4,149.68,15303.0,149.024,149.3132,148.9941,149.2733,15303.0
2024-11-15 15:40:00,149.68,149.71,149.41,149.44,29177.0,149.2733,149.3033,149.0041,149.034,29177.0
2024-11-15 15:45:00,149.44,149.72,149.43,149.72,25138.0,149.034,149.3132,149.024,149.3132,25138.0
2024-11-15 15:50:00,149.66,150.08,149.65,150.02,50858.0,149.2534,149.6723,149.2434,149.6124,50858.0
2024-11-15 15:55:00,150.02,150.25,149.88,150.01,241873.0,149.6124,149.8418,149.4728,149.6024,241873.0
2024-11-18 09:30:00,150.58,150.64,149.5,150.05,68590.0,150.1709,150.2307,149.0938,149.6423,68590.0
2024-11-18 09:35:00,150.04,150.4,149.65,149.8,74171.0,149.6324,149.9914,149.2434,149.393,74171.0
2024-11-18 09:40:00,149.77,150.41,149.58,150.09,33962.0,149.3631,150.0014,149.1736,149.6822,33962.0
2024-11-18 09:45:00,150.09,150.09,149.33,149.86,8085.0,149.6822,149.6822,148.9243,149.4529,8085.0
2024-11-18 09:50:00,149.71,150.1,149.6,149.99,23899.0,149.3033,149.6922,149.1936,149.5825,23899.0
2024-11-18 09:55:00,149.97,150.12,149.71,149.71,8583.0,149.5626,149.7121,149.3033,149.3033,8583.0
2024-11-18 10:00:00,149.63,150.1,149.47,150.1,14605.0,149.2235,149.6922,149.0639,149.6922,14605.0
2024-11-18 10:05:00,150.1,150.25,149.97,150.23,47121.0,149.6922,149.8418,149.5626,149.8218,47121.0
2024-11-18 10:10:00,150.1,150.5,149.83,149.83,29951.0,149.6922,150.0911,149.4229,149.4229,29951.0
2024-11-18 10:15:00,149.93,150.16,149.83,150.05,7789.0,149.5227,149.752,149.4229,149.6423,7789.0
2024-11-18 10:20:00,150.05,150.19,149.97,150.05,11491.0,149.6423,149.782,149.5626,149.6423,11491.0
2024-11-18 10:25:00,150.19,150.49,150.19,150.35,19713.0,149.782,150.0811,149.782,149.9415,19713.0
2024-11-18 10:30:00,150.36,150.71,150.35,150.66,14666.0,149.9515,150.3005,149.9415,150.2507,14666.0
2024-11-18 10:35:00,150.69,150.78,150.59,150.68,12676.0,150.2806,150.3704,150.1809,150.2706,12676.0
2024-11-18 10:40:00,150.67,151.1,150.67,151.06,54432.0,150.2607,150.6895,150.2607,150.6496,54432.0
2024-11-18 10:45:00,151.03,151.11,150.86,150.97,19199.0,150.6197,150.6995,150.4501,150.5598,19199.0
2024-11-18 10:50:00,150.98,151.25,150.98,151.19,9564.0,150.5698,150.8391,150.5698,150.7792,9564.0
2024-11-18 10:55:00,151.17,151.21,151.08,151.18,8190.0,150.7593,150.7992,150.6695,150.7693,8190.0
2024-11-18 11:00:00,151.18,151.29,151.17,151.27,16242.0,150.7693,150.879,150.7593,150.859,16242.0
2024-11-18 11:05:00,151.26,151.46,151.23,151.4,15026.0,150.849,151.0485,150.8191,150.9887,15026.0
2024-11-18 11:10:00,151.4,151.52,151.26,151.37,29621.0,150.9887,151.1083,150.849,150.9587,29621.0
2024-11-18 11:15:00,151.34,151.9,151.3,151.9,8400.0,150.9288,151.4873,150.8889,151.4873,8400.0
2024-11-18 11:20:00,151.92,152.24,151.92,152.15,13604.0,151.5073,151.8264,151.5073,151.7366,13604.0
2024-11-18 11:25:00,152.18,152.19,151.84,151.84,13817.0,151.7665,151.7765,151.4275,151.4275,13817.0
2024-11-18 11:30:00,151.91,152.15,151.88,152.13,8689.0,151.4973,151.7366,151.4674,151.7167,8689.0
2024-11-18 11:35:00,152.14,152.4,152.05,152.4,7801.0,151.7267,151.986,151.6369,151.986,7801.0
2024-11-18 11:40:00,152.33,152.45,152.18,152.36,16550.0,151.9161,152.0358,151.7665,151.9461,16550.0
2024-11-18 11:45:00,152.39,152.39,152.1,152.22,6654.0,151.976,151.976,151.6868,151.8064,6654.0
2024-11-18 11:50:00,152.24,152.24,151.96,151.96,5081.0,151.8264,151.8264,151.5471,151.5471,5081.0
2024-11-18 11:55:00,152.01,152.04,151.83,151.9,6856.0,151.597,151.6269,151.4175,151.4873,6856.0
2024-11-18 12:00:00,151.8,151.93,151.8,151.81,7241.0,151.3876,151.5172,151.3876,151.3976,7241.0
2024-11-18 12:05:00,151.81,151.81,151.49,151.53,6920.0,151.3976,151.3976,151.0784,151.1183,6920.0
2024-11-18 12:10:00,151.56,151.57,151.44,151.44,8179.0,151.1482,151.1582,151.0286,151.0286,8179.0
2024-11-18 12:15:00,151.48,151.48,151.15,151.25,10967.0,151.0685,151.0685,150.7393,150.8391,10967.0
2024-11-18 12:20:00,151.23,151.59,151.16,151.58,7993.0,150.8191,151.1782,150.7493,151.1682,7993.0
2024-11-18 12:25:00,151.53,151.83,151.53,151.7,19829.0,151.1183,151.4175,151.1183,151.2879,19829.0
2024-11-18 12:30:00,151.7,151.74,151.56,151.63,9216.0,151.2879,151.3277,151.1482,151.218,9216.0
2024-11-18 12:35:00,151.69,151.81,151.61,151.78,9514.0,151.2779,151.3976,151.1981,151.3676,9514.0
2024-11-18 12:40:00,151.77,151.95,151.67,151.71,14969.0,151.3577,151.5372,151.2579,151.2978,14969.0
2024-11-18 12:45:00,151.71,151.78,151.52,151.74,14343.0,151.2978,151.3676,151.1083,151.3277,14343.0
2024-11-18 12:50:00,151.78,151.82,151.69,151.74,26893.0,151.3676,151.4075,151.2779,151.3277,26893.0
2024-11-18 12:55:00,151.78,151.99,151.74,151.98,10548.0,151.3676,151.5771,151.3277,151.5671,10548.0
2024-11-18 13:00:00,151.98,152.03,151.67,151.7,24100.0,151.5671,151.617,151.2579,151.2879,24100.0
2024-11-18 13:05:00,151.75,151.75,151.4,151.47,6045.0,151.3377,151.3377,150.9887,151.0585,6045.0
2024-11-18 13:10:00,151.47,151.57,151.23,151.37,9193.0,151.0585,151.1582,150.8191,150.9587,9193.0
2024-11-18 13:15:00,151.37,151.48,151.37,151.46,4926.0,150.9587,151.0685,150.9587,151.0485,4926.0
2024-11-18 13:20:00,151.42,151.45,151.2,151.3,4577.0,151.0086,151.0385,150.7892,150.8889,4577.0
2024-11-18 13:25:00,151.31,151.34,151.12,151.14,5619.0,150.8989,150.9288,150.7094,150.7294,5619.0
2024-11-18 13:30:00,151.14,151.28,151.12,151.18,5188.0,150.7294,150.869,150.7094,150.7693,5188.0
2024-11-18 13:35:00,151.16,151.26,151.12,151.17,4802.0,150.7493,150.849,150.7094,150.7593,4802.0
2024-11-18 13:40:00,151.2,151.25,150.96,151.03,10485.0,150.7892,150.8391,150.5499,150.6197,10485.0
2024-11-18 13:45:00,151.09,151.15,150.79,151.12,28852.0,150.6795,150.7393,150.3803,150.7094,28852.0
2024-11-18 13:50:00,151.12,151.21,151.06,151.13,6650.0,150.7094,150.7992,150.6496,150.7194,6650.0
2024-11-18 13:55:00,151.13,151.41,151.13,151.4,4441.0,150.7194,150.9986,150.7194,150.9887,4441.0
2024-11-18 14:00:00,151.34,151.38,151.25,151.33,14753.0,150.9288,150.9687,150.8391,150.9189,14753.0
2024-11-18 14:05:00,151.3,151.43,151.26,151.36,38954.0,150.8889,151.0186,150.849,150.9488,38954.0
2024-11-18 14:10:00,151.35,151.64,151.35,151.52,18825.0,150.9388,151.228,150.9388,151.1083,18825.0
2024-11-18 14:15:00,151.59,151.59,151.37,151.53,14206.0,151.1782,151.1782,150.9587,151.1183,14206.0
2024-11-18 14:20:00,151.53,151.53,151.33,151.39,11304.0,151.1183,151.1183,150.9189,150.9787,11304.0
2024-11-18 14:25:00,151.44,151.55,151.39,151.42,14000.0,151.0286,151.1383,150.9787,151.0086,14000.0
2024-11-18 14:30:00,151.39,151.4,151.09,151.09,21839.0,150.9787,150.9887,150.6795,150.6795,21839.0
2024-11-18 14:35:00,151.03,151.1,150.98,151.02,9343.0,150.6197,150.6895,150.5698,150.6097,9343.0
2024-11-18 14:40:00,151.05,151.31,151.02,151.27,15754.0,150.6396,150.8989,150.6097,150.859,15754.0
2024-11-18 14:45:00,151.27,151.46,151.27,151.39,9360.0,150.859,151.0485,150.859,150.9787,9360.0
2024-11-18 14:50:00,151.39,151.7,151.34,151.69,14785.0,150.9787,151.2879,150.9288,151.2779,14785.0
2024-11-18 14:55:00,151.7,151.75,151.59,151.69,11409.0,151.2879,151.3377,151.1782,151.2779,11409.0
2024-11-18 15:00:00,151.72,151.77,151.61,151.69,13921.0,151.3078,151.3577,151.1981,151.2779,13921.0
2024-11-18 15:05:00,151.69,151.93,151.69,151.86,10522.0,151.2779,151.5172,151.2779,151.4474,10522.0
2024-11-18 15:10:00,151.85,152.04,151.85,151.99,29515.0,151.4374,151.6269,151.4374,151.5771,29515.0
2024-11-18 15:15:00,151.97,152.26,151.9,152.19,37329.0,151.5571,151.8463,151.4873,151.7765,37329.0
2024-11-18 15:20:00,152.18,152.36,152.15,152.2,52483.0,151.7665,151.9461,151.7366,151.7865,52483.0
2024-11-18 15:25:00,152.25,152.39,151.96,152.37,101692.0,151.8364,151.976,151.5471,151.956,101692.0
2024-11-18 15:30:00,152.35,152.38,152.13,152.24,31878.0,151.9361,151.966,151.7167,151.8264,31878.0
2024-11-18 15:35:00,152.19,152.35,152.19,152.24,22815.0,151.7765,151.9361,151.7765,151.8264,22815.0
2024-11-18 15:40:00,152.26,152.34,152.23,152.33,16768.0,151.8463,151.9261,151.8164,151.9161,16768.0
2024-11-18 15:45:00,152.33,152.39,152.1,152.15,66637.0,151.9161,151.976,151.6868,151.7366,66637.0
2024-11-18 15:50:00,152.15,152.15,151.93,152.13,47033.0,151.7366,151.7366,151.5172,151.7167,47033.0
2024-11-18 15:55:00,152.13,152.64,152.11,152.44,177544.0,151.7167,152.2253,151.6967,152.0258,177544.0
2024-11-19 09:30:00,152.22,152.89,151.35,152.19,114528.0,151.8064,152.4746,150.9388,151.7765,114528.0
2024-11-19 09:35:00,152.21,152.34,151.78,151.92,26867.0,151.7965,151.9261,151.3676,151.5073,26867.0
2024-11-19 09:40:00,152.03,152.2,151.77,152.2,47641.0,151.617,151.7865,151.3577,151.7865,47641.0
2024-11-19 09:45:00,152.2,152.52,151.99,152.27,73493.0,151.7865,152.1056,151.5771,151.8563,73493.0
2024-11-19 09:50:00,152.27,152.38,151.74,152.1,49466.0,151.8563,151.966,151.3277,151.6868,49466.0
2024-11-19 09:55:00,152.11,152.36,151.92,152.0,44460.0,151.6967,151.9461,151.5073,151.587,44460.0
2024-11-19 10:00:00,152.0,152.13,151.11,151.2,55152.0,151.587,151.7167,150.6995,150.7892,55152.0
2024-11-19 10:05:00,151.3,151.34,151.0,151.31,17265.0,150.8889,150.9288,150.5898,150.8989,17265.0
2024-11-19 10:10:00,151.31,151.48,151.24,151.34,25521.0,150.8989,151.0685,150.8291,150.9288,25521.0
2024-11-19 10:15:00,151.33,151.48,151.1,151.34,17890.0,150.9189,151.0685,150.6895,150.9288,17890.0
2024-11-19 10:20:00,151.34,151.41,150.94,151.08,22895.0,150.9288,150.9986,150.5299,150.6695,22895.0
2024-11-19 10:25:00,151.06,151.6,151.06,151.58,11831.0,150.6496,151.1881,150.6496,151.1682,11831.0
2024-11-19 10:30:00,151.61,152.12,151.45,152.01,27150.0,151.1981,151.7067,151.0385,151.597,27150.0
2024-11-19 10:35:00,152.08,152.33,152.01,152.13,36895.0,151.6668,151.9161,151.597,151.7167,36895.0
2024-11-19 10:40:00,152.13,152.46,151.97,152.39,30055.0,151.7167,152.0458,151.5571,151.976,30055.0
2024-11-19 10:45:00,152.38,152.75,152.29,152.75,22260.0,151.966,152.335,151.8762,152.335,22260.0
2024-11-19 10:50:00,152.62,152.68,152.39,152.4,9112.0,152.2054,152.2652,151.976,151.986,9112.0
2024-11-19 10:55:00,152.34,152.35,152.1,152.28,29619.0,151.9261,151.9361,151.6868,151.8663,29619.0
2024-11-19 11:00:00,152.21,152.44,152.21,152.34,8502.0,151.7965,152.0258,151.7965,151.9261,8502.0
2024-11-19 11:05:00,152.41,152.75,152.39,152.7,9987.0,151.9959,152.335,151.976,152.2851,9987.0
2024-11-19 11:10:00,152.76,152.86,152.63,152.78,22700.0,152.345,152.4447,152.2153,152.3649,22700.0
2024-11-19 11:15:00,152.81,152.84,152.53,152.63,49094.0,152.3948,152.4248,152.1156,152.2153,49094.0
2024-11-19 11:20:00,152.57,152.9,152.56,152.89,8019.0,152.1555,152.4846,152.1455,152.4746,8019.0
2024-11-19 11:25:00,152.9,153.05,152.86,152.88,21815.0,152.4846,152.6342,152.4447,152.4646,21815.0
2024-11-19 11:30:00,152.83,152.99,152.77,152.86,12113.0,152.4148,152.5743,152.3549,152.4447,12113.0
2024-11-19 11:35:00,152.86,152.94,152.51,152.63,10365.0,152.4447,152.5245,152.0957,152.2153,10365.0
2024-11-19 11:40:00,152.54,152.79,152.53,152.53,4282.0,152.1256,152.3749,152.1156,152.1156,4282.0
2024-11-19 11:45:00,152.47,152.64,152.4,152.63,10971.0,152.0558,152.2253,151.986,152.2153,10971.0
2024-11-19 11:50:00,152.59,152.81,152.49,152.65,4118.0,152.1754,152.3948,152.0757,152.2353,4118.0
2024-11-19 11:55:00,152.66,152.87,152.65,152.8,3258.0,152.2452,152.4547,152.2353,152.3849,3258.0
2024-11-19 12:00:00,152.8,152.87,152.68,152.79,5751.0,152.3849,152.4547,152.2652,152.3749,5751.0
2024-11-19 12:05:00,152.79,152.87,152.75,152.84,5197.0,152.3749,152.4547,152.335,152.4248,5197.0
2024-11-19 12:10:00,152.84,152.87,152.61,152.62,5871.0,152.4248,152.4547,152.1954,152.2054,5871.0
2024-11-19 12:15:00,152.66,152.81,152.65,152.72,6740.0,152.2452,152.3948,152.2353,152.3051,6740.0
2024-11-19 12:20:00,152.75,152.75,152.3,152.38,4036.0,152.335,152.335,151.8862,151.966,4036.0
2024-11-19 12:25:00,152.38,152.65,152.37,152.46,9521.0,151.966,152.2353,151.956,152.0458,9521.0
2024-11-19 12:30:00,152.36,152.51,152.26,152.51,9819.0,151.9461,152.0957,151.8463,152.0957,9819.0
2024-11-19 12:35:00,152.46,152.65,152.38,152.6,9491.0,152.0458,152.2353,151.966,152.1854,9491.0
2024-11-19 12:40:00,152.63,152.7,152.43,152.45,4172.0,152.2153,152.2851,152.0159,152.0358,4172.0
2024-11-19 12:45:00,152.45,152.48,152.36,152.46,6336.0,152.0358,152.0657,151.9461,152.0458,6336.0
2024-11-19 12:50:00,152.45,152.62,152.41,152.58,10412.0,152.0358,152.2054,151.9959,152.1655,10412.0
2024-11-19 12:55:00,152.65,152.78,152.58,152.62,7371.0,152.2353,152.3649,152.1655,152.2054,7371.0
2024-11-19 13:00:00,152.58,152.66,152.48,152.59,7216.0,152.1655,152.2452,152.0657,152.1754,7216.0
2024-11-19 13:05:00,152.6,152.77,152.58,152.76,4166.0,152.1854,152.3549,152.1655,152.345,4166.0
2024-11-19 13:10:00,152.74,152.83,152.62,152.66,9595.0,152.325,152.4148,152.2054,152.2452,9595.0
2024-11-19 13:15:00,152.69,152.72,152.57,152.6,6076.0,152.2752,152.3051,152.1555,152.1854,6076.0
2024-11-19 13:20:00,152.6,152.65,152.38,152.42,8692.0,152.1854,152.2353,151.966,152.0059,8692.0
2024-11-19 13:25:00,152.38,152.48,152.33,152.36,5477.0,151.966,152.0657,151.9161,151.9461,5477.0
2024-11-19 13:30:00,152.39,152.4,152.25,152.28,4340.0,151.976,151.986,151.8364,151.8663,4340.0
2024-11-19 13:35:00,152.28,152.5,152.15,152.44,6304.0,151.8663,152.0857,151.7366,152.0258,6304.0
2024-11-19 13:40:00,152.4,152.54,152.33,152.47,7894.0,151.986,152.1256,151.9161,152.0558,7894.0
2024-11-19 13:45:00,152.54,152.78,152.51,152.75,6391.0,152.1256,152.3649,152.0957,152.335,6391.0
2024-11-19 13:50:00,152.75,152.91,152.75,152.83,7964.0,152.335,152.4946,152.335,152.4148,7964.0
2024-11-19 13:55:00,152.85,152.87,152.74,152.81,12461.0,152.4347,152.4547,152.325,152.3948,12461.0
2024-11-19 14:00:00,152.82,152.85,152.69,152.84,10213.0,152.4048,152.4347,152.2752,152.4248,10213.0
2024-11-19 14:05:00,152.84,152.94,152.75,152.92,14821.0,152.4248,152.5245,152.335,152.5045,14821.0
2024-11-19 14:10:00,152.88,152.99,152.87,152.92,7435.0,152.4646,152.5743,152.4547,152.5045,7435.0
2024-11-19 14:15:00,152.94,152.95,152.75,152.79,12100.0,152.5245,152.5345,152.335,152.3749,12100.0
2024-11-19 14:20:00,152.77,152.96,152.77,152.82,11404.0,152.3549,152.5444,152.3549,152.4048,11404.0
2024-11-19 14:25:00,152.8,152.91,152.8,152.88,11141.0,152.3849,152.4946,152.3849,152.4646,11141.0
2024-11-19 14:30:00,152.88,153.01,152.66,152.67,28767.0,152.4646,152.5943,152.2452,152.2552,28767.0
2024-11-19 14:35:00,152.67,152.87,152.5,152.87,14471.0,152.2552,152.4547,152.0857,152.4547,14471.0
2024-11-19 14:40:00,152.88,152.88,152.73,152.8,4787.0,152.4646,152.4646,152.3151,152.3849,4787.0
2024-11-19 14:45:00,152.77,152.77,152.58,152.72,7862.0,152.3549,152.3549,152.1655,152.3051,7862.0
2024-11-19 14:50:00,152.72,152.84,152.68,152.68,4809.0,152.3051,152.4248,152.2652,152.2652,4809.0
2024-11-19 14:55:00,152.7,152.79,152.65,152.73,7508.0,152.2851,152.3749,152.2353,152.3151,7508.0
2024-11-19 15:00:00,152.73,152.74,152.53,152.62,21503.0,152.3151,152.325,152.1156,152.2054,21503.0
2024-11-19 15:05:00,152.62,152.71,152.58,152.71,8842.0,152.2054,152.2951,152.1655,152.2951,8842.0
2024-11-19 15:10:00,152.71,152.74,152.56,152.57,16996.0,152.2951,152.325,152.1455,152.1555,16996.0
2024-11-19 15:15:00,152.56,152.69,152.47,152.51,17723.0,152.1455,152.2752,152.0558,152.0957,17723.0
2024-11-19 15:20:00,152.47,152.47,152.19,152.19,17602.0,152.0558,152.0558,151.7765,151.7765,17602.0
2024-11-19 15:25:00,152.18,152.28,152.09,152.12,22316.0,151.7665,151.8663,151.6768,151.7067,22316.0
2024-11-19 15:30:00,152.13,152.22,152.11,152.18,11736.0,151.7167,151.8064,151.6967,151.7665,11736.0
2024-11-19 15:35:00,152.18,152.31,152.16,152.28,14393.0,151.7665,151.8962,151.7466,151.8663,14393.0
2024-11-19 15:40:00,152.28,152.3,152.16,152.3,19501.0,151.8663,151.8862,151.7466,151.8862,19501.0
2024-11-19 15:45:00,152.27,152.38,152.24,152.34,26177.0,151.8563,151.966,151.8264,151.9261,26177.0
2024-11-19 15:50:00,152.37,152.66,152.36,152.56,37367.0,151.956,152.2452,151.9461,152.1455,37367.0
2024-11-19 15:55:00,152.58,152.93,152.56,152.75,135315.0,152.1655,152.5145,152.1455,152.335,135315.0
2024-11-20 09:30:00,153.21,154.58,153.21,153.68,60658.0,152.7938,154.16,152.7938,153.2625,60658.0
2024-11-20 09:35:00,153.49,153.66,152.69,152.69,21440.0,153.073,153.2425,152.2752,152.2752,21440.0
2024-11-20 09:40:00,152.83,153.08,152.6,152.84,20724.0,152.4148,152.6641,152.1854,152.4248,20724.0
2024-11-20 09:45:00,152.84,153.48,152.77,152.83,17311.0,152.4248,153.063,152.3549,152.4148,17311.0
2024-11-20 09:50:00,152.72,152.87,152.44,152.44,12725.0,152.3051,152.4547,152.0258,152.0258,12725.0
2024-11-20 09:55:00,152.47,152.92,152.13,152.22,21975.0,152.0558,152.5045,151.7167,151.8064,21975.0
2024-11-20 10:00:00,152.19,152.5,151.71,151.83,16826.0,151.7765,152.0857,151.2978,151.4175,16826.0
2024-11-20 10:05:00,151.75,151.85,150.96,151.0,15650.0,151.3377,151.4374,150.5499,150.5898,15650.0
2024-11-20 10:10:00,151.03,151.31,150.66,151.31,12801.0,150.6197,150.8989,150.2507,150.8989,12801.0
2024-11-20 10:15:00,151.27,151.82,151.07,151.77,24364.0,150.859,151.4075,150.6596,151.3577,24364.0
2024-11-20 10:20:00,151.77,151.87,151.22,151.72,25240.0,151.3577,151.4574,150.8092,151.3078,25240.0
2024-11-20 10:25:00,151.72,151.93,151.63,151.78,11227.0,151.3078,151.5172,151.218,151.3676,11227.0
2024-11-20 10:30:00,151.86,152.19,151.79,152.01,12778.0,151.4474,151.7765,151.3776,151.597,12778.0
2024-11-20 10:35:00,152.02,152.4,151.9,152.39,13248.0,151.607,151.986,151.4873,151.976,13248.0
2024-11-20 10:40:00,152.46,152.55,152.35,152.48,22118.0,152.0458,152.1355,151.9361,152.0657,22118.0
2024-11-20 10:45:00,152.55,152.78,152.47,152.65,15390.0,152.1355,152.3649,152.0558,152.2353,15390.0
2024-11-20 10:50:00,152.62,152.65,152.4,152.47,12092.0,152.2054,152.2353,151.986,152.0558,12092.0
2024-11-20 10:55:00,152.5,152.67,152.41,152.56,9039.0,152.0857,152.2552,151.9959,152.1455,9039.0
2024-11-20 11:00:00,152.56,152.88,152.55,152.86,20294.0,152.1455,152.4646,152.1355,152.4447,20294.0
2024-11-20 11:05:00,152.8,152.8,152.33,152.69,6159.0,152.3849,152.3849,151.9161,152.2752,6159.0
2024-11-20 11:10:00,152.69,152.7,152.32,152.61,6597.0,152.2752,152.2851,151.9062,152.1954,6597.0
2024-11-20 11:15:00,152.63,152.8,152.56,152.71,12897.0,152.2153,152.3849,152.1455,152.2951,12897.0
2024-11-20 11:20:00,152.76,152.86,152.57,152.72,7050.0,152.345,152.4447,152.1555,152.3051,7050.0
2024-11-20 11:25:00,152.66,152.7,152.4,152.4,13466.0,152.2452,152.2851,151.986,151.986,13466.0
2024-11-20 11:30:00,152.37,152.42,152.02,152.11,7862.0,151.956,152.0059,151.607,151.6967,7862.0
2024-11-20 11:35:00,152.04,152.39,151.83,152.21,15123.0,151.6269,151.976,151.4175,151.7965,15123.0
2024-11-20 11:40:00,152.21,152.36,152.12,152.35,4507.0,151.7965,151.9461,151.7067,151.9361,4507.0
2024-11-20 11:45:00,152.41,152.7,152.37,152.6,14759.0,151.9959,152.2851,151.956,152.1854,14759.0
2024-11-20 11:50:00,152.59,152.79,152.49,152.72,8872.0,152.1754,152.3749,152.0757,152.3051,8872.0
2024-11-20 11:55:00,152.72,152.88,152.5,152.58,26041.0,152.3051,152.4646,152.0857,152.1655,26041.0
2024-11-20 12:00:00,152.62,152.63,152.23,152.42,10500.0,152.2054,152.2153,151.8164,152.0059,10500.0
2024-11-20 12:05:00,152.47,152.51,152.3,152.39,12510.0,152.0558,152.0957,151.8862,151.976,12510.0
2024-11-20 12:10:00,152.34,152.49,152.08,152.14,15869.0,151.9261,152.0757,151.6668,151.7267,15869.0
2024-11-20 12:15:00,152.14,152.29,152.05,152.05,4850.0,151.7267,151.8762,151.6369,151.6369,4850.0
2024-11-20 12:20:00,152.0,152.07,151.8,152.07,5899.0,151.587,151.6568,151.3876,151.6568,5899.0
2024-11-20 12:25:00,151.98,152.38,151.97,152.38,13260.0,151.5671,151.966,151.5571,151.966,13260.0
2024-11-20 12:30:00,152.33,152.57,152.33,152.56,5013.0,151.9161,152.1555,151.9161,152.1455,5013.0
2024-11-20 12:35:00,152.59,152.71,152.51,152.7,7123.0,152.1754,152.2951,152.0957,152.2851,7123.0
2024-11-20 12:40:00,152.68,152.72,152.62,152.62,4400.0,152.2652,152.3051,152.2054,152.2054,4400.0
2024-11-20 12:45:00,152.64,152.86,152.64,152.74,14972.0,152.2253,152.4447,152.2253,152.325,14972.0
2024-11-20 12:50:00,152.74,152.79,152.51,152.52,5817.0,152.325,152.3749,152.0957,152.1056,5817.0
2024-11-20 12:55:00,152.41,152.53,152.41,152.47,4131.0,151.9959,152.1156,151.9959,152.0558,4131.0
2024-11-20 13:00:00,152.46,152.51,152.34,152.44,16417.0,152.0458,152.0957,151.9261,152.0258,16417.0
2024-11-20 13:05:00,152.43,152.6,152.4,152.56,16745.0,152.0159,152.1854,151.986,152.1455,16745.0
2024-11-20 13:10:00,152.59,152.59,152.47,152.55,6361.0,152.1754,152.1754,152.0558,152.1355,6361.0
2024-11-20 13:15:00,152.49,152.54,152.34,152.34,8223.0,152.0757,152.1256,151.9261,151.9261,8223.0
2024-11-20 13:20:00,152.32,152.36,152.13,152.34,5402.0,151.9062,151.9461,151.7167,151.9261,5402.0
2024-11-20 13:25:00,152.35,152.45,152.34,152.35,2675.0,151.9361,152.0358,151.9261,151.9361,2675.0
2024-11-20 13:30:00,152.33,152.33,152.08,152.2,6200.0,151.9161,151.9161,151.6668,151.7865,6200.0
2024-11-20 13:35:00,152.13,152.2,151.94,151.94,2245.0,151.7167,151.7865,151.5272,151.5272,2245.0
2024-11-20 13:40:00,151.88,151.95,151.83,151.85,4406.0,151.4674,151.5372,151.4175,151.4374,4406.0
2024-11-20 13:45:00,151.85,151.87,151.72,151.86,3853.0,151.4374,151.4574,151.3078,151.4474,3853.0
2024-11-20 13:50:00,151.8,151.83,151.61,151.69,6422.0,151.3876,151.4175,151.1981,151.2779,6422.0
2024-11-20 13:55:00,151.7,151.79,151.65,151.79,2337.0,151.2879,151.3776,151.238,151.3776,2337.0
2024-11-20 14:00:00,151.81,151.83,151.72,151.79,4267.0,151.3976,151.4175,151.3078,151.3776,4267.0
2024-11-20 14:05:00,151.76,151.77,151.63,151.67,4303.0,151.3477,151.3577,151.218,151.2579,4303.0
2024-11-20 14:10:00,151.65,151.79,151.64,151.75,5587.0,151.238,151.3776,151.228,151.3377,5587.0
2024-11-20 14:15:00,151.8,151.88,151.77,151.83,4819.0,151.3876,151.4674,151.3577,151.4175,4819.0
2024-11-20 14:20:00,151.85,152.0,151.81,152.0,6016.0,151.4374,151.587,151.3976,151.587,6016.0
2024-11-20 14:25:00,152.04,152.24,152.04,152.19,3495.0,151.6269,151.8264,151.6269,151.7765,3495.0
2024-11-20 14:30:00,152.18,152.28,152.1,152.23,6631.0,151.7665,151.8663,151.6868,151.8164,6631.0
2024-11-20 14:35:00,152.3,152.4,152.22,152.31,11750.0,151.8862,151.986,151.8064,151.8962,11750.0
2024-11-20 14:40:00,152.31,152.52,152.27,152.49,5372.0,151.8962,152.1056,151.8563,152.0757,5372.0
2024-11-20 14:45:00,152.49,152.54,152.4,152.49,7842.0,152.0757,152.1256,151.986,152.0757,7842.0
2024-11-20 14:50:00,152.48,152.48,152.36,152.38,4803.0,152.0657,152.0657,151.9461,151.966,4803.0
2024-11-20 14:55:00,152.41,152.43,152.28,152.28,12343.0,151.9959,152.0159,151.8663,151.8663,12343.0
2024-11-20 15:00:00,152.28,152.3,152.18,152.25,6766.0,151.8663,151.8862,151.7665,151.8364,6766.0
2024-11-20 15:05:00,152.22,152.49,152.22,152.49,12013.0,151.8064,152.0757,151.8064,152.0757,12013.0
2024-11-20 15:10:00,152.43,152.48,152.34,152.34,6444.0,152.0159,152.0657,151.9261,151.9261,6444.0
2024-11-20 15:15:00,152.37,152.53,152.3,152.48,6582.0,151.956,152.1156,151.8862,152.0657,6582.0
2024-11-20 15:20:00,152.47,152.61,152.31,152.31,7302.0,152.0558,152.1954,151.8962,151.8962,7302.0
2024-11-20 15:25:00,152.31,152.54,152.26,152.48,13143.0,151.8962,152.1256,151.8463,152.0657,13143.0
2024-11-20 15:30:00,152.53,152.94,152.52,152.93,35376.0,152.1156,152.5245,152.1056,152.5145,35376.0
2024-11-20 15:35:00,152.93,153.01,152.73,152.84,19777.0,152.5145,152.5943,152.3151,152.4248,19777.0
2024-11-20 15:40:00,152.88,153.0,152.64,152.65,15003.0,152.4646,152.5843,152.2253,152.2353,15003.0
2024-11-20 15:45:00,152.71,152.74,152.47,152.59,30191.0,152.2951,152.325,152.0558,152.1754,30191.0
2024-11-20 15:50:00,152.56,152.71,152.43,152.5,58562.0,152.1455,152.2951,152.0159,152.0857,58562.0
2024-11-20 15:55:00,152.51,152.52,151.86,152.16,265414.0,152.0957,152.1056,151.4474,151.7466,265414.0
2024-11-21 09:30:00,153.83,154.33,152.82,153.8,53183.0,153.4121,153.9107,152.4048,153.3821,53183.0
2024-11-21 09:35:00,153.7,153.97,152.49,152.57,29845.0,153.2824,153.5517,152.0757,152.1555,29845.0
2024-11-21 09:40:00,152.8,152.94,152.34,152.76,21757.0,152.3849,152.5245,151.9261,152.345,21757.0
2024-11-21 09:45:00,152.76,153.57,152.76,153.3,18423.0,152.345,153.1528,152.345,152.8835,18423.0
2024-11-21 09:50:00,153.21,153.76,153.16,153.2,29107.0,152.7938,153.3423,152.7439,152.7838,29107.0
2024-11-21 09:55:00,153.3,153.51,153.09,153.4,15042.0,152.8835,153.0929,152.6741,152.9832,15042.0
2024-11-21 10:00:00,153.49,153.58,153.13,153.53,38997.0,153.073,153.1627,152.714,153.1129,38997.0
2024-11-21 10:05:00,153.5,154.15,153.41,154.11,15520.0,153.083,153.7312,152.9932,153.6913,15520.0
2024-11-21 10:10:00,153.99,154.77,153.98,154.72,11920.0,153.5716,154.3495,153.5617,154.2996,11920.0
2024-11-21 10:15:00,154.72,155.27,154.63,155.27,20311.0,154.2996,154.8482,154.2099,154.8482,20311.0
2024-11-21 10:20:00,155.2,155.55,154.95,155.23,15323.0,154.7783,155.1274,154.529,154.8083,15323.0
2024-11-21 10:25:00,155.31,155.36,154.6,154.85,16248.0,154.888,154.9379,154.18,154.4293,16248.0
2024-11-21 10:30:00,154.77,154.89,154.31,154.77,24275.0,154.3495,154.4692,153.8908,154.3495,24275.0
2024-11-21 10:35:00,154.6,155.06,154.42,154.55,10321.0,154.18,154.6387,154.0005,154.1301,10321.0
2024-11-21 10:40:00,154.55,154.96,154.43,154.93,7288.0,154.1301,154.539,154.0104,154.5091,7288.0
2024-11-21 10:45:00,154.94,155.4,154.75,155.4,13371.0,154.5191,154.9778,154.3296,154.9778,13371.0
2024-11-21 10:50:00,155.35,155.62,155.29,155.61,18698.0,154.9279,155.1972,154.8681,155.1872,18698.0
2024-11-21 10:55:00,155.61,155.95,155.47,155.52,7353.0,155.1872,155.5263,155.0476,155.0975,7353.0
2024-11-21 11:00:00,155.61,155.84,155.52,155.72,10352.0,155.1872,155.4166,155.0975,155.2969,10352.0
2024-11-21 11:05:00,155.69,155.96,155.68,155.84,10031.0,155.267,155.5363,155.257,155.4166,10031.0
2024-11-21 11:10:00,155.84,156.17,155.74,155.98,16700.0,155.4166,155.7457,155.3169,155.5562,16700.0
2024-11-21 11:15:00,156.01,156.1,155.87,155.96,9127.0,155.5861,155.6759,155.4465,155.5363,9127.0
2024-11-21 11:20:00,155.91,156.05,155.8,155.93,20412.0,155.4864,155.626,155.3767,155.5064,20412.0
2024-11-21 11:25:00,155.93,156.09,155.84,156.03,32264.0,155.5064,155.6659,155.4166,155.6061,32264.0
2024-11-21 11:30:00,156.06,156.43,156.05,156.34,8732.0,155.636,156.005,155.626,155.9152,8732.0
2024-11-21 11:35:00,156.34,156.35,155.89,155.99,11488.0,155.9152,155.9252,155.4665,155.5662,11488.0
2024-11-21 11:40:00,155.93,156.43,155.93,156.38,12236.0,155.5064,156.005,155.5064,155.9551,12236.0
2024-11-21 11:45:00,156.36,156.42,156.18,156.25,4551.0,155.9352,155.995,155.7557,155.8255,4551.0
2024-11-21 11:50:00,156.18,156.39,156.13,156.39,2872.0,155.7557,155.9651,155.7058,155.9651,2872.0
2024-11-21 11:55:00,156.23,156.37,156.09,156.37,15741.0,155.8055,155.9452,155.6659,155.9452,15741.0
2024-11-21 12:00:00,156.32,156.35,155.99,155.99,9178.0,155.8953,155.9252,155.5662,155.5662,9178.0
2024-11-21 12:05:00,156.04,156.15,155.96,156.01,17631.0,155.6161,155.7258,155.5363,155.5861,17631.0
2024-11-21 12:10:00,156.01,156.13,155.76,155.8,13195.0,155.5861,155.7058,155.3368,155.3767,13195.0
2024-11-21 12:15:00,155.82,155.86,155.49,155.65,17332.0,155.3967,155.4366,155.0676,155.2271,17332.0
2024-11-21 12:20:00,155.65,155.86,155.56,155.86,27268.0,155.2271,155.4366,155.1374,155.4366,27268.0
2024-11-21 12:25:00,155.88,156.19,155.88,156.07,25265.0,155.4565,155.7657,155.4565,155.646,25265.0
2024-11-21 12:30:00,156.11,156.41,156.11,156.25,12770.0,155.6859,155.9851,155.6859,155.8255,12770.0
2024-11-21 12:35:00,156.24,156.3,156.18,156.23,10087.0,155.8155,155.8754,155.7557,155.8055,10087.0
2024-11-21 12:40:00,156.22,156.49,156.17,156.47,11330.0,155.7956,156.0648,155.7457,156.0449,11330.0
2024-11-21 12:45:00,156.49,157.01,156.47,156.67,39540.0,156.0648,156.5834,156.0449,156.2443,39540.0
2024-11-21 12:50:00,156.59,156.86,156.52,156.76,11626.0,156.1646,156.4338,156.0948,156.3341,11626.0
2024-11-21 12:55:00,156.75,156.9,156.72,156.84,12063.0,156.3241,156.4737,156.2942,156.4139,12063.0
2024-11-21 13:00:00,156.92,157.06,156.83,156.96,4114.0,156.4937,156.6333,156.4039,156.5336,4114.0
2024-11-21 13:05:00,156.92,157.17,156.9,157.09,20087.0,156.4937,156.743,156.4737,156.6632,20087.0
2024-11-21 13:10:00,157.05,157.14,156.84,156.99,23056.0,156.6233,156.7131,156.4139,156.5635,23056.0
2024-11-21 13:15:00,156.99,157.09,156.84,157.01,15328.0,156.5635,156.6632,156.4139,156.5834,15328.0
2024-11-21 13:20:00,157.08,157.09,156.88,156.91,44578.0,156.6532,156.6632,156.4538,156.4837,44578.0
2024-11-21 13:25:00,157.0,157.44,156.92,157.27,27217.0,156.5735,157.0123,156.4937,156.8427,27217.0
2024-11-21 13:30:00,157.21,157.5,157.17,157.5,67714.0,156.7829,157.0721,156.743,157.0721,67714.0
2024-11-21 13:35:00,157.5,157.53,157.3,157.5,56122.0,157.0721,157.102,156.8726,157.0721,56122.0
2024-11-21 13:40:00,157.44,157.58,157.15,157.15,55247.0,157.0123,157.1519,156.723,156.723,55247.0
2024-11-21 13:45:00,157.14,157.42,157.13,157.33,14052.0,156.7131,156.9923,156.7031,156.9026,14052.0
2024-11-21 13:50:00,157.35,157.35,157.08,157.35,12993.0,156.9225,156.9225,156.6532,156.9225,12993.0
2024-11-21 13:55:00,157.34,157.37,157.15,157.24,7466.0,156.9125,156.9424,156.723,156.8128,7466.0
2024-11-21 14:00:00,157.2,157.2,156.99,157.0,48992.0,156.7729,156.7729,156.5635,156.5735,48992.0
2024-11-21 14:05:00,157.0,157.14,156.82,157.04,29038.0,156.5735,156.7131,156.3939,156.6133,29038.0
2024-11-21 14:10:00,157.03,157.17,156.9,157.07,13963.0,156.6034,156.743,156.4737,156.6433,13963.0
2024-11-21 14:15:00,157.04,157.18,157.0,157.0,14678.0,156.6133,156.753,156.5735,156.5735,14678.0
2024-11-21 14:20:00,157.03,157.53,157.03,157.47,21902.0,156.6034,157.102,156.6034,157.0422,21902.0
2024-11-21 14:25:00,157.51,158.0,157.45,157.98,50120.0,157.0821,157.5707,157.0222,157.5508,50120.0
2024-11-21 14:30:00,157.98,158.46,157.96,158.09,55847.0,157.5508,158.0295,157.5308,157.6605,55847.0
2024-11-21 14:35:00,158.09,158.24,157.99,158.11,19490.0,157.6605,157.8101,157.5608,157.6804,19490.0
2024-11-21 14:40:00,158.11,158.16,158.0,158.04,12657.0,157.6804,157.7303,157.5707,157.6106,12657.0
2024-11-21 14:45:00,158.04,158.26,158.0,158.13,19458.0,157.6106,157.83,157.5707,157.7004,19458.0
2024-11-21 14:50:00,158.13,158.18,158.03,158.14,15186.0,157.7004,157.7502,157.6007,157.7104,15186.0
2024-11-21 14:55:00,158.14,158.19,157.82,157.87,19060.0,157.7104,157.7602,157.3912,157.4411,19060.0
2024-11-21 15:00:00,157.85,158.18,157.85,158.02,14617.0,157.4211,157.7502,157.4211,157.5907,14617.0
2024-11-21 15:05:00,158.02,158.28,157.91,158.12,35836.0,157.5907,157.85,157.481,157.6904,35836.0
2024-11-21 15:10:00,158.06,158.13,157.7,157.7,14279.0,157.6306,157.7004,157.2716,157.2716,14279.0
2024-11-21 15:15:00,157.74,157.95,157.68,157.85,12678.0,157.3114,157.5209,157.2516,157.4211,12678.0
2024-11-21 15:20:00,157.93,158.13,157.86,158.08,45084.0,157.5009,157.7004,157.4311,157.6505,45084.0
2024-11-21 15:25:00,158.05,158.26,158.05,158.2,20600.0,157.6206,157.83,157.6206,157.7702,20600.0
2024-11-21 15:30:00,158.2,158.28,158.02,158.03,24594.0,157.7702,157.85,157.5907,157.6007,24594.0
2024-11-21 15:35:00,158.03,158.26,157.94,158.26,20523.0,157.6007,157.83,157.5109,157.83,20523.0
2024-11-21 15:40:00,158.21,158.27,158.05,158.27,32951.0,157.7802,157.84,157.6206,157.84,32951.0
2024-11-21 15:45:00,158.24,158.32,158.17,158.31,43219.0,157.8101,157.8899,157.7403,157.8799,43219.0
2024-11-21 15:50:00,158.3,158.34,158.09,158.19,91225.0,157.8699,157.9098,157.6605,157.7602,91225.0
2024-11-21 15:55:00,158.17,158.2,157.6,157.69,164335.0,157.7403,157.7702,157.1718,157.2616,164335.0
2024-11-22 09:30:00,157.68,158.98,157.68,158.74,96049.0,157.2516,158.5481,157.2516,158.3087,96049.0
2024-11-22 09:35:00,158.57,158.77,158.1,158.41,35024.0,158.1392,158.3386,157.6705,157.9796,35024.0
2024-11-22 09:40:00,158.35,158.74,158.31,158.58,39811.0,157.9198,158.3087,157.8799,158.1492,39811.0
2024-11-22 09:45:00,158.66,158.84,158.12,158.19,64848.0,158.2289,158.4085,157.6904,157.7602,64848.0
2024-11-22 09:50:00,158.25,158.83,158.0,158.83,32226.0,157.8201,158.3985,157.5707,158.3985,32226.0
2024-11-22 09:55:00,158.83,159.58,158.72,158.95,35233.0,158.3985,159.1464,158.2888,158.5182,35233.0
2024-11-22 10:00:00,159.06,159.06,158.36,158.43,47008.0,158.6279,158.6279,157.9298,157.9996,47008.0
2024-11-22 10:05:00,158.49,158.51,158.06,158.33,27808.0,158.0594,158.0794,157.6306,157.8998,27808.0
2024-11-22 10:10:00,158.27,158.47,157.94,157.96,19112.0,157.84,158.0395,157.5109,157.5308,19112.0
2024-11-22 10:15:00,158.03,158.45,158.0,158.34,15494.0,157.6007,158.0195,157.5707,157.9098,15494.0
2024-11-22 10:20:00,158.31,158.42,157.93,158.09,25506.0,157.8799,157.9896,157.5009,157.6605,25506.0
2024-11-22 10:25:00,158.09,158.1,157.68,158.05,26357.0,157.6605,157.6705,157.2516,157.6206,26357.0
2024-11-22 10:30:00,157.99,158.09,157.65,157.68,45715.0,157.5608,157.6605,157.2217,157.2516,45715.0
2024-11-22 10:35:00,157.72,158.49,157.72,158.49,40951.0,157.2915,158.0594,157.2915,158.0594,40951.0
2024-11-22 10:40:00,158.39,158.44,158.11,158.37,18359.0,157.9597,158.0095,157.6804,157.9397,18359.0
2024-11-22 10:45:00,158.28,158.35,158.15,158.15,4208.0,157.85,157.9198,157.7203,157.7203,4208.0
2024-11-22 10:50:00,158.16,158.37,158.07,158.08,7479.0,157.7303,157.9397,157.6405,157.6505,7479.0
2024-11-22 10:55:00,157.97,157.99,157.83,157.96,4879.0,157.5408,157.5608,157.4012,157.5308,4879.0
2024-11-22 11:00:00,157.97,158.03,157.39,157.42,11406.0,157.5408,157.6007,156.9624,156.9923,11406.0
2024-11-22 11:05:00,157.33,157.45,157.18,157.18,12704.0,156.9026,157.0222,156.753,156.753,12704.0
2024-11-22 11:10:00,157.19,157.48,157.0,157.44,9951.0,156.7629,157.0521,156.5735,157.0123,9951.0
2024-11-22 11:15:00,157.44,157.99,157.36,157.97,12837.0,157.0123,157.5608,156.9325,157.5408,12837.0
2024-11-22 11:20:00,157.92,158.25,157.82,158.13,13584.0,157.491,157.8201,157.3912,157.7004,13584.0
2024-11-22 11:25:00,158.2,158.38,158.07,158.25,13353.0,157.7702,157.9497,157.6405,157.8201,13353.0
2024-11-22 11:30:00,158.27,158.39,158.13,158.13,12508.0,157.84,157.9597,157.7004,157.7004,12508.0
2024-11-22 11:35:00,158.19,158.42,158.02,158.4,19895.0,157.7602,157.9896,157.5907,157.9696,19895.0
2024-11-22 11:40:00,158.4,158.5,158.26,158.4,19565.0,157.9696,158.0694,157.83,157.9696,19565.0
2024-11-22 11:45:00,158.4,158.56,158.33,158.5,22673.0,157.9696,158.1292,157.8998,158.0694,22673.0
2024-11-22 11:50:00,158.54,158.79,158.44,158.64,33440.0,158.1093,158.3586,158.0095,158.209,33440.0
2024-11-22 11:55:00,158.7,158.84,158.65,158.81,13556.0,158.2688,158.4085,158.219,158.3785,13556.0
2024-11-22 12:00:00,158.74,158.87,158.57,158.7,9926.0,158.3087,158.4384,158.1392,158.2688,9926.0
2024-11-22 12:05:00,158.7,158.98,158.69,158.9,14072.0,158.2688,158.5481,158.2589,158.4683,14072.0
2024-11-22 12:10:00,158.93,159.03,158.91,158.99,9472.0,158.4982,158.5979,158.4783,158.558,9472.0
2024-11-22 12:15:00,158.95,158.96,158.67,158.72,10274.0,158.5182,158.5281,158.2389,158.2888,10274.0
2024-11-22 12:20:00,158.77,158.96,158.77,158.93,10496.0,158.3386,158.5281,158.3386,158.4982,10496.0
2024-11-22 12:25:00,158.95,158.96,158.72,158.78,21901.0,158.5182,158.5281,158.2888,158.3486,21901.0
2024-11-22 12:30:00,158.75,158.75,158.62,158.73,15932.0,158.3187,158.3187,158.1891,158.2988,15932.0
2024-11-22 12:35:00,158.72,158.73,158.41,158.44,6143.0,158.2888,158.2988,157.9796,158.0095,6143.0
2024-11-22 12:40:00,158.48,158.87,158.48,158.8,11392.0,158.0494,158.4384,158.0494,158.3686,11392.0
2024-11-22 12:45:00,158.75,158.77,158.66,158.75,11273.0,158.3187,158.3386,158.2289,158.3187,11273.0
2024-11-22 12:50:00,158.75,158.83,158.56,158.61,19308.0,158.3187,158.3985,158.1292,158.1791,19308.0
2024-11-22 12:55:00,158.61,158.73,158.6,158.67,13973.0,158.1791,158.2988,158.1691,158.2389,13973.0
2024-11-22 13:00:00,158.67,158.72,158.5,158.72,16725.0,158.2389,158.2888,158.0694,158.2888,16725.0
2024-11-22 13:05:00,158.67,158.79,158.64,158.78,20740.0,158.2389,158.3586,158.209,158.3486,20740.0
2024-11-22 13:10:00,158.78,158.96,158.78,158.88,27077.0,158.3486,158.5281,158.3486,158.4483,27077.0
2024-11-22 13:15:00,158.86,158.93,158.82,158.89,10835.0,158.4284,158.4982,158.3885,158.4583,10835.0
2024-11-22 13:20:00,158.88,159.03,158.84,158.99,13016.0,158.4483,158.5979,158.4085,158.558,13016.0
2024-11-22 13:25:00,159.02,159.11,158.99,159.08,21842.0,158.588,158.6777,158.558,158.6478,21842.0
2024-11-22 13:30:00,159.12,159.34,159.08,159.28,14092.0,158.6877,158.9071,158.6478,158.8473,14092.0
2024-11-22 13:35:00,159.22,159.23,158.92,158.95,10476.0,158.7874,158.7974,158.4882,158.5182,10476.0
2024-11-22 13:40:00,158.92,158.92,158.71,158.82,17240.0,158.4882,158.4882,158.2788,158.3885,17240.0
2024-11-22 13:45:00,158.81,158.97,158.81,158.85,12958.0,158.3785,158.5381,158.3785,158.4184,12958.0
2024-11-22 13:50:00,158.82,158.88,158.58,158.76,10771.0,158.3885,158.4483,158.1492,158.3287,10771.0
2024-11-22 13:55:00,158.74,158.96,158.65,158.9,11997.0,158.3087,158.5281,158.219,158.4683,11997.0
2024-11-22 14:00:00,158.9,158.9,158.78,158.82,20127.0,158.4683,158.4683,158.3486,158.3885,20127.0
2024-11-22 14:05:00,158.78,158.79,158.63,158.73,12837.0,158.3486,158.3586,158.199,158.2988,12837.0
2024-11-22 14:10:00,158.77,158.78,158.52,158.53,11449.0,158.3386,158.3486,158.0893,158.0993,11449.0
2024-11-22 14:15:00,158.54,158.54,158.3,158.49,13414.0,158.1093,158.1093,157.8699,158.0594,13414.0
2024-11-22 14:20:00,158.47,158.73,158.47,158.6,11274.0,158.0395,158.2988,158.0395,158.1691,11274.0
2024-11-22 14:25:00,158.59,158.69,158.56,158.62,7376.0,158.1591,158.2589,158.1292,158.1891,7376.0
2024-11-22 14:30:00,158.64,158.66,158.52,158.56,12605.0,158.209,158.2289,158.0893,158.1292,12605.0
2024-11-22 14:35:00,158.56,158.78,158.52,158.71,21042.0,158.1292,158.3486,158.0893,158.2788,21042.0
2024-11-22 14:40:00,158.66,158.84,158.54,158.84,12430.0,158.2289,158.4085,158.1093,158.4085,12430.0
2024-11-22 14:45:00,158.84,158.97,158.78,158.96,15116.0,158.4085,158.5381,158.3486,158.5281,15116.0
2024-11-22 14:50:00,158.92,158.98,158.74,158.86,15427.0,158.4882,158.5481,158.3087,158.4284,15427.0
2024-11-22 14:55:00,158.84,158.84,158.66,158.77,20011.0,158.4085,158.4085,158.2289,158.3386,20011.0
2024-11-22 15:00:00,158.76,158.76,158.46,158.56,45465.0,158.3287,158.3287,158.0295,158.1292,45465.0
2024-11-22 15:05:00,158.54,158.62,158.39,158.39,17464.0,158.1093,158.1891,157.9597,157.9597,17464.0
2024-11-22 15:10:00,158.42,158.48,158.22,158.24,12307.0,157.9896,158.0494,157.7901,157.8101,12307.0
2024-11-22 15:15:00,158.28,158.57,158.22,158.57,19382.0,157.85,158.1392,157.7901,158.1392,19382.0
2024-11-22 15:20:00,158.54,158.54,158.27,158.28,12099.0,158.1093,158.1093,157.84,157.85,12099.0
2024-11-22 15:25:00,158.26,158.4,158.0,158.28,26059.0,157.83,157.9696,157.5707,157.85,26059.0
2024-11-22 15:30:00,158.24,158.34,158.16,158.26,21692.0,157.8101,157.9098,157.7303,157.83,21692.0
2024-11-22 15:35:00,158.29,158.29,158.08,158.15,17424.0,157.8599,157.8599,157.6505,157.7203,17424.0
2024-11-22 15:40:00,158.17,158.29,158.14,158.2,26279.0,157.7403,157.8599,157.7104,157.7702,26279.0
2024-11-22 15:45:00,158.2,158.46,158.19,158.33,34109.0,157.7702,158.0295,157.7602,157.8998,34109.0
2024-11-22 15:50:00,158.28,158.85,158.24,158.85,50873.0,157.85,158.4184,157.8101,158.4184,50873.0
2024-11-22 15:55:00,158.84,158.89,158.51,158.58,171330.0,158.4085,158.4583,158.0794,158.1492,171330.0
2024-11-25 09:30:00,159.5,160.86,158.64,160.75,72453.0,159.0667,160.423,158.209,160.3133,72453.0
2024-11-25 09:35:00,160.92,161.11,160.0,160.18,22011.0,160.4828,160.6723,159.5653,159.7448,22011.0
2024-11-25 09:40:00,160.16,160.16,159.04,159.18,16860.0,159.7249,159.7249,158.6079,158.7475,16860.0
2024-11-25 09:45:00,159.17,159.29,158.2,158.31,21076.0,158.7376,158.8572,157.7702,157.8799,21076.0
2024-11-25 09:50:00,158.25,158.69,158.01,158.53,16355.0,157.8201,158.2589,157.5807,158.0993,16355.0
2024-11-25 09:55:00,158.5,159.06,158.47,158.9,32010.0,158.0694,158.6279,158.0395,158.4683,32010.0
2024-11-25 10:00:00,158.92,159.18,158.56,159.17,27707.0,158.4882,158.7475,158.1292,158.7376,27707.0
2024-11-25 10:05:00,159.02,159.22,158.72,158.78,12876.0,158.588,158.7874,158.2888,158.3486,12876.0
2024-11-25 10:10:00,158.7,158.73,158.18,158.38,19800.0,158.2688,158.2988,157.7502,157.9497,19800.0
2024-11-25 10:15:00,158.44,158.8,158.39,158.8,11950.0,158.0095,158.3686,157.9597,158.3686,11950.0
2024-11-25 10:20:00,158.8,158.8,158.52,158.75,8590.0,158.3686,158.3686,158.0893,158.3187,8590.0
2024-11-25 10:25:00,158.72,159.6,158.65,159.6,21350.0,158.2888,159.1664,158.219,159.1664,21350.0
2024-11-25 10:30:00,159.59,159.63,159.01,159.02,14679.0,159.1564,159.1963,158.578,158.588,14679.0
2024-11-25 10:35:00,158.98,159.03,158.76,158.85,32882.0,158.5481,158.5979,158.3287,158.4184,32882.0
2024-11-25 10:40:00,158.84,159.27,158.83,159.19,28276.0,158.4085,158.8373,158.3985,158.7575,28276.0
2024-11-25 10:45:00,159.18,159.21,158.92,159.18,7123.0,158.7475,158.7774,158.4882,158.7475,7123.0
2024-11-25 10:50:00,159.13,159.24,158.97,159.12,6293.0,158.6977,158.8074,158.5381,158.6877,6293.0
2024-11-25 10:55:00,159.07,159.35,159.02,159.29,9361.0,158.6378,158.9171,158.588,158.8572,9361.0
2024-11-25 11:00:00,159.23,159.33,159.06,159.08,11494.0,158.7974,158.8971,158.6279,158.6478,11494.0
2024-11-25 11:05:00,159.03,159.09,158.75,158.8,6913.0,158.5979,158.6578,158.3187,158.3686,6913.0
2024-11-25 11:10:00,158.86,159.22,158.86,158.99,15610.0,158.4284,158.7874,158.4284,158.558,15610.0
2024-11-25 11:15:00,159.03,159.37,159.03,159.23,18857.0,158.5979,158.937,158.5979,158.7974,18857.0
2024-11-25 11:20:00,159.21,159.3,158.59,158.6,13816.0,158.7774,158.8672,158.1591,158.1691,13816.0
2024-11-25 11:25:00,158.58,158.77,158.57,158.69,8660.0,158.1492,158.3386,158.1392,158.2589,8660.0
2024-11-25 11:30:00,158.7,158.79,158.61,158.67,8648.0,158.2688,158.3586,158.1791,158.2389,8648.0
2024-11-25 11:35:00,158.61,158.61,158.3,158.34,8954.0,158.1791,158.1791,157.8699,157.9098,8954.0
2024-11-25 11:40:00,158.35,158.38,158.18,158.25,6183.0,157.9198,157.9497,157.7502,157.8201,6183.0
2024-11-25 11:45:00,158.25,158.46,158.25,158.35,5162.0,157.8201,158.0295,157.8201,157.9198,5162.0
2024-11-25 11:50:00,158.39,158.65,158.39,158.64,6817.0,157.9597,158.219,157.9597,158.209,6817.0
2024-11-25 11:55:00,158.63,158.63,158.5,158.52,7600.0,158.199,158.199,158.0694,158.0893,7600.0
2024-11-25 12:00:00,158.5,158.69,158.44,158.63,11430.0,158.0694,158.2589,158.0095,158.199,11430.0
2024-11-25 12:05:00,158.62,158.71,158.57,158.71,15756.0,158.1891,158.2788,158.1392,158.2788,15756.0
2024-11-25 12:10:00,158.68,158.84,158.62,158.75,14516.0,158.2489,158.4085,158.1891,158.3187,14516.0
2024-11-25 12:15:00,158.75,158.94,158.49,158.7,36965.0,158.3187,158.5082,158.0594,158.2688,36965.0
2024-11-25 12:20:00,158.53,158.66,158.46,158.59,19676.0,158.0993,158.2289,158.0295,158.1591,19676.0
2024-11-25 12:25:00,158.59,158.78,158.58,158.58,3795.0,158.1591,158.3486,158.1492,158.1492,3795.0
2024-11-25 12:30:00,158.58,158.97,158.58,158.91,2204.0,158.1492,158.5381,158.1492,158.4783,2204.0
2024-11-25 12:35:00,158.91,158.94,158.63,158.67,9053.0,158.4783,158.5082,158.199,158.2389,9053.0
2024-11-25 12:40:00,158.62,158.68,158.49,158.6,6853.0,158.1891,158.2489,158.0594,158.1691,6853.0
2024-11-25 12:45:00,158.59,158.84,158.53,158.8,8494.0,158.1591,158.4085,158.0993,158.3686,8494.0
2024-11-25 12:50:00,158.86,158.97,158.85,158.93,3287.0,158.4284,158.5381,158.4184,158.4982,3287.0
2024-11-25 12:55:00,158.93,159.11,158.76,159.06,20917.0,158.4982,158.6777,158.3287,158.6279,20917.0
2024-11-25 13:00:00,159.06,159.36,159.06,159.32,6288.0,158.6279,158.927,158.6279,158.8872,6288.0
2024-11-25 13:05:00,159.31,159.37,159.17,159.25,8740.0,158.8772,158.937,158.7376,158.8173,8740.0
2024-11-25 13:10:00,159.21,159.22,159.15,159.16,8513.0,158.7774,158.7874,158.7176,158.7276,8513.0
2024-11-25 13:15:00,159.19,159.32,159.18,159.31,9985.0,158.7575,158.8872,158.7475,158.8772,9985.0
2024-11-25 13:20:00,159.32,159.32,159.14,159.26,6802.0,158.8872,158.8872,158.7076,158.8273,6802.0
2024-11-25 13:25:00,159.24,159.25,159.13,159.16,4057.0,158.8074,158.8173,158.6977,158.7276,4057.0
2024-11-25 13:30:00,159.17,159.34,159.06,159.16,55025.0,158.7376,158.9071,158.6279,158.7276,55025.0
2024-11-25 13:35:00,159.05,159.21,159.05,159.21,5575.0,158.6179,158.7774,158.6179,158.7774,5575.0
2024-11-25 13:40:00,159.23,159.23,158.86,158.86,14140.0,158.7974,158.7974,158.4284,158.4284,14140.0
2024-11-25 13:45:00,158.9,159.0,158.76,158.78,16669.0,158.4683,158.568,158.3287,158.3486,16669.0
2024-11-25 13:50:00,158.77,158.81,158.62,158.62,4441.0,158.3386,158.3785,158.1891,158.1891,4441.0
2024-11-25 13:55:00,158.61,158.87,158.6,158.86,7378.0,158.1791,158.4384,158.1691,158.4284,7378.0
2024-11-25 14:00:00,158.83,158.84,158.65,158.69,5359.0,158.3985,158.4085,158.219,158.2589,5359.0
2024-11-25 14:05:00,158.67,158.7,158.59,158.68,5828.0,158.2389,158.2688,158.1591,158.2489,5828.0
2024-11-25 14:10:00,158.64,158.7,158.59,158.63,7603.0,158.209,158.2688,158.1591,158.199,7603.0
2024-11-25 14:15:00,158.62,158.76,158.6,158.76,17421.0,158.1891,158.3287,158.1691,158.3287,17421.0
2024-11-25 14:20:00,158.75,158.76,158.52,158.59,12551.0,158.3187,158.3287,158.0893,158.1591,12551.0
2024-11-25 14:25:00,158.57,158.66,158.52,158.62,5781.0,158.1392,158.2289,158.0893,158.1891,5781.0
2024-11-25 14:30:00,158.64,158.66,158.58,158.65,4715.0,158.209,158.2289,158.1492,158.219,4715.0
2024-11-25 14:35:00,158.68,158.69,158.62,158.68,6788.0,158.2489,158.2589,158.1891,158.2489,6788.0
2024-11-25 14:40:00,158.7,158.8,158.69,158.8,4902.0,158.2688,158.3686,158.2589,158.3686,4902.0
2024-11-25 14:45:00,158.77,158.82,158.73,158.75,6813.0,158.3386,158.3885,158.2988,158.3187,6813.0
2024-11-25 14:50:00,158.78,158.83,158.73,158.74,41789.0,158.3486,158.3985,158.2988,158.3087,41789.0
2024-11-25 14:55:00,158.71,158.78,158.67,158.71,7487.0,158.2788,158.3486,158.2389,158.2788,7487.0
2024-11-25 15:00:00,158.64,158.64,158.5,158.63,11310.0,158.209,158.209,158.0694,158.199,11310.0
2024-11-25 15:05:00,158.64,158.66,158.51,158.66,10581.0,158.209,158.2289,158.0794,158.2289,10581.0
2024-11-25 15:10:00,158.68,158.94,158.68,158.93,16463.0,158.2489,158.5082,158.2489,158.4982,16463.0
2024-11-25 15:15:00,158.93,159.12,158.92,159.12,8853.0,158.4982,158.6877,158.4882,158.6877,8853.0
2024-11-25 15:20:00,159.13,159.22,159.06,159.2,11226.0,158.6977,158.7874,158.6279,158.7675,11226.0
2024-11-25 15:25:00,159.2,159.31,159.14,159.31,10720.0,158.7675,158.8772,158.7076,158.8772,10720.0
2024-11-25 15:30:00,159.3,159.65,159.13,159.55,25837.0,158.8672,159.2163,158.6977,159.1165,25837.0
2024-11-25 15:35:00,159.53,159.66,159.47,159.63,80963.0,159.0966,159.2262,159.0367,159.1963,80963.0
2024-11-25 15:40:00,159.61,159.7,159.5,159.58,26950.0,159.1764,159.2661,159.0667,159.1464,26950.0
2024-11-25 15:45:00,159.58,159.58,159.12,159.18,50849.0,159.1464,159.1464,158.6877,158.7475,50849.0
2024-11-25 15:50:00,159.18,159.32,159.01,159.04,42756.0,158.7475,158.8872,158.578,158.6079,42756.0
2024-11-25 15:55:00,159.03,159.19,158.79,158.9,210393.0,158.5979,158.7575,158.3586,158.4683,210393.0
2024-11-26 09:30:00,159.0,159.57,158.31,158.31,85926.0,158.568,159.1365,157.8799,157.8799,85926.0
2024-11-26 09:35:00,158.36,159.03,158.31,158.52,23491.0,157.9298,158.5979,157.8799,158.0893,23491.0
2024-11-26 09:40:00,158.63,158.94,158.28,158.91,20491.0,158.199,158.5082,157.85,158.4783,20491.0
2024-11-26 09:45:00,158.92,159.01,158.64,158.77,19857.0,158.4882,158.578,158.209,158.3386,19857.0
2024-11-26 09:50:00,158.74,159.07,158.71,158.9,17864.0,158.3087,158.6378,158.2788,158.4683,17864.0
2024-11-26 09:55:00,158.96,159.5,158.6,159.44,25247.0,158.5281,159.0667,158.1691,159.0068,25247.0
2024-11-26 10:00:00,159.58,159.99,159.25,159.61,42463.0,159.1464,159.5553,158.8173,159.1764,42463.0
2024-11-26 10:05:00,159.61,159.67,159.0,159.23,12772.0,159.1764,159.2362,158.568,158.7974,12772.0
2024-11-26 10:10:00,159.26,159.5,159.02,159.48,19791.0,158.8273,159.0667,158.588,159.0467,19791.0
2024-11-26 10:15:00,159.46,159.65,158.85,158.85,18638.0,159.0268,159.2163,158.4184,158.4184,18638.0
2024-11-26 10:20:00,158.94,159.33,158.8,159.25,16776.0,158.5082,158.8971,158.3686,158.8173,16776.0
2024-11-26 10:25:00,159.25,159.34,159.06,159.27,15421.0,158.8173,158.9071,158.6279,158.8373,15421.0
2024-11-26 10:30:00,159.24,159.28,158.82,158.86,13555.0,158.8074,158.8473,158.3885,158.4284,13555.0
2024-11-26 10:35:00,158.85,159.13,158.84,159.09,14643.0,158.4184,158.6977,158.4085,158.6578,14643.0
2024-11-26 10:40:00,159.09,159.61,159.02,159.45,14552.0,158.6578,159.1764,158.588,159.0168,14552.0
2024-11-26 10:45:00,159.45,159.5,159.24,159.42,7670.0,159.0168,159.0667,158.8074,158.9869,7670.0
2024-11-26 10:50:00,159.47,159.8,159.47,159.8,11550.0,159.0367,159.3658,159.0367,159.3658,11550.0
2024-11-26 10:55:00,159.77,159.93,159.63,159.75,16226.0,159.3359,159.4955,159.1963,159.316,16226.0
2024-11-26 11:00:00,159.79,159.97,159.62,159.94,16376.0,159.3559,159.5354,159.1863,159.5055,16376.0
2024-11-26 11:05:00,159.85,160.18,159.85,160.09,12995.0,159.4157,159.7448,159.4157,159.6551,12995.0
2024-11-26 11:10:00,160.08,160.17,159.99,160.04,13209.0,159.6451,159.7348,159.5553,159.6052,13209.0
2024-11-26 11:15:00,160.01,160.22,159.97,160.22,11173.0,159.5753,159.7847,159.5354,159.7847,11173.0
2024-11-26 11:20:00,160.18,160.62,160.17,160.61,5761.0,159.7448,160.1836,159.7348,160.1736,5761.0
2024-11-26 11:25:00,160.61,160.67,160.53,160.62,14278.0,160.1736,160.2335,160.0939,160.1836,14278.0
2024-11-26 11:30:00,160.61,160.61,160.15,160.24,20619.0,160.1736,160.1736,159.7149,159.8047,20619.0
2024-11-26 11:35:00,160.31,160.43,160.28,160.39,13123.0,159.8745,159.9941,159.8445,159.9542,13123.0
2024-11-26 11:40:00,160.35,160.58,160.31,160.39,35878.0,159.9144,160.1437,159.8745,159.9542,35878.0
2024-11-26 11:45:00,160.46,160.46,160.21,160.21,8347.0,160.0241,160.0241,159.7747,159.7747,8347.0
2024-11-26 11:50:00,160.23,160.4,160.21,160.38,8438.0,159.7947,159.9642,159.7747,159.9443,8438.0
2024-11-26 11:55:00,160.38,160.5,160.2,160.44,18084.0,159.9443,160.0639,159.7648,160.0041,18084.0
2024-11-26 12:00:00,160.34,160.34,160.02,160.06,6472.0,159.9044,159.9044,159.5852,159.6251,6472.0
2024-11-26 12:05:00,160.06,160.34,159.95,160.18,9783.0,159.6251,159.9044,159.5154,159.7448,9783.0
2024-11-26 12:10:00,160.18,160.18,159.86,159.94,7925.0,159.7448,159.7448,159.4257,159.5055,7925.0
2024-11-26 12:15:00,159.88,159.99,159.82,159.9,22620.0,159.4456,159.5553,159.3858,159.4656,22620.0
2024-11-26 12:20:00,159.91,159.94,159.81,159.94,12392.0,159.4755,159.5055,159.3758,159.5055,12392.0
2024-11-26 12:25:00,160.03,160.25,160.02,160.1,10233.0,159.5952,159.8146,159.5852,159.665,10233.0
2024-11-26 12:30:00,160.18,160.37,160.17,160.26,12253.0,159.7448,159.9343,159.7348,159.8246,12253.0
2024-11-26 12:35:00,160.25,160.4,160.25,160.37,9524.0,159.8146,159.9642,159.8146,159.9343,9524.0
2024-11-26 12:40:00,160.37,160.44,160.33,160.38,10862.0,159.9343,160.0041,159.8944,159.9443,10862.0
2024-11-26 12:45:00,160.35,160.35,160.05,160.05,11973.0,159.9144,159.9144,159.6152,159.6152,11973.0
2024-11-26 12:50:00,160.07,160.07,159.92,160.05,13200.0,159.6351,159.6351,159.4855,159.6152,13200.0
2024-11-26 12:55:00,160.08,160.1,159.99,160.08,9015.0,159.6451,159.665,159.5553,159.6451,9015.0
2024-11-26 13:00:00,160.08,160.2,160.03,160.06,10019.0,159.6451,159.7648,159.5952,159.6251,10019.0
2024-11-26 13:05:00,160.02,160.19,160.01,160.02,8360.0,159.5852,159.7548,159.5753,159.5852,8360.0
2024-11-26 13:10:00,159.99,160.09,159.94,160.03,9794.0,159.5553,159.6551,159.5055,159.5952,9794.0
2024-11-26 13:15:00,160.04,160.13,159.89,160.07,16368.0,159.6052,159.6949,159.4556,159.6351,16368.0
2024-11-26 13:20:00,160.07,160.53,160.03,160.48,7060.0,159.6351,160.0939,159.5952,160.044,7060.0
2024-11-26 13:25:00,160.47,160.47,160.29,160.29,11244.0,160.034,160.034,159.8545,159.8545,11244.0
2024-11-26 13:30:00,160.28,160.28,159.88,159.88,17613.0,159.8445,159.8445,159.4456,159.4456,17613.0
2024-11-26 13:35:00,159.88,159.92,159.65,159.78,14309.0,159.4456,159.4855,159.2163,159.3459,14309.0
2024-11-26 13:40:00,159.72,159.92,159.69,159.79,17059.0,159.2861,159.4855,159.2561,159.3559,17059.0
2024-11-26 13:45:00,159.81,159.82,159.7,159.7,22189.0,159.3758,159.3858,159.2661,159.2661,22189.0
2024-11-26 13:50:00,159.7,159.76,159.61,159.74,10552.0,159.2661,159.326,159.1764,159.306,10552.0
2024-11-26 13:55:00,159.72,159.86,159.69,159.86,16252.0,159.2861,159.4257,159.2561,159.4257,16252.0
2024-11-26 14:00:00,159.85,160.14,159.84,160.05,13247.0,159.4157,159.7049,159.4057,159.6152,13247.0
2024-11-26 14:05:00,160.05,160.13,159.96,160.13,54015.0,159.6152,159.6949,159.5254,159.6949,54015.0
2024-11-26 14:10:00,160.09,160.36,160.09,160.32,17688.0,159.6551,159.9243,159.6551,159.8844,17688.0
2024-11-26 14:15:00,160.29,160.39,160.15,160.2,19344.0,159.8545,159.9542,159.7149,159.7648,19344.0
2024-11-26 14:20:00,160.18,160.37,160.18,160.37,14067.0,159.7448,159.9343,159.7448,159.9343,14067.0
2024-11-26 14:25:00,160.38,160.57,160.36,160.56,12186.0,159.9443,160.1338,159.9243,160.1238,12186.0
2024-11-26 14:30:00,160.55,160.55,160.37,160.4,28524.0,160.1138,160.1138,159.9343,159.9642,28524.0
2024-11-26 14:35:00,160.39,160.42,160.22,160.22,53028.0,159.9542,159.9842,159.7847,159.7847,53028.0
2024-11-26 14:40:00,160.26,160.53,160.22,160.53,10938.0,159.8246,160.0939,159.7847,160.0939,10938.0
2024-11-26 14:45:00,160.5,160.61,160.38,160.56,22652.0,160.0639,160.1736,159.9443,160.1238,22652.0
2024-11-26 14:50:00,160.56,160.61,160.42,160.45,19019.0,160.1238,160.1736,159.9842,160.0141,19019.0
2024-11-26 14:55:00,160.46,160.65,160.44,160.48,13932.0,160.0241,160.2135,160.0041,160.044,13932.0
2024-11-26 15:00:00,160.47,160.58,160.43,160.55,12245.0,160.034,160.1437,159.9941,160.1138,12245.0
2024-11-26 15:05:00,160.59,160.6,160.32,160.32,29432.0,160.1537,160.1637,159.8844,159.8844,29432.0
2024-11-26 15:10:00,160.35,160.51,160.31,160.51,14040.0,159.9144,160.0739,159.8745,160.0739,14040.0
2024-11-26 15:15:00,160.57,160.6,160.44,160.45,15127.0,160.1338,160.1637,160.0041,160.0141,15127.0
2024-11-26 15:20:00,160.45,160.78,160.43,160.75,21907.0,160.0141,160.3432,159.9941,160.3133,21907.0
2024-11-26 15:25:00,160.79,160.88,160.71,160.73,14495.0,160.3532,160.4429,160.2734,160.2933,14495.0
2024-11-26 15:30:00,160.73,160.74,160.57,160.61,24993.0,160.2933,160.3033,160.1338,160.1736,24993.0
2024-11-26 15:35:00,160.61,160.82,160.61,160.77,30605.0,160.1736,160.3831,160.1736,160.3332,30605.0
2024-11-26 15:40:00,160.8,160.92,160.73,160.92,31584.0,160.3631,160.4828,160.2933,160.4828,31584.0
2024-11-26 15:45:00,160.92,161.03,160.86,161.03,37197.0,160.4828,160.5925,160.423,160.5925,37197.0
2024-11-26 15:50:00,161.07,161.19,160.7,160.7,60035.0,160.6324,160.7521,160.2634,160.2634,60035.0
2024-11-26 15:55:00,160.7,161.53,160.67,161.21,277464.0,160.2634,161.0911,160.2335,160.772,277464.0
2024-11-27 09:30:00,161.56,162.0,160.56,161.55,46634.0,161.1211,161.5599,160.1238,161.1111,46634.0
2024-11-27 09:35:00,161.55,161.74,160.93,161.11,18680.0,161.1111,161.3006,160.4928,160.6723,18680.0
2024-11-27 09:40:00,161.02,162.26,160.9,161.97,23323.0,160.5825,161.8192,160.4629,161.53,23323.0
2024-11-27 09:45:00,162.05,162.18,161.66,161.7,19405.0,161.6097,161.7394,161.2208,161.2607,19405.0
2024-11-27 09:50:00,161.71,162.16,161.7,162.08,21486.0,161.2707,161.7194,161.2607,161.6397,21486.0
2024-11-27 09:55:00,162.11,162.46,161.9,162.44,29390.0,161.6696,162.0186,161.4601,161.9987,29390.0
2024-11-27 10:00:00,162.29,162.7,162.29,162.7,36414.0,161.8491,162.258,161.8491,162.258,36414.0
2024-11-27 10:05:00,162.72,162.73,162.0,162.06,37171.0,162.2779,162.2879,161.5599,161.6197,37171.0
2024-11-27 10:10:00,162.06,162.58,162.05,162.54,22794.0,161.6197,162.1383,161.6097,162.0984,22794.0
2024-11-27 10:15:00,162.57,162.68,162.24,162.25,18611.0,162.1283,162.238,161.7992,161.8092,18611.0
2024-11-27 10:20:00,162.25,162.29,161.75,161.75,39350.0,161.8092,161.8491,161.3105,161.3105,39350.0
2024-11-27 10:25:00,161.75,161.79,161.42,161.59,18188.0,161.3105,161.3504,160.9814,161.151,18188.0
2024-11-27 10:30:00,161.61,161.68,161.37,161.37,13516.0,161.1709,161.2407,160.9316,160.9316,13516.0
2024-11-27 10:35:00,161.45,161.62,161.19,161.35,13288.0,161.0114,161.1809,160.7521,160.9116,13288.0
2024-11-27 10:40:00,161.25,161.72,161.24,161.67,6655.0,160.8119,161.2806,160.8019,161.2308,6655.0
2024-11-27 10:45:00,161.69,161.79,161.54,161.63,10056.0,161.2507,161.3504,161.1011,161.1909,10056.0
2024-11-27 10:50:00,161.68,161.77,161.57,161.74,5339.0,161.2407,161.3305,161.131,161.3006,5339.0
2024-11-27 10:55:00,161.71,161.71,161.31,161.36,9321.0,161.2707,161.2707,160.8717,160.9216,9321.0
2024-11-27 11:00:00,161.31,161.36,160.95,161.06,10560.0,160.8717,160.9216,160.5127,160.6224,10560.0
2024-11-27 11:05:00,161.15,161.28,160.95,161.27,14142.0,160.7122,160.8418,160.5127,160.8319,14142.0
2024-11-27 11:10:00,161.23,161.33,161.12,161.13,44960.0,160.792,160.8917,160.6823,160.6922,44960.0
2024-11-27 11:15:00,161.13,161.21,161.12,161.21,15838.0,160.6922,160.772,160.6823,160.772,15838.0
2024-11-27 11:20:00,161.16,161.21,160.8,160.87,19785.0,160.7222,160.772,160.3631,160.4329,19785.0
2024-11-27 11:25:00,160.85,160.87,160.66,160.81,23187.0,160.413,160.4329,160.2235,160.3731,23187.0
2024-11-27 11:30:00,160.81,160.92,160.76,160.78,52823.0,160.3731,160.4828,160.3232,160.3432,52823.0
2024-11-27 11:35:00,160.8,161.11,160.8,161.1,15010.0,160.3631,160.6723,160.3631,160.6623,15010.0
2024-11-27 11:40:00,161.12,161.17,161.01,161.15,17415.0,160.6823,160.7321,160.5726,160.7122,17415.0
2024-11-27 11:45:00,161.15,161.17,160.85,160.86,28007.0,160.7122,160.7321,160.413,160.423,28007.0
2024-11-27 11:50:00,160.83,160.86,160.57,160.57,90445.0,160.393,160.423,160.1338,160.1338,90445.0
2024-11-27 11:55:00,160.6,160.64,160.47,160.48,17097.0,160.1637,160.2036,160.034,160.044,17097.0
2024-11-27 12:00:00,160.47,160.47,160.14,160.28,43244.0,160.034,160.034,159.7049,159.8445,43244.0
2024-11-27 12:05:00,160.27,160.3,160.17,160.23,23551.0,159.8346,159.8645,159.7348,159.7947,23551.0
2024-11-27 12:10:00,160.19,160.43,160.12,160.43,39997.0,159.7548,159.9941,159.685,159.9941,39997.0
2024-11-27 12:15:00,160.46,160.52,160.33,160.44,28991.0,160.0241,160.0839,159.8944,160.0041,28991.0
2024-11-27 12:20:00,160.44,160.51,160.43,160.44,9061.0,160.0041,160.0739,159.9941,160.0041,9061.0
2024-11-27 12:25:00,160.44,160.71,160.43,160.69,16329.0,160.0041,160.2734,159.9941,160.2534,16329.0
2024-11-27 12:30:00,160.72,160.76,160.6,160.7,14448.0,160.2833,160.3232,160.1637,160.2634,14448.0
2024-11-27 12:35:00,160.74,160.79,160.43,160.54,11924.0,160.3033,160.3532,159.9941,160.1038,11924.0
2024-11-27 12:40:00,160.5,160.62,160.45,160.58,12553.0,160.0639,160.1836,160.0141,160.1437,12553.0
2024-11-27 12:45:00,160.57,160.75,160.54,160.7,9990.0,160.1338,160.3133,160.1038,160.2634,9990.0
2024-11-27 12:50:00,160.71,160.98,160.67,160.98,15146.0,160.2734,160.5426,160.2335,160.5426,15146.0
2024-11-27 12:55:00,160.97,161.02,160.78,160.82,64668.0,160.5327,160.5825,160.3432,160.3831,64668.0
2024-11-27 13:00:00,160.82,160.83,160.4,160.49,58860.0,160.3831,160.393,159.9642,160.054,58860.0
2024-11-27 13:05:00,160.47,160.56,160.45,160.48,55433.0,160.034,160.1238,160.0141,160.044,55433.0
2024-11-27 13:10:00,160.52,160.61,160.48,160.59,15713.0,160.0839,160.1736,160.044,160.1537,15713.0
2024-11-27 13:15:00,160.57,160.65,160.56,160.62,6936.0,160.1338,160.2135,160.1238,160.1836,6936.0
2024-11-27 13:20:00,160.63,160.67,160.55,160.64,7017.0,160.1936,160.2335,160.1138,160.2036,7017.0
2024-11-27 13:25:00,160.67,160.68,160.43,160.48,8780.0,160.2335,160.2435,159.9941,160.044,8780.0
2024-11-27 13:30:00,160.47,160.53,160.33,160.38,43971.0,160.034,160.0939,159.8944,159.9443,43971.0
2024-11-27 13:35:00,160.4,160.4,160.31,160.34,11835.0,159.9642,159.9642,159.8745,159.9044,11835.0
2024-11-27 13:40:00,160.38,160.39,160.35,160.38,7995.0,159.9443,159.9542,159.9144,159.9443,7995.0
2024-11-27 13:45:00,160.38,160.4,160.33,160.35,9833.0,159.9443,159.9642,159.8944,159.9144,9833.0
2024-11-27 13:50:00,160.36,160.47,160.34,160.45,29998.0,159.9243,160.034,159.9044,160.0141,29998.0
2024-11-27 13:55:00,160.46,160.53,160.43,160.47,22244.0,160.0241,160.0939,159.9941,160.034,22244.0
2024-11-27 14:00:00,160.45,160.65,160.45,160.65,6193.0,160.0141,160.2135,160.0141,160.2135,6193.0
2024-11-27 14:05:00,160.65,160.85,160.62,160.85,12153.0,160.2135,160.413,160.1836,160.413,12153.0
2024-11-27 14:10:00,160.85,160.85,160.58,160.65,19065.0,160.413,160.413,160.1437,160.2135,19065.0
2024-11-27 14:15:00,160.64,160.68,160.48,160.49,12857.0,160.2036,160.2435,160.044,160.054,12857.0
2024-11-27 14:20:00,160.5,160.5,160.23,160.27,23156.0,160.0639,160.0639,159.7947,159.8346,23156.0
2024-11-27 14:25:00,160.27,160.33,160.17,160.2,60017.0,159.8346,159.8944,159.7348,159.7648,60017.0
2024-11-27 14:30:00,160.2,160.26,160.13,160.15,38071.0,159.7648,159.8246,159.6949,159.7149,38071.0
2024-11-27 14:35:00,160.16,160.25,160.05,160.24,29787.0,159.7249,159.8146,159.6152,159.8047,29787.0
2024-11-27 14:40:00,160.22,160.39,160.2,160.36,21743.0,159.7847,159.9542,159.7648,159.9243,21743.0
2024-11-27 14:45:00,160.36,160.38,160.3,160.31,28858.0,159.9243,159.9443,159.8645,159.8745,28858.0
2024-11-27 14:50:00,160.31,160.4,160.3,160.35,21114.0,159.8745,159.9642,159.8645,159.9144,21114.0
2024-11-27 14:55:00,160.35,160.36,160.17,160.23,20691.0,159.9144,159.9243,159.7348,159.7947,20691.0
2024-11-27 15:00:00,160.23,160.46,160.22,160.43,19158.0,159.7947,160.0241,159.7847,159.9941,19158.0
2024-11-27 15:05:00,160.45,160.53,160.43,160.44,13424.0,160.0141,160.0939,159.9941,160.0041,13424.0
2024-11-27 15:10:00,160.44,160.52,160.39,160.52,34792.0,160.0041,160.0839,159.9542,160.0839,34792.0
2024-11-27 15:15:00,160.52,160.59,160.51,160.57,45211.0,160.0839,160.1537,160.0739,160.1338,45211.0
2024-11-27 15:20:00,160.58,160.67,160.45,160.63,8948.0,160.1437,160.2335,160.0141,160.1936,8948.0
2024-11-27 15:25:00,160.63,161.04,160.63,161.0,13867.0,160.1936,160.6025,160.1936,160.5626,13867.0
2024-11-27 15:30:00,161.02,161.04,160.81,160.87,40532.0,160.5825,160.6025,160.3731,160.4329,40532.0
2024-11-27 15:35:00,160.87,160.97,160.66,160.68,36252.0,160.4329,160.5327,160.2235,160.2435,36252.0
2024-11-27 15:40:00,160.69,160.78,160.33,160.75,34476.0,160.2534,160.3432,159.8944,160.3133,34476.0
2024-11-27 15:45:00,160.78,160.96,160.78,160.8,48697.0,160.3432,160.5227,160.3432,160.3631,48697.0
2024-11-27 15:50:00,160.79,160.79,160.24,160.55,67607.0,160.3532,160.3532,159.8047,160.1138,67607.0
2024-11-27 15:55:00,160.58,160.7,159.91,160.04,527038.0,160.1437,160.2634,159.4755,159.6052,527038.0
2024-11-29 09:30:00,161.9,163.06,161.66,162.82,71872.0,161.4601,162.617,161.2208,162.3776,71872.0
2024-11-29 09:35:00,162.7,162.73,161.73,162.14,22688.0,162.258,162.2879,161.2906,161.6995,22688.0
2024-11-29 09:40:00,162.33,162.88,162.12,162.25,47693.0,161.889,162.4375,161.6795,161.8092,47693.0
2024-11-29 09:45:00,162.29,162.88,162.29,162.48,26305.0,161.8491,162.4375,161.8491,162.0386,26305.0
2024-11-29 09:50:00,162.48,162.56,162.33,162.46,33164.0,162.0386,162.1183,161.889,162.0186,33164.0
2024-11-29 09:55:00,162.4,162.74,162.27,162.67,46006.0,161.9588,162.2979,161.8291,162.228,46006.0
2024-11-29 10:00:00,162.64,162.69,162.46,162.67,17036.0,162.1981,162.248,162.0186,162.228,17036.0
2024-11-29 10:05:00,162.69,162.89,162.61,162.85,21493.0,162.248,162.4475,162.1682,162.4076,21493.0
2024-11-29 10:10:00,162.79,163.13,162.58,162.94,46253.0,162.3477,162.6868,162.1383,162.4973,46253.0
2024-11-29 10:15:00,162.92,163.02,162.74,162.78,18204.0,162.4774,162.5771,162.2979,162.3377,18204.0
2024-11-29 10:20:00,162.78,162.88,162.5,162.55,26061.0,162.3377,162.4375,162.0585,162.1084,26061.0
2024-11-29 10:25:00,162.58,162.76,162.58,162.59,26388.0,162.1383,162.3178,162.1383,162.1483,26388.0
2024-11-29 10:30:00,162.6,162.88,162.52,162.7,14623.0,162.1582,162.4375,162.0785,162.258,14623.0
2024-11-29 10:35:00,162.81,163.0,162.48,162.96,33037.0,162.3677,162.5572,162.0386,162.5173,33037.0
2024-11-29 10:40:00,162.95,163.18,162.84,163.18,20747.0,162.5073,162.7367,162.3976,162.7367,20747.0
2024-11-29 10:45:00,163.17,163.36,162.98,163.31,22687.0,162.7267,162.9162,162.5372,162.8663,22687.0
2024-11-29 10:50:00,163.35,163.35,163.02,163.26,25626.0,162.9062,162.9062,162.5771,162.8164,25626.0
2024-11-29 10:55:00,163.27,163.3,162.97,162.97,19987.0,162.8264,162.8563,162.5272,162.5272,19987.0
2024-11-29 11:00:00,163.01,163.01,162.74,162.78,25733.0,162.5671,162.5671,162.2979,162.3377,25733.0
2024-11-29 11:05:00,162.79,162.79,162.52,162.56,14294.0,162.3477,162.3477,162.0785,162.1183,14294.0
2024-11-29 11:10:00,162.58,162.58,162.0,162.06,37106.0,162.1383,162.1383,161.5599,161.6197,37106.0
2024-11-29 11:15:00,162.06,162.18,161.75,161.86,25303.0,161.6197,161.7394,161.3105,161.4202,25303.0
2024-11-29 11:20:00,161.88,162.17,161.85,162.11,24973.0,161.4402,161.7294,161.4103,161.6696,24973.0
2024-11-29 11:25:00,162.16,162.19,161.97,162.13,35966.0,161.7194,161.7494,161.53,161.6895,35966.0
2024-11-29 11:30:00,162.14,162.25,162.0,162.25,25432.0,161.6995,161.8092,161.5599,161.8092,25432.0
2024-11-29 11:35:00,162.27,162.31,162.1,162.18,26446.0,161.8291,161.869,161.6596,161.7394,26446.0
2024-11-29 11:40:00,162.14,162.3,162.09,162.3,28133.0,161.6995,161.8591,161.6496,161.8591,28133.0
2024-11-29 11:45:00,162.25,162.38,162.19,162.37,23832.0,161.8092,161.9388,161.7494,161.9289,23832.0
2024-11-29 11:50:00,162.33,162.52,162.32,162.49,53407.0,161.889,162.0785,161.879,162.0485,53407.0
2024-11-29 11:55:00,162.5,162.53,162.35,162.38,30895.0,162.0585,162.0884,161.9089,161.9388,30895.0
2024-11-29 12:00:00,162.38,162.59,162.37,162.59,15355.0,161.9388,162.1483,161.9289,162.1483,15355.0
2024-11-29 12:05:00,162.59,162.72,162.58,162.71,11690.0,162.1483,162.2779,162.1383,162.2679,11690.0
2024-11-29 12:10:00,162.7,162.8,162.65,162.75,27725.0,162.258,162.3577,162.2081,162.3078,27725.0
2024-11-29 12:15:00,162.7,162.86,162.67,162.85,30115.0,162.258,162.4175,162.228,162.4076,30115.0
2024-11-29 12:20:00,162.86,162.94,162.82,162.93,26843.0,162.4175,162.4973,162.3776,162.4873,26843.0
2024-11-29 12:25:00,162.95,163.02,162.85,163.01,24014.0,162.5073,162.5771,162.4076,162.5671,24014.0
2024-11-29 12:30:00,163.01,163.27,162.98,163.27,33817.0,162.5671,162.8264,162.5372,162.8264,33817.0
2024-11-29 12:35:00,163.28,163.48,163.26,163.45,42431.0,162.8364,163.0358,162.8164,163.0059,42431.0
2024-11-29 12:40:00,163.4,163.68,163.39,163.59,46373.0,162.9561,163.2353,162.9461,163.1455,46373.0
2024-11-29 12:45:00,163.6,163.67,163.43,163.5,30397.0,163.1555,163.2253,162.986,163.0558,30397.0
2024-11-29 12:50:00,163.47,163.53,163.07,163.16,118932.0,163.0259,163.0857,162.627,162.7167,118932.0
2024-11-29 12:55:00,163.19,163.19,162.55,162.93,203478.0,162.7466,162.7466,162.1084,162.4873,203478.0
2024-12-02 09:30:00,163.08,163.49,162.5,162.99,71422.0,162.6369,163.0458,162.0585,162.5472,71422.0
2024-12-02 09:35:00,162.82,163.66,162.67,162.68,31371.0,162.3776,163.2154,162.228,162.238,31371.0
2024-12-02 09:40:00,162.83,162.98,162.34,162.63,17600.0,162.3876,162.5372,161.8989,162.1882,17600.0
2024-12-02 09:45:00,162.55,162.64,162.23,162.23,20470.0,162.1084,162.1981,161.7892,161.7892,20470.0
2024-12-02 09:50:00,162.26,162.33,162.01,162.15,28207.0,161.8192,161.889,161.5698,161.7095,28207.0
2024-12-02 09:55:00,162.15,162.22,161.43,161.84,43371.0,161.7095,161.7793,160.9914,161.4003,43371.0
2024-12-02 10:00:00,161.83,162.15,161.32,161.54,79198.0,161.3903,161.7095,160.8817,161.1011,79198.0
2024-12-02 10:05:00,161.5,161.75,161.15,161.21,21905.0,161.0612,161.3105,160.7122,160.772,21905.0
2024-12-02 10:10:00,161.17,161.17,160.76,160.86,24986.0,160.7321,160.7321,160.3232,160.423,24986.0
2024-12-02 10:15:00,160.96,161.24,160.83,161.24,13449.0,160.5227,160.8019,160.393,160.8019,13449.0
2024-12-02 10:20:00,161.22,161.25,160.8,160.91,22804.0,160.782,160.8119,160.3631,160.4728,22804.0
2024-12-02 10:25:00,161.06,161.32,160.96,161.06,18293.0,160.6224,160.8817,160.5227,160.6224,18293.0
2024-12-02 10:30:00,160.96,161.01,160.38,160.59,28610.0,160.5227,160.5726,159.9443,160.1537,28610.0
2024-12-02 10:35:00,160.47,160.49,159.9,160.12,76143.0,160.034,160.054,159.4656,159.685,76143.0
2024-12-02 10:40:00,160.14,160.38,160.12,160.29,26844.0,159.7049,159.9443,159.685,159.8545,26844.0
2024-12-02 10:45:00,160.34,160.48,159.88,160.12,29909.0,159.9044,160.044,159.4456,159.685,29909.0
2024-12-02 10:50:00,160.25,160.25,159.84,159.93,20969.0,159.8146,159.8146,159.4057,159.4955,20969.0
2024-12-02 10:55:00,159.86,159.93,159.51,159.7,10696.0,159.4257,159.4955,159.0766,159.2661,10696.0
2024-12-02 11:00:00,159.65,159.74,159.52,159.65,16228.0,159.2163,159.306,159.0866,159.2163,16228.0
2024-12-02 11:05:00,159.63,159.88,159.5,159.84,16482.0,159.1963,159.4456,159.0667,159.4057,16482.0
2024-12-02 11:10:00,159.88,160.0,159.82,159.84,12602.0,159.4456,159.5653,159.3858,159.4057,12602.0
2024-12-02 11:15:00,159.87,160.08,159.87,159.99,37594.0,159.4357,159.6451,159.4357,159.5553,37594.0
2024-12-02 11:20:00,160.02,160.04,159.65,159.85,36688.0,159.5852,159.6052,159.2163,159.4157,36688.0
2024-12-02 11:25:00,159.82,160.01,159.75,159.78,22211.0,159.3858,159.5753,159.316,159.3459,22211.0
2024-12-02 11:30:00,159.82,160.26,159.82,160.13,20816.0,159.3858,159.8246,159.3858,159.6949,20816.0
2024-12-02 11:35:00,160.11,160.21,160.06,160.21,21592.0,159.675,159.7747,159.6251,159.7747,21592.0
2024-12-02 11:40:00,160.19,160.22,160.1,160.1,20642.0,159.7548,159.7847,159.665,159.665,20642.0
2024-12-02 11:45:00,160.11,160.34,160.1,160.23,28821.0,159.675,159.9044,159.665,159.7947,28821.0
2024-12-02 11:50:00,160.3,160.49,159.95,159.99,15199.0,159.8645,160.054,159.5154,159.5553,15199.0
2024-12-02 11:55:00,159.96,159.99,159.57,159.58,19515.0,159.5254,159.5553,159.1365,159.1464,19515.0
2024-12-02 12:00:00,159.63,159.78,159.57,159.73,6661.0,159.1963,159.3459,159.1365,159.296,6661.0
2024-12-02 12:05:00,159.68,159.97,159.51,159.97,13506.0,159.2462,159.5354,159.0766,159.5354,13506.0
2024-12-02 12:10:00,159.97,160.1,159.87,159.97,24068.0,159.5354,159.665,159.4357,159.5354,24068.0
2024-12-02 12:15:00,160.01,160.02,159.79,159.84,19582.0,159.5753,159.5852,159.3559,159.4057,19582.0
2024-12-02 12:20:00,159.85,160.02,159.83,159.91,12684.0,159.4157,159.5852,159.3958,159.4755,12684.0
2024-12-02 12:25:00,159.93,160.04,159.91,159.99,17520.0,159.4955,159.6052,159.4755,159.5553,17520.0
2024-12-02 12:30:00,159.97,160.08,159.96,160.03,24198.0,159.5354,159.6451,159.5254,159.5952,24198.0
2024-12-02 12:35:00,160.06,160.18,160.04,160.09,16980.0,159.6251,159.7448,159.6052,159.6551,16980.0
2024-12-02 12:40:00,160.08,160.28,160.06,160.25,15735.0,159.6451,159.8445,159.6251,159.8146,15735.0
2024-12-02 12:45:00,160.26,160.36,160.25,160.27,14241.0,159.8246,159.9243,159.8146,159.8346,14241.0
2024-12-02 12:50:00,160.27,160.27,160.04,160.1,34416.0,159.8346,159.8346,159.6052,159.665,34416.0
2024-12-02 12:55:00,160.09,160.09,159.58,159.68,55913.0,159.6551,159.6551,159.1464,159.2462,55913.0
2024-12-02 13:00:00,159.67,159.89,159.64,159.71,24700.0,159.2362,159.4556,159.2063,159.2761,24700.0
2024-12-02 13:05:00,159.72,159.96,159.68,159.9,16065.0,159.2861,159.5254,159.2462,159.4656,16065.0
2024-12-02 13:10:00,159.9,160.28,159.9,160.2,17029.0,159.4656,159.8445,159.4656,159.7648,17029.0
2024-12-02 13:15:00,160.23,160.3,160.03,160.1,24955.0,159.7947,159.8645,159.5952,159.665,24955.0
2024-12-02 13:20:00,160.08,160.14,159.95,160.14,19689.0,159.6451,159.7049,159.5154,159.7049,19689.0
2024-12-02 13:25:00,160.11,160.19,159.91,159.92,20323.0,159.675,159.7548,159.4755,159.4855,20323.0
2024-12-02 13:30:00,159.95,160.0,159.76,159.79,34331.0,159.5154,159.5653,159.326,159.3559,34331.0
2024-12-02 13:35:00,159.73,159.79,159.6,159.76,8145.0,159.296,159.3559,159.1664,159.326,8145.0
2024-12-02 13:40:00,159.77,159.87,159.7,159.7,17491.0,159.3359,159.4357,159.2661,159.2661,17491.0
2024-12-02 13:45:00,159.73,159.91,159.57,159.9,33891.0,159.296,159.4755,159.1365,159.4656,33891.0
2024-12-02 13:50:00,159.88,160.18,159.88,160.17,10676.0,159.4456,159.7448,159.4456,159.7348,10676.0
2024-12-02 13:55:00,160.21,160.5,160.18,160.5,19766.0,159.7747,160.0639,159.7448,160.0639,19766.0
2024-12-02 14:00:00,160.5,160.53,160.31,160.37,17465.0,160.0639,160.0939,159.8745,159.9343,17465.0
2024-12-02 14:05:00,160.32,160.44,160.32,160.37,15603.0,159.8844,160.0041,159.8844,159.9343,15603.0
2024-12-02 14:10:00,160.37,160.37,160.05,160.29,20597.0,159.9343,159.9343,159.6152,159.8545,20597.0
2024-12-02 14:15:00,160.32,160.38,160.17,160.2,14599.0,159.8844,159.9443,159.7348,159.7648,14599.0
2024-12-02 14:20:00,160.2,160.42,160.19,160.42,12270.0,159.7648,159.9842,159.7548,159.9842,12270.0
2024-12-02 14:25:00,160.42,160.67,160.38,160.59,23148.0,159.9842,160.2335,159.9443,160.1537,23148.0
2024-12-02 14:30:00,160.59,160.73,160.53,160.57,27486.0,160.1537,160.2933,160.0939,160.1338,27486.0
2024-12-02 14:35:00,160.56,160.56,160.14,160.2,54253.0,160.1238,160.1238,159.7049,159.7648,54253.0
2024-12-02 14:40:00,160.18,160.33,160.16,160.22,23044.0,159.7448,159.8944,159.7249,159.7847,23044.0
2024-12-02 14:45:00,160.2,160.24,160.04,160.04,21370.0,159.7648,159.8047,159.6052,159.6052,21370.0
2024-12-02 14:50:00,160.01,160.13,159.85,160.03,27704.0,159.5753,159.6949,159.4157,159.5952,27704.0
2024-12-02 14:55:00,160.02,160.23,159.98,160.13,24136.0,159.5852,159.7947,159.5454,159.6949,24136.0
2024-12-02 15:00:00,160.13,160.31,160.05,160.25,18410.0,159.6949,159.8745,159.6152,159.8146,18410.0
2024-12-02 15:05:00,160.28,160.37,160.18,160.19,24584.0,159.8445,159.9343,159.7448,159.7548,24584.0
2024-12-02 15:10:00,160.19,160.28,159.99,160.24,23644.0,159.7548,159.8445,159.5553,159.8047,23644.0
2024-12-02 15:15:00,160.26,160.33,160.05,160.22,31598.0,159.8246,159.8944,159.6152,159.7847,31598.0
2024-12-02 15:20:00,160.24,160.38,160.24,160.32,17205.0,159.8047,159.9443,159.8047,159.8844,17205.0
2024-12-02 15:25:00,160.32,160.52,160.27,160.48,35122.0,159.8844,160.0839,159.8346,160.044,35122.0
2024-12-02 15:30:00,160.47,160.48,160.13,160.22,44724.0,160.034,160.044,159.6949,159.7847,44724.0
2024-12-02 15:35:00,160.2,160.22,160.07,160.15,26310.0,159.7648,159.7847,159.6351,159.7149,26310.0
2024-12-02 15:40:00,160.15,160.22,159.95,160.0,60524.0,159.7149,159.7847,159.5154,159.5653,60524.0
2024-12-02 15:45:00,160.0,160.01,159.7,159.88,51714.0,159.5653,159.5753,159.2661,159.4456,51714.0
2024-12-02 15:50:00,159.87,159.95,159.74,159.77,86463.0,159.4357,159.5154,159.306,159.3359,86463.0
2024-12-02 15:55:00,159.8,159.87,159.61,159.67,207895.0,159.3658,159.4357,159.1764,159.2362,207895.0
2024-12-03 09:30:00,160.14,160.94,160.0,160.27,85478.0,159.7049,160.5027,159.5653,159.8346,85478.0
2024-12-03 09:35:00,160.4,160.45,159.75,159.97,20805.0,159.9642,160.0141,159.316,159.5354,20805.0
2024-12-03 09:40:00,160.0,160.01,159.71,159.71,19279.0,159.5653,159.5753,159.2761,159.2761,19279.0
2024-12-03 09:45:00,159.7,160.3,159.62,160.26,20904.0,159.2661,159.8645,159.1863,159.8246,20904.0
2024-12-03 09:50:00,160.27,160.29,159.68,160.01,14373.0,159.8346,159.8545,159.2462,159.5753,14373.0
2024-12-03 09:55:00,159.95,160.1,159.87,160.1,10679.0,159.5154,159.665,159.4357,159.665,10679.0
2024-12-03 10:00:00,160.01,160.09,159.22,159.59,39785.0,159.5753,159.6551,158.7874,159.1564,39785.0
2024-12-03 10:05:00,159.59,159.76,159.3,159.3,12032.0,159.1564,159.326,158.8672,158.8672,12032.0
2024-12-03 10:10:00,159.42,159.43,158.95,159.04,24624.0,158.9869,158.9969,158.5182,158.6079,24624.0
2024-12-03 10:15:00,158.97,159.38,158.82,159.25,20802.0,158.5381,158.947,158.3885,158.8173,20802.0
2024-12-03 10:20:00,159.16,159.26,158.92,159.05,8842.0,158.7276,158.8273,158.4882,158.6179,8842.0
2024-12-03 10:25:00,159.05,159.12,158.5,158.5,17748.0,158.6179,158.6877,158.0694,158.0694,17748.0
2024-12-03 10:30:00,158.51,158.55,158.0,158.0,16650.0,158.0794,158.1192,157.5707,157.5707,16650.0
2024-12-03 10:35:00,158.14,158.29,158.07,158.17,17379.0,157.7104,157.8599,157.6405,157.7403,17379.0
2024-12-03 10:40:00,158.15,158.15,157.73,157.87,20682.0,157.7203,157.7203,157.3015,157.4411,20682.0
2024-12-03 10:45:00,157.8,157.8,157.26,157.46,34466.0,157.3713,157.3713,156.8327,157.0322,34466.0
2024-12-03 10:50:00,157.47,157.84,157.43,157.6,13139.0,157.0422,157.4112,157.0023,157.1718,13139.0
2024-12-03 10:55:00,157.6,157.68,157.43,157.59,20737.0,157.1718,157.2516,157.0023,157.1619,20737.0
2024-12-03 11:00:00,157.56,157.67,157.44,157.56,6295.0,157.1319,157.2416,157.0123,157.1319,6295.0
2024-12-03 11:05:00,157.49,157.49,157.2,157.2,8949.0,157.0621,157.0621,156.7729,156.7729,8949.0
2024-12-03 11:10:00,157.2,157.56,157.2,157.45,9585.0,156.7729,157.1319,156.7729,157.0222,9585.0
2024-12-03 11:15:00,157.45,157.6,157.39,157.41,15629.0,157.0222,157.1718,156.9624,156.9823,15629.0
2024-12-03 11:20:00,157.4,157.47,157.23,157.4,14761.0,156.9724,157.0422,156.8028,156.9724,14761.0
2024-12-03 11:25:00,157.34,157.58,157.31,157.58,23054.0,156.9125,157.1519,156.8826,157.1519,23054.0
2024-12-03 11:30:00,157.55,157.83,157.52,157.76,9907.0,157.122,157.4012,157.092,157.3314,9907.0
2024-12-03 11:35:00,157.82,157.82,157.5,157.56,13342.0,157.3912,157.3912,157.0721,157.1319,13342.0
2024-12-03 11:40:00,157.56,157.65,157.51,157.55,7645.0,157.1319,157.2217,157.0821,157.122,7645.0
2024-12-03 11:45:00,157.54,157.61,157.47,157.59,9829.0,157.112,157.1818,157.0422,157.1619,9829.0
2024-12-03 11:50:00,157.61,157.7,157.53,157.7,3931.0,157.1818,157.2716,157.102,157.2716,3931.0
2024-12-03 11:55:00,157.71,157.78,157.58,157.58,22853.0,157.2815,157.3513,157.1519,157.1519,22853.0
2024-12-03 12:00:00,157.59,157.6,157.45,157.5,6582.0,157.1619,157.1718,157.0222,157.0721,6582.0
2024-12-03 12:05:00,157.49,157.52,157.27,157.52,20252.0,157.0621,157.092,156.8427,157.092,20252.0
2024-12-03 12:10:00,157.5,157.62,157.46,157.57,7792.0,157.0721,157.1918,157.0322,157.1419,7792.0
2024-12-03 12:15:00,157.54,157.8,157.53,157.62,29044.0,157.112,157.3713,157.102,157.1918,29044.0
2024-12-03 12:20:00,157.58,157.66,157.52,157.55,4111.0,157.1519,157.2317,157.092,157.122,4111.0
2024-12-03 12:25:00,157.53,157.72,157.53,157.63,5792.0,157.102,157.2915,157.102,157.2017,5792.0
2024-12-03 12:30:00,157.65,157.91,157.62,157.86,5798.0,157.2217,157.481,157.1918,157.4311,5798.0
2024-12-03 12:35:00,157.88,157.91,157.79,157.79,6471.0,157.4511,157.481,157.3613,157.3613,6471.0
2024-12-03 12:40:00,157.83,157.94,157.83,157.91,5255.0,157.4012,157.5109,157.4012,157.481,5255.0
2024-12-03 12:45:00,157.95,158.17,157.8,158.17,16553.0,157.5209,157.7403,157.3713,157.7403,16553.0
2024-12-03 12:50:00,158.2,158.35,158.14,158.33,6785.0,157.7702,157.9198,157.7104,157.8998,6785.0
2024-12-03 12:55:00,158.29,158.36,158.25,158.35,8830.0,157.8599,157.9298,157.8201,157.9198,8830.0
2024-12-03 13:00:00,158.32,158.77,158.29,158.77,28703.0,157.8899,158.3386,157.8599,158.3386,28703.0
2024-12-03 13:05:00,158.77,158.84,158.58,158.58,7671.0,158.3386,158.4085,158.1492,158.1492,7671.0
2024-12-03 13:10:00,158.63,158.7,158.6,158.61,4001.0,158.199,158.2688,158.1691,158.1791,4001.0
2024-12-03 13:15:00,158.57,158.61,158.35,158.36,15998.0,158.1392,158.1791,157.9198,157.9298,15998.0
2024-12-03 13:20:00,158.38,158.44,158.16,158.22,25078.0,157.9497,158.0095,157.7303,157.7901,25078.0
2024-12-03 13:25:00,158.23,158.3,158.12,158.23,12679.0,157.8001,157.8699,157.6904,157.8001,12679.0
2024-12-03 13:30:00,158.25,158.45,158.17,158.4,36746.0,157.8201,158.0195,157.7403,157.9696,36746.0
2024-12-03 13:35:00,158.4,158.5,158.38,158.38,4812.0,157.9696,158.0694,157.9497,157.9497,4812.0
2024-12-03 13:40:00,158.44,158.54,158.24,158.27,15002.0,158.0095,158.1093,157.8101,157.84,15002.0
2024-12-03 13:45:00,158.32,158.37,158.25,158.36,7460.0,157.8899,157.9397,157.8201,157.9298,7460.0
2024-12-03 13:50:00,158.38,158.51,158.34,158.34,7618.0,157.9497,158.0794,157.9098,157.9098,7618.0
2024-12-03 13:55:00,158.4,158.4,158.18,158.23,9398.0,157.9696,157.9696,157.7502,157.8001,9398.0
2024-12-03 14:00:00,158.17,158.17,158.02,158.04,10352.0,157.7403,157.7403,157.5907,157.6106,10352.0
2024-12-03 14:05:00,158.07,158.17,158.05,158.13,11216.0,157.6405,157.7403,157.6206,157.7004,11216.0
2024-12-03 14:10:00,158.14,158.14,157.91,157.91,6682.0,157.7104,157.7104,157.481,157.481,6682.0
2024-12-03 14:15:00,157.97,158.03,157.81,157.97,9131.0,157.5408,157.6007,157.3813,157.5408,9131.0
2024-12-03 14:20:00,158.06,158.16,157.96,158.11,11293.0,157.6306,157.7303,157.5308,157.6804,11293.0
2024-12-03 14:25:00,158.13,158.2,158.06,158.17,16257.0,157.7004,157.7702,157.6306,157.7403,16257.0
2024-12-03 14:30:00,158.21,158.4,158.17,158.33,38035.0,157.7802,157.9696,157.7403,157.8998,38035.0
2024-12-03 14:35:00,158.32,158.5,158.31,158.36,13089.0,157.8899,158.0694,157.8799,157.9298,13089.0
2024-12-03 14:40:00,158.41,158.42,158.08,158.31,36873.0,157.9796,157.9896,157.6505,157.8799,36873.0
2024-12-03 14:45:00,158.32,158.41,158.27,158.27,11891.0,157.8899,157.9796,157.84,157.84,11891.0
2024-12-03 14:50:00,158.27,158.39,158.14,158.17,21488.0,157.84,157.9597,157.7104,157.7403,21488.0
2024-12-03 14:55:00,158.14,158.2,158.07,158.07,9533.0,157.7104,157.7702,157.6405,157.6405,9533.0
2024-12-03 15:00:00,158.04,158.04,157.8,157.8,4292.0,157.6106,157.6106,157.3713,157.3713,4292.0
2024-12-03 15:05:00,157.84,157.9,157.74,157.84,7392.0,157.4112,157.471,157.3114,157.4112,7392.0
2024-12-03 15:10:00,157.77,157.88,157.61,157.68,16447.0,157.3414,157.4511,157.1818,157.2516,16447.0
2024-12-03 15:15:00,157.66,157.66,157.53,157.54,8412.0,157.2317,157.2317,157.102,157.112,8412.0
2024-12-03 15:20:00,157.6,157.79,157.59,157.62,17106.0,157.1718,157.3613,157.1619,157.1918,17106.0
2024-12-03 15:25:00,157.63,157.8,157.53,157.73,14952.0,157.2017,157.3713,157.102,157.3015,14952.0
2024-12-03 15:30:00,157.72,157.8,157.58,157.8,15030.0,157.2915,157.3713,157.1519,157.3713,15030.0
2024-12-03 15:35:00,157.8,157.96,157.75,157.93,19110.0,157.3713,157.5308,157.3214,157.5009,19110.0
2024-12-03 15:40:00,157.95,157.95,157.74,157.75,18167.0,157.5209,157.5209,157.3114,157.3214,18167.0
2024-12-03 15:45:00,157.76,157.82,157.64,157.7,26568.0,157.3314,157.3912,157.2117,157.2716,26568.0
2024-12-03 15:50:00,157.72,158.16,157.7,158.04,47701.0,157.2915,157.7303,157.2716,157.6106,47701.0
2024-12-03 15:55:00,158.06,158.07,157.81,157.9,165786.0,157.6306,157.6405,157.3813,157.471,165786.0
2024-12-04 09:30:00,158.22,158.62,157.57,158.35,39022.0,157.7901,158.1891,157.1419,157.9198,39022.0
2024-12-04 09:35:00,158.52,158.57,157.77,158.11,18910.0,158.0893,158.1392,157.3414,157.6804,18910.0
2024-12-04 09:40:00,158.12,158.33,157.97,158.18,14781.0,157.6904,157.8998,157.5408,157.7502,14781.0
2024-12-04 09:45:00,158.18,158.48,157.95,158.35,20235.0,157.7502,158.0494,157.5209,157.9198,20235.0
2024-12-04 09:50:00,158.32,158.76,158.24,158.62,13156.0,157.8899,158.3287,157.8101,158.1891,13156.0
2024-12-04 09:55:00,158.71,158.85,158.24,158.24,20511.0,158.2788,158.4184,157.8101,157.8101,20511.0
2024-12-04 10:00:00,158.24,158.51,158.13,158.47,14281.0,157.8101,158.0794,157.7004,158.0395,14281.0
2024-12-04 10:05:00,158.48,158.57,158.38,158.49,17801.0,158.0494,158.1392,157.9497,158.0594,17801.0
2024-12-04 10:10:00,158.49,158.5,157.96,158.19,16180.0,158.0594,158.0694,157.5308,157.7602,16180.0
2024-12-04 10:15:00,158.08,158.18,157.4,157.58,23332.0,157.6505,157.7502,156.9724,157.1519,23332.0
2024-12-04 10:20:00,157.69,157.89,157.4,157.79,49015.0,157.2616,157.461,156.9724,157.3613,49015.0
2024-12-04 10:25:00,157.93,158.0,157.47,157.55,9309.0,157.5009,157.5707,157.0422,157.122,9309.0
2024-12-04 10:30:00,157.65,157.7,157.5,157.58,6732.0,157.2217,157.2716,157.0721,157.1519,6732.0
2024-12-04 10:35:00,157.61,157.68,157.48,157.62,13156.0,157.1818,157.2516,157.0521,157.1918,13156.0
2024-12-04 10:40:00,157.66,157.77,157.54,157.54,11465.0,157.2317,157.3414,157.112,157.112,11465.0
2024-12-04 10:45:00,157.54,157.59,157.33,157.44,10034.0,157.112,157.1619,156.9026,157.0123,10034.0
2024-12-04 10:50:00,157.59,157.67,157.35,157.36,19669.0,157.1619,157.2416,156.9225,156.9325,19669.0
2024-12-04 10:55:00,157.33,157.5,157.32,157.41,11985.0,156.9026,157.0721,156.8926,156.9823,11985.0
2024-12-04 11:00:00,157.41,157.45,157.01,157.22,50085.0,156.9823,157.0222,156.5834,156.7929,50085.0
2024-12-04 11:05:00,157.22,157.33,157.01,157.14,14444.0,156.7929,156.9026,156.5834,156.7131,14444.0
2024-12-04 11:10:00,157.17,157.24,156.73,156.83,20563.0,156.743,156.8128,156.3042,156.4039,20563.0
2024-12-04 11:15:00,156.84,156.94,156.71,156.93,19860.0,156.4139,156.5136,156.2842,156.5036,19860.0
2024-12-04 11:20:00,156.96,157.02,156.22,156.38,66277.0,156.5336,156.5934,155.7956,155.9551,66277.0
2024-12-04 11:25:00,156.41,156.49,156.13,156.33,41619.0,155.9851,156.0648,155.7058,155.9053,41619.0
2024-12-04 11:30:00,156.33,156.55,156.13,156.42,49613.0,155.9053,156.1247,155.7058,155.995,49613.0
2024-12-04 11:35:00,156.39,156.56,156.36,156.46,10632.0,155.9651,156.1346,155.9352,156.0349,10632.0
2024-12-04 11:40:00,156.42,156.72,156.33,156.4,34769.0,155.995,156.2942,155.9053,155.9751,34769.0
2024-12-04 11:45:00,156.45,156.6,156.38,156.49,18110.0,156.0249,156.1745,155.9551,156.0648,18110.0
2024-12-04 11:50:00,156.48,156.54,156.36,156.45,24580.0,156.0549,156.1147,155.9352,156.0249,24580.0
2024-12-04 11:55:00,156.47,156.48,156.36,156.44,12335.0,156.0449,156.0549,155.9352,156.015,12335.0
2024-12-04 12:00:00,156.51,156.51,156.32,156.34,5378.0,156.0848,156.0848,155.8953,155.9152,5378.0
2024-12-04 12:05:00,156.37,156.53,156.24,156.53,40059.0,155.9452,156.1047,155.8155,156.1047,40059.0
2024-12-04 12:10:00,156.49,156.49,156.2,156.49,32771.0,156.0648,156.0648,155.7756,156.0648,32771.0
2024-12-04 12:15:00,156.45,156.64,156.39,156.58,17628.0,156.0249,156.2144,155.9651,156.1546,17628.0
2024-12-04 12:20:00,156.64,156.73,156.36,156.52,32637.0,156.2144,156.3042,155.9352,156.0948,32637.0
2024-12-04 12:25:00,156.48,156.6,155.97,156.09,116754.0,156.0549,156.1745,155.5463,155.6659,116754.0
2024-12-04 12:30:00,156.1,156.18,155.84,155.97,30023.0,155.6759,155.7557,155.4166,155.5463,30023.0
2024-12-04 12:35:00,155.97,156.16,155.89,156.05,33983.0,155.5463,155.7357,155.4665,155.626,33983.0
2024-12-04 12:40:00,156.09,156.16,155.88,156.16,42157.0,155.6659,155.7357,155.4565,155.7357,42157.0
2024-12-04 12:45:00,156.18,156.36,156.09,156.34,33359.0,155.7557,155.9352,155.6659,155.9152,33359.0
2024-12-04 12:50:00,156.37,156.69,156.33,156.69,7369.0,155.9452,156.2643,155.9053,156.2643,7369.0
2024-12-04 12:55:00,156.69,156.81,156.57,156.68,16484.0,156.2643,156.384,156.1446,156.2543,16484.0
2024-12-04 13:00:00,156.74,156.81,156.65,156.81,11223.0,156.3142,156.384,156.2244,156.384,11223.0
2024-12-04 13:05:00,156.76,156.76,156.56,156.63,3404.0,156.3341,156.3341,156.1346,156.2045,3404.0
2024-12-04 13:10:00,156.65,156.72,156.56,156.71,6508.0,156.2244,156.2942,156.1346,156.2842,6508.0
2024-12-04 13:15:00,156.71,156.78,156.63,156.7,8102.0,156.2842,156.3541,156.2045,156.2743,8102.0
2024-12-04 13:20:00,156.69,156.71,156.49,156.5,13706.0,156.2643,156.2842,156.0648,156.0748,13706.0
2024-12-04 13:25:00,156.5,156.56,156.41,156.41,7384.0,156.0748,156.1346,155.9851,155.9851,7384.0
2024-12-04 13:30:00,156.38,156.41,156.04,156.12,51834.0,155.9551,155.9851,155.6161,155.6958,51834.0
2024-12-04 13:35:00,156.09,156.25,156.06,156.16,17427.0,155.6659,155.8255,155.636,155.7357,17427.0
2024-12-04 13:40:00,156.15,156.35,156.01,156.28,45549.0,155.7258,155.9252,155.5861,155.8554,45549.0
2024-12-04 13:45:00,156.28,156.5,156.26,156.48,20653.0,155.8554,156.0748,155.8355,156.0549,20653.0
2024-12-04 13:50:00,156.43,156.59,156.28,156.57,17024.0,156.005,156.1646,155.8554,156.1446,17024.0
2024-12-04 13:55:00,156.64,156.7,156.59,156.63,10748.0,156.2144,156.2743,156.1646,156.2045,10748.0
2024-12-04 14:00:00,156.63,156.73,156.47,156.71,7846.0,156.2045,156.3042,156.0449,156.2842,7846.0
2024-12-04 14:05:00,156.73,156.76,156.63,156.75,16229.0,156.3042,156.3341,156.2045,156.3241,16229.0
2024-12-04 14:10:00,156.75,156.85,156.65,156.83,13322.0,156.3241,156.4239,156.2244,156.4039,13322.0
2024-12-04 14:15:00,156.81,156.94,156.7,156.91,21171.0,156.384,156.5136,156.2743,156.4837,21171.0
2024-12-04 14:20:00,156.91,157.1,156.71,157.1,41446.0,156.4837,156.6732,156.2842,156.6732,41446.0
2024-12-04 14:25:00,157.09,157.25,156.92,156.94,25469.0,156.6632,156.8228,156.4937,156.5136,25469.0
2024-12-04 14:30:00,156.98,157.18,156.93,157.09,13830.0,156.5535,156.753,156.5036,156.6632,13830.0
2024-12-04 14:35:00,157.14,157.19,156.97,157.09,31190.0,156.7131,156.7629,156.5435,156.6632,31190.0
2024-12-04 14:40:00,157.12,157.18,157.02,157.17,19033.0,156.6931,156.753,156.5934,156.743,19033.0
2024-12-04 14:45:00,157.18,157.2,156.97,156.97,8357.0,156.753,156.7729,156.5435,156.5435,8357.0
2024-12-04 14:50:00,156.97,157.29,156.93,157.23,37850.0,156.5435,156.8627,156.5036,156.8028,37850.0
2024-12-04 14:55:00,157.31,157.31,157.12,157.17,22535.0,156.8826,156.8826,156.6931,156.743,22535.0
2024-12-04 15:00:00,157.18,157.37,157.16,157.33,18351.0,156.753,156.9424,156.733,156.9026,18351.0
2024-12-04 15:05:00,157.33,157.59,157.32,157.46,63150.0,156.9026,157.1619,156.8926,157.0322,63150.0
2024-12-04 15:10:00,157.48,157.65,157.46,157.6,19345.0,157.0521,157.2217,157.0322,157.1718,19345.0
2024-12-04 15:15:00,157.61,157.64,157.44,157.5,34295.0,157.1818,157.2117,157.0123,157.0721,34295.0
2024-12-04 15:20:00,157.5,157.67,157.5,157.63,15521.0,157.0721,157.2416,157.0721,157.2017,15521.0
2024-12-04 15:25:00,157.64,157.68,157.41,157.41,13340.0,157.2117,157.2516,156.9823,156.9823,13340.0
2024-12-04 15:30:00,157.44,157.66,157.37,157.54,35656.0,157.0123,157.2317,156.9424,157.112,35656.0
2024-12-04 15:35:00,157.52,157.67,157.35,157.44,50706.0,157.092,157.2416,156.9225,157.0123,50706.0
2024-12-04 15:40:00,157.42,157.72,157.41,157.51,36707.0,156.9923,157.2915,156.9823,157.0821,36707.0
2024-12-04 15:45:00,157.52,157.55,157.18,157.32,39551.0,157.092,157.122,156.753,156.8926,39551.0
2024-12-04 15:50:00,157.24,157.29,156.85,156.85,200955.0,156.8128,156.8627,156.4239,156.4239,200955.0
2024-12-04 15:55:00,156.91,157.65,156.85,157.6,322900.0,156.4837,157.2217,156.4239,157.1718,322900.0
2024-12-05 09:30:00,157.39,157.64,157.01,157.49,31562.0,156.9624,157.2117,156.5834,157.0621,31562.0
2024-12-05 09:35:00,157.35,157.49,157.06,157.38,4871.0,156.9225,157.0621,156.6333,156.9524,4871.0
2024-12-05 09:40:00,157.38,157.38,156.84,157.08,12003.0,156.9524,156.9524,156.4139,156.6532,12003.0
2024-12-05 09:45:00,157.03,157.34,156.83,157.23,9029.0,156.6034,156.9125,156.4039,156.8028,9029.0
2024-12-05 09:50:00,157.5,157.51,157.16,157.17,15004.0,157.0721,157.0821,156.733,156.743,15004.0
2024-12-05 09:55:00,157.24,157.61,157.23,157.58,62163.0,156.8128,157.1818,156.8028,157.1519,62163.0
2024-12-05 10:00:00,157.58,158.31,157.57,158.05,22125.0,157.1519,157.8799,157.1419,157.6206,22125.0
2024-12-05 10:05:00,158.05,158.05,157.7,157.75,52318.0,157.6206,157.6206,157.2716,157.3214,52318.0
2024-12-05 10:10:00,157.71,157.74,157.45,157.74,40042.0,157.2815,157.3114,157.0222,157.3114,40042.0
2024-12-05 10:15:00,157.77,158.02,157.62,157.99,29530.0,157.3414,157.5907,157.1918,157.5608,29530.0
2024-12-05 10:20:00,157.93,158.34,157.88,158.24,14987.0,157.5009,157.9098,157.4511,157.8101,14987.0
2024-12-05 10:25:00,158.24,158.27,157.96,158.03,14683.0,157.8101,157.84,157.5308,157.6007,14683.0
2024-12-05 10:30:00,157.99,158.54,157.93,158.33,70645.0,157.5608,158.1093,157.5009,157.8998,70645.0
2024-12-05 10:35:00,158.27,158.41,157.91,157.97,15655.0,157.84,157.9796,157.481,157.5408,15655.0
2024-12-05 10:40:00,157.89,158.31,157.86,158.31,12229.0,157.461,157.8799,157.4311,157.8799,12229.0
2024-12-05 10:45:00,158.24,158.84,158.24,158.56,27671.0,157.8101,158.4085,157.8101,158.1292,27671.0
2024-12-05 10:50:00,158.58,158.91,158.37,158.83,34480.0,158.1492,158.4783,157.9397,158.3985,34480.0
2024-12-05 10:55:00,158.83,158.83,158.65,158.68,11770.0,158.3985,158.3985,158.219,158.2489,11770.0
2024-12-05 11:00:00,158.63,158.87,158.54,158.87,27255.0,158.199,158.4384,158.1093,158.4384,27255.0
2024-12-05 11:05:00,158.81,158.9,158.61,158.66,28533.0,158.3785,158.4683,158.1791,158.2289,28533.0
2024-12-05 11:10:00,158.6,158.72,158.55,158.72,11375.0,158.1691,158.2888,158.1192,158.2888,11375.0
2024-12-05 11:15:00,158.7,159.02,158.67,159.02,43445.0,158.2688,158.588,158.2389,158.588,43445.0
2024-12-05 11:20:00,159.03,159.26,158.96,159.1,13399.0,158.5979,158.8273,158.5281,158.6677,13399.0
2024-12-05 11:25:00,159.04,159.38,159.03,159.3,12596.0,158.6079,158.947,158.5979,158.8672,12596.0
2024-12-05 11:30:00,159.19,159.2,158.67,158.67,3731.0,158.7575,158.7675,158.2389,158.2389,3731.0
2024-12-05 11:35:00,158.69,158.82,158.46,158.66,20624.0,158.2589,158.3885,158.0295,158.2289,20624.0
2024-12-05 11:40:00,158.61,158.68,158.45,158.68,15702.0,158.1791,158.2489,158.0195,158.2489,15702.0
2024-12-05 11:45:00,158.56,158.8,158.55,158.8,36685.0,158.1292,158.3686,158.1192,158.3686,36685.0
2024-12-05 11:50:00,158.76,158.97,158.72,158.92,21165.0,158.3287,158.5381,158.2888,158.4882,21165.0
2024-12-05 11:55:00,158.92,158.98,158.78,158.85,34632.0,158.4882,158.5481,158.3486,158.4184,34632.0
2024-12-05 12:00:00,158.87,158.95,158.67,158.8,17484.0,158.4384,158.5182,158.2389,158.3686,17484.0
2024-12-05 12:05:00,158.8,158.88,158.64,158.77,33690.0,158.3686,158.4483,158.209,158.3386,33690.0
2024-12-05 12:10:00,158.78,158.84,158.62,158.74,9297.0,158.3486,158.4085,158.1891,158.3087,9297.0
2024-12-05 12:15:00,158.75,158.77,158.59,158.68,48080.0,158.3187,158.3386,158.1591,158.2489,48080.0
2024-12-05 12:20:00,158.67,158.72,158.64,158.71,5813.0,158.2389,158.2888,158.209,158.2788,5813.0
2024-12-05 12:25:00,158.65,158.9,158.56,158.76,32253.0,158.219,158.4683,158.1292,158.3287,32253.0
2024-12-05 12:30:00,158.76,158.97,158.76,158.89,21197.0,158.3287,158.5381,158.3287,158.4583,21197.0
2024-12-05 12:35:00,158.87,158.88,158.39,158.46,14133.0,158.4384,158.4483,157.9597,158.0295,14133.0
2024-12-05 12:40:00,158.59,158.59,158.33,158.47,10722.0,158.1591,158.1591,157.8998,158.0395,10722.0
2024-12-05 12:45:00,158.55,158.64,158.51,158.62,7416.0,158.1192,158.209,158.0794,158.1891,7416.0
2024-12-05 12:50:00,158.6,158.71,158.44,158.52,11354.0,158.1691,158.2788,158.0095,158.0893,11354.0
2024-12-05 12:55:00,158.49,158.77,158.49,158.77,9034.0,158.0594,158.3386,158.0594,158.3386,9034.0
2024-12-05 13:00:00,158.8,158.92,158.79,158.92,13358.0,158.3686,158.4882,158.3586,158.4882,13358.0
2024-12-05 13:05:00,158.93,159.2,158.92,159.05,42890.0,158.4982,158.7675,158.4882,158.6179,42890.0
2024-12-05 13:10:00,159.06,159.27,159.03,159.21,18148.0,158.6279,158.8373,158.5979,158.7774,18148.0
2024-12-05 13:15:00,159.23,159.25,158.92,159.03,34909.0,158.7974,158.8173,158.4882,158.5979,34909.0
2024-12-05 13:20:00,159.06,159.1,158.93,159.0,16905.0,158.6279,158.6677,158.4982,158.568,16905.0
2024-12-05 13:25:00,159.09,159.09,158.75,158.86,34709.0,158.6578,158.6578,158.3187,158.4284,34709.0
2024-12-05 13:30:00,158.84,158.86,158.68,158.78,10161.0,158.4085,158.4284,158.2489,158.3486,10161.0
2024-12-05 13:35:00,158.76,158.81,158.68,158.77,30322.0,158.3287,158.3785,158.2489,158.3386,30322.0
2024-12-05 13:40:00,158.75,158.81,158.45,158.56,35948.0,158.3187,158.3785,158.0195,158.1292,35948.0
2024-12-05 13:45:00,158.58,158.61,158.38,158.39,10289.0,158.1492,158.1791,157.9497,157.9597,10289.0
2024-12-05 13:50:00,158.39,158.48,158.19,158.47,5639.0,157.9597,158.0494,157.7602,158.0395,5639.0
2024-12-05 13:55:00,158.49,158.57,158.28,158.41,29373.0,158.0594,158.1392,157.85,157.9796,29373.0
2024-12-05 14:00:00,158.4,158.55,158.32,158.45,5658.0,157.9696,158.1192,157.8899,158.0195,5658.0
2024-12-05 14:05:00,158.45,158.57,158.44,158.53,17148.0,158.0195,158.1392,158.0095,158.0993,17148.0
2024-12-05 14:10:00,158.53,158.55,158.45,158.51,8358.0,158.0993,158.1192,158.0195,158.0794,8358.0
2024-12-05 14:15:00,158.51,158.56,158.4,158.46,5891.0,158.0794,158.1292,157.9696,158.0295,5891.0
2024-12-05 14:20:00,158.49,158.54,158.47,158.53,5176.0,158.0594,158.1093,158.0395,158.0993,5176.0
2024-12-05 14:25:00,158.55,158.55,158.42,158.42,9531.0,158.1192,158.1192,157.9896,157.9896,9531.0
2024-12-05 14:30:00,158.44,158.57,158.44,158.54,8312.0,158.0095,158.1392,158.0095,158.1093,8312.0
2024-12-05 14:35:00,158.54,158.7,158.41,158.49,49837.0,158.1093,158.2688,157.9796,158.0594,49837.0
2024-12-05 14:40:00,158.45,158.61,158.29,158.5,23306.0,158.0195,158.1791,157.8599,158.0694,23306.0
2024-12-05 14:45:00,158.5,158.54,158.41,158.47,10731.0,158.0694,158.1093,157.9796,158.0395,10731.0
2024-12-05 14:50:00,158.44,158.46,158.26,158.35,16811.0,158.0095,158.0295,157.83,157.9198,16811.0
2024-12-05 14:55:00,158.34,158.36,158.23,158.31,10368.0,157.9098,157.9298,157.8001,157.8799,10368.0
2024-12-05 15:00:00,158.25,158.25,158.08,158.18,13260.0,157.8201,157.8201,157.6505,157.7502,13260.0
2024-12-05 15:05:00,158.13,158.2,158.09,158.19,36756.0,157.7004,157.7702,157.6605,157.7602,36756.0
2024-12-05 15:10:00,158.16,158.21,158.08,158.11,16036.0,157.7303,157.7802,157.6505,157.6804,16036.0
2024-12-05 15:15:00,158.11,158.14,157.91,158.01,39434.0,157.6804,157.7104,157.481,157.5807,39434.0
2024-12-05 15:20:00,158.03,158.03,157.76,157.76,51251.0,157.6007,157.6007,157.3314,157.3314,51251.0
2024-12-05 15:25:00,157.76,157.76,157.51,157.61,16807.0,157.3314,157.3314,157.0821,157.1818,16807.0
2024-12-05 15:30:00,157.59,157.65,157.42,157.57,32861.0,157.1619,157.2217,156.9923,157.1419,32861.0
2024-12-05 15:35:00,157.57,157.8,157.57,157.67,104651.0,157.1419,157.3713,157.1419,157.2416,104651.0
2024-12-05 15:40:00,157.69,157.74,157.44,157.46,62507.0,157.2616,157.3114,157.0123,157.0322,62507.0
2024-12-05 15:45:00,157.45,157.6,157.4,157.53,63960.0,157.0222,157.1718,156.9724,157.102,63960.0
2024-12-05 15:50:00,157.57,157.65,157.38,157.41,129449.0,157.1419,157.2217,156.9524,156.9823,129449.0
2024-12-05 15:55:00,157.45,157.45,157.02,157.05,311337.0,157.0222,157.0222,156.5934,156.6233,311337.0
2024-12-06 09:30:00,157.48,158.9,157.18,158.08,38427.0,157.0521,158.4683,156.753,157.6505,38427.0
2024-12-06 09:35:00,157.95,158.2,157.85,157.99,6472.0,157.5209,157.7702,157.4211,157.5608,6472.0
2024-12-06 09:40:00,158.13,158.19,157.75,157.92,17825.0,157.7004,157.7602,157.3214,157.491,17825.0
2024-12-06 09:45:00,158.0,158.01,157.4,157.79,13171.0,157.5707,157.5807,156.9724,157.3613,13171.0
2024-12-06 09:50:00,157.7,157.73,157.33,157.33,8653.0,157.2716,157.3015,156.9026,156.9026,8653.0
2024-12-06 09:55:00,157.31,157.71,157.26,157.59,8967.0,156.8826,157.2815,156.8327,157.1619,8967.0
2024-12-06 10:00:00,157.49,157.53,156.9,157.14,18645.0,157.0621,157.102,156.4737,156.7131,18645.0
2024-12-06 10:05:00,157.14,157.54,156.95,157.45,10091.0,156.7131,157.112,156.5236,157.0222,10091.0
2024-12-06 10:10:00,157.42,157.43,157.16,157.26,19236.0,156.9923,157.0023,156.733,156.8327,19236.0
2024-12-06 10:15:00,157.23,157.35,157.05,157.32,7204.0,156.8028,156.9225,156.6233,156.8926,7204.0
2024-12-06 10:20:00,157.26,157.37,157.19,157.26,10834.0,156.8327,156.9424,156.7629,156.8327,10834.0
2024-12-06 10:25:00,157.27,157.42,157.13,157.34,16123.0,156.8427,156.9923,156.7031,156.9125,16123.0
2024-12-06 10:30:00,157.34,157.89,157.28,157.84,22831.0,156.9125,157.461,156.8527,157.4112,22831.0
2024-12-06 10:35:00,157.86,158.07,157.82,157.88,19593.0,157.4311,157.6405,157.3912,157.4511,19593.0
2024-12-06 10:40:00,157.84,158.11,157.77,158.0,17841.0,157.4112,157.6804,157.3414,157.5707,17841.0
2024-12-06 10:45:00,158.0,158.14,158.0,158.02,24890.0,157.5707,157.7104,157.5707,157.5907,24890.0
2024-12-06 10:50:00,158.0,158.1,157.88,158.01,15987.0,157.5707,157.6705,157.4511,157.5807,15987.0
2024-12-06 10:55:00,158.01,158.23,157.99,158.17,24520.0,157.5807,157.8001,157.5608,157.7403,24520.0
2024-12-06 11:00:00,158.15,158.16,157.9,157.96,15549.0,157.7203,157.7303,157.471,157.5308,15549.0
2024-12-06 11:05:00,157.96,158.22,157.84,157.88,30951.0,157.5308,157.7901,157.4112,157.4511,30951.0
2024-12-06 11:10:00,157.87,157.95,157.42,157.44,45808.0,157.4411,157.5209,156.9923,157.0123,45808.0
2024-12-06 11:15:00,157.47,157.67,157.34,157.34,28337.0,157.0422,157.2416,156.9125,156.9125,28337.0
2024-12-06 11:20:00,157.33,157.44,157.18,157.29,22389.0,156.9026,157.0123,156.753,156.8627,22389.0
2024-12-06 11:25:00,157.29,157.34,157.17,157.24,7208.0,156.8627,156.9125,156.743,156.8128,7208.0
2024-12-06 11:30:00,157.26,157.57,157.21,157.52,21065.0,156.8327,157.1419,156.7829,157.092,21065.0
2024-12-06 11:35:00,157.5,157.51,157.25,157.32,7976.0,157.0721,157.0821,156.8228,156.8926,7976.0
2024-12-06 11:40:00,157.38,157.62,157.36,157.59,7789.0,156.9524,157.1918,156.9325,157.1619,7789.0
2024-12-06 11:45:00,157.63,157.83,157.53,157.82,27853.0,157.2017,157.4012,157.102,157.3912,27853.0
2024-12-06 11:50:00,157.87,158.34,157.74,158.34,60824.0,157.4411,157.9098,157.3114,157.9098,60824.0
2024-12-06 11:55:00,158.3,158.6,158.3,158.41,17038.0,157.8699,158.1691,157.8699,157.9796,17038.0
2024-12-06 12:00:00,158.41,158.6,158.34,158.39,20665.0,157.9796,158.1691,157.9098,157.9597,20665.0
2024-12-06 12:05:00,158.41,158.66,158.39,158.55,15505.0,157.9796,158.2289,157.9597,158.1192,15505.0
2024-12-06 12:10:00,158.54,158.56,158.3,158.36,16053.0,158.1093,158.1292,157.8699,157.9298,16053.0
2024-12-06 12:15:00,158.33,158.48,158.29,158.37,24589.0,157.8998,158.0494,157.8599,157.9397,24589.0
2024-12-06 12:20:00,158.37,158.49,158.26,158.26,21776.0,157.9397,158.0594,157.83,157.83,21776.0
2024-12-06 12:25:00,158.27,158.37,158.25,158.34,12261.0,157.84,157.9397,157.8201,157.9098,12261.0
2024-12-06 12:30:00,158.27,158.27,157.93,157.97,23467.0,157.84,157.84,157.5009,157.5408,23467.0
2024-12-06 12:35:00,157.93,158.14,157.86,158.14,38316.0,157.5009,157.7104,157.4311,157.7104,38316.0
2024-12-06 12:40:00,158.14,158.35,158.14,158.28,37848.0,157.7104,157.9198,157.7104,157.85,37848.0
2024-12-06 12:45:00,158.28,158.28,157.92,158.0,23728.0,157.85,157.85,157.491,157.5707,23728.0
2024-12-06 12:50:00,157.98,158.09,157.88,157.93,23193.0,157.5508,157.6605,157.4511,157.5009,23193.0
2024-12-06 12:55:00,157.98,158.04,157.93,158.04,12299.0,157.5508,157.6106,157.5009,157.6106,12299.0
2024-12-06 13:00:00,158.04,158.31,158.04,158.22,8907.0,157.6106,157.8799,157.6106,157.7901,8907.0
2024-12-06 13:05:00,158.23,158.56,158.23,158.47,16105.0,157.8001,158.1292,157.8001,158.0395,16105.0
2024-12-06 13:10:00,158.47,158.55,158.4,158.42,20256.0,158.0395,158.1192,157.9696,157.9896,20256.0
2024-12-06 13:15:00,158.42,158.55,158.39,158.52,19675.0,157.9896,158.1192,157.9597,158.0893,19675.0
2024-12-06 13:20:00,158.52,158.54,158.46,158.53,23364.0,158.0893,158.1093,158.0295,158.0993,23364.0
2024-12-06 13:25:00,158.53,158.54,158.28,158.3,19532.0,158.0993,158.1093,157.85,157.8699,19532.0
2024-12-06 13:30:00,158.27,158.41,158.12,158.21,34865.0,157.84,157.9796,157.6904,157.7802,34865.0
2024-12-06 13:35:00,158.21,158.54,158.17,158.44,40118.0,157.7802,158.1093,157.7403,158.0095,40118.0
2024-12-06 13:40:00,158.44,158.47,158.34,158.45,17207.0,158.0095,158.0395,157.9098,158.0195,17207.0
2024-12-06 13:45:00,158.46,158.52,158.4,158.43,24934.0,158.0295,158.0893,157.9696,157.9996,24934.0
2024-12-06 13:50:00,158.42,158.49,158.4,158.45,21389.0,157.9896,158.0594,157.9696,158.0195,21389.0
2024-12-06 13:55:00,158.45,158.49,158.36,158.38,12473.0,158.0195,158.0594,157.9298,157.9497,12473.0
2024-12-06 14:00:00,158.38,158.38,158.19,158.25,23652.0,157.9497,157.9497,157.7602,157.8201,23652.0
2024-12-06 14:05:00,158.26,158.28,158.0,158.0,12695.0,157.83,157.85,157.5707,157.5707,12695.0
2024-12-06 14:10:00,158.02,158.17,157.89,158.06,9694.0,157.5907,157.7403,157.461,157.6306,9694.0
2024-12-06 14:15:00,158.05,158.07,157.88,157.88,9069.0,157.6206,157.6405,157.4511,157.4511,9069.0
2024-12-06 14:20:00,157.91,158.01,157.91,157.96,8318.0,157.481,157.5807,157.481,157.5308,8318.0
2024-12-06 14:25:00,157.94,158.05,157.9,158.04,16462.0,157.5109,157.6206,157.471,157.6106,16462.0
2024-12-06 14:30:00,158.04,158.06,157.99,158.02,10952.0,157.6106,157.6306,157.5608,157.5907,10952.0
2024-12-06 14:35:00,157.99,158.05,157.95,158.05,11277.0,157.5608,157.6206,157.5209,157.6206,11277.0
2024-12-06 14:40:00,158.05,158.07,157.99,158.05,11563.0,157.6206,157.6405,157.5608,157.6206,11563.0
2024-12-06 14:45:00,158.02,158.03,157.82,157.95,15923.0,157.5907,157.6007,157.3912,157.5209,15923.0
2024-12-06 14:50:00,157.96,158.15,157.96,158.07,13177.0,157.5308,157.7203,157.5308,157.6405,13177.0
2024-12-06 14:55:00,158.06,158.06,157.83,157.96,24561.0,157.6306,157.6306,157.4012,157.5308,24561.0
2024-12-06 15:00:00,157.96,158.0,157.88,158.0,14865.0,157.5308,157.5707,157.4511,157.5707,14865.0
2024-12-06 15:05:00,158.0,158.01,157.9,157.9,18905.0,157.5707,157.5807,157.471,157.471,18905.0
2024-12-06 15:10:00,157.92,158.03,157.91,158.02,12403.0,157.491,157.6007,157.481,157.5907,12403.0
2024-12-06 15:15:00,158.02,158.02,157.84,157.92,24851.0,157.5907,157.5907,157.4112,157.491,24851.0
2024-12-06 15:20:00,157.91,158.0,157.8,157.81,16921.0,157.481,157.5707,157.3713,157.3813,16921.0
2024-12-06 15:25:00,157.82,157.84,157.65,157.75,18696.0,157.3912,157.4112,157.2217,157.3214,18696.0
2024-12-06 15:30:00,157.73,157.77,157.68,157.71,33372.0,157.3015,157.3414,157.2516,157.2815,33372.0
2024-12-06 15:35:00,157.71,157.81,157.64,157.8,20141.0,157.2815,157.3813,157.2117,157.3713,20141.0
2024-12-06 15:40:00,157.8,157.8,157.67,157.76,69180.0,157.3713,157.3713,157.2416,157.3314,69180.0
2024-12-06 15:45:00,157.75,157.94,157.74,157.92,42508.0,157.3214,157.5109,157.3114,157.491,42508.0
2024-12-06 15:50:00,157.9,158.31,157.83,158.0,120634.0,157.471,157.8799,157.4012,157.5707,120634.0
2024-12-06 15:55:00,158.0,158.1,157.91,157.98,434286.0,157.5707,157.6705,157.481,157.5508,434286.0
2024-12-09 09:30:00,158.37,159.15,157.84,159.06,80292.0,157.9397,158.7176,157.4112,158.6279,80292.0
2024-12-09 09:35:00,159.01,159.19,158.41,158.48,16720.0,158.578,158.7575,157.9796,158.0494,16720.0
2024-12-09 09:40:00,158.48,158.54,157.78,157.81,29163.0,158.0494,158.1093,157.3513,157.3813,29163.0
2024-12-09 09:45:00,157.81,158.62,157.67,158.62,103804.0,157.3813,158.1891,157.2416,158.1891,103804.0
2024-12-09 09:50:00,158.62,158.84,158.49,158.69,31456.0,158.1891,158.4085,158.0594,158.2589,31456.0
2024-12-09 09:55:00,158.69,159.0,158.57,158.64,45839.0,158.2589,158.568,158.1392,158.209,45839.0
2024-12-09 10:00:00,158.64,159.14,158.58,158.97,33197.0,158.209,158.7076,158.1492,158.5381,33197.0
2024-12-09 10:05:00,158.96,159.05,158.5,159.03,31400.0,158.5281,158.6179,158.0694,158.5979,31400.0
2024-12-09 10:10:00,159.04,159.11,158.61,158.9,24910.0,158.6079,158.6777,158.1791,158.4683,24910.0
2024-12-09 10:15:00,158.9,158.9,158.05,158.11,32599.0,158.4683,158.4683,157.6206,157.6804,32599.0
2024-12-09 10:20:00,158.11,158.14,157.56,157.56,29492.0,157.6804,157.7104,157.1319,157.1319,29492.0
2024-12-09 10:25:00,157.56,157.79,157.19,157.25,26895.0,157.1319,157.3613,156.7629,156.8228,26895.0
2024-12-09 10:30:00,157.27,157.35,156.8,156.85,20859.0,156.8427,156.9225,156.374,156.4239,20859.0
2024-12-09 10:35:00,156.92,156.98,156.3,156.48,29082.0,156.4937,156.5535,155.8754,156.0549,29082.0
2024-12-09 10:40:00,156.49,156.5,155.4,155.57,34517.0,156.0648,156.0748,154.9778,155.1473,34517.0
2024-12-09 10:45:00,155.52,155.63,155.21,155.23,28868.0,155.0975,155.2072,154.7883,154.8083,28868.0
2024-12-09 10:50:00,155.21,155.32,155.13,155.2,15123.0,154.7883,154.898,154.7085,154.7783,15123.0
2024-12-09 10:55:00,155.16,155.27,155.07,155.25,18788.0,154.7385,154.8482,154.6487,154.8282,18788.0
2024-12-09 11:00:00,155.25,155.3,154.88,155.05,36182.0,154.8282,154.8781,154.4592,154.6288,36182.0
2024-12-09 11:05:00,155.07,155.08,154.36,154.36,26181.0,154.6487,154.6587,153.9406,153.9406,26181.0
2024-12-09 11:10:00,154.36,155.1,154.11,154.95,48269.0,153.9406,154.6786,153.6913,154.529,48269.0
2024-12-09 11:15:00,154.89,155.16,154.5,155.13,49852.0,154.4692,154.7385,154.0802,154.7085,49852.0
2024-12-09 11:20:00,155.16,155.43,154.8,154.8,65156.0,154.7385,155.0077,154.3794,154.3794,65156.0
2024-12-09 11:25:00,154.8,155.58,154.77,155.58,47853.0,154.3794,155.1573,154.3495,155.1573,47853.0
2024-12-09 11:30:00,155.54,155.83,155.54,155.83,11685.0,155.1174,155.4066,155.1174,155.4066,11685.0
2024-12-09 11:35:00,155.78,155.83,155.21,155.27,20458.0,155.3568,155.4066,154.7883,154.8482,20458.0
2024-12-09 11:40:00,155.25,155.52,155.16,155.51,36230.0,154.8282,155.0975,154.7385,155.0875,36230.0
2024-12-09 11:45:00,155.52,155.56,155.33,155.36,14046.0,155.0975,155.1374,154.908,154.9379,14046.0
2024-12-09 11:50:00,155.42,155.53,155.16,155.28,32595.0,154.9977,155.1074,154.7385,154.8581,32595.0
2024-12-09 11:55:00,155.26,155.56,155.23,155.56,10768.0,154.8382,155.1374,154.8083,155.1374,10768.0
2024-12-09 12:00:00,155.53,155.54,155.0,155.0,23176.0,155.1074,155.1174,154.5789,154.5789,23176.0
2024-12-09 12:05:00,155.03,155.31,155.01,155.26,14173.0,154.6088,154.888,154.5889,154.8382,14173.0
2024-12-09 12:10:00,155.26,155.28,154.68,154.68,30237.0,154.8382,154.8581,154.2598,154.2598,30237.0
2024-12-09 12:15:00,154.73,154.74,154.32,154.58,60672.0,154.3096,154.3196,153.9007,154.16,60672.0
2024-12-09 12:20:00,154.61,154.61,154.06,154.1,28998.0,154.1899,154.1899,153.6414,153.6813,28998.0
2024-12-09 12:25:00,154.11,154.27,153.89,154.21,70885.0,153.6913,153.8509,153.4719,153.791,70885.0
2024-12-09 12:30:00,154.21,154.21,153.73,153.77,43953.0,153.791,153.791,153.3123,153.3522,43953.0
2024-12-09 12:35:00,153.75,154.02,153.53,153.65,40485.0,153.3323,153.6015,153.1129,153.2326,40485.0
2024-12-09 12:40:00,153.7,153.76,153.17,153.35,56913.0,153.2824,153.3423,152.7539,152.9334,56913.0
2024-12-09 12:45:00,153.36,153.41,153.0,153.16,61909.0,152.9433,152.9932,152.5843,152.7439,61909.0
2024-12-09 12:50:00,153.14,153.15,152.83,152.97,39070.0,152.7239,152.7339,152.4148,152.5544,39070.0
2024-12-09 12:55:00,152.98,153.05,152.54,152.64,50110.0,152.5644,152.6342,152.1256,152.2253,50110.0
2024-12-09 13:00:00,152.62,152.8,152.1,152.62,93689.0,152.2054,152.3849,151.6868,152.2054,93689.0
2024-12-09 13:05:00,152.65,152.75,152.35,152.53,37200.0,152.2353,152.335,151.9361,152.1156,37200.0
2024-12-09 13:10:00,152.53,152.59,152.28,152.31,48527.0,152.1156,152.1754,151.8663,151.8962,48527.0
2024-12-09 13:15:00,152.43,152.97,152.16,152.67,44967.0,152.0159,152.5544,151.7466,152.2552,44967.0
2024-12-09 13:20:00,152.66,152.81,152.45,152.47,48328.0,152.2452,152.3948,152.0358,152.0558,48328.0
2024-12-09 13:25:00,152.45,152.7,152.38,152.64,48500.0,152.0358,152.2851,151.966,152.2253,48500.0
2024-12-09 13:30:00,152.66,152.85,152.54,152.71,17410.0,152.2452,152.4347,152.1256,152.2951,17410.0
2024-12-09 13:35:00,152.65,152.91,152.61,152.87,18374.0,152.2353,152.4946,152.1954,152.4547,18374.0
2024-12-09 13:40:00,152.82,152.88,152.71,152.83,14217.0,152.4048,152.4646,152.2951,152.4148,14217.0
2024-12-09 13:45:00,152.83,152.83,152.32,152.73,33211.0,152.4148,152.4148,151.9062,152.3151,33211.0
2024-12-09 13:50:00,152.8,152.93,152.73,152.78,14322.0,152.3849,152.5145,152.3151,152.3649,14322.0
2024-12-09 13:55:00,152.73,152.84,152.63,152.78,14450.0,152.3151,152.4248,152.2153,152.3649,14450.0
2024-12-09 14:00:00,152.74,152.74,152.51,152.55,18731.0,152.325,152.325,152.0957,152.1355,18731.0
2024-12-09 14:05:00,152.55,152.58,152.41,152.43,19396.0,152.1355,152.1655,151.9959,152.0159,19396.0
2024-12-09 14:10:00,152.52,152.89,152.49,152.75,11740.0,152.1056,152.4746,152.0757,152.335,11740.0
2024-12-09 14:15:00,152.69,152.93,152.47,152.47,41859.0,152.2752,152.5145,152.0558,152.0558,41859.0
2024-12-09 14:20:00,152.47,152.63,152.45,152.63,15131.0,152.0558,152.2153,152.0358,152.2153,15131.0
2024-12-09 14:25:00,152.67,152.74,152.48,152.73,19167.0,152.2552,152.325,152.0657,152.3151,19167.0
2024-12-09 14:30:00,152.7,152.76,152.53,152.67,15220.0,152.2851,152.345,152.1156,152.2552,15220.0
2024-12-09 14:35:00,152.65,152.73,152.58,152.63,17771.0,152.2353,152.3151,152.1655,152.2153,17771.0
2024-12-09 14:40:00,152.62,152.65,152.27,152.28,14409.0,152.2054,152.2353,151.8563,151.8663,14409.0
2024-12-09 14:45:00,152.26,152.59,152.23,152.4,13378.0,151.8463,152.1754,151.8164,151.986,13378.0
2024-12-09 14:50:00,152.43,152.49,152.33,152.44,13725.0,152.0159,152.0757,151.9161,152.0258,13725.0
2024-12-09 14:55:00,152.44,152.51,152.4,152.47,15422.0,152.0258,152.0957,151.986,152.0558,15422.0
2024-12-09 15:00:00,152.47,152.52,152.37,152.42,24568.0,152.0558,152.1056,151.956,152.0059,24568.0
2024-12-09 15:05:00,152.42,152.45,152.09,152.16,16991.0,152.0059,152.0358,151.6768,151.7466,16991.0
2024-12-09 15:10:00,152.14,152.29,152.13,152.27,36528.0,151.7267,151.8762,151.7167,151.8563,36528.0
2024-12-09 15:15:00,152.27,152.52,152.26,152.41,15034.0,151.8563,152.1056,151.8463,151.9959,15034.0
2024-12-09 15:20:00,152.44,152.45,152.21,152.28,45470.0,152.0258,152.0358,151.7965,151.8663,45470.0
2024-12-09 15:25:00,152.28,152.31,151.95,151.98,29504.0,151.8663,151.8962,151.5372,151.5671,29504.0
2024-12-09 15:30:00,151.95,152.25,151.94,152.0,27328.0,151.5372,151.8364,151.5272,151.587,27328.0
2024-12-09 15:35:00,152.02,152.18,151.79,152.14,30665.0,151.607,151.7665,151.3776,151.7267,30665.0
2024-12-09 15:40:00,152.14,152.26,152.0,152.19,52961.0,151.7267,151.8463,151.587,151.7765,52961.0
2024-12-09 15:45:00,152.19,152.24,151.85,151.98,39301.0,151.7765,151.8264,151.4374,151.5671,39301.0
2024-12-09 15:50:00,151.95,152.82,151.71,152.23,114372.0,151.5372,152.4048,151.2978,151.8164,114372.0
2024-12-09 15:55:00,152.27,152.77,152.18,152.37,444376.0,151.8563,152.3549,151.7665,151.956,444376.0
2024-12-10 09:30:00,151.48,152.08,151.06,151.8,91186.0,151.0685,151.6668,150.6496,151.3876,91186.0
2024-12-10 09:35:00,151.9,152.12,151.49,151.81,22468.0,151.4873,151.7067,151.0784,151.3976,22468.0
2024-12-10 09:40:00,151.86,152.0,151.66,151.96,25858.0,151.4474,151.587,151.248,151.5471,25858.0
2024-12-10 09:45:00,151.89,152.56,151.5,152.44,69633.0,151.4773,152.1455,151.0884,152.0258,69633.0
2024-12-10 09:50:00,152.44,152.54,152.14,152.44,25552.0,152.0258,152.1256,151.7267,152.0258,25552.0
2024-12-10 09:55:00,152.44,152.96,152.33,152.89,120352.0,152.0258,152.5444,151.9161,152.4746,120352.0
2024-12-10 10:00:00,152.89,152.97,152.63,152.84,29918.0,152.4746,152.5544,152.2153,152.4248,29918.0
2024-12-10 10:05:00,152.83,153.02,152.79,152.93,26028.0,152.4148,152.6043,152.3749,152.5145,26028.0
2024-12-10 10:10:00,152.93,152.93,152.46,152.56,30024.0,152.5145,152.5145,152.0458,152.1455,30024.0
2024-12-10 10:15:00,152.49,152.57,152.28,152.41,26600.0,152.0757,152.1555,151.8663,151.9959,26600.0
2024-12-10 10:20:00,152.46,152.56,152.23,152.39,22693.0,152.0458,152.1455,151.8164,151.976,22693.0
2024-12-10 10:25:00,152.43,152.81,152.33,152.63,18551.0,152.0159,152.3948,151.9161,152.2153,18551.0
2024-12-10 10:30:00,152.7,153.03,152.62,152.87,30630.0,152.2851,152.6142,152.2054,152.4547,30630.0
2024-12-10 10:35:00,152.94,153.3,152.87,153.11,64405.0,152.5245,152.8835,152.4547,152.694,64405.0
2024-12-10 10:40:00,153.08,153.19,152.93,153.03,16859.0,152.6641,152.7738,152.5145,152.6142,16859.0
2024-12-10 10:45:00,153.03,153.4,153.01,153.12,39506.0,152.6142,152.9832,152.5943,152.704,39506.0
2024-12-10 10:50:00,153.11,153.14,152.7,153.0,28776.0,152.694,152.7239,152.2851,152.5843,28776.0
2024-12-10 10:55:00,152.98,153.29,152.82,153.25,47893.0,152.5644,152.8735,152.4048,152.8336,47893.0
2024-12-10 11:00:00,153.27,153.5,153.07,153.47,39979.0,152.8536,153.083,152.6541,153.053,39979.0
2024-12-10 11:05:00,153.47,153.5,153.2,153.4,20589.0,153.053,153.083,152.7838,152.9832,20589.0
2024-12-10 11:10:00,153.41,153.56,153.3,153.42,13151.0,152.9932,153.1428,152.8835,153.0032,13151.0
2024-12-10 11:15:00,153.4,153.51,153.19,153.23,26448.0,152.9832,153.0929,152.7738,152.8137,26448.0
2024-12-10 11:20:00,153.26,153.32,153.18,153.26,22487.0,152.8436,152.9035,152.7638,152.8436,22487.0
2024-12-10 11:25:00,153.26,153.33,153.12,153.16,36098.0,152.8436,152.9134,152.704,152.7439,36098.0
2024-12-10 11:30:00,153.15,153.15,152.94,153.02,13313.0,152.7339,152.7339,152.5245,152.6043,13313.0
2024-12-10 11:35:00,152.99,153.07,152.72,152.73,31611.0,152.5743,152.6541,152.3051,152.3151,31611.0
2024-12-10 11:40:00,152.76,152.9,152.66,152.86,42871.0,152.345,152.4846,152.2452,152.4447,42871.0
2024-12-10 11:45:00,152.9,152.9,152.68,152.74,18815.0,152.4846,152.4846,152.2652,152.325,18815.0
2024-12-10 11:50:00,152.75,152.88,152.75,152.75,14593.0,152.335,152.4646,152.335,152.335,14593.0
2024-12-10 11:55:00,152.8,152.9,152.74,152.82,25825.0,152.3849,152.4846,152.325,152.4048,25825.0
2024-12-10 12:00:00,152.86,152.86,152.53,152.53,11205.0,152.4447,152.4447,152.1156,152.1156,11205.0
2024-12-10 12:05:00,152.55,152.64,152.49,152.61,14042.0,152.1355,152.2253,152.0757,152.1954,14042.0
2024-12-10 12:10:00,152.65,152.82,152.56,152.77,20535.0,152.2353,152.4048,152.1455,152.3549,20535.0
2024-12-10 12:15:00,152.81,152.82,152.71,152.74,12052.0,152.3948,152.4048,152.2951,152.325,12052.0
2024-12-10 12:20:00,152.74,152.82,152.7,152.7,17852.0,152.325,152.4048,152.2851,152.2851,17852.0
2024-12-10 12:25:00,152.72,152.8,152.67,152.75,27141.0,152.3051,152.3849,152.2552,152.335,27141.0
2024-12-10 12:30:00,152.76,152.88,152.69,152.83,35207.0,152.345,152.4646,152.2752,152.4148,35207.0
2024-12-10 12:35:00,152.83,152.97,152.71,152.83,40391.0,152.4148,152.5544,152.2951,152.4148,40391.0
2024-12-10 12:40:00,152.83,152.9,152.65,152.84,55860.0,152.4148,152.4846,152.2353,152.4248,55860.0
2024-12-10 12:45:00,152.84,153.08,152.72,153.01,42912.0,152.4248,152.6641,152.3051,152.5943,42912.0
2024-12-10 12:50:00,153.02,153.07,152.56,152.56,54459.0,152.6043,152.6541,152.1455,152.1455,54459.0
2024-12-10 12:55:00,152.59,152.63,152.54,152.55,11989.0,152.1754,152.2153,152.1256,152.1355,11989.0
2024-12-10 13:00:00,152.59,152.59,152.35,152.46,23534.0,152.1754,152.1754,151.9361,152.0458,23534.0
2024-12-10 13:05:00,152.45,152.57,152.38,152.57,35575.0,152.0358,152.1555,151.966,152.1555,35575.0
2024-12-10 13:10:00,152.55,152.61,152.46,152.48,23215.0,152.1355,152.1954,152.0458,152.0657,23215.0
2024-12-10 13:15:00,152.48,152.54,152.3,152.4,20213.0,152.0657,152.1256,151.8862,151.986,20213.0
2024-12-10 13:20:00,152.4,152.43,152.25,152.31,15849.0,151.986,152.0159,151.8364,151.8962,15849.0
2024-12-10 13:25:00,152.31,152.52,152.28,152.5,10878.0,151.8962,152.1056,151.8663,152.0857,10878.0
2024-12-10 13:30:00,152.52,152.55,152.22,152.3,27526.0,152.1056,152.1355,151.8064,151.8862,27526.0
2024-12-10 13:35:00,152.31,152.57,152.28,152.56,35894.0,151.8962,152.1555,151.8663,152.1455,35894.0
2024-12-10 13:40:00,152.56,152.86,152.54,152.78,31817.0,152.1455,152.4447,152.1256,152.3649,31817.0
2024-12-10 13:45:00,152.81,152.94,152.67,152.85,31272.0,152.3948,152.5245,152.2552,152.4347,31272.0
2024-12-10 13:50:00,152.84,152.85,152.64,152.65,21411.0,152.4248,152.4347,152.2253,152.2353,21411.0
2024-12-10 13:55:00,152.64,152.64,152.53,152.56,5491.0,152.2253,152.2253,152.1156,152.1455,5491.0
2024-12-10 14:00:00,152.57,152.75,152.53,152.67,12388.0,152.1555,152.335,152.1156,152.2552,12388.0
2024-12-10 14:05:00,152.7,152.81,152.67,152.75,23559.0,152.2851,152.3948,152.2552,152.335,23559.0
2024-12-10 14:10:00,152.79,152.81,152.62,152.66,13451.0,152.3749,152.3948,152.2054,152.2452,13451.0
2024-12-10 14:15:00,152.66,152.79,152.56,152.77,13056.0,152.2452,152.3749,152.1455,152.3549,13056.0
2024-12-10 14:20:00,152.83,152.92,152.75,152.89,9041.0,152.4148,152.5045,152.335,152.4746,9041.0
2024-12-10 14:25:00,152.89,152.92,152.78,152.82,16300.0,152.4746,152.5045,152.3649,152.4048,16300.0
2024-12-10 14:30:00,152.83,152.84,152.72,152.8,8328.0,152.4148,152.4248,152.3051,152.3849,8328.0
2024-12-10 14:35:00,152.8,152.89,152.76,152.79,15204.0,152.3849,152.4746,152.345,152.3749,15204.0
2024-12-10 14:40:00,152.82,152.93,152.81,152.84,12487.0,152.4048,152.5145,152.3948,152.4248,12487.0
2024-12-10 14:45:00,152.81,152.96,152.81,152.91,22914.0,152.3948,152.5444,152.3948,152.4946,22914.0
2024-12-10 14:50:00,152.91,153.0,152.83,152.95,9245.0,152.4946,152.5843,152.4148,152.5345,9245.0
2024-12-10 14:55:00,152.95,152.96,152.65,152.71,27915.0,152.5345,152.5444,152.2353,152.2951,27915.0
2024-12-10 15:00:00,152.67,152.77,152.57,152.69,25392.0,152.2552,152.3549,152.1555,152.2752,25392.0
2024-12-10 15:05:00,152.72,152.78,152.63,152.75,12248.0,152.3051,152.3649,152.2153,152.335,12248.0
2024-12-10 15:10:00,152.73,152.74,152.33,152.36,21219.0,152.3151,152.325,151.9161,151.9461,21219.0
2024-12-10 15:15:00,152.33,152.67,152.33,152.64,28155.0,151.9161,152.2552,151.9161,152.2253,28155.0
2024-12-10 15:20:00,152.65,152.73,152.61,152.68,20511.0,152.2353,152.3151,152.1954,152.2652,20511.0
2024-12-10 15:25:00,152.7,152.75,152.6,152.62,18073.0,152.2851,152.335,152.1854,152.2054,18073.0
2024-12-10 15:30:00,152.64,152.78,152.5,152.75,21690.0,152.2253,152.3649,152.0857,152.335,21690.0
2024-12-10 15:35:00,152.75,152.79,152.57,152.63,32315.0,152.335,152.3749,152.1555,152.2153,32315.0
2024-12-10 15:40:00,152.63,152.65,152.47,152.5,21551.0,152.2153,152.2353,152.0558,152.0857,21551.0
2024-12-10 15:45:00,152.49,152.49,152.2,152.2,25045.0,152.0757,152.0757,151.7865,151.7865,25045.0
2024-12-10 15:50:00,152.24,152.4,152.02,152.09,83247.0,151.8264,151.986,151.607,151.6768,83247.0
2024-12-10 15:55:00,152.1,152.47,151.64,151.86,357240.0,151.6868,152.0558,151.228,151.4474,357240.0
2024-12-11 09:30:00,153.44,154.62,153.39,154.43,88202.0,153.0231,154.1999,152.9733,154.0104,88202.0
2024-12-11 09:35:00,154.38,154.78,153.89,154.44,65687.0,153.9606,154.3595,153.4719,154.0204,65687.0
2024-12-11 09:40:00,154.47,154.59,154.01,154.22,43830.0,154.0503,154.17,153.5916,153.801,43830.0
2024-12-11 09:45:00,154.17,154.46,154.07,154.36,53073.0,153.7511,154.0404,153.6514,153.9406,53073.0
2024-12-11 09:50:00,154.36,154.95,154.29,154.37,94748.0,153.9406,154.529,153.8708,153.9506,94748.0
2024-12-11 09:55:00,154.3,154.84,154.24,154.84,60398.0,153.8808,154.4193,153.821,154.4193,60398.0
2024-12-11 10:00:00,154.86,155.18,154.43,155.04,65422.0,154.4393,154.7584,154.0104,154.6188,65422.0
2024-12-11 10:05:00,155.04,155.11,154.69,154.75,28695.0,154.6188,154.6886,154.2697,154.3296,28695.0
2024-12-11 10:10:00,154.8,155.4,154.75,155.32,43811.0,154.3794,154.9778,154.3296,154.898,43811.0
2024-12-11 10:15:00,155.25,155.31,155.01,155.22,19544.0,154.8282,154.888,154.5889,154.7983,19544.0
2024-12-11 10:20:00,155.22,155.22,154.93,155.11,27142.0,154.7983,154.7983,154.5091,154.6886,27142.0
2024-12-11 10:25:00,155.1,155.12,154.93,155.0,21216.0,154.6786,154.6986,154.5091,154.5789,21216.0
2024-12-11 10:30:00,155.0,155.14,154.89,155.0,18799.0,154.5789,154.7185,154.4692,154.5789,18799.0
2024-12-11 10:35:00,154.95,154.95,154.62,154.75,14834.0,154.529,154.529,154.1999,154.3296,14834.0
2024-12-11 10:40:00,154.77,155.18,154.75,155.04,18982.0,154.3495,154.7584,154.3296,154.6188,18982.0
2024-12-11 10:45:00,155.08,155.56,155.01,155.54,47943.0,154.6587,155.1374,154.5889,155.1174,47943.0
2024-12-11 10:50:00,155.6,155.69,155.47,155.5,9891.0,155.1773,155.267,155.0476,155.0775,9891.0
2024-12-11 10:55:00,155.5,155.64,155.31,155.42,36199.0,155.0775,155.2171,154.888,154.9977,36199.0
2024-12-11 11:00:00,155.43,155.44,155.09,155.15,14652.0,155.0077,155.0177,154.6686,154.7285,14652.0
2024-12-11 11:05:00,155.1,155.19,155.08,155.11,16129.0,154.6786,154.7684,154.6587,154.6886,16129.0
2024-12-11 11:10:00,155.15,155.29,155.1,155.22,32632.0,154.7285,154.8681,154.6786,154.7983,32632.0
2024-12-11 11:15:00,155.22,155.27,154.81,154.9,35454.0,154.7983,154.8482,154.3894,154.4792,35454.0
2024-12-11 11:20:00,154.9,154.97,154.82,154.97,16848.0,154.4792,154.549,154.3994,154.549,16848.0
2024-12-11 11:25:00,154.97,155.44,154.97,155.36,38965.0,154.549,155.0177,154.549,154.9379,38965.0
2024-12-11 11:30:00,155.43,155.51,155.06,155.15,14573.0,155.0077,155.0875,154.6387,154.7285,14573.0
2024-12-11 11:35:00,155.15,155.15,154.89,154.95,17127.0,154.7285,154.7285,154.4692,154.529,17127.0
2024-12-11 11:40:00,155.0,155.43,154.95,155.28,44214.0,154.5789,155.0077,154.529,154.8581,44214.0
2024-12-11 11:45:00,155.29,155.4,155.19,155.25,11003.0,154.8681,154.9778,154.7684,154.8282,11003.0
2024-12-11 11:50:00,155.22,155.51,155.21,155.37,18429.0,154.7983,155.0875,154.7883,154.9479,18429.0
2024-12-11 11:55:00,155.4,155.44,155.24,155.39,30271.0,154.9778,155.0177,154.8182,154.9678,30271.0
2024-12-11 12:00:00,155.43,155.44,155.22,155.25,10426.0,155.0077,155.0177,154.7983,154.8282,10426.0
2024-12-11 12:05:00,155.25,155.38,155.09,155.35,39392.0,154.8282,154.9579,154.6686,154.9279,39392.0
2024-12-11 12:10:00,155.34,155.4,155.18,155.31,27004.0,154.918,154.9778,154.7584,154.888,27004.0
2024-12-11 12:15:00,155.35,155.75,155.21,155.75,34465.0,154.9279,155.3268,154.7883,155.3268,34465.0
2024-12-11 12:20:00,155.78,156.36,155.78,156.36,23796.0,155.3568,155.9352,155.3568,155.9352,23796.0
2024-12-11 12:25:00,156.37,156.39,156.07,156.23,28514.0,155.9452,155.9651,155.646,155.8055,28514.0
2024-12-11 12:30:00,156.22,156.38,156.15,156.25,13690.0,155.7956,155.9551,155.7258,155.8255,13690.0
2024-12-11 12:35:00,156.25,156.93,156.21,156.93,149493.0,155.8255,156.5036,155.7856,156.5036,149493.0
2024-12-11 12:40:00,156.94,157.13,156.69,156.69,19732.0,156.5136,156.7031,156.2643,156.2643,19732.0
2024-12-11 12:45:00,156.71,156.75,156.54,156.63,13088.0,156.2842,156.3241,156.1147,156.2045,13088.0
2024-12-11 12:50:00,156.59,156.59,156.34,156.45,9210.0,156.1646,156.1646,155.9152,156.0249,9210.0
2024-12-11 12:55:00,156.39,156.44,156.29,156.44,6104.0,155.9651,156.015,155.8654,156.015,6104.0
2024-12-11 13:00:00,156.45,156.56,156.21,156.23,26496.0,156.0249,156.1346,155.7856,155.8055,26496.0
2024-12-11 13:05:00,156.25,156.31,156.02,156.18,15935.0,155.8255,155.8853,155.5961,155.7557,15935.0
2024-12-11 13:10:00,156.19,156.28,156.14,156.25,10342.0,155.7657,155.8554,155.7158,155.8255,10342.0
2024-12-11 13:15:00,156.24,156.34,155.98,156.03,19168.0,155.8155,155.9152,155.5562,155.6061,19168.0
2024-12-11 13:20:00,156.03,156.16,155.97,156.06,14185.0,155.6061,155.7357,155.5463,155.636,14185.0
2024-12-11 13:25:00,156.05,156.05,155.98,156.02,9638.0,155.626,155.626,155.5562,155.5961,9638.0
2024-12-11 13:30:00,156.01,156.13,156.01,156.08,21874.0,155.5861,155.7058,155.5861,155.656,21874.0
2024-12-11 13:35:00,156.04,156.66,156.0,156.65,44226.0,155.6161,156.2344,155.5762,156.2244,44226.0
2024-12-11 13:40:00,156.7,156.72,156.45,156.61,18360.0,156.2743,156.2942,156.0249,156.1845,18360.0
2024-12-11 13:45:00,156.59,156.69,156.55,156.69,6458.0,156.1646,156.2643,156.1247,156.2643,6458.0
2024-12-11 13:50:00,156.72,156.74,156.6,156.64,7141.0,156.2942,156.3142,156.1745,156.2144,7141.0
2024-12-11 13:55:00,156.66,156.69,156.41,156.58,15737.0,156.2344,156.2643,155.9851,156.1546,15737.0
2024-12-11 14:00:00,156.64,156.75,156.6,156.75,8485.0,156.2144,156.3241,156.1745,156.3241,8485.0
2024-12-11 14:05:00,156.76,156.89,156.71,156.89,9476.0,156.3341,156.4638,156.2842,156.4638,9476.0
2024-12-11 14:10:00,156.84,156.89,156.74,156.82,10603.0,156.4139,156.4638,156.3142,156.3939,10603.0
2024-12-11 14:15:00,156.84,156.84,156.67,156.72,9956.0,156.4139,156.4139,156.2443,156.2942,9956.0
2024-12-11 14:20:00,156.76,156.92,156.71,156.86,14518.0,156.3341,156.4937,156.2842,156.4338,14518.0
2024-12-11 14:25:00,156.87,156.92,156.75,156.88,12294.0,156.4438,156.4937,156.3241,156.4538,12294.0
2024-12-11 14:30:00,156.88,157.0,156.8,156.91,12162.0,156.4538,156.5735,156.374,156.4837,12162.0
2024-12-11 14:35:00,156.91,157.04,156.84,157.03,10165.0,156.4837,156.6133,156.4139,156.6034,10165.0
2024-12-11 14:40:00,157.01,157.16,156.91,156.93,19192.0,156.5834,156.733,156.4837,156.5036,19192.0
2024-12-11 14:45:00,156.94,157.26,156.92,157.24,84722.0,156.5136,156.8327,156.4937,156.8128,84722.0
2024-12-11 14:50:00,157.25,157.41,157.12,157.22,13788.0,156.8228,156.9823,156.6931,156.7929,13788.0
2024-12-11 14:55:00,157.22,157.32,157.16,157.32,13038.0,156.7929,156.8926,156.733,156.8926,13038.0
2024-12-11 15:00:00,157.29,157.54,157.19,157.53,12578.0,156.8627,157.112,156.7629,157.102,12578.0
2024-12-11 15:05:00,157.54,157.73,157.43,157.66,47293.0,157.112,157.3015,157.0023,157.2317,47293.0
2024-12-11 15:10:00,157.63,157.64,157.39,157.5,17837.0,157.2017,157.2117,156.9624,157.0721,17837.0
2024-12-11 15:15:00,157.51,157.52,157.36,157.37,12147.0,157.0821,157.092,156.9325,156.9424,12147.0
2024-12-11 15:20:00,157.35,157.4,157.25,157.28,16810.0,156.9225,156.9724,156.8228,156.8527,16810.0
2024-12-11 15:25:00,157.29,157.39,157.23,157.38,13756.0,156.8627,156.9624,156.8028,156.9524,13756.0
2024-12-11 15:30:00,157.36,157.42,157.22,157.22,39542.0,156.9325,156.9923,156.7929,156.7929,39542.0
2024-12-11 15:35:00,157.22,157.5,157.16,157.46,29931.0,156.7929,157.0721,156.733,157.0322,29931.0
2024-12-11 15:40:00,157.49,157.59,157.43,157.59,31598.0,157.0621,157.1619,157.0023,157.1619,31598.0
2024-12-11 15:45:00,157.56,157.95,157.56,157.87,46768.0,157.1319,157.5209,157.1319,157.4411,46768.0
2024-12-11 15:50:00,157.84,158.1,157.75,157.86,88932.0,157.4112,157.6705,157.3214,157.4311,88932.0
2024-12-11 15:55:00,157.86,157.89,157.31,157.39,322291.0,157.4311,157.461,156.8826,156.9624,322291.0
2024-12-12 09:30:00,157.39,157.87,156.42,156.85,43377.0,156.9624,157.4411,155.995,156.4239,43377.0
2024-12-12 09:35:00,156.85,157.43,156.76,157.33,13329.0,156.4239,157.0023,156.3341,156.9026,13329.0
2024-12-12 09:40:00,157.33,157.6,157.23,157.49,21313.0,156.9026,157.1718,156.8028,157.0621,21313.0
2024-12-12 09:45:00,157.34,157.49,156.78,157.15,14556.0,156.9125,157.0621,156.3541,156.723,14556.0
2024-12-12 09:50:00,157.07,157.32,156.74,157.31,17188.0,156.6433,156.8926,156.3142,156.8826,17188.0
2024-12-12 09:55:00,157.31,157.32,156.75,157.06,23874.0,156.8826,156.8926,156.3241,156.6333,23874.0
2024-12-12 10:00:00,157.14,157.19,156.31,156.38,47392.0,156.7131,156.7629,155.8853,155.9551,47392.0
2024-12-12 10:05:00,156.45,156.51,156.06,156.06,22889.0,156.0249,156.0848,155.636,155.636,22889.0
2024-12-12 10:10:00,156.12,156.29,155.69,155.86,18326.0,155.6958,155.8654,155.267,155.4366,18326.0
2024-12-12 10:15:00,155.84,156.11,155.69,156.09,28421.0,155.4166,155.6859,155.267,155.6659,28421.0
2024-12-12 10:20:00,156.09,156.38,155.95,156.27,12700.0,155.6659,155.9551,155.5263,155.8454,12700.0
2024-12-12 10:25:00,156.2,156.47,156.19,156.38,16291.0,155.7756,156.0449,155.7657,155.9551,16291.0
2024-12-12 10:30:00,156.38,156.6,156.37,156.59,7174.0,155.9551,156.1745,155.9452,156.1646,7174.0
2024-12-12 10:35:00,156.51,156.61,156.31,156.39,10371.0,156.0848,156.1845,155.8853,155.9651,10371.0
2024-12-12 10:40:00,156.37,156.45,156.16,156.3,29194.0,155.9452,156.0249,155.7357,155.8754,29194.0
2024-12-12 10:45:00,156.29,156.29,155.76,155.76,3986.0,155.8654,155.8654,155.3368,155.3368,3986.0
2024-12-12 10:50:00,155.75,155.84,155.6,155.71,12154.0,155.3268,155.4166,155.1773,155.287,12154.0
2024-12-12 10:55:00,155.76,156.21,155.73,156.07,22316.0,155.3368,155.7856,155.3069,155.646,22316.0
2024-12-12 11:00:00,156.07,156.38,156.07,156.32,12228.0,155.646,155.9551,155.646,155.8953,12228.0
2024-12-12 11:05:00,156.41,156.45,156.16,156.21,12796.0,155.9851,156.0249,155.7357,155.7856,12796.0
2024-12-12 11:10:00,156.26,156.27,155.99,155.99,12333.0,155.8355,155.8454,155.5662,155.5662,12333.0
2024-12-12 11:15:00,156.0,156.05,155.84,156.05,6308.0,155.5762,155.626,155.4166,155.626,6308.0
2024-12-12 11:20:00,156.0,156.01,155.93,155.96,2568.0,155.5762,155.5861,155.5064,155.5363,2568.0
2024-12-12 11:25:00,156.02,156.03,155.85,155.87,8590.0,155.5961,155.6061,155.4266,155.4465,8590.0
2024-12-12 11:30:00,155.8,155.96,155.8,155.86,6657.0,155.3767,155.5363,155.3767,155.4366,6657.0
2024-12-12 11:35:00,155.9,156.0,155.75,155.78,15157.0,155.4764,155.5762,155.3268,155.3568,15157.0
2024-12-12 11:40:00,155.83,155.87,155.68,155.82,5521.0,155.4066,155.4465,155.257,155.3967,5521.0
2024-12-12 11:45:00,155.79,155.83,155.59,155.83,10222.0,155.3667,155.4066,155.1673,155.4066,10222.0
2024-12-12 11:50:00,155.84,156.01,155.81,155.95,28684.0,155.4166,155.5861,155.3867,155.5263,28684.0
2024-12-12 11:55:00,155.96,156.1,155.8,156.1,36704.0,155.5363,155.6759,155.3767,155.6759,36704.0
2024-12-12 12:00:00,156.11,156.36,156.1,156.16,23620.0,155.6859,155.9352,155.6759,155.7357,23620.0
2024-12-12 12:05:00,156.22,156.33,155.93,156.31,14720.0,155.7956,155.9053,155.5064,155.8853,14720.0
2024-12-12 12:10:00,156.3,156.38,156.18,156.32,11837.0,155.8754,155.9551,155.7557,155.8953,11837.0
2024-12-12 12:15:00,156.25,156.43,156.25,156.37,29637.0,155.8255,156.005,155.8255,155.9452,29637.0
2024-12-12 12:20:00,156.33,156.35,156.09,156.14,11458.0,155.9053,155.9252,155.6659,155.7158,11458.0
2024-12-12 12:25:00,156.15,156.15,155.95,156.07,6393.0,155.7258,155.7258,155.5263,155.646,6393.0
2024-12-12 12:30:00,156.04,156.07,155.98,155.98,6319.0,155.6161,155.646,155.5562,155.5562,6319.0
2024-12-12 12:35:00,156.01,156.24,155.96,156.21,14558.0,155.5861,155.8155,155.5363,155.7856,14558.0
2024-12-12 12:40:00,156.17,156.32,156.11,156.15,14502.0,155.7457,155.8953,155.6859,155.7258,14502.0
2024-12-12 12:45:00,156.16,156.32,156.16,156.31,6460.0,155.7357,155.8953,155.7357,155.8853,6460.0
2024-12-12 12:50:00,156.33,156.33,156.12,156.23,12066.0,155.9053,155.9053,155.6958,155.8055,12066.0
2024-12-12 12:55:00,156.29,156.31,156.19,156.28,16952.0,155.8654,155.8853,155.7657,155.8554,16952.0
2024-12-12 13:00:00,156.25,156.33,156.21,156.33,18246.0,155.8255,155.9053,155.7856,155.9053,18246.0
2024-12-12 13:05:00,156.33,156.51,156.3,156.45,20802.0,155.9053,156.0848,155.8754,156.0249,20802.0
2024-12-12 13:10:00,156.47,156.69,156.44,156.6,10376.0,156.0449,156.2643,156.015,156.1745,10376.0
2024-12-12 13:15:00,156.59,156.8,156.51,156.8,11002.0,156.1646,156.374,156.0848,156.374,11002.0
2024-12-12 13:20:00,156.78,156.86,156.67,156.82,19624.0,156.3541,156.4338,156.2443,156.3939,19624.0
2024-12-12 13:25:00,156.83,156.83,156.63,156.64,22547.0,156.4039,156.4039,156.2045,156.2144,22547.0
2024-12-12 13:30:00,156.66,156.78,156.53,156.55,17772.0,156.2344,156.3541,156.1047,156.1247,17772.0
2024-12-12 13:35:00,156.59,156.62,156.41,156.49,9321.0,156.1646,156.1945,155.9851,156.0648,9321.0
2024-12-12 13:40:00,156.49,156.77,156.48,156.77,17017.0,156.0648,156.3441,156.0549,156.3441,17017.0
2024-12-12 13:45:00,156.75,156.86,156.71,156.83,6440.0,156.3241,156.4338,156.2842,156.4039,6440.0
2024-12-12 13:50:00,156.86,156.94,156.72,156.78,13952.0,156.4338,156.5136,156.2942,156.3541,13952.0
2024-12-12 13:55:00,156.81,156.87,156.71,156.72,8897.0,156.384,156.4438,156.2842,156.2942,8897.0
2024-12-12 14:00:00,156.74,157.06,156.65,157.0,23209.0,156.3142,156.6333,156.2244,156.5735,23209.0
2024-12-12 14:05:00,157.0,157.05,156.85,156.86,16304.0,156.5735,156.6233,156.4239,156.4338,16304.0
2024-12-12 14:10:00,156.87,157.0,156.65,156.71,27332.0,156.4438,156.5735,156.2244,156.2842,27332.0
2024-12-12 14:15:00,156.71,156.71,156.35,156.4,20786.0,156.2842,156.2842,155.9252,155.9751,20786.0
2024-12-12 14:20:00,156.35,156.41,156.14,156.27,8659.0,155.9252,155.9851,155.7158,155.8454,8659.0
2024-12-12 14:25:00,156.28,156.37,156.11,156.21,9931.0,155.8554,155.9452,155.6859,155.7856,9931.0
2024-12-12 14:30:00,156.12,156.35,156.12,156.31,8101.0,155.6958,155.9252,155.6958,155.8853,8101.0
2024-12-12 14:35:00,156.31,156.43,156.26,156.4,6527.0,155.8853,156.005,155.8355,155.9751,6527.0
2024-12-12 14:40:00,156.45,156.45,156.22,156.38,11749.0,156.0249,156.0249,155.7956,155.9551,11749.0
2024-12-12 14:45:00,156.37,156.39,156.11,156.11,7166.0,155.9452,155.9651,155.6859,155.6859,7166.0
2024-12-12 14:50:00,156.19,156.21,156.0,156.01,15909.0,155.7657,155.7856,155.5762,155.5861,15909.0
2024-12-12 14:55:00,156.02,156.03,155.92,156.02,10553.0,155.5961,155.6061,155.4964,155.5961,10553.0
2024-12-12 15:00:00,156.0,156.13,155.99,156.06,9819.0,155.5762,155.7058,155.5662,155.636,9819.0
2024-12-12 15:05:00,156.09,156.19,156.06,156.16,19380.0,155.6659,155.7657,155.636,155.7357,19380.0
2024-12-12 15:10:00,156.15,156.2,156.11,156.11,40927.0,155.7258,155.7756,155.6859,155.6859,40927.0
2024-12-12 15:15:00,156.11,156.17,155.76,155.76,23448.0,155.6859,155.7457,155.3368,155.3368,23448.0
2024-12-12 15:20:00,155.75,155.84,155.68,155.81,12828.0,155.3268,155.4166,155.257,155.3867,12828.0
2024-12-12 15:25:00,155.81,155.85,155.68,155.71,7357.0,155.3867,155.4266,155.257,155.287,7357.0
2024-12-12 15:30:00,155.73,155.89,155.67,155.87,17994.0,155.3069,155.4665,155.2471,155.4465,17994.0
2024-12-12 15:35:00,155.87,156.03,155.75,156.03,15636.0,155.4465,155.6061,155.3268,155.6061,15636.0
2024-12-12 15:40:00,156.03,156.16,155.98,156.11,26554.0,155.6061,155.7357,155.5562,155.6859,26554.0
2024-12-12 15:45:00,156.11,156.31,156.1,156.22,25751.0,155.6859,155.8853,155.6759,155.7956,25751.0
2024-12-12 15:50:00,156.23,156.35,156.1,156.11,44437.0,155.8055,155.9252,155.6759,155.6859,44437.0
2024-12-12 15:55:00,156.1,156.15,155.74,155.76,176853.0,155.6759,155.7258,155.3169,155.3368,176853.0
2024-12-13 09:30:00,157.33,157.99,157.22,157.68,62136.0,156.9026,157.5608,156.7929,157.2516,62136.0
2024-12-13 09:35:00,157.62,157.83,157.39,157.69,22250.0,157.1918,157.4012,156.9624,157.2616,22250.0
2024-12-13 09:40:00,157.68,157.68,157.1,157.13,26578.0,157.2516,157.2516,156.6732,156.7031,26578.0
2024-12-13 09:45:00,157.26,157.53,157.16,157.21,9610.0,156.8327,157.102,156.733,156.7829,9610.0
2024-12-13 09:50:00,157.21,157.25,156.89,156.94,14154.0,156.7829,156.8228,156.4638,156.5136,14154.0
2024-12-13 09:55:00,156.92,157.46,156.92,157.39,12147.0,156.4937,157.0322,156.4937,156.9624,12147.0
2024-12-13 10:00:00,157.37,157.44,157.1,157.2,8481.0,156.9424,157.0123,156.6732,156.7729,8481.0
2024-12-13 10:05:00,157.25,157.52,157.09,157.23,17864.0,156.8228,157.092,156.6632,156.8028,17864.0
2024-12-13 10:10:00,157.14,157.21,157.0,157.05,5542.0,156.7131,156.7829,156.5735,156.6233,5542.0
2024-12-13 10:15:00,156.92,156.97,156.46,156.57,12291.0,156.4937,156.5435,156.0349,156.1446,12291.0
2024-12-13 10:20:00,156.58,156.69,156.45,156.63,8233.0,156.1546,156.2643,156.0249,156.2045,8233.0
2024-12-13 10:25:00,156.63,156.83,156.36,156.36,19532.0,156.2045,156.4039,155.9352,155.9352,19532.0
2024-12-13 10:30:00,156.38,156.5,156.21,156.41,15619.0,155.9551,156.0748,155.7856,155.9851,15619.0
2024-12-13 10:35:00,156.33,156.69,156.32,156.67,9809.0,155.9053,156.2643,155.8953,156.2443,9809.0
2024-12-13 10:40:00,156.58,156.58,155.85,155.91,8910.0,156.1546,156.1546,155.4266,155.4864,8910.0
2024-12-13 10:45:00,155.86,156.12,155.84,155.97,6484.0,155.4366,155.6958,155.4166,155.5463,6484.0
2024-12-13 10:50:00,155.88,155.89,155.52,155.52,20143.0,155.4565,155.4665,155.0975,155.0975,20143.0
2024-12-13 10:55:00,155.59,155.68,155.41,155.48,28627.0,155.1673,155.257,154.9878,155.0576,28627.0
2024-12-13 11:00:00,155.46,155.64,155.35,155.56,15089.0,155.0376,155.2171,154.9279,155.1374,15089.0
2024-12-13 11:05:00,155.53,155.68,155.33,155.44,16969.0,155.1074,155.257,154.908,155.0177,16969.0
2024-12-13 11:10:00,155.39,155.62,155.38,155.5,12883.0,154.9678,155.1972,154.9579,155.0775,12883.0
2024-12-13 11:15:00,155.53,155.83,155.47,155.76,16130.0,155.1074,155.4066,155.0476,155.3368,16130.0
2024-12-13 11:20:00,155.79,155.84,155.57,155.69,12154.0,155.3667,155.4166,155.1473,155.267,12154.0
2024-12-13 11:25:00,155.72,155.78,155.59,155.61,16372.0,155.2969,155.3568,155.1673,155.1872,16372.0
2024-12-13 11:30:00,155.62,156.05,155.58,156.05,13890.0,155.1972,155.626,155.1573,155.626,13890.0
2024-12-13 11:35:00,156.05,156.08,155.76,155.83,16962.0,155.626,155.656,155.3368,155.4066,16962.0
2024-12-13 11:40:00,155.83,155.96,155.73,155.81,11873.0,155.4066,155.5363,155.3069,155.3867,11873.0
2024-12-13 11:45:00,155.81,155.91,155.51,155.52,13437.0,155.3867,155.4864,155.0875,155.0975,13437.0
2024-12-13 11:50:00,155.6,155.64,155.48,155.55,14220.0,155.1773,155.2171,155.0576,155.1274,14220.0
2024-12-13 11:55:00,155.55,155.58,155.42,155.52,14015.0,155.1274,155.1573,154.9977,155.0975,14015.0
2024-12-13 12:00:00,155.47,155.47,155.25,155.28,8532.0,155.0476,155.0476,154.8282,154.8581,8532.0
2024-12-13 12:05:00,155.2,155.34,155.15,155.24,11248.0,154.7783,154.918,154.7285,154.8182,11248.0
2024-12-13 12:10:00,155.27,155.5,155.22,155.41,14802.0,154.8482,155.0775,154.7983,154.9878,14802.0
2024-12-13 12:15:00,155.35,155.43,155.27,155.33,9921.0,154.9279,155.0077,154.8482,154.908,9921.0
2024-12-13 12:20:00,155.33,155.44,155.28,155.36,6665.0,154.908,155.0177,154.8581,154.9379,6665.0
2024-12-13 12:25:00,155.4,155.41,155.26,155.32,10821.0,154.9778,154.9878,154.8382,154.898,10821.0
2024-12-13 12:30:00,155.31,155.38,155.14,155.15,8966.0,154.888,154.9579,154.7185,154.7285,8966.0
2024-12-13 12:35:00,155.15,155.22,154.92,154.99,16205.0,154.7285,154.7983,154.4991,154.5689,16205.0
2024-12-13 12:40:00,154.99,155.09,154.8,154.8,26213.0,154.5689,154.6686,154.3794,154.3794,26213.0
2024-12-13 12:45:00,154.8,155.03,154.74,154.94,17875.0,154.3794,154.6088,154.3196,154.5191,17875.0
2024-12-13 12:50:00,154.94,155.12,154.87,155.06,16985.0,154.5191,154.6986,154.4492,154.6387,16985.0
2024-12-13 12:55:00,155.1,155.11,154.91,155.02,15648.0,154.6786,154.6886,154.4891,154.5988,15648.0
2024-12-13 13:00:00,155.06,155.33,155.01,155.33,12245.0,154.6387,154.908,154.5889,154.908,12245.0
2024-12-13 13:05:00,155.28,155.33,155.19,155.19,16044.0,154.8581,154.908,154.7684,154.7684,16044.0
2024-12-13 13:10:00,155.2,155.24,155.18,155.19,4502.0,154.7783,154.8182,154.7584,154.7684,4502.0
2024-12-13 13:15:00,155.19,155.3,155.08,155.3,25793.0,154.7684,154.8781,154.6587,154.8781,25793.0
2024-12-13 13:20:00,155.32,155.35,155.25,155.27,6807.0,154.898,154.9279,154.8282,154.8482,6807.0
2024-12-13 13:25:00,155.27,155.38,155.17,155.34,27850.0,154.8482,154.9579,154.7484,154.918,27850.0
2024-12-13 13:30:00,155.35,155.39,155.25,155.31,15765.0,154.9279,154.9678,154.8282,154.888,15765.0
2024-12-13 13:35:00,155.26,155.37,155.23,155.34,14068.0,154.8382,154.9479,154.8083,154.918,14068.0
2024-12-13 13:40:00,155.34,155.4,155.25,155.34,5249.0,154.918,154.9778,154.8282,154.918,5249.0
2024-12-13 13:45:00,155.33,155.36,155.07,155.27,15227.0,154.908,154.9379,154.6487,154.8482,15227.0
2024-12-13 13:50:00,155.23,155.26,155.08,155.09,3373.0,154.8083,154.8382,154.6587,154.6686,3373.0
2024-12-13 13:55:00,155.09,155.17,155.02,155.03,5650.0,154.6686,154.7484,154.5988,154.6088,5650.0
2024-12-13 14:00:00,155.08,155.08,154.75,154.92,17958.0,154.6587,154.6587,154.3296,154.4991,17958.0
2024-12-13 14:05:00,154.93,155.04,154.86,154.93,7813.0,154.5091,154.6188,154.4393,154.5091,7813.0
2024-12-13 14:10:00,154.94,154.94,154.63,154.7,5582.0,154.5191,154.5191,154.2099,154.2797,5582.0
2024-12-13 14:15:00,154.72,154.85,154.7,154.81,8541.0,154.2996,154.4293,154.2797,154.3894,8541.0
2024-12-13 14:20:00,154.81,154.87,154.77,154.82,6686.0,154.3894,154.4492,154.3495,154.3994,6686.0
2024-12-13 14:25:00,154.83,154.9,154.82,154.84,5521.0,154.4093,154.4792,154.3994,154.4193,5521.0
2024-12-13 14:30:00,154.84,154.98,154.81,154.97,9579.0,154.4193,154.5589,154.3894,154.549,9579.0
2024-12-13 14:35:00,154.97,155.02,154.79,154.79,16997.0,154.549,154.5988,154.3695,154.3695,16997.0
2024-12-13 14:40:00,154.87,154.92,154.79,154.84,15486.0,154.4492,154.4991,154.3695,154.4193,15486.0
2024-12-13 14:45:00,154.84,154.95,154.79,154.91,22421.0,154.4193,154.529,154.3695,154.4891,22421.0
2024-12-13 14:50:00,154.9,154.95,154.76,154.83,12082.0,154.4792,154.529,154.3395,154.4093,12082.0
2024-12-13 14:55:00,154.82,154.95,154.74,154.93,18412.0,154.3994,154.529,154.3196,154.5091,18412.0
2024-12-13 15:00:00,154.93,154.94,154.84,154.84,13442.0,154.5091,154.5191,154.4193,154.4193,13442.0
2024-12-13 15:05:00,154.82,154.83,154.64,154.69,19206.0,154.3994,154.4093,154.2199,154.2697,19206.0
2024-12-13 15:10:00,154.68,154.69,154.56,154.59,11099.0,154.2598,154.2697,154.1401,154.17,11099.0
2024-12-13 15:15:00,154.59,154.59,154.39,154.51,15406.0,154.17,154.17,153.9705,154.0902,15406.0
2024-12-13 15:20:00,154.5,154.63,154.48,154.6,17358.0,154.0802,154.2099,154.0603,154.18,17358.0
2024-12-13 15:25:00,154.6,154.6,154.45,154.52,19410.0,154.18,154.18,154.0304,154.1002,19410.0
2024-12-13 15:30:00,154.52,154.63,154.46,154.63,27650.0,154.1002,154.2099,154.0404,154.2099,27650.0
2024-12-13 15:35:00,154.6,154.7,154.59,154.69,20895.0,154.18,154.2797,154.17,154.2697,20895.0
2024-12-13 15:40:00,154.67,154.7,154.6,154.67,33179.0,154.2498,154.2797,154.18,154.2498,33179.0
2024-12-13 15:45:00,154.67,154.98,154.62,154.94,41986.0,154.2498,154.5589,154.1999,154.5191,41986.0
2024-12-13 15:50:00,154.92,154.95,154.45,154.5,76691.0,154.4991,154.529,154.0304,154.0802,76691.0
2024-12-13 15:55:00,154.5,154.62,154.26,154.34,273070.0,154.0802,154.1999,153.8409,153.9207,273070.0
2024-12-16 09:30:00,155.52,155.74,154.14,154.47,46212.0,155.0975,155.3169,153.7212,154.0503,46212.0
2024-12-16 09:35:00,154.74,155.71,154.74,155.71,22375.0,154.3196,155.287,154.3196,155.287,22375.0
2024-12-16 09:40:00,155.51,155.69,155.35,155.58,5535.0,155.0875,155.267,154.9279,155.1573,5535.0
2024-12-16 09:45:00,155.58,156.13,155.44,156.08,8135.0,155.1573,155.7058,155.0177,155.656,8135.0
2024-12-16 09:50:00,156.06,156.25,155.56,155.76,13986.0,155.636,155.8255,155.1374,155.3368,13986.0
2024-12-16 09:55:00,155.61,155.61,155.1,155.21,13510.0,155.1872,155.1872,154.6786,154.7883,13510.0
2024-12-16 10:00:00,155.23,155.92,155.23,155.71,22807.0,154.8083,155.4964,154.8083,155.287,22807.0
2024-12-16 10:05:00,155.71,155.71,155.18,155.35,8762.0,155.287,155.287,154.7584,154.9279,8762.0
2024-12-16 10:10:00,155.42,155.43,155.09,155.18,14583.0,154.9977,155.0077,154.6686,154.7584,14583.0
2024-12-16 10:15:00,155.19,155.3,154.98,155.04,7630.0,154.7684,154.8781,154.5589,154.6188,7630.0
2024-12-16 10:20:00,155.04,155.05,154.65,154.91,33739.0,154.6188,154.6288,154.2298,154.4891,33739.0
2024-12-16 10:25:00,154.95,155.32,154.95,155.28,11634.0,154.529,154.898,154.529,154.8581,11634.0
2024-12-16 10:30:00,155.33,155.51,155.27,155.45,12795.0,154.908,155.0875,154.8482,155.0277,12795.0
2024-12-16 10:35:00,155.46,155.54,155.32,155.53,8230.0,155.0376,155.1174,154.898,155.1074,8230.0
2024-12-16 10:40:00,155.51,155.57,155.39,155.39,5953.0,155.0875,155.1473,154.9678,154.9678,5953.0
2024-12-16 10:45:00,155.39,155.59,155.36,155.51,14528.0,154.9678,155.1673,154.9379,155.0875,14528.0
2024-12-16 10:50:00,155.56,156.1,155.55,156.1,26646.0,155.1374,155.6759,155.1274,155.6759,26646.0
2024-12-16 10:55:00,156.12,156.55,156.09,156.32,14034.0,155.6958,156.1247,155.6659,155.8953,14034.0
2024-12-16 11:00:00,156.29,156.42,156.19,156.29,8245.0,155.8654,155.995,155.7657,155.8654,8245.0
2024-12-16 11:05:00,156.28,156.28,156.02,156.27,10945.0,155.8554,155.8554,155.5961,155.8454,10945.0
2024-12-16 11:10:00,156.21,156.27,156.05,156.12,12541.0,155.7856,155.8454,155.626,155.6958,12541.0
2024-12-16 11:15:00,156.12,156.15,155.85,156.13,14033.0,155.6958,155.7258,155.4266,155.7058,14033.0
2024-12-16 11:20:00,156.16,156.23,156.04,156.22,5527.0,155.7357,155.8055,155.6161,155.7956,5527.0
2024-12-16 11:25:00,156.18,156.28,156.07,156.28,9706.0,155.7557,155.8554,155.646,155.8554,9706.0
2024-12-16 11:30:00,156.24,156.29,156.12,156.25,6062.0,155.8155,155.8654,155.6958,155.8255,6062.0
2024-12-16 11:35:00,156.25,156.37,156.09,156.23,13481.0,155.8255,155.9452,155.6659,155.8055,13481.0
2024-12-16 11:40:00,156.28,156.32,155.93,155.95,10762.0,155.8554,155.8953,155.5064,155.5263,10762.0
2024-12-16 11:45:00,155.98,156.15,155.91,156.12,10684.0,155.5562,155.7258,155.4864,155.6958,10684.0
2024-12-16 11:50:00,156.13,156.25,155.85,156.03,17577.0,155.7058,155.8255,155.4266,155.6061,17577.0
2024-12-16 11:55:00,156.06,156.07,155.69,155.78,21858.0,155.636,155.646,155.267,155.3568,21858.0
2024-12-16 12:00:00,155.83,155.89,155.67,155.72,8034.0,155.4066,155.4665,155.2471,155.2969,8034.0
2024-12-16 12:05:00,155.69,155.75,155.55,155.65,15619.0,155.267,155.3268,155.1274,155.2271,15619.0
2024-12-16 12:10:00,155.71,155.94,155.7,155.78,10742.0,155.287,155.5163,155.277,155.3568,10742.0
2024-12-16 12:15:00,155.86,156.01,155.75,155.86,11700.0,155.4366,155.5861,155.3268,155.4366,11700.0
2024-12-16 12:20:00,155.81,156.06,155.81,155.94,4816.0,155.3867,155.636,155.3867,155.5163,4816.0
2024-12-16 12:25:00,155.9,156.06,155.9,155.95,4487.0,155.4764,155.636,155.4764,155.5263,4487.0
2024-12-16 12:30:00,155.95,156.08,155.93,156.03,5958.0,155.5263,155.656,155.5064,155.6061,5958.0
2024-12-16 12:35:00,156.07,156.07,155.9,155.95,10327.0,155.646,155.646,155.4764,155.5263,10327.0
2024-12-16 12:40:00,155.93,156.12,155.89,155.98,32686.0,155.5064,155.6958,155.4665,155.5562,32686.0
2024-12-16 12:45:00,155.98,156.08,155.9,156.03,11675.0,155.5562,155.656,155.4764,155.6061,11675.0
2024-12-16 12:50:00,156.0,156.1,155.95,156.05,17489.0,155.5762,155.6759,155.5263,155.626,17489.0
2024-12-16 12:55:00,156.0,156.0,155.68,155.69,19006.0,155.5762,155.5762,155.257,155.267,19006.0
2024-12-16 13:00:00,155.69,155.89,155.68,155.8,7746.0,155.267,155.4665,155.257,155.3767,7746.0
2024-12-16 13:05:00,155.89,156.02,155.81,156.0,8721.0,155.4665,155.5961,155.3867,155.5762,8721.0
2024-12-16 13:10:00,155.96,156.0,155.81,155.93,8585.0,155.5363,155.5762,155.3867,155.5064,8585.0
2024-12-16 13:15:00,155.95,156.1,155.88,156.0,7237.0,155.5263,155.6759,155.4565,155.5762,7237.0
2024-12-16 13:20:00,156.05,156.35,156.03,156.29,8859.0,155.626,155.9252,155.6061,155.8654,8859.0
2024-12-16 13:25:00,156.3,156.35,156.26,156.28,3464.0,155.8754,155.9252,155.8355,155.8554,3464.0
2024-12-16 13:30:00,156.29,156.39,156.24,156.32,3307.0,155.8654,155.9651,155.8155,155.8953,3307.0
2024-12-16 13:35:00,156.33,156.34,156.11,156.11,5849.0,155.9053,155.9152,155.6859,155.6859,5849.0
2024-12-16 13:40:00,156.12,156.29,156.09,156.22,9964.0,155.6958,155.8654,155.6659,155.7956,9964.0
2024-12-16 13:45:00,156.16,156.23,156.14,156.15,3500.0,155.7357,155.8055,155.7158,155.7258,3500.0
2024-12-16 13:50:00,156.14,156.14,156.0,156.03,5421.0,155.7158,155.7158,155.5762,155.6061,5421.0
2024-12-16 13:55:00,156.03,156.03,155.86,155.91,5916.0,155.6061,155.6061,155.4366,155.4864,5916.0
2024-12-16 14:00:00,155.89,155.99,155.81,155.94,12805.0,155.4665,155.5662,155.3867,155.5163,12805.0
2024-12-16 14:05:00,155.89,156.0,155.88,155.95,3752.0,155.4665,155.5762,155.4565,155.5263,3752.0
2024-12-16 14:10:00,156.03,156.13,155.98,156.09,5110.0,155.6061,155.7058,155.5562,155.6659,5110.0
2024-12-16 14:15:00,156.08,156.09,155.99,156.05,7657.0,155.656,155.6659,155.5662,155.626,7657.0
2024-12-16 14:20:00,155.99,156.12,155.91,156.03,22229.0,155.5662,155.6958,155.4864,155.6061,22229.0
2024-12-16 14:25:00,156.01,156.16,155.99,156.16,7539.0,155.5861,155.7357,155.5662,155.7357,7539.0
2024-12-16 14:30:00,156.18,156.29,156.16,156.27,7134.0,155.7557,155.8654,155.7357,155.8454,7134.0
2024-12-16 14:35:00,156.31,156.36,156.2,156.34,5431.0,155.8853,155.9352,155.7756,155.9152,5431.0
2024-12-16 14:40:00,156.4,156.5,156.38,156.42,7657.0,155.9751,156.0748,155.9551,155.995,7657.0
2024-12-16 14:45:00,156.41,156.45,156.27,156.3,5918.0,155.9851,156.0249,155.8454,155.8754,5918.0
2024-12-16 14:50:00,156.33,156.42,156.3,156.34,5581.0,155.9053,155.995,155.8754,155.9152,5581.0
2024-12-16 14:55:00,156.33,156.47,156.28,156.38,6841.0,155.9053,156.0449,155.8554,155.9551,6841.0
2024-12-16 15:00:00,156.37,156.41,156.26,156.34,7372.0,155.9452,155.9851,155.8355,155.9152,7372.0
2024-12-16 15:05:00,156.34,156.39,156.23,156.27,7100.0,155.9152,155.9651,155.8055,155.8454,7100.0
2024-12-16 15:10:00,156.24,156.31,156.17,156.17,7171.0,155.8155,155.8853,155.7457,155.7457,7171.0
2024-12-16 15:15:00,156.18,156.32,156.18,156.32,6562.0,155.7557,155.8953,155.7557,155.8953,6562.0
2024-12-16 15:20:00,156.31,156.33,156.16,156.31,7393.0,155.8853,155.9053,155.7357,155.8853,7393.0
2024-12-16 15:25:00,156.32,156.46,156.32,156.34,6393.0,155.8953,156.0349,155.8953,155.9152,6393.0
2024-12-16 15:30:00,156.34,156.39,156.24,156.24,10428.0,155.9152,155.9651,155.8155,155.8155,10428.0
2024-12-16 15:35:00,156.24,156.28,155.98,156.12,17152.0,155.8155,155.8554,155.5562,155.6958,17152.0
2024-12-16 15:40:00,156.13,156.13,155.99,156.13,11579.0,155.7058,155.7058,155.5662,155.7058,11579.0
2024-12-16 15:45:00,156.1,156.17,155.99,156.16,17072.0,155.6759,155.7457,155.5662,155.7357,17072.0
2024-12-16 15:50:00,156.11,156.15,155.91,156.08,32923.0,155.6859,155.7258,155.4864,155.656,32923.0
2024-12-16 15:55:00,156.1,156.37,156.06,156.13,124852.0,155.6759,155.9452,155.636,155.7058,124852.0
2024-12-17 09:30:00,154.82,154.82,153.52,153.93,38476.0,154.3994,154.3994,153.1029,153.5118,38476.0
2024-12-17 09:35:00,153.7,153.7,152.42,152.48,21134.0,153.2824,153.2824,152.0059,152.0657,21134.0
2024-12-17 09:40:00,152.5,152.57,151.52,151.78,33983.0,152.0857,152.1555,151.1083,151.3676,33983.0
2024-12-17 09:45:00,151.79,152.5,151.67,152.2,41687.0,151.3776,152.0857,151.2579,151.7865,41687.0
2024-12-17 09:50:00,152.2,152.63,151.87,152.59,31751.0,151.7865,152.2153,151.4574,152.1754,31751.0
2024-12-17 09:55:00,152.5,152.82,152.41,152.69,23003.0,152.0857,152.4048,151.9959,152.2752,23003.0
2024-12-17 10:00:00,152.73,152.74,151.72,151.81,41575.0,152.3151,152.325,151.3078,151.3976,41575.0
2024-12-17 10:05:00,151.76,151.99,151.56,151.59,26264.0,151.3477,151.5771,151.1482,151.1782,26264.0
2024-12-17 10:10:00,151.56,151.57,150.88,150.88,34535.0,151.1482,151.1582,150.4701,150.4701,34535.0
2024-12-17 10:15:00,150.94,151.22,150.33,150.38,35463.0,150.5299,150.8092,149.9216,149.9714,35463.0
2024-12-17 10:20:00,150.38,150.42,150.05,150.12,19742.0,149.9714,150.0113,149.6423,149.7121,19742.0
2024-12-17 10:25:00,150.06,150.14,149.69,149.82,55107.0,149.6523,149.7321,149.2833,149.413,55107.0
2024-12-17 10:30:00,149.87,150.2,149.81,150.07,25373.0,149.4628,149.7919,149.403,149.6623,25373.0
2024-12-17 10:35:00,150.12,150.36,149.91,150.08,18769.0,149.7121,149.9515,149.5027,149.6723,18769.0
2024-12-17 10:40:00,149.96,150.45,149.85,150.44,17677.0,149.5526,150.0412,149.4429,150.0313,17677.0
2024-12-17 10:45:00,150.45,150.74,150.22,150.22,9323.0,150.0412,150.3305,149.8119,149.8119,9323.0
2024-12-17 10:50:00,150.23,150.38,150.09,150.35,7475.0,149.8218,149.9714,149.6822,149.9415,7475.0
2024-12-17 10:55:00,150.41,151.01,150.35,150.92,20928.0,150.0014,150.5997,149.9415,150.51,20928.0
2024-12-17 11:00:00,150.99,151.29,150.91,151.18,12821.0,150.5798,150.879,150.5,150.7693,12821.0
2024-12-17 11:05:00,151.11,151.48,150.99,151.22,18189.0,150.6995,151.0685,150.5798,150.8092,18189.0
2024-12-17 11:10:00,151.12,151.3,151.08,151.08,9413.0,150.7094,150.8889,150.6695,150.6695,9413.0
2024-12-17 11:15:00,151.16,151.29,150.82,151.06,28683.0,150.7493,150.879,150.4102,150.6496,28683.0
2024-12-17 11:20:00,151.03,151.04,150.78,150.83,9694.0,150.6197,150.6296,150.3704,150.4202,9694.0
2024-12-17 11:25:00,150.82,151.5,150.82,151.4,31947.0,150.4102,151.0884,150.4102,150.9887,31947.0
2024-12-17 11:30:00,151.42,151.75,151.33,151.57,20713.0,151.0086,151.3377,150.9189,151.1582,20713.0
2024-12-17 11:35:00,151.62,151.86,151.48,151.74,11243.0,151.2081,151.4474,151.0685,151.3277,11243.0
2024-12-17 11:40:00,151.73,151.94,151.66,151.89,7538.0,151.3178,151.5272,151.248,151.4773,7538.0
2024-12-17 11:45:00,151.87,151.99,151.81,151.93,25954.0,151.4574,151.5771,151.3976,151.5172,25954.0
2024-12-17 11:50:00,151.94,152.16,151.79,151.83,33655.0,151.5272,151.7466,151.3776,151.4175,33655.0
2024-12-17 11:55:00,151.85,151.96,151.84,151.94,10066.0,151.4374,151.5471,151.4275,151.5272,10066.0
2024-12-17 12:00:00,151.94,151.95,151.54,151.58,15560.0,151.5272,151.5372,151.1283,151.1682,15560.0
2024-12-17 12:05:00,151.58,151.7,151.55,151.69,10287.0,151.1682,151.2879,151.1383,151.2779,10287.0
2024-12-17 12:10:00,151.65,151.67,151.47,151.53,36830.0,151.238,151.2579,151.0585,151.1183,36830.0
2024-12-17 12:15:00,151.53,151.72,151.47,151.64,15800.0,151.1183,151.3078,151.0585,151.228,15800.0
2024-12-17 12:20:00,151.69,151.82,151.57,151.57,21653.0,151.2779,151.4075,151.1582,151.1582,21653.0
2024-12-17 12:25:00,151.52,151.64,151.43,151.46,10458.0,151.1083,151.228,151.0186,151.0485,10458.0
2024-12-17 12:30:00,151.42,151.54,151.25,151.37,18103.0,151.0086,151.1283,150.8391,150.9587,18103.0
2024-12-17 12:35:00,151.4,151.51,151.32,151.46,20952.0,150.9887,151.0984,150.9089,151.0485,20952.0
2024-12-17 12:40:00,151.43,151.54,151.11,151.25,23488.0,151.0186,151.1283,150.6995,150.8391,23488.0
2024-12-17 12:45:00,151.28,151.49,151.25,151.41,8752.0,150.869,151.0784,150.8391,150.9986,8752.0
2024-12-17 12:50:00,151.45,151.51,151.34,151.37,6186.0,151.0385,151.0984,150.9288,150.9587,6186.0
2024-12-17 12:55:00,151.38,151.44,151.26,151.38,13263.0,150.9687,151.0286,150.849,150.9687,13263.0
2024-12-17 13:00:00,151.38,151.44,151.26,151.3,4696.0,150.9687,151.0286,150.849,150.8889,4696.0
2024-12-17 13:05:00,151.29,151.44,151.07,151.38,21739.0,150.879,151.0286,150.6596,150.9687,21739.0
2024-12-17 13:10:00,151.43,151.48,151.35,151.35,2944.0,151.0186,151.0685,150.9388,150.9388,2944.0
2024-12-17 13:15:00,151.42,151.42,151.1,151.1,9298.0,151.0086,151.0086,150.6895,150.6895,9298.0
2024-12-17 13:20:00,151.05,151.1,150.94,151.03,29739.0,150.6396,150.6895,150.5299,150.6197,29739.0
2024-12-17 13:25:00,151.03,151.08,150.85,150.91,15334.0,150.6197,150.6695,150.4402,150.5,15334.0
2024-12-17 13:30:00,150.91,151.03,150.85,150.98,18602.0,150.5,150.6197,150.4402,150.5698,18602.0
2024-12-17 13:35:00,151.0,151.06,150.89,150.89,15231.0,150.5898,150.6496,150.4801,150.4801,15231.0
2024-12-17 13:40:00,150.88,150.96,150.77,150.85,13337.0,150.4701,150.5499,150.3604,150.4402,13337.0
2024-12-17 13:45:00,150.88,150.95,150.55,150.66,14350.0,150.4701,150.5399,150.141,150.2507,14350.0
2024-12-17 13:50:00,150.7,150.87,150.65,150.74,13920.0,150.2906,150.4601,150.2407,150.3305,13920.0
2024-12-17 13:55:00,150.74,150.83,150.66,150.79,9824.0,150.3305,150.4202,150.2507,150.3803,9824.0
2024-12-17 14:00:00,150.83,150.96,150.66,150.74,24031.0,150.4202,150.5499,150.2507,150.3305,24031.0
2024-12-17 14:05:00,150.69,150.72,150.46,150.56,14173.0,150.2806,150.3105,150.0512,150.1509,14173.0
2024-12-17 14:10:00,150.63,150.63,150.32,150.35,12797.0,150.2208,150.2208,149.9116,149.9415,12797.0
2024-12-17 14:15:00,150.38,150.6,150.31,150.6,9445.0,149.9714,150.1908,149.9016,150.1908,9445.0
2024-12-17 14:20:00,150.65,150.81,150.6,150.77,12741.0,150.2407,150.4003,150.1908,150.3604,12741.0
2024-12-17 14:25:00,150.74,150.78,150.56,150.58,10696.0,150.3305,150.3704,150.1509,150.1709,10696.0
2024-12-17 14:30:00,150.59,150.69,150.49,150.66,7157.0,150.1809,150.2806,150.0811,150.2507,7157.0
2024-12-17 14:35:00,150.69,150.72,150.49,150.55,8011.0,150.2806,150.3105,150.0811,150.141,8011.0
2024-12-17 14:40:00,150.51,150.73,150.45,150.72,8423.0,150.1011,150.3205,150.0412,150.3105,8423.0
2024-12-17 14:45:00,150.68,150.72,150.51,150.59,8659.0,150.2706,150.3105,150.1011,150.1809,8659.0
2024-12-17 14:50:00,150.61,151.23,150.58,151.11,22881.0,150.2008,150.8191,150.1709,150.6995,22881.0
2024-12-17 14:55:00,151.12,151.26,150.98,151.06,15772.0,150.7094,150.849,150.5698,150.6496,15772.0
2024-12-17 15:00:00,151.03,151.12,150.97,151.1,11402.0,150.6197,150.7094,150.5598,150.6895,11402.0
2024-12-17 15:05:00,151.08,151.12,150.86,151.03,13389.0,150.6695,150.7094,150.4501,150.6197,13389.0
2024-12-17 15:10:00,151.03,151.07,150.92,150.99,10734.0,150.6197,150.6596,150.51,150.5798,10734.0
2024-12-17 15:15:00,150.95,151.12,150.95,151.05,12637.0,150.5399,150.7094,150.5399,150.6396,12637.0
2024-12-17 15:20:00,151.03,151.07,150.87,150.94,11350.0,150.6197,150.6596,150.4601,150.5299,11350.0
2024-12-17 15:25:00,150.89,150.95,150.7,150.74,12871.0,150.4801,150.5399,150.2906,150.3305,12871.0
2024-12-17 15:30:00,150.78,150.99,150.77,150.97,13285.0,150.3704,150.5798,150.3604,150.5598,13285.0
2024-12-17 15:35:00,150.95,151.26,150.92,151.25,13303.0,150.5399,150.849,150.51,150.8391,13303.0
2024-12-17 15:40:00,151.25,151.46,151.19,151.37,25028.0,150.8391,151.0485,150.7792,150.9587,25028.0
2024-12-17 15:45:00,151.4,151.43,151.22,151.36,26865.0,150.9887,151.0186,150.8092,150.9488,26865.0
2024-12-17 15:50:00,151.27,151.49,151.23,151.39,34862.0,150.859,151.0784,150.8191,150.9787,34862.0
2024-12-17 15:55:00,151.39,151.39,151.14,151.22,163309.0,150.9787,150.9787,150.7294,150.8092,163309.0
2024-12-18 09:30:00,151.87,152.25,151.0,151.35,83390.0,151.4574,151.8364,150.5898,150.9388,83390.0
2024-12-18 09:35:00,151.42,151.49,150.52,150.59,14018.0,151.0086,151.0784,150.1111,150.1809,14018.0
2024-12-18 09:40:00,150.33,150.9,150.33,150.78,19251.0,149.9216,150.49,149.9216,150.3704,19251.0
2024-12-18 09:45:00,150.79,151.25,150.63,151.19,26310.0,150.3803,150.8391,150.2208,150.7792,26310.0
2024-12-18 09:50:00,151.13,151.3,150.85,150.94,18451.0,150.7194,150.8889,150.4402,150.5299,18451.0
2024-12-18 09:55:00,151.03,151.53,150.96,151.49,64092.0,150.6197,151.1183,150.5499,151.0784,64092.0
2024-12-18 10:00:00,151.47,151.55,151.18,151.38,28476.0,151.0585,151.1383,150.7693,150.9687,28476.0
2024-12-18 10:05:00,151.38,151.85,151.22,151.59,19376.0,150.9687,151.4374,150.8092,151.1782,19376.0
2024-12-18 10:10:00,151.5,151.57,151.22,151.28,9354.0,151.0884,151.1582,150.8092,150.869,9354.0
2024-12-18 10:15:00,151.3,151.41,151.22,151.28,9943.0,150.8889,150.9986,150.8092,150.869,9943.0
2024-12-18 10:20:00,151.22,151.33,151.02,151.28,7967.0,150.8092,150.9189,150.6097,150.869,7967.0
2024-12-18 10:25:00,151.27,151.63,151.27,151.52,15761.0,150.859,151.218,150.859,151.1083,15761.0
2024-12-18 10:30:00,151.63,151.65,151.26,151.64,25880.0,151.218,151.238,150.849,151.228,25880.0
2024-12-18 10:35:00,151.64,151.74,151.49,151.61,11531.0,151.228,151.3277,151.0784,151.1981,11531.0
2024-12-18 10:40:00,151.58,151.63,151.34,151.45,8185.0,151.1682,151.218,150.9288,151.0385,8185.0
2024-12-18 10:45:00,151.49,151.69,151.41,151.69,7873.0,151.0784,151.2779,150.9986,151.2779,7873.0
2024-12-18 10:50:00,151.66,151.66,151.42,151.51,5575.0,151.248,151.248,151.0086,151.0984,5575.0
2024-12-18 10:55:00,151.52,151.6,151.4,151.42,18077.0,151.1083,151.1881,150.9887,151.0086,18077.0
2024-12-18 11:00:00,151.41,151.57,151.24,151.4,28121.0,150.9986,151.1582,150.8291,150.9887,28121.0
2024-12-18 11:05:00,151.44,151.45,151.0,151.05,14792.0,151.0286,151.0385,150.5898,150.6396,14792.0
2024-12-18 11:10:00,151.07,151.2,150.77,150.86,14127.0,150.6596,150.7892,150.3604,150.4501,14127.0
2024-12-18 11:15:00,150.86,150.86,150.53,150.6,12332.0,150.4501,150.4501,150.121,150.1908,12332.0
2024-12-18 11:20:00,150.55,150.61,150.46,150.5,14253.0,150.141,150.2008,150.0512,150.0911,14253.0
2024-12-18 11:25:00,150.56,150.72,150.49,150.52,38855.0,150.1509,150.3105,150.0811,150.1111,38855.0
2024-12-18 11:30:00,150.6,150.65,150.42,150.46,11723.0,150.1908,150.2407,150.0113,150.0512,11723.0
2024-12-18 11:35:00,150.53,150.74,150.4,150.65,38993.0,150.121,150.3305,149.9914,150.2407,38993.0
2024-12-18 11:40:00,150.57,150.61,150.35,150.4,9961.0,150.1609,150.2008,149.9415,149.9914,9961.0
2024-12-18 11:45:00,150.44,150.6,150.39,150.49,29482.0,150.0313,150.1908,149.9814,150.0811,29482.0
2024-12-18 11:50:00,150.55,150.76,150.4,150.74,23772.0,150.141,150.3504,149.9914,150.3305,23772.0
2024-12-18 11:55:00,150.76,151.09,150.76,151.03,12721.0,150.3504,150.6795,150.3504,150.6197,12721.0
2024-12-18 12:00:00,150.97,151.04,150.67,150.83,4955.0,150.5598,150.6296,150.2607,150.4202,4955.0
2024-12-18 12:05:00,150.64,150.65,150.31,150.33,6661.0,150.2307,150.2407,149.9016,149.9216,6661.0
2024-12-18 12:10:00,150.34,150.45,150.24,150.26,5495.0,149.9315,150.0412,149.8318,149.8518,5495.0
2024-12-18 12:15:00,150.35,150.87,150.33,150.85,11869.0,149.9415,150.4601,149.9216,150.4402,11869.0
2024-12-18 12:20:00,150.87,150.96,150.72,150.74,7408.0,150.4601,150.5499,150.3105,150.3305,7408.0
2024-12-18 12:25:00,150.74,150.84,150.6,150.61,3054.0,150.3305,150.4302,150.1908,150.2008,3054.0
2024-12-18 12:30:00,150.75,150.75,150.53,150.59,5563.0,150.3404,150.3404,150.121,150.1809,5563.0
2024-12-18 12:35:00,150.64,150.79,150.57,150.57,11648.0,150.2307,150.3803,150.1609,150.1609,11648.0
2024-12-18 12:40:00,150.56,150.62,150.37,150.45,10584.0,150.1509,150.2108,149.9615,150.0412,10584.0
2024-12-18 12:45:00,150.44,150.62,150.41,150.56,7460.0,150.0313,150.2108,150.0014,150.1509,7460.0
2024-12-18 12:50:00,150.56,150.75,150.53,150.56,8914.0,150.1509,150.3404,150.121,150.1509,8914.0
2024-12-18 12:55:00,150.6,150.77,150.6,150.64,5754.0,150.1908,150.3604,150.1908,150.2307,5754.0
2024-12-18 13:00:00,150.66,150.81,150.63,150.72,8257.0,150.2507,150.4003,150.2208,150.3105,8257.0
2024-12-18 13:05:00,150.66,150.81,150.66,150.76,5905.0,150.2507,150.4003,150.2507,150.3504,5905.0
2024-12-18 13:10:00,150.72,150.79,150.58,150.73,7645.0,150.3105,150.3803,150.1709,150.3205,7645.0
2024-12-18 13:15:00,150.82,151.1,150.75,151.06,3157.0,150.4102,150.6895,150.3404,150.6496,3157.0
2024-12-18 13:20:00,151.01,151.02,150.88,150.88,5881.0,150.5997,150.6097,150.4701,150.4701,5881.0
2024-12-18 13:25:00,150.94,151.0,150.85,150.85,6400.0,150.5299,150.5898,150.4402,150.4402,6400.0
2024-12-18 13:30:00,150.94,151.18,150.93,151.18,11113.0,150.5299,150.7693,150.5199,150.7693,11113.0
2024-12-18 13:35:00,151.2,151.23,151.07,151.1,3677.0,150.7892,150.8191,150.6596,150.6895,3677.0
2024-12-18 13:40:00,151.19,151.25,151.06,151.06,3178.0,150.7792,150.8391,150.6496,150.6496,3178.0
2024-12-18 13:45:00,151.11,151.38,151.09,151.38,29747.0,150.6995,150.9687,150.6795,150.9687,29747.0
2024-12-18 13:50:00,151.26,151.38,151.26,151.34,5332.0,150.849,150.9687,150.849,150.9288,5332.0
2024-12-18 13:55:00,151.34,151.44,151.26,151.34,3407.0,150.9288,151.0286,150.849,150.9288,3407.0
2024-12-18 14:00:00,151.29,151.38,150.52,150.71,25013.0,150.879,150.9687,150.1111,150.3005,25013.0
2024-12-18 14:05:00,150.7,150.74,149.56,149.56,25187.0,150.2906,150.3305,149.1537,149.1537,25187.0
2024-12-18 14:10:00,149.63,149.67,149.34,149.36,16420.0,149.2235,149.2634,148.9343,148.9542,16420.0
2024-12-18 14:15:00,149.4,149.49,148.88,149.06,16546.0,148.9941,149.0839,148.4755,148.655,16546.0
2024-12-18 14:20:00,149.15,149.66,149.12,149.66,14306.0,148.7448,149.2534,148.7149,149.2534,14306.0
2024-12-18 14:25:00,149.61,149.75,149.07,149.07,16611.0,149.2035,149.3432,148.665,148.665,16611.0
2024-12-18 14:30:00,149.12,149.59,148.97,149.31,26356.0,148.7149,149.1836,148.5653,148.9043,26356.0
2024-12-18 14:35:00,149.31,149.39,148.75,148.75,24543.0,148.9043,148.9841,148.3459,148.3459,24543.0
2024-12-18 14:40:00,148.84,149.04,148.38,148.53,24701.0,148.4356,148.6351,147.9769,148.1265,24701.0
2024-12-18 14:45:00,148.46,148.57,147.53,147.72,112999.0,148.0567,148.1664,147.1292,147.3187,112999.0
2024-12-18 14:50:00,147.86,148.19,147.79,147.8,50448.0,147.4583,147.7874,147.3885,147.3984,50448.0
2024-12-18 14:55:00,147.8,147.81,147.03,147.35,40542.0,147.3984,147.4084,146.6305,146.9497,40542.0
2024-12-18 15:00:00,147.41,147.7,146.88,146.9,19786.0,147.0095,147.2987,146.4809,146.5009,19786.0
2024-12-18 15:05:00,146.82,147.55,146.78,146.91,32514.0,146.4211,147.1491,146.3812,146.5109,32514.0
2024-12-18 15:10:00,146.92,146.94,146.14,146.45,38381.0,146.5208,146.5408,145.743,146.0521,38381.0
2024-12-18 15:15:00,146.49,146.49,145.77,146.06,30635.0,146.092,146.092,145.374,145.6632,30635.0
2024-12-18 15:20:00,146.07,146.76,146.06,146.44,34397.0,145.6731,146.3613,145.6632,146.0421,34397.0
2024-12-18 15:25:00,146.54,146.67,145.69,145.83,33897.0,146.1419,146.2715,145.2942,145.4338,33897.0
2024-12-18 15:30:00,145.82,145.94,145.27,145.5,30310.0,145.4238,145.5435,144.8753,145.1047,30310.0
2024-12-18 15:35:00,145.5,145.5,144.22,144.31,52088.0,145.1047,145.1047,143.8282,143.9179,52088.0
2024-12-18 15:40:00,144.12,144.15,143.02,143.22,50297.0,143.7284,143.7584,142.6314,142.8309,50297.0
2024-12-18 15:45:00,143.09,143.96,142.83,143.85,68952.0,142.7012,143.5689,142.442,143.4592,68952.0
2024-12-18 15:50:00,143.74,143.93,143.28,143.48,69438.0,143.3495,143.539,142.8907,143.0902,69438.0
2024-12-18 15:55:00,143.47,143.47,142.87,142.96,298208.0,143.0802,143.0802,142.4818,142.5716,298208.0
2024-12-19 09:30:00,146.94,147.25,145.17,147.03,132161.0,146.5408,146.8499,144.7756,146.6305,132161.0
2024-12-19 09:35:00,146.84,147.45,146.57,146.86,35772.0,146.4411,147.0494,146.1718,146.461,35772.0
2024-12-19 09:40:00,146.84,147.5,146.67,147.33,33441.0,146.4411,147.0993,146.2715,146.9297,33441.0
2024-12-19 09:45:00,147.38,147.71,146.94,146.95,50758.0,146.9796,147.3087,146.5408,146.5508,50758.0
2024-12-19 09:50:00,147.0,147.26,146.67,146.71,29087.0,146.6006,146.8599,146.2715,146.3114,29087.0
2024-12-19 09:55:00,146.62,146.75,146.14,146.41,47992.0,146.2217,146.3513,145.743,146.0122,47992.0
2024-12-19 10:00:00,146.41,146.51,145.36,145.42,48982.0,146.0122,146.112,144.9651,145.0249,48982.0
2024-12-19 10:05:00,145.42,145.5,144.81,145.25,40530.0,145.0249,145.1047,144.4166,144.8554,40530.0
2024-12-19 10:10:00,145.27,145.86,145.24,145.31,69385.0,144.8753,145.4637,144.8454,144.9152,69385.0
2024-12-19 10:15:00,145.31,145.48,144.96,145.04,45619.0,144.9152,145.0848,144.5662,144.6459,45619.0
2024-12-19 10:20:00,144.97,145.25,144.4,144.74,54106.0,144.5761,144.8554,144.0077,144.3468,54106.0
2024-12-19 10:25:00,144.79,145.2,144.34,144.5,36370.0,144.3966,144.8055,143.9478,144.1074,36370.0
2024-12-19 10:30:00,144.55,144.55,144.12,144.12,32531.0,144.1573,144.1573,143.7284,143.7284,32531.0
2024-12-19 10:35:00,144.09,144.79,144.09,144.47,35813.0,143.6985,144.3966,143.6985,144.0775,35813.0
2024-12-19 10:40:00,144.38,145.14,144.26,145.06,19669.0,143.9877,144.7457,143.8681,144.6659,19669.0
2024-12-19 10:45:00,144.99,145.4,144.72,145.4,28265.0,144.5961,145.005,144.3268,145.005,28265.0
2024-12-19 10:50:00,145.4,145.47,145.2,145.31,19280.0,145.005,145.0748,144.8055,144.9152,19280.0
2024-12-19 10:55:00,145.39,145.5,145.0,145.42,28109.0,144.995,145.1047,144.6061,145.0249,28109.0
2024-12-19 11:00:00,145.41,145.44,144.71,144.73,23717.0,145.0149,145.0449,144.3168,144.3368,23717.0
2024-12-19 11:05:00,144.73,144.89,144.48,144.71,35862.0,144.3368,144.4964,144.0875,144.3168,35862.0
2024-12-19 11:10:00,144.82,144.83,144.36,144.45,15749.0,144.4265,144.4365,143.9678,144.0575,15749.0
2024-12-19 11:15:00,144.51,144.85,144.49,144.68,14372.0,144.1174,144.4565,144.0974,144.2869,14372.0
2024-12-19 11:20:00,144.64,145.23,144.5,145.14,19309.0,144.247,144.8354,144.1074,144.7457,19309.0
2024-12-19 11:25:00,145.19,145.49,145.17,145.43,16634.0,144.7955,145.0947,144.7756,145.0349,16634.0
2024-12-19 11:30:00,145.41,145.63,145.3,145.46,26410.0,145.0149,145.2343,144.9052,145.0648,26410.0
2024-12-19 11:35:00,145.37,145.97,145.29,145.78,14044.0,144.9751,145.5734,144.8953,145.3839,14044.0
2024-12-19 11:40:00,145.85,145.89,145.51,145.63,13441.0,145.4537,145.4936,145.1147,145.2343,13441.0
2024-12-19 11:45:00,145.65,145.65,145.38,145.43,10716.0,145.2543,145.2543,144.985,145.0349,10716.0
2024-12-19 11:50:00,145.44,145.49,145.03,145.09,13404.0,145.0449,145.0947,144.636,144.6958,13404.0
2024-12-19 11:55:00,145.18,145.44,145.09,145.16,15307.0,144.7856,145.0449,144.6958,144.7656,15307.0
2024-12-19 12:00:00,145.24,145.26,145.03,145.03,12035.0,144.8454,144.8653,144.636,144.636,12035.0
2024-12-19 12:05:00,145.13,145.29,145.03,145.16,23831.0,144.7357,144.8953,144.636,144.7656,23831.0
2024-12-19 12:10:00,145.13,145.13,144.9,144.94,10203.0,144.7357,144.7357,144.5063,144.5462,10203.0
2024-12-19 12:15:00,144.94,144.94,144.63,144.66,8506.0,144.5462,144.5462,144.2371,144.267,8506.0
2024-12-19 12:20:00,144.7,144.74,144.24,144.33,11702.0,144.3069,144.3468,143.8481,143.9379,11702.0
2024-12-19 12:25:00,144.38,144.51,144.09,144.27,11633.0,143.9877,144.1174,143.6985,143.878,11633.0
2024-12-19 12:30:00,144.31,144.35,143.84,143.99,16848.0,143.9179,143.9578,143.4492,143.5988,16848.0
2024-12-19 12:35:00,144.07,144.24,143.91,144.2,30346.0,143.6786,143.8481,143.519,143.8082,30346.0
2024-12-19 12:40:00,144.2,144.32,143.97,144.0,30788.0,143.8082,143.9279,143.5789,143.6088,30788.0
2024-12-19 12:45:00,143.99,144.16,143.91,144.05,39796.0,143.5988,143.7683,143.519,143.6586,39796.0
2024-12-19 12:50:00,144.03,144.35,143.86,144.32,24398.0,143.6387,143.9578,143.4692,143.9279,24398.0
2024-12-19 12:55:00,144.22,144.56,144.21,144.49,21343.0,143.8282,144.1673,143.8182,144.0974,21343.0
2024-12-19 13:00:00,144.49,144.49,143.84,143.95,39953.0,144.0974,144.0974,143.4492,143.5589,39953.0
2024-12-19 13:05:00,143.96,144.23,143.86,144.13,15220.0,143.5689,143.8381,143.4692,143.7384,15220.0
2024-12-19 13:10:00,144.13,144.18,143.61,143.9,33800.0,143.7384,143.7883,143.2198,143.509,33800.0
2024-12-19 13:15:00,143.86,143.9,143.7,143.74,22611.0,143.4692,143.509,143.3096,143.3495,22611.0
2024-12-19 13:20:00,143.78,143.84,143.54,143.73,29038.0,143.3894,143.4492,143.15,143.3395,29038.0
2024-12-19 13:25:00,143.72,144.08,143.71,144.0,49549.0,143.3295,143.6886,143.3196,143.6088,49549.0
2024-12-19 13:30:00,143.95,143.98,143.78,143.85,19140.0,143.5589,143.5888,143.3894,143.4592,19140.0
2024-12-19 13:35:00,143.84,144.18,143.84,143.95,62418.0,143.4492,143.7883,143.4492,143.5589,62418.0
2024-12-19 13:40:00,143.95,144.3,143.9,144.08,34981.0,143.5589,143.908,143.509,143.6886,34981.0
2024-12-19 13:45:00,144.07,144.38,143.92,144.31,30313.0,143.6786,143.9877,143.529,143.9179,30313.0
2024-12-19 13:50:00,144.24,144.28,143.86,143.94,18502.0,143.8481,143.888,143.4692,143.5489,18502.0
2024-12-19 13:55:00,143.91,144.55,143.88,144.55,18648.0,143.519,144.1573,143.4891,144.1573,18648.0
2024-12-19 14:00:00,144.53,144.55,144.04,144.34,18871.0,144.1373,144.1573,143.6487,143.9478,18871.0
2024-12-19 14:05:00,144.37,144.51,144.3,144.38,14257.0,143.9778,144.1174,143.908,143.9877,14257.0
2024-12-19 14:10:00,144.37,144.38,143.91,143.91,18581.0,143.9778,143.9877,143.519,143.519,18581.0
2024-12-19 14:15:00,143.99,144.06,143.93,143.99,26812.0,143.5988,143.6686,143.539,143.5988,26812.0
2024-12-19 14:20:00,143.94,144.31,143.73,144.21,31236.0,143.5489,143.9179,143.3395,143.8182,31236.0
2024-12-19 14:25:00,144.23,144.25,143.81,143.85,21942.0,143.8381,143.8581,143.4193,143.4592,21942.0
2024-12-19 14:30:00,143.81,143.87,143.56,143.62,20418.0,143.4193,143.4791,143.17,143.2298,20418.0
2024-12-19 14:35:00,143.66,143.78,143.6,143.69,19410.0,143.2697,143.3894,143.2099,143.2996,19410.0
2024-12-19 14:40:00,143.63,143.75,143.39,143.41,20415.0,143.2398,143.3595,143.0004,143.0204,20415.0
2024-12-19 14:45:00,143.4,143.47,143.31,143.31,29293.0,143.0104,143.0802,142.9206,142.9206,29293.0
2024-12-19 14:50:00,143.34,143.53,143.26,143.43,46024.0,142.9506,143.14,142.8708,143.0403,46024.0
2024-12-19 14:55:00,143.43,143.53,143.18,143.18,18896.0,143.0403,143.14,142.791,142.791,18896.0
2024-12-19 15:00:00,143.2,143.48,143.2,143.45,27077.0,142.8109,143.0902,142.8109,143.0603,27077.0
2024-12-19 15:05:00,143.46,143.5,143.3,143.5,38610.0,143.0702,143.1101,142.9107,143.1101,38610.0
2024-12-19 15:10:00,143.49,143.54,143.23,143.54,25229.0,143.1002,143.15,142.8409,143.15,25229.0
2024-12-19 15:15:00,143.55,143.75,143.34,143.69,52027.0,143.16,143.3595,142.9506,143.2996,52027.0
2024-12-19 15:20:00,143.68,144.07,143.65,143.94,28167.0,143.2896,143.6786,143.2597,143.5489,28167.0
2024-12-19 15:25:00,144.02,144.08,143.73,143.9,31431.0,143.6287,143.6886,143.3395,143.509,31431.0
2024-12-19 15:30:00,143.89,143.94,143.43,143.46,38383.0,143.4991,143.5489,143.0403,143.0702,38383.0
2024-12-19 15:35:00,143.47,143.81,143.04,143.75,33852.0,143.0802,143.4193,142.6514,143.3595,33852.0
2024-12-19 15:40:00,143.75,144.05,143.61,143.85,31577.0,143.3595,143.6586,143.2198,143.4592,31577.0
2024-12-19 15:45:00,143.82,144.0,143.73,143.86,45557.0,143.4293,143.6088,143.3395,143.4692,45557.0
2024-12-19 15:50:00,143.81,143.93,143.2,143.25,80310.0,143.4193,143.539,142.8109,142.8608,80310.0
2024-12-19 15:55:00,143.29,143.6,143.26,143.53,254288.0,142.9007,143.2099,142.8708,143.14,254288.0
2024-12-20 09:30:00,142.01,144.04,141.26,143.69,459786.0,141.6242,143.6487,140.8762,143.2996,459786.0
2024-12-20 09:35:00,143.78,144.33,143.22,144.33,22196.0,143.3894,143.9379,142.8309,143.9379,22196.0
2024-12-20 09:40:00,144.29,144.32,143.48,144.15,30770.0,143.898,143.9279,143.0902,143.7584,30770.0
2024-12-20 09:45:00,144.26,144.26,143.27,143.74,15257.0,143.8681,143.8681,142.8808,143.3495,15257.0
2024-12-20 09:50:00,143.74,144.34,143.31,143.99,42289.0,143.3495,143.9478,142.9206,143.5988,42289.0
2024-12-20 09:55:00,144.05,144.09,143.62,143.94,25274.0,143.6586,143.6985,143.2298,143.5489,25274.0
2024-12-20 10:00:00,143.94,144.62,143.84,144.21,43128.0,143.5489,144.2271,143.4492,143.8182,43128.0
2024-12-20 10:05:00,144.17,144.82,143.93,144.03,29266.0,143.7783,144.4265,143.539,143.6387,29266.0
2024-12-20 10:10:00,144.07,144.81,143.92,144.64,14942.0,143.6786,144.4166,143.529,144.247,14942.0
2024-12-20 10:15:00,144.56,144.87,144.5,144.81,11876.0,144.1673,144.4764,144.1074,144.4166,11876.0
2024-12-20 10:20:00,144.74,145.39,144.71,145.39,28183.0,144.3468,144.995,144.3168,144.995,28183.0
2024-12-20 10:25:00,145.26,145.82,145.25,145.69,28617.0,144.8653,145.4238,144.8554,145.2942,28617.0
2024-12-20 10:30:00,145.67,146.3,145.59,146.0,23320.0,145.2742,145.9025,145.1945,145.6033,23320.0
2024-12-20 10:35:00,146.0,146.62,145.91,146.62,40198.0,145.6033,146.2217,145.5136,146.2217,40198.0
2024-12-20 10:40:00,146.56,146.79,146.42,146.7,37197.0,146.1618,146.3912,146.0222,146.3014,37197.0
2024-12-20 10:45:00,146.78,146.81,146.52,146.55,27391.0,146.3812,146.4111,146.1219,146.1518,27391.0
2024-12-20 10:50:00,146.53,146.89,146.46,146.79,15987.0,146.1319,146.4909,146.0621,146.3912,15987.0
2024-12-20 10:55:00,146.75,146.94,146.53,146.53,22117.0,146.3513,146.5408,146.1319,146.1319,22117.0
2024-12-20 11:00:00,146.5,147.21,146.5,147.19,12479.0,146.102,146.8101,146.102,146.7901,12479.0
2024-12-20 11:05:00,147.12,147.47,146.99,147.25,19513.0,146.7203,147.0693,146.5906,146.8499,19513.0
2024-12-20 11:10:00,147.3,147.55,147.27,147.38,8800.0,146.8998,147.1491,146.8699,146.9796,8800.0
2024-12-20 11:15:00,147.38,147.72,147.25,147.47,11376.0,146.9796,147.3187,146.8499,147.0693,11376.0
2024-12-20 11:20:00,147.49,147.79,147.42,147.76,7147.0,147.0893,147.3885,147.0195,147.3586,7147.0
2024-12-20 11:25:00,147.77,147.83,147.55,147.73,11733.0,147.3685,147.4284,147.1491,147.3286,11733.0
2024-12-20 11:30:00,147.63,147.93,147.63,147.71,7454.0,147.2289,147.5281,147.2289,147.3087,7454.0
2024-12-20 11:35:00,147.75,148.03,147.71,148.03,10687.0,147.3486,147.6278,147.3087,147.6278,10687.0
2024-12-20 11:40:00,147.9,148.33,147.75,148.3,10728.0,147.4982,147.927,147.3486,147.8971,10728.0
2024-12-20 11:45:00,148.16,148.21,147.99,148.0,26338.0,147.7575,147.8073,147.5879,147.5979,26338.0
2024-12-20 11:50:00,148.07,148.14,147.71,147.83,27073.0,147.6677,147.7375,147.3087,147.4284,27073.0
2024-12-20 11:55:00,147.83,148.18,147.8,148.17,17460.0,147.4284,147.7774,147.3984,147.7674,17460.0
2024-12-20 12:00:00,148.01,148.08,147.8,147.8,32436.0,147.6079,147.6777,147.3984,147.3984,32436.0
2024-12-20 12:05:00,147.77,147.91,147.59,147.91,11232.0,147.3685,147.5081,147.189,147.5081,11232.0
2024-12-20 12:10:00,147.84,147.92,147.63,147.91,16344.0,147.4383,147.5181,147.2289,147.5081,16344.0
2024-12-20 12:15:00,147.86,148.11,147.84,147.93,13930.0,147.4583,147.7076,147.4383,147.5281,13930.0
2024-12-20 12:20:00,148.06,148.26,147.96,148.24,17197.0,147.6577,147.8572,147.558,147.8373,17197.0
2024-12-20 12:25:00,148.19,148.41,147.89,148.31,40836.0,147.7874,148.0068,147.4882,147.9071,40836.0
2024-12-20 12:30:00,148.31,148.33,147.87,148.0,57294.0,147.9071,147.927,147.4683,147.5979,57294.0
2024-12-20 12:35:00,148.07,148.42,148.0,148.31,41228.0,147.6677,148.0168,147.5979,147.9071,41228.0
2024-12-20 12:40:00,148.31,148.37,147.97,148.08,16392.0,147.9071,147.9669,147.568,147.6777,16392.0
2024-12-20 12:45:00,148.08,148.31,147.98,148.31,24616.0,147.6777,147.9071,147.578,147.9071,24616.0
2024-12-20 12:50:00,148.25,148.4,148.23,148.4,10454.0,147.8472,147.9968,147.8273,147.9968,10454.0
2024-12-20 12:55:00,148.4,148.5,148.2,148.24,17724.0,147.9968,148.0965,147.7974,147.8373,17724.0
2024-12-20 13:00:00,148.22,148.38,148.07,148.19,23604.0,147.8173,147.9769,147.6677,147.7874,23604.0
2024-12-20 13:05:00,148.13,148.42,147.97,148.33,83731.0,147.7276,148.0168,147.568,147.927,83731.0
2024-12-20 13:10:00,148.3,148.67,148.15,148.6,54397.0,147.8971,148.2661,147.7475,148.1963,54397.0
2024-12-20 13:15:00,148.56,148.6,148.12,148.29,31100.0,148.1564,148.1963,147.7176,147.8871,31100.0
2024-12-20 13:20:00,148.28,148.33,148.06,148.15,58116.0,147.8771,147.927,147.6577,147.7475,58116.0
2024-12-20 13:25:00,148.11,148.24,148.0,148.06,53649.0,147.7076,147.8373,147.5979,147.6577,53649.0
2024-12-20 13:30:00,148.08,148.31,148.03,148.24,49458.0,147.6777,147.9071,147.6278,147.8373,49458.0
2024-12-20 13:35:00,148.18,148.38,148.02,148.04,71279.0,147.7774,147.9769,147.6179,147.6378,71279.0
2024-12-20 13:40:00,148.1,148.47,148.08,148.37,53162.0,147.6976,148.0666,147.6777,147.9669,53162.0
2024-12-20 13:45:00,148.36,148.42,148.25,148.34,34185.0,147.9569,148.0168,147.8472,147.937,34185.0
2024-12-20 13:50:00,148.37,148.9,148.31,148.85,18834.0,147.9669,148.4955,147.9071,148.4456,18834.0
2024-12-20 13:55:00,148.95,149.02,148.55,148.64,23157.0,148.5453,148.6151,148.1464,148.2362,23157.0
2024-12-20 14:00:00,148.61,148.66,148.36,148.53,15710.0,148.2062,148.2561,147.9569,148.1265,15710.0
2024-12-20 14:05:00,148.57,148.87,148.49,148.82,38940.0,148.1664,148.4655,148.0866,148.4157,38940.0
2024-12-20 14:10:00,148.78,148.86,148.71,148.82,11085.0,148.3758,148.4556,148.306,148.4157,11085.0
2024-12-20 14:15:00,148.82,149.02,148.71,148.95,14882.0,148.4157,148.6151,148.306,148.5453,14882.0
2024-12-20 14:20:00,148.9,149.3,148.88,149.3,40591.0,148.4955,148.8944,148.4755,148.8944,40591.0
2024-12-20 14:25:00,149.21,149.31,149.02,149.21,15189.0,148.8046,148.9043,148.6151,148.8046,15189.0
2024-12-20 14:30:00,149.2,149.42,149.15,149.17,17229.0,148.7946,149.014,148.7448,148.7647,17229.0
2024-12-20 14:35:00,149.23,149.28,148.96,149.07,18065.0,148.8246,148.8744,148.5553,148.665,18065.0
2024-12-20 14:40:00,149.01,149.08,148.69,148.84,21614.0,148.6052,148.675,148.286,148.4356,21614.0
2024-12-20 14:45:00,148.79,148.96,148.73,148.79,18167.0,148.3858,148.5553,148.3259,148.3858,18167.0
2024-12-20 14:50:00,148.85,148.99,148.42,148.43,56659.0,148.4456,148.5852,148.0168,148.0267,56659.0
2024-12-20 14:55:00,148.43,148.68,148.41,148.67,14921.0,148.0267,148.2761,148.0068,148.2661,14921.0
2024-12-20 15:00:00,148.67,148.81,148.48,148.61,45701.0,148.2661,148.4057,148.0766,148.2062,45701.0
2024-12-20 15:05:00,148.54,148.67,148.35,148.35,29009.0,148.1364,148.2661,147.947,147.947,29009.0
2024-12-20 15:10:00,148.31,148.44,148.08,148.09,9659.0,147.9071,148.0367,147.6777,147.6877,9659.0
2024-12-20 15:15:00,148.09,148.14,147.75,147.92,30807.0,147.6877,147.7375,147.3486,147.5181,30807.0
2024-12-20 15:20:00,147.91,148.14,147.83,148.02,24516.0,147.5081,147.7375,147.4284,147.6179,24516.0
2024-12-20 15:25:00,148.02,148.28,147.89,147.95,26448.0,147.6179,147.8771,147.4882,147.548,26448.0
2024-12-20 15:30:00,148.01,148.03,147.0,147.34,31747.0,147.6079,147.6278,146.6006,146.9397,31747.0
2024-12-20 15:35:00,147.33,148.04,147.3,147.94,38119.0,146.9297,147.6378,146.8998,147.5381,38119.0
2024-12-20 15:40:00,147.97,148.22,147.68,147.86,33438.0,147.568,147.8173,147.2788,147.4583,33438.0
2024-12-20 15:45:00,147.85,148.11,147.67,147.73,50012.0,147.4483,147.7076,147.2688,147.3286,50012.0
2024-12-20 15:50:00,147.79,147.87,147.36,147.64,79004.0,147.3885,147.4683,146.9596,147.2389,79004.0
2024-12-20 15:55:00,147.56,147.67,147.22,147.59,300892.0,147.1591,147.2688,146.82,147.189,300892.0
2024-12-23 09:30:00,147.0,147.85,146.94,147.33,35137.0,146.6006,147.4483,146.5408,146.9297,35137.0
2024-12-23 09:35:00,147.03,147.42,146.5,146.66,13477.0,146.6305,147.0195,146.102,146.2615,13477.0
2024-12-23 09:40:00,147.04,147.04,146.09,146.12,18262.0,146.6405,146.6405,145.6931,145.723,18262.0
2024-12-23 09:45:00,146.13,146.17,145.62,145.81,20226.0,145.733,145.7729,145.2244,145.4139,20226.0
2024-12-23 09:50:00,145.83,146.0,145.4,145.82,13826.0,145.4338,145.6033,145.005,145.4238,13826.0
2024-12-23 09:55:00,145.8,146.23,145.75,145.93,21995.0,145.4039,145.8327,145.354,145.5335,21995.0
2024-12-23 10:00:00,145.98,146.15,145.43,145.93,20752.0,145.5834,145.7529,145.0349,145.5335,20752.0
2024-12-23 10:05:00,145.81,146.08,145.7,145.8,28088.0,145.4139,145.6831,145.3042,145.4039,28088.0
2024-12-23 10:10:00,145.72,146.06,145.48,146.06,14853.0,145.3241,145.6632,145.0848,145.6632,14853.0
2024-12-23 10:15:00,146.05,146.32,145.97,146.0,52379.0,145.6532,145.9225,145.5734,145.6033,52379.0
2024-12-23 10:20:00,146.01,146.58,145.92,146.35,20767.0,145.6133,146.1818,145.5236,145.9524,20767.0
2024-12-23 10:25:00,146.27,146.68,146.14,146.55,23078.0,145.8726,146.2815,145.743,146.1518,23078.0
2024-12-23 10:30:00,146.64,146.69,146.41,146.52,4232.0,146.2416,146.2915,146.0122,146.1219,4232.0
2024-12-23 10:35:00,146.5,146.77,146.37,146.75,7344.0,146.102,146.3712,145.9723,146.3513,7344.0
2024-12-23 10:40:00,146.67,146.99,146.67,146.68,13301.0,146.2715,146.5906,146.2715,146.2815,13301.0
2024-12-23 10:45:00,146.74,146.87,146.53,146.69,9476.0,146.3413,146.471,146.1319,146.2915,9476.0
2024-12-23 10:50:00,146.67,146.81,146.63,146.67,8729.0,146.2715,146.4111,146.2316,146.2715,8729.0
2024-12-23 10:55:00,146.77,147.1,146.68,146.81,15683.0,146.3712,146.7004,146.2815,146.4111,15683.0
2024-12-23 11:00:00,146.8,147.03,146.8,146.94,6560.0,146.4012,146.6305,146.4012,146.5408,6560.0
2024-12-23 11:05:00,146.81,147.0,146.78,146.92,4939.0,146.4111,146.6006,146.3812,146.5208,4939.0
2024-12-23 11:10:00,146.9,147.31,146.9,147.19,9206.0,146.5009,146.9098,146.5009,146.7901,9206.0
2024-12-23 11:15:00,147.19,147.53,147.1,147.52,12200.0,146.7901,147.1292,146.7004,147.1192,12200.0
2024-12-23 11:20:00,147.53,147.67,147.5,147.65,4689.0,147.1292,147.2688,147.0993,147.2489,4689.0
2024-12-23 11:25:00,147.75,148.18,147.69,147.86,23313.0,147.3486,147.7774,147.2887,147.4583,23313.0
2024-12-23 11:30:00,147.9,148.07,147.78,148.06,38579.0,147.4982,147.6677,147.3785,147.6577,38579.0
2024-12-23 11:35:00,148.13,148.35,148.08,148.35,4707.0,147.7276,147.947,147.6777,147.947,4707.0
2024-12-23 11:40:00,148.18,148.65,148.17,148.65,7218.0,147.7774,148.2461,147.7674,148.2461,7218.0
2024-12-23 11:45:00,148.63,148.91,148.56,148.56,29043.0,148.2262,148.5054,148.1564,148.1564,29043.0
2024-12-23 11:50:00,148.64,148.7,148.53,148.61,7871.0,148.2362,148.296,148.1265,148.2062,7871.0
2024-12-23 11:55:00,148.62,148.83,148.61,148.74,5507.0,148.2162,148.4257,148.2062,148.3359,5507.0
2024-12-23 12:00:00,148.8,148.97,148.8,148.87,4123.0,148.3957,148.5653,148.3957,148.4655,4123.0
2024-12-23 12:05:00,148.91,148.96,148.72,148.96,29592.0,148.5054,148.5553,148.3159,148.5553,29592.0
2024-12-23 12:10:00,148.96,149.01,148.79,148.85,24181.0,148.5553,148.6052,148.3858,148.4456,24181.0
2024-12-23 12:15:00,148.84,148.89,148.57,148.86,50607.0,148.4356,148.4855,148.1664,148.4556,50607.0
2024-12-23 12:20:00,148.88,149.02,148.79,148.93,10375.0,148.4755,148.6151,148.3858,148.5254,10375.0
2024-12-23 12:25:00,148.97,149.16,148.96,149.04,13549.0,148.5653,148.7548,148.5553,148.6351,13549.0
2024-12-23 12:30:00,149.0,149.07,148.85,149.01,14369.0,148.5952,148.665,148.4456,148.6052,14369.0
2024-12-23 12:35:00,148.97,149.0,148.7,149.0,20543.0,148.5653,148.5952,148.296,148.5952,20543.0
2024-12-23 12:40:00,149.01,149.01,148.75,148.81,12861.0,148.6052,148.6052,148.3459,148.4057,12861.0
2024-12-23 12:45:00,148.78,148.94,148.78,148.94,6740.0,148.3758,148.5354,148.3758,148.5354,6740.0
2024-12-23 12:50:00,148.87,148.96,148.79,148.86,11672.0,148.4655,148.5553,148.3858,148.4556,11672.0
2024-12-23 12:55:00,148.86,149.05,148.84,148.96,11060.0,148.4556,148.6451,148.4356,148.5553,11060.0
2024-12-23 13:00:00,148.96,149.1,148.87,149.08,11929.0,148.5553,148.6949,148.4655,148.675,11929.0
2024-12-23 13:05:00,149.04,149.19,149.0,149.12,8959.0,148.6351,148.7847,148.5952,148.7149,8959.0
2024-12-23 13:10:00,149.12,149.14,148.87,148.88,8747.0,148.7149,148.7348,148.4655,148.4755,8747.0
2024-12-23 13:15:00,148.87,149.07,148.72,148.78,24888.0,148.4655,148.665,148.3159,148.3758,24888.0
2024-12-23 13:20:00,148.77,148.98,148.7,148.74,29725.0,148.3658,148.5752,148.296,148.3359,29725.0
2024-12-23 13:25:00,148.78,148.98,148.74,148.88,8425.0,148.3758,148.5752,148.3359,148.4755,8425.0
2024-12-23 13:30:00,148.94,149.11,148.9,149.06,5716.0,148.5354,148.7049,148.4955,148.655,5716.0
2024-12-23 13:35:00,149.11,149.24,149.03,149.24,5102.0,148.7049,148.8345,148.6251,148.8345,5102.0
2024-12-23 13:40:00,149.23,149.23,149.06,149.18,8327.0,148.8246,148.8246,148.655,148.7747,8327.0
2024-12-23 13:45:00,149.2,149.2,149.0,149.17,12458.0,148.7946,148.7946,148.5952,148.7647,12458.0
2024-12-23 13:50:00,149.16,149.45,149.11,149.43,28268.0,148.7548,149.044,148.7049,149.024,28268.0
2024-12-23 13:55:00,149.4,149.5,149.31,149.38,11038.0,148.9941,149.0938,148.9043,148.9742,11038.0
2024-12-23 14:00:00,149.38,149.55,149.37,149.43,17818.0,148.9742,149.1437,148.9642,149.024,17818.0
2024-12-23 14:05:00,149.44,149.53,149.2,149.32,22504.0,149.034,149.1237,148.7946,148.9143,22504.0
2024-12-23 14:10:00,149.32,149.37,149.21,149.21,20103.0,148.9143,148.9642,148.8046,148.8046,20103.0
2024-12-23 14:15:00,149.28,149.52,149.27,149.49,9314.0,148.8744,149.1138,148.8645,149.0839,9314.0
2024-12-23 14:20:00,149.49,149.58,149.31,149.52,25759.0,149.0839,149.1736,148.9043,149.1138,25759.0
2024-12-23 14:25:00,149.53,149.53,149.22,149.43,10580.0,149.1237,149.1237,148.8146,149.024,10580.0
2024-12-23 14:30:00,149.5,149.61,149.2,149.2,5993.0,149.0938,149.2035,148.7946,148.7946,5993.0
2024-12-23 14:35:00,149.22,149.22,148.89,148.93,8074.0,148.8146,148.8146,148.4855,148.5254,8074.0
2024-12-23 14:40:00,148.98,149.02,148.81,148.83,4542.0,148.5752,148.6151,148.4057,148.4257,4542.0
2024-12-23 14:45:00,148.91,149.0,148.81,148.92,7406.0,148.5054,148.5952,148.4057,148.5154,7406.0
2024-12-23 14:50:00,148.92,149.06,148.81,148.94,22246.0,148.5154,148.655,148.4057,148.5354,22246.0
2024-12-23 14:55:00,149.06,149.07,148.82,148.82,3974.0,148.655,148.665,148.4157,148.4157,3974.0
2024-12-23 15:00:00,148.91,149.03,148.81,148.94,12129.0,148.5054,148.6251,148.4057,148.5354,12129.0
2024-12-23 15:05:00,148.96,148.96,148.82,148.85,9940.0,148.5553,148.5553,148.4157,148.4456,9940.0
2024-12-23 15:10:00,148.91,148.95,148.83,148.89,8351.0,148.5054,148.5453,148.4257,148.4855,8351.0
2024-12-23 15:15:00,148.94,148.97,148.59,148.75,31163.0,148.5354,148.5653,148.1863,148.3459,31163.0
2024-12-23 15:20:00,148.79,148.86,148.51,148.67,16978.0,148.3858,148.4556,148.1065,148.2661,16978.0
2024-12-23 15:25:00,148.64,148.79,148.63,148.78,8382.0,148.2362,148.3858,148.2262,148.3758,8382.0
2024-12-23 15:30:00,148.74,148.94,148.74,148.94,11806.0,148.3359,148.5354,148.3359,148.5354,11806.0
2024-12-23 15:35:00,148.94,149.08,148.79,148.97,17373.0,148.5354,148.675,148.3858,148.5653,17373.0
2024-12-23 15:40:00,148.93,149.26,148.89,149.14,9969.0,148.5254,148.8545,148.4855,148.7348,9969.0
2024-12-23 15:45:00,149.22,149.43,148.95,149.03,21081.0,148.8146,149.024,148.5453,148.6251,21081.0
2024-12-23 15:50:00,149.12,149.34,149.0,149.11,17874.0,148.7149,148.9343,148.5952,148.7049,17874.0
2024-12-23 15:55:00,149.15,149.32,148.85,148.94,117561.0,148.7448,148.9143,148.4456,148.5354,117561.0
2024-12-24 09:30:00,149.88,149.92,148.64,149.92,16354.0,149.4728,149.5127,148.2362,149.5127,16354.0
2024-12-24 09:35:00,149.87,150.62,149.74,150.5,12971.0,149.4628,150.2108,149.3332,150.0911,12971.0
2024-12-24 09:40:00,150.47,150.79,150.32,150.46,8820.0,150.0612,150.3803,149.9116,150.0512,8820.0
2024-12-24 09:45:00,150.55,150.55,149.9,150.19,11272.0,150.141,150.141,149.4927,149.782,11272.0
2024-12-24 09:50:00,150.05,150.29,150.05,150.15,6757.0,149.6423,149.8817,149.6423,149.7421,6757.0
2024-12-24 09:55:00,150.28,150.34,149.81,150.28,17951.0,149.8717,149.9315,149.403,149.8717,17951.0
2024-12-24 10:00:00,150.32,150.75,150.05,150.75,12249.0,149.9116,150.3404,149.6423,150.3404,12249.0
2024-12-24 10:05:00,150.72,150.72,150.32,150.47,7031.0,150.3105,150.3105,149.9116,150.0612,7031.0
2024-12-24 10:10:00,150.61,151.11,150.61,151.09,14588.0,150.2008,150.6995,150.2008,150.6795,14588.0
2024-12-24 10:15:00,151.01,151.24,151.01,151.17,7674.0,150.5997,150.8291,150.5997,150.7593,7674.0
2024-12-24 10:20:00,151.07,151.3,150.95,151.13,13328.0,150.6596,150.8889,150.5399,150.7194,13328.0
2024-12-24 10:25:00,151.14,151.14,150.78,151.0,13429.0,150.7294,150.7294,150.3704,150.5898,13429.0
2024-12-24 10:30:00,151.12,151.24,150.85,151.24,5481.0,150.7094,150.8291,150.4402,150.8291,5481.0
2024-12-24 10:35:00,151.11,151.2,150.86,151.09,7728.0,150.6995,150.7892,150.4501,150.6795,7728.0
2024-12-24 10:40:00,151.07,151.16,150.95,151.02,17639.0,150.6596,150.7493,150.5399,150.6097,17639.0
2024-12-24 10:45:00,151.02,151.02,150.79,150.88,4616.0,150.6097,150.6097,150.3803,150.4701,4616.0
2024-12-24 10:50:00,150.82,151.03,150.65,150.72,6804.0,150.4102,150.6197,150.2407,150.3105,6804.0
2024-12-24 10:55:00,150.69,150.91,150.69,150.78,7760.0,150.2806,150.5,150.2806,150.3704,7760.0
2024-12-24 11:00:00,150.84,150.96,150.84,150.87,3591.0,150.4302,150.5499,150.4302,150.4601,3591.0
2024-12-24 11:05:00,150.92,150.92,150.47,150.47,9663.0,150.51,150.51,150.0612,150.0612,9663.0
2024-12-24 11:10:00,150.41,150.48,150.23,150.41,3652.0,150.0014,150.0712,149.8218,150.0014,3652.0
2024-12-24 11:15:00,150.41,150.48,150.32,150.39,12451.0,150.0014,150.0712,149.9116,149.9814,12451.0
2024-12-24 11:20:00,150.39,150.46,150.23,150.39,18330.0,149.9814,150.0512,149.8218,149.9814,18330.0
2024-12-24 11:25:00,150.39,150.81,150.3,150.81,19475.0,149.9814,150.4003,149.8917,150.4003,19475.0
2024-12-24 11:30:00,150.85,151.03,150.69,151.03,13036.0,150.4402,150.6197,150.2806,150.6197,13036.0
2024-12-24 11:35:00,150.96,151.11,150.92,151.02,3907.0,150.5499,150.6995,150.51,150.6097,3907.0
2024-12-24 11:40:00,151.02,151.26,151.02,151.2,7476.0,150.6097,150.849,150.6097,150.7892,7476.0
2024-12-24 11:45:00,151.26,151.44,151.21,151.43,8640.0,150.849,151.0286,150.7992,151.0186,8640.0
2024-12-24 11:50:00,151.47,151.6,151.22,151.27,32113.0,151.0585,151.1881,150.8092,150.859,32113.0
2024-12-24 11:55:00,151.37,151.51,151.36,151.39,15751.0,150.9587,151.0984,150.9488,150.9787,15751.0
2024-12-24 12:00:00,151.43,151.5,151.31,151.44,22211.0,151.0186,151.0884,150.8989,151.0286,22211.0
2024-12-24 12:05:00,151.42,151.61,151.42,151.61,12746.0,151.0086,151.1981,151.0086,151.1981,12746.0
2024-12-24 12:10:00,151.63,151.72,151.41,151.56,11107.0,151.218,151.3078,150.9986,151.1482,11107.0
2024-12-24 12:15:00,151.61,151.89,151.53,151.83,9832.0,151.1981,151.4773,151.1183,151.4175,9832.0
2024-12-24 12:20:00,151.81,151.93,151.77,151.81,12540.0,151.3976,151.5172,151.3577,151.3976,12540.0
2024-12-24 12:25:00,151.78,151.94,151.77,151.81,11235.0,151.3676,151.5272,151.3577,151.3976,11235.0
2024-12-24 12:30:00,151.82,151.87,151.57,151.59,11285.0,151.4075,151.4574,151.1582,151.1782,11285.0
2024-12-24 12:35:00,151.54,151.8,151.42,151.76,14005.0,151.1283,151.3876,151.0086,151.3477,14005.0
2024-12-24 12:40:00,151.79,151.9,151.6,151.72,22892.0,151.3776,151.4873,151.1881,151.3078,22892.0
2024-12-24 12:45:00,151.73,151.89,151.62,151.81,15207.0,151.3178,151.4773,151.2081,151.3976,15207.0
2024-12-24 12:50:00,151.81,152.17,151.8,152.08,29406.0,151.3976,151.7566,151.3876,151.6668,29406.0
2024-12-24 12:55:00,152.01,152.44,152.0,152.44,119425.0,151.597,152.0258,151.587,152.0258,119425.0
2024-12-26 09:30:00,151.8,151.8,150.9,151.43,26236.0,151.3876,151.3876,150.49,151.0186,26236.0
2024-12-26 09:35:00,151.45,152.02,151.45,151.53,4908.0,151.0385,151.607,151.0385,151.1183,4908.0
2024-12-26 09:40:00,151.61,151.79,151.42,151.61,5040.0,151.1981,151.3776,151.0086,151.1981,5040.0
2024-12-26 09:45:00,151.79,151.84,151.34,151.84,8121.0,151.3776,151.4275,150.9288,151.4275,8121.0
2024-12-26 09:50:00,151.73,151.75,150.66,150.72,8304.0,151.3178,151.3377,150.2507,150.3105,8304.0
2024-12-26 09:55:00,150.82,151.32,150.82,151.15,6017.0,150.4102,150.9089,150.4102,150.7393,6017.0
2024-12-26 10:00:00,151.15,151.26,150.84,150.84,5528.0,150.7393,150.849,150.4302,150.4302,5528.0
2024-12-26 10:05:00,150.86,151.05,150.61,150.65,10575.0,150.4501,150.6396,150.2008,150.2407,10575.0
2024-12-26 10:10:00,150.64,150.86,150.64,150.79,6041.0,150.2307,150.4501,150.2307,150.3803,6041.0
2024-12-26 10:15:00,150.69,150.96,150.69,150.81,5972.0,150.2806,150.5499,150.2806,150.4003,5972.0
2024-12-26 10:20:00,150.84,151.56,150.84,151.29,7099.0,150.4302,151.1482,150.4302,150.879,7099.0
2024-12-26 10:25:00,151.27,151.47,151.24,151.4,6551.0,150.859,151.0585,150.8291,150.9887,6551.0
2024-12-26 10:30:00,151.44,151.54,151.26,151.36,3562.0,151.0286,151.1283,150.849,150.9488,3562.0
2024-12-26 10:35:00,151.45,151.45,151.0,151.0,5555.0,151.0385,151.0385,150.5898,150.5898,5555.0
2024-12-26 10:40:00,151.12,151.19,150.83,150.84,4544.0,150.7094,150.7792,150.4202,150.4302,4544.0
2024-12-26 10:45:00,150.92,151.37,150.91,151.33,6135.0,150.51,150.9587,150.5,150.9189,6135.0
2024-12-26 10:50:00,151.38,151.54,151.37,151.42,3241.0,150.9687,151.1283,150.9587,151.0086,3241.0
2024-12-26 10:55:00,151.43,151.43,151.25,151.41,3073.0,151.0186,151.0186,150.8391,150.9986,3073.0
2024-12-26 11:00:00,151.42,151.59,151.37,151.49,5491.0,151.0086,151.1782,150.9587,151.0784,5491.0
2024-12-26 11:05:00,151.47,151.63,151.41,151.53,13762.0,151.0585,151.218,150.9986,151.1183,13762.0
2024-12-26 11:10:00,151.55,151.68,151.53,151.58,3980.0,151.1383,151.2679,151.1183,151.1682,3980.0
2024-12-26 11:15:00,151.63,151.82,151.56,151.72,4067.0,151.218,151.4075,151.1482,151.3078,4067.0
2024-12-26 11:20:00,151.73,151.73,151.6,151.68,6140.0,151.3178,151.3178,151.1881,151.2679,6140.0
2024-12-26 11:25:00,151.61,151.61,151.35,151.39,6422.0,151.1981,151.1981,150.9388,150.9787,6422.0
2024-12-26 11:30:00,151.54,151.57,151.48,151.49,4692.0,151.1283,151.1582,151.0685,151.0784,4692.0
2024-12-26 11:35:00,151.47,151.68,151.47,151.63,2576.0,151.0585,151.2679,151.0585,151.218,2576.0
2024-12-26 11:40:00,151.69,152.0,151.67,152.0,7984.0,151.2779,151.587,151.2579,151.587,7984.0
2024-12-26 11:45:00,151.9,151.98,151.82,151.88,8440.0,151.4873,151.5671,151.4075,151.4674,8440.0
2024-12-26 11:50:00,151.84,152.01,151.82,151.97,6642.0,151.4275,151.597,151.4075,151.5571,6642.0
2024-12-26 11:55:00,152.02,152.05,151.86,151.96,4342.0,151.607,151.6369,151.4474,151.5471,4342.0
2024-12-26 12:00:00,151.88,151.94,151.81,151.89,4263.0,151.4674,151.5272,151.3976,151.4773,4263.0
2024-12-26 12:05:00,151.89,151.98,151.8,151.98,4254.0,151.4773,151.5671,151.3876,151.5671,4254.0
2024-12-26 12:10:00,152.05,152.19,152.05,152.19,700.0,151.6369,151.7765,151.6369,151.7765,700.0
2024-12-26 12:15:00,152.17,152.18,152.01,152.06,6655.0,151.7566,151.7665,151.597,151.6469,6655.0
2024-12-26 12:20:00,151.99,151.99,151.9,151.97,667.0,151.5771,151.5771,151.4873,151.5571,667.0
2024-12-26 12:25:00,151.97,152.06,151.78,151.86,6189.0,151.5571,151.6469,151.3676,151.4474,6189.0
2024-12-26 12:30:00,151.87,152.1,151.78,151.94,8131.0,151.4574,151.6868,151.3676,151.5272,8131.0
2024-12-26 12:35:00,151.94,152.03,151.88,151.88,2389.0,151.5272,151.617,151.4674,151.4674,2389.0
2024-12-26 12:40:00,151.95,152.03,151.82,152.03,4400.0,151.5372,151.617,151.4075,151.617,4400.0
2024-12-26 12:45:00,152.04,152.04,151.75,151.91,18615.0,151.6269,151.6269,151.3377,151.4973,18615.0
2024-12-26 12:50:00,151.9,152.04,151.76,151.98,9385.0,151.4873,151.6269,151.3477,151.5671,9385.0
2024-12-26 12:55:00,151.99,152.1,151.82,151.94,8985.0,151.5771,151.6868,151.4075,151.5272,8985.0
2024-12-26 13:00:00,151.97,152.14,151.88,152.1,3101.0,151.5571,151.7267,151.4674,151.6868,3101.0
2024-12-26 13:05:00,151.98,152.17,151.97,152.17,3153.0,151.5671,151.7566,151.5571,151.7566,3153.0
2024-12-26 13:10:00,152.18,152.2,151.99,152.03,11032.0,151.7665,151.7865,151.5771,151.617,11032.0
2024-12-26 13:15:00,152.09,152.23,152.06,152.15,6612.0,151.6768,151.8164,151.6469,151.7366,6612.0
2024-12-26 13:20:00,152.12,152.18,152.11,152.14,1284.0,151.7067,151.7665,151.6967,151.7267,1284.0
2024-12-26 13:25:00,152.16,152.16,152.15,152.16,1010.0,151.7466,151.7466,151.7366,151.7466,1010.0
2024-12-26 13:30:00,152.15,152.19,151.97,151.97,4957.0,151.7366,151.7765,151.5571,151.5571,4957.0
2024-12-26 13:35:00,152.05,152.19,152.0,152.12,8931.0,151.6369,151.7765,151.587,151.7067,8931.0
2024-12-26 13:40:00,152.15,152.15,151.95,152.0,4812.0,151.7366,151.7366,151.5372,151.587,4812.0
2024-12-26 13:45:00,152.0,152.17,152.0,152.17,8165.0,151.587,151.7566,151.587,151.7566,8165.0
2024-12-26 13:50:00,152.12,152.16,152.02,152.12,7366.0,151.7067,151.7466,151.607,151.7067,7366.0
2024-12-26 13:55:00,152.13,152.17,152.06,152.13,2298.0,151.7167,151.7566,151.6469,151.7167,2298.0
2024-12-26 14:00:00,152.09,152.14,151.97,152.06,11433.0,151.6768,151.7267,151.5571,151.6469,11433.0
2024-12-26 14:05:00,152.06,152.1,151.96,152.01,12594.0,151.6469,151.6868,151.5471,151.597,12594.0
2024-12-26 14:10:00,152.01,152.18,152.01,152.06,11601.0,151.597,151.7665,151.597,151.6469,11601.0
2024-12-26 14:15:00,152.06,152.12,152.0,152.06,2677.0,151.6469,151.7067,151.587,151.6469,2677.0
2024-12-26 14:20:00,152.12,152.2,152.09,152.2,3587.0,151.7067,151.7865,151.6768,151.7865,3587.0
2024-12-26 14:25:00,152.15,152.24,152.15,152.23,2816.0,151.7366,151.8264,151.7366,151.8164,2816.0
2024-12-26 14:30:00,152.24,152.35,152.19,152.26,12296.0,151.8264,151.9361,151.7765,151.8463,12296.0
2024-12-26 14:35:00,152.32,152.4,152.29,152.35,4899.0,151.9062,151.986,151.8762,151.9361,4899.0
2024-12-26 14:40:00,152.4,152.54,152.37,152.52,5569.0,151.986,152.1256,151.956,152.1056,5569.0
2024-12-26 14:45:00,152.54,152.62,152.48,152.59,4226.0,152.1256,152.2054,152.0657,152.1754,4226.0
2024-12-26 14:50:00,152.59,152.71,152.59,152.71,5617.0,152.1754,152.2951,152.1754,152.2951,5617.0
2024-12-26 14:55:00,152.74,152.75,152.64,152.74,6846.0,152.325,152.335,152.2253,152.325,6846.0
2024-12-26 15:00:00,152.74,152.77,152.5,152.55,5665.0,152.325,152.3549,152.0857,152.1355,5665.0
2024-12-26 15:05:00,152.59,152.71,152.58,152.67,5420.0,152.1754,152.2951,152.1655,152.2552,5420.0
2024-12-26 15:10:00,152.63,152.71,152.52,152.52,9380.0,152.2153,152.2951,152.1056,152.1056,9380.0
2024-12-26 15:15:00,152.53,152.53,152.39,152.46,4902.0,152.1156,152.1156,151.976,152.0458,4902.0
2024-12-26 15:20:00,152.45,152.56,152.4,152.49,5875.0,152.0358,152.1455,151.986,152.0757,5875.0
2024-12-26 15:25:00,152.49,152.65,152.48,152.57,5510.0,152.0757,152.2353,152.0657,152.1555,5510.0
2024-12-26 15:30:00,152.56,152.74,152.46,152.73,12376.0,152.1455,152.325,152.0458,152.3151,12376.0
2024-12-26 15:35:00,152.73,152.73,152.63,152.71,7953.0,152.3151,152.3151,152.2153,152.2951,7953.0
2024-12-26 15:40:00,152.71,152.76,152.68,152.69,6345.0,152.2951,152.345,152.2652,152.2752,6345.0
2024-12-26 15:45:00,152.69,152.89,152.68,152.71,12134.0,152.2752,152.4746,152.2652,152.2951,12134.0
2024-12-26 15:50:00,152.65,152.81,152.49,152.71,20705.0,152.2353,152.3948,152.0757,152.2951,20705.0
2024-12-26 15:55:00,152.69,152.75,152.51,152.58,57443.0,152.2752,152.335,152.0957,152.1655,57443.0
2024-12-27 09:30:00,150.62,151.32,150.51,151.1,26092.0,150.2108,150.9089,150.1011,150.6895,26092.0
2024-12-27 09:35:00,151.05,151.33,150.78,150.97,5130.0,150.6396,150.9189,150.3704,150.5598,5130.0
2024-12-27 09:40:00,150.87,151.31,150.87,151.02,7739.0,150.4601,150.8989,150.4601,150.6097,7739.0
2024-12-27 09:45:00,151.11,151.54,150.95,151.53,3849.0,150.6995,151.1283,150.5399,151.1183,3849.0
2024-12-27 09:50:00,151.52,151.72,151.41,151.59,13289.0,151.1083,151.3078,150.9986,151.1782,13289.0
2024-12-27 09:55:00,151.61,151.77,151.38,151.38,10619.0,151.1981,151.3577,150.9687,150.9687,10619.0
2024-12-27 10:00:00,151.34,151.34,150.75,150.75,19155.0,150.9288,150.9288,150.3404,150.3404,19155.0
2024-12-27 10:05:00,150.78,150.79,150.46,150.77,10000.0,150.3704,150.3803,150.0512,150.3604,10000.0
2024-12-27 10:10:00,150.61,150.75,150.0,150.09,15019.0,150.2008,150.3404,149.5925,149.6822,15019.0
2024-12-27 10:15:00,150.16,150.16,149.66,149.73,7475.0,149.752,149.752,149.2534,149.3232,7475.0
2024-12-27 10:20:00,149.73,150.43,149.64,150.18,8862.0,149.3232,150.0213,149.2334,149.772,8862.0
2024-12-27 10:25:00,150.18,150.31,149.97,149.99,8698.0,149.772,149.9016,149.5626,149.5825,8698.0
2024-12-27 10:30:00,149.98,150.16,149.72,149.93,8233.0,149.5725,149.752,149.3132,149.5227,8233.0
2024-12-27 10:35:00,149.83,149.95,149.73,149.77,4950.0,149.4229,149.5426,149.3232,149.3631,4950.0
2024-12-27 10:40:00,149.77,150.09,149.65,149.93,9644.0,149.3631,149.6822,149.2434,149.5227,9644.0
2024-12-27 10:45:00,149.93,150.25,149.88,150.25,4866.0,149.5227,149.8418,149.4728,149.8418,4866.0
2024-12-27 10:50:00,150.33,150.71,150.16,150.67,9385.0,149.9216,150.3005,149.752,150.2607,9385.0
2024-12-27 10:55:00,150.53,150.66,150.33,150.5,5225.0,150.121,150.2507,149.9216,150.0911,5225.0
2024-12-27 11:00:00,150.41,150.56,150.13,150.18,4486.0,150.0014,150.1509,149.7221,149.772,4486.0
2024-12-27 11:05:00,150.17,150.21,150.02,150.1,4859.0,149.762,149.8019,149.6124,149.6922,4859.0
2024-12-27 11:10:00,150.1,150.18,149.75,149.75,12590.0,149.6922,149.772,149.3432,149.3432,12590.0
2024-12-27 11:15:00,149.72,149.75,149.58,149.64,8205.0,149.3132,149.3432,149.1736,149.2334,8205.0
2024-12-27 11:20:00,149.64,149.88,149.55,149.88,6692.0,149.2334,149.4728,149.1437,149.4728,6692.0
2024-12-27 11:25:00,149.95,150.35,149.93,150.35,3968.0,149.5426,149.9415,149.5227,149.9415,3968.0
2024-12-27 11:30:00,150.31,150.36,150.21,150.31,4534.0,149.9016,149.9515,149.8019,149.9016,4534.0
2024-12-27 11:35:00,150.31,150.42,150.23,150.25,6409.0,149.9016,150.0113,149.8218,149.8418,6409.0
2024-12-27 11:40:00,150.22,150.3,149.95,149.99,7978.0,149.8119,149.8917,149.5426,149.5825,7978.0
2024-12-27 11:45:00,150.11,150.11,149.67,149.67,5417.0,149.7022,149.7022,149.2634,149.2634,5417.0
2024-12-27 11:50:00,149.66,149.71,149.05,149.25,8889.0,149.2534,149.3033,148.6451,148.8445,8889.0
2024-12-27 11:55:00,149.29,149.68,149.29,149.43,16749.0,148.8844,149.2733,148.8844,149.024,16749.0
2024-12-27 12:00:00,149.42,149.67,149.4,149.54,6507.0,149.014,149.2634,148.9941,149.1337,6507.0
2024-12-27 12:05:00,149.54,149.7,149.24,149.39,16035.0,149.1337,149.2933,148.8345,148.9841,16035.0
2024-12-27 12:10:00,149.47,149.57,149.31,149.46,6176.0,149.0639,149.1636,148.9043,149.0539,6176.0
2024-12-27 12:15:00,149.47,149.55,149.2,149.2,4668.0,149.0639,149.1437,148.7946,148.7946,4668.0
2024-12-27 12:20:00,149.18,149.34,149.08,149.27,4532.0,148.7747,148.9343,148.675,148.8645,4532.0
2024-12-27 12:25:00,149.34,149.56,149.24,149.29,6543.0,148.9343,149.1537,148.8345,148.8844,6543.0
2024-12-27 12:30:00,149.38,149.64,149.34,149.4,5479.0,148.9742,149.2334,148.9343,148.9941,5479.0
2024-12-27 12:35:00,149.34,149.39,148.88,149.01,11768.0,148.9343,148.9841,148.4755,148.6052,11768.0
2024-12-27 12:40:00,149.01,149.19,148.91,149.17,7892.0,148.6052,148.7847,148.5054,148.7647,7892.0
2024-12-27 12:45:00,149.14,149.26,148.96,149.01,4412.0,148.7348,148.8545,148.5553,148.6052,4412.0
2024-12-27 12:50:00,149.1,149.29,149.06,149.24,4801.0,148.6949,148.8844,148.655,148.8345,4801.0
2024-12-27 12:55:00,149.25,149.37,149.22,149.28,8115.0,148.8445,148.9642,148.8146,148.8744,8115.0
2024-12-27 13:00:00,149.29,149.53,149.27,149.5,4228.0,148.8844,149.1237,148.8645,149.0938,4228.0
2024-12-27 13:05:00,149.56,149.56,149.23,149.43,5449.0,149.1537,149.1537,148.8246,149.024,5449.0
2024-12-27 13:10:00,149.43,149.53,149.4,149.52,2037.0,149.024,149.1237,148.9941,149.1138,2037.0
2024-12-27 13:15:00,149.49,149.58,149.38,149.46,7214.0,149.0839,149.1736,148.9742,149.0539,7214.0
2024-12-27 13:20:00,149.44,149.46,149.32,149.44,2587.0,149.034,149.0539,148.9143,149.034,2587.0
2024-12-27 13:25:00,149.51,149.52,149.2,149.3,5813.0,149.1038,149.1138,148.7946,148.8944,5813.0
2024-12-27 13:30:00,149.25,149.5,149.22,149.49,5801.0,148.8445,149.0938,148.8146,149.0839,5801.0
2024-12-27 13:35:00,149.52,149.59,149.31,149.31,7010.0,149.1138,149.1836,148.9043,148.9043,7010.0
2024-12-27 13:40:00,149.32,149.61,149.31,149.46,4135.0,148.9143,149.2035,148.9043,149.0539,4135.0
2024-12-27 13:45:00,149.4,149.53,149.38,149.49,5559.0,148.9941,149.1237,148.9742,149.0839,5559.0
2024-12-27 13:50:00,149.5,149.59,149.49,149.52,7319.0,149.0938,149.1836,149.0839,149.1138,7319.0
2024-12-27 13:55:00,149.59,149.61,149.45,149.53,14383.0,149.1836,149.2035,149.044,149.1237,14383.0
2024-12-27 14:00:00,149.5,149.57,149.35,149.57,9804.0,149.0938,149.1636,148.9442,149.1636,9804.0
2024-12-27 14:05:00,149.53,149.7,149.53,149.65,8043.0,149.1237,149.2933,149.1237,149.2434,8043.0
2024-12-27 14:10:00,149.68,149.74,149.62,149.73,8197.0,149.2733,149.3332,149.2135,149.3232,8197.0
2024-12-27 14:15:00,149.68,149.92,149.67,149.84,31416.0,149.2733,149.5127,149.2634,149.4329,31416.0
2024-12-27 14:20:00,149.83,150.0,149.55,149.61,8979.0,149.4229,149.5925,149.1437,149.2035,8979.0
2024-12-27 14:25:00,149.61,149.65,149.41,149.59,5518.0,149.2035,149.2434,149.0041,149.1836,5518.0
2024-12-27 14:30:00,149.59,149.69,149.43,149.59,7836.0,149.1836,149.2833,149.024,149.1836,7836.0
2024-12-27 14:35:00,149.63,149.77,149.58,149.58,4468.0,149.2235,149.3631,149.1736,149.1736,4468.0
2024-12-27 14:40:00,149.66,149.85,149.66,149.85,4770.0,149.2534,149.4429,149.2534,149.4429,4770.0
2024-12-27 14:45:00,149.78,150.0,149.76,149.94,1705.0,149.3731,149.5925,149.3531,149.5326,1705.0
2024-12-27 14:50:00,149.95,149.96,149.86,149.91,4447.0,149.5426,149.5526,149.4529,149.5027,4447.0
2024-12-27 14:55:00,149.92,150.12,149.89,149.97,9898.0,149.5127,149.7121,149.4828,149.5626,9898.0
2024-12-27 15:00:00,149.9,150.0,149.63,149.69,3077.0,149.4927,149.5925,149.2235,149.2833,3077.0
2024-12-27 15:05:00,149.72,149.75,149.49,149.69,4561.0,149.3132,149.3432,149.0839,149.2833,4561.0
2024-12-27 15:10:00,149.65,149.65,149.34,149.37,3706.0,149.2434,149.2434,148.9343,148.9642,3706.0
2024-12-27 15:15:00,149.37,149.41,149.25,149.25,5987.0,148.9642,149.0041,148.8445,148.8445,5987.0
2024-12-27 15:20:00,149.28,149.29,149.15,149.15,6192.0,148.8744,148.8844,148.7448,148.7448,6192.0
2024-12-27 15:25:00,149.19,149.36,149.18,149.24,12572.0,148.7847,148.9542,148.7747,148.8345,12572.0
2024-12-27 15:30:00,149.24,149.28,149.11,149.19,11854.0,148.8345,148.8744,148.7049,148.7847,11854.0
2024-12-27 15:35:00,149.19,149.29,149.1,149.1,7615.0,148.7847,148.8844,148.6949,148.6949,7615.0
2024-12-27 15:40:00,149.1,149.1,148.81,148.87,20679.0,148.6949,148.6949,148.4057,148.4655,20679.0
2024-12-27 15:45:00,148.88,149.26,148.88,149.25,21833.0,148.4755,148.8545,148.4755,148.8445,21833.0
2024-12-27 15:50:00,149.25,149.89,149.23,149.64,29833.0,148.8445,149.4828,148.8246,149.2334,29833.0
2024-12-27 15:55:00,149.68,149.94,149.47,149.86,102667.0,149.2733,149.5326,149.0639,149.4529,102667.0
2024-12-30 09:30:00,147.09,147.99,146.94,147.34,30590.0,146.6904,147.5879,146.5408,146.9397,30590.0
2024-12-30 09:35:00,147.41,147.62,147.12,147.12,6992.0,147.0095,147.2189,146.7203,146.7203,6992.0
2024-12-30 09:40:00,147.04,147.24,146.5,146.73,8954.0,146.6405,146.84,146.102,146.3314,8954.0
2024-12-30 09:45:00,146.55,146.89,146.55,146.79,11005.0,146.1518,146.4909,146.1518,146.3912,11005.0
2024-12-30 09:50:00,146.67,147.1,146.37,147.09,25491.0,146.2715,146.7004,145.9723,146.6904,25491.0
2024-12-30 09:55:00,147.13,147.25,146.73,146.78,17863.0,146.7303,146.8499,146.3314,146.3812,17863.0
2024-12-30 10:00:00,146.78,146.93,146.2,146.25,19741.0,146.3812,146.5308,145.8028,145.8527,19741.0
2024-12-30 10:05:00,146.41,146.82,146.19,146.65,12989.0,146.0122,146.4211,145.7928,146.2516,12989.0
2024-12-30 10:10:00,146.63,146.83,146.46,146.71,17324.0,146.2316,146.4311,146.0621,146.3114,17324.0
2024-12-30 10:15:00,146.66,146.71,146.3,146.64,19953.0,146.2615,146.3114,145.9025,146.2416,19953.0
2024-12-30 10:20:00,146.52,146.52,146.04,146.14,7583.0,146.1219,146.1219,145.6432,145.743,7583.0
2024-12-30 10:25:00,146.18,146.55,146.17,146.47,9283.0,145.7828,146.1518,145.7729,146.0721,9283.0
2024-12-30 10:30:00,146.48,146.91,146.42,146.91,8182.0,146.082,146.5109,146.0222,146.5109,8182.0
2024-12-30 10:35:00,146.91,147.55,146.76,147.54,9334.0,146.5109,147.1491,146.3613,147.1392,9334.0
2024-12-30 10:40:00,147.47,147.67,147.17,147.4,10735.0,147.0693,147.2688,146.7702,146.9995,10735.0
2024-12-30 10:45:00,147.33,147.56,146.92,147.12,6077.0,146.9297,147.1591,146.5208,146.7203,6077.0
2024-12-30 10:50:00,147.24,147.7,147.19,147.58,4275.0,146.84,147.2987,146.7901,147.179,4275.0
2024-12-30 10:55:00,147.66,148.25,147.61,148.18,12794.0,147.2588,147.8472,147.209,147.7774,12794.0
2024-12-30 11:00:00,148.09,148.24,147.89,147.95,15414.0,147.6877,147.8373,147.4882,147.548,15414.0
2024-12-30 11:05:00,148.1,148.48,148.1,148.47,8436.0,147.6976,148.0766,147.6976,148.0666,8436.0
2024-12-30 11:10:00,148.53,148.55,148.32,148.44,6483.0,148.1265,148.1464,147.917,148.0367,6483.0
2024-12-30 11:15:00,148.49,148.67,148.34,148.55,5820.0,148.0866,148.2661,147.937,148.1464,5820.0
2024-12-30 11:20:00,148.56,148.57,148.25,148.31,3079.0,148.1564,148.1664,147.8472,147.9071,3079.0
2024-12-30 11:25:00,148.34,148.62,148.34,148.62,5508.0,147.937,148.2162,147.937,148.2162,5508.0
2024-12-30 11:30:00,148.63,148.95,148.63,148.95,7839.0,148.2262,148.5453,148.2262,148.5453,7839.0
2024-12-30 11:35:00,148.93,149.14,148.83,149.14,6260.0,148.5254,148.7348,148.4257,148.7348,6260.0
2024-12-30 11:40:00,149.13,149.68,149.12,149.57,8507.0,148.7248,149.2733,148.7149,149.1636,8507.0
2024-12-30 11:45:00,149.57,149.63,148.92,148.92,10582.0,149.1636,149.2235,148.5154,148.5154,10582.0
2024-12-30 11:50:00,148.95,149.34,148.95,149.25,7496.0,148.5453,148.9343,148.5453,148.8445,7496.0
2024-12-30 11:55:00,149.25,149.49,149.25,149.41,7282.0,148.8445,149.0839,148.8445,149.0041,7282.0
2024-12-30 12:00:00,149.37,149.53,149.31,149.49,11524.0,148.9642,149.1237,148.9043,149.0839,11524.0
2024-12-30 12:05:00,149.47,149.49,149.09,149.1,8618.0,149.0639,149.0839,148.6849,148.6949,8618.0
2024-12-30 12:10:00,149.17,149.27,148.93,148.93,5099.0,148.7647,148.8645,148.5254,148.5254,5099.0
2024-12-30 12:15:00,148.95,149.18,148.93,149.14,4666.0,148.5453,148.7747,148.5254,148.7348,4666.0
2024-12-30 12:20:00,149.2,149.39,148.87,148.93,13394.0,148.7946,148.9841,148.4655,148.5254,13394.0
2024-12-30 12:25:00,148.91,149.08,148.73,149.08,15494.0,148.5054,148.675,148.3259,148.675,15494.0
2024-12-30 12:30:00,149.03,149.27,149.01,149.25,4572.0,148.6251,148.8645,148.6052,148.8445,4572.0
2024-12-30 12:35:00,149.27,149.27,149.05,149.05,5302.0,148.8645,148.8645,148.6451,148.6451,5302.0
2024-12-30 12:40:00,149.08,149.19,149.0,149.18,11135.0,148.675,148.7847,148.5952,148.7747,11135.0
2024-12-30 12:45:00,149.11,149.48,149.11,149.48,2967.0,148.7049,149.0739,148.7049,149.0739,2967.0
2024-12-30 12:50:00,149.47,149.53,149.21,149.21,13696.0,149.0639,149.1237,148.8046,148.8046,13696.0
2024-12-30 12:55:00,149.2,149.49,148.82,149.39,4447.0,148.7946,149.0839,148.4157,148.9841,4447.0
2024-12-30 13:00:00,149.39,149.42,149.13,149.17,2667.0,148.9841,149.014,148.7248,148.7647,2667.0
2024-12-30 13:05:00,149.12,149.52,149.08,149.44,4104.0,148.7149,149.1138,148.675,149.034,4104.0
2024-12-30 13:10:00,149.58,149.73,149.5,149.6,6803.0,149.1736,149.3232,149.0938,149.1936,6803.0
2024-12-30 13:15:00,149.58,149.73,149.36,149.37,7540.0,149.1736,149.3232,148.9542,148.9642,7540.0
2024-12-30 13:20:00,149.35,149.57,149.06,149.07,8302.0,148.9442,149.1636,148.655,148.665,8302.0
2024-12-30 13:25:00,149.09,149.21,148.97,149.17,5573.0,148.6849,148.8046,148.5653,148.7647,5573.0
2024-12-30 13:30:00,149.14,149.4,149.09,149.4,7082.0,148.7348,148.9941,148.6849,148.9941,7082.0
2024-12-30 13:35:00,149.34,149.41,148.98,149.25,9757.0,148.9343,149.0041,148.5752,148.8445,9757.0
2024-12-30 13:40:00,149.25,149.36,149.07,149.17,18050.0,148.8445,148.9542,148.665,148.7647,18050.0
2024-12-30 13:45:00,149.22,149.42,149.18,149.35,4935.0,148.8146,149.014,148.7747,148.9442,4935.0
2024-12-30 13:50:00,149.4,149.52,149.32,149.4,6675.0,148.9941,149.1138,148.9143,148.9941,6675.0
2024-12-30 13:55:00,149.44,149.52,149.31,149.38,5081.0,149.034,149.1138,148.9043,148.9742,5081.0
2024-12-30 14:00:00,149.35,149.43,149.25,149.29,5964.0,148.9442,149.024,148.8445,148.8844,5964.0
2024-12-30 14:05:00,149.3,149.4,149.05,149.12,6025.0,148.8944,148.9941,148.6451,148.7149,6025.0
2024-12-30 14:10:00,149.3,149.3,148.93,149.0,8297.0,148.8944,148.8944,148.5254,148.5952,8297.0
2024-12-30 14:15:00,149.0,149.26,149.0,149.06,3580.0,148.5952,148.8545,148.5952,148.655,3580.0
2024-12-30 14:20:00,148.99,149.1,148.9,149.09,7393.0,148.5852,148.6949,148.4955,148.6849,7393.0
2024-12-30 14:25:00,149.05,149.33,149.05,149.12,3998.0,148.6451,148.9243,148.6451,148.7149,3998.0
2024-12-30 14:30:00,149.08,149.27,149.06,149.27,5231.0,148.675,148.8645,148.655,148.8645,5231.0
2024-12-30 14:35:00,149.19,149.27,149.06,149.12,5242.0,148.7847,148.8645,148.655,148.7149,5242.0
2024-12-30 14:40:00,149.16,149.18,149.06,149.06,10385.0,148.7548,148.7747,148.655,148.655,10385.0
2024-12-30 14:45:00,149.06,149.22,149.06,149.09,4804.0,148.655,148.8146,148.655,148.6849,4804.0
2024-12-30 14:50:00,149.1,149.19,149.05,149.1,2376.0,148.6949,148.7847,148.6451,148.6949,2376.0
2024-12-30 14:55:00,149.16,149.23,149.09,149.15,5399.0,148.7548,148.8246,148.6849,148.7448,5399.0
2024-12-30 15:00:00,149.13,149.18,149.0,149.0,4598.0,148.7248,148.7747,148.5952,148.5952,4598.0
2024-12-30 15:05:00,148.99,149.04,148.81,148.92,4836.0,148.5852,148.6351,148.4057,148.5154,4836.0
2024-12-30 15:10:00,148.89,149.18,148.85,149.16,6850.0,148.4855,148.7747,148.4456,148.7548,6850.0
2024-12-30 15:15:00,149.11,149.17,149.04,149.14,6090.0,148.7049,148.7647,148.6351,148.7348,6090.0
2024-12-30 15:20:00,149.14,149.29,149.06,149.2,5891.0,148.7348,148.8844,148.655,148.7946,5891.0
2024-12-30 15:25:00,149.24,149.24,148.82,148.82,8640.0,148.8345,148.8345,148.4157,148.4157,8640.0
2024-12-30 15:30:00,148.82,148.95,148.72,148.86,12416.0,148.4157,148.5453,148.3159,148.4556,12416.0
2024-12-30 15:35:00,148.8,148.87,148.75,148.82,17523.0,148.3957,148.4655,148.3459,148.4157,17523.0
2024-12-30 15:40:00,148.81,149.09,148.76,148.92,16061.0,148.4057,148.6849,148.3558,148.5154,16061.0
2024-12-30 15:45:00,148.93,149.2,148.86,149.0,15443.0,148.5254,148.7946,148.4556,148.5952,15443.0
2024-12-30 15:50:00,149.03,149.37,148.99,149.07,27314.0,148.6251,148.9642,148.5852,148.665,27314.0
2024-12-30 15:55:00,149.06,149.17,148.34,148.38,111011.0,148.655,148.7647,147.937,147.9769,111011.0
2024-12-31 09:30:00,149.31,150.06,148.73,149.33,25999.0,148.9043,149.6523,148.3259,148.9243,25999.0
2024-12-31 09:35:00,148.87,149.37,148.41,148.9,4868.0,148.4655,148.9642,148.0068,148.4955,4868.0
2024-12-31 09:40:00,148.69,148.73,148.5,148.68,2524.0,148.286,148.3259,148.0965,148.2761,2524.0
2024-12-31 09:45:00,148.75,148.96,148.36,148.74,4031.0,148.3459,148.5553,147.9569,148.3359,4031.0
2024-12-31 09:50:00,148.78,148.81,148.31,148.36,4158.0,148.3758,148.4057,147.9071,147.9569,4158.0
2024-12-31 09:55:00,148.5,149.14,148.49,149.14,4441.0,148.0965,148.7348,148.0866,148.7348,4441.0
2024-12-31 10:00:00,149.22,149.6,149.13,149.22,7529.0,148.8146,149.1936,148.7248,148.8146,7529.0
2024-12-31 10:05:00,149.14,149.42,148.55,148.63,12247.0,148.7348,149.014,148.1464,148.2262,12247.0
2024-12-31 10:10:00,148.73,148.84,148.57,148.71,10990.0,148.3259,148.4356,148.1664,148.306,10990.0
2024-12-31 10:15:00,148.71,149.3,148.63,149.25,18093.0,148.306,148.8944,148.2262,148.8445,18093.0
2024-12-31 10:20:00,149.25,149.26,148.98,149.26,3340.0,148.8445,148.8545,148.5752,148.8545,3340.0
2024-12-31 10:25:00,149.25,149.43,148.98,148.99,8762.0,148.8445,149.024,148.5752,148.5852,8762.0
2024-12-31 10:30:00,148.99,148.99,148.36,148.37,3388.0,148.5852,148.5852,147.9569,147.9669,3388.0
2024-12-31 10:35:00,148.37,148.6,148.24,148.6,2098.0,147.9669,148.1963,147.8373,148.1963,2098.0
2024-12-31 10:40:00,148.56,148.57,148.36,148.42,2456.0,148.1564,148.1664,147.9569,148.0168,2456.0
2024-12-31 10:45:00,148.23,148.44,148.12,148.44,1100.0,147.8273,148.0367,147.7176,148.0367,1100.0
2024-12-31 10:50:00,148.3,148.52,148.27,148.34,5409.0,147.8971,148.1165,147.8672,147.937,5409.0
2024-12-31 10:55:00,148.21,148.36,148.16,148.25,4410.0,147.8073,147.9569,147.7575,147.8472,4410.0
2024-12-31 11:00:00,148.25,148.26,147.77,147.84,21047.0,147.8472,147.8572,147.3685,147.4383,21047.0
2024-12-31 11:05:00,147.84,148.21,147.8,148.21,12687.0,147.4383,147.8073,147.3984,147.8073,12687.0
2024-12-31 11:10:00,148.18,148.39,148.12,148.39,1411.0,147.7774,147.9868,147.7176,147.9868,1411.0
2024-12-31 11:15:00,148.34,148.45,148.26,148.26,3925.0,147.937,148.0467,147.8572,147.8572,3925.0
2024-12-31 11:20:00,148.26,148.32,148.06,148.25,2402.0,147.8572,147.917,147.6577,147.8472,2402.0
2024-12-31 11:25:00,148.21,148.38,148.14,148.23,5684.0,147.8073,147.9769,147.7375,147.8273,5684.0
2024-12-31 11:30:00,148.19,148.29,148.07,148.07,3334.0,147.7874,147.8871,147.6677,147.6677,3334.0
2024-12-31 11:35:00,148.09,148.21,147.99,148.15,4166.0,147.6877,147.8073,147.5879,147.7475,4166.0
2024-12-31 11:40:00,148.08,148.56,148.08,148.45,7340.0,147.6777,148.1564,147.6777,148.0467,7340.0
2024-12-31 11:45:00,148.55,148.64,148.48,148.55,2856.0,148.1464,148.2362,148.0766,148.1464,2856.0
2024-12-31 11:50:00,148.56,148.57,148.37,148.47,5733.0,148.1564,148.1664,147.9669,148.0666,5733.0
2024-12-31 11:55:00,148.44,148.55,148.4,148.46,5230.0,148.0367,148.1464,147.9968,148.0567,5230.0
2024-12-31 12:00:00,148.44,148.51,148.19,148.46,12983.0,148.0367,148.1065,147.7874,148.0567,12983.0
2024-12-31 12:05:00,148.42,148.52,148.28,148.52,4541.0,148.0168,148.1165,147.8771,148.1165,4541.0
2024-12-31 12:10:00,148.51,148.64,148.38,148.52,8558.0,148.1065,148.2362,147.9769,148.1165,8558.0
2024-12-31 12:15:00,148.53,148.69,148.51,148.69,5695.0,148.1265,148.286,148.1065,148.286,5695.0
2024-12-31 12:20:00,148.65,148.66,148.35,148.37,6852.0,148.2461,148.2561,147.947,147.9669,6852.0
2024-12-31 12:25:00,148.37,148.46,148.18,148.25,6748.0,147.9669,148.0567,147.7774,147.8472,6748.0
2024-12-31 12:30:00,148.13,148.19,147.99,148.13,6734.0,147.7276,147.7874,147.5879,147.7276,6734.0
2024-12-31 12:35:00,148.08,148.09,147.85,147.87,16963.0,147.6777,147.6877,147.4483,147.4683,16963.0
2024-12-31 12:40:00,147.86,148.0,147.76,148.0,6941.0,147.4583,147.5979,147.3586,147.5979,6941.0
2024-12-31 12:45:00,147.98,148.13,147.89,148.03,5974.0,147.578,147.7276,147.4882,147.6278,5974.0
2024-12-31 12:50:00,148.04,148.34,147.9,148.26,8612.0,147.6378,147.937,147.4982,147.8572,8612.0
2024-12-31 12:55:00,148.27,148.59,148.25,148.59,8533.0,147.8672,148.1863,147.8472,148.1863,8533.0
2024-12-31 13:00:00,148.5,148.6,148.4,148.6,1988.0,148.0965,148.1963,147.9968,148.1963,1988.0
2024-12-31 13:05:00,148.57,148.74,148.52,148.69,3471.0,148.1664,148.3359,148.1165,148.286,3471.0
2024-12-31 13:10:00,148.57,148.66,148.45,148.52,6652.0,148.1664,148.2561,148.0467,148.1165,6652.0
2024-12-31 13:15:00,148.52,148.64,148.32,148.32,7138.0,148.1165,148.2362,147.917,147.917,7138.0
2024-12-31 13:20:00,148.23,148.23,147.88,147.89,3962.0,147.8273,147.8273,147.4782,147.4882,3962.0
2024-12-31 13:25:00,147.81,147.97,147.63,147.88,9366.0,147.4084,147.568,147.2289,147.4782,9366.0
2024-12-31 13:30:00,147.88,148.14,147.88,148.09,3031.0,147.4782,147.7375,147.4782,147.6877,3031.0
2024-12-31 13:35:00,148.02,148.06,147.77,147.98,3006.0,147.6179,147.6577,147.3685,147.578,3006.0
2024-12-31 13:40:00,148.0,148.22,148.0,148.22,3228.0,147.5979,147.8173,147.5979,147.8173,3228.0
2024-12-31 13:45:00,148.17,148.31,148.16,148.28,2394.0,147.7674,147.9071,147.7575,147.8771,2394.0
2024-12-31 13:50:00,148.33,148.43,148.23,148.29,6973.0,147.927,148.0267,147.8273,147.8871,6973.0
2024-12-31 13:55:00,148.32,148.37,148.15,148.22,9858.0,147.917,147.9669,147.7475,147.8173,9858.0
2024-12-31 14:00:00,148.2,148.24,147.96,148.06,14603.0,147.7974,147.8373,147.558,147.6577,14603.0
2024-12-31 14:05:00,148.01,148.44,148.01,148.44,15649.0,147.6079,148.0367,147.6079,148.0367,15649.0
2024-12-31 14:10:00,148.47,148.69,148.41,148.64,3420.0,148.0666,148.286,148.0068,148.2362,3420.0
2024-12-31 14:15:00,148.67,148.67,148.23,148.23,5941.0,148.2661,148.2661,147.8273,147.8273,5941.0
2024-12-31 14:20:00,148.26,148.29,148.01,148.08,10529.0,147.8572,147.8871,147.6079,147.6777,10529.0
2024-12-31 14:25:00,148.1,148.18,147.94,147.96,7617.0,147.6976,147.7774,147.5381,147.558,7617.0
2024-12-31 14:30:00,147.96,148.02,147.8,147.83,7611.0,147.558,147.6179,147.3984,147.4284,7611.0
2024-12-31 14:35:00,147.88,148.01,147.79,148.01,6793.0,147.4782,147.6079,147.3885,147.6079,6793.0
2024-12-31 14:40:00,147.99,148.01,147.77,147.9,9936.0,147.5879,147.6079,147.3685,147.4982,9936.0
2024-12-31 14:45:00,147.88,148.03,147.83,147.89,7315.0,147.4782,147.6278,147.4284,147.4882,7315.0
2024-12-31 14:50:00,147.95,148.24,147.94,148.02,3140.0,147.548,147.8373,147.5381,147.6179,3140.0
2024-12-31 14:55:00,148.15,148.37,148.12,148.35,2845.0,147.7475,147.9669,147.7176,147.947,2845.0
2024-12-31 15:00:00,148.28,148.29,148.17,148.18,4079.0,147.8771,147.8871,147.7674,147.7774,4079.0
2024-12-31 15:05:00,148.18,148.42,148.13,148.28,20778.0,147.7774,148.0168,147.7276,147.8771,20778.0
2024-12-31 15:10:00,148.22,148.22,147.74,147.78,20324.0,147.8173,147.8173,147.3386,147.3785,20324.0
2024-12-31 15:15:00,147.77,148.24,147.77,148.24,9579.0,147.3685,147.8373,147.3685,147.8373,9579.0
2024-12-31 15:20:00,148.28,148.6,148.19,148.37,5178.0,147.8771,148.1963,147.7874,147.9669,5178.0
2024-12-31 15:25:00,148.42,148.72,148.3,148.71,7961.0,148.0168,148.3159,147.8971,148.306,7961.0
2024-12-31 15:30:00,148.7,148.7,148.24,148.37,6051.0,148.296,148.296,147.8373,147.9669,6051.0
2024-12-31 15:35:00,148.33,148.78,148.26,148.26,14013.0,147.927,148.3758,147.8572,147.8572,14013.0
2024-12-31 15:40:00,148.19,148.33,148.05,148.05,7026.0,147.7874,147.927,147.6478,147.6478,7026.0
2024-12-31 15:45:00,148.14,148.33,147.89,148.22,16743.0,147.7375,147.927,147.4882,147.8173,16743.0
2024-12-31 15:50:00,148.14,148.28,147.82,147.82,15902.0,147.7375,147.8771,147.4184,147.4184,15902.0
2024-12-31 15:55:00,147.81,148.11,147.62,148.0,129292.0,147.4084,147.7076,147.2189,147.5979,129292.0
2025-01-02 09:30:00,149.36,149.36,148.12,148.22,34678.0,148.9542,148.9542,147.7176,147.8173,34678.0
2025-01-02 09:35:00,148.18,148.58,147.64,147.96,15646.0,147.7774,148.1763,147.2389,147.558,15646.0
2025-01-02 09:40:00,147.83,148.25,147.61,148.25,11397.0,147.4284,147.8472,147.209,147.8472,11397.0
2025-01-02 09:45:00,148.34,148.71,148.24,148.57,30156.0,147.937,148.306,147.8373,148.1664,30156.0
2025-01-02 09:50:00,148.6,149.49,148.37,149.3,21360.0,148.1963,149.0839,147.9669,148.8944,21360.0
2025-01-02 09:55:00,149.59,150.18,149.59,149.89,10532.0,149.1836,149.772,149.1836,149.4828,10532.0
2025-01-02 10:00:00,150.0,150.02,149.68,150.02,6329.0,149.5925,149.6124,149.2733,149.6124,6329.0
2025-01-02 10:05:00,150.18,150.39,150.02,150.39,8455.0,149.772,149.9814,149.6124,149.9814,8455.0
2025-01-02 10:10:00,150.29,150.34,149.87,149.89,10836.0,149.8817,149.9315,149.4628,149.4828,10836.0
2025-01-02 10:15:00,150.01,150.05,149.32,149.32,6868.0,149.6024,149.6423,148.9143,148.9143,6868.0
2025-01-02 10:20:00,149.41,149.42,148.53,148.65,10606.0,149.0041,149.014,148.1265,148.2461,10606.0
2025-01-02 10:25:00,148.73,149.19,148.71,148.94,11945.0,148.3259,148.7847,148.306,148.5354,11945.0
2025-01-02 10:30:00,148.94,149.07,148.48,148.81,15037.0,148.5354,148.665,148.0766,148.4057,15037.0
2025-01-02 10:35:00,148.68,149.22,148.6,149.0,7832.0,148.2761,148.8146,148.1963,148.5952,7832.0
2025-01-02 10:40:00,149.0,149.08,148.6,149.08,7684.0,148.5952,148.675,148.1963,148.675,7684.0
2025-01-02 10:45:00,148.94,149.12,148.68,149.12,4975.0,148.5354,148.7149,148.2761,148.7149,4975.0
2025-01-02 10:50:00,149.27,149.49,148.94,149.39,9623.0,148.8645,149.0839,148.5354,148.9841,9623.0
2025-01-02 10:55:00,149.33,149.43,149.0,149.15,4535.0,148.9243,149.024,148.5952,148.7448,4535.0
2025-01-02 11:00:00,149.17,149.22,148.46,148.85,11882.0,148.7647,148.8146,148.0567,148.4456,11882.0
2025-01-02 11:05:00,148.86,149.05,148.72,148.97,5339.0,148.4556,148.6451,148.3159,148.5653,5339.0
2025-01-02 11:10:00,149.04,149.77,148.96,149.62,3990.0,148.6351,149.3631,148.5553,149.2135,3990.0
2025-01-02 11:15:00,149.72,149.77,149.48,149.69,6681.0,149.3132,149.3631,149.0739,149.2833,6681.0
2025-01-02 11:20:00,149.75,150.12,149.46,149.99,4080.0,149.3432,149.7121,149.0539,149.5825,4080.0
2025-01-02 11:25:00,149.9,150.1,149.81,149.87,5537.0,149.4927,149.6922,149.403,149.4628,5537.0
2025-01-02 11:30:00,150.03,150.03,149.8,149.81,2718.0,149.6224,149.6224,149.393,149.403,2718.0
2025-01-02 11:35:00,149.9,150.26,149.89,150.09,3349.0,149.4927,149.8518,149.4828,149.6822,3349.0
2025-01-02 11:40:00,150.08,150.19,149.95,149.95,5900.0,149.6723,149.782,149.5426,149.5426,5900.0
2025-01-02 11:45:00,149.97,150.21,149.96,150.13,4256.0,149.5626,149.8019,149.5526,149.7221,4256.0
2025-01-02 11:50:00,150.21,150.23,149.71,149.9,23955.0,149.8019,149.8218,149.3033,149.4927,23955.0
2025-01-02 11:55:00,149.9,150.08,149.82,150.08,2360.0,149.4927,149.6723,149.413,149.6723,2360.0
2025-01-02 12:00:00,150.07,150.23,149.91,150.02,11179.0,149.6623,149.8218,149.5027,149.6124,11179.0
2025-01-02 12:05:00,149.95,149.95,149.72,149.77,1608.0,149.5426,149.5426,149.3132,149.3631,1608.0
2025-01-02 12:10:00,149.8,150.27,149.73,150.09,7497.0,149.393,149.8617,149.3232,149.6822,7497.0
2025-01-02 12:15:00,150.07,150.14,149.85,150.05,9825.0,149.6623,149.7321,149.4429,149.6423,9825.0
2025-01-02 12:20:00,150.1,150.11,149.57,149.58,6343.0,149.6922,149.7022,149.1636,149.1736,6343.0
2025-01-02 12:25:00,149.54,149.63,148.76,148.77,8794.0,149.1337,149.2235,148.3558,148.3658,8794.0
2025-01-02 12:30:00,148.71,148.81,148.37,148.44,5402.0,148.306,148.4057,147.9669,148.0367,5402.0
2025-01-02 12:35:00,148.53,148.53,147.5,147.51,16322.0,148.1265,148.1265,147.0993,147.1092,16322.0
2025-01-02 12:40:00,147.67,147.77,147.29,147.61,5806.0,147.2688,147.3685,146.8898,147.209,5806.0
2025-01-02 12:45:00,147.63,147.68,147.16,147.16,4865.0,147.2289,147.2788,146.7602,146.7602,4865.0
2025-01-02 12:50:00,147.06,147.73,147.06,147.59,7289.0,146.6605,147.3286,146.6605,147.189,7289.0
2025-01-02 12:55:00,147.72,147.72,147.42,147.63,8446.0,147.3187,147.3187,147.0195,147.2289,8446.0
2025-01-02 13:00:00,147.65,147.65,147.12,147.14,7110.0,147.2489,147.2489,146.7203,146.7402,7110.0
2025-01-02 13:05:00,147.35,147.58,147.16,147.53,3939.0,146.9497,147.179,146.7602,147.1292,3939.0
2025-01-02 13:10:00,147.46,147.49,147.17,147.32,4602.0,147.0594,147.0893,146.7702,146.9198,4602.0
2025-01-02 13:15:00,147.39,147.58,147.22,147.58,4395.0,146.9896,147.179,146.82,147.179,4395.0
2025-01-02 13:20:00,147.55,147.78,147.53,147.56,5076.0,147.1491,147.3785,147.1292,147.1591,5076.0
2025-01-02 13:25:00,147.54,147.79,147.41,147.71,6233.0,147.1392,147.3885,147.0095,147.3087,6233.0
2025-01-02 13:30:00,147.66,147.66,147.04,147.11,9932.0,147.2588,147.2588,146.6405,146.7103,9932.0
2025-01-02 13:35:00,147.12,147.56,147.08,147.37,20778.0,146.7203,147.1591,146.6804,146.9696,20778.0
2025-01-02 13:40:00,147.32,147.83,147.25,147.83,9204.0,146.9198,147.4284,146.8499,147.4284,9204.0
2025-01-02 13:45:00,147.81,147.85,147.41,147.45,16564.0,147.4084,147.4483,147.0095,147.0494,16564.0
2025-01-02 13:50:00,147.55,147.64,147.25,147.3,24128.0,147.1491,147.2389,146.8499,146.8998,24128.0
2025-01-02 13:55:00,147.45,147.82,147.37,147.82,9851.0,147.0494,147.4184,146.9696,147.4184,9851.0
2025-01-02 14:00:00,147.74,148.14,147.66,148.14,2171.0,147.3386,147.7375,147.2588,147.7375,2171.0
2025-01-02 14:05:00,148.23,148.33,148.0,148.23,4579.0,147.8273,147.927,147.5979,147.8273,4579.0
2025-01-02 14:10:00,148.2,148.5,148.16,148.31,7021.0,147.7974,148.0965,147.7575,147.9071,7021.0
2025-01-02 14:15:00,148.3,148.34,148.12,148.24,3403.0,147.8971,147.937,147.7176,147.8373,3403.0
2025-01-02 14:20:00,148.21,148.54,148.21,148.54,10472.0,147.8073,148.1364,147.8073,148.1364,10472.0
2025-01-02 14:25:00,148.53,148.67,148.42,148.55,5613.0,148.1265,148.2661,148.0168,148.1464,5613.0
2025-01-02 14:30:00,148.49,148.59,148.31,148.46,10021.0,148.0866,148.1863,147.9071,148.0567,10021.0
2025-01-02 14:35:00,148.46,148.69,148.26,148.62,6328.0,148.0567,148.286,147.8572,148.2162,6328.0
2025-01-02 14:40:00,148.62,148.78,148.56,148.58,5930.0,148.2162,148.3758,148.1564,148.1763,5930.0
2025-01-02 14:45:00,148.63,148.72,148.42,148.65,7587.0,148.2262,148.3159,148.0168,148.2461,7587.0
2025-01-02 14:50:00,148.71,148.81,148.61,148.61,2300.0,148.306,148.4057,148.2062,148.2062,2300.0
2025-01-02 14:55:00,148.61,148.61,148.12,148.14,4236.0,148.2062,148.2062,147.7176,147.7375,4236.0
2025-01-02 15:00:00,148.14,148.62,148.12,148.62,30366.0,147.7375,148.2162,147.7176,148.2162,30366.0
2025-01-02 15:05:00,148.53,148.53,148.34,148.47,8126.0,148.1265,148.1265,147.937,148.0666,8126.0
2025-01-02 15:10:00,148.53,148.8,148.43,148.64,12877.0,148.1265,148.3957,148.0267,148.2362,12877.0
2025-01-02 15:15:00,148.58,148.98,148.45,148.98,8399.0,148.1763,148.5752,148.0467,148.5752,8399.0
2025-01-02 15:20:00,149.04,149.24,148.9,149.13,10408.0,148.6351,148.8345,148.4955,148.7248,10408.0
2025-01-02 15:25:00,149.2,149.31,149.07,149.15,10516.0,148.7946,148.9043,148.665,148.7448,10516.0
2025-01-02 15:30:00,149.09,149.54,149.05,149.26,7581.0,148.6849,149.1337,148.6451,148.8545,7581.0
2025-01-02 15:35:00,149.22,149.28,148.97,149.25,15808.0,148.8146,148.8744,148.5653,148.8445,15808.0
2025-01-02 15:40:00,149.25,149.45,149.09,149.25,17195.0,148.8445,149.044,148.6849,148.8445,17195.0
2025-01-02 15:45:00,149.16,149.38,149.1,149.31,10362.0,148.7548,148.9742,148.6949,148.9043,10362.0
2025-01-02 15:50:00,149.3,149.4,149.0,149.01,30832.0,148.8944,148.9941,148.5952,148.6052,30832.0
2025-01-02 15:55:00,149.0,149.32,148.89,149.22,119999.0,148.5952,148.9143,148.4855,148.8146,119999.0
2025-01-03 09:30:00,150.58,151.0,149.93,151.0,21481.0,150.1709,150.5898,149.5227,150.5898,21481.0
2025-01-03 09:35:00,151.13,151.5,150.64,151.47,7479.0,150.7194,151.0884,150.2307,151.0585,7479.0
2025-01-03 09:40:00,151.67,152.08,151.62,151.9,13482.0,151.2579,151.6668,151.2081,151.4873,13482.0
2025-01-03 09:45:00,151.91,151.96,150.67,150.78,32868.0,151.4973,151.5471,150.2607,150.3704,32868.0
2025-01-03 09:50:00,150.89,151.09,150.46,150.5,12111.0,150.4801,150.6795,150.0512,150.0911,12111.0
2025-01-03 09:55:00,150.41,150.53,150.16,150.23,3260.0,150.0014,150.121,149.752,149.8218,3260.0
2025-01-03 10:00:00,150.51,150.75,150.2,150.44,4551.0,150.1011,150.3404,149.7919,150.0313,4551.0
2025-01-03 10:05:00,150.87,151.58,150.87,151.5,9927.0,150.4601,151.1682,150.4601,151.0884,9927.0
2025-01-03 10:10:00,151.57,151.79,150.92,151.13,11365.0,151.1582,151.3776,150.51,150.7194,11365.0
2025-01-03 10:15:00,151.12,151.3,150.68,150.68,7111.0,150.7094,150.8889,150.2706,150.2706,7111.0
2025-01-03 10:20:00,150.92,151.29,150.35,151.29,6624.0,150.51,150.879,149.9415,150.879,6624.0
2025-01-03 10:25:00,151.22,151.72,151.02,151.59,6342.0,150.8092,151.3078,150.6097,151.1782,6342.0
2025-01-03 10:30:00,151.52,151.62,151.27,151.5,9818.0,151.1083,151.2081,150.859,151.0884,9818.0
2025-01-03 10:35:00,151.5,151.95,151.37,151.57,7519.0,151.0884,151.5372,150.9587,151.1582,7519.0
2025-01-03 10:40:00,151.49,151.86,151.49,151.64,4210.0,151.0784,151.4474,151.0784,151.228,4210.0
2025-01-03 10:45:00,151.87,152.0,151.73,151.75,4848.0,151.4574,151.587,151.3178,151.3377,4848.0
2025-01-03 10:50:00,151.75,151.75,151.41,151.56,8755.0,151.3377,151.3377,150.9986,151.1482,8755.0
2025-01-03 10:55:00,151.62,151.8,151.52,151.73,6865.0,151.2081,151.3876,151.1083,151.3178,6865.0
2025-01-03 11:00:00,151.65,151.83,151.6,151.77,4036.0,151.238,151.4175,151.1881,151.3577,4036.0
2025-01-03 11:05:00,151.77,151.77,151.19,151.36,9193.0,151.3577,151.3577,150.7792,150.9488,9193.0
2025-01-03 11:10:00,151.47,151.51,151.16,151.37,5204.0,151.0585,151.0984,150.7493,150.9587,5204.0
2025-01-03 11:15:00,151.32,151.82,151.32,151.73,13132.0,150.9089,151.4075,150.9089,151.3178,13132.0
2025-01-03 11:20:00,151.73,151.8,151.28,151.45,10061.0,151.3178,151.3876,150.869,151.0385,10061.0
2025-01-03 11:25:00,151.57,151.74,151.39,151.52,4396.0,151.1582,151.3277,150.9787,151.1083,4396.0
2025-01-03 11:30:00,151.52,151.82,151.5,151.74,4514.0,151.1083,151.4075,151.0884,151.3277,4514.0
2025-01-03 11:35:00,151.72,151.72,151.51,151.52,15846.0,151.3078,151.3078,151.0984,151.1083,15846.0
2025-01-03 11:40:00,151.5,151.55,151.42,151.47,12133.0,151.0884,151.1383,151.0086,151.0585,12133.0
2025-01-03 11:45:00,151.47,151.81,151.46,151.73,10848.0,151.0585,151.3976,151.0485,151.3178,10848.0
2025-01-03 11:50:00,151.82,151.82,151.48,151.49,10403.0,151.4075,151.4075,151.0685,151.0784,10403.0
2025-01-03 11:55:00,151.54,151.54,151.26,151.36,7374.0,151.1283,151.1283,150.849,150.9488,7374.0
2025-01-03 12:00:00,151.35,151.5,151.35,151.47,2099.0,150.9388,151.0884,150.9388,151.0585,2099.0
2025-01-03 12:05:00,151.51,151.63,151.45,151.5,5882.0,151.0984,151.218,151.0385,151.0884,5882.0
2025-01-03 12:10:00,151.42,151.46,151.18,151.18,5424.0,151.0086,151.0485,150.7693,150.7693,5424.0
2025-01-03 12:15:00,151.12,151.36,151.11,151.2,5085.0,150.7094,150.9488,150.6995,150.7892,5085.0
2025-01-03 12:20:00,151.07,151.21,151.0,151.15,18583.0,150.6596,150.7992,150.5898,150.7393,18583.0
2025-01-03 12:25:00,151.23,151.28,150.86,150.92,5434.0,150.8191,150.869,150.4501,150.51,5434.0
2025-01-03 12:30:00,150.96,151.2,150.85,151.2,14221.0,150.5499,150.7892,150.4402,150.7892,14221.0
2025-01-03 12:35:00,151.19,151.28,151.11,151.18,3378.0,150.7792,150.869,150.6995,150.7693,3378.0
2025-01-03 12:40:00,151.19,151.28,151.12,151.12,10896.0,150.7792,150.869,150.7094,150.7094,10896.0
2025-01-03 12:45:00,151.16,151.18,150.9,150.9,4709.0,150.7493,150.7693,150.49,150.49,4709.0
2025-01-03 12:50:00,150.99,151.19,150.98,151.16,5435.0,150.5798,150.7792,150.5698,150.7493,5435.0
2025-01-03 12:55:00,151.15,151.34,151.07,151.27,13871.0,150.7393,150.9288,150.6596,150.859,13871.0
2025-01-03 13:00:00,151.27,151.32,151.09,151.13,5358.0,150.859,150.9089,150.6795,150.7194,5358.0
2025-01-03 13:05:00,151.13,151.17,151.05,151.12,6948.0,150.7194,150.7593,150.6396,150.7094,6948.0
2025-01-03 13:10:00,151.08,151.25,151.08,151.19,7888.0,150.6695,150.8391,150.6695,150.7792,7888.0
2025-01-03 13:15:00,151.19,151.2,151.09,151.16,9710.0,150.7792,150.7892,150.6795,150.7493,9710.0
2025-01-03 13:20:00,151.18,151.2,151.04,151.08,4079.0,150.7693,150.7892,150.6296,150.6695,4079.0
2025-01-03 13:25:00,151.12,151.26,151.11,151.25,7071.0,150.7094,150.849,150.6995,150.8391,7071.0
2025-01-03 13:30:00,151.25,151.39,151.13,151.18,7346.0,150.8391,150.9787,150.7194,150.7693,7346.0
2025-01-03 13:35:00,151.18,151.46,151.18,151.45,5921.0,150.7693,151.0485,150.7693,151.0385,5921.0
2025-01-03 13:40:00,151.42,151.48,151.33,151.34,8538.0,151.0086,151.0685,150.9189,150.9288,8538.0
2025-01-03 13:45:00,151.3,151.47,151.3,151.47,3023.0,150.8889,151.0585,150.8889,151.0585,3023.0
2025-01-03 13:50:00,151.47,151.51,151.36,151.47,5778.0,151.0585,151.0984,150.9488,151.0585,5778.0
2025-01-03 13:55:00,151.51,151.63,151.44,151.53,12321.0,151.0984,151.218,151.0286,151.1183,12321.0
2025-01-03 14:00:00,151.54,151.72,151.54,151.67,4939.0,151.1283,151.3078,151.1283,151.2579,4939.0
2025-01-03 14:05:00,151.67,151.98,151.66,151.91,5706.0,151.2579,151.5671,151.248,151.4973,5706.0
2025-01-03 14:10:00,151.91,152.01,151.82,152.0,9519.0,151.4973,151.597,151.4075,151.587,9519.0
2025-01-03 14:15:00,151.97,152.09,151.94,152.0,4124.0,151.5571,151.6768,151.5272,151.587,4124.0
2025-01-03 14:20:00,152.08,152.1,151.87,151.87,18873.0,151.6668,151.6868,151.4574,151.4574,18873.0
2025-01-03 14:25:00,151.88,151.92,151.75,151.9,7137.0,151.4674,151.5073,151.3377,151.4873,7137.0
2025-01-03 14:30:00,151.88,152.14,151.87,152.07,3174.0,151.4674,151.7267,151.4574,151.6568,3174.0
2025-01-03 14:35:00,152.11,152.19,152.01,152.01,5532.0,151.6967,151.7765,151.597,151.597,5532.0
2025-01-03 14:40:00,152.12,152.19,151.97,151.98,12785.0,151.7067,151.7765,151.5571,151.5671,12785.0
2025-01-03 14:45:00,151.98,152.07,151.94,151.94,5749.0,151.5671,151.6568,151.5272,151.5272,5749.0
2025-01-03 14:50:00,151.94,151.99,151.86,151.87,6513.0,151.5272,151.5771,151.4474,151.4574,6513.0
2025-01-03 14:55:00,151.89,151.96,151.82,151.89,6575.0,151.4773,151.5471,151.4075,151.4773,6575.0
2025-01-03 15:00:00,151.89,151.89,151.57,151.68,10225.0,151.4773,151.4773,151.1582,151.2679,10225.0
2025-01-03 15:05:00,151.68,151.73,151.43,151.73,16207.0,151.2679,151.3178,151.0186,151.3178,16207.0
2025-01-03 15:10:00,151.73,151.8,151.62,151.8,14302.0,151.3178,151.3876,151.2081,151.3876,14302.0
2025-01-03 15:15:00,151.81,151.92,151.76,151.8,11314.0,151.3976,151.5073,151.3477,151.3876,11314.0
2025-01-03 15:20:00,151.74,151.87,151.67,151.83,3936.0,151.3277,151.4574,151.2579,151.4175,3936.0
2025-01-03 15:25:00,151.83,151.93,151.83,151.91,12213.0,151.4175,151.5172,151.4175,151.4973,12213.0
2025-01-03 15:30:00,151.89,152.04,151.65,151.85,23197.0,151.4773,151.6269,151.238,151.4374,23197.0
2025-01-03 15:35:00,151.86,152.08,151.83,151.95,7622.0,151.4474,151.6668,151.4175,151.5372,7622.0
2025-01-03 15:40:00,152.01,152.01,151.76,151.84,15352.0,151.597,151.597,151.3477,151.4275,15352.0
2025-01-03 15:45:00,151.79,151.9,151.58,151.74,24064.0,151.3776,151.4873,151.1682,151.3277,24064.0
2025-01-03 15:50:00,151.73,151.92,151.66,151.85,24393.0,151.3178,151.5073,151.248,151.4374,24393.0
2025-01-03 15:55:00,151.85,152.15,151.81,152.01,100546.0,151.4374,151.7366,151.3976,151.597,100546.0
2025-01-06 09:30:00,153.81,154.73,152.98,153.13,45077.0,153.3921,154.3096,152.5644,152.714,45077.0
2025-01-06 09:35:00,153.14,153.14,151.95,152.03,22037.0,152.7239,152.7239,151.5372,151.617,22037.0
2025-01-06 09:40:00,152.04,152.89,152.02,152.36,39396.0,151.6269,152.4746,151.607,151.9461,39396.0
2025-01-06 09:45:00,152.42,153.73,152.4,153.62,37092.0,152.0059,153.3123,151.986,153.2026,37092.0
2025-01-06 09:50:00,153.81,153.88,153.15,153.62,37804.0,153.3921,153.4619,152.7339,153.2026,37804.0
2025-01-06 09:55:00,153.55,153.88,153.39,153.88,15816.0,153.1328,153.4619,152.9733,153.4619,15816.0
2025-01-06 10:00:00,153.78,154.09,153.62,154.05,20538.0,153.3622,153.6714,153.2026,153.6315,20538.0
2025-01-06 10:05:00,154.08,154.08,153.62,153.93,13745.0,153.6614,153.6614,153.2026,153.5118,13745.0
2025-01-06 10:10:00,153.93,154.07,153.57,154.05,33550.0,153.5118,153.6514,153.1528,153.6315,33550.0
2025-01-06 10:15:00,154.06,154.18,153.08,153.2,55210.0,153.6414,153.7611,152.6641,152.7838,55210.0
2025-01-06 10:20:00,153.12,153.7,153.03,153.59,13903.0,152.704,153.2824,152.6142,153.1727,13903.0
2025-01-06 10:25:00,153.51,153.83,153.27,153.82,15851.0,153.0929,153.4121,152.8536,153.4021,15851.0
2025-01-06 10:30:00,153.74,153.81,152.86,152.86,11451.0,153.3223,153.3921,152.4447,152.4447,11451.0
2025-01-06 10:35:00,152.94,152.94,152.45,152.62,9624.0,152.5245,152.5245,152.0358,152.2054,9624.0
2025-01-06 10:40:00,152.62,152.87,152.53,152.58,12531.0,152.2054,152.4547,152.1156,152.1655,12531.0
2025-01-06 10:45:00,152.58,152.78,152.43,152.66,10052.0,152.1655,152.3649,152.0159,152.2452,10052.0
2025-01-06 10:50:00,152.81,153.25,152.79,153.13,17854.0,152.3948,152.8336,152.3749,152.714,17854.0
2025-01-06 10:55:00,153.13,153.27,152.81,152.81,21518.0,152.714,152.8536,152.3948,152.3948,21518.0
2025-01-06 11:00:00,152.82,152.82,152.54,152.76,5943.0,152.4048,152.4048,152.1256,152.345,5943.0
2025-01-06 11:05:00,152.79,152.81,152.57,152.62,10359.0,152.3749,152.3948,152.1555,152.2054,10359.0
2025-01-06 11:10:00,152.63,152.95,152.63,152.83,7035.0,152.2153,152.5345,152.2153,152.4148,7035.0
2025-01-06 11:15:00,152.83,152.86,152.47,152.57,11675.0,152.4148,152.4447,152.0558,152.1555,11675.0
2025-01-06 11:20:00,152.71,153.25,152.59,153.16,19395.0,152.2951,152.8336,152.1754,152.7439,19395.0
2025-01-06 11:25:00,153.12,153.34,152.97,153.13,6189.0,152.704,152.9234,152.5544,152.714,6189.0
2025-01-06 11:30:00,153.24,153.42,153.23,153.32,5928.0,152.8237,153.0032,152.8137,152.9035,5928.0
2025-01-06 11:35:00,153.25,153.62,153.22,153.56,10895.0,152.8336,153.2026,152.8037,153.1428,10895.0
2025-01-06 11:40:00,153.56,153.64,153.21,153.33,13078.0,153.1428,153.2226,152.7938,152.9134,13078.0
2025-01-06 11:45:00,153.33,153.4,153.09,153.19,9389.0,152.9134,152.9832,152.6741,152.7738,9389.0
2025-01-06 11:50:00,153.24,153.42,153.23,153.42,7991.0,152.8237,153.0032,152.8137,153.0032,7991.0
2025-01-06 11:55:00,153.39,153.48,153.31,153.47,9019.0,152.9733,153.063,152.8935,153.053,9019.0
2025-01-06 12:00:00,153.41,153.46,153.01,153.2,17632.0,152.9932,153.0431,152.5943,152.7838,17632.0
2025-01-06 12:05:00,153.26,153.53,153.02,153.53,6808.0,152.8436,153.1129,152.6043,153.1129,6808.0
2025-01-06 12:10:00,153.56,153.59,153.37,153.54,4531.0,153.1428,153.1727,152.9533,153.1229,4531.0
2025-01-06 12:15:00,153.41,153.53,153.17,153.18,7766.0,152.9932,153.1129,152.7539,152.7638,7766.0
2025-01-06 12:20:00,153.27,153.3,153.04,153.13,15945.0,152.8536,152.8835,152.6242,152.714,15945.0
2025-01-06 12:25:00,153.13,153.28,153.03,153.18,8955.0,152.714,152.8636,152.6142,152.7638,8955.0
2025-01-06 12:30:00,153.12,153.25,153.01,153.22,7373.0,152.704,152.8336,152.5943,152.8037,7373.0
2025-01-06 12:35:00,153.26,153.27,153.06,153.12,20380.0,152.8436,152.8536,152.6442,152.704,20380.0
2025-01-06 12:40:00,153.18,153.35,152.95,153.21,13549.0,152.7638,152.9334,152.5345,152.7938,13549.0
2025-01-06 12:45:00,153.22,153.44,153.21,153.28,13425.0,152.8037,153.0231,152.7938,152.8636,13425.0
2025-01-06 12:50:00,153.34,153.41,153.23,153.36,6359.0,152.9234,152.9932,152.8137,152.9433,6359.0
2025-01-06 12:55:00,153.33,153.45,153.15,153.33,14443.0,152.9134,153.0331,152.7339,152.9134,14443.0
2025-01-06 13:00:00,153.35,153.36,152.93,153.01,17272.0,152.9334,152.9433,152.5145,152.5943,17272.0
2025-01-06 13:05:00,153.11,153.12,152.91,153.03,19266.0,152.694,152.704,152.4946,152.6142,19266.0
2025-01-06 13:10:00,152.98,153.11,152.88,153.08,19112.0,152.5644,152.694,152.4646,152.6641,19112.0
2025-01-06 13:15:00,153.06,153.17,152.84,152.95,9118.0,152.6442,152.7539,152.4248,152.5345,9118.0
2025-01-06 13:20:00,152.9,153.12,152.89,152.93,4307.0,152.4846,152.704,152.4746,152.5145,4307.0
2025-01-06 13:25:00,153.0,153.08,152.96,152.96,3039.0,152.5843,152.6641,152.5444,152.5444,3039.0
2025-01-06 13:30:00,153.03,153.03,152.59,152.72,11104.0,152.6142,152.6142,152.1754,152.3051,11104.0
2025-01-06 13:35:00,152.66,152.88,152.57,152.57,9870.0,152.2452,152.4646,152.1555,152.1555,9870.0
2025-01-06 13:40:00,152.64,152.77,152.42,152.72,12063.0,152.2253,152.3549,152.0059,152.3051,12063.0
2025-01-06 13:45:00,152.7,152.7,152.29,152.3,9191.0,152.2851,152.2851,151.8762,151.8862,9191.0
2025-01-06 13:50:00,152.34,152.48,152.28,152.33,3242.0,151.9261,152.0657,151.8663,151.9161,3242.0
2025-01-06 13:55:00,152.33,152.35,152.07,152.07,9936.0,151.9161,151.9361,151.6568,151.6568,9936.0
2025-01-06 14:00:00,152.09,152.09,151.35,151.35,40768.0,151.6768,151.6768,150.9388,150.9388,40768.0
2025-01-06 14:05:00,151.44,151.71,151.22,151.4,46198.0,151.0286,151.2978,150.8092,150.9887,46198.0
2025-01-06 14:10:00,151.34,151.73,151.34,151.55,13160.0,150.9288,151.3178,150.9288,151.1383,13160.0
2025-01-06 14:15:00,151.61,151.78,151.45,151.55,32274.0,151.1981,151.3676,151.0385,151.1383,32274.0
2025-01-06 14:20:00,151.49,151.67,151.41,151.62,11473.0,151.0784,151.2579,150.9986,151.2081,11473.0
2025-01-06 14:25:00,151.62,151.82,151.57,151.7,16503.0,151.2081,151.4075,151.1582,151.2879,16503.0
2025-01-06 14:30:00,151.64,151.66,151.43,151.47,6786.0,151.228,151.248,151.0186,151.0585,6786.0
2025-01-06 14:35:00,151.47,151.47,151.22,151.37,7255.0,151.0585,151.0585,150.8092,150.9587,7255.0
2025-01-06 14:40:00,151.38,151.4,151.23,151.29,4531.0,150.9687,150.9887,150.8191,150.879,4531.0
2025-01-06 14:45:00,151.32,151.43,151.24,151.26,18560.0,150.9089,151.0186,150.8291,150.849,18560.0
2025-01-06 14:50:00,151.29,151.3,150.98,151.12,19825.0,150.879,150.8889,150.5698,150.7094,19825.0
2025-01-06 14:55:00,151.09,151.18,150.81,150.98,29859.0,150.6795,150.7693,150.4003,150.5698,29859.0
2025-01-06 15:00:00,150.91,151.06,150.83,151.0,15420.0,150.5,150.6496,150.4202,150.5898,15420.0
2025-01-06 15:05:00,151.0,151.08,150.75,151.0,15941.0,150.5898,150.6695,150.3404,150.5898,15941.0
2025-01-06 15:10:00,150.97,151.19,150.94,151.02,12855.0,150.5598,150.7792,150.5299,150.6097,12855.0
2025-01-06 15:15:00,151.02,151.16,150.99,151.14,8904.0,150.6097,150.7493,150.5798,150.7294,8904.0
2025-01-06 15:20:00,151.13,151.57,151.02,151.52,22037.0,150.7194,151.1582,150.6097,151.1083,22037.0
2025-01-06 15:25:00,151.57,151.63,151.44,151.52,8290.0,151.1582,151.218,151.0286,151.1083,8290.0
2025-01-06 15:30:00,151.52,151.72,151.51,151.59,8818.0,151.1083,151.3078,151.0984,151.1782,8818.0
2025-01-06 15:35:00,151.54,151.61,151.27,151.34,21700.0,151.1283,151.1981,150.859,150.9288,21700.0
2025-01-06 15:40:00,151.33,151.4,151.15,151.25,12078.0,150.9189,150.9887,150.7393,150.8391,12078.0
2025-01-06 15:45:00,151.22,151.27,150.84,150.87,17763.0,150.8092,150.859,150.4302,150.4601,17763.0
2025-01-06 15:50:00,150.87,151.29,150.78,150.9,30951.0,150.4601,150.879,150.3704,150.49,30951.0
2025-01-06 15:55:00,150.96,151.23,150.65,150.83,356793.0,150.5499,150.8191,150.2407,150.4202,356793.0
2025-01-07 09:30:00,150.9,151.6,150.09,150.56,52109.0,150.49,151.1881,149.6822,150.1509,52109.0
2025-01-07 09:35:00,150.45,150.45,147.4,147.52,41604.0,150.0412,150.0412,146.9995,147.1192,41604.0
2025-01-07 09:40:00,147.59,148.0,146.63,146.88,34246.0,147.189,147.5979,146.2316,146.4809,34246.0
2025-01-07 09:45:00,146.9,146.94,146.34,146.71,41201.0,146.5009,146.5408,145.9424,146.3114,41201.0
2025-01-07 09:50:00,146.71,147.27,146.09,146.97,17110.0,146.3114,146.8699,145.6931,146.5707,17110.0
2025-01-07 09:55:00,146.97,147.36,146.45,146.57,16187.0,146.5707,146.9596,146.0521,146.1718,16187.0
2025-01-07 10:00:00,146.56,146.77,144.94,145.0,71552.0,146.1618,146.3712,144.5462,144.6061,71552.0
2025-01-07 10:05:00,145.01,145.4,144.28,144.35,28871.0,144.616,145.005,143.888,143.9578,28871.0
2025-01-07 10:10:00,144.21,144.63,143.91,144.19,30650.0,143.8182,144.2371,143.519,143.7983,30650.0
2025-01-07 10:15:00,144.24,144.92,144.07,144.81,37798.0,143.8481,144.5263,143.6786,144.4166,37798.0
2025-01-07 10:20:00,144.86,145.77,144.8,145.43,99873.0,144.4664,145.374,144.4066,145.0349,99873.0
2025-01-07 10:25:00,145.43,146.13,145.3,145.59,71473.0,145.0349,145.733,144.9052,145.1945,71473.0
2025-01-07 10:30:00,145.72,145.8,145.19,145.47,20848.0,145.3241,145.4039,144.7955,145.0748,20848.0
2025-01-07 10:35:00,145.47,145.8,144.7,144.95,32048.0,145.0748,145.4039,144.3069,144.5562,32048.0
2025-01-07 10:40:00,145.01,145.2,144.69,145.1,15244.0,144.616,144.8055,144.2969,144.7058,15244.0
2025-01-07 10:45:00,145.09,145.46,144.86,145.4,23944.0,144.6958,145.0648,144.4664,145.005,23944.0
2025-01-07 10:50:00,145.4,146.26,145.26,146.06,21399.0,145.005,145.8626,144.8653,145.6632,21399.0
2025-01-07 10:55:00,146.04,147.01,146.04,147.01,34716.0,145.6432,146.6106,145.6432,146.6106,34716.0
2025-01-07 11:00:00,146.98,147.36,146.98,147.33,11919.0,146.5807,146.9596,146.5807,146.9297,11919.0
2025-01-07 11:05:00,147.19,147.34,146.77,147.34,16347.0,146.7901,146.9397,146.3712,146.9397,16347.0
2025-01-07 11:10:00,147.35,147.46,146.88,147.26,12745.0,146.9497,147.0594,146.4809,146.8599,12745.0
2025-01-07 11:15:00,147.15,147.54,147.15,147.36,8325.0,146.7502,147.1392,146.7502,146.9596,8325.0
2025-01-07 11:20:00,147.36,147.45,147.02,147.38,12177.0,146.9596,147.0494,146.6206,146.9796,12177.0
2025-01-07 11:25:00,147.38,147.77,147.37,147.59,18454.0,146.9796,147.3685,146.9696,147.189,18454.0
2025-01-07 11:30:00,147.59,147.68,147.17,147.18,29891.0,147.189,147.2788,146.7702,146.7801,29891.0
2025-01-07 11:35:00,147.15,147.39,146.93,147.32,24818.0,146.7502,146.9896,146.5308,146.9198,24818.0
2025-01-07 11:40:00,147.33,147.44,147.1,147.12,21487.0,146.9297,147.0394,146.7004,146.7203,21487.0
2025-01-07 11:45:00,147.06,147.2,146.91,146.96,17633.0,146.6605,146.8001,146.5109,146.5607,17633.0
2025-01-07 11:50:00,146.92,146.92,146.31,146.31,15847.0,146.5208,146.5208,145.9125,145.9125,15847.0
2025-01-07 11:55:00,146.37,146.4,146.13,146.36,17788.0,145.9723,146.0023,145.733,145.9624,17788.0
2025-01-07 12:00:00,146.44,146.71,146.39,146.59,9649.0,146.0421,146.3114,145.9923,146.1917,9649.0
2025-01-07 12:05:00,146.59,146.72,146.29,146.49,25065.0,146.1917,146.3214,145.8926,146.092,25065.0
2025-01-07 12:10:00,146.42,146.44,146.16,146.32,18840.0,146.0222,146.0421,145.7629,145.9225,18840.0
2025-01-07 12:15:00,146.35,146.89,146.35,146.89,22142.0,145.9524,146.4909,145.9524,146.4909,22142.0
2025-01-07 12:20:00,146.89,146.94,146.56,146.59,15453.0,146.4909,146.5408,146.1618,146.1917,15453.0
2025-01-07 12:25:00,146.61,147.09,146.53,147.09,15769.0,146.2117,146.6904,146.1319,146.6904,15769.0
2025-01-07 12:30:00,147.09,147.65,147.0,147.51,10745.0,146.6904,147.2489,146.6006,147.1092,10745.0
2025-01-07 12:35:00,147.52,147.64,147.19,147.31,7526.0,147.1192,147.2389,146.7901,146.9098,7526.0
2025-01-07 12:40:00,147.29,147.57,147.17,147.18,20151.0,146.8898,147.1691,146.7702,146.7801,20151.0
2025-01-07 12:45:00,147.1,147.18,146.89,147.0,11138.0,146.7004,146.7801,146.4909,146.6006,11138.0
2025-01-07 12:50:00,146.97,147.02,146.82,146.97,7666.0,146.5707,146.6206,146.4211,146.5707,7666.0
2025-01-07 12:55:00,146.97,147.49,146.9,147.48,20758.0,146.5707,147.0893,146.5009,147.0793,20758.0
2025-01-07 13:00:00,147.43,147.69,147.34,147.52,11800.0,147.0295,147.2887,146.9397,147.1192,11800.0
2025-01-07 13:05:00,147.55,147.58,147.25,147.45,16819.0,147.1491,147.179,146.8499,147.0494,16819.0
2025-01-07 13:10:00,147.49,147.58,147.36,147.51,8094.0,147.0893,147.179,146.9596,147.1092,8094.0
2025-01-07 13:15:00,147.47,147.52,147.34,147.39,21573.0,147.0693,147.1192,146.9397,146.9896,21573.0
2025-01-07 13:20:00,147.39,147.43,147.16,147.34,36247.0,146.9896,147.0295,146.7602,146.9397,36247.0
2025-01-07 13:25:00,147.33,147.51,147.3,147.43,22665.0,146.9297,147.1092,146.8998,147.0295,22665.0
2025-01-07 13:30:00,147.43,147.47,147.06,147.41,14711.0,147.0295,147.0693,146.6605,147.0095,14711.0
2025-01-07 13:35:00,147.44,147.45,146.97,147.06,27833.0,147.0394,147.0494,146.5707,146.6605,27833.0
2025-01-07 13:40:00,147.06,147.07,146.71,146.79,9039.0,146.6605,146.6704,146.3114,146.3912,9039.0
2025-01-07 13:45:00,146.79,146.98,146.73,146.98,12126.0,146.3912,146.5807,146.3314,146.5807,12126.0
2025-01-07 13:50:00,146.82,146.98,146.76,146.91,5767.0,146.4211,146.5807,146.3613,146.5109,5767.0
2025-01-07 13:55:00,146.92,146.98,146.76,146.81,5989.0,146.5208,146.5807,146.3613,146.4111,5989.0
2025-01-07 14:00:00,146.75,147.03,146.66,146.92,26270.0,146.3513,146.6305,146.2615,146.5208,26270.0
2025-01-07 14:05:00,146.87,147.03,146.84,146.89,6723.0,146.471,146.6305,146.4411,146.4909,6723.0
2025-01-07 14:10:00,146.88,147.06,146.87,146.93,11820.0,146.4809,146.6605,146.471,146.5308,11820.0
2025-01-07 14:15:00,146.93,146.93,146.78,146.81,3786.0,146.5308,146.5308,146.3812,146.4111,3786.0
2025-01-07 14:20:00,146.81,146.85,146.57,146.71,11950.0,146.4111,146.451,146.1718,146.3114,11950.0
2025-01-07 14:25:00,146.71,147.0,146.69,146.95,8544.0,146.3114,146.6006,146.2915,146.5508,8544.0
2025-01-07 14:30:00,146.9,146.9,146.66,146.9,12209.0,146.5009,146.5009,146.2615,146.5009,12209.0
2025-01-07 14:35:00,146.89,146.89,146.65,146.65,5017.0,146.4909,146.4909,146.2516,146.2516,5017.0
2025-01-07 14:40:00,146.64,146.82,146.5,146.82,19656.0,146.2416,146.4211,146.102,146.4211,19656.0
2025-01-07 14:45:00,146.78,146.93,146.53,146.53,9437.0,146.3812,146.5308,146.1319,146.1319,9437.0
2025-01-07 14:50:00,146.62,146.68,146.49,146.53,12934.0,146.2217,146.2815,146.092,146.1319,12934.0
2025-01-07 14:55:00,146.53,146.53,146.26,146.39,14946.0,146.1319,146.1319,145.8626,145.9923,14946.0
2025-01-07 15:00:00,146.39,146.4,145.98,145.99,15482.0,145.9923,146.0023,145.5834,145.5934,15482.0
2025-01-07 15:05:00,146.02,146.15,145.91,145.91,10452.0,145.6233,145.7529,145.5136,145.5136,10452.0
2025-01-07 15:10:00,145.91,145.98,145.8,145.89,13827.0,145.5136,145.5834,145.4039,145.4936,13827.0
2025-01-07 15:15:00,145.84,145.99,145.75,145.79,8358.0,145.4438,145.5934,145.354,145.3939,8358.0
2025-01-07 15:20:00,145.75,145.77,145.41,145.52,28020.0,145.354,145.374,145.0149,145.1246,28020.0
2025-01-07 15:25:00,145.52,145.73,145.5,145.64,14426.0,145.1246,145.3341,145.1047,145.2443,14426.0
2025-01-07 15:30:00,145.69,145.77,145.46,145.46,22594.0,145.2942,145.374,145.0648,145.0648,22594.0
2025-01-07 15:35:00,145.46,145.72,145.38,145.72,16830.0,145.0648,145.3241,144.985,145.3241,16830.0
2025-01-07 15:40:00,145.66,146.04,145.66,145.78,31271.0,145.2643,145.6432,145.2643,145.3839,31271.0
2025-01-07 15:45:00,145.83,145.86,145.53,145.67,41554.0,145.4338,145.4637,145.1346,145.2742,41554.0
2025-01-07 15:50:00,145.64,146.28,145.64,146.25,84588.0,145.2443,145.8826,145.2443,145.8527,84588.0
2025-01-07 15:55:00,146.24,146.67,146.24,146.63,296916.0,145.8427,146.2715,145.8427,146.2316,296916.0
2025-01-08 09:30:00,146.39,147.16,146.0,147.16,38288.0,145.9923,146.7602,145.6033,146.7602,38288.0
2025-01-08 09:35:00,147.16,147.81,147.12,147.33,21664.0,146.7602,147.4084,146.7203,146.9297,21664.0
2025-01-08 09:40:00,147.32,147.8,147.0,147.22,32696.0,146.9198,147.3984,146.6006,146.82,32696.0
2025-01-08 09:45:00,147.14,147.45,147.05,147.27,47087.0,146.7402,147.0494,146.6505,146.8699,47087.0
2025-01-08 09:50:00,147.21,147.3,146.36,146.53,55408.0,146.8101,146.8998,145.9624,146.1319,55408.0
2025-01-08 09:55:00,146.57,146.99,146.43,146.56,15227.0,146.1718,146.5906,146.0322,146.1618,15227.0
2025-01-08 10:00:00,146.41,147.51,146.41,147.32,26343.0,146.0122,147.1092,146.0122,146.9198,26343.0
2025-01-08 10:05:00,147.26,147.34,146.97,146.99,21247.0,146.8599,146.9397,146.5707,146.5906,21247.0
2025-01-08 10:10:00,147.07,147.3,146.11,146.11,19589.0,146.6704,146.8998,145.713,145.713,19589.0
2025-01-08 10:15:00,146.18,146.4,145.72,146.18,9792.0,145.7828,146.0023,145.3241,145.7828,9792.0
2025-01-08 10:20:00,146.18,146.56,145.69,146.56,23038.0,145.7828,146.1618,145.2942,146.1618,23038.0
2025-01-08 10:25:00,146.54,146.56,146.01,146.07,12865.0,146.1419,146.1618,145.6133,145.6731,12865.0
2025-01-08 10:30:00,145.94,146.5,145.89,146.37,12619.0,145.5435,146.102,145.4936,145.9723,12619.0
2025-01-08 10:35:00,146.49,146.86,146.2,146.2,14639.0,146.092,146.461,145.8028,145.8028,14639.0
2025-01-08 10:40:00,146.25,146.6,146.15,146.15,12022.0,145.8527,146.2017,145.7529,145.7529,12022.0
2025-01-08 10:45:00,146.25,146.32,146.04,146.28,8662.0,145.8527,145.9225,145.6432,145.8826,8662.0
2025-01-08 10:50:00,146.3,146.91,146.23,146.8,33159.0,145.9025,146.5109,145.8327,146.4012,33159.0
2025-01-08 10:55:00,146.77,146.84,146.64,146.65,16506.0,146.3712,146.4411,146.2416,146.2516,16506.0
2025-01-08 11:00:00,146.66,146.79,146.59,146.7,19405.0,146.2615,146.3912,146.1917,146.3014,19405.0
2025-01-08 11:05:00,146.71,147.02,146.59,146.91,25279.0,146.3114,146.6206,146.1917,146.5109,25279.0
2025-01-08 11:10:00,146.97,146.98,146.58,146.58,9820.0,146.5707,146.5807,146.1818,146.1818,9820.0
2025-01-08 11:15:00,146.6,146.81,146.45,146.75,16341.0,146.2017,146.4111,146.0521,146.3513,16341.0
2025-01-08 11:20:00,146.75,146.94,146.75,146.87,14221.0,146.3513,146.5408,146.3513,146.471,14221.0
2025-01-08 11:25:00,146.87,146.94,146.74,146.88,6891.0,146.471,146.5408,146.3413,146.4809,6891.0
2025-01-08 11:30:00,146.89,147.69,146.89,147.68,96405.0,146.4909,147.2887,146.4909,147.2788,96405.0
2025-01-08 11:35:00,147.68,148.19,147.47,148.09,51667.0,147.2788,147.7874,147.0693,147.6877,51667.0
2025-01-08 11:40:00,148.0,148.39,147.85,148.15,26859.0,147.5979,147.9868,147.4483,147.7475,26859.0
2025-01-08 11:45:00,148.22,148.22,147.99,148.0,8676.0,147.8173,147.8173,147.5879,147.5979,8676.0
2025-01-08 11:50:00,148.1,148.33,147.97,148.27,22554.0,147.6976,147.927,147.568,147.8672,22554.0
2025-01-08 11:55:00,148.27,148.33,148.02,148.1,19825.0,147.8672,147.927,147.6179,147.6976,19825.0
2025-01-08 12:00:00,148.17,148.26,147.64,147.84,32762.0,147.7674,147.8572,147.2389,147.4383,32762.0
2025-01-08 12:05:00,147.9,147.9,147.56,147.73,10718.0,147.4982,147.4982,147.1591,147.3286,10718.0
2025-01-08 12:10:00,147.6,147.75,147.37,147.37,11174.0,147.199,147.3486,146.9696,146.9696,11174.0
2025-01-08 12:15:00,147.52,147.68,147.38,147.66,17123.0,147.1192,147.2788,146.9796,147.2588,17123.0
2025-01-08 12:20:00,147.66,147.66,147.09,147.15,9466.0,147.2588,147.2588,146.6904,146.7502,9466.0
2025-01-08 12:25:00,147.22,147.31,146.81,146.89,19371.0,146.82,146.9098,146.4111,146.4909,19371.0
2025-01-08 12:30:00,146.88,146.98,146.67,146.8,14006.0,146.4809,146.5807,146.2715,146.4012,14006.0
2025-01-08 12:35:00,146.87,146.93,146.69,146.8,10658.0,146.471,146.5308,146.2915,146.4012,10658.0
2025-01-08 12:40:00,146.74,147.06,146.74,146.99,10592.0,146.3413,146.6605,146.3413,146.5906,10592.0
2025-01-08 12:45:00,146.92,147.02,146.62,146.62,16533.0,146.5208,146.6206,146.2217,146.2217,16533.0
2025-01-08 12:50:00,146.62,147.04,146.62,147.03,20231.0,146.2217,146.6405,146.2217,146.6305,20231.0
2025-01-08 12:55:00,147.1,147.32,147.08,147.2,13116.0,146.7004,146.9198,146.6804,146.8001,13116.0
2025-01-08 13:00:00,147.2,147.72,147.2,147.72,16797.0,146.8001,147.3187,146.8001,147.3187,16797.0
2025-01-08 13:05:00,147.76,147.83,147.59,147.66,7117.0,147.3586,147.4284,147.189,147.2588,7117.0
2025-01-08 13:10:00,147.71,147.81,147.58,147.59,24864.0,147.3087,147.4084,147.179,147.189,24864.0
2025-01-08 13:15:00,147.68,147.85,147.65,147.78,12546.0,147.2788,147.4483,147.2489,147.3785,12546.0
2025-01-08 13:20:00,147.84,147.87,147.71,147.82,20652.0,147.4383,147.4683,147.3087,147.4184,20652.0
2025-01-08 13:25:00,147.81,148.05,147.77,147.85,33640.0,147.4084,147.6478,147.3685,147.4483,33640.0
2025-01-08 13:30:00,147.84,147.88,147.66,147.67,8064.0,147.4383,147.4782,147.2588,147.2688,8064.0
2025-01-08 13:35:00,147.72,148.0,147.63,147.96,20602.0,147.3187,147.5979,147.2289,147.558,20602.0
2025-01-08 13:40:00,147.96,148.01,147.88,147.94,8540.0,147.558,147.6079,147.4782,147.5381,8540.0
2025-01-08 13:45:00,147.94,147.95,147.74,147.78,13811.0,147.5381,147.548,147.3386,147.3785,13811.0
2025-01-08 13:50:00,147.76,147.88,147.16,147.25,9053.0,147.3586,147.4782,146.7602,146.8499,9053.0
2025-01-08 13:55:00,147.25,147.78,147.17,147.69,21279.0,146.8499,147.3785,146.7702,147.2887,21279.0
2025-01-08 14:00:00,147.6,147.67,147.33,147.67,16151.0,147.199,147.2688,146.9297,147.2688,16151.0
2025-01-08 14:05:00,147.67,148.09,147.66,148.05,42867.0,147.2688,147.6877,147.2588,147.6478,42867.0
2025-01-08 14:10:00,148.02,148.09,147.55,147.59,14645.0,147.6179,147.6877,147.1491,147.189,14645.0
2025-01-08 14:15:00,147.61,147.88,147.61,147.84,15520.0,147.209,147.4782,147.209,147.4383,15520.0
2025-01-08 14:20:00,147.8,148.39,147.79,148.22,51754.0,147.3984,147.9868,147.3885,147.8173,51754.0
2025-01-08 14:25:00,148.21,148.37,148.03,148.11,19684.0,147.8073,147.9669,147.6278,147.7076,19684.0
2025-01-08 14:30:00,148.03,148.16,147.78,147.93,31532.0,147.6278,147.7575,147.3785,147.5281,31532.0
2025-01-08 14:35:00,147.93,147.95,147.66,147.75,19334.0,147.5281,147.548,147.2588,147.3486,19334.0
2025-01-08 14:40:00,147.75,147.89,147.42,147.56,48480.0,147.3486,147.4882,147.0195,147.1591,48480.0
2025-01-08 14:45:00,147.43,147.58,147.32,147.55,30275.0,147.0295,147.179,146.9198,147.1491,30275.0
2025-01-08 14:50:00,147.58,147.66,147.44,147.44,10193.0,147.179,147.2588,147.0394,147.0394,10193.0
2025-01-08 14:55:00,147.45,147.74,147.4,147.46,65067.0,147.0494,147.3386,146.9995,147.0594,65067.0
2025-01-08 15:00:00,147.46,147.57,147.33,147.49,37387.0,147.0594,147.1691,146.9297,147.0893,37387.0
2025-01-08 15:05:00,147.53,147.57,147.33,147.39,22285.0,147.1292,147.1691,146.9297,146.9896,22285.0
2025-01-08 15:10:00,147.45,147.62,147.34,147.37,29374.0,147.0494,147.2189,146.9397,146.9696,29374.0
2025-01-08 15:15:00,147.39,147.86,147.39,147.78,15759.0,146.9896,147.4583,146.9896,147.3785,15759.0
2025-01-08 15:20:00,147.78,147.99,147.66,147.94,24369.0,147.3785,147.5879,147.2588,147.5381,24369.0
2025-01-08 15:25:00,147.95,148.16,147.82,148.01,39932.0,147.548,147.7575,147.4184,147.6079,39932.0
2025-01-08 15:30:00,148.09,148.14,147.81,147.81,16271.0,147.6877,147.7375,147.4084,147.4084,16271.0
2025-01-08 15:35:00,147.84,147.9,147.71,147.71,37180.0,147.4383,147.4982,147.3087,147.3087,37180.0
2025-01-08 15:40:00,147.69,147.9,147.69,147.84,46117.0,147.2887,147.4982,147.2887,147.4383,46117.0
2025-01-08 15:45:00,147.85,147.94,147.75,147.75,85247.0,147.4483,147.5381,147.3486,147.3486,85247.0
2025-01-08 15:50:00,147.78,148.17,147.77,147.94,130657.0,147.3785,147.7674,147.3685,147.5381,130657.0
2025-01-08 15:55:00,147.96,148.26,147.94,148.2,271793.0,147.558,147.8572,147.5381,147.7974,271793.0
2025-01-10 09:30:00,145.73,147.0,144.34,144.71,61405.0,145.3341,146.6006,143.9478,144.3168,61405.0
2025-01-10 09:35:00,144.68,144.78,142.78,143.24,37979.0,144.2869,144.3867,142.3921,142.8508,37979.0
2025-01-10 09:40:00,143.43,143.71,143.0,143.36,24014.0,143.0403,143.3196,142.6115,142.9705,24014.0
2025-01-10 09:45:00,143.36,143.68,142.39,142.61,32161.0,142.9705,143.2896,142.0031,142.2225,32161.0
2025-01-10 09:50:00,142.62,143.14,142.5,142.78,26192.0,142.2325,142.7511,142.1128,142.3921,26192.0
2025-01-10 09:55:00,142.65,142.68,142.21,142.56,31256.0,142.2624,142.2924,141.8236,142.1727,31256.0
2025-01-10 10:00:00,142.68,142.68,141.01,141.16,62227.0,142.2924,142.2924,140.6269,140.7765,62227.0
2025-01-10 10:05:00,141.16,141.54,140.88,141.24,42711.0,140.7765,141.1555,140.4972,140.8563,42711.0
2025-01-10 10:10:00,141.26,141.52,140.95,141.38,25839.0,140.8762,141.1355,140.5671,140.9959,25839.0
2025-01-10 10:15:00,141.39,142.19,141.29,142.07,24426.0,141.0059,141.8037,140.9061,141.684,24426.0
2025-01-10 10:20:00,142.01,142.24,141.87,142.09,18642.0,141.6242,141.8536,141.4846,141.704,18642.0
2025-01-10 10:25:00,142.19,142.19,141.72,142.09,20995.0,141.8037,141.8037,141.335,141.704,20995.0
2025-01-10 10:30:00,142.03,142.37,141.9,142.03,37150.0,141.6441,141.9832,141.5145,141.6441,37150.0
2025-01-10 10:35:00,141.9,142.22,141.82,142.11,56166.0,141.5145,141.8336,141.4347,141.7239,56166.0
2025-01-10 10:40:00,142.05,142.06,141.68,141.78,13641.0,141.6641,141.674,141.2951,141.3948,13641.0
2025-01-10 10:45:00,141.78,142.29,141.57,141.92,25125.0,141.3948,141.9034,141.1854,141.5344,25125.0
2025-01-10 10:50:00,142.0,142.0,141.45,141.57,53246.0,141.6142,141.6142,141.0657,141.1854,53246.0
2025-01-10 10:55:00,141.57,141.57,141.13,141.18,20054.0,141.1854,141.1854,140.7466,140.7964,20054.0
2025-01-10 11:00:00,141.18,141.27,140.46,140.49,20992.0,140.7964,140.8862,140.0784,140.1083,20992.0
2025-01-10 11:05:00,140.54,140.74,140.43,140.59,25045.0,140.1582,140.3576,140.0485,140.208,25045.0
2025-01-10 11:10:00,140.58,140.79,140.5,140.62,11801.0,140.1981,140.4075,140.1183,140.238,11801.0
2025-01-10 11:15:00,140.67,140.75,140.43,140.43,15547.0,140.2878,140.3676,140.0485,140.0485,15547.0
2025-01-10 11:20:00,140.44,140.7,140.43,140.62,10982.0,140.0584,140.3177,140.0485,140.238,10982.0
2025-01-10 11:25:00,140.7,140.82,140.35,140.57,14416.0,140.3177,140.4374,139.9687,140.1881,14416.0
2025-01-10 11:30:00,140.52,140.81,140.46,140.68,8723.0,140.1382,140.4274,140.0784,140.2978,8723.0
2025-01-10 11:35:00,140.65,140.98,140.64,140.92,13069.0,140.2679,140.597,140.2579,140.5371,13069.0
2025-01-10 11:40:00,141.01,141.34,141.01,141.28,22703.0,140.6269,140.956,140.6269,140.8962,22703.0
2025-01-10 11:45:00,141.22,141.25,140.61,140.61,26005.0,140.8363,140.8662,140.228,140.228,26005.0
2025-01-10 11:50:00,140.69,140.9,140.61,140.8,17294.0,140.3078,140.5172,140.228,140.4175,17294.0
2025-01-10 11:55:00,140.72,140.87,140.58,140.78,37683.0,140.3377,140.4873,140.1981,140.3975,37683.0
2025-01-10 12:00:00,140.85,140.85,140.48,140.48,55008.0,140.4673,140.4673,140.0983,140.0983,55008.0
2025-01-10 12:05:00,140.48,140.61,140.29,140.38,37150.0,140.0983,140.228,139.9089,139.9986,37150.0
2025-01-10 12:10:00,140.38,140.54,140.3,140.46,18095.0,139.9986,140.1582,139.9188,140.0784,18095.0
2025-01-10 12:15:00,140.39,140.5,140.22,140.47,18204.0,140.0086,140.1183,139.839,140.0884,18204.0
2025-01-10 12:20:00,140.44,140.54,140.23,140.51,7796.0,140.0584,140.1582,139.849,140.1283,7796.0
2025-01-10 12:25:00,140.49,140.78,140.48,140.78,15215.0,140.1083,140.3975,140.0983,140.3975,15215.0
2025-01-10 12:30:00,140.73,140.75,140.49,140.63,7757.0,140.3477,140.3676,140.1083,140.2479,7757.0
2025-01-10 12:35:00,140.63,140.83,140.56,140.7,9601.0,140.2479,140.4474,140.1781,140.3177,9601.0
2025-01-10 12:40:00,140.71,141.01,140.7,140.91,13834.0,140.3277,140.6269,140.3177,140.5272,13834.0
2025-01-10 12:45:00,140.83,141.07,140.71,141.04,13276.0,140.4474,140.6867,140.3277,140.6568,13276.0
2025-01-10 12:50:00,141.03,141.13,140.92,141.05,18374.0,140.6468,140.7466,140.5371,140.6668,18374.0
2025-01-10 12:55:00,141.07,141.54,141.0,141.31,21240.0,140.6867,141.1555,140.6169,140.9261,21240.0
2025-01-10 13:00:00,141.29,141.44,141.07,141.22,12489.0,140.9061,141.0557,140.6867,140.8363,12489.0
2025-01-10 13:05:00,141.22,141.41,141.17,141.37,7836.0,140.8363,141.0258,140.7865,140.9859,7836.0
2025-01-10 13:10:00,141.41,141.52,141.23,141.4,24678.0,141.0258,141.1355,140.8463,141.0158,24678.0
2025-01-10 13:15:00,141.39,141.42,141.18,141.27,24366.0,141.0059,141.0358,140.7964,140.8862,24366.0
2025-01-10 13:20:00,141.27,141.54,141.18,141.43,14762.0,140.8862,141.1555,140.7964,141.0458,14762.0
2025-01-10 13:25:00,141.47,141.74,141.4,141.57,5581.0,141.0856,141.3549,141.0158,141.1854,5581.0
2025-01-10 13:30:00,141.52,141.72,141.42,141.63,7876.0,141.1355,141.335,141.0358,141.2452,7876.0
2025-01-10 13:35:00,141.57,141.92,141.55,141.92,10032.0,141.1854,141.5344,141.1654,141.5344,10032.0
2025-01-10 13:40:00,141.86,141.88,141.58,141.67,6040.0,141.4746,141.4945,141.1953,141.2851,6040.0
2025-01-10 13:45:00,141.74,141.93,141.67,141.93,13034.0,141.3549,141.5444,141.2851,141.5444,13034.0
2025-01-10 13:50:00,142.0,142.06,141.84,141.87,8903.0,141.6142,141.674,141.4546,141.4846,8903.0
2025-01-10 13:55:00,141.87,142.24,141.82,142.22,19533.0,141.4846,141.8536,141.4347,141.8336,19533.0
2025-01-10 14:00:00,142.22,142.28,141.86,141.86,28355.0,141.8336,141.8934,141.4746,141.4746,28355.0
2025-01-10 14:05:00,141.86,141.87,141.25,141.25,6726.0,141.4746,141.4846,140.8662,140.8662,6726.0
2025-01-10 14:10:00,141.21,141.52,141.13,141.42,8119.0,140.8264,141.1355,140.7466,141.0358,8119.0
2025-01-10 14:15:00,141.46,141.69,141.36,141.63,8247.0,141.0757,141.305,140.9759,141.2452,8247.0
2025-01-10 14:20:00,141.63,141.64,141.19,141.34,18236.0,141.2452,141.2552,140.8064,140.956,18236.0
2025-01-10 14:25:00,141.33,141.7,141.32,141.57,14692.0,140.946,141.315,140.9361,141.1854,14692.0
2025-01-10 14:30:00,141.61,141.61,141.37,141.43,4647.0,141.2253,141.2253,140.9859,141.0458,4647.0
2025-01-10 14:35:00,141.44,141.56,141.4,141.49,12400.0,141.0557,141.1754,141.0158,141.1056,12400.0
2025-01-10 14:40:00,141.48,141.59,141.34,141.56,17298.0,141.0956,141.2053,140.956,141.1754,17298.0
2025-01-10 14:45:00,141.48,141.49,141.28,141.28,6266.0,141.0956,141.1056,140.8962,140.8962,6266.0
2025-01-10 14:50:00,141.35,141.52,141.3,141.45,13682.0,140.966,141.1355,140.9161,141.0657,13682.0
2025-01-10 14:55:00,141.45,141.87,141.38,141.77,72648.0,141.0657,141.4846,140.9959,141.3848,72648.0
2025-01-10 15:00:00,141.78,141.81,141.57,141.61,21201.0,141.3948,141.4247,141.1854,141.2253,21201.0
2025-01-10 15:05:00,141.59,141.76,141.55,141.65,7211.0,141.2053,141.3749,141.1654,141.2652,7211.0
2025-01-10 15:10:00,141.72,141.72,141.16,141.24,11437.0,141.335,141.335,140.7765,140.8563,11437.0
2025-01-10 15:15:00,141.31,141.4,140.94,141.24,22041.0,140.9261,141.0158,140.5571,140.8563,22041.0
2025-01-10 15:20:00,141.25,141.31,140.82,140.88,18169.0,140.8662,140.9261,140.4374,140.4972,18169.0
2025-01-10 15:25:00,140.83,140.99,140.78,140.99,23100.0,140.4474,140.607,140.3975,140.607,23100.0
2025-01-10 15:30:00,140.95,141.28,140.89,141.25,52654.0,140.5671,140.8962,140.5072,140.8662,52654.0
2025-01-10 15:35:00,141.24,141.53,141.24,141.24,24918.0,140.8563,141.1455,140.8563,140.8563,24918.0
2025-01-10 15:40:00,141.24,141.27,141.04,141.12,37369.0,140.8563,140.8862,140.6568,140.7366,37369.0
2025-01-10 15:45:00,141.07,141.2,140.84,140.88,42734.0,140.6867,140.8164,140.4574,140.4972,42734.0
2025-01-10 15:50:00,140.77,141.24,140.67,141.13,51613.0,140.3875,140.8563,140.2878,140.7466,51613.0
2025-01-10 15:55:00,141.16,141.19,140.77,140.9,200729.0,140.7765,140.8064,140.3875,140.5172,200729.0
2025-01-13 09:30:00,139.08,140.75,138.88,140.58,120078.0,138.7021,140.3676,138.5027,140.1981,120078.0
2025-01-13 09:35:00,140.76,140.9,140.1,140.23,27251.0,140.3776,140.5172,139.7194,139.849,27251.0
2025-01-13 09:40:00,140.11,140.62,139.86,140.28,86162.0,139.7293,140.238,139.48,139.8989,86162.0
2025-01-13 09:45:00,140.18,141.15,140.07,141.15,38545.0,139.7992,140.7665,139.6894,140.7665,38545.0
2025-01-13 09:50:00,140.96,141.53,140.72,141.36,37672.0,140.577,141.1455,140.3377,140.9759,37672.0
2025-01-13 09:55:00,141.35,141.5,141.03,141.24,18648.0,140.966,141.1156,140.6468,140.8563,18648.0
2025-01-13 10:00:00,141.18,141.4,140.98,141.1,32463.0,140.7964,141.0158,140.597,140.7167,32463.0
2025-01-13 10:05:00,141.12,141.82,141.05,141.06,46462.0,140.7366,141.4347,140.6668,140.6768,46462.0
2025-01-13 10:10:00,141.02,141.25,140.71,140.91,21941.0,140.6369,140.8662,140.3277,140.5272,21941.0
2025-01-13 10:15:00,140.86,141.33,140.62,141.2,14351.0,140.4773,140.946,140.238,140.8164,14351.0
2025-01-13 10:20:00,141.2,141.45,140.73,140.89,23039.0,140.8164,141.0657,140.3477,140.5072,23039.0
2025-01-13 10:25:00,140.82,140.88,140.49,140.5,14309.0,140.4374,140.4972,140.1083,140.1183,14309.0
2025-01-13 10:30:00,140.53,140.94,140.48,140.77,29435.0,140.1482,140.5571,140.0983,140.3875,29435.0
2025-01-13 10:35:00,140.78,141.45,140.65,141.33,22991.0,140.3975,141.0657,140.2679,140.946,22991.0
2025-01-13 10:40:00,141.37,141.73,141.22,141.63,29855.0,140.9859,141.3449,140.8363,141.2452,29855.0
2025-01-13 10:45:00,141.64,141.8,141.37,141.67,23748.0,141.2552,141.4147,140.9859,141.2851,23748.0
2025-01-13 10:50:00,141.69,141.83,141.48,141.54,17283.0,141.305,141.4447,141.0956,141.1555,17283.0
2025-01-13 10:55:00,141.54,141.66,141.04,141.06,30757.0,141.1555,141.2751,140.6568,140.6768,30757.0
2025-01-13 11:00:00,141.12,141.14,140.44,140.55,22752.0,140.7366,140.7565,140.0584,140.1681,22752.0
2025-01-13 11:05:00,140.44,140.57,140.35,140.49,22286.0,140.0584,140.1881,139.9687,140.1083,22286.0
2025-01-13 11:10:00,140.49,140.75,140.49,140.67,19697.0,140.1083,140.3676,140.1083,140.2878,19697.0
2025-01-13 11:15:00,140.8,140.92,140.61,140.92,18198.0,140.4175,140.5371,140.228,140.5371,18198.0
2025-01-13 11:20:00,140.93,141.15,140.74,140.8,30947.0,140.5471,140.7665,140.3576,140.4175,30947.0
2025-01-13 11:25:00,140.8,140.88,140.48,140.52,41173.0,140.4175,140.4972,140.0983,140.1382,41173.0
2025-01-13 11:30:00,140.55,140.81,140.55,140.71,9545.0,140.1681,140.4274,140.1681,140.3277,9545.0
2025-01-13 11:35:00,140.71,141.0,140.37,140.37,18560.0,140.3277,140.6169,139.9886,139.9886,18560.0
2025-01-13 11:40:00,140.47,141.0,140.46,140.97,16287.0,140.0884,140.6169,140.0784,140.587,16287.0
2025-01-13 11:45:00,140.95,140.98,140.66,140.74,9217.0,140.5671,140.597,140.2778,140.3576,9217.0
2025-01-13 11:50:00,140.68,140.74,140.22,140.25,20353.0,140.2978,140.3576,139.839,139.869,20353.0
2025-01-13 11:55:00,140.19,140.19,139.94,140.0,17930.0,139.8091,139.8091,139.5598,139.6196,17930.0
2025-01-13 12:00:00,139.98,140.01,139.71,139.78,69219.0,139.5997,139.6296,139.3304,139.4002,69219.0
2025-01-13 12:05:00,139.84,140.4,139.78,140.26,51028.0,139.4601,140.0186,139.4002,139.8789,51028.0
2025-01-13 12:10:00,140.33,140.56,140.27,140.56,12239.0,139.9487,140.1781,139.8889,140.1781,12239.0
2025-01-13 12:15:00,140.53,140.63,140.37,140.58,18312.0,140.1482,140.2479,139.9886,140.1981,18312.0
2025-01-13 12:20:00,140.51,140.7,140.47,140.61,11939.0,140.1283,140.3177,140.0884,140.228,11939.0
2025-01-13 12:25:00,140.55,140.67,140.31,140.39,22165.0,140.1681,140.2878,139.9288,140.0086,22165.0
2025-01-13 12:30:00,140.37,140.49,140.27,140.49,26103.0,139.9886,140.1083,139.8889,140.1083,26103.0
2025-01-13 12:35:00,140.43,140.46,140.15,140.21,15037.0,140.0485,140.0784,139.7692,139.8291,15037.0
2025-01-13 12:40:00,140.2,140.35,140.18,140.21,15969.0,139.8191,139.9687,139.7992,139.8291,15969.0
2025-01-13 12:45:00,140.21,140.5,140.17,140.24,21554.0,139.8291,140.1183,139.7892,139.859,21554.0
2025-01-13 12:50:00,140.22,140.52,140.22,140.42,12393.0,139.839,140.1382,139.839,140.0385,12393.0
2025-01-13 12:55:00,140.41,140.73,140.41,140.68,12640.0,140.0285,140.3477,140.0285,140.2978,12640.0
2025-01-13 13:00:00,140.65,140.86,140.52,140.84,14870.0,140.2679,140.4773,140.1382,140.4574,14870.0
2025-01-13 13:05:00,140.8,140.8,140.56,140.59,14044.0,140.4175,140.4175,140.1781,140.208,14044.0
2025-01-13 13:10:00,140.59,140.69,140.48,140.52,12832.0,140.208,140.3078,140.0983,140.1382,12832.0
2025-01-13 13:15:00,140.49,140.6,140.37,140.56,12320.0,140.1083,140.218,139.9886,140.1781,12320.0
2025-01-13 13:20:00,140.55,140.7,140.53,140.58,4713.0,140.1681,140.3177,140.1482,140.1981,4713.0
2025-01-13 13:25:00,140.57,140.72,140.51,140.7,14821.0,140.1881,140.3377,140.1283,140.3177,14821.0
2025-01-13 13:30:00,140.72,140.9,140.67,140.79,20613.0,140.3377,140.5172,140.2878,140.4075,20613.0
2025-01-13 13:35:00,140.73,140.8,140.5,140.75,29640.0,140.3477,140.4175,140.1183,140.3676,29640.0
2025-01-13 13:40:00,140.68,140.71,140.3,140.42,13966.0,140.2978,140.3277,139.9188,140.0385,13966.0
2025-01-13 13:45:00,140.47,140.71,140.43,140.68,17973.0,140.0884,140.3277,140.0485,140.2978,17973.0
2025-01-13 13:50:00,140.64,140.68,140.3,140.37,17906.0,140.2579,140.2978,139.9188,139.9886,17906.0
2025-01-13 13:55:00,140.3,140.56,140.3,140.54,17337.0,139.9188,140.1781,139.9188,140.1582,17337.0
2025-01-13 14:00:00,140.56,140.63,140.34,140.5,22544.0,140.1781,140.2479,139.9587,140.1183,22544.0
2025-01-13 14:05:00,140.48,140.58,140.34,140.43,21624.0,140.0983,140.1981,139.9587,140.0485,21624.0
2025-01-13 14:10:00,140.43,140.6,140.32,140.36,24666.0,140.0485,140.218,139.9388,139.9787,24666.0
2025-01-13 14:15:00,140.32,140.34,140.18,140.18,20408.0,139.9388,139.9587,139.7992,139.7992,20408.0
2025-01-13 14:20:00,140.18,140.34,140.12,140.27,19283.0,139.7992,139.9587,139.7393,139.8889,19283.0
2025-01-13 14:25:00,140.27,140.6,140.24,140.54,14222.0,139.8889,140.218,139.859,140.1582,14222.0
2025-01-13 14:30:00,140.49,140.67,140.34,140.52,33207.0,140.1083,140.2878,139.9587,140.1382,33207.0
2025-01-13 14:35:00,140.46,140.68,140.18,140.6,16520.0,140.0784,140.2978,139.7992,140.218,16520.0
2025-01-13 14:40:00,140.63,140.79,140.61,140.61,13272.0,140.2479,140.4075,140.228,140.228,13272.0
2025-01-13 14:45:00,140.6,140.7,140.38,140.47,13176.0,140.218,140.3177,139.9986,140.0884,13176.0
2025-01-13 14:50:00,140.45,140.69,140.39,140.57,11699.0,140.0684,140.3078,140.0086,140.1881,11699.0
2025-01-13 14:55:00,140.53,140.76,140.53,140.58,13095.0,140.1482,140.3776,140.1482,140.1981,13095.0
2025-01-13 15:00:00,140.53,140.7,140.36,140.56,32016.0,140.1482,140.3177,139.9787,140.1781,32016.0
2025-01-13 15:05:00,140.6,140.76,140.59,140.7,9073.0,140.218,140.3776,140.208,140.3177,9073.0
2025-01-13 15:10:00,140.64,140.92,140.57,140.88,11590.0,140.2579,140.5371,140.1881,140.4972,11590.0
2025-01-13 15:15:00,140.81,141.12,140.79,141.1,19647.0,140.4274,140.7366,140.4075,140.7167,19647.0
2025-01-13 15:20:00,141.1,141.21,140.87,140.92,30814.0,140.7167,140.8264,140.4873,140.5371,30814.0
2025-01-13 15:25:00,140.85,140.99,140.69,140.69,30783.0,140.4673,140.607,140.3078,140.3078,30783.0
2025-01-13 15:30:00,140.68,140.89,140.58,140.82,26332.0,140.2978,140.5072,140.1981,140.4374,26332.0
2025-01-13 15:35:00,140.8,141.04,140.68,140.9,22503.0,140.4175,140.6568,140.2978,140.5172,22503.0
2025-01-13 15:40:00,140.87,140.95,140.72,140.77,27398.0,140.4873,140.5671,140.3377,140.3875,27398.0
2025-01-13 15:45:00,140.77,140.97,140.77,140.94,34399.0,140.3875,140.587,140.3875,140.5571,34399.0
2025-01-13 15:50:00,140.96,141.3,140.87,141.22,128622.0,140.577,140.9161,140.4873,140.8363,128622.0
2025-01-13 15:55:00,141.24,141.57,141.18,141.25,170281.0,140.8563,141.1854,140.7964,140.8662,170281.0
2025-01-14 09:30:00,143.4,143.4,142.05,142.23,24856.0,143.0104,143.0104,141.6641,141.8436,24856.0
2025-01-14 09:35:00,142.34,143.3,142.34,143.09,8703.0,141.9533,142.9107,141.9533,142.7012,8703.0
2025-01-14 09:40:00,143.06,143.3,142.91,143.1,30459.0,142.6713,142.9107,142.5217,142.7112,30459.0
2025-01-14 09:45:00,142.98,143.19,142.57,142.85,13903.0,142.5915,142.801,142.1827,142.4619,13903.0
2025-01-14 09:50:00,143.05,143.05,142.1,142.31,12467.0,142.6614,142.6614,141.7139,141.9234,12467.0
2025-01-14 09:55:00,142.33,142.75,142.32,142.43,16951.0,141.9433,142.3622,141.9333,142.043,16951.0
2025-01-14 10:00:00,142.45,143.13,142.3,143.12,44781.0,142.063,142.7411,141.9134,142.7312,44781.0
2025-01-14 10:05:00,143.02,143.67,142.89,143.39,28865.0,142.6314,143.2797,142.5018,143.0004,28865.0
2025-01-14 10:10:00,143.32,143.68,143.14,143.56,37666.0,142.9306,143.2896,142.7511,143.17,37666.0
2025-01-14 10:15:00,143.56,143.88,143.4,143.78,53905.0,143.17,143.4891,143.0104,143.3894,53905.0
2025-01-14 10:20:00,143.78,143.82,143.37,143.64,12077.0,143.3894,143.4293,142.9805,143.2498,12077.0
2025-01-14 10:25:00,143.68,144.06,143.67,143.92,48961.0,143.2896,143.6686,143.2797,143.529,48961.0
2025-01-14 10:30:00,143.97,143.97,143.37,143.37,25646.0,143.5789,143.5789,142.9805,142.9805,25646.0
2025-01-14 10:35:00,143.44,143.59,143.2,143.43,51088.0,143.0503,143.1999,142.8109,143.0403,51088.0
2025-01-14 10:40:00,143.33,143.77,143.32,143.72,41179.0,142.9406,143.3794,142.9306,143.3295,41179.0
2025-01-14 10:45:00,143.74,144.01,143.61,143.7,31998.0,143.3495,143.6187,143.2198,143.3096,31998.0
2025-01-14 10:50:00,143.66,144.08,143.53,144.08,35836.0,143.2697,143.6886,143.14,143.6886,35836.0
2025-01-14 10:55:00,144.03,144.04,143.56,143.59,20469.0,143.6387,143.6487,143.17,143.1999,20469.0
2025-01-14 11:00:00,143.58,143.66,143.04,143.21,38713.0,143.1899,143.2697,142.6514,142.8209,38713.0
2025-01-14 11:05:00,143.29,143.78,143.21,143.64,25655.0,142.9007,143.3894,142.8209,143.2498,25655.0
2025-01-14 11:10:00,143.55,143.72,143.48,143.56,24875.0,143.16,143.3295,143.0902,143.17,24875.0
2025-01-14 11:15:00,143.62,143.8,143.57,143.57,9526.0,143.2298,143.4093,143.1799,143.1799,9526.0
2025-01-14 11:20:00,143.55,143.87,143.49,143.76,30310.0,143.16,143.4791,143.1002,143.3694,30310.0
2025-01-14 11:25:00,143.7,143.85,143.5,143.56,30500.0,143.3096,143.4592,143.1101,143.17,30500.0
2025-01-14 11:30:00,143.62,143.66,143.46,143.6,19942.0,143.2298,143.2697,143.0702,143.2099,19942.0
2025-01-14 11:35:00,143.59,143.76,142.0,143.65,197955.0,143.1999,143.3694,141.6142,143.2597,197955.0
2025-01-14 11:40:00,143.65,143.94,142.95,142.95,37319.0,143.2597,143.5489,142.5616,142.5616,37319.0
2025-01-14 11:45:00,143.0,143.37,142.78,143.02,83647.0,142.6115,142.9805,142.3921,142.6314,83647.0
2025-01-14 11:50:00,143.13,143.25,142.89,143.0,39638.0,142.7411,142.8608,142.5018,142.6115,39638.0
2025-01-14 11:55:00,143.0,143.11,142.68,142.74,35494.0,142.6115,142.7212,142.2924,142.3522,35494.0
2025-01-14 12:00:00,142.68,142.87,142.55,142.81,30781.0,142.2924,142.4818,142.1627,142.422,30781.0
2025-01-14 12:05:00,142.82,143.19,142.79,143.12,7460.0,142.432,142.801,142.4021,142.7312,7460.0
2025-01-14 12:10:00,143.09,143.31,143.08,143.18,11067.0,142.7012,142.9206,142.6913,142.791,11067.0
2025-01-14 12:15:00,143.17,143.24,142.8,142.8,39642.0,142.781,142.8508,142.412,142.412,39642.0
2025-01-14 12:20:00,142.94,143.08,142.72,143.08,13970.0,142.5517,142.6913,142.3323,142.6913,13970.0
2025-01-14 12:25:00,143.11,143.18,142.97,143.02,14079.0,142.7212,142.791,142.5816,142.6314,14079.0
2025-01-14 12:30:00,142.99,143.07,142.67,142.85,15785.0,142.6015,142.6813,142.2824,142.4619,15785.0
2025-01-14 12:35:00,142.78,143.11,142.65,143.11,15438.0,142.3921,142.7212,142.2624,142.7212,15438.0
2025-01-14 12:40:00,143.11,143.57,142.99,143.18,24711.0,142.7212,143.1799,142.6015,142.791,24711.0
2025-01-14 12:45:00,143.26,143.26,143.1,143.2,7753.0,142.8708,142.8708,142.7112,142.8109,7753.0
2025-01-14 12:50:00,143.2,143.5,143.13,143.49,38662.0,142.8109,143.1101,142.7411,143.1002,38662.0
2025-01-14 12:55:00,143.49,143.49,143.21,143.36,10031.0,143.1002,143.1002,142.8209,142.9705,10031.0
2025-01-14 13:00:00,143.39,143.42,143.29,143.35,11299.0,143.0004,143.0303,142.9007,142.9605,11299.0
2025-01-14 13:05:00,143.41,143.49,143.31,143.31,8413.0,143.0204,143.1002,142.9206,142.9206,8413.0
2025-01-14 13:10:00,143.38,143.38,143.29,143.36,7356.0,142.9905,142.9905,142.9007,142.9705,7356.0
2025-01-14 13:15:00,143.28,143.54,143.25,143.32,22788.0,142.8907,143.15,142.8608,142.9306,22788.0
2025-01-14 13:20:00,143.39,143.57,143.35,143.51,15226.0,143.0004,143.1799,142.9605,143.1201,15226.0
2025-01-14 13:25:00,143.52,143.67,143.52,143.54,17003.0,143.1301,143.2797,143.1301,143.15,17003.0
2025-01-14 13:30:00,143.54,143.71,143.49,143.61,16162.0,143.15,143.3196,143.1002,143.2198,16162.0
2025-01-14 13:35:00,143.63,143.85,143.61,143.8,17717.0,143.2398,143.4592,143.2198,143.4093,17717.0
2025-01-14 13:40:00,143.8,144.04,143.79,143.9,33693.0,143.4093,143.6487,143.3993,143.509,33693.0
2025-01-14 13:45:00,143.89,144.07,143.87,144.03,21506.0,143.4991,143.6786,143.4791,143.6387,21506.0
2025-01-14 13:50:00,144.03,144.16,144.03,144.12,14869.0,143.6387,143.7683,143.6387,143.7284,14869.0
2025-01-14 13:55:00,144.12,144.26,144.08,144.25,14441.0,143.7284,143.8681,143.6886,143.8581,14441.0
2025-01-14 14:00:00,144.24,144.24,143.95,144.08,13053.0,143.8481,143.8481,143.5589,143.6886,13053.0
2025-01-14 14:05:00,144.04,144.2,143.98,143.99,19412.0,143.6487,143.8082,143.5888,143.5988,19412.0
2025-01-14 14:10:00,143.99,144.11,143.92,144.06,10650.0,143.5988,143.7185,143.529,143.6686,10650.0
2025-01-14 14:15:00,144.06,144.65,144.03,144.59,56358.0,143.6686,144.257,143.6387,144.1972,56358.0
2025-01-14 14:20:00,144.58,144.77,144.56,144.77,18655.0,144.1872,144.3767,144.1673,144.3767,18655.0
2025-01-14 14:25:00,144.71,144.71,144.4,144.4,21722.0,144.3168,144.3168,144.0077,144.0077,21722.0
2025-01-14 14:30:00,144.39,144.44,144.05,144.06,15083.0,143.9977,144.0476,143.6586,143.6686,15083.0
2025-01-14 14:35:00,144.07,144.22,144.07,144.16,15979.0,143.6786,143.8282,143.6786,143.7683,15979.0
2025-01-14 14:40:00,144.19,144.19,143.91,143.97,9003.0,143.7983,143.7983,143.519,143.5789,9003.0
2025-01-14 14:45:00,143.96,144.0,143.82,143.84,12808.0,143.5689,143.6088,143.4293,143.4492,12808.0
2025-01-14 14:50:00,143.84,143.88,143.37,143.37,17670.0,143.4492,143.4891,142.9805,142.9805,17670.0
2025-01-14 14:55:00,143.36,143.42,142.92,142.99,13996.0,142.9705,143.0303,142.5317,142.6015,13996.0
2025-01-14 15:00:00,143.04,143.11,142.52,142.56,14858.0,142.6514,142.7212,142.1328,142.1727,14858.0
2025-01-14 15:05:00,142.62,143.03,142.55,142.95,17040.0,142.2325,142.6414,142.1627,142.5616,17040.0
2025-01-14 15:10:00,142.84,143.03,142.79,142.79,10093.0,142.4519,142.6414,142.4021,142.4021,10093.0
2025-01-14 15:15:00,142.85,143.33,142.85,143.24,10918.0,142.4619,142.9406,142.4619,142.8508,10918.0
2025-01-14 15:20:00,143.28,143.39,143.03,143.39,18660.0,142.8907,143.0004,142.6414,143.0004,18660.0
2025-01-14 15:25:00,143.39,143.51,143.26,143.51,10291.0,143.0004,143.1201,142.8708,143.1201,10291.0
2025-01-14 15:30:00,143.5,143.52,143.32,143.39,14105.0,143.1101,143.1301,142.9306,143.0004,14105.0
2025-01-14 15:35:00,143.38,143.56,143.01,143.02,28592.0,142.9905,143.17,142.6215,142.6314,28592.0
2025-01-14 15:40:00,143.02,143.24,142.99,143.15,18101.0,142.6314,142.8508,142.6015,142.7611,18101.0
2025-01-14 15:45:00,143.21,143.55,143.15,143.32,28471.0,142.8209,143.16,142.7611,142.9306,28471.0
2025-01-14 15:50:00,143.38,143.89,143.35,143.73,78911.0,142.9905,143.4991,142.9605,143.3395,78911.0
2025-01-14 15:55:00,143.72,143.91,143.39,143.64,308140.0,143.3295,143.519,143.0004,143.2498,308140.0
2025-01-15 09:30:00,151.49,151.63,148.8,149.31,168464.0,151.0784,151.218,148.3957,148.9043,168464.0
2025-01-15 09:35:00,149.37,149.79,148.68,149.17,39427.0,148.9642,149.383,148.2761,148.7647,39427.0
2025-01-15 09:40:00,149.14,149.3,148.82,149.06,32317.0,148.7348,148.8944,148.4157,148.655,32317.0
2025-01-15 09:45:00,149.09,149.47,148.85,149.18,102320.0,148.6849,149.0639,148.4456,148.7747,102320.0
2025-01-15 09:50:00,149.06,149.34,148.85,149.07,43291.0,148.655,148.9343,148.4456,148.665,43291.0
2025-01-15 09:55:00,149.05,150.15,149.05,150.02,60696.0,148.6451,149.7421,148.6451,149.6124,60696.0
2025-01-15 10:00:00,150.02,150.08,149.35,149.43,23860.0,149.6124,149.6723,148.9442,149.024,23860.0
2025-01-15 10:05:00,149.4,149.67,149.0,149.58,127236.0,148.9941,149.2634,148.5952,149.1736,127236.0
2025-01-15 10:10:00,149.62,150.15,149.52,149.86,23848.0,149.2135,149.7421,149.1138,149.4529,23848.0
2025-01-15 10:15:00,149.88,150.3,149.88,150.0,36427.0,149.4728,149.8917,149.4728,149.5925,36427.0
2025-01-15 10:20:00,150.0,150.0,149.54,149.88,13313.0,149.5925,149.5925,149.1337,149.4728,13313.0
2025-01-15 10:25:00,149.98,149.98,149.71,149.88,9296.0,149.5725,149.5725,149.3033,149.4728,9296.0
2025-01-15 10:30:00,149.87,149.96,149.43,149.77,50659.0,149.4628,149.5526,149.024,149.3631,50659.0
2025-01-15 10:35:00,149.67,149.77,149.25,149.25,38184.0,149.2634,149.3631,148.8445,148.8445,38184.0
2025-01-15 10:40:00,149.24,149.73,149.22,149.58,28280.0,148.8345,149.3232,148.8146,149.1736,28280.0
2025-01-15 10:45:00,149.59,149.71,149.26,149.4,10311.0,149.1836,149.3033,148.8545,148.9941,10311.0
2025-01-15 10:50:00,149.25,149.74,149.25,149.66,14954.0,148.8445,149.3332,148.8445,149.2534,14954.0
2025-01-15 10:55:00,149.66,149.89,149.3,149.39,56419.0,149.2534,149.4828,148.8944,148.9841,56419.0
2025-01-15 11:00:00,149.34,149.72,149.34,149.58,12011.0,148.9343,149.3132,148.9343,149.1736,12011.0
2025-01-15 11:05:00,149.67,149.67,149.35,149.52,38735.0,149.2634,149.2634,148.9442,149.1138,38735.0
2025-01-15 11:10:00,149.43,149.8,149.31,149.73,19349.0,149.024,149.393,148.9043,149.3232,19349.0
2025-01-15 11:15:00,149.66,149.67,149.47,149.5,14058.0,149.2534,149.2634,149.0639,149.0938,14058.0
2025-01-15 11:20:00,149.5,149.83,149.44,149.81,22914.0,149.0938,149.4229,149.034,149.403,22914.0
2025-01-15 11:25:00,149.67,149.78,149.54,149.56,10449.0,149.2634,149.3731,149.1337,149.1537,10449.0
2025-01-15 11:30:00,149.52,149.52,149.08,149.24,17800.0,149.1138,149.1138,148.675,148.8345,17800.0
2025-01-15 11:35:00,149.3,149.52,149.23,149.36,15944.0,148.8944,149.1138,148.8246,148.9542,15944.0
2025-01-15 11:40:00,149.36,149.42,149.2,149.2,42229.0,148.9542,149.014,148.7946,148.7946,42229.0
2025-01-15 11:45:00,149.21,149.47,149.2,149.46,39582.0,148.8046,149.0639,148.7946,149.0539,39582.0
2025-01-15 11:50:00,149.4,149.4,149.2,149.35,20670.0,148.9941,148.9941,148.7946,148.9442,20670.0
2025-01-15 11:55:00,149.29,149.62,149.29,149.53,24751.0,148.8844,149.2135,148.8844,149.1237,24751.0
2025-01-15 12:00:00,149.49,149.52,149.29,149.38,15714.0,149.0839,149.1138,148.8844,148.9742,15714.0
2025-01-15 12:05:00,149.36,149.5,149.23,149.23,17241.0,148.9542,149.0938,148.8246,148.8246,17241.0
2025-01-15 12:10:00,149.27,149.33,149.18,149.23,20328.0,148.8645,148.9243,148.7747,148.8246,20328.0
2025-01-15 12:15:00,149.18,149.35,149.16,149.22,14315.0,148.7747,148.9442,148.7548,148.8146,14315.0
2025-01-15 12:20:00,149.24,149.29,148.97,149.02,21304.0,148.8345,148.8844,148.5653,148.6151,21304.0
2025-01-15 12:25:00,149.05,149.11,148.98,149.02,11342.0,148.6451,148.7049,148.5752,148.6151,11342.0
2025-01-15 12:30:00,148.98,149.22,148.94,149.09,38464.0,148.5752,148.8146,148.5354,148.6849,38464.0
2025-01-15 12:35:00,149.08,149.1,148.92,149.02,12250.0,148.675,148.6949,148.5154,148.6151,12250.0
2025-01-15 12:40:00,149.03,149.21,148.97,149.09,26687.0,148.6251,148.8046,148.5653,148.6849,26687.0
2025-01-15 12:45:00,149.09,149.23,149.08,149.18,89617.0,148.6849,148.8246,148.675,148.7747,89617.0
2025-01-15 12:50:00,149.22,149.36,149.05,149.36,167633.0,148.8146,148.9542,148.6451,148.9542,167633.0
2025-01-15 12:55:00,149.35,149.4,149.24,149.26,44929.0,148.9442,148.9941,148.8345,148.8545,44929.0
2025-01-15 13:00:00,149.26,149.47,149.25,149.25,23521.0,148.8545,149.0639,148.8445,148.8445,23521.0
2025-01-15 13:05:00,149.25,149.43,149.21,149.26,102704.0,148.8445,149.024,148.8046,148.8545,102704.0
2025-01-15 13:10:00,149.25,149.68,149.25,149.6,12680.0,148.8445,149.2733,148.8445,149.1936,12680.0
2025-01-15 13:15:00,149.64,149.73,149.51,149.69,20633.0,149.2334,149.3232,149.1038,149.2833,20633.0
2025-01-15 13:20:00,149.69,149.81,149.57,149.69,13948.0,149.2833,149.403,149.1636,149.2833,13948.0
2025-01-15 13:25:00,149.67,149.88,149.67,149.88,4782.0,149.2634,149.4728,149.2634,149.4728,4782.0
2025-01-15 13:30:00,149.92,149.97,149.73,149.86,10946.0,149.5127,149.5626,149.3232,149.4529,10946.0
2025-01-15 13:35:00,149.77,149.81,149.57,149.78,10367.0,149.3631,149.403,149.1636,149.3731,10367.0
2025-01-15 13:40:00,149.78,149.96,149.75,149.88,191724.0,149.3731,149.5526,149.3432,149.4728,191724.0
2025-01-15 13:45:00,149.93,150.11,149.92,150.0,16689.0,149.5227,149.7022,149.5127,149.5925,16689.0
2025-01-15 13:50:00,150.06,150.18,150.01,150.04,11290.0,149.6523,149.772,149.6024,149.6324,11290.0
2025-01-15 13:55:00,150.04,150.11,149.89,149.91,11717.0,149.6324,149.7022,149.4828,149.5027,11717.0
2025-01-15 14:00:00,149.89,150.0,149.77,149.92,6920.0,149.4828,149.5925,149.3631,149.5127,6920.0
2025-01-15 14:05:00,149.95,149.96,149.72,149.72,7727.0,149.5426,149.5526,149.3132,149.3132,7727.0
2025-01-15 14:10:00,149.72,149.85,149.67,149.78,9365.0,149.3132,149.4429,149.2634,149.3731,9365.0
2025-01-15 14:15:00,149.78,149.85,149.74,149.8,9863.0,149.3731,149.4429,149.3332,149.393,9863.0
2025-01-15 14:20:00,149.8,149.83,149.71,149.79,21987.0,149.393,149.4229,149.3033,149.383,21987.0
2025-01-15 14:25:00,149.77,149.92,149.7,149.87,16574.0,149.3631,149.5127,149.2933,149.4628,16574.0
2025-01-15 14:30:00,149.87,149.94,149.83,149.86,21445.0,149.4628,149.5326,149.4229,149.4529,21445.0
2025-01-15 14:35:00,149.86,150.12,149.83,150.06,47542.0,149.4529,149.7121,149.4229,149.6523,47542.0
2025-01-15 14:40:00,150.1,150.3,150.07,150.19,73345.0,149.6922,149.8917,149.6623,149.782,73345.0
2025-01-15 14:45:00,150.17,150.2,150.02,150.07,42364.0,149.762,149.7919,149.6124,149.6623,42364.0
2025-01-15 14:50:00,150.14,150.32,150.1,150.3,15327.0,149.7321,149.9116,149.6922,149.8917,15327.0
2025-01-15 14:55:00,150.28,150.44,150.21,150.39,17580.0,149.8717,150.0313,149.8019,149.9814,17580.0
2025-01-15 15:00:00,150.4,150.52,150.39,150.41,10934.0,149.9914,150.1111,149.9814,150.0014,10934.0
2025-01-15 15:05:00,150.44,150.62,150.44,150.62,14432.0,150.0313,150.2108,150.0313,150.2108,14432.0
2025-01-15 15:10:00,150.62,150.88,150.61,150.83,13515.0,150.2108,150.4701,150.2008,150.4202,13515.0
2025-01-15 15:15:00,150.81,150.91,150.75,150.86,29263.0,150.4003,150.5,150.3404,150.4501,29263.0
2025-01-15 15:20:00,150.86,151.4,150.86,151.32,84283.0,150.4501,150.9887,150.4501,150.9089,84283.0
2025-01-15 15:25:00,151.36,151.5,150.91,151.24,65280.0,150.9488,151.0884,150.5,150.8291,65280.0
2025-01-15 15:30:00,151.18,151.64,151.09,151.54,80076.0,150.7693,151.228,150.6795,151.1283,80076.0
2025-01-15 15:35:00,151.53,151.65,151.1,151.19,43614.0,151.1183,151.238,150.6895,150.7792,43614.0
2025-01-15 15:40:00,151.18,151.18,150.85,150.95,41292.0,150.7693,150.7693,150.4402,150.5399,41292.0
2025-01-15 15:45:00,150.94,151.12,150.93,150.93,71411.0,150.5299,150.7094,150.5199,150.5199,71411.0
2025-01-15 15:50:00,150.93,151.08,150.65,150.66,97456.0,150.5199,150.6695,150.2407,150.2507,97456.0
2025-01-15 15:55:00,150.66,150.66,150.33,150.51,373752.0,150.2507,150.2507,149.9216,150.1011,373752.0
2025-01-16 09:30:00,151.56,152.76,151.3,152.72,57842.0,151.1482,152.345,150.8889,152.3051,57842.0
2025-01-16 09:35:00,152.83,152.99,152.39,152.99,24057.0,152.4148,152.5743,151.976,152.5743,24057.0
2025-01-16 09:40:00,152.86,153.03,152.23,152.38,17814.0,152.4447,152.6142,151.8164,151.966,17814.0
2025-01-16 09:45:00,152.24,152.64,152.0,152.48,26133.0,151.8264,152.2253,151.587,152.0657,26133.0
2025-01-16 09:50:00,152.56,152.62,151.59,152.03,23977.0,152.1455,152.2054,151.1782,151.617,23977.0
2025-01-16 09:55:00,151.94,152.08,151.37,151.62,7839.0,151.5272,151.6668,150.9587,151.2081,7839.0
2025-01-16 10:00:00,151.4,151.47,151.14,151.17,6258.0,150.9887,151.0585,150.7294,150.7593,6258.0
2025-01-16 10:05:00,151.29,152.08,151.29,152.0,9937.0,150.879,151.6668,150.879,151.587,9937.0
2025-01-16 10:10:00,151.97,151.98,151.07,151.08,9554.0,151.5571,151.5671,150.6596,150.6695,9554.0
2025-01-16 10:15:00,151.01,151.69,150.81,151.69,12991.0,150.5997,151.2779,150.4003,151.2779,12991.0
2025-01-16 10:20:00,151.64,151.69,151.42,151.69,4387.0,151.228,151.2779,151.0086,151.2779,4387.0
2025-01-16 10:25:00,151.57,151.67,151.33,151.59,2436.0,151.1582,151.2579,150.9189,151.1782,2436.0
2025-01-16 10:30:00,151.48,151.99,151.28,151.71,12278.0,151.0685,151.5771,150.869,151.2978,12278.0
2025-01-16 10:35:00,151.71,152.13,151.52,152.06,52915.0,151.2978,151.7167,151.1083,151.6469,52915.0
2025-01-16 10:40:00,152.02,152.05,151.35,151.68,12446.0,151.607,151.6369,150.9388,151.2679,12446.0
2025-01-16 10:45:00,151.71,151.84,151.41,151.64,6265.0,151.2978,151.4275,150.9986,151.228,6265.0
2025-01-16 10:50:00,151.73,152.01,151.69,151.88,5989.0,151.3178,151.597,151.2779,151.4674,5989.0
2025-01-16 10:55:00,151.94,152.07,151.87,152.0,20201.0,151.5272,151.6568,151.4574,151.587,20201.0
2025-01-16 11:00:00,152.02,152.42,152.0,152.23,62190.0,151.607,152.0059,151.587,151.8164,62190.0
2025-01-16 11:05:00,152.17,152.4,151.97,152.11,32300.0,151.7566,151.986,151.5571,151.6967,32300.0
2025-01-16 11:10:00,152.06,152.12,151.87,151.87,15330.0,151.6469,151.7067,151.4574,151.4574,15330.0
2025-01-16 11:15:00,151.82,152.07,151.78,152.05,6597.0,151.4075,151.6568,151.3676,151.6369,6597.0
2025-01-16 11:20:00,151.92,152.11,151.64,152.11,6746.0,151.5073,151.6967,151.228,151.6967,6746.0
2025-01-16 11:25:00,152.07,152.52,151.98,152.52,8697.0,151.6568,152.1056,151.5671,152.1056,8697.0
2025-01-16 11:30:00,152.55,152.84,152.54,152.69,7846.0,152.1355,152.4248,152.1256,152.2752,7846.0
2025-01-16 11:35:00,152.59,152.89,152.44,152.62,21869.0,152.1754,152.4746,152.0258,152.2054,21869.0
2025-01-16 11:40:00,152.65,152.66,152.35,152.49,26554.0,152.2353,152.2452,151.9361,152.0757,26554.0
2025-01-16 11:45:00,152.5,153.05,152.48,152.86,59405.0,152.0857,152.6342,152.0657,152.4447,59405.0
2025-01-16 11:50:00,152.89,153.38,152.73,153.16,34040.0,152.4746,152.9633,152.3151,152.7439,34040.0
2025-01-16 11:55:00,153.2,153.45,153.01,153.3,19064.0,152.7838,153.0331,152.5943,152.8835,19064.0
2025-01-16 12:00:00,153.34,153.7,153.24,153.69,19742.0,152.9234,153.2824,152.8237,153.2724,19742.0
2025-01-16 12:05:00,153.62,153.63,153.28,153.54,18056.0,153.2026,153.2126,152.8636,153.1229,18056.0
2025-01-16 12:10:00,153.53,153.82,153.49,153.82,33581.0,153.1129,153.4021,153.073,153.4021,33581.0
2025-01-16 12:15:00,153.75,153.95,153.59,153.71,61236.0,153.3323,153.5317,153.1727,153.2924,61236.0
2025-01-16 12:20:00,153.84,154.0,153.72,153.92,27681.0,153.422,153.5816,153.3024,153.5018,27681.0
2025-01-16 12:25:00,153.84,154.01,153.79,153.82,14724.0,153.422,153.5916,153.3722,153.4021,14724.0
2025-01-16 12:30:00,153.81,153.84,153.58,153.64,16239.0,153.3921,153.422,153.1627,153.2226,16239.0
2025-01-16 12:35:00,153.68,153.72,153.5,153.54,28060.0,153.2625,153.3024,153.083,153.1229,28060.0
2025-01-16 12:40:00,153.46,153.62,153.43,153.44,34091.0,153.0431,153.2026,153.0132,153.0231,34091.0
2025-01-16 12:45:00,153.43,153.58,153.33,153.4,19490.0,153.0132,153.1627,152.9134,152.9832,19490.0
2025-01-16 12:50:00,153.37,153.46,153.24,153.24,28404.0,152.9533,153.0431,152.8237,152.8237,28404.0
2025-01-16 12:55:00,153.24,153.54,153.23,153.35,17846.0,152.8237,153.1229,152.8137,152.9334,17846.0
2025-01-16 13:00:00,153.31,153.66,153.3,153.53,26036.0,152.8935,153.2425,152.8835,153.1129,26036.0
2025-01-16 13:05:00,153.59,153.64,153.34,153.51,8598.0,153.1727,153.2226,152.9234,153.0929,8598.0
2025-01-16 13:10:00,153.5,153.57,153.3,153.54,15401.0,153.083,153.1528,152.8835,153.1229,15401.0
2025-01-16 13:15:00,153.58,153.63,153.41,153.63,18283.0,153.1627,153.2126,152.9932,153.2126,18283.0
2025-01-16 13:20:00,153.63,153.87,153.54,153.85,27911.0,153.2126,153.452,153.1229,153.432,27911.0
2025-01-16 13:25:00,153.88,153.97,153.75,153.8,27666.0,153.4619,153.5517,153.3323,153.3821,27666.0
2025-01-16 13:30:00,153.84,154.0,153.76,153.84,37726.0,153.422,153.5816,153.3423,153.422,37726.0
2025-01-16 13:35:00,153.83,153.92,153.61,153.85,19841.0,153.4121,153.5018,153.1927,153.432,19841.0
2025-01-16 13:40:00,153.84,153.97,153.53,153.66,14050.0,153.422,153.5517,153.1129,153.2425,14050.0
2025-01-16 13:45:00,153.67,153.67,153.31,153.49,8550.0,153.2525,153.2525,152.8935,153.073,8550.0
2025-01-16 13:50:00,153.49,153.74,153.4,153.71,8773.0,153.073,153.3223,152.9832,153.2924,8773.0
2025-01-16 13:55:00,153.63,153.86,153.55,153.8,28915.0,153.2126,153.442,153.1328,153.3821,28915.0
2025-01-16 14:00:00,153.8,153.87,153.41,153.61,12718.0,153.3821,153.452,152.9932,153.1927,12718.0
2025-01-16 14:05:00,153.64,153.8,153.61,153.69,6163.0,153.2226,153.3821,153.1927,153.2724,6163.0
2025-01-16 14:10:00,153.71,153.85,153.55,153.65,10781.0,153.2924,153.432,153.1328,153.2326,10781.0
2025-01-16 14:15:00,153.69,153.73,153.57,153.67,5865.0,153.2724,153.3123,153.1528,153.2525,5865.0
2025-01-16 14:20:00,153.62,153.64,153.39,153.39,18396.0,153.2026,153.2226,152.9733,152.9733,18396.0
2025-01-16 14:25:00,153.44,153.95,153.44,153.95,7162.0,153.0231,153.5317,153.0231,153.5317,7162.0
2025-01-16 14:30:00,153.89,153.91,153.45,153.5,38471.0,153.4719,153.4918,153.0331,153.083,38471.0
2025-01-16 14:35:00,153.47,153.64,153.41,153.45,38172.0,153.053,153.2226,152.9932,153.0331,38172.0
2025-01-16 14:40:00,153.4,153.5,153.25,153.47,28242.0,152.9832,153.083,152.8336,153.053,28242.0
2025-01-16 14:45:00,153.44,153.53,153.37,153.41,15659.0,153.0231,153.1129,152.9533,152.9932,15659.0
2025-01-16 14:50:00,153.43,153.49,153.04,153.04,11823.0,153.0132,153.073,152.6242,152.6242,11823.0
2025-01-16 14:55:00,153.0,153.15,152.95,153.11,45498.0,152.5843,152.7339,152.5345,152.694,45498.0
2025-01-16 15:00:00,153.11,153.32,153.07,153.2,22244.0,152.694,152.9035,152.6541,152.7838,22244.0
2025-01-16 15:05:00,153.22,153.39,153.13,153.19,17929.0,152.8037,152.9733,152.714,152.7738,17929.0
2025-01-16 15:10:00,153.12,153.22,152.96,153.02,14695.0,152.704,152.8037,152.5444,152.6043,14695.0
2025-01-16 15:15:00,153.0,153.16,152.97,153.14,33552.0,152.5843,152.7439,152.5544,152.7239,33552.0
2025-01-16 15:20:00,153.09,153.23,152.95,152.95,21921.0,152.6741,152.8137,152.5345,152.5345,21921.0
2025-01-16 15:25:00,153.0,153.15,152.95,153.05,28771.0,152.5843,152.7339,152.5345,152.6342,28771.0
2025-01-16 15:30:00,153.05,153.31,153.05,153.25,23023.0,152.6342,152.8935,152.6342,152.8336,23023.0
2025-01-16 15:35:00,153.27,153.4,153.19,153.33,16577.0,152.8536,152.9832,152.7738,152.9134,16577.0
2025-01-16 15:40:00,153.36,153.51,153.33,153.47,25842.0,152.9433,153.0929,152.9134,153.053,25842.0
2025-01-16 15:45:00,153.46,153.57,153.35,153.45,39031.0,153.0431,153.1528,152.9334,153.0331,39031.0
2025-01-16 15:50:00,153.39,153.69,153.18,153.26,49547.0,152.9733,153.2724,152.7638,152.8436,49547.0
2025-01-16 15:55:00,153.26,153.3,153.0,153.21,234750.0,152.8436,152.8835,152.5843,152.7938,234750.0
2025-01-17 09:30:00,155.63,156.0,153.88,154.59,492139.0,155.2072,155.5762,153.4619,154.17,492139.0
2025-01-17 09:35:00,154.62,155.78,154.29,155.53,15557.0,154.1999,155.3568,153.8708,155.1074,15557.0
2025-01-17 09:40:00,155.76,155.82,154.94,154.97,14685.0,155.3368,155.3967,154.5191,154.549,14685.0
2025-01-17 09:45:00,155.2,155.82,155.2,155.6,17812.0,154.7783,155.3967,154.7783,155.1773,17812.0
2025-01-17 09:50:00,155.69,156.26,155.68,155.81,26500.0,155.267,155.8355,155.257,155.3867,26500.0
2025-01-17 09:55:00,155.9,156.58,155.85,156.58,61428.0,155.4764,156.1546,155.4266,156.1546,61428.0
2025-01-17 10:00:00,156.59,156.88,156.2,156.53,60238.0,156.1646,156.4538,155.7756,156.1047,60238.0
2025-01-17 10:05:00,156.53,156.68,156.31,156.4,24224.0,156.1047,156.2543,155.8853,155.9751,24224.0
2025-01-17 10:10:00,156.41,157.16,156.34,156.58,34861.0,155.9851,156.733,155.9152,156.1546,34861.0
2025-01-17 10:15:00,156.54,156.85,156.5,156.69,16947.0,156.1147,156.4239,156.0748,156.2643,16947.0
2025-01-17 10:20:00,156.75,156.79,156.32,156.58,47405.0,156.3241,156.364,155.8953,156.1546,47405.0
2025-01-17 10:25:00,156.55,156.8,156.27,156.8,16607.0,156.1247,156.374,155.8454,156.374,16607.0
2025-01-17 10:30:00,156.82,157.21,156.82,156.92,46675.0,156.3939,156.7829,156.3939,156.4937,46675.0
2025-01-17 10:35:00,156.95,157.28,156.83,157.28,27183.0,156.5236,156.8527,156.4039,156.8527,27183.0
2025-01-17 10:40:00,157.2,157.28,156.88,157.0,29157.0,156.7729,156.8527,156.4538,156.5735,29157.0
2025-01-17 10:45:00,157.02,157.3,156.83,157.16,24874.0,156.5934,156.8726,156.4039,156.733,24874.0
2025-01-17 10:50:00,157.21,157.33,157.08,157.27,19550.0,156.7829,156.9026,156.6532,156.8427,19550.0
2025-01-17 10:55:00,157.19,157.33,156.99,157.03,20565.0,156.7629,156.9026,156.5635,156.6034,20565.0
2025-01-17 11:00:00,157.09,157.19,156.67,157.01,13613.0,156.6632,156.7629,156.2443,156.5834,13613.0
2025-01-17 11:05:00,157.03,157.29,156.96,157.11,17669.0,156.6034,156.8627,156.5336,156.6832,17669.0
2025-01-17 11:10:00,157.0,157.21,156.95,157.18,23188.0,156.5735,156.7829,156.5236,156.753,23188.0
2025-01-17 11:15:00,157.21,157.4,156.97,157.08,34036.0,156.7829,156.9724,156.5435,156.6532,34036.0
2025-01-17 11:20:00,157.14,157.29,157.09,157.22,18073.0,156.7131,156.8627,156.6632,156.7929,18073.0
2025-01-17 11:25:00,157.23,157.29,157.12,157.14,18855.0,156.8028,156.8627,156.6931,156.7131,18855.0
2025-01-17 11:30:00,157.21,157.46,157.16,157.22,24424.0,156.7829,157.0322,156.733,156.7929,24424.0
2025-01-17 11:35:00,157.22,157.86,157.18,157.8,32150.0,156.7929,157.4311,156.753,157.3713,32150.0
2025-01-17 11:40:00,157.89,157.92,157.45,157.75,17555.0,157.461,157.491,157.0222,157.3214,17555.0
2025-01-17 11:45:00,157.69,157.79,157.41,157.54,21227.0,157.2616,157.3613,156.9823,157.112,21227.0
2025-01-17 11:50:00,157.53,157.61,157.4,157.53,11370.0,157.102,157.1818,156.9724,157.102,11370.0
2025-01-17 11:55:00,157.5,157.69,157.4,157.47,15657.0,157.0721,157.2616,156.9724,157.0422,15657.0
2025-01-17 12:00:00,157.47,157.47,157.13,157.2,41044.0,157.0422,157.0422,156.7031,156.7729,41044.0
2025-01-17 12:05:00,157.2,157.26,157.08,157.16,8457.0,156.7729,156.8327,156.6532,156.733,8457.0
2025-01-17 12:10:00,157.22,157.34,157.11,157.2,14308.0,156.7929,156.9125,156.6832,156.7729,14308.0
2025-01-17 12:15:00,157.2,157.33,157.1,157.28,7433.0,156.7729,156.9026,156.6732,156.8527,7433.0
2025-01-17 12:20:00,157.33,157.74,157.33,157.74,17766.0,156.9026,157.3114,156.9026,157.3114,17766.0
2025-01-17 12:25:00,157.71,157.8,157.58,157.67,21526.0,157.2815,157.3713,157.1519,157.2416,21526.0
2025-01-17 12:30:00,157.66,157.66,157.53,157.55,10160.0,157.2317,157.2317,157.102,157.122,10160.0
2025-01-17 12:35:00,157.56,157.79,157.41,157.77,17264.0,157.1319,157.3613,156.9823,157.3414,17264.0
2025-01-17 12:40:00,157.78,157.79,157.61,157.71,11879.0,157.3513,157.3613,157.1818,157.2815,11879.0
2025-01-17 12:45:00,157.7,157.72,157.52,157.62,7411.0,157.2716,157.2915,157.092,157.1918,7411.0
2025-01-17 12:50:00,157.64,157.65,157.4,157.48,12636.0,157.2117,157.2217,156.9724,157.0521,12636.0
2025-01-17 12:55:00,157.48,157.49,157.2,157.41,13364.0,157.0521,157.0621,156.7729,156.9823,13364.0
2025-01-17 13:00:00,157.4,157.52,157.36,157.48,13757.0,156.9724,157.092,156.9325,157.0521,13757.0
2025-01-17 13:05:00,157.53,157.59,157.35,157.44,10192.0,157.102,157.1619,156.9225,157.0123,10192.0
2025-01-17 13:10:00,157.44,157.59,157.4,157.4,11128.0,157.0123,157.1619,156.9724,156.9724,11128.0
2025-01-17 13:15:00,157.37,157.43,157.22,157.24,12770.0,156.9424,157.0023,156.7929,156.8128,12770.0
2025-01-17 13:20:00,157.28,157.48,157.26,157.35,13511.0,156.8527,157.0521,156.8327,156.9225,13511.0
2025-01-17 13:25:00,157.37,157.5,157.37,157.4,12064.0,156.9424,157.0721,156.9424,156.9724,12064.0
2025-01-17 13:30:00,157.43,157.44,157.24,157.26,11840.0,157.0023,157.0123,156.8128,156.8327,11840.0
2025-01-17 13:35:00,157.22,157.4,157.17,157.4,13209.0,156.7929,156.9724,156.743,156.9724,13209.0
2025-01-17 13:40:00,157.34,157.5,157.26,157.5,21979.0,156.9125,157.0721,156.8327,157.0721,21979.0
2025-01-17 13:45:00,157.51,157.67,157.47,157.54,22580.0,157.0821,157.2416,157.0422,157.112,22580.0
2025-01-17 13:50:00,157.53,157.53,157.16,157.29,17141.0,157.102,157.102,156.733,156.8627,17141.0
2025-01-17 13:55:00,157.29,157.41,157.2,157.41,12341.0,156.8627,156.9823,156.7729,156.9823,12341.0
2025-01-17 14:00:00,157.47,157.65,157.47,157.53,16834.0,157.0422,157.2217,157.0422,157.102,16834.0
2025-01-17 14:05:00,157.56,157.68,157.38,157.68,17191.0,157.1319,157.2516,156.9524,157.2516,17191.0
2025-01-17 14:10:00,157.68,157.85,157.64,157.85,19432.0,157.2516,157.4211,157.2117,157.4211,19432.0
2025-01-17 14:15:00,157.85,157.89,157.7,157.83,24665.0,157.4211,157.461,157.2716,157.4012,24665.0
2025-01-17 14:20:00,157.83,158.16,157.82,158.14,16933.0,157.4012,157.7303,157.3912,157.7104,16933.0
2025-01-17 14:25:00,158.16,158.25,157.89,157.92,18261.0,157.7303,157.8201,157.461,157.491,18261.0
2025-01-17 14:30:00,157.93,157.98,157.7,157.98,8281.0,157.5009,157.5508,157.2716,157.5508,8281.0
2025-01-17 14:35:00,157.99,158.05,157.79,157.91,18474.0,157.5608,157.6206,157.3613,157.481,18474.0
2025-01-17 14:40:00,157.9,158.01,157.73,157.8,14882.0,157.471,157.5807,157.3015,157.3713,14882.0
2025-01-17 14:45:00,157.84,157.88,157.67,157.82,9630.0,157.4112,157.4511,157.2416,157.3912,9630.0
2025-01-17 14:50:00,157.83,157.84,157.63,157.66,14917.0,157.4012,157.4112,157.2017,157.2317,14917.0
2025-01-17 14:55:00,157.66,157.8,157.57,157.73,14094.0,157.2317,157.3713,157.1419,157.3015,14094.0
2025-01-17 15:00:00,157.67,157.68,157.26,157.45,14812.0,157.2416,157.2516,156.8327,157.0222,14812.0
2025-01-17 15:05:00,157.4,157.49,157.26,157.47,14740.0,156.9724,157.0621,156.8327,157.0422,14740.0
2025-01-17 15:10:00,157.5,157.67,157.49,157.53,16749.0,157.0721,157.2416,157.0621,157.102,16749.0
2025-01-17 15:15:00,157.52,157.63,157.48,157.57,15271.0,157.092,157.2017,157.0521,157.1419,15271.0
2025-01-17 15:20:00,157.59,157.79,157.57,157.75,12273.0,157.1619,157.3613,157.1419,157.3214,12273.0
2025-01-17 15:25:00,157.76,157.77,157.49,157.53,21369.0,157.3314,157.3414,157.0621,157.102,21369.0
2025-01-17 15:30:00,157.5,157.69,157.48,157.69,20502.0,157.0721,157.2616,157.0521,157.2616,20502.0
2025-01-17 15:35:00,157.69,157.84,157.61,157.84,34499.0,157.2616,157.4112,157.1818,157.4112,34499.0
2025-01-17 15:40:00,157.83,157.84,157.48,157.58,31004.0,157.4012,157.4112,157.0521,157.1519,31004.0
2025-01-17 15:45:00,157.58,157.81,157.52,157.7,45571.0,157.1519,157.3813,157.092,157.2716,45571.0
2025-01-17 15:50:00,157.62,157.77,157.42,157.58,82247.0,157.1918,157.3414,156.9923,157.1519,82247.0
2025-01-17 15:55:00,157.57,157.84,157.47,157.58,218089.0,157.1419,157.4112,157.0422,157.1519,218089.0
2025-01-21 09:30:00,158.49,159.33,158.2,158.92,81676.0,158.0594,158.8971,157.7702,158.4882,81676.0
2025-01-21 09:35:00,158.87,158.92,158.35,158.92,11838.0,158.4384,158.4882,157.9198,158.4882,11838.0
2025-01-21 09:40:00,158.93,159.5,158.93,159.1,12509.0,158.4982,159.0667,158.4982,158.6677,12509.0
2025-01-21 09:45:00,159.21,159.97,159.21,159.64,15677.0,158.7774,159.5354,158.7774,159.2063,15677.0
2025-01-21 09:50:00,159.54,159.78,158.94,158.94,20810.0,159.1066,159.3459,158.5082,158.5082,20810.0
2025-01-21 09:55:00,159.0,159.43,158.9,159.18,13993.0,158.568,158.9969,158.4683,158.7475,13993.0
2025-01-21 10:00:00,159.18,159.18,158.04,158.16,21827.0,158.7475,158.7475,157.6106,157.7303,21827.0
2025-01-21 10:05:00,158.05,159.02,157.9,158.79,23596.0,157.6206,158.588,157.471,158.3586,23596.0
2025-01-21 10:10:00,158.75,158.78,157.92,157.92,13177.0,158.3187,158.3486,157.491,157.491,13177.0
2025-01-21 10:15:00,158.06,158.46,158.0,158.35,20667.0,157.6306,158.0295,157.5707,157.9198,20667.0
2025-01-21 10:20:00,158.45,158.52,157.68,157.68,9327.0,158.0195,158.0893,157.2516,157.2516,9327.0
2025-01-21 10:25:00,157.81,158.15,157.7,157.94,21630.0,157.3813,157.7203,157.2716,157.5109,21630.0
2025-01-21 10:30:00,157.91,158.15,157.88,157.99,14078.0,157.481,157.7203,157.4511,157.5608,14078.0
2025-01-21 10:35:00,157.95,158.19,157.79,158.17,33806.0,157.5209,157.7602,157.3613,157.7403,33806.0
2025-01-21 10:40:00,158.21,158.33,157.99,158.3,10087.0,157.7802,157.8998,157.5608,157.8699,10087.0
2025-01-21 10:45:00,158.16,158.24,157.88,158.0,10201.0,157.7303,157.8101,157.4511,157.5707,10201.0
2025-01-21 10:50:00,157.92,158.24,157.91,158.17,9969.0,157.491,157.8101,157.481,157.7403,9969.0
2025-01-21 10:55:00,158.23,158.52,158.05,158.52,9479.0,157.8001,158.0893,157.6206,158.0893,9479.0
2025-01-21 11:00:00,158.51,158.8,158.46,158.7,12811.0,158.0794,158.3686,158.0295,158.2688,12811.0
2025-01-21 11:05:00,158.7,159.09,158.69,159.09,5353.0,158.2688,158.6578,158.2589,158.6578,5353.0
2025-01-21 11:10:00,159.09,159.28,159.06,159.17,16689.0,158.6578,158.8473,158.6279,158.7376,16689.0
2025-01-21 11:15:00,159.2,159.3,158.93,159.17,8040.0,158.7675,158.8672,158.4982,158.7376,8040.0
2025-01-21 11:20:00,159.16,159.49,159.08,159.23,27021.0,158.7276,159.0567,158.6478,158.7974,27021.0
2025-01-21 11:25:00,159.2,159.37,159.09,159.15,9402.0,158.7675,158.937,158.6578,158.7176,9402.0
2025-01-21 11:30:00,159.23,159.23,158.9,158.9,8904.0,158.7974,158.7974,158.4683,158.4683,8904.0
2025-01-21 11:35:00,158.86,158.94,158.49,158.51,5956.0,158.4284,158.5082,158.0594,158.0794,5956.0
2025-01-21 11:40:00,158.47,158.64,158.39,158.44,7208.0,158.0395,158.209,157.9597,158.0095,7208.0
2025-01-21 11:45:00,158.47,158.64,158.24,158.57,9781.0,158.0395,158.209,157.8101,158.1392,9781.0
2025-01-21 11:50:00,158.52,158.64,158.44,158.54,3788.0,158.0893,158.209,158.0095,158.1093,3788.0
2025-01-21 11:55:00,158.57,158.61,158.25,158.31,5569.0,158.1392,158.1791,157.8201,157.8799,5569.0
2025-01-21 12:00:00,158.15,158.23,158.01,158.17,6828.0,157.7203,157.8001,157.5807,157.7403,6828.0
2025-01-21 12:05:00,158.17,158.28,158.15,158.27,5591.0,157.7403,157.85,157.7203,157.84,5591.0
2025-01-21 12:10:00,158.25,158.36,158.2,158.35,11308.0,157.8201,157.9298,157.7702,157.9198,11308.0
2025-01-21 12:15:00,158.31,158.53,158.27,158.36,19947.0,157.8799,158.0993,157.84,157.9298,19947.0
2025-01-21 12:20:00,158.35,158.67,158.35,158.53,9238.0,157.9198,158.2389,157.9198,158.0993,9238.0
2025-01-21 12:25:00,158.53,158.77,158.48,158.74,15783.0,158.0993,158.3386,158.0494,158.3087,15783.0
2025-01-21 12:30:00,158.74,159.1,158.74,159.09,19773.0,158.3087,158.6677,158.3087,158.6578,19773.0
2025-01-21 12:35:00,159.12,159.19,159.02,159.09,13447.0,158.6877,158.7575,158.588,158.6578,13447.0
2025-01-21 12:40:00,159.04,159.2,158.99,159.06,9852.0,158.6079,158.7675,158.558,158.6279,9852.0
2025-01-21 12:45:00,159.1,159.21,158.98,159.13,39970.0,158.6677,158.7774,158.5481,158.6977,39970.0
2025-01-21 12:50:00,159.13,159.42,159.13,159.33,13566.0,158.6977,158.9869,158.6977,158.8971,13566.0
2025-01-21 12:55:00,159.34,159.7,159.34,159.68,43664.0,158.9071,159.2661,158.9071,159.2462,43664.0
2025-01-21 13:00:00,159.66,160.13,159.61,159.95,121986.0,159.2262,159.6949,159.1764,159.5154,121986.0
2025-01-21 13:05:00,159.95,160.21,159.89,160.06,22322.0,159.5154,159.7747,159.4556,159.6251,22322.0
2025-01-21 13:10:00,159.99,160.29,159.82,160.29,13296.0,159.5553,159.8545,159.3858,159.8545,13296.0
2025-01-21 13:15:00,160.28,160.41,160.28,160.32,24041.0,159.8445,159.9742,159.8445,159.8844,24041.0
2025-01-21 13:20:00,160.29,160.39,160.21,160.34,14138.0,159.8545,159.9542,159.7747,159.9044,14138.0
2025-01-21 13:25:00,160.34,160.45,160.29,160.4,17065.0,159.9044,160.0141,159.8545,159.9642,17065.0
2025-01-21 13:30:00,160.35,160.48,160.25,160.48,17875.0,159.9144,160.044,159.8146,160.044,17875.0
2025-01-21 13:35:00,160.46,160.63,160.36,160.46,17914.0,160.0241,160.1936,159.9243,160.0241,17914.0
2025-01-21 13:40:00,160.41,160.52,160.34,160.52,10588.0,159.9742,160.0839,159.9044,160.0839,10588.0
2025-01-21 13:45:00,160.56,160.56,160.22,160.23,10927.0,160.1238,160.1238,159.7847,159.7947,10927.0
2025-01-21 13:50:00,160.25,160.42,160.24,160.41,15258.0,159.8146,159.9842,159.8047,159.9742,15258.0
2025-01-21 13:55:00,160.39,160.56,160.38,160.51,10264.0,159.9542,160.1238,159.9443,160.0739,10264.0
2025-01-21 14:00:00,160.55,160.61,160.4,160.53,29972.0,160.1138,160.1736,159.9642,160.0939,29972.0
2025-01-21 14:05:00,160.5,160.67,160.49,160.67,8820.0,160.0639,160.2335,160.054,160.2335,8820.0
2025-01-21 14:10:00,160.67,160.9,160.58,160.59,21852.0,160.2335,160.4629,160.1437,160.1537,21852.0
2025-01-21 14:15:00,160.57,160.7,160.33,160.41,58214.0,160.1338,160.2634,159.8944,159.9742,58214.0
2025-01-21 14:20:00,160.39,160.5,160.32,160.46,7176.0,159.9542,160.0639,159.8844,160.0241,7176.0
2025-01-21 14:25:00,160.5,160.63,160.49,160.62,12324.0,160.0639,160.1936,160.054,160.1836,12324.0
2025-01-21 14:30:00,160.58,160.64,160.52,160.59,10907.0,160.1437,160.2036,160.0839,160.1537,10907.0
2025-01-21 14:35:00,160.6,160.92,160.57,160.84,26598.0,160.1637,160.4828,160.1338,160.403,26598.0
2025-01-21 14:40:00,160.84,160.88,160.68,160.77,17914.0,160.403,160.4429,160.2435,160.3332,17914.0
2025-01-21 14:45:00,160.72,160.83,160.66,160.81,19683.0,160.2833,160.393,160.2235,160.3731,19683.0
2025-01-21 14:50:00,160.79,160.85,160.59,160.68,22446.0,160.3532,160.413,160.1537,160.2435,22446.0
2025-01-21 14:55:00,160.62,160.72,160.59,160.67,17363.0,160.1836,160.2833,160.1537,160.2335,17363.0
2025-01-21 15:00:00,160.65,160.87,160.62,160.84,104564.0,160.2135,160.4329,160.1836,160.403,104564.0
2025-01-21 15:05:00,160.84,160.86,160.7,160.8,13680.0,160.403,160.423,160.2634,160.3631,13680.0
2025-01-21 15:10:00,160.72,160.88,160.71,160.78,7784.0,160.2833,160.4429,160.2734,160.3432,7784.0
2025-01-21 15:15:00,160.82,161.1,160.76,160.85,29396.0,160.3831,160.6623,160.3232,160.413,29396.0
2025-01-21 15:20:00,160.83,161.07,160.83,160.95,44297.0,160.393,160.6324,160.393,160.5127,44297.0
2025-01-21 15:25:00,160.97,161.07,160.93,161.07,32906.0,160.5327,160.6324,160.4928,160.6324,32906.0
2025-01-21 15:30:00,161.05,161.07,160.68,160.83,20951.0,160.6125,160.6324,160.2435,160.393,20951.0
2025-01-21 15:35:00,160.81,161.08,160.69,161.0,43093.0,160.3731,160.6424,160.2534,160.5626,43093.0
2025-01-21 15:40:00,160.98,161.07,160.81,160.97,39804.0,160.5426,160.6324,160.3731,160.5327,39804.0
2025-01-21 15:45:00,160.97,161.04,160.76,160.76,77492.0,160.5327,160.6025,160.3232,160.3232,77492.0
2025-01-21 15:50:00,160.82,160.88,160.64,160.8,49977.0,160.3831,160.4429,160.2036,160.3631,49977.0
2025-01-21 15:55:00,160.77,160.91,160.64,160.75,224717.0,160.3332,160.4728,160.2036,160.3133,224717.0
2025-01-22 09:30:00,161.56,162.18,160.1,160.5,72592.0,161.1211,161.7394,159.665,160.0639,72592.0
2025-01-22 09:35:00,160.4,160.84,160.2,160.34,14627.0,159.9642,160.403,159.7648,159.9044,14627.0
2025-01-22 09:40:00,160.34,160.51,159.6,159.81,27520.0,159.9044,160.0739,159.1664,159.3758,27520.0
2025-01-22 09:45:00,159.84,160.3,159.78,159.91,37146.0,159.4057,159.8645,159.3459,159.4755,37146.0
2025-01-22 09:50:00,159.97,160.14,159.52,159.99,25028.0,159.5354,159.7049,159.0866,159.5553,25028.0
2025-01-22 09:55:00,159.99,160.3,159.21,159.21,39228.0,159.5553,159.8645,158.7774,158.7774,39228.0
2025-01-22 10:00:00,159.24,159.48,159.0,159.37,33928.0,158.8074,159.0467,158.568,158.937,33928.0
2025-01-22 10:05:00,159.37,159.44,158.93,158.97,28384.0,158.937,159.0068,158.4982,158.5381,28384.0
2025-01-22 10:10:00,158.92,159.47,158.88,159.37,24834.0,158.4882,159.0367,158.4483,158.937,24834.0
2025-01-22 10:15:00,159.42,159.97,159.42,159.85,31881.0,158.9869,159.5354,158.9869,159.4157,31881.0
2025-01-22 10:20:00,159.88,160.03,159.62,159.64,32488.0,159.4456,159.5952,159.1863,159.2063,32488.0
2025-01-22 10:25:00,159.57,159.67,159.31,159.58,32668.0,159.1365,159.2362,158.8772,159.1464,32668.0
2025-01-22 10:30:00,159.55,159.59,159.25,159.41,38952.0,159.1165,159.1564,158.8173,158.9769,38952.0
2025-01-22 10:35:00,159.49,159.76,159.33,159.42,27600.0,159.0567,159.326,158.8971,158.9869,27600.0
2025-01-22 10:40:00,159.38,159.99,159.21,159.83,24015.0,158.947,159.5553,158.7774,159.3958,24015.0
2025-01-22 10:45:00,159.91,160.6,159.8,160.47,107610.0,159.4755,160.1637,159.3658,160.034,107610.0
2025-01-22 10:50:00,160.47,160.84,160.23,160.73,24229.0,160.034,160.403,159.7947,160.2933,24229.0
2025-01-22 10:55:00,160.76,160.97,160.36,160.38,12419.0,160.3232,160.5327,159.9243,159.9443,12419.0
2025-01-22 11:00:00,160.39,160.58,160.28,160.49,7628.0,159.9542,160.1437,159.8445,160.054,7628.0
2025-01-22 11:05:00,160.35,160.55,160.2,160.26,12356.0,159.9144,160.1138,159.7648,159.8246,12356.0
2025-01-22 11:10:00,160.26,160.43,160.07,160.32,9593.0,159.8246,159.9941,159.6351,159.8844,9593.0
2025-01-22 11:15:00,160.37,160.46,160.19,160.36,8056.0,159.9343,160.0241,159.7548,159.9243,8056.0
2025-01-22 11:20:00,160.42,160.42,160.11,160.18,5801.0,159.9842,159.9842,159.675,159.7448,5801.0
2025-01-22 11:25:00,160.18,160.39,160.1,160.17,12794.0,159.7448,159.9542,159.665,159.7348,12794.0
2025-01-22 11:30:00,160.18,160.35,160.09,160.24,15954.0,159.7448,159.9144,159.6551,159.8047,15954.0
2025-01-22 11:35:00,160.2,160.44,160.14,160.37,6755.0,159.7648,160.0041,159.7049,159.9343,6755.0
2025-01-22 11:40:00,160.37,160.53,160.17,160.52,84470.0,159.9343,160.0939,159.7348,160.0839,84470.0
2025-01-22 11:45:00,160.46,160.98,160.44,160.78,44974.0,160.0241,160.5426,160.0041,160.3432,44974.0
2025-01-22 11:50:00,160.69,160.86,160.58,160.81,9458.0,160.2534,160.423,160.1437,160.3731,9458.0
2025-01-22 11:55:00,160.76,160.83,160.24,160.24,31639.0,160.3232,160.393,159.8047,159.8047,31639.0
2025-01-22 12:00:00,160.4,160.4,159.95,160.33,18506.0,159.9642,159.9642,159.5154,159.8944,18506.0
2025-01-22 12:05:00,160.32,160.46,160.02,160.1,26539.0,159.8844,160.0241,159.5852,159.665,26539.0
2025-01-22 12:10:00,160.13,160.13,159.84,159.92,217410.0,159.6949,159.6949,159.4057,159.4855,217410.0
2025-01-22 12:15:00,159.96,160.12,159.82,159.87,21772.0,159.5254,159.685,159.3858,159.4357,21772.0
2025-01-22 12:20:00,159.86,160.03,159.7,160.03,24909.0,159.4257,159.5952,159.2661,159.5952,24909.0
2025-01-22 12:25:00,159.96,160.0,159.8,159.91,12850.0,159.5254,159.5653,159.3658,159.4755,12850.0
2025-01-22 12:30:00,159.94,160.01,159.84,159.93,16673.0,159.5055,159.5753,159.4057,159.4955,16673.0
2025-01-22 12:35:00,159.88,160.0,159.8,159.85,17875.0,159.4456,159.5653,159.3658,159.4157,17875.0
2025-01-22 12:40:00,159.82,160.22,159.82,160.22,13203.0,159.3858,159.7847,159.3858,159.7847,13203.0
2025-01-22 12:45:00,160.15,160.36,160.14,160.28,10852.0,159.7149,159.9243,159.7049,159.8445,10852.0
2025-01-22 12:50:00,160.24,160.39,160.19,160.35,10120.0,159.8047,159.9542,159.7548,159.9144,10120.0
2025-01-22 12:55:00,160.38,160.46,160.3,160.4,8442.0,159.9443,160.0241,159.8645,159.9642,8442.0
2025-01-22 13:00:00,160.35,160.37,160.24,160.36,7788.0,159.9144,159.9343,159.8047,159.9243,7788.0
2025-01-22 13:05:00,160.36,160.6,160.25,160.4,93929.0,159.9243,160.1637,159.8146,159.9642,93929.0
2025-01-22 13:10:00,160.37,160.56,160.32,160.55,4874.0,159.9343,160.1238,159.8844,160.1138,4874.0
2025-01-22 13:15:00,160.6,160.71,160.5,160.56,12356.0,160.1637,160.2734,160.0639,160.1238,12356.0
2025-01-22 13:20:00,160.63,160.8,160.44,160.77,4386.0,160.1936,160.3631,160.0041,160.3332,4386.0
2025-01-22 13:25:00,160.72,161.28,160.65,161.28,15703.0,160.2833,160.8418,160.2135,160.8418,15703.0
2025-01-22 13:30:00,161.22,161.37,160.86,160.93,25246.0,160.782,160.9316,160.423,160.4928,25246.0
2025-01-22 13:35:00,160.87,161.09,160.87,161.03,6638.0,160.4329,160.6523,160.4329,160.5925,6638.0
2025-01-22 13:40:00,161.06,161.08,160.92,160.92,8642.0,160.6224,160.6424,160.4828,160.4828,8642.0
2025-01-22 13:45:00,160.98,161.06,160.89,161.03,3357.0,160.5426,160.6224,160.4529,160.5925,3357.0
2025-01-22 13:50:00,161.04,161.1,160.84,161.02,10859.0,160.6025,160.6623,160.403,160.5825,10859.0
2025-01-22 13:55:00,161.03,161.03,160.7,160.82,8985.0,160.5925,160.5925,160.2634,160.3831,8985.0
2025-01-22 14:00:00,160.81,161.16,160.77,161.16,12540.0,160.3731,160.7222,160.3332,160.7222,12540.0
2025-01-22 14:05:00,161.19,161.37,161.13,161.27,17436.0,160.7521,160.9316,160.6922,160.8319,17436.0
2025-01-22 14:10:00,161.26,161.33,161.03,161.16,17844.0,160.8219,160.8917,160.5925,160.7222,17844.0
2025-01-22 14:15:00,161.16,161.4,161.1,161.4,6224.0,160.7222,160.9615,160.6623,160.9615,6224.0
2025-01-22 14:20:00,161.44,161.56,161.4,161.41,9360.0,161.0014,161.1211,160.9615,160.9715,9360.0
2025-01-22 14:25:00,161.42,161.58,161.33,161.33,14023.0,160.9814,161.141,160.8917,160.8917,14023.0
2025-01-22 14:30:00,161.43,161.53,161.28,161.53,15272.0,160.9914,161.0911,160.8418,161.0911,15272.0
2025-01-22 14:35:00,161.47,161.66,161.37,161.58,14060.0,161.0313,161.2208,160.9316,161.141,14060.0
2025-01-22 14:40:00,161.56,161.64,161.46,161.64,6869.0,161.1211,161.2008,161.0213,161.2008,6869.0
2025-01-22 14:45:00,161.62,161.69,161.53,161.66,10816.0,161.1809,161.2507,161.0911,161.2208,10816.0
2025-01-22 14:50:00,161.69,161.71,161.45,161.49,8756.0,161.2507,161.2707,161.0114,161.0513,8756.0
2025-01-22 14:55:00,161.49,161.54,161.38,161.54,4500.0,161.0513,161.1011,160.9416,161.1011,4500.0
2025-01-22 15:00:00,161.55,161.71,161.47,161.71,18897.0,161.1111,161.2707,161.0313,161.2707,18897.0
2025-01-22 15:05:00,161.75,161.78,161.6,161.63,16089.0,161.3105,161.3405,161.161,161.1909,16089.0
2025-01-22 15:10:00,161.66,161.84,161.6,161.81,30996.0,161.2208,161.4003,161.161,161.3704,30996.0
2025-01-22 15:15:00,161.87,161.94,161.55,161.55,20429.0,161.4302,161.5,161.1111,161.1111,20429.0
2025-01-22 15:20:00,161.56,161.61,161.33,161.45,45791.0,161.1211,161.1709,160.8917,161.0114,45791.0
2025-01-22 15:25:00,161.45,161.78,161.45,161.59,232232.0,161.0114,161.3405,161.0114,161.151,232232.0
2025-01-22 15:30:00,161.58,161.86,161.57,161.71,16987.0,161.141,161.4202,161.131,161.2707,16987.0
2025-01-22 15:35:00,161.71,161.82,161.61,161.62,16017.0,161.2707,161.3804,161.1709,161.1809,16017.0
2025-01-22 15:40:00,161.56,161.62,161.22,161.34,43453.0,161.1211,161.1809,160.782,160.9017,43453.0
2025-01-22 15:45:00,161.31,161.52,161.26,161.42,36747.0,160.8717,161.0812,160.8219,160.9814,36747.0
2025-01-22 15:50:00,161.42,161.5,161.24,161.32,58436.0,160.9814,161.0612,160.8019,160.8817,58436.0
2025-01-22 15:55:00,161.32,161.68,161.21,161.47,140111.0,160.8817,161.2407,160.772,161.0313,140111.0
2025-01-23 09:30:00,161.03,161.99,160.85,161.83,50658.0,160.5925,161.5499,160.413,161.3903,50658.0
2025-01-23 09:35:00,161.77,162.71,161.77,162.65,10487.0,161.3305,162.2679,161.3305,162.2081,10487.0
2025-01-23 09:40:00,162.49,163.29,162.33,163.13,22581.0,162.0485,162.8464,161.889,162.6868,22581.0
2025-01-23 09:45:00,163.12,163.45,163.12,163.39,17046.0,162.6768,163.0059,162.6768,162.9461,17046.0
2025-01-23 09:50:00,163.43,164.02,163.39,163.75,28985.0,162.986,163.5744,162.9461,163.3051,28985.0
2025-01-23 09:55:00,163.75,164.4,163.65,164.4,43521.0,163.3051,163.9533,163.2054,163.9533,43521.0
2025-01-23 10:00:00,164.38,164.49,164.13,164.27,26836.0,163.9334,164.0431,163.6841,163.8237,26836.0
2025-01-23 10:05:00,164.27,164.74,163.86,163.9,23017.0,163.8237,164.2924,163.4148,163.4547,23017.0
2025-01-23 10:10:00,163.96,164.09,163.72,163.96,20055.0,163.5145,163.6442,163.2752,163.5145,20055.0
2025-01-23 10:15:00,163.87,164.19,163.72,163.83,13812.0,163.4248,163.7439,163.2752,163.3849,13812.0
2025-01-23 10:20:00,163.82,163.88,163.43,163.64,19309.0,163.3749,163.4348,162.986,163.1954,19309.0
2025-01-23 10:25:00,163.75,163.91,163.5,163.79,7263.0,163.3051,163.4647,163.0558,163.345,7263.0
2025-01-23 10:30:00,163.77,164.22,163.64,164.03,21350.0,163.3251,163.7738,163.1954,163.5844,21350.0
2025-01-23 10:35:00,164.03,164.16,163.68,163.96,19586.0,163.5844,163.714,163.2353,163.5145,19586.0
2025-01-23 10:40:00,163.96,164.21,163.41,164.2,28762.0,163.5145,163.7639,162.966,163.7539,28762.0
2025-01-23 10:45:00,164.13,164.3,163.84,163.99,14584.0,163.6841,163.8536,163.3949,163.5445,14584.0
2025-01-23 10:50:00,163.99,164.08,163.37,163.62,68465.0,163.5445,163.6342,162.9261,163.1755,68465.0
2025-01-23 10:55:00,163.62,163.98,163.57,163.92,17681.0,163.1755,163.5345,163.1256,163.4747,17681.0
2025-01-23 11:00:00,163.99,164.19,163.99,164.19,9969.0,163.5445,163.7439,163.5445,163.7439,9969.0
2025-01-23 11:05:00,164.19,164.41,164.04,164.41,8092.0,163.7439,163.9633,163.5943,163.9633,8092.0
2025-01-23 11:10:00,164.38,164.5,164.09,164.28,19064.0,163.9334,164.0531,163.6442,163.8337,19064.0
2025-01-23 11:15:00,164.25,164.5,164.13,164.45,11895.0,163.8038,164.0531,163.6841,164.0032,11895.0
2025-01-23 11:20:00,164.43,164.44,164.1,164.23,11014.0,163.9833,163.9932,163.6542,163.7838,11014.0
2025-01-23 11:25:00,164.31,164.31,163.89,164.06,11678.0,163.8636,163.8636,163.4447,163.6143,11678.0
2025-01-23 11:30:00,164.0,164.34,164.0,164.13,7577.0,163.5544,163.8935,163.5544,163.6841,7577.0
2025-01-23 11:35:00,164.12,164.55,164.11,164.55,8138.0,163.6741,164.1029,163.6641,164.1029,8138.0
2025-01-23 11:40:00,164.59,164.63,164.33,164.46,11148.0,164.1428,164.1827,163.8835,164.0132,11148.0
2025-01-23 11:45:00,164.44,164.54,164.21,164.21,18116.0,163.9932,164.093,163.7639,163.7639,18116.0
2025-01-23 11:50:00,164.2,164.28,163.97,164.15,22806.0,163.7539,163.8337,163.5245,163.704,22806.0
2025-01-23 11:55:00,164.2,164.28,164.08,164.27,24629.0,163.7539,163.8337,163.6342,163.8237,24629.0
2025-01-23 12:00:00,164.26,164.72,164.15,164.66,30831.0,163.8137,164.2725,163.704,164.2126,30831.0
2025-01-23 12:05:00,164.55,164.67,164.4,164.43,11741.0,164.1029,164.2226,163.9533,163.9833,11741.0
2025-01-23 12:10:00,164.41,164.71,164.27,164.71,121175.0,163.9633,164.2625,163.8237,164.2625,121175.0
2025-01-23 12:15:00,164.73,164.73,164.28,164.31,13924.0,164.2825,164.2825,163.8337,163.8636,13924.0
2025-01-23 12:20:00,164.31,164.56,164.21,164.55,16115.0,163.8636,164.1129,163.7639,164.1029,16115.0
2025-01-23 12:25:00,164.51,164.65,164.38,164.49,5768.0,164.063,164.2027,163.9334,164.0431,5768.0
2025-01-23 12:30:00,164.52,164.64,164.38,164.5,21682.0,164.073,164.1927,163.9334,164.0531,21682.0
2025-01-23 12:35:00,164.53,164.63,164.46,164.54,13615.0,164.083,164.1827,164.0132,164.093,13615.0
2025-01-23 12:40:00,164.49,164.81,164.49,164.75,11874.0,164.0431,164.3622,164.0431,164.3024,11874.0
2025-01-23 12:45:00,164.72,164.97,164.69,164.82,15107.0,164.2725,164.5218,164.2426,164.3722,15107.0
2025-01-23 12:50:00,164.9,165.1,164.84,164.9,19528.0,164.452,164.6514,164.3922,164.452,19528.0
2025-01-23 12:55:00,164.84,164.94,164.65,164.9,12535.0,164.3922,164.4919,164.2027,164.452,12535.0
2025-01-23 13:00:00,164.87,165.08,164.84,165.05,7710.0,164.4221,164.6315,164.3922,164.6016,7710.0
2025-01-23 13:05:00,165.05,165.05,164.82,164.87,5637.0,164.6016,164.6016,164.3722,164.4221,5637.0
2025-01-23 13:10:00,164.84,165.16,164.84,165.15,19881.0,164.3922,164.7113,164.3922,164.7013,19881.0
2025-01-23 13:15:00,165.12,165.28,165.09,165.09,6188.0,164.6714,164.831,164.6415,164.6415,6188.0
2025-01-23 13:20:00,165.18,165.26,165.08,165.24,5420.0,164.7312,164.811,164.6315,164.7911,5420.0
2025-01-23 13:25:00,165.25,165.25,165.0,165.01,6002.0,164.801,164.801,164.5517,164.5617,6002.0
2025-01-23 13:30:00,165.02,165.12,164.94,164.98,9398.0,164.5717,164.6714,164.4919,164.5318,9398.0
2025-01-23 13:35:00,164.94,165.08,164.84,164.9,14639.0,164.4919,164.6315,164.3922,164.452,14639.0
2025-01-23 13:40:00,164.92,164.92,164.76,164.77,6225.0,164.4719,164.4719,164.3124,164.3223,6225.0
2025-01-23 13:45:00,164.77,164.98,164.76,164.93,15309.0,164.3223,164.5318,164.3124,164.4819,15309.0
2025-01-23 13:50:00,164.92,165.12,164.89,164.93,9919.0,164.4719,164.6714,164.442,164.4819,9919.0
2025-01-23 13:55:00,164.9,164.93,164.54,164.61,10972.0,164.452,164.4819,164.093,164.1628,10972.0
2025-01-23 14:00:00,164.55,164.77,164.54,164.71,8638.0,164.1029,164.3223,164.093,164.2625,8638.0
2025-01-23 14:05:00,164.65,164.77,164.5,164.69,21985.0,164.2027,164.3223,164.0531,164.2426,21985.0
2025-01-23 14:10:00,164.75,164.76,164.51,164.54,5342.0,164.3024,164.3124,164.063,164.093,5342.0
2025-01-23 14:15:00,164.56,164.7,164.55,164.65,8540.0,164.1129,164.2525,164.1029,164.2027,8540.0
2025-01-23 14:20:00,164.64,164.78,164.63,164.71,19211.0,164.1927,164.3323,164.1827,164.2625,19211.0
2025-01-23 14:25:00,164.74,164.91,164.65,164.66,20528.0,164.2924,164.462,164.2027,164.2126,20528.0
2025-01-23 14:30:00,164.66,164.85,164.6,164.78,18063.0,164.2126,164.4021,164.1528,164.3323,18063.0
2025-01-23 14:35:00,164.72,165.13,164.72,165.06,11240.0,164.2725,164.6814,164.2725,164.6116,11240.0
2025-01-23 14:40:00,165.04,165.11,164.96,164.96,8543.0,164.5916,164.6614,164.5118,164.5118,8543.0
2025-01-23 14:45:00,164.96,165.13,164.95,165.06,18115.0,164.5118,164.6814,164.5019,164.6116,18115.0
2025-01-23 14:50:00,165.11,165.16,165.02,165.03,4988.0,164.6614,164.7113,164.5717,164.5816,4988.0
2025-01-23 14:55:00,165.02,165.19,164.99,165.07,9424.0,164.5717,164.7412,164.5417,164.6215,9424.0
2025-01-23 15:00:00,165.08,165.12,164.99,165.05,7222.0,164.6315,164.6714,164.5417,164.6016,7222.0
2025-01-23 15:05:00,165.05,165.18,165.02,165.06,4952.0,164.6016,164.7312,164.5717,164.6116,4952.0
2025-01-23 15:10:00,165.06,165.2,164.99,165.14,19509.0,164.6116,164.7512,164.5417,164.6913,19509.0
2025-01-23 15:15:00,165.1,165.2,164.98,165.08,16435.0,164.6514,164.7512,164.5318,164.6315,16435.0
2025-01-23 15:20:00,165.07,165.16,165.0,165.08,55571.0,164.6215,164.7113,164.5517,164.6315,55571.0
2025-01-23 15:25:00,165.12,165.37,165.12,165.28,20612.0,164.6714,164.9207,164.6714,164.831,20612.0
2025-01-23 15:30:00,165.28,165.29,164.97,165.03,17231.0,164.831,164.8409,164.5218,164.5816,17231.0
2025-01-23 15:35:00,165.01,165.06,164.61,164.78,41420.0,164.5617,164.6116,164.1628,164.3323,41420.0
2025-01-23 15:40:00,164.78,164.78,164.59,164.71,17013.0,164.3323,164.3323,164.1428,164.2625,17013.0
2025-01-23 15:45:00,164.65,165.04,164.65,165.01,41121.0,164.2027,164.5916,164.2027,164.5617,41121.0
2025-01-23 15:50:00,165.07,165.27,164.98,165.1,90066.0,164.6215,164.821,164.5318,164.6514,90066.0
2025-01-23 15:55:00,165.1,165.43,165.03,165.38,147049.0,164.6514,164.9806,164.5816,164.9307,147049.0
2025-01-24 09:30:00,164.89,165.59,164.76,165.39,38147.0,164.442,165.1401,164.3124,164.9407,38147.0
2025-01-24 09:35:00,165.39,165.67,165.34,165.63,10283.0,164.9407,165.2199,164.8908,165.18,10283.0
2025-01-24 09:40:00,165.63,165.83,165.1,165.19,29471.0,165.18,165.3795,164.6514,164.7412,29471.0
2025-01-24 09:45:00,165.34,165.55,165.19,165.38,29121.0,164.8908,165.1002,164.7412,164.9307,29121.0
2025-01-24 09:50:00,165.4,165.53,165.25,165.42,11146.0,164.9506,165.0803,164.801,164.9706,11146.0
2025-01-24 09:55:00,165.35,165.74,165.31,165.74,11402.0,164.9008,165.2897,164.8609,165.2897,11402.0
2025-01-24 10:00:00,165.74,165.79,165.35,165.69,43935.0,165.2897,165.3396,164.9008,165.2398,43935.0
2025-01-24 10:05:00,165.69,165.77,165.54,165.67,9190.0,165.2398,165.3196,165.0903,165.2199,9190.0
2025-01-24 10:10:00,165.6,165.67,165.3,165.5,29222.0,165.1501,165.2199,164.8509,165.0504,29222.0
2025-01-24 10:15:00,165.4,165.56,165.22,165.46,141867.0,164.9506,165.1102,164.7711,165.0105,141867.0
2025-01-24 10:20:00,165.46,165.56,165.4,165.5,22414.0,165.0105,165.1102,164.9506,165.0504,22414.0
2025-01-24 10:25:00,165.53,165.62,165.42,165.52,18494.0,165.0803,165.17,164.9706,165.0703,18494.0
2025-01-24 10:30:00,165.52,165.52,164.9,165.03,23049.0,165.0703,165.0703,164.452,164.5816,23049.0
2025-01-24 10:35:00,165.03,165.14,164.93,165.03,8702.0,164.5816,164.6913,164.4819,164.5816,8702.0
2025-01-24 10:40:00,165.03,165.27,165.02,165.19,35192.0,164.5816,164.821,164.5717,164.7412,35192.0
2025-01-24 10:45:00,165.27,165.59,165.14,165.59,13691.0,164.821,165.1401,164.6913,165.1401,13691.0
2025-01-24 10:50:00,165.5,165.75,165.22,165.22,37294.0,165.0504,165.2997,164.7711,164.7711,37294.0
2025-01-24 10:55:00,165.15,165.3,165.14,165.14,22025.0,164.7013,164.8509,164.6913,164.6913,22025.0
2025-01-24 11:00:00,165.21,165.47,165.12,165.23,17727.0,164.7611,165.0204,164.6714,164.7811,17727.0
2025-01-24 11:05:00,165.25,165.35,165.02,165.02,14519.0,164.801,164.9008,164.5717,164.5717,14519.0
2025-01-24 11:10:00,165.04,165.33,164.9,165.15,106379.0,164.5916,164.8808,164.452,164.7013,106379.0
2025-01-24 11:15:00,165.22,165.52,165.18,165.44,15100.0,164.7711,165.0703,164.7312,164.9905,15100.0
2025-01-24 11:20:00,165.5,165.57,165.34,165.39,9771.0,165.0504,165.1202,164.8908,164.9407,9771.0
2025-01-24 11:25:00,165.4,165.54,165.31,165.5,14913.0,164.9506,165.0903,164.8609,165.0504,14913.0
2025-01-24 11:30:00,165.49,165.55,165.31,165.41,7610.0,165.0404,165.1002,164.8609,164.9606,7610.0
2025-01-24 11:35:00,165.41,165.58,165.32,165.57,9293.0,164.9606,165.1301,164.8708,165.1202,9293.0
2025-01-24 11:40:00,165.58,165.58,165.42,165.5,9022.0,165.1301,165.1301,164.9706,165.0504,9022.0
2025-01-24 11:45:00,165.5,165.57,165.39,165.4,7167.0,165.0504,165.1202,164.9407,164.9506,7167.0
2025-01-24 11:50:00,165.43,165.57,165.36,165.57,10544.0,164.9806,165.1202,164.9107,165.1202,10544.0
2025-01-24 11:55:00,165.56,165.57,165.34,165.46,26045.0,165.1102,165.1202,164.8908,165.0105,26045.0
2025-01-24 12:00:00,165.43,165.46,165.24,165.31,16606.0,164.9806,165.0105,164.7911,164.8609,16606.0
2025-01-24 12:05:00,165.26,165.36,165.0,165.0,17531.0,164.811,164.9107,164.5517,164.5517,17531.0
2025-01-24 12:10:00,165.0,165.1,164.83,164.98,21507.0,164.5517,164.6514,164.3822,164.5318,21507.0
2025-01-24 12:15:00,164.93,165.37,164.93,165.36,12413.0,164.4819,164.9207,164.4819,164.9107,12413.0
2025-01-24 12:20:00,165.35,165.39,165.22,165.31,9046.0,164.9008,164.9407,164.7711,164.8609,9046.0
2025-01-24 12:25:00,165.2,165.32,165.14,165.14,8468.0,164.7512,164.8708,164.6913,164.6913,8468.0
2025-01-24 12:30:00,165.21,165.39,165.15,165.38,44413.0,164.7611,164.9407,164.7013,164.9307,44413.0
2025-01-24 12:35:00,165.44,165.51,165.35,165.42,36517.0,164.9905,165.0603,164.9008,164.9706,36517.0
2025-01-24 12:40:00,165.42,165.54,165.3,165.5,12394.0,164.9706,165.0903,164.8509,165.0504,12394.0
2025-01-24 12:45:00,165.5,165.55,165.42,165.44,5520.0,165.0504,165.1002,164.9706,164.9905,5520.0
2025-01-24 12:50:00,165.42,165.49,165.0,165.09,14195.0,164.9706,165.0404,164.5517,164.6415,14195.0
2025-01-24 12:55:00,165.09,165.1,164.81,164.95,6949.0,164.6415,164.6514,164.3622,164.5019,6949.0
2025-01-24 13:00:00,164.88,165.04,164.83,165.02,4169.0,164.432,164.5916,164.3822,164.5717,4169.0
2025-01-24 13:05:00,165.02,165.04,164.94,164.94,4606.0,164.5717,164.5916,164.4919,164.4919,4606.0
2025-01-24 13:10:00,164.91,164.97,164.65,164.88,7864.0,164.462,164.5218,164.2027,164.432,7864.0
2025-01-24 13:15:00,164.88,165.05,164.87,165.05,44818.0,164.432,164.6016,164.4221,164.6016,44818.0
2025-01-24 13:20:00,165.03,165.03,164.86,164.93,5334.0,164.5816,164.5816,164.4121,164.4819,5334.0
2025-01-24 13:25:00,164.93,165.23,164.89,165.07,11477.0,164.4819,164.7811,164.442,164.6215,11477.0
2025-01-24 13:30:00,165.1,165.18,165.03,165.07,5926.0,164.6514,164.7312,164.5816,164.6215,5926.0
2025-01-24 13:35:00,165.07,165.27,165.07,165.2,9852.0,164.6215,164.821,164.6215,164.7512,9852.0
2025-01-24 13:40:00,165.19,165.29,165.16,165.24,10210.0,164.7412,164.8409,164.7113,164.7911,10210.0
2025-01-24 13:45:00,165.24,165.32,165.2,165.31,13401.0,164.7911,164.8708,164.7512,164.8609,13401.0
2025-01-24 13:50:00,165.31,165.39,165.29,165.33,25177.0,164.8609,164.9407,164.8409,164.8808,25177.0
2025-01-24 13:55:00,165.3,165.39,164.87,165.06,66363.0,164.8509,164.9407,164.4221,164.6116,66363.0
2025-01-24 14:00:00,165.11,165.22,165.08,165.17,14796.0,164.6614,164.7711,164.6315,164.7213,14796.0
2025-01-24 14:05:00,165.15,165.2,164.9,164.94,57645.0,164.7013,164.7512,164.452,164.4919,57645.0
2025-01-24 14:10:00,164.93,165.0,164.58,164.9,48999.0,164.4819,164.5517,164.1329,164.452,48999.0
2025-01-24 14:15:00,164.9,165.04,164.88,164.98,8233.0,164.452,164.5916,164.432,164.5318,8233.0
2025-01-24 14:20:00,165.02,165.05,164.91,165.02,9535.0,164.5717,164.6016,164.462,164.5717,9535.0
2025-01-24 14:25:00,165.01,165.15,164.97,165.0,6407.0,164.5617,164.7013,164.5218,164.5517,6407.0
2025-01-24 14:30:00,165.07,165.08,164.95,164.96,9555.0,164.6215,164.6315,164.5019,164.5118,9555.0
2025-01-24 14:35:00,164.97,165.04,164.89,164.97,16443.0,164.5218,164.5916,164.442,164.5218,16443.0
2025-01-24 14:40:00,164.97,164.98,164.6,164.72,38913.0,164.5218,164.5318,164.1528,164.2725,38913.0
2025-01-24 14:45:00,164.79,164.94,164.79,164.89,20742.0,164.3423,164.4919,164.3423,164.442,20742.0
2025-01-24 14:50:00,164.88,165.07,164.86,164.97,4825.0,164.432,164.6215,164.4121,164.5218,4825.0
2025-01-24 14:55:00,164.96,164.97,164.83,164.84,8320.0,164.5118,164.5218,164.3822,164.3922,8320.0
2025-01-24 15:00:00,164.84,165.07,164.76,164.93,84259.0,164.3922,164.6215,164.3124,164.4819,84259.0
2025-01-24 15:05:00,164.92,164.96,164.81,164.94,11291.0,164.4719,164.5118,164.3622,164.4919,11291.0
2025-01-24 15:10:00,164.93,165.2,164.84,165.09,15991.0,164.4819,164.7512,164.3922,164.6415,15991.0
2025-01-24 15:15:00,165.09,165.16,165.01,165.11,6244.0,164.6415,164.7113,164.5617,164.6614,6244.0
2025-01-24 15:20:00,165.11,165.17,164.99,165.13,16812.0,164.6614,164.7213,164.5417,164.6814,16812.0
2025-01-24 15:25:00,165.1,165.13,164.81,164.88,12418.0,164.6514,164.6814,164.3622,164.432,12418.0
2025-01-24 15:30:00,164.9,165.02,164.72,164.72,49571.0,164.452,164.5717,164.2725,164.2725,49571.0
2025-01-24 15:35:00,164.75,164.93,164.71,164.84,23243.0,164.3024,164.4819,164.2625,164.3922,23243.0
2025-01-24 15:40:00,164.82,165.08,164.8,165.0,26761.0,164.3722,164.6315,164.3523,164.5517,26761.0
2025-01-24 15:45:00,165.02,165.11,164.96,165.03,26619.0,164.5717,164.6614,164.5118,164.5816,26619.0
2025-01-24 15:50:00,165.07,165.53,165.03,165.37,45832.0,164.6215,165.0803,164.5816,164.9207,45832.0
2025-01-24 15:55:00,165.38,165.6,165.31,165.5,107402.0,164.9307,165.1501,164.8609,165.0504,107402.0
2025-01-27 09:30:00,161.14,161.14,157.7,160.44,172539.0,160.7022,160.7022,157.2716,160.0041,172539.0
2025-01-27 09:35:00,160.35,161.06,159.8,160.39,109633.0,159.9144,160.6224,159.3658,159.9542,109633.0
2025-01-27 09:40:00,160.34,160.39,159.52,159.6,190268.0,159.9044,159.9542,159.0866,159.1664,190268.0
2025-01-27 09:45:00,159.63,159.81,158.63,159.46,76918.0,159.1963,159.3758,158.199,159.0268,76918.0
2025-01-27 09:50:00,159.21,159.91,158.97,159.9,79530.0,158.7774,159.4755,158.5381,159.4656,79530.0
2025-01-27 09:55:00,159.9,161.0,159.54,161.0,52464.0,159.4656,160.5626,159.1066,160.5626,52464.0
2025-01-27 10:00:00,161.0,161.34,160.34,160.4,18553.0,160.5626,160.9017,159.9044,159.9642,18553.0
2025-01-27 10:05:00,160.38,160.4,159.76,159.97,19601.0,159.9443,159.9642,159.326,159.5354,19601.0
2025-01-27 10:10:00,159.97,160.05,159.06,159.12,16074.0,159.5354,159.6152,158.6279,158.6877,16074.0
2025-01-27 10:15:00,159.05,159.18,158.06,158.78,93373.0,158.6179,158.7475,157.6306,158.3486,93373.0
2025-01-27 10:20:00,158.7,159.21,158.29,159.21,17602.0,158.2688,158.7774,157.8599,158.7774,17602.0
2025-01-27 10:25:00,159.17,159.36,158.86,159.17,61528.0,158.7376,158.927,158.4284,158.7376,61528.0
2025-01-27 10:30:00,159.0,159.31,158.65,158.85,26830.0,158.568,158.8772,158.219,158.4184,26830.0
2025-01-27 10:35:00,158.83,158.92,157.93,158.33,17804.0,158.3985,158.4882,157.5009,157.8998,17804.0
2025-01-27 10:40:00,158.03,158.75,158.0,158.69,15513.0,157.6007,158.3187,157.5707,158.2589,15513.0
2025-01-27 10:45:00,158.73,159.34,158.73,159.09,23576.0,158.2988,158.9071,158.2988,158.6578,23576.0
2025-01-27 10:50:00,159.09,159.56,159.02,159.47,14352.0,158.6578,159.1265,158.588,159.0367,14352.0
2025-01-27 10:55:00,159.4,159.62,159.34,159.4,28818.0,158.9669,159.1863,158.9071,158.9669,28818.0
2025-01-27 11:00:00,159.34,159.89,159.33,159.64,34849.0,158.9071,159.4556,158.8971,159.2063,34849.0
2025-01-27 11:05:00,159.61,159.61,159.06,159.21,35629.0,159.1764,159.1764,158.6279,158.7774,35629.0
2025-01-27 11:10:00,159.26,159.55,159.12,159.28,36998.0,158.8273,159.1165,158.6877,158.8473,36998.0
2025-01-27 11:15:00,159.25,159.74,159.18,159.54,40759.0,158.8173,159.306,158.7475,159.1066,40759.0
2025-01-27 11:20:00,159.55,159.64,158.94,159.04,38157.0,159.1165,159.2063,158.5082,158.6079,38157.0
2025-01-27 11:25:00,159.04,159.2,158.94,159.14,85755.0,158.6079,158.7675,158.5082,158.7076,85755.0
2025-01-27 11:30:00,159.14,159.47,159.08,159.1,40929.0,158.7076,159.0367,158.6478,158.6677,40929.0
2025-01-27 11:35:00,159.17,159.43,158.84,158.91,34796.0,158.7376,158.9969,158.4085,158.4783,34796.0
2025-01-27 11:40:00,158.76,158.8,158.1,158.25,23685.0,158.3287,158.3686,157.6705,157.8201,23685.0
2025-01-27 11:45:00,158.2,158.89,158.02,158.75,33369.0,157.7702,158.4583,157.5907,158.3187,33369.0
2025-01-27 11:50:00,158.75,158.85,158.52,158.68,42001.0,158.3187,158.4184,158.0893,158.2489,42001.0
2025-01-27 11:55:00,158.69,159.31,158.68,159.0,18001.0,158.2589,158.8772,158.2489,158.568,18001.0
2025-01-27 12:00:00,158.98,159.55,158.93,159.28,24785.0,158.5481,159.1165,158.4982,158.8473,24785.0
2025-01-27 12:05:00,159.25,159.4,159.04,159.17,23718.0,158.8173,158.9669,158.6079,158.7376,23718.0
2025-01-27 12:10:00,159.17,159.53,159.16,159.42,11680.0,158.7376,159.0966,158.7276,158.9869,11680.0
2025-01-27 12:15:00,159.41,159.81,159.41,159.55,25377.0,158.9769,159.3758,158.9769,159.1165,25377.0
2025-01-27 12:20:00,159.54,159.81,159.42,159.66,33183.0,159.1066,159.3758,158.9869,159.2262,33183.0
2025-01-27 12:25:00,159.57,159.9,159.36,159.51,13566.0,159.1365,159.4656,158.927,159.0766,13566.0
2025-01-27 12:30:00,159.5,159.71,159.44,159.66,7427.0,159.0667,159.2761,159.0068,159.2262,7427.0
2025-01-27 12:35:00,159.72,159.82,159.46,159.72,8083.0,159.2861,159.3858,159.0268,159.2861,8083.0
2025-01-27 12:40:00,159.72,159.79,159.38,159.5,11338.0,159.2861,159.3559,158.947,159.0667,11338.0
2025-01-27 12:45:00,159.48,159.52,159.17,159.18,22097.0,159.0467,159.0866,158.7376,158.7475,22097.0
2025-01-27 12:50:00,159.17,159.17,158.52,158.52,37307.0,158.7376,158.7376,158.0893,158.0893,37307.0
2025-01-27 12:55:00,158.54,158.9,158.5,158.68,17342.0,158.1093,158.4683,158.0694,158.2489,17342.0
2025-01-27 13:00:00,158.72,158.76,158.08,158.1,11265.0,158.2888,158.3287,157.6505,157.6705,11265.0
2025-01-27 13:05:00,158.25,158.64,158.19,158.57,18591.0,157.8201,158.209,157.7602,158.1392,18591.0
2025-01-27 13:10:00,158.49,158.57,158.14,158.39,18950.0,158.0594,158.1392,157.7104,157.9597,18950.0
2025-01-27 13:15:00,158.47,158.47,158.17,158.22,12426.0,158.0395,158.0395,157.7403,157.7901,12426.0
2025-01-27 13:20:00,158.21,158.41,158.15,158.28,12404.0,157.7802,157.9796,157.7203,157.85,12404.0
2025-01-27 13:25:00,158.24,158.35,158.15,158.25,25009.0,157.8101,157.9198,157.7203,157.8201,25009.0
2025-01-27 13:30:00,158.25,158.52,158.23,158.24,13305.0,157.8201,158.0893,157.8001,157.8101,13305.0
2025-01-27 13:35:00,158.22,158.46,158.09,158.24,13066.0,157.7901,158.0295,157.6605,157.8101,13066.0
2025-01-27 13:40:00,158.3,158.96,158.25,158.95,19242.0,157.8699,158.5281,157.8201,158.5182,19242.0
2025-01-27 13:45:00,158.85,158.9,158.59,158.72,18106.0,158.4184,158.4683,158.1591,158.2888,18106.0
2025-01-27 13:50:00,158.67,158.82,158.57,158.72,9562.0,158.2389,158.3885,158.1392,158.2888,9562.0
2025-01-27 13:55:00,158.75,158.83,158.34,158.34,42571.0,158.3187,158.3985,157.9098,157.9098,42571.0
2025-01-27 14:00:00,158.41,158.88,158.34,158.87,47934.0,157.9796,158.4483,157.9098,158.4384,47934.0
2025-01-27 14:05:00,158.87,159.11,158.71,158.93,44435.0,158.4384,158.6777,158.2788,158.4982,44435.0
2025-01-27 14:10:00,158.94,159.04,158.69,158.73,13383.0,158.5082,158.6079,158.2589,158.2988,13383.0
2025-01-27 14:15:00,158.74,159.3,158.74,159.3,14612.0,158.3087,158.8672,158.3087,158.8672,14612.0
2025-01-27 14:20:00,159.3,159.56,159.3,159.56,12143.0,158.8672,159.1265,158.8672,159.1265,12143.0
2025-01-27 14:25:00,159.57,160.09,159.53,160.06,13946.0,159.1365,159.6551,159.0966,159.6251,13946.0
2025-01-27 14:30:00,160.14,160.2,159.91,160.1,32000.0,159.7049,159.7648,159.4755,159.665,32000.0
2025-01-27 14:35:00,160.15,160.18,159.72,159.77,20860.0,159.7149,159.7448,159.2861,159.3359,20860.0
2025-01-27 14:40:00,159.86,159.89,159.35,159.36,23739.0,159.4257,159.4556,158.9171,158.927,23739.0
2025-01-27 14:45:00,159.36,159.36,159.06,159.09,16742.0,158.927,158.927,158.6279,158.6578,16742.0
2025-01-27 14:50:00,159.05,159.18,158.87,159.03,20224.0,158.6179,158.7475,158.4384,158.5979,20224.0
2025-01-27 14:55:00,158.97,159.05,158.71,158.71,30409.0,158.5381,158.6179,158.2788,158.2788,30409.0
2025-01-27 15:00:00,158.77,159.02,158.68,158.93,21418.0,158.3386,158.588,158.2489,158.4982,21418.0
2025-01-27 15:05:00,158.85,159.14,158.69,159.12,14466.0,158.4184,158.7076,158.2589,158.6877,14466.0
2025-01-27 15:10:00,159.15,159.26,158.83,159.1,12742.0,158.7176,158.8273,158.3985,158.6677,12742.0
2025-01-27 15:15:00,159.15,159.86,159.05,159.83,30063.0,158.7176,159.4257,158.6179,159.3958,30063.0
2025-01-27 15:20:00,159.77,159.94,159.56,159.67,23468.0,159.3359,159.5055,159.1265,159.2362,23468.0
2025-01-27 15:25:00,159.53,159.76,159.48,159.67,22294.0,159.0966,159.326,159.0467,159.2362,22294.0
2025-01-27 15:30:00,159.68,159.85,159.52,159.8,33400.0,159.2462,159.4157,159.0866,159.3658,33400.0
2025-01-27 15:35:00,159.86,160.1,159.77,160.03,27465.0,159.4257,159.665,159.3359,159.5952,27465.0
2025-01-27 15:40:00,160.03,160.86,160.02,160.83,52710.0,159.5952,160.423,159.5852,160.393,52710.0
2025-01-27 15:45:00,160.84,161.07,160.5,160.74,57835.0,160.403,160.6324,160.0639,160.3033,57835.0
2025-01-27 15:50:00,160.72,161.0,160.71,160.91,78242.0,160.2833,160.5626,160.2734,160.4728,78242.0
2025-01-27 15:55:00,160.97,161.27,160.93,161.21,253444.0,160.5327,160.8319,160.4928,160.772,253444.0
2025-01-28 09:30:00,161.68,162.49,161.01,161.35,59723.0,161.2407,162.0485,160.5726,160.9116,59723.0
2025-01-28 09:35:00,161.38,161.84,161.2,161.84,18963.0,160.9416,161.4003,160.762,161.4003,18963.0
2025-01-28 09:40:00,161.7,161.9,160.93,160.97,22886.0,161.2607,161.4601,160.4928,160.5327,22886.0
2025-01-28 09:45:00,161.05,161.32,160.48,160.78,49737.0,160.6125,160.8817,160.044,160.3432,49737.0
2025-01-28 09:50:00,160.68,161.44,160.21,161.44,35712.0,160.2435,161.0014,159.7747,161.0014,35712.0
2025-01-28 09:55:00,161.44,161.9,161.19,161.81,21848.0,161.0014,161.4601,160.7521,161.3704,21848.0
2025-01-28 10:00:00,161.86,162.96,161.81,162.88,28002.0,161.4202,162.5173,161.3704,162.4375,28002.0
2025-01-28 10:05:00,162.89,163.35,162.79,162.96,28241.0,162.4475,162.9062,162.3477,162.5173,28241.0
2025-01-28 10:10:00,162.96,163.5,162.95,163.16,29862.0,162.5173,163.0558,162.5073,162.7167,29862.0
2025-01-28 10:15:00,163.11,163.63,163.11,163.42,21396.0,162.6669,163.1854,162.6669,162.976,21396.0
2025-01-28 10:20:00,163.41,163.79,163.25,163.71,24097.0,162.966,163.345,162.8065,163.2652,24097.0
2025-01-28 10:25:00,163.77,164.37,163.59,164.01,20102.0,163.3251,163.9234,163.1455,163.5644,20102.0
2025-01-28 10:30:00,163.95,164.02,163.58,163.68,23772.0,163.5046,163.5744,163.1356,163.2353,23772.0
2025-01-28 10:35:00,163.68,164.34,163.62,163.86,44304.0,163.2353,163.8935,163.1755,163.4148,44304.0
2025-01-28 10:40:00,163.86,164.46,163.84,164.43,22345.0,163.4148,164.0132,163.3949,163.9833,22345.0
2025-01-28 10:45:00,164.33,164.66,164.17,164.6,29285.0,163.8835,164.2126,163.724,164.1528,29285.0
2025-01-28 10:50:00,164.53,164.62,164.01,164.1,13125.0,164.083,164.1728,163.5644,163.6542,13125.0
2025-01-28 10:55:00,164.1,164.68,164.04,164.68,32978.0,163.6542,164.2326,163.5943,164.2326,32978.0
2025-01-28 11:00:00,164.72,165.09,164.7,165.06,66857.0,164.2725,164.6415,164.2525,164.6116,66857.0
2025-01-28 11:05:00,165.07,165.22,164.84,164.92,24766.0,164.6215,164.7711,164.3922,164.4719,24766.0
2025-01-28 11:10:00,164.89,165.11,164.63,164.66,16196.0,164.442,164.6614,164.1827,164.2126,16196.0
2025-01-28 11:15:00,164.7,165.25,164.6,164.91,28086.0,164.2525,164.801,164.1528,164.462,28086.0
2025-01-28 11:20:00,164.88,165.06,164.58,164.6,13786.0,164.432,164.6116,164.1329,164.1528,13786.0
2025-01-28 11:25:00,164.52,164.63,164.17,164.41,24389.0,164.073,164.1827,163.724,163.9633,24389.0
2025-01-28 11:30:00,164.4,164.82,164.39,164.69,27667.0,163.9533,164.3722,163.9434,164.2426,27667.0
2025-01-28 11:35:00,164.64,165.01,164.45,164.93,60188.0,164.1927,164.5617,164.0032,164.4819,60188.0
2025-01-28 11:40:00,164.89,165.06,164.65,164.9,63661.0,164.442,164.6116,164.2027,164.452,63661.0
2025-01-28 11:45:00,164.93,165.27,164.92,165.23,33443.0,164.4819,164.821,164.4719,164.7811,33443.0
2025-01-28 11:50:00,165.23,165.25,164.92,165.08,22984.0,164.7811,164.801,164.4719,164.6315,22984.0
2025-01-28 11:55:00,165.12,165.34,165.02,165.33,44185.0,164.6714,164.8908,164.5717,164.8808,44185.0
2025-01-28 12:00:00,165.33,165.44,165.04,165.44,26394.0,164.8808,164.9905,164.5916,164.9905,26394.0
2025-01-28 12:05:00,165.44,166.02,165.41,166.02,24564.0,164.9905,165.5689,164.9606,165.5689,24564.0
2025-01-28 12:10:00,166.05,166.56,166.05,166.31,43823.0,165.5989,166.1075,165.5989,165.8582,43823.0
2025-01-28 12:15:00,166.29,166.33,165.64,165.69,19075.0,165.8382,165.8781,165.19,165.2398,19075.0
2025-01-28 12:20:00,165.58,165.85,165.46,165.67,22897.0,165.1301,165.3994,165.0105,165.2199,22897.0
2025-01-28 12:25:00,165.73,166.05,165.67,165.94,15983.0,165.2797,165.5989,165.2199,165.4892,15983.0
2025-01-28 12:30:00,166.03,166.23,165.94,165.95,26591.0,165.5789,165.7784,165.4892,165.4991,26591.0
2025-01-28 12:35:00,165.97,166.06,165.55,165.61,18548.0,165.5191,165.6088,165.1002,165.1601,18548.0
2025-01-28 12:40:00,165.55,166.07,165.44,166.07,25575.0,165.1002,165.6188,164.9905,165.6188,25575.0
2025-01-28 12:45:00,166.03,166.32,166.0,166.09,37487.0,165.5789,165.8681,165.549,165.6388,37487.0
2025-01-28 12:50:00,166.15,166.3,166.04,166.21,26304.0,165.6986,165.8482,165.5889,165.7584,26304.0
2025-01-28 12:55:00,166.14,166.36,165.81,165.84,43181.0,165.6886,165.908,165.3595,165.3894,43181.0
2025-01-28 13:00:00,165.87,166.03,165.79,165.9,21444.0,165.4194,165.5789,165.3396,165.4493,21444.0
2025-01-28 13:05:00,165.92,165.92,165.22,165.39,20495.0,165.4692,165.4692,164.7711,164.9407,20495.0
2025-01-28 13:10:00,165.46,165.72,165.4,165.54,23290.0,165.0105,165.2698,164.9506,165.0903,23290.0
2025-01-28 13:15:00,165.58,165.95,165.47,165.9,15603.0,165.1301,165.4991,165.0204,165.4493,15603.0
2025-01-28 13:20:00,165.91,165.97,165.66,165.94,16977.0,165.4592,165.5191,165.2099,165.4892,16977.0
2025-01-28 13:25:00,165.93,166.11,165.84,165.96,16860.0,165.4792,165.6587,165.3894,165.5091,16860.0
2025-01-28 13:30:00,166.0,166.17,165.93,165.95,16610.0,165.549,165.7185,165.4792,165.4991,16610.0
2025-01-28 13:35:00,165.95,165.95,165.72,165.85,11082.0,165.4991,165.4991,165.2698,165.3994,11082.0
2025-01-28 13:40:00,165.82,165.91,165.65,165.84,8106.0,165.3695,165.4592,165.2,165.3894,8106.0
2025-01-28 13:45:00,165.92,165.92,165.67,165.83,10636.0,165.4692,165.4692,165.2199,165.3795,10636.0
2025-01-28 13:50:00,165.79,166.07,165.78,166.04,9964.0,165.3396,165.6188,165.3296,165.5889,9964.0
2025-01-28 13:55:00,166.0,166.06,165.86,165.86,9191.0,165.549,165.6088,165.4094,165.4094,9191.0
2025-01-28 14:00:00,165.87,166.02,165.69,165.72,32483.0,165.4194,165.5689,165.2398,165.2698,32483.0
2025-01-28 14:05:00,165.68,166.21,165.63,166.1,21385.0,165.2299,165.7584,165.18,165.6487,21385.0
2025-01-28 14:10:00,166.16,166.16,166.05,166.08,13802.0,165.7086,165.7086,165.5989,165.6288,13802.0
2025-01-28 14:15:00,166.06,166.39,166.04,166.37,9753.0,165.6088,165.9379,165.5889,165.918,9753.0
2025-01-28 14:20:00,166.32,166.55,166.25,166.55,22263.0,165.8681,166.0975,165.7983,166.0975,22263.0
2025-01-28 14:25:00,166.52,166.74,166.5,166.57,16844.0,166.0676,166.287,166.0476,166.1175,16844.0
2025-01-28 14:30:00,166.61,166.94,166.6,166.93,18468.0,166.1573,166.4864,166.1474,166.4765,18468.0
2025-01-28 14:35:00,166.91,167.04,166.73,166.83,26277.0,166.4565,166.5862,166.277,166.3767,26277.0
2025-01-28 14:40:00,166.83,167.02,166.78,166.81,26926.0,166.3767,166.5662,166.3269,166.3568,26926.0
2025-01-28 14:45:00,166.79,167.06,166.74,166.96,12683.0,166.3369,166.6061,166.287,166.5064,12683.0
2025-01-28 14:50:00,167.0,167.01,166.76,166.8,12494.0,166.5463,166.5563,166.3069,166.3468,12494.0
2025-01-28 14:55:00,166.77,167.05,166.74,166.82,22479.0,166.3169,166.5961,166.287,166.3668,22479.0
2025-01-28 15:00:00,166.86,166.86,166.26,166.51,22144.0,166.4067,166.4067,165.8083,166.0576,22144.0
2025-01-28 15:05:00,166.51,166.62,166.42,166.43,30191.0,166.0576,166.1673,165.9679,165.9778,30191.0
2025-01-28 15:10:00,166.41,166.48,166.15,166.41,19727.0,165.9579,166.0277,165.6986,165.9579,19727.0
2025-01-28 15:15:00,166.34,166.66,166.28,166.61,17900.0,165.8881,166.2072,165.8282,166.1573,17900.0
2025-01-28 15:20:00,166.57,166.9,166.57,166.82,31252.0,166.1175,166.4466,166.1175,166.3668,31252.0
2025-01-28 15:25:00,166.82,166.95,166.73,166.86,40539.0,166.3668,166.4964,166.277,166.4067,40539.0
2025-01-28 15:30:00,166.85,166.91,166.71,166.72,29625.0,166.3967,166.4565,166.2571,166.267,29625.0
2025-01-28 15:35:00,166.75,166.98,166.64,166.87,45778.0,166.297,166.5263,166.1873,166.4166,45778.0
2025-01-28 15:40:00,166.9,167.07,166.68,167.03,34667.0,166.4466,166.6161,166.2272,166.5762,34667.0
2025-01-28 15:45:00,167.06,167.06,166.8,166.88,32293.0,166.6061,166.6061,166.3468,166.4266,32293.0
2025-01-28 15:50:00,166.86,167.5,166.83,167.39,82038.0,166.4067,167.0449,166.3767,166.9352,82038.0
2025-01-28 15:55:00,167.39,167.41,166.99,167.05,289431.0,166.9352,166.9552,166.5363,166.5961,289431.0
2025-01-29 09:30:00,166.94,167.55,166.59,167.39,73889.0,166.4864,167.0948,166.1374,166.9352,73889.0
2025-01-29 09:35:00,167.43,168.09,167.36,167.88,29404.0,166.9751,167.6333,166.9053,167.4239,29404.0
2025-01-29 09:40:00,167.98,168.35,167.6,167.93,42815.0,167.5236,167.8926,167.1447,167.4738,42815.0
2025-01-29 09:45:00,167.87,168.46,167.78,168.04,25682.0,167.4139,168.0023,167.3242,167.5835,25682.0
2025-01-29 09:50:00,168.02,168.84,167.91,168.84,21901.0,167.5635,168.3813,167.4538,168.3813,21901.0
2025-01-29 09:55:00,168.76,169.23,168.65,169.23,16057.0,168.3015,168.7702,168.1918,168.7702,16057.0
2025-01-29 10:00:00,169.16,169.73,168.96,169.28,27834.0,168.7004,169.2689,168.501,168.8201,27834.0
2025-01-29 10:05:00,169.26,170.16,169.26,169.74,29011.0,168.8001,169.6977,168.8001,169.2788,29011.0
2025-01-29 10:10:00,169.76,169.76,168.83,168.87,21702.0,169.2988,169.2988,168.3713,168.4112,21702.0
2025-01-29 10:15:00,168.85,169.07,168.63,168.71,21675.0,168.3913,168.6107,168.1719,168.2516,21675.0
2025-01-29 10:20:00,168.64,169.3,168.6,169.02,21337.0,168.1818,168.84,168.1419,168.5608,21337.0
2025-01-29 10:25:00,169.0,169.21,168.81,169.21,11591.0,168.5409,168.7503,168.3514,168.7503,11591.0
2025-01-29 10:30:00,169.06,169.41,168.69,169.12,76676.0,168.6007,168.9497,168.2317,168.6605,76676.0
2025-01-29 10:35:00,169.12,169.34,168.77,168.8,42377.0,168.6605,168.8799,168.3115,168.3414,42377.0
2025-01-29 10:40:00,168.74,169.12,168.18,168.42,37248.0,168.2816,168.6605,167.7231,167.9624,37248.0
2025-01-29 10:45:00,168.42,168.53,167.7,167.99,56551.0,167.9624,168.0721,167.2444,167.5336,56551.0
2025-01-29 10:50:00,167.83,168.27,167.81,168.03,43583.0,167.374,167.8128,167.3541,167.5735,43583.0
2025-01-29 10:55:00,168.05,168.1,167.88,168.0,31198.0,167.5934,167.6433,167.4239,167.5436,31198.0
2025-01-29 11:00:00,168.0,168.01,167.48,167.62,37797.0,167.5436,167.5535,167.025,167.1646,37797.0
2025-01-29 11:05:00,167.58,167.62,167.2,167.31,65568.0,167.1247,167.1646,166.7457,166.8554,65568.0
2025-01-29 11:10:00,167.31,167.57,167.17,167.57,15315.0,166.8554,167.1147,166.7158,167.1147,15315.0
2025-01-29 11:15:00,167.51,167.89,167.4,167.85,11028.0,167.0549,167.4339,166.9452,167.394,11028.0
2025-01-29 11:20:00,167.86,168.0,167.74,167.97,12216.0,167.4039,167.5436,167.2843,167.5136,12216.0
2025-01-29 11:25:00,167.97,167.98,167.49,167.67,9160.0,167.5136,167.5236,167.035,167.2145,9160.0
2025-01-29 11:30:00,167.67,167.86,167.62,167.71,11517.0,167.2145,167.4039,167.1646,167.2544,11517.0
2025-01-29 11:35:00,167.77,167.93,167.31,167.46,17397.0,167.3142,167.4738,166.8554,167.005,17397.0
2025-01-29 11:40:00,167.38,167.58,167.34,167.58,20898.0,166.9253,167.1247,166.8854,167.1247,20898.0
2025-01-29 11:45:00,167.65,167.69,167.34,167.4,15633.0,167.1945,167.2344,166.8854,166.9452,15633.0
2025-01-29 11:50:00,167.4,167.52,167.07,167.3,23185.0,166.9452,167.0649,166.6161,166.8455,23185.0
2025-01-29 11:55:00,167.32,167.32,167.05,167.17,16404.0,166.8654,166.8654,166.5961,166.7158,16404.0
2025-01-29 12:00:00,167.27,167.57,167.26,167.57,11355.0,166.8156,167.1147,166.8056,167.1147,11355.0
2025-01-29 12:05:00,167.66,167.72,167.5,167.72,7626.0,167.2045,167.2643,167.0449,167.2643,7626.0
2025-01-29 12:10:00,167.72,167.86,167.45,167.59,19794.0,167.2643,167.4039,166.9951,167.1347,19794.0
2025-01-29 12:15:00,167.59,167.72,167.49,167.61,84699.0,167.1347,167.2643,167.035,167.1546,84699.0
2025-01-29 12:20:00,167.58,168.18,167.55,167.9,84619.0,167.1247,167.7231,167.0948,167.4438,84619.0
2025-01-29 12:25:00,167.85,168.08,167.77,167.85,14830.0,167.394,167.6234,167.3142,167.394,14830.0
2025-01-29 12:30:00,167.92,167.99,167.65,167.93,50815.0,167.4638,167.5336,167.1945,167.4738,50815.0
2025-01-29 12:35:00,167.99,168.06,167.85,167.95,81032.0,167.5336,167.6034,167.394,167.4937,81032.0
2025-01-29 12:40:00,167.95,168.12,167.84,167.94,23664.0,167.4937,167.6632,167.384,167.4837,23664.0
2025-01-29 12:45:00,167.94,167.95,167.61,167.75,13358.0,167.4837,167.4937,167.1546,167.2942,13358.0
2025-01-29 12:50:00,167.72,167.77,167.58,167.66,20381.0,167.2643,167.3142,167.1247,167.2045,20381.0
2025-01-29 12:55:00,167.66,167.67,167.32,167.37,10881.0,167.2045,167.2145,166.8654,166.9153,10881.0
2025-01-29 13:00:00,167.36,167.46,166.59,166.8,31950.0,166.9053,167.005,166.1374,166.3468,31950.0
2025-01-29 13:05:00,166.8,167.39,166.75,167.33,7279.0,166.3468,166.9352,166.297,166.8754,7279.0
2025-01-29 13:10:00,167.31,167.41,166.96,167.35,9013.0,166.8554,166.9552,166.5064,166.8953,9013.0
2025-01-29 13:15:00,167.36,167.47,167.11,167.17,11349.0,166.9053,167.015,166.656,166.7158,11349.0
2025-01-29 13:20:00,167.23,167.25,167.0,167.21,18753.0,166.7757,166.7956,166.5463,166.7557,18753.0
2025-01-29 13:25:00,167.16,167.39,167.15,167.39,10103.0,166.7059,166.9352,166.6959,166.9352,10103.0
2025-01-29 13:30:00,167.42,167.43,167.28,167.33,19391.0,166.9651,166.9751,166.8255,166.8754,19391.0
2025-01-29 13:35:00,167.33,167.43,167.02,167.2,21627.0,166.8754,166.9751,166.5662,166.7457,21627.0
2025-01-29 13:40:00,167.19,167.26,167.04,167.14,13592.0,166.7358,166.8056,166.5862,166.6859,13592.0
2025-01-29 13:45:00,167.09,167.4,167.08,167.34,34224.0,166.636,166.9452,166.6261,166.8854,34224.0
2025-01-29 13:50:00,167.38,167.48,167.21,167.38,30399.0,166.9253,167.025,166.7557,166.9253,30399.0
2025-01-29 13:55:00,167.34,167.46,167.16,167.39,24338.0,166.8854,167.005,166.7059,166.9352,24338.0
2025-01-29 14:00:00,167.36,167.39,166.58,166.66,39827.0,166.9053,166.9352,166.1274,166.2072,39827.0
2025-01-29 14:05:00,166.61,166.76,166.28,166.6,23299.0,166.1573,166.3069,165.8282,166.1474,23299.0
2025-01-29 14:10:00,166.5,166.55,166.14,166.36,21960.0,166.0476,166.0975,165.6886,165.908,21960.0
2025-01-29 14:15:00,166.36,166.74,166.33,166.63,21618.0,165.908,166.287,165.8781,166.1773,21618.0
2025-01-29 14:20:00,166.6,166.61,166.26,166.38,20020.0,166.1474,166.1573,165.8083,165.928,20020.0
2025-01-29 14:25:00,166.32,166.44,166.04,166.15,25070.0,165.8681,165.9878,165.5889,165.6986,25070.0
2025-01-29 14:30:00,166.19,166.75,165.98,166.66,41115.0,165.7385,166.297,165.5291,166.2072,41115.0
2025-01-29 14:35:00,166.59,166.94,166.26,166.92,39940.0,166.1374,166.4864,165.8083,166.4665,39940.0
2025-01-29 14:40:00,166.86,167.62,166.86,167.27,50113.0,166.4067,167.1646,166.4067,166.8156,50113.0
2025-01-29 14:45:00,167.35,167.65,167.0,167.36,20085.0,166.8953,167.1945,166.5463,166.9053,20085.0
2025-01-29 14:50:00,167.29,167.86,167.13,167.72,24204.0,166.8355,167.4039,166.6759,167.2643,24204.0
2025-01-29 14:55:00,167.72,167.72,167.03,167.31,34245.0,167.2643,167.2643,166.5762,166.8554,34245.0
2025-01-29 15:00:00,167.25,167.33,166.4,166.4,21802.0,166.7956,166.8754,165.9479,165.9479,21802.0
2025-01-29 15:05:00,166.4,166.75,166.32,166.66,33570.0,165.9479,166.297,165.8681,166.2072,33570.0
2025-01-29 15:10:00,166.62,167.06,166.38,166.73,52425.0,166.1673,166.6061,165.928,166.277,52425.0
2025-01-29 15:15:00,166.7,166.75,166.16,166.47,36975.0,166.2471,166.297,165.7086,166.0177,36975.0
2025-01-29 15:20:00,166.46,167.28,166.46,167.11,47733.0,166.0078,166.8255,166.0078,166.656,47733.0
2025-01-29 15:25:00,167.09,167.48,167.09,167.33,34711.0,166.636,167.025,166.636,166.8754,34711.0
2025-01-29 15:30:00,167.28,167.57,167.15,167.31,39426.0,166.8255,167.1147,166.6959,166.8554,39426.0
2025-01-29 15:35:00,167.24,167.25,166.57,166.62,73955.0,166.7856,166.7956,166.1175,166.1673,73955.0
2025-01-29 15:40:00,166.58,166.72,166.29,166.54,45884.0,166.1274,166.267,165.8382,166.0875,45884.0
2025-01-29 15:45:00,166.54,166.61,166.33,166.55,46154.0,166.0875,166.1573,165.8781,166.0975,46154.0
2025-01-29 15:50:00,166.58,166.83,166.24,166.46,83272.0,166.1274,166.3767,165.7883,166.0078,83272.0
2025-01-29 15:55:00,166.49,166.69,166.11,166.27,210275.0,166.0377,166.2371,165.6587,165.8183,210275.0
2025-01-30 09:30:00,167.48,168.99,167.48,168.22,39059.0,167.025,168.5309,167.025,167.763,39059.0
2025-01-30 09:35:00,168.28,168.63,167.51,167.56,18018.0,167.8228,168.1719,167.0549,167.1048,18018.0
2025-01-30 09:40:00,167.42,167.55,167.0,167.5,27023.0,166.9651,167.0948,166.5463,167.0449,27023.0
2025-01-30 09:45:00,167.54,168.15,166.73,168.15,30049.0,167.0848,167.6932,166.277,167.6932,30049.0
2025-01-30 09:50:00,168.15,168.56,167.93,168.27,26788.0,167.6932,168.102,167.4738,167.8128,26788.0
2025-01-30 09:55:00,168.23,168.29,167.32,167.56,60542.0,167.7729,167.8328,166.8654,167.1048,60542.0
2025-01-30 10:00:00,167.52,167.6,165.85,166.53,55105.0,167.0649,167.1447,165.3994,166.0776,55105.0
2025-01-30 10:05:00,166.57,166.62,165.9,165.92,13406.0,166.1175,166.1673,165.4493,165.4692,13406.0
2025-01-30 10:10:00,165.98,166.4,165.78,166.04,44474.0,165.5291,165.9479,165.3296,165.5889,44474.0
2025-01-30 10:15:00,166.03,166.04,165.48,165.92,32713.0,165.5789,165.5889,165.0304,165.4692,32713.0
2025-01-30 10:20:00,165.96,166.31,165.73,166.04,15632.0,165.5091,165.8582,165.2797,165.5889,15632.0
2025-01-30 10:25:00,165.93,166.07,165.53,165.57,12833.0,165.4792,165.6188,165.0803,165.1202,12833.0
2025-01-30 10:30:00,165.7,165.95,165.4,165.91,10514.0,165.2498,165.4991,164.9506,165.4592,10514.0
2025-01-30 10:35:00,165.94,166.86,165.93,166.81,62341.0,165.4892,166.4067,165.4792,166.3568,62341.0
2025-01-30 10:40:00,166.84,166.97,166.25,166.3,19823.0,166.3867,166.5164,165.7983,165.8482,19823.0
2025-01-30 10:45:00,166.3,166.73,166.29,166.5,7149.0,165.8482,166.277,165.8382,166.0476,7149.0
2025-01-30 10:50:00,166.5,166.68,166.19,166.25,12501.0,166.0476,166.2272,165.7385,165.7983,12501.0
2025-01-30 10:55:00,166.16,166.16,165.44,165.51,15470.0,165.7086,165.7086,164.9905,165.0603,15470.0
2025-01-30 11:00:00,165.58,166.11,165.54,165.98,42092.0,165.1301,165.6587,165.0903,165.5291,42092.0
2025-01-30 11:05:00,165.97,166.37,165.95,166.15,25076.0,165.5191,165.918,165.4991,165.6986,25076.0
2025-01-30 11:10:00,166.17,166.31,165.58,165.58,8057.0,165.7185,165.8582,165.1301,165.1301,8057.0
2025-01-30 11:15:00,165.61,166.29,165.61,166.22,33864.0,165.1601,165.8382,165.1601,165.7684,33864.0
2025-01-30 11:20:00,166.23,166.46,166.19,166.44,6559.0,165.7784,166.0078,165.7385,165.9878,6559.0
2025-01-30 11:25:00,166.37,166.67,166.34,166.63,6722.0,165.918,166.2172,165.8881,166.1773,6722.0
2025-01-30 11:30:00,166.63,166.7,166.11,166.28,10963.0,166.1773,166.2471,165.6587,165.8282,10963.0
2025-01-30 11:35:00,166.29,166.55,166.14,166.55,4794.0,165.8382,166.0975,165.6886,166.0975,4794.0
2025-01-30 11:40:00,166.62,166.66,166.47,166.55,7375.0,166.1673,166.2072,166.0177,166.0975,7375.0
2025-01-30 11:45:00,166.63,166.63,166.46,166.57,4953.0,166.1773,166.1773,166.0078,166.1175,4953.0
2025-01-30 11:50:00,166.72,166.92,166.59,166.85,7495.0,166.267,166.4665,166.1374,166.3967,7495.0
2025-01-30 11:55:00,166.77,166.93,166.71,166.88,10047.0,166.3169,166.4765,166.2571,166.4266,10047.0
2025-01-30 12:00:00,166.97,167.14,166.8,166.8,24357.0,166.5164,166.6859,166.3468,166.3468,24357.0
2025-01-30 12:05:00,166.81,166.9,166.51,166.58,12070.0,166.3568,166.4466,166.0576,166.1274,12070.0
2025-01-30 12:10:00,166.56,166.61,166.35,166.42,5103.0,166.1075,166.1573,165.8981,165.9679,5103.0
2025-01-30 12:15:00,166.45,166.57,166.32,166.56,5943.0,165.9978,166.1175,165.8681,166.1075,5943.0
2025-01-30 12:20:00,166.57,166.58,166.34,166.36,3361.0,166.1175,166.1274,165.8881,165.908,3361.0
2025-01-30 12:25:00,166.37,166.45,166.26,166.3,10756.0,165.918,165.9978,165.8083,165.8482,10756.0
2025-01-30 12:30:00,166.32,166.65,166.3,166.59,5012.0,165.8681,166.1972,165.8482,166.1374,5012.0
2025-01-30 12:35:00,166.59,166.68,166.44,166.52,6644.0,166.1374,166.2272,165.9878,166.0676,6644.0
2025-01-30 12:40:00,166.57,166.77,166.47,166.51,18001.0,166.1175,166.3169,166.0177,166.0576,18001.0
2025-01-30 12:45:00,166.59,166.7,166.55,166.65,8486.0,166.1374,166.2471,166.0975,166.1972,8486.0
2025-01-30 12:50:00,166.63,166.67,166.49,166.59,5389.0,166.1773,166.2172,166.0377,166.1374,5389.0
2025-01-30 12:55:00,166.63,166.81,166.56,166.69,9023.0,166.1773,166.3568,166.1075,166.2371,9023.0
2025-01-30 13:00:00,166.78,166.98,166.74,166.93,14876.0,166.3269,166.5263,166.287,166.4765,14876.0
2025-01-30 13:05:00,166.93,167.04,166.86,167.0,13027.0,166.4765,166.5862,166.4067,166.5463,13027.0
2025-01-30 13:10:00,166.89,166.91,166.75,166.77,3056.0,166.4366,166.4565,166.297,166.3169,3056.0
2025-01-30 13:15:00,166.94,167.15,166.94,167.06,3419.0,166.4864,166.6959,166.4864,166.6061,3419.0
2025-01-30 13:20:00,167.05,167.23,167.04,167.23,8351.0,166.5961,166.7757,166.5862,166.7757,8351.0
2025-01-30 13:25:00,167.12,167.14,166.96,167.01,18107.0,166.666,166.6859,166.5064,166.5563,18107.0
2025-01-30 13:30:00,167.14,167.5,167.1,167.5,4746.0,166.6859,167.0449,166.646,167.0449,4746.0
2025-01-30 13:35:00,167.5,168.02,167.48,167.96,14796.0,167.0449,167.5635,167.025,167.5037,14796.0
2025-01-30 13:40:00,167.96,168.1,167.63,167.64,12421.0,167.5037,167.6433,167.1746,167.1845,12421.0
2025-01-30 13:45:00,167.64,167.83,167.63,167.78,3511.0,167.1845,167.374,167.1746,167.3242,3511.0
2025-01-30 13:50:00,167.77,167.79,167.51,167.51,8112.0,167.3142,167.3341,167.0549,167.0549,8112.0
2025-01-30 13:55:00,167.42,167.56,167.41,167.41,6668.0,166.9651,167.1048,166.9552,166.9552,6668.0
2025-01-30 14:00:00,167.47,167.58,167.4,167.41,6737.0,167.015,167.1247,166.9452,166.9552,6737.0
2025-01-30 14:05:00,167.43,167.6,167.43,167.55,6293.0,166.9751,167.1447,166.9751,167.0948,6293.0
2025-01-30 14:10:00,167.56,167.75,167.46,167.59,13370.0,167.1048,167.2942,167.005,167.1347,13370.0
2025-01-30 14:15:00,167.6,167.72,167.42,167.64,8598.0,167.1447,167.2643,166.9651,167.1845,8598.0
2025-01-30 14:20:00,167.66,167.77,167.44,167.45,8337.0,167.2045,167.3142,166.9851,166.9951,8337.0
2025-01-30 14:25:00,167.46,167.65,167.39,167.61,26229.0,167.005,167.1945,166.9352,167.1546,26229.0
2025-01-30 14:30:00,167.61,167.88,167.57,167.87,8529.0,167.1546,167.4239,167.1147,167.4139,8529.0
2025-01-30 14:35:00,167.78,167.86,167.63,167.63,10785.0,167.3242,167.4039,167.1746,167.1746,10785.0
2025-01-30 14:40:00,167.67,167.8,167.62,167.78,7565.0,167.2145,167.3441,167.1646,167.3242,7565.0
2025-01-30 14:45:00,167.79,167.93,167.7,167.89,9745.0,167.3341,167.4738,167.2444,167.4339,9745.0
2025-01-30 14:50:00,167.84,167.84,167.59,167.67,12863.0,167.384,167.384,167.1347,167.2145,12863.0
2025-01-30 14:55:00,167.66,167.88,167.65,167.84,19435.0,167.2045,167.4239,167.1945,167.384,19435.0
2025-01-30 15:00:00,167.73,167.87,167.67,167.7,10022.0,167.2743,167.4139,167.2145,167.2444,10022.0
2025-01-30 15:05:00,167.68,167.68,167.42,167.5,8746.0,167.2244,167.2244,166.9651,167.0449,8746.0
2025-01-30 15:10:00,167.55,167.73,167.48,167.63,15122.0,167.0948,167.2743,167.025,167.1746,15122.0
2025-01-30 15:15:00,167.64,167.85,167.59,167.81,13798.0,167.1845,167.394,167.1347,167.3541,13798.0
2025-01-30 15:20:00,167.81,167.89,167.75,167.85,17935.0,167.3541,167.4339,167.2942,167.394,17935.0
2025-01-30 15:25:00,167.83,167.87,167.7,167.73,16417.0,167.374,167.4139,167.2444,167.2743,16417.0
2025-01-30 15:30:00,167.69,167.71,167.51,167.52,25960.0,167.2344,167.2544,167.0549,167.0649,25960.0
2025-01-30 15:35:00,167.49,167.49,166.69,166.72,24557.0,167.035,167.035,166.2371,166.267,24557.0
2025-01-30 15:40:00,166.62,166.62,165.79,165.94,22666.0,166.1673,166.1673,165.3396,165.4892,22666.0
2025-01-30 15:45:00,165.83,166.78,165.73,166.78,26299.0,165.3795,166.3269,165.2797,166.3269,26299.0
2025-01-30 15:50:00,166.82,167.09,166.68,166.91,45414.0,166.3668,166.636,166.2272,166.4565,45414.0
2025-01-30 15:55:00,166.94,167.18,166.8,166.89,108398.0,166.4864,166.7258,166.3468,166.4366,108398.0
2025-01-31 09:30:00,167.73,168.56,166.85,167.47,43447.0,167.2743,168.102,166.3967,167.015,43447.0
2025-01-31 09:35:00,167.39,168.64,167.35,168.53,18015.0,166.9352,168.1818,166.8953,168.0721,18015.0
2025-01-31 09:40:00,168.5,168.8,168.21,168.37,7256.0,168.0422,168.3414,167.753,167.9126,7256.0
2025-01-31 09:45:00,168.5,169.0,168.35,168.35,20249.0,168.0422,168.5409,167.8926,167.8926,20249.0
2025-01-31 09:50:00,168.34,168.87,168.34,168.82,13368.0,167.8826,168.4112,167.8826,168.3613,13368.0
2025-01-31 09:55:00,168.94,169.08,168.68,168.9,20495.0,168.481,168.6206,168.2217,168.4411,20495.0
2025-01-31 10:00:00,168.89,168.89,168.29,168.52,16536.0,168.4311,168.4311,167.8328,168.0622,16536.0
2025-01-31 10:05:00,168.52,168.62,168.19,168.47,12558.0,168.0622,168.1619,167.7331,168.0123,12558.0
2025-01-31 10:10:00,168.48,168.74,168.26,168.3,27564.0,168.0223,168.2816,167.8029,167.8428,27564.0
2025-01-31 10:15:00,168.26,168.92,168.25,168.92,14600.0,167.8029,168.4611,167.7929,168.4611,14600.0
2025-01-31 10:20:00,168.92,169.14,168.72,169.14,21414.0,168.4611,168.6805,168.2616,168.6805,21414.0
2025-01-31 10:25:00,169.12,169.54,169.09,169.52,17362.0,168.6605,169.0794,168.6306,169.0594,17362.0
2025-01-31 10:30:00,169.49,169.73,169.43,169.66,14741.0,169.0295,169.2689,168.9697,169.1991,14741.0
2025-01-31 10:35:00,169.61,169.66,169.27,169.45,31258.0,169.1492,169.1991,168.8101,168.9896,31258.0
2025-01-31 10:40:00,169.44,169.82,169.44,169.64,20107.0,168.9797,169.3586,168.9797,169.1791,20107.0
2025-01-31 10:45:00,169.61,170.22,169.61,170.22,46518.0,169.1492,169.7575,169.1492,169.7575,46518.0
2025-01-31 10:50:00,170.19,170.25,169.54,169.66,29201.0,169.7276,169.7875,169.0794,169.1991,29201.0
2025-01-31 10:55:00,169.69,169.92,169.68,169.9,25538.0,169.229,169.4584,169.219,169.4384,25538.0
2025-01-31 11:00:00,169.85,170.19,169.81,170.11,35118.0,169.3885,169.7276,169.3487,169.6478,35118.0
2025-01-31 11:05:00,170.13,170.36,169.94,170.35,12161.0,169.6678,169.8972,169.4783,169.8872,12161.0
2025-01-31 11:10:00,170.4,170.4,170.14,170.14,20235.0,169.937,169.937,169.6778,169.6778,20235.0
2025-01-31 11:15:00,170.26,170.39,170.17,170.23,21965.0,169.7974,169.9271,169.7077,169.7675,21965.0
2025-01-31 11:20:00,170.23,170.38,170.12,170.16,46575.0,169.7675,169.9171,169.6578,169.6977,46575.0
2025-01-31 11:25:00,170.12,170.28,169.77,169.86,34794.0,169.6578,169.8174,169.3088,169.3985,34794.0
2025-01-31 11:30:00,169.86,170.19,169.85,169.94,25808.0,169.3985,169.7276,169.3885,169.4783,25808.0
2025-01-31 11:35:00,169.95,170.04,169.78,169.99,25047.0,169.4883,169.578,169.3187,169.5282,25047.0
2025-01-31 11:40:00,169.99,170.0,169.76,169.79,7890.0,169.5282,169.5381,169.2988,169.3287,7890.0
2025-01-31 11:45:00,169.8,169.86,169.55,169.55,9524.0,169.3387,169.3985,169.0894,169.0894,9524.0
2025-01-31 11:50:00,169.53,169.55,169.25,169.48,16553.0,169.0694,169.0894,168.7902,169.0195,16553.0
2025-01-31 11:55:00,169.48,169.66,169.43,169.61,10278.0,169.0195,169.1991,168.9697,169.1492,10278.0
2025-01-31 12:00:00,169.56,169.64,169.45,169.47,7079.0,169.0993,169.1791,168.9896,169.0096,7079.0
2025-01-31 12:05:00,169.47,169.66,169.29,169.63,14680.0,169.0096,169.1991,168.8301,169.1691,14680.0
2025-01-31 12:10:00,169.57,169.57,169.05,169.22,15261.0,169.1093,169.1093,168.5907,168.7603,15261.0
2025-01-31 12:15:00,169.16,169.45,169.05,169.3,34375.0,168.7004,168.9896,168.5907,168.84,34375.0
2025-01-31 12:20:00,169.26,169.72,169.25,169.57,8574.0,168.8001,169.2589,168.7902,169.1093,8574.0
2025-01-31 12:25:00,169.6,169.76,169.58,169.66,15105.0,169.1392,169.2988,169.1193,169.1991,15105.0
2025-01-31 12:30:00,169.57,169.71,169.54,169.54,7821.0,169.1093,169.2489,169.0794,169.0794,7821.0
2025-01-31 12:35:00,169.61,169.61,169.48,169.53,15792.0,169.1492,169.1492,169.0195,169.0694,15792.0
2025-01-31 12:40:00,169.59,169.59,169.23,169.29,10456.0,169.1292,169.1292,168.7702,168.8301,10456.0
2025-01-31 12:45:00,169.27,169.35,169.16,169.25,13446.0,168.8101,168.8899,168.7004,168.7902,13446.0
2025-01-31 12:50:00,169.21,169.42,169.14,169.42,18082.0,168.7503,168.9597,168.6805,168.9597,18082.0
2025-01-31 12:55:00,169.41,169.41,169.11,169.22,10762.0,168.9497,168.9497,168.6506,168.7603,10762.0
2025-01-31 13:00:00,169.25,169.43,169.21,169.27,11732.0,168.7902,168.9697,168.7503,168.8101,11732.0
2025-01-31 13:05:00,169.35,169.49,169.28,169.28,7238.0,168.8899,169.0295,168.8201,168.8201,7238.0
2025-01-31 13:10:00,169.29,169.44,169.29,169.32,8880.0,168.8301,168.9797,168.8301,168.86,8880.0
2025-01-31 13:15:00,169.34,169.38,168.66,168.66,20366.0,168.8799,168.9198,168.2018,168.2018,20366.0
2025-01-31 13:20:00,168.64,168.82,168.33,168.42,30121.0,168.1818,168.3613,167.8727,167.9624,30121.0
2025-01-31 13:25:00,168.42,168.47,168.09,168.22,14645.0,167.9624,168.0123,167.6333,167.763,14645.0
2025-01-31 13:30:00,168.2,168.22,167.5,167.5,14036.0,167.743,167.763,167.0449,167.0449,14036.0
2025-01-31 13:35:00,167.56,167.69,167.25,167.5,17873.0,167.1048,167.2344,166.7956,167.0449,17873.0
2025-01-31 13:40:00,167.5,168.12,167.5,168.03,18090.0,167.0449,167.6632,167.0449,167.5735,18090.0
2025-01-31 13:45:00,168.0,168.3,167.89,168.19,11800.0,167.5436,167.8428,167.4339,167.7331,11800.0
2025-01-31 13:50:00,168.33,168.34,167.7,167.86,10391.0,167.8727,167.8826,167.2444,167.4039,10391.0
2025-01-31 13:55:00,167.88,168.06,167.69,167.97,11552.0,167.4239,167.6034,167.2344,167.5136,11552.0
2025-01-31 14:00:00,167.75,168.07,167.52,167.7,15624.0,167.2942,167.6134,167.0649,167.2444,15624.0
2025-01-31 14:05:00,167.7,167.7,167.07,167.3,11410.0,167.2444,167.2444,166.6161,166.8455,11410.0
2025-01-31 14:10:00,167.4,168.03,167.31,167.83,14298.0,166.9452,167.5735,166.8554,167.374,14298.0
2025-01-31 14:15:00,167.96,168.13,167.54,167.7,14634.0,167.5037,167.6732,167.0848,167.2444,14634.0
2025-01-31 14:20:00,167.57,167.63,167.32,167.63,7608.0,167.1147,167.1746,166.8654,167.1746,7608.0
2025-01-31 14:25:00,167.71,168.21,167.69,168.09,11707.0,167.2544,167.753,167.2344,167.6333,11707.0
2025-01-31 14:30:00,168.13,168.4,168.06,168.38,10903.0,167.6732,167.9425,167.6034,167.9225,10903.0
2025-01-31 14:35:00,168.38,168.38,167.85,168.03,14874.0,167.9225,167.9225,167.394,167.5735,14874.0
2025-01-31 14:40:00,168.09,168.1,167.59,167.59,10370.0,167.6333,167.6433,167.1347,167.1347,10370.0
2025-01-31 14:45:00,167.61,167.81,167.35,167.65,11836.0,167.1546,167.3541,166.8953,167.1945,11836.0
2025-01-31 14:50:00,167.63,167.92,167.4,167.76,39678.0,167.1746,167.4638,166.9452,167.3042,39678.0
2025-01-31 14:55:00,167.7,167.87,167.56,167.72,18197.0,167.2444,167.4139,167.1048,167.2643,18197.0
2025-01-31 15:00:00,167.64,167.64,166.97,166.98,13192.0,167.1845,167.1845,166.5164,166.5263,13192.0
2025-01-31 15:05:00,167.09,167.36,166.84,166.92,13540.0,166.636,166.9053,166.3867,166.4665,13540.0
2025-01-31 15:10:00,166.85,167.13,166.82,166.92,12790.0,166.3967,166.6759,166.3668,166.4665,12790.0
2025-01-31 15:15:00,166.92,167.3,166.88,167.14,10487.0,166.4665,166.8455,166.4266,166.6859,10487.0
2025-01-31 15:20:00,167.16,167.37,166.9,167.32,17831.0,166.7059,166.9153,166.4466,166.8654,17831.0
2025-01-31 15:25:00,167.31,167.31,166.94,167.08,10320.0,166.8554,166.8554,166.4864,166.6261,10320.0
2025-01-31 15:30:00,167.11,167.33,167.02,167.22,9175.0,166.656,166.8754,166.5662,166.7657,9175.0
2025-01-31 15:35:00,167.18,167.36,166.99,167.08,10573.0,166.7258,166.9053,166.5363,166.6261,10573.0
2025-01-31 15:40:00,167.08,167.27,166.94,166.94,17959.0,166.6261,166.8156,166.4864,166.4864,17959.0
2025-01-31 15:45:00,166.95,167.51,166.95,167.51,26132.0,166.4964,167.0549,166.4964,167.0549,26132.0
2025-01-31 15:50:00,167.53,167.6,166.71,166.86,53856.0,167.0748,167.1447,166.2571,166.4067,53856.0
2025-01-31 15:55:00,166.86,167.47,166.68,167.07,189314.0,166.4067,167.015,166.2272,166.6161,189314.0
2025-02-03 09:30:00,162.01,163.72,161.4,163.44,115318.0,161.5698,163.2752,160.9615,162.996,115318.0
2025-02-03 09:35:00,163.58,163.95,162.49,162.96,43433.0,163.1356,163.5046,162.0485,162.5173,43433.0
2025-02-03 09:40:00,163.16,163.16,161.88,162.09,42696.0,162.7167,162.7167,161.4402,161.6496,42696.0
2025-02-03 09:45:00,162.0,162.28,161.53,161.84,47958.0,161.5599,161.8391,161.0911,161.4003,47958.0
2025-02-03 09:50:00,161.81,162.02,161.25,161.37,29127.0,161.3704,161.5798,160.8119,160.9316,29127.0
2025-02-03 09:55:00,161.48,162.15,161.31,161.4,46284.0,161.0413,161.7095,160.8717,160.9615,46284.0
2025-02-03 10:00:00,161.4,161.53,160.73,161.22,54907.0,160.9615,161.0911,160.2933,160.782,54907.0
2025-02-03 10:05:00,161.27,161.55,160.79,161.4,30944.0,160.8319,161.1111,160.3532,160.9615,30944.0
2025-02-03 10:10:00,161.34,161.4,160.52,160.62,59687.0,160.9017,160.9615,160.0839,160.1836,59687.0
2025-02-03 10:15:00,160.53,160.76,159.91,159.93,58903.0,160.0939,160.3232,159.4755,159.4955,58903.0
2025-02-03 10:20:00,159.95,161.85,159.39,161.51,91889.0,159.5154,161.4103,158.957,161.0712,91889.0
2025-02-03 10:25:00,161.64,162.06,161.01,161.88,63141.0,161.2008,161.6197,160.5726,161.4402,63141.0
2025-02-03 10:30:00,161.91,162.67,161.31,162.5,57963.0,161.4701,162.228,160.8717,162.0585,57963.0
2025-02-03 10:35:00,162.54,162.8,162.02,162.48,30307.0,162.0984,162.3577,161.5798,162.0386,30307.0
2025-02-03 10:40:00,162.27,163.55,162.27,163.49,22766.0,161.8291,163.1057,161.8291,163.0458,22766.0
2025-02-03 10:45:00,163.35,163.41,162.73,163.12,39753.0,162.9062,162.966,162.2879,162.6768,39753.0
2025-02-03 10:50:00,163.0,164.1,163.0,163.64,33266.0,162.5572,163.6542,162.5572,163.1954,33266.0
2025-02-03 10:55:00,163.56,163.99,163.1,163.23,23183.0,163.1156,163.5445,162.6569,162.7865,23183.0
2025-02-03 11:00:00,163.08,163.86,162.82,163.13,46637.0,162.6369,163.4148,162.3776,162.6868,46637.0
2025-02-03 11:05:00,163.22,163.23,162.21,162.81,24112.0,162.7766,162.7865,161.7693,162.3677,24112.0
2025-02-03 11:10:00,162.86,163.31,162.81,163.06,23109.0,162.4175,162.8663,162.3677,162.617,23109.0
2025-02-03 11:15:00,163.06,163.86,162.99,163.71,30719.0,162.617,163.4148,162.5472,163.2652,30719.0
2025-02-03 11:20:00,163.77,164.04,163.68,163.91,19188.0,163.3251,163.5943,163.2353,163.4647,19188.0
2025-02-03 11:25:00,163.85,164.02,163.38,163.55,28878.0,163.4048,163.5744,162.9361,163.1057,28878.0
2025-02-03 11:30:00,163.55,163.81,163.14,163.62,20096.0,163.1057,163.365,162.6968,163.1755,20096.0
2025-02-03 11:35:00,163.74,164.0,163.5,163.97,21558.0,163.2951,163.5544,163.0558,163.5245,21558.0
2025-02-03 11:40:00,164.0,164.09,163.53,163.96,20217.0,163.5544,163.6442,163.0857,163.5145,20217.0
2025-02-03 11:45:00,163.89,164.1,163.67,163.69,23141.0,163.4447,163.6542,163.2253,163.2453,23141.0
2025-02-03 11:50:00,163.79,164.05,163.43,163.51,16449.0,163.345,163.6043,162.986,163.0658,16449.0
2025-02-03 11:55:00,163.44,163.44,162.96,163.3,15054.0,162.996,162.996,162.5173,162.8563,15054.0
2025-02-03 12:00:00,163.3,163.71,163.16,163.53,17554.0,162.8563,163.2652,162.7167,163.0857,17554.0
2025-02-03 12:05:00,163.53,163.67,163.23,163.51,19603.0,163.0857,163.2253,162.7865,163.0658,19603.0
2025-02-03 12:10:00,163.52,163.61,163.23,163.4,15977.0,163.0757,163.1655,162.7865,162.9561,15977.0
2025-02-03 12:15:00,163.28,163.43,163.11,163.39,13110.0,162.8364,162.986,162.6669,162.9461,13110.0
2025-02-03 12:20:00,163.43,163.75,163.41,163.74,26452.0,162.986,163.3051,162.966,163.2951,26452.0
2025-02-03 12:25:00,163.78,163.89,163.33,163.33,21029.0,163.335,163.4447,162.8863,162.8863,21029.0
2025-02-03 12:30:00,163.35,163.5,163.09,163.18,13282.0,162.9062,163.0558,162.6469,162.7367,13282.0
2025-02-03 12:35:00,163.1,163.28,162.99,163.24,24268.0,162.6569,162.8364,162.5472,162.7965,24268.0
2025-02-03 12:40:00,163.28,163.41,163.2,163.21,31330.0,162.8364,162.966,162.7566,162.7666,31330.0
2025-02-03 12:45:00,163.3,163.44,163.06,163.19,19012.0,162.8563,162.996,162.617,162.7466,19012.0
2025-02-03 12:50:00,163.17,163.91,163.17,163.88,14389.0,162.7267,163.4647,162.7267,163.4348,14389.0
2025-02-03 12:55:00,163.81,163.81,163.01,163.51,19115.0,163.365,163.365,162.5671,163.0658,19115.0
2025-02-03 13:00:00,163.36,163.89,162.95,163.86,14717.0,162.9162,163.4447,162.5073,163.4148,14717.0
2025-02-03 13:05:00,163.96,164.11,163.53,163.63,12815.0,163.5145,163.6641,163.0857,163.1854,12815.0
2025-02-03 13:10:00,163.54,164.03,163.37,163.95,21657.0,163.0957,163.5844,162.9261,163.5046,21657.0
2025-02-03 13:15:00,163.95,164.03,163.56,163.56,21212.0,163.5046,163.5844,163.1156,163.1156,21212.0
2025-02-03 13:20:00,163.63,163.9,163.55,163.71,18858.0,163.1854,163.4547,163.1057,163.2652,18858.0
2025-02-03 13:25:00,163.67,164.08,163.67,163.81,31842.0,163.2253,163.6342,163.2253,163.365,31842.0
2025-02-03 13:30:00,163.89,164.1,163.79,163.91,23236.0,163.4447,163.6542,163.345,163.4647,23236.0
2025-02-03 13:35:00,163.83,164.03,163.7,163.97,19057.0,163.3849,163.5844,163.2553,163.5245,19057.0
2025-02-03 13:40:00,163.99,164.11,163.88,164.0,31062.0,163.5445,163.6641,163.4348,163.5544,31062.0
2025-02-03 13:45:00,164.01,164.15,163.93,163.93,19451.0,163.5644,163.704,163.4846,163.4846,19451.0
2025-02-03 13:50:00,163.95,164.38,163.89,164.38,18658.0,163.5046,163.9334,163.4447,163.9334,18658.0
2025-02-03 13:55:00,164.34,164.44,164.07,164.15,18728.0,163.8935,163.9932,163.6242,163.704,18728.0
2025-02-03 14:00:00,164.07,164.17,163.8,163.84,22667.0,163.6242,163.724,163.355,163.3949,22667.0
2025-02-03 14:05:00,163.88,163.88,163.57,163.82,19786.0,163.4348,163.4348,163.1256,163.3749,19786.0
2025-02-03 14:10:00,163.85,164.08,163.78,164.06,28052.0,163.4048,163.6342,163.335,163.6143,28052.0
2025-02-03 14:15:00,164.06,164.19,163.92,164.06,22614.0,163.6143,163.7439,163.4747,163.6143,22614.0
2025-02-03 14:20:00,163.98,164.06,163.79,163.92,22401.0,163.5345,163.6143,163.345,163.4747,22401.0
2025-02-03 14:25:00,163.93,163.93,163.68,163.81,17916.0,163.4846,163.4846,163.2353,163.365,17916.0
2025-02-03 14:30:00,163.78,163.95,163.7,163.81,23468.0,163.335,163.5046,163.2553,163.365,23468.0
2025-02-03 14:35:00,163.76,163.81,163.61,163.76,21887.0,163.3151,163.365,163.1655,163.3151,21887.0
2025-02-03 14:40:00,163.73,163.95,163.62,163.89,27499.0,163.2852,163.5046,163.1755,163.4447,27499.0
2025-02-03 14:45:00,163.95,164.12,163.87,164.08,16447.0,163.5046,163.6741,163.4248,163.6342,16447.0
2025-02-03 14:50:00,164.04,164.06,163.94,163.94,18018.0,163.5943,163.6143,163.4946,163.4946,18018.0
2025-02-03 14:55:00,163.98,163.98,163.65,163.89,29078.0,163.5345,163.5345,163.2054,163.4447,29078.0
2025-02-03 15:00:00,163.95,163.98,163.66,163.93,25690.0,163.5046,163.5345,163.2154,163.4846,25690.0
2025-02-03 15:05:00,163.85,163.88,163.51,163.65,18111.0,163.4048,163.4348,163.0658,163.2054,18111.0
2025-02-03 15:10:00,163.62,163.73,163.54,163.61,25312.0,163.1755,163.2852,163.0957,163.1655,25312.0
2025-02-03 15:15:00,163.63,164.04,163.59,163.97,34262.0,163.1854,163.5943,163.1455,163.5245,34262.0
2025-02-03 15:20:00,163.94,164.03,163.76,163.84,27289.0,163.4946,163.5844,163.3151,163.3949,27289.0
2025-02-03 15:25:00,163.82,163.83,163.26,163.32,35788.0,163.3749,163.3849,162.8164,162.8763,35788.0
2025-02-03 15:30:00,163.32,163.36,163.06,163.25,33050.0,162.8763,162.9162,162.617,162.8065,33050.0
2025-02-03 15:35:00,163.19,163.5,163.17,163.26,31929.0,162.7466,163.0558,162.7267,162.8164,31929.0
2025-02-03 15:40:00,163.25,163.29,162.81,163.07,44183.0,162.8065,162.8464,162.3677,162.627,44183.0
2025-02-03 15:45:00,163.03,163.11,162.86,163.09,61065.0,162.5871,162.6669,162.4175,162.6469,61065.0
2025-02-03 15:50:00,163.12,163.49,163.04,163.31,90561.0,162.6768,163.0458,162.597,162.8663,90561.0
2025-02-03 15:55:00,163.31,163.43,162.8,163.09,189680.0,162.8663,162.986,162.3577,162.6469,189680.0
2025-02-04 09:30:00,161.87,162.39,157.05,158.09,247296.0,161.4302,161.9488,156.6233,157.6605,247296.0
2025-02-04 09:35:00,158.22,158.3,154.68,155.44,156341.0,157.7901,157.8699,154.2598,155.0177,156341.0
2025-02-04 09:40:00,155.5,156.21,154.31,155.13,144573.0,155.0775,155.7856,153.8908,154.7085,144573.0
2025-02-04 09:45:00,155.06,155.67,154.06,154.68,93516.0,154.6387,155.2471,153.6414,154.2598,93516.0
2025-02-04 09:50:00,154.69,154.69,152.85,153.59,118563.0,154.2697,154.2697,152.4347,153.1727,118563.0
2025-02-04 09:55:00,153.47,154.41,153.17,153.18,92801.0,153.053,153.9905,152.7539,152.7638,92801.0
2025-02-04 10:00:00,153.31,153.49,152.3,152.72,108496.0,152.8935,153.073,151.8862,152.3051,108496.0
2025-02-04 10:05:00,152.73,154.73,152.69,154.12,154101.0,152.3151,154.3096,152.2752,153.7013,154101.0
2025-02-04 10:10:00,154.15,154.31,152.5,152.94,109035.0,153.7312,153.8908,152.0857,152.5245,109035.0
2025-02-04 10:15:00,152.94,153.87,152.94,153.73,55435.0,152.5245,153.452,152.5245,153.3123,55435.0
2025-02-04 10:20:00,153.77,154.28,153.5,153.6,92637.0,153.3522,153.8608,153.083,153.1827,92637.0
2025-02-04 10:25:00,153.54,154.0,151.7,151.72,112511.0,153.1229,153.5816,151.2879,151.3078,112511.0
2025-02-04 10:30:00,151.68,152.97,151.05,152.82,97691.0,151.2679,152.5544,150.6396,152.4048,97691.0
2025-02-04 10:35:00,152.96,153.26,152.69,153.1,66201.0,152.5444,152.8436,152.2752,152.684,66201.0
2025-02-04 10:40:00,152.99,153.57,152.52,153.03,119262.0,152.5743,153.1528,152.1056,152.6142,119262.0
2025-02-04 10:45:00,152.96,153.45,152.38,153.44,48469.0,152.5444,153.0331,151.966,153.0231,48469.0
2025-02-04 10:50:00,153.44,153.44,151.8,152.37,38287.0,153.0231,153.0231,151.3876,151.956,38287.0
2025-02-04 10:55:00,152.38,152.64,150.82,151.47,51917.0,151.966,152.2253,150.4102,151.0585,51917.0
2025-02-04 11:00:00,151.58,152.31,151.58,152.03,44239.0,151.1682,151.8962,151.1682,151.617,44239.0
2025-02-04 11:05:00,152.13,152.52,151.35,151.74,33562.0,151.7167,152.1056,150.9388,151.3277,33562.0
2025-02-04 11:10:00,151.8,151.87,150.9,150.97,30391.0,151.3876,151.4574,150.49,150.5598,30391.0
2025-02-04 11:15:00,151.04,152.3,150.98,152.23,40337.0,150.6296,151.8862,150.5698,151.8164,40337.0
2025-02-04 11:20:00,152.18,152.76,152.11,152.75,69352.0,151.7665,152.345,151.6967,152.335,69352.0
2025-02-04 11:25:00,152.75,152.89,152.5,152.89,24619.0,152.335,152.4746,152.0857,152.4746,24619.0
2025-02-04 11:30:00,152.9,152.9,152.26,152.36,58324.0,152.4846,152.4846,151.8463,151.9461,58324.0
2025-02-04 11:35:00,152.28,152.44,151.22,151.51,51037.0,151.8663,152.0258,150.8092,151.0984,51037.0
2025-02-04 11:40:00,151.51,151.78,151.0,151.3,63543.0,151.0984,151.3676,150.5898,150.8889,63543.0
2025-02-04 11:45:00,151.14,151.53,150.75,150.85,50967.0,150.7294,151.1183,150.3404,150.4402,50967.0
2025-02-04 11:50:00,150.75,150.95,150.1,150.72,38850.0,150.3404,150.5399,149.6922,150.3105,38850.0
2025-02-04 11:55:00,150.73,151.5,150.57,151.26,46212.0,150.3205,151.0884,150.1609,150.849,46212.0
2025-02-04 12:00:00,151.32,151.52,150.85,151.06,24121.0,150.9089,151.1083,150.4402,150.6496,24121.0
2025-02-04 12:05:00,151.12,151.54,150.97,151.25,32734.0,150.7094,151.1283,150.5598,150.8391,32734.0
2025-02-04 12:10:00,151.17,151.46,150.89,150.91,39745.0,150.7593,151.0485,150.4801,150.5,39745.0
2025-02-04 12:15:00,151.02,151.08,150.1,150.61,60929.0,150.6097,150.6695,149.6922,150.2008,60929.0
2025-02-04 12:20:00,150.7,150.86,150.36,150.86,42740.0,150.2906,150.4501,149.9515,150.4501,42740.0
2025-02-04 12:25:00,150.78,150.83,150.01,150.33,77490.0,150.3704,150.4202,149.6024,149.9216,77490.0
2025-02-04 12:30:00,150.31,150.5,149.77,150.08,76135.0,149.9016,150.0911,149.3631,149.6723,76135.0
2025-02-04 12:35:00,150.08,150.92,150.08,150.41,52254.0,149.6723,150.51,149.6723,150.0014,52254.0
2025-02-04 12:40:00,150.46,150.71,150.1,150.24,26912.0,150.0512,150.3005,149.6922,149.8318,26912.0
2025-02-04 12:45:00,150.24,150.34,149.71,149.78,23451.0,149.8318,149.9315,149.3033,149.3731,23451.0
2025-02-04 12:50:00,149.86,149.86,149.08,149.15,101553.0,149.4529,149.4529,148.675,148.7448,101553.0
2025-02-04 12:55:00,149.16,150.2,149.16,149.91,35857.0,148.7548,149.7919,148.7548,149.5027,35857.0
2025-02-04 13:00:00,149.99,150.41,149.86,149.97,30099.0,149.5825,150.0014,149.4529,149.5626,30099.0
2025-02-04 13:05:00,149.99,150.2,149.68,150.15,43594.0,149.5825,149.7919,149.2733,149.7421,43594.0
2025-02-04 13:10:00,150.25,150.4,149.87,150.06,35124.0,149.8418,149.9914,149.4628,149.6523,35124.0
2025-02-04 13:15:00,149.98,150.79,149.64,150.59,92910.0,149.5725,150.3803,149.2334,150.1809,92910.0
2025-02-04 13:20:00,150.5,151.09,150.44,151.03,36867.0,150.0911,150.6795,150.0313,150.6197,36867.0
2025-02-04 13:25:00,151.11,151.78,151.04,151.53,63032.0,150.6995,151.3676,150.6296,151.1183,63032.0
2025-02-04 13:30:00,151.47,151.74,151.2,151.23,52009.0,151.0585,151.3277,150.7892,150.8191,52009.0
2025-02-04 13:35:00,151.23,151.26,149.78,149.95,52090.0,150.8191,150.849,149.3731,149.5426,52090.0
2025-02-04 13:40:00,149.98,150.27,149.81,150.25,27342.0,149.5725,149.8617,149.403,149.8418,27342.0
2025-02-04 13:45:00,150.23,150.55,150.11,150.17,69632.0,149.8218,150.141,149.7022,149.762,69632.0
2025-02-04 13:50:00,150.21,150.25,149.87,150.13,40004.0,149.8019,149.8418,149.4628,149.7221,40004.0
2025-02-04 13:55:00,150.16,150.21,149.79,150.07,37681.0,149.752,149.8019,149.383,149.6623,37681.0
2025-02-04 14:00:00,150.05,150.42,150.05,150.37,26346.0,149.6423,150.0113,149.6423,149.9615,26346.0
2025-02-04 14:05:00,150.41,151.0,150.32,150.98,38985.0,150.0014,150.5898,149.9116,150.5698,38985.0
2025-02-04 14:10:00,150.95,151.17,150.88,150.98,26799.0,150.5399,150.7593,150.4701,150.5698,26799.0
2025-02-04 14:15:00,151.01,151.04,150.63,150.8,54316.0,150.5997,150.6296,150.2208,150.3903,54316.0
2025-02-04 14:20:00,150.84,150.98,150.32,150.46,47549.0,150.4302,150.5698,149.9116,150.0512,47549.0
2025-02-04 14:25:00,150.4,150.62,150.25,150.52,31441.0,149.9914,150.2108,149.8418,150.1111,31441.0
2025-02-04 14:30:00,150.54,151.29,150.54,151.1,63150.0,150.131,150.879,150.131,150.6895,63150.0
2025-02-04 14:35:00,151.1,151.41,150.88,151.0,44086.0,150.6895,150.9986,150.4701,150.5898,44086.0
2025-02-04 14:40:00,150.97,151.17,150.73,151.15,74296.0,150.5598,150.7593,150.3205,150.7393,74296.0
2025-02-04 14:45:00,151.03,151.61,151.0,151.5,39146.0,150.6197,151.1981,150.5898,151.0884,39146.0
2025-02-04 14:50:00,151.53,152.04,151.43,151.97,86000.0,151.1183,151.6269,151.0186,151.5571,86000.0
2025-02-04 14:55:00,152.04,152.44,151.94,152.14,104095.0,151.6269,152.0258,151.5272,151.7267,104095.0
2025-02-04 15:00:00,152.13,152.19,151.64,151.94,49470.0,151.7167,151.7765,151.228,151.5272,49470.0
2025-02-04 15:05:00,151.94,152.15,151.91,152.06,35738.0,151.5272,151.7366,151.4973,151.6469,35738.0
2025-02-04 15:10:00,152.09,152.55,152.09,152.26,66956.0,151.6768,152.1355,151.6768,151.8463,66956.0
2025-02-04 15:15:00,152.24,152.34,151.66,151.73,75871.0,151.8264,151.9261,151.248,151.3178,75871.0
2025-02-04 15:20:00,151.74,151.76,150.7,150.74,168807.0,151.3277,151.3477,150.2906,150.3305,168807.0
2025-02-04 15:25:00,150.81,150.98,150.63,150.97,63350.0,150.4003,150.5698,150.2208,150.5598,63350.0
2025-02-04 15:30:00,150.9,151.51,150.9,151.28,106562.0,150.49,151.0984,150.49,150.869,106562.0
2025-02-04 15:35:00,151.28,151.43,151.05,151.22,42456.0,150.869,151.0186,150.6396,150.8092,42456.0
2025-02-04 15:40:00,151.26,151.27,150.58,150.8,100956.0,150.849,150.859,150.1709,150.3903,100956.0
2025-02-04 15:45:00,150.78,150.79,150.44,150.64,59587.0,150.3704,150.3803,150.0313,150.2307,59587.0
2025-02-04 15:50:00,150.64,150.64,150.17,150.45,144333.0,150.2307,150.2307,149.762,150.0412,144333.0
2025-02-04 15:55:00,150.46,150.49,149.0,149.35,434257.0,150.0512,150.0811,148.5952,148.9442,434257.0
2025-02-05 09:30:00,146.92,148.87,146.92,148.65,126350.0,146.5208,148.4655,146.5208,148.2461,126350.0
2025-02-05 09:35:00,148.91,149.55,148.23,148.31,57301.0,148.5054,149.1437,147.8273,147.9071,57301.0
2025-02-05 09:40:00,148.31,148.49,147.67,147.7,101187.0,147.9071,148.0866,147.2688,147.2987,101187.0
2025-02-05 09:45:00,147.8,149.59,147.79,148.77,37213.0,147.3984,149.1836,147.3885,148.3658,37213.0
2025-02-05 09:50:00,148.66,149.38,148.66,149.08,27332.0,148.2561,148.9742,148.2561,148.675,27332.0
2025-02-05 09:55:00,148.97,149.97,148.79,149.77,45636.0,148.5653,149.5626,148.3858,149.3631,45636.0
2025-02-05 10:00:00,149.64,150.64,148.41,148.72,172993.0,149.2334,150.2307,148.0068,148.3159,172993.0
2025-02-05 10:05:00,148.66,149.87,148.62,149.75,131032.0,148.2561,149.4628,148.2162,149.3432,131032.0
2025-02-05 10:10:00,149.69,151.36,149.69,151.34,28615.0,149.2833,150.9488,149.2833,150.9288,28615.0
2025-02-05 10:15:00,151.33,151.33,150.36,150.92,61479.0,150.9189,150.9189,149.9515,150.51,61479.0
2025-02-05 10:20:00,150.91,151.33,150.59,150.67,63893.0,150.5,150.9189,150.1809,150.2607,63893.0
2025-02-05 10:25:00,150.74,151.07,150.3,150.77,75589.0,150.3305,150.6596,149.8917,150.3604,75589.0
2025-02-05 10:30:00,150.75,151.21,150.57,150.71,79959.0,150.3404,150.7992,150.1609,150.3005,79959.0
2025-02-05 10:35:00,150.75,151.23,150.55,150.91,42420.0,150.3404,150.8191,150.141,150.5,42420.0
2025-02-05 10:40:00,150.89,151.53,150.83,151.18,29632.0,150.4801,151.1183,150.4202,150.7693,29632.0
2025-02-05 10:45:00,151.18,151.38,150.87,151.37,41336.0,150.7693,150.9687,150.4601,150.9587,41336.0
2025-02-05 10:50:00,151.37,151.44,151.17,151.41,16266.0,150.9587,151.0286,150.7593,150.9986,16266.0
2025-02-05 10:55:00,151.35,151.94,151.26,151.79,39158.0,150.9388,151.5272,150.849,151.3776,39158.0
2025-02-05 11:00:00,151.71,151.89,151.56,151.57,62626.0,151.2978,151.4773,151.1482,151.1582,62626.0
2025-02-05 11:05:00,151.57,151.98,151.52,151.9,22842.0,151.1582,151.5671,151.1083,151.4873,22842.0
2025-02-05 11:10:00,151.95,152.47,151.83,152.39,130070.0,151.5372,152.0558,151.4175,151.976,130070.0
2025-02-05 11:15:00,152.49,152.53,151.74,151.84,46962.0,152.0757,152.1156,151.3277,151.4275,46962.0
2025-02-05 11:20:00,151.85,151.94,151.54,151.81,15796.0,151.4374,151.5272,151.1283,151.3976,15796.0
2025-02-05 11:25:00,151.88,152.26,151.62,152.13,18858.0,151.4674,151.8463,151.2081,151.7167,18858.0
2025-02-05 11:30:00,152.17,152.21,151.76,151.88,21771.0,151.7566,151.7965,151.3477,151.4674,21771.0
2025-02-05 11:35:00,151.86,152.27,151.73,152.15,29659.0,151.4474,151.8563,151.3178,151.7366,29659.0
2025-02-05 11:40:00,152.15,152.33,152.06,152.28,7516.0,151.7366,151.9161,151.6469,151.8663,7516.0
2025-02-05 11:45:00,152.26,152.48,152.16,152.35,41900.0,151.8463,152.0657,151.7466,151.9361,41900.0
2025-02-05 11:50:00,152.41,152.69,152.28,152.42,32110.0,151.9959,152.2752,151.8663,152.0059,32110.0
2025-02-05 11:55:00,152.43,152.58,152.19,152.46,43844.0,152.0159,152.1655,151.7765,152.0458,43844.0
2025-02-05 12:00:00,152.46,152.73,152.23,152.32,40300.0,152.0458,152.3151,151.8164,151.9062,40300.0
2025-02-05 12:05:00,152.27,152.61,152.12,152.16,27738.0,151.8563,152.1954,151.7067,151.7466,27738.0
2025-02-05 12:10:00,152.19,152.44,151.97,152.25,125251.0,151.7765,152.0258,151.5571,151.8364,125251.0
2025-02-05 12:15:00,152.18,152.22,151.65,151.65,39727.0,151.7665,151.8064,151.238,151.238,39727.0
2025-02-05 12:20:00,151.65,151.72,151.14,151.61,44783.0,151.238,151.3078,150.7294,151.1981,44783.0
2025-02-05 12:25:00,151.62,151.71,151.44,151.65,16404.0,151.2081,151.2978,151.0286,151.238,16404.0
2025-02-05 12:30:00,151.68,151.97,151.66,151.88,23280.0,151.2679,151.5571,151.248,151.4674,23280.0
2025-02-05 12:35:00,151.93,152.18,151.86,152.15,19623.0,151.5172,151.7665,151.4474,151.7366,19623.0
2025-02-05 12:40:00,152.16,152.32,151.99,152.19,30311.0,151.7466,151.9062,151.5771,151.7765,30311.0
2025-02-05 12:45:00,152.16,152.33,152.15,152.28,17979.0,151.7466,151.9161,151.7366,151.8663,17979.0
2025-02-05 12:50:00,152.25,152.69,152.19,152.66,23119.0,151.8364,152.2752,151.7765,152.2452,23119.0
2025-02-05 12:55:00,152.68,152.69,152.44,152.52,17297.0,152.2652,152.2752,152.0258,152.1056,17297.0
2025-02-05 13:00:00,152.52,152.66,152.38,152.6,14181.0,152.1056,152.2452,151.966,152.1854,14181.0
2025-02-05 13:05:00,152.64,152.77,152.52,152.58,27241.0,152.2253,152.3549,152.1056,152.1655,27241.0
2025-02-05 13:10:00,152.58,152.59,152.3,152.55,28022.0,152.1655,152.1754,151.8862,152.1355,28022.0
2025-02-05 13:15:00,152.56,152.6,152.04,152.22,54546.0,152.1455,152.1854,151.6269,151.8064,54546.0
2025-02-05 13:20:00,152.16,152.2,152.02,152.18,17881.0,151.7466,151.7865,151.607,151.7665,17881.0
2025-02-05 13:25:00,152.18,152.25,151.92,151.98,20747.0,151.7665,151.8364,151.5073,151.5671,20747.0
2025-02-05 13:30:00,151.98,152.21,151.93,152.15,29678.0,151.5671,151.7965,151.5172,151.7366,29678.0
2025-02-05 13:35:00,152.16,152.31,152.08,152.21,27143.0,151.7466,151.8962,151.6668,151.7965,27143.0
2025-02-05 13:40:00,152.2,152.26,152.06,152.21,12513.0,151.7865,151.8463,151.6469,151.7965,12513.0
2025-02-05 13:45:00,152.21,152.47,152.21,152.43,15846.0,151.7965,152.0558,151.7965,152.0159,15846.0
2025-02-05 13:50:00,152.5,152.56,152.37,152.37,20311.0,152.0857,152.1455,151.956,151.956,20311.0
2025-02-05 13:55:00,152.36,152.39,152.18,152.18,8754.0,151.9461,151.976,151.7665,151.7665,8754.0
2025-02-05 14:00:00,152.21,152.21,151.74,151.74,19630.0,151.7965,151.7965,151.3277,151.3277,19630.0
2025-02-05 14:05:00,151.73,152.08,151.73,151.91,16228.0,151.3178,151.6668,151.3178,151.4973,16228.0
2025-02-05 14:10:00,151.87,151.91,151.59,151.69,26864.0,151.4574,151.4973,151.1782,151.2779,26864.0
2025-02-05 14:15:00,151.72,151.95,151.56,151.91,21255.0,151.3078,151.5372,151.1482,151.4973,21255.0
2025-02-05 14:20:00,151.98,152.02,151.82,151.94,19383.0,151.5671,151.607,151.4075,151.5272,19383.0
2025-02-05 14:25:00,151.88,152.1,151.86,151.86,24838.0,151.4674,151.6868,151.4474,151.4474,24838.0
2025-02-05 14:30:00,151.83,151.92,151.72,151.92,38262.0,151.4175,151.5073,151.3078,151.5073,38262.0
2025-02-05 14:35:00,151.91,151.98,151.85,151.97,13618.0,151.4973,151.5671,151.4374,151.5571,13618.0
2025-02-05 14:40:00,151.93,151.99,151.77,151.99,20909.0,151.5172,151.5771,151.3577,151.5771,20909.0
2025-02-05 14:45:00,151.94,152.02,151.8,151.98,13655.0,151.5272,151.607,151.3876,151.5671,13655.0
2025-02-05 14:50:00,152.04,152.25,152.02,152.25,16475.0,151.6269,151.8364,151.607,151.8364,16475.0
2025-02-05 14:55:00,152.27,152.3,152.13,152.26,14928.0,151.8563,151.8862,151.7167,151.8463,14928.0
2025-02-05 15:00:00,152.26,152.48,152.18,152.41,60282.0,151.8463,152.0657,151.7665,151.9959,60282.0
2025-02-05 15:05:00,152.41,152.68,152.33,152.64,38985.0,151.9959,152.2652,151.9161,152.2253,38985.0
2025-02-05 15:10:00,152.61,152.8,152.61,152.76,22469.0,152.1954,152.3849,152.1954,152.345,22469.0
2025-02-05 15:15:00,152.79,153.07,152.73,153.07,18740.0,152.3749,152.6541,152.3151,152.6541,18740.0
2025-02-05 15:20:00,153.08,153.24,152.97,153.22,21484.0,152.6641,152.8237,152.5544,152.8037,21484.0
2025-02-05 15:25:00,153.22,153.3,153.1,153.1,29823.0,152.8037,152.8835,152.684,152.684,29823.0
2025-02-05 15:30:00,153.1,153.18,153.05,153.17,27421.0,152.684,152.7638,152.6342,152.7539,27421.0
2025-02-05 15:35:00,153.13,153.34,152.97,153.32,40604.0,152.714,152.9234,152.5544,152.9035,40604.0
2025-02-05 15:40:00,153.35,153.36,153.03,153.1,49663.0,152.9334,152.9433,152.6142,152.684,49663.0
2025-02-05 15:45:00,153.09,153.21,152.96,153.16,48185.0,152.6741,152.7938,152.5444,152.7439,48185.0
2025-02-05 15:50:00,153.13,153.94,153.09,153.86,130149.0,152.714,153.5218,152.6741,153.442,130149.0
2025-02-05 15:55:00,153.89,154.4,153.79,153.79,408126.0,153.4719,153.9805,153.3722,153.3722,408126.0
2025-02-06 09:30:00,154.33,154.91,153.65,153.65,61976.0,153.9107,154.4891,153.2326,153.2326,61976.0
2025-02-06 09:35:00,153.69,154.54,153.69,154.28,36240.0,153.2724,154.1201,153.2724,153.8608,36240.0
2025-02-06 09:40:00,154.52,154.86,154.44,154.74,24731.0,154.1002,154.4393,154.0204,154.3196,24731.0
2025-02-06 09:45:00,154.78,154.9,154.18,154.26,23743.0,154.3595,154.4792,153.7611,153.8409,23743.0
2025-02-06 09:50:00,154.24,154.56,153.66,154.3,33971.0,153.821,154.1401,153.2425,153.8808,33971.0
2025-02-06 09:55:00,154.2,154.33,153.8,153.96,25089.0,153.7811,153.9107,153.3821,153.5417,25089.0
2025-02-06 10:00:00,154.0,155.07,153.83,154.76,39177.0,153.5816,154.6487,153.4121,154.3395,39177.0
2025-02-06 10:05:00,154.81,154.86,154.41,154.71,8973.0,154.3894,154.4393,153.9905,154.2897,8973.0
2025-02-06 10:10:00,154.67,155.47,154.66,155.16,45755.0,154.2498,155.0476,154.2398,154.7385,45755.0
2025-02-06 10:15:00,155.16,155.61,155.1,155.33,26182.0,154.7385,155.1872,154.6786,154.908,26182.0
2025-02-06 10:20:00,155.28,155.54,154.8,154.89,28127.0,154.8581,155.1174,154.3794,154.4692,28127.0
2025-02-06 10:25:00,154.88,154.89,154.66,154.8,7664.0,154.4592,154.4692,154.2398,154.3794,7664.0
2025-02-06 10:30:00,154.8,154.9,154.68,154.7,17850.0,154.3794,154.4792,154.2598,154.2797,17850.0
2025-02-06 10:35:00,154.68,155.35,154.59,154.97,22924.0,154.2598,154.9279,154.17,154.549,22924.0
2025-02-06 10:40:00,155.02,155.29,154.78,154.81,15086.0,154.5988,154.8681,154.3595,154.3894,15086.0
2025-02-06 10:45:00,154.92,155.1,154.74,154.79,14445.0,154.4991,154.6786,154.3196,154.3695,14445.0
2025-02-06 10:50:00,154.74,154.98,154.66,154.85,6092.0,154.3196,154.5589,154.2398,154.4293,6092.0
2025-02-06 10:55:00,154.85,155.13,154.75,154.94,7989.0,154.4293,154.7085,154.3296,154.5191,7989.0
2025-02-06 11:00:00,154.94,154.98,154.76,154.95,17859.0,154.5191,154.5589,154.3395,154.529,17859.0
2025-02-06 11:05:00,154.87,154.95,154.33,154.33,32866.0,154.4492,154.529,153.9107,153.9107,32866.0
2025-02-06 11:10:00,154.34,154.42,153.9,154.31,19268.0,153.9207,154.0005,153.4819,153.8908,19268.0
2025-02-06 11:15:00,154.31,154.36,154.18,154.34,5662.0,153.8908,153.9406,153.7611,153.9207,5662.0
2025-02-06 11:20:00,154.19,154.84,154.19,154.84,16292.0,153.7711,154.4193,153.7711,154.4193,16292.0
2025-02-06 11:25:00,154.84,154.86,154.69,154.72,12228.0,154.4193,154.4393,154.2697,154.2996,12228.0
2025-02-06 11:30:00,154.71,154.71,154.29,154.55,9255.0,154.2897,154.2897,153.8708,154.1301,9255.0
2025-02-06 11:35:00,154.61,154.65,154.28,154.33,9019.0,154.1899,154.2298,153.8608,153.9107,9019.0
2025-02-06 11:40:00,154.33,154.33,154.13,154.19,5024.0,153.9107,153.9107,153.7113,153.7711,5024.0
2025-02-06 11:45:00,154.17,154.51,154.14,154.34,13952.0,153.7511,154.0902,153.7212,153.9207,13952.0
2025-02-06 11:50:00,154.34,154.62,154.16,154.62,6752.0,153.9207,154.1999,153.7412,154.1999,6752.0
2025-02-06 11:55:00,154.64,154.72,154.47,154.52,18989.0,154.2199,154.2996,154.0503,154.1002,18989.0
2025-02-06 12:00:00,154.52,154.68,154.41,154.67,41966.0,154.1002,154.2598,153.9905,154.2498,41966.0
2025-02-06 12:05:00,154.64,154.78,154.48,154.75,5453.0,154.2199,154.3595,154.0603,154.3296,5453.0
2025-02-06 12:10:00,154.72,154.78,154.41,154.53,5268.0,154.2996,154.3595,153.9905,154.1102,5268.0
2025-02-06 12:15:00,154.47,154.55,154.35,154.46,4900.0,154.0503,154.1301,153.9307,154.0404,4900.0
2025-02-06 12:20:00,154.42,154.57,154.29,154.56,10448.0,154.0005,154.1501,153.8708,154.1401,10448.0
2025-02-06 12:25:00,154.48,154.49,154.16,154.18,7069.0,154.0603,154.0703,153.7412,153.7611,7069.0
2025-02-06 12:30:00,154.12,154.24,154.07,154.13,9126.0,153.7013,153.821,153.6514,153.7113,9126.0
2025-02-06 12:35:00,154.17,154.35,154.06,154.15,8685.0,153.7511,153.9307,153.6414,153.7312,8685.0
2025-02-06 12:40:00,154.15,154.19,154.01,154.06,20755.0,153.7312,153.7711,153.5916,153.6414,20755.0
2025-02-06 12:45:00,154.05,154.3,154.04,154.3,9698.0,153.6315,153.8808,153.6215,153.8808,9698.0
2025-02-06 12:50:00,154.27,154.47,154.2,154.34,11613.0,153.8509,154.0503,153.7811,153.9207,11613.0
2025-02-06 12:55:00,154.39,154.4,154.25,154.28,11221.0,153.9705,153.9805,153.8309,153.8608,11221.0
2025-02-06 13:00:00,154.28,154.32,154.13,154.26,11816.0,153.8608,153.9007,153.7113,153.8409,11816.0
2025-02-06 13:05:00,154.25,154.3,153.46,153.48,8981.0,153.8309,153.8808,153.0431,153.063,8981.0
2025-02-06 13:10:00,153.54,153.71,153.12,153.17,35534.0,153.1229,153.2924,152.704,152.7539,35534.0
2025-02-06 13:15:00,153.23,153.51,153.19,153.26,33491.0,152.8137,153.0929,152.7738,152.8436,33491.0
2025-02-06 13:20:00,153.28,153.58,153.2,153.36,29828.0,152.8636,153.1627,152.7838,152.9433,29828.0
2025-02-06 13:25:00,153.31,153.4,153.18,153.2,9570.0,152.8935,152.9832,152.7638,152.7838,9570.0
2025-02-06 13:30:00,153.21,153.35,153.13,153.3,9744.0,152.7938,152.9334,152.714,152.8835,9744.0
2025-02-06 13:35:00,153.31,153.34,151.24,151.31,64960.0,152.8935,152.9234,150.8291,150.8989,64960.0
2025-02-06 13:40:00,151.31,152.57,149.33,150.21,172549.0,150.8989,152.1555,148.9243,149.8019,172549.0
2025-02-06 13:45:00,150.27,152.62,149.81,151.4,116287.0,149.8617,152.2054,149.403,150.9887,116287.0
2025-02-06 13:50:00,151.31,153.11,151.3,151.94,80533.0,150.8989,152.694,150.8889,151.5272,80533.0
2025-02-06 13:55:00,151.94,152.08,151.04,151.15,75247.0,151.5272,151.6668,150.6296,150.7393,75247.0
2025-02-06 14:00:00,151.14,151.3,150.56,150.65,82776.0,150.7294,150.8889,150.1509,150.2407,82776.0
2025-02-06 14:05:00,150.65,150.76,149.21,150.02,100747.0,150.2407,150.3504,148.8046,149.6124,100747.0
2025-02-06 14:10:00,150.04,151.19,150.04,150.38,56158.0,149.6324,150.7792,149.6324,149.9714,56158.0
2025-02-06 14:15:00,150.41,150.72,150.17,150.57,133105.0,150.0014,150.3105,149.762,150.1609,133105.0
2025-02-06 14:20:00,150.64,151.41,150.59,151.23,41553.0,150.2307,150.9986,150.1809,150.8191,41553.0
2025-02-06 14:25:00,151.19,151.42,150.81,151.02,27152.0,150.7792,151.0086,150.4003,150.6097,27152.0
2025-02-06 14:30:00,150.99,151.08,150.46,150.59,29877.0,150.5798,150.6695,150.0512,150.1809,29877.0
2025-02-06 14:35:00,150.58,151.29,150.56,151.03,51166.0,150.1709,150.879,150.1509,150.6197,51166.0
2025-02-06 14:40:00,150.92,151.0,150.77,150.99,16146.0,150.51,150.5898,150.3604,150.5798,16146.0
2025-02-06 14:45:00,150.85,151.08,150.61,151.08,14481.0,150.4402,150.6695,150.2008,150.6695,14481.0
2025-02-06 14:50:00,151.08,151.5,151.07,151.38,19746.0,150.6695,151.0884,150.6596,150.9687,19746.0
2025-02-06 14:55:00,151.42,151.5,150.96,151.36,35241.0,151.0086,151.0884,150.5499,150.9488,35241.0
2025-02-06 15:00:00,151.38,152.61,151.35,152.31,72111.0,150.9687,152.1954,150.9388,151.8962,72111.0
2025-02-06 15:05:00,152.31,153.58,152.31,152.99,194534.0,151.8962,153.1627,151.8962,152.5743,194534.0
2025-02-06 15:10:00,152.94,153.37,152.23,152.42,134160.0,152.5245,152.9533,151.8164,152.0059,134160.0
2025-02-06 15:15:00,152.41,152.71,152.3,152.37,41610.0,151.9959,152.2951,151.8862,151.956,41610.0
2025-02-06 15:20:00,152.33,152.6,152.28,152.58,33219.0,151.9161,152.1854,151.8663,152.1655,33219.0
2025-02-06 15:25:00,152.59,152.64,152.21,152.27,50708.0,152.1754,152.2253,151.7965,151.8563,50708.0
2025-02-06 15:30:00,152.27,152.56,152.18,152.28,46358.0,151.8563,152.1455,151.7665,151.8663,46358.0
2025-02-06 15:35:00,152.33,152.34,151.64,151.69,59816.0,151.9161,151.9261,151.228,151.2779,59816.0
2025-02-06 15:40:00,151.76,152.07,151.52,151.66,76648.0,151.3477,151.6568,151.1083,151.248,76648.0
2025-02-06 15:45:00,151.66,152.33,151.65,152.16,49969.0,151.248,151.9161,151.238,151.7466,49969.0
2025-02-06 15:50:00,152.21,152.34,151.3,151.66,183088.0,151.7965,151.9261,150.8889,151.248,183088.0
2025-02-06 15:55:00,151.73,152.18,151.45,151.59,285342.0,151.3178,151.7665,151.0385,151.1782,285342.0
2025-02-07 09:30:00,152.23,152.59,151.85,152.04,53798.0,151.8164,152.1754,151.4374,151.6269,53798.0
2025-02-07 09:35:00,152.22,152.5,151.87,151.87,13670.0,151.8064,152.0857,151.4574,151.4574,13670.0
2025-02-07 09:40:00,152.05,152.05,150.88,150.89,20092.0,151.6369,151.6369,150.4701,150.4801,20092.0
2025-02-07 09:45:00,151.02,151.63,151.0,151.48,22815.0,150.6097,151.218,150.5898,151.0685,22815.0
2025-02-07 09:50:00,151.44,151.65,151.08,151.5,31105.0,151.0286,151.238,150.6695,151.0884,31105.0
2025-02-07 09:55:00,151.51,151.82,151.39,151.51,27657.0,151.0984,151.4075,150.9787,151.0984,27657.0
2025-02-07 10:00:00,151.38,151.39,150.72,150.97,28870.0,150.9687,150.9787,150.3105,150.5598,28870.0
2025-02-07 10:05:00,150.86,151.99,150.73,151.86,33895.0,150.4501,151.5771,150.3205,151.4474,33895.0
2025-02-07 10:10:00,151.91,151.91,151.06,151.22,12211.0,151.4973,151.4973,150.6496,150.8092,12211.0
2025-02-07 10:15:00,151.25,151.43,150.85,151.06,24513.0,150.8391,151.0186,150.4402,150.6496,24513.0
2025-02-07 10:20:00,151.05,151.53,150.78,151.46,11993.0,150.6396,151.1183,150.3704,151.0485,11993.0
2025-02-07 10:25:00,151.39,151.87,151.31,151.62,19104.0,150.9787,151.4574,150.8989,151.2081,19104.0
2025-02-07 10:30:00,151.57,151.98,151.55,151.92,13927.0,151.1582,151.5671,151.1383,151.5073,13927.0
2025-02-07 10:35:00,152.0,152.37,151.82,152.0,20775.0,151.587,151.956,151.4075,151.587,20775.0
2025-02-07 10:40:00,152.12,152.33,151.75,151.8,17046.0,151.7067,151.9161,151.3377,151.3876,17046.0
2025-02-07 10:45:00,151.73,152.02,151.72,151.82,16951.0,151.3178,151.607,151.3078,151.4075,16951.0
2025-02-07 10:50:00,151.69,151.97,150.76,150.91,31653.0,151.2779,151.5571,150.3504,150.5,31653.0
2025-02-07 10:55:00,150.95,151.43,150.95,151.24,19605.0,150.5399,151.0186,150.5399,150.8291,19605.0
2025-02-07 11:00:00,151.25,151.26,150.49,150.92,7399.0,150.8391,150.849,150.0811,150.51,7399.0
2025-02-07 11:05:00,151.02,151.55,150.86,151.33,17307.0,150.6097,151.1383,150.4501,150.9189,17307.0
2025-02-07 11:10:00,151.22,151.35,150.88,150.92,12248.0,150.8092,150.9388,150.4701,150.51,12248.0
2025-02-07 11:15:00,150.92,151.43,150.87,151.07,23431.0,150.51,151.0186,150.4601,150.6596,23431.0
2025-02-07 11:20:00,151.08,151.41,150.86,150.9,9974.0,150.6695,150.9986,150.4501,150.49,9974.0
2025-02-07 11:25:00,150.79,150.92,150.47,150.6,7805.0,150.3803,150.51,150.0612,150.1908,7805.0
2025-02-07 11:30:00,150.58,150.98,150.54,150.9,18429.0,150.1709,150.5698,150.131,150.49,18429.0
2025-02-07 11:35:00,150.81,150.89,150.54,150.85,7671.0,150.4003,150.4801,150.131,150.4402,7671.0
2025-02-07 11:40:00,150.83,151.0,150.57,150.79,9252.0,150.4202,150.5898,150.1609,150.3803,9252.0
2025-02-07 11:45:00,150.67,150.82,150.55,150.75,16951.0,150.2607,150.4102,150.141,150.3404,16951.0
2025-02-07 11:50:00,150.78,150.78,150.38,150.53,18706.0,150.3704,150.3704,149.9714,150.121,18706.0
2025-02-07 11:55:00,150.6,150.87,150.34,150.42,28742.0,150.1908,150.4601,149.9315,150.0113,28742.0
2025-02-07 12:00:00,150.34,150.4,150.02,150.1,12043.0,149.9315,149.9914,149.6124,149.6922,12043.0
2025-02-07 12:05:00,150.01,150.69,149.71,150.52,18785.0,149.6024,150.2806,149.3033,150.1111,18785.0
2025-02-07 12:10:00,150.56,150.76,150.27,150.58,8956.0,150.1509,150.3504,149.8617,150.1709,8956.0
2025-02-07 12:15:00,150.74,150.74,150.23,150.56,12274.0,150.3305,150.3305,149.8218,150.1509,12274.0
2025-02-07 12:20:00,150.77,151.12,150.62,150.75,13449.0,150.3604,150.7094,150.2108,150.3404,13449.0
2025-02-07 12:25:00,150.69,151.12,150.52,151.02,12674.0,150.2806,150.7094,150.1111,150.6097,12674.0
2025-02-07 12:30:00,151.07,151.3,150.83,150.9,9797.0,150.6596,150.8889,150.4202,150.49,9797.0
2025-02-07 12:35:00,150.83,151.07,150.83,151.01,9071.0,150.4202,150.6596,150.4202,150.5997,9071.0
2025-02-07 12:40:00,150.95,151.09,150.74,150.9,14840.0,150.5399,150.6795,150.3305,150.49,14840.0
2025-02-07 12:45:00,151.0,151.06,150.85,151.04,6738.0,150.5898,150.6496,150.4402,150.6296,6738.0
2025-02-07 12:50:00,150.9,151.0,150.76,150.86,6570.0,150.49,150.5898,150.3504,150.4501,6570.0
2025-02-07 12:55:00,150.9,151.04,150.86,150.94,6546.0,150.49,150.6296,150.4501,150.5299,6546.0
2025-02-07 13:00:00,150.89,151.04,150.81,150.91,16594.0,150.4801,150.6296,150.4003,150.5,16594.0
2025-02-07 13:05:00,150.89,151.04,150.89,150.89,20644.0,150.4801,150.6296,150.4801,150.4801,20644.0
2025-02-07 13:10:00,150.97,151.03,150.89,150.97,20174.0,150.5598,150.6197,150.4801,150.5598,20174.0
2025-02-07 13:15:00,151.0,151.0,150.69,150.8,11084.0,150.5898,150.5898,150.2806,150.3903,11084.0
2025-02-07 13:20:00,150.76,150.82,150.64,150.77,13352.0,150.3504,150.4102,150.2307,150.3604,13352.0
2025-02-07 13:25:00,150.78,150.93,150.75,150.81,9862.0,150.3704,150.5199,150.3404,150.4003,9862.0
2025-02-07 13:30:00,150.78,150.98,150.67,150.95,13883.0,150.3704,150.5698,150.2607,150.5399,13883.0
2025-02-07 13:35:00,150.95,151.02,150.82,150.84,17358.0,150.5399,150.6097,150.4102,150.4302,17358.0
2025-02-07 13:40:00,150.89,150.89,150.37,150.4,11056.0,150.4801,150.4801,149.9615,149.9914,11056.0
2025-02-07 13:45:00,150.42,150.56,150.4,150.46,9040.0,150.0113,150.1509,149.9914,150.0512,9040.0
2025-02-07 13:50:00,150.57,150.57,150.28,150.53,12475.0,150.1609,150.1609,149.8717,150.121,12475.0
2025-02-07 13:55:00,150.49,150.53,150.25,150.33,10423.0,150.0811,150.121,149.8418,149.9216,10423.0
2025-02-07 14:00:00,150.31,150.36,150.17,150.31,18179.0,149.9016,149.9515,149.762,149.9016,18179.0
2025-02-07 14:05:00,150.32,150.36,150.12,150.2,20577.0,149.9116,149.9515,149.7121,149.7919,20577.0
2025-02-07 14:10:00,150.21,150.34,149.87,150.06,23759.0,149.8019,149.9315,149.4628,149.6523,23759.0
2025-02-07 14:15:00,150.06,150.23,150.04,150.16,15218.0,149.6523,149.8218,149.6324,149.752,15218.0
2025-02-07 14:20:00,150.15,150.16,149.83,149.93,20961.0,149.7421,149.752,149.4229,149.5227,20961.0
2025-02-07 14:25:00,149.95,149.96,149.7,149.7,24132.0,149.5426,149.5526,149.2933,149.2933,24132.0
2025-02-07 14:30:00,149.68,150.07,149.62,150.03,42000.0,149.2733,149.6623,149.2135,149.6224,42000.0
2025-02-07 14:35:00,150.03,150.05,149.93,149.99,20433.0,149.6224,149.6423,149.5227,149.5825,20433.0
2025-02-07 14:40:00,149.99,150.03,149.87,149.98,22278.0,149.5825,149.6224,149.4628,149.5725,22278.0
2025-02-07 14:45:00,150.0,150.04,149.83,149.95,29726.0,149.5925,149.6324,149.4229,149.5426,29726.0
2025-02-07 14:50:00,149.94,149.98,149.67,149.68,19393.0,149.5326,149.5725,149.2634,149.2733,19393.0
2025-02-07 14:55:00,149.67,149.85,149.64,149.74,15077.0,149.2634,149.4429,149.2334,149.3332,15077.0
2025-02-07 15:00:00,149.71,149.71,149.25,149.4,24329.0,149.3033,149.3033,148.8445,148.9941,24329.0
2025-02-07 15:05:00,149.36,149.43,149.28,149.35,31690.0,148.9542,149.024,148.8744,148.9442,31690.0
2025-02-07 15:10:00,149.38,149.42,149.2,149.31,24730.0,148.9742,149.014,148.7946,148.9043,24730.0
2025-02-07 15:15:00,149.28,149.32,149.05,149.24,22343.0,148.8744,148.9143,148.6451,148.8345,22343.0
2025-02-07 15:20:00,149.22,149.32,149.01,149.11,38920.0,148.8146,148.9143,148.6052,148.7049,38920.0
2025-02-07 15:25:00,149.11,149.11,148.67,148.93,91538.0,148.7049,148.7049,148.2661,148.5254,91538.0
2025-02-07 15:30:00,148.96,149.4,148.88,149.4,36040.0,148.5553,148.9941,148.4755,148.9941,36040.0
2025-02-07 15:35:00,149.35,149.55,149.31,149.36,15893.0,148.9442,149.1437,148.9043,148.9542,15893.0
2025-02-07 15:40:00,149.34,149.35,148.9,148.97,38414.0,148.9343,148.9442,148.4955,148.5653,38414.0
2025-02-07 15:45:00,149.0,149.17,148.85,149.01,48994.0,148.5952,148.7647,148.4456,148.6052,48994.0
2025-02-07 15:50:00,149.0,149.5,148.87,148.92,91378.0,148.5952,149.0938,148.4655,148.5154,91378.0
2025-02-07 15:55:00,148.92,148.95,148.39,148.62,344813.0,148.5154,148.5453,147.9868,148.2162,344813.0
2025-02-10 09:30:00,150.1,151.4,150.1,150.66,49843.0,149.6922,150.9887,149.6922,150.2507,49843.0
2025-02-10 09:35:00,150.71,151.04,149.85,149.93,78532.0,150.3005,150.6296,149.4429,149.5227,78532.0
2025-02-10 09:40:00,149.99,150.11,149.13,149.47,47156.0,149.5825,149.7022,148.7248,149.0639,47156.0
2025-02-10 09:45:00,149.38,149.6,149.14,149.19,33124.0,148.9742,149.1936,148.7348,148.7847,33124.0
2025-02-10 09:50:00,149.14,149.49,148.98,149.0,24317.0,148.7348,149.0839,148.5752,148.5952,24317.0
2025-02-10 09:55:00,148.97,148.97,148.45,148.46,102103.0,148.5653,148.5653,148.0467,148.0567,102103.0
2025-02-10 10:00:00,148.48,148.62,147.83,148.53,40427.0,148.0766,148.2162,147.4284,148.1265,40427.0
2025-02-10 10:05:00,148.45,148.77,147.74,147.9,39573.0,148.0467,148.3658,147.3386,147.4982,39573.0
2025-02-10 10:10:00,147.83,148.11,147.36,148.03,32443.0,147.4284,147.7076,146.9596,147.6278,32443.0
2025-02-10 10:15:00,148.1,148.15,147.59,147.7,20893.0,147.6976,147.7475,147.189,147.2987,20893.0
2025-02-10 10:20:00,147.63,147.63,147.16,147.53,20749.0,147.2289,147.2289,146.7602,147.1292,20749.0
2025-02-10 10:25:00,147.59,147.6,147.08,147.39,22321.0,147.189,147.199,146.6804,146.9896,22321.0
2025-02-10 10:30:00,147.41,147.93,147.19,147.19,20764.0,147.0095,147.5281,146.7901,146.7901,20764.0
2025-02-10 10:35:00,147.28,147.85,147.25,147.6,15697.0,146.8799,147.4483,146.8499,147.199,15697.0
2025-02-10 10:40:00,147.56,147.56,146.94,147.04,39977.0,147.1591,147.1591,146.5408,146.6405,39977.0
2025-02-10 10:45:00,147.07,147.58,147.04,147.26,36713.0,146.6704,147.179,146.6405,146.8599,36713.0
2025-02-10 10:50:00,147.23,147.39,146.81,147.06,60376.0,146.83,146.9896,146.4111,146.6605,60376.0
2025-02-10 10:55:00,147.06,147.31,146.73,147.17,41597.0,146.6605,146.9098,146.3314,146.7702,41597.0
2025-02-10 11:00:00,147.14,147.79,147.14,147.42,78824.0,146.7402,147.3885,146.7402,147.0195,78824.0
2025-02-10 11:05:00,147.37,147.74,147.26,147.43,25555.0,146.9696,147.3386,146.8599,147.0295,25555.0
2025-02-10 11:10:00,147.49,147.7,147.1,147.1,19323.0,147.0893,147.2987,146.7004,146.7004,19323.0
2025-02-10 11:15:00,147.13,147.19,146.75,146.75,23276.0,146.7303,146.7901,146.3513,146.3513,23276.0
2025-02-10 11:20:00,146.76,146.9,146.56,146.9,15522.0,146.3613,146.5009,146.1618,146.5009,15522.0
2025-02-10 11:25:00,146.9,147.07,146.68,147.01,18851.0,146.5009,146.6704,146.2815,146.6106,18851.0
2025-02-10 11:30:00,147.03,147.3,146.98,147.3,21860.0,146.6305,146.8998,146.5807,146.8998,21860.0
2025-02-10 11:35:00,147.24,147.37,147.11,147.18,27002.0,146.84,146.9696,146.7103,146.7801,27002.0
2025-02-10 11:40:00,147.22,147.37,147.21,147.24,14746.0,146.82,146.9696,146.8101,146.84,14746.0
2025-02-10 11:45:00,147.29,147.3,147.05,147.25,22854.0,146.8898,146.8998,146.6505,146.8499,22854.0
2025-02-10 11:50:00,147.27,147.43,147.05,147.05,21979.0,146.8699,147.0295,146.6505,146.6505,21979.0
2025-02-10 11:55:00,147.09,147.38,147.05,147.28,33749.0,146.6904,146.9796,146.6505,146.8799,33749.0
2025-02-10 12:00:00,147.28,147.63,147.25,147.47,96110.0,146.8799,147.2289,146.8499,147.0693,96110.0
2025-02-10 12:05:00,147.47,147.56,147.34,147.42,25382.0,147.0693,147.1591,146.9397,147.0195,25382.0
2025-02-10 12:10:00,147.42,147.43,147.1,147.34,35023.0,147.0195,147.0295,146.7004,146.9397,35023.0
2025-02-10 12:15:00,147.31,147.49,147.2,147.43,36080.0,146.9098,147.0893,146.8001,147.0295,36080.0
2025-02-10 12:20:00,147.4,147.46,147.27,147.35,24396.0,146.9995,147.0594,146.8699,146.9497,24396.0
2025-02-10 12:25:00,147.39,147.43,147.31,147.31,14714.0,146.9896,147.0295,146.9098,146.9098,14714.0
2025-02-10 12:30:00,147.4,147.45,147.35,147.39,27675.0,146.9995,147.0494,146.9497,146.9896,27675.0
2025-02-10 12:35:00,147.4,147.55,147.32,147.5,21902.0,146.9995,147.1491,146.9198,147.0993,21902.0
2025-02-10 12:40:00,147.5,147.56,147.37,147.4,19924.0,147.0993,147.1591,146.9696,146.9995,19924.0
2025-02-10 12:45:00,147.35,147.41,147.27,147.39,31826.0,146.9497,147.0095,146.8699,146.9896,31826.0
2025-02-10 12:50:00,147.4,148.18,147.39,148.15,221020.0,146.9995,147.7774,146.9896,147.7475,221020.0
2025-02-10 12:55:00,148.13,148.13,147.81,147.88,23681.0,147.7276,147.7276,147.4084,147.4782,23681.0
2025-02-10 13:00:00,147.88,148.11,147.82,147.95,18114.0,147.4782,147.7076,147.4184,147.548,18114.0
2025-02-10 13:05:00,147.97,148.22,147.92,148.22,43314.0,147.568,147.8173,147.5181,147.8173,43314.0
2025-02-10 13:10:00,148.18,148.35,148.0,148.21,96548.0,147.7774,147.947,147.5979,147.8073,96548.0
2025-02-10 13:15:00,148.28,148.39,148.01,148.1,9388.0,147.8771,147.9868,147.6079,147.6976,9388.0
2025-02-10 13:20:00,148.06,148.12,147.95,148.09,12297.0,147.6577,147.7176,147.548,147.6877,12297.0
2025-02-10 13:25:00,148.14,148.31,148.11,148.17,10862.0,147.7375,147.9071,147.7076,147.7674,10862.0
2025-02-10 13:30:00,148.16,148.39,148.13,148.29,15685.0,147.7575,147.9868,147.7276,147.8871,15685.0
2025-02-10 13:35:00,148.28,148.49,148.27,148.4,53339.0,147.8771,148.0866,147.8672,147.9968,53339.0
2025-02-10 13:40:00,148.4,148.75,148.39,148.66,21068.0,147.9968,148.3459,147.9868,148.2561,21068.0
2025-02-10 13:45:00,148.66,148.96,148.63,148.94,21693.0,148.2561,148.5553,148.2262,148.5354,21693.0
2025-02-10 13:50:00,148.93,149.51,148.93,149.46,38557.0,148.5254,149.1038,148.5254,149.0539,38557.0
2025-02-10 13:55:00,149.4,149.5,149.28,149.37,9551.0,148.9941,149.0938,148.8744,148.9642,9551.0
2025-02-10 14:00:00,149.37,149.37,148.81,149.26,32604.0,148.9642,148.9642,148.4057,148.8545,32604.0
2025-02-10 14:05:00,149.2,149.3,148.91,149.12,11242.0,148.7946,148.8944,148.5054,148.7149,11242.0
2025-02-10 14:10:00,149.17,149.3,149.16,149.19,23415.0,148.7647,148.8944,148.7548,148.7847,23415.0
2025-02-10 14:15:00,149.24,149.28,148.94,149.0,13149.0,148.8345,148.8744,148.5354,148.5952,13149.0
2025-02-10 14:20:00,149.0,149.13,148.87,148.9,14159.0,148.5952,148.7248,148.4655,148.4955,14159.0
2025-02-10 14:25:00,148.89,148.89,148.54,148.59,18413.0,148.4855,148.4855,148.1364,148.1863,18413.0
2025-02-10 14:30:00,148.64,148.64,148.38,148.47,17716.0,148.2362,148.2362,147.9769,148.0666,17716.0
2025-02-10 14:35:00,148.48,148.62,148.45,148.52,11114.0,148.0766,148.2162,148.0467,148.1165,11114.0
2025-02-10 14:40:00,148.49,148.53,148.17,148.36,19120.0,148.0866,148.1265,147.7674,147.9569,19120.0
2025-02-10 14:45:00,148.3,148.55,148.3,148.41,11696.0,147.8971,148.1464,147.8971,148.0068,11696.0
2025-02-10 14:50:00,148.41,148.55,148.33,148.37,11535.0,148.0068,148.1464,147.927,147.9669,11535.0
2025-02-10 14:55:00,148.34,148.55,148.21,148.22,16930.0,147.937,148.1464,147.8073,147.8173,16930.0
2025-02-10 15:00:00,148.25,148.5,148.19,148.43,11152.0,147.8472,148.0965,147.7874,148.0267,11152.0
2025-02-10 15:05:00,148.45,148.59,148.42,148.53,6467.0,148.0467,148.1863,148.0168,148.1265,6467.0
2025-02-10 15:10:00,148.51,148.69,148.5,148.69,9825.0,148.1065,148.286,148.0965,148.286,9825.0
2025-02-10 15:15:00,148.69,148.73,148.37,148.37,13682.0,148.286,148.3259,147.9669,147.9669,13682.0
2025-02-10 15:20:00,148.37,148.42,148.17,148.27,18127.0,147.9669,148.0168,147.7674,147.8672,18127.0
2025-02-10 15:25:00,148.27,148.3,148.12,148.23,21351.0,147.8672,147.8971,147.7176,147.8273,21351.0
2025-02-10 15:30:00,148.22,148.26,148.1,148.13,25943.0,147.8173,147.8572,147.6976,147.7276,25943.0
2025-02-10 15:35:00,148.12,148.13,147.94,148.04,33632.0,147.7176,147.7276,147.5381,147.6378,33632.0
2025-02-10 15:40:00,148.07,148.29,148.04,148.07,26468.0,147.6677,147.8871,147.6378,147.6677,26468.0
2025-02-10 15:45:00,148.06,148.21,147.99,148.21,25163.0,147.6577,147.8073,147.5879,147.8073,25163.0
2025-02-10 15:50:00,148.21,148.52,147.86,147.89,91895.0,147.8073,148.1165,147.4583,147.4882,91895.0
2025-02-10 15:55:00,147.88,148.06,147.74,147.92,181665.0,147.4782,147.6577,147.3386,147.5181,181665.0
2025-02-11 09:30:00,146.11,146.87,145.56,145.8,55478.0,145.713,146.471,145.1645,145.4039,55478.0
2025-02-11 09:35:00,145.89,146.1,144.9,145.07,35911.0,145.4936,145.7031,144.5063,144.6759,35911.0
2025-02-11 09:40:00,145.19,145.7,145.13,145.33,23818.0,144.7955,145.3042,144.7357,144.9352,23818.0
2025-02-11 09:45:00,145.25,145.6,144.96,145.13,24285.0,144.8554,145.2044,144.5662,144.7357,24285.0
2025-02-11 09:50:00,145.12,145.31,144.55,144.93,67786.0,144.7257,144.9152,144.1573,144.5362,67786.0
2025-02-11 09:55:00,145.0,145.03,144.53,144.6,35810.0,144.6061,144.636,144.1373,144.2071,35810.0
2025-02-11 10:00:00,144.6,144.95,144.22,144.22,67343.0,144.2071,144.5562,143.8282,143.8282,67343.0
2025-02-11 10:05:00,144.3,144.35,144.06,144.23,21797.0,143.908,143.9578,143.6686,143.8381,21797.0
2025-02-11 10:10:00,144.23,144.38,143.82,143.82,19702.0,143.8381,143.9877,143.4293,143.4293,19702.0
2025-02-11 10:15:00,143.81,143.91,143.51,143.51,36605.0,143.4193,143.519,143.1201,143.1201,36605.0
2025-02-11 10:20:00,143.52,143.81,143.25,143.52,73366.0,143.1301,143.4193,142.8608,143.1301,73366.0
2025-02-11 10:25:00,143.52,143.55,142.95,143.04,43783.0,143.1301,143.16,142.5616,142.6514,43783.0
2025-02-11 10:30:00,143.04,143.25,142.89,143.17,45945.0,142.6514,142.8608,142.5018,142.781,45945.0
2025-02-11 10:35:00,143.15,143.41,143.09,143.2,27814.0,142.7611,143.0204,142.7012,142.8109,27814.0
2025-02-11 10:40:00,143.23,143.4,142.99,143.37,28863.0,142.8409,143.0104,142.6015,142.9805,28863.0
2025-02-11 10:45:00,143.34,143.67,143.34,143.67,39566.0,142.9506,143.2797,142.9506,143.2797,39566.0
2025-02-11 10:50:00,143.69,144.03,143.66,143.99,32215.0,143.2996,143.6387,143.2697,143.5988,32215.0
2025-02-11 10:55:00,144.0,144.23,143.55,143.55,20055.0,143.6088,143.8381,143.16,143.16,20055.0
2025-02-11 11:00:00,143.55,143.66,143.36,143.5,22824.0,143.16,143.2697,142.9705,143.1101,22824.0
2025-02-11 11:05:00,143.51,143.73,143.44,143.48,26960.0,143.1201,143.3395,143.0503,143.0902,26960.0
2025-02-11 11:10:00,143.56,143.61,143.35,143.44,15374.0,143.17,143.2198,142.9605,143.0503,15374.0
2025-02-11 11:15:00,143.4,143.88,143.34,143.5,40999.0,143.0104,143.4891,142.9506,143.1101,40999.0
2025-02-11 11:20:00,143.5,143.6,143.22,143.53,98722.0,143.1101,143.2099,142.8309,143.14,98722.0
2025-02-11 11:25:00,143.64,143.68,143.16,143.16,16497.0,143.2498,143.2896,142.7711,142.7711,16497.0
2025-02-11 11:30:00,143.18,143.18,142.8,142.86,27937.0,142.791,142.791,142.412,142.4719,27937.0
2025-02-11 11:35:00,142.9,143.08,142.75,142.85,44342.0,142.5118,142.6913,142.3622,142.4619,44342.0
2025-02-11 11:40:00,142.86,142.88,142.62,142.75,38461.0,142.4719,142.4918,142.2325,142.3622,38461.0
2025-02-11 11:45:00,142.75,143.0,142.74,142.92,25561.0,142.3622,142.6115,142.3522,142.5317,25561.0
2025-02-11 11:50:00,142.92,142.95,142.68,142.68,38298.0,142.5317,142.5616,142.2924,142.2924,38298.0
2025-02-11 11:55:00,142.71,142.84,142.64,142.77,45589.0,142.3223,142.4519,142.2525,142.3821,45589.0
2025-02-11 12:00:00,142.76,142.85,142.62,142.72,38022.0,142.3721,142.4619,142.2325,142.3323,38022.0
2025-02-11 12:05:00,142.74,142.83,142.67,142.72,96856.0,142.3522,142.442,142.2824,142.3323,96856.0
2025-02-11 12:10:00,142.74,142.86,142.71,142.83,75732.0,142.3522,142.4719,142.3223,142.442,75732.0
2025-02-11 12:15:00,142.84,142.86,142.63,142.84,33541.0,142.4519,142.4719,142.2425,142.4519,33541.0
2025-02-11 12:20:00,142.81,142.94,142.72,142.85,76703.0,142.422,142.5517,142.3323,142.4619,76703.0
2025-02-11 12:25:00,142.87,142.91,142.68,142.68,43432.0,142.4818,142.5217,142.2924,142.2924,43432.0
2025-02-11 12:30:00,142.68,142.75,142.4,142.41,58005.0,142.2924,142.3622,142.0131,142.0231,58005.0
2025-02-11 12:35:00,142.46,142.51,142.38,142.44,61709.0,142.073,142.1228,141.9932,142.053,61709.0
2025-02-11 12:40:00,142.44,142.5,142.24,142.26,52086.0,142.053,142.1128,141.8536,141.8735,52086.0
2025-02-11 12:45:00,142.27,142.53,142.26,142.41,68534.0,141.8835,142.1428,141.8735,142.0231,68534.0
2025-02-11 12:50:00,142.45,142.45,142.07,142.24,61833.0,142.063,142.063,141.684,141.8536,61833.0
2025-02-11 12:55:00,142.25,142.27,142.07,142.15,44755.0,141.8635,141.8835,141.684,141.7638,44755.0
2025-02-11 13:00:00,142.15,142.22,141.92,142.07,54864.0,141.7638,141.8336,141.5344,141.684,54864.0
2025-02-11 13:05:00,142.12,142.32,142.09,142.3,35551.0,141.7339,141.9333,141.704,141.9134,35551.0
2025-02-11 13:10:00,142.3,142.31,141.93,142.03,39139.0,141.9134,141.9234,141.5444,141.6441,39139.0
2025-02-11 13:15:00,142.05,142.5,142.04,142.42,36710.0,141.6641,142.1128,141.6541,142.0331,36710.0
2025-02-11 13:20:00,142.39,142.45,142.26,142.3,27074.0,142.0031,142.063,141.8735,141.9134,27074.0
2025-02-11 13:25:00,142.3,142.32,142.18,142.25,24523.0,141.9134,141.9333,141.7937,141.8635,24523.0
2025-02-11 13:30:00,142.24,142.4,142.15,142.34,48681.0,141.8536,142.0131,141.7638,141.9533,48681.0
2025-02-11 13:35:00,142.34,142.48,142.3,142.38,49639.0,141.9533,142.0929,141.9134,141.9932,49639.0
2025-02-11 13:40:00,142.4,142.42,142.21,142.3,22862.0,142.0131,142.0331,141.8236,141.9134,22862.0
2025-02-11 13:45:00,142.3,142.48,142.25,142.4,47620.0,141.9134,142.0929,141.8635,142.0131,47620.0
2025-02-11 13:50:00,142.39,142.41,142.29,142.31,30289.0,142.0031,142.0231,141.9034,141.9234,30289.0
2025-02-11 13:55:00,142.28,142.33,142.08,142.09,35309.0,141.8934,141.9433,141.694,141.704,35309.0
2025-02-11 14:00:00,142.06,142.25,142.06,142.21,23868.0,141.674,141.8635,141.674,141.8236,23868.0
2025-02-11 14:05:00,142.19,142.25,141.99,141.99,31463.0,141.8037,141.8635,141.6042,141.6042,31463.0
2025-02-11 14:10:00,142.03,142.09,141.99,142.03,22111.0,141.6441,141.704,141.6042,141.6441,22111.0
2025-02-11 14:15:00,142.06,142.07,141.97,142.03,31839.0,141.674,141.684,141.5843,141.6441,31839.0
2025-02-11 14:20:00,142.03,142.14,142.01,142.09,13827.0,141.6441,141.7538,141.6242,141.704,13827.0
2025-02-11 14:25:00,142.07,142.16,142.03,142.12,35665.0,141.684,141.7738,141.6441,141.7339,35665.0
2025-02-11 14:30:00,142.11,142.25,142.04,142.17,46870.0,141.7239,141.8635,141.6541,141.7837,46870.0
2025-02-11 14:35:00,142.16,142.33,142.12,142.29,64856.0,141.7738,141.9433,141.7339,141.9034,64856.0
2025-02-11 14:40:00,142.3,142.45,142.19,142.26,160464.0,141.9134,142.063,141.8037,141.8735,160464.0
2025-02-11 14:45:00,142.24,142.31,142.12,142.12,36252.0,141.8536,141.9234,141.7339,141.7339,36252.0
2025-02-11 14:50:00,142.14,142.15,141.88,141.9,39905.0,141.7538,141.7638,141.4945,141.5145,39905.0
2025-02-11 14:55:00,141.91,142.07,141.9,141.92,63030.0,141.5245,141.684,141.5145,141.5344,63030.0
2025-02-11 15:00:00,141.96,142.18,141.95,142.03,90119.0,141.5743,141.7937,141.5643,141.6441,90119.0
2025-02-11 15:05:00,142.0,142.37,142.0,142.31,99442.0,141.6142,141.9832,141.6142,141.9234,99442.0
2025-02-11 15:10:00,142.34,142.84,142.26,142.79,101122.0,141.9533,142.4519,141.8735,142.4021,101122.0
2025-02-11 15:15:00,142.82,142.87,142.46,142.8,37700.0,142.432,142.4818,142.073,142.412,37700.0
2025-02-11 15:20:00,142.78,142.91,142.58,142.63,32121.0,142.3921,142.5217,142.1926,142.2425,32121.0
2025-02-11 15:25:00,142.61,142.67,142.37,142.56,43312.0,142.2225,142.2824,141.9832,142.1727,43312.0
2025-02-11 15:30:00,142.56,142.65,142.34,142.53,86452.0,142.1727,142.2624,141.9533,142.1428,86452.0
2025-02-11 15:35:00,142.53,142.82,142.53,142.69,74049.0,142.1428,142.432,142.1428,142.3023,74049.0
2025-02-11 15:40:00,142.68,142.83,142.6,142.75,76093.0,142.2924,142.442,142.2126,142.3622,76093.0
2025-02-11 15:45:00,142.75,142.81,142.66,142.75,65552.0,142.3622,142.422,142.2724,142.3622,65552.0
2025-02-11 15:50:00,142.75,142.78,142.48,142.65,119447.0,142.3622,142.3921,142.0929,142.2624,119447.0
2025-02-11 15:55:00,142.66,142.72,142.26,142.46,339819.0,142.2724,142.3323,141.8735,142.073,339819.0
2025-02-12 09:30:00,140.62,141.02,139.51,140.91,175710.0,140.238,140.6369,139.131,140.5272,175710.0
2025-02-12 09:35:00,140.91,140.96,140.09,140.22,27952.0,140.5272,140.577,139.7094,139.839,27952.0
2025-02-12 09:40:00,140.21,140.3,139.74,140.18,37414.0,139.8291,139.9188,139.3603,139.7992,37414.0
2025-02-12 09:45:00,140.18,140.21,139.87,140.17,32837.0,139.7992,139.8291,139.49,139.7892,32837.0
2025-02-12 09:50:00,140.17,140.24,139.98,140.05,74555.0,139.7892,139.859,139.5997,139.6695,74555.0
2025-02-12 09:55:00,139.99,140.17,139.75,140.06,78687.0,139.6097,139.7892,139.3703,139.6795,78687.0
2025-02-12 10:00:00,140.06,140.12,139.6,139.93,58325.0,139.6795,139.7393,139.2207,139.5498,58325.0
2025-02-12 10:05:00,139.93,140.31,139.81,140.06,55340.0,139.5498,139.9288,139.4302,139.6795,55340.0
2025-02-12 10:10:00,140.09,140.1,139.59,139.85,19199.0,139.7094,139.7194,139.2108,139.47,19199.0
2025-02-12 10:15:00,139.86,140.23,139.8,140.17,30477.0,139.48,139.849,139.4202,139.7892,30477.0
2025-02-12 10:20:00,140.1,140.26,139.77,140.02,38154.0,139.7194,139.8789,139.3903,139.6396,38154.0
2025-02-12 10:25:00,140.02,140.21,139.91,140.11,40315.0,139.6396,139.8291,139.5299,139.7293,40315.0
2025-02-12 10:30:00,140.07,140.17,139.91,140.08,18098.0,139.6894,139.7892,139.5299,139.6994,18098.0
2025-02-12 10:35:00,139.99,140.7,139.95,140.47,132465.0,139.6097,140.3177,139.5698,140.0884,132465.0
2025-02-12 10:40:00,140.48,140.54,140.22,140.29,31719.0,140.0983,140.1582,139.839,139.9089,31719.0
2025-02-12 10:45:00,140.29,140.34,139.96,140.07,20469.0,139.9089,139.9587,139.5797,139.6894,20469.0
2025-02-12 10:50:00,140.23,140.24,139.81,139.9,67267.0,139.849,139.859,139.4302,139.5199,67267.0
2025-02-12 10:55:00,140.07,140.07,139.67,139.75,81358.0,139.6894,139.6894,139.2905,139.3703,81358.0
2025-02-12 11:00:00,139.81,139.81,139.53,139.61,36577.0,139.4302,139.4302,139.1509,139.2307,36577.0
2025-02-12 11:05:00,139.6,139.6,138.92,139.17,111143.0,139.2207,139.2207,138.5426,138.7919,111143.0
2025-02-12 11:10:00,139.17,139.46,138.86,139.32,71109.0,138.7919,139.0811,138.4827,138.9415,71109.0
2025-02-12 11:15:00,139.37,139.4,139.0,139.05,53683.0,138.9914,139.0213,138.6224,138.6722,53683.0
2025-02-12 11:20:00,139.08,139.11,138.4,138.68,113350.0,138.7021,138.7321,138.024,138.3032,113350.0
2025-02-12 11:25:00,138.68,139.07,138.41,139.04,83066.0,138.3032,138.6922,138.034,138.6622,83066.0
2025-02-12 11:30:00,139.03,139.46,138.98,139.2,50287.0,138.6523,139.0811,138.6024,138.8218,50287.0
2025-02-12 11:35:00,139.2,139.27,138.9,138.91,28485.0,138.8218,138.8916,138.5226,138.5326,28485.0
2025-02-12 11:40:00,138.91,139.1,138.78,139.03,29866.0,138.5326,138.7221,138.403,138.6523,29866.0
2025-02-12 11:45:00,139.06,139.1,138.87,139.01,26168.0,138.6822,138.7221,138.4927,138.6323,26168.0
2025-02-12 11:50:00,139.01,139.19,138.93,139.19,43956.0,138.6323,138.8118,138.5525,138.8118,43956.0
2025-02-12 11:55:00,139.16,139.41,139.11,139.24,57120.0,138.7819,139.0312,138.7321,138.8617,57120.0
2025-02-12 12:00:00,139.19,139.47,139.12,139.29,48608.0,138.8118,139.0911,138.742,138.9116,48608.0
2025-02-12 12:05:00,139.33,139.48,139.09,139.45,46508.0,138.9515,139.1011,138.7121,139.0711,46508.0
2025-02-12 12:10:00,139.4,139.5,139.15,139.42,31635.0,139.0213,139.121,138.7719,139.0412,31635.0
2025-02-12 12:15:00,139.49,139.54,139.38,139.45,33849.0,139.111,139.1609,139.0013,139.0711,33849.0
2025-02-12 12:20:00,139.43,139.56,139.36,139.43,42764.0,139.0512,139.1808,138.9814,139.0512,42764.0
2025-02-12 12:25:00,139.43,139.49,139.35,139.49,50062.0,139.0512,139.111,138.9714,139.111,50062.0
2025-02-12 12:30:00,139.42,139.49,139.3,139.42,27390.0,139.0412,139.111,138.9215,139.0412,27390.0
2025-02-12 12:35:00,139.39,139.49,139.33,139.35,27717.0,139.0113,139.111,138.9515,138.9714,27717.0
2025-02-12 12:40:00,139.35,139.38,139.24,139.36,12482.0,138.9714,139.0013,138.8617,138.9814,12482.0
2025-02-12 12:45:00,139.34,139.56,139.25,139.48,65900.0,138.9614,139.1808,138.8717,139.1011,65900.0
2025-02-12 12:50:00,139.49,139.7,139.45,139.68,32642.0,139.111,139.3205,139.0711,139.3005,32642.0
2025-02-12 12:55:00,139.7,139.76,139.59,139.76,89714.0,139.3205,139.3803,139.2108,139.3803,89714.0
2025-02-12 13:00:00,139.74,139.74,139.49,139.49,24133.0,139.3603,139.3603,139.111,139.111,24133.0
2025-02-12 13:05:00,139.51,139.69,139.41,139.53,63899.0,139.131,139.3105,139.0312,139.1509,63899.0
2025-02-12 13:10:00,139.51,139.94,139.45,139.89,34942.0,139.131,139.5598,139.0711,139.5099,34942.0
2025-02-12 13:15:00,139.93,139.94,139.78,139.9,112862.0,139.5498,139.5598,139.4002,139.5199,112862.0
2025-02-12 13:20:00,139.91,140.25,139.9,140.14,140572.0,139.5299,139.869,139.5199,139.7593,140572.0
2025-02-12 13:25:00,140.15,140.5,140.0,140.4,122876.0,139.7692,140.1183,139.6196,140.0186,122876.0
2025-02-12 13:30:00,140.4,140.4,140.12,140.18,37398.0,140.0186,140.0186,139.7393,139.7992,37398.0
2025-02-12 13:35:00,140.18,140.49,140.15,140.4,18871.0,139.7992,140.1083,139.7692,140.0186,18871.0
2025-02-12 13:40:00,140.43,140.58,139.97,140.01,114224.0,140.0485,140.1981,139.5897,139.6296,114224.0
2025-02-12 13:45:00,140.03,140.22,140.03,140.17,9994.0,139.6496,139.839,139.6496,139.7892,9994.0
2025-02-12 13:50:00,140.18,140.49,140.11,140.37,69056.0,139.7992,140.1083,139.7293,139.9886,69056.0
2025-02-12 13:55:00,140.38,140.46,140.25,140.29,57685.0,139.9986,140.0784,139.869,139.9089,57685.0
2025-02-12 14:00:00,140.27,140.32,139.92,139.92,53639.0,139.8889,139.9388,139.5399,139.5399,53639.0
2025-02-12 14:05:00,139.9,140.01,139.78,139.94,46299.0,139.5199,139.6296,139.4002,139.5598,46299.0
2025-02-12 14:10:00,139.87,139.89,139.67,139.82,37152.0,139.49,139.5099,139.2905,139.4401,37152.0
2025-02-12 14:15:00,139.81,139.88,139.73,139.78,23412.0,139.4302,139.5,139.3504,139.4002,23412.0
2025-02-12 14:20:00,139.74,139.82,139.65,139.8,36491.0,139.3603,139.4401,139.2706,139.4202,36491.0
2025-02-12 14:25:00,139.81,139.99,139.68,139.84,15698.0,139.4302,139.6097,139.3005,139.4601,15698.0
2025-02-12 14:30:00,139.81,139.87,139.69,139.84,17261.0,139.4302,139.49,139.3105,139.4601,17261.0
2025-02-12 14:35:00,139.74,139.85,139.67,139.83,39392.0,139.3603,139.47,139.2905,139.4501,39392.0
2025-02-12 14:40:00,139.83,139.85,139.61,139.64,17498.0,139.4501,139.47,139.2307,139.2606,17498.0
2025-02-12 14:45:00,139.63,139.99,139.6,139.96,21981.0,139.2506,139.6097,139.2207,139.5797,21981.0
2025-02-12 14:50:00,139.94,140.0,139.83,139.97,18703.0,139.5598,139.6196,139.4501,139.5897,18703.0
2025-02-12 14:55:00,139.94,139.98,139.83,139.84,16659.0,139.5598,139.5997,139.4501,139.4601,16659.0
2025-02-12 15:00:00,139.87,139.92,139.73,139.78,23431.0,139.49,139.5399,139.3504,139.4002,23431.0
2025-02-12 15:05:00,139.78,139.98,139.75,139.94,30023.0,139.4002,139.5997,139.3703,139.5598,30023.0
2025-02-12 15:10:00,139.98,140.12,139.93,140.02,29822.0,139.5997,139.7393,139.5498,139.6396,29822.0
2025-02-12 15:15:00,140.03,140.03,139.65,139.74,28524.0,139.6496,139.6496,139.2706,139.3603,28524.0
2025-02-12 15:20:00,139.73,139.73,139.59,139.59,42925.0,139.3504,139.3504,139.2108,139.2108,42925.0
2025-02-12 15:25:00,139.59,139.6,139.35,139.36,22602.0,139.2108,139.2207,138.9714,138.9814,22602.0
2025-02-12 15:30:00,139.33,139.52,139.3,139.49,30087.0,138.9515,139.1409,138.9215,139.111,30087.0
2025-02-12 15:35:00,139.49,139.49,139.11,139.15,38995.0,139.111,139.111,138.7321,138.7719,38995.0
2025-02-12 15:40:00,139.15,139.19,139.0,139.14,55088.0,138.7719,138.8118,138.6224,138.762,55088.0
2025-02-12 15:45:00,139.13,139.31,138.95,139.04,84793.0,138.752,138.9315,138.5725,138.6622,84793.0
2025-02-12 15:50:00,139.06,139.42,139.03,139.38,144296.0,138.6822,139.0412,138.6523,139.0013,144296.0
2025-02-12 15:55:00,139.4,139.65,139.24,139.53,391961.0,139.0213,139.2706,138.8617,139.1509,391961.0
2025-02-13 09:30:00,140.97,141.28,140.62,140.77,60003.0,140.587,140.8962,140.238,140.3875,60003.0
2025-02-13 09:35:00,140.72,141.45,140.62,140.8,27631.0,140.3377,141.0657,140.238,140.4175,27631.0
2025-02-13 09:40:00,140.69,141.05,140.4,141.05,15257.0,140.3078,140.6668,140.0186,140.6668,15257.0
2025-02-13 09:45:00,141.05,141.37,140.35,140.44,35141.0,140.6668,140.9859,139.9687,140.0584,35141.0
2025-02-13 09:50:00,140.43,140.88,140.39,140.87,8062.0,140.0485,140.4972,140.0086,140.4873,8062.0
2025-02-13 09:55:00,140.91,141.01,140.17,140.57,19919.0,140.5272,140.6269,139.7892,140.1881,19919.0
2025-02-13 10:00:00,140.56,141.13,140.53,140.68,15469.0,140.1781,140.7466,140.1482,140.2978,15469.0
2025-02-13 10:05:00,140.84,141.16,140.71,140.79,14093.0,140.4574,140.7765,140.3277,140.4075,14093.0
2025-02-13 10:10:00,140.8,140.89,140.62,140.63,20196.0,140.4175,140.5072,140.238,140.2479,20196.0
2025-02-13 10:15:00,140.67,140.79,140.59,140.72,13215.0,140.2878,140.4075,140.208,140.3377,13215.0
2025-02-13 10:20:00,140.82,140.9,140.25,140.29,18431.0,140.4374,140.5172,139.869,139.9089,18431.0
2025-02-13 10:25:00,140.29,140.6,140.0,140.6,14739.0,139.9089,140.218,139.6196,140.218,14739.0
2025-02-13 10:30:00,140.55,140.55,140.11,140.19,11700.0,140.1681,140.1681,139.7293,139.8091,11700.0
2025-02-13 10:35:00,140.16,140.31,139.93,139.93,36107.0,139.7792,139.9288,139.5498,139.5498,36107.0
2025-02-13 10:40:00,139.97,140.31,139.69,139.7,28490.0,139.5897,139.9288,139.3105,139.3205,28490.0
2025-02-13 10:45:00,139.64,139.84,139.54,139.75,7563.0,139.2606,139.4601,139.1609,139.3703,7563.0
2025-02-13 10:50:00,139.73,139.8,139.45,139.52,6967.0,139.3504,139.4202,139.0711,139.1409,6967.0
2025-02-13 10:55:00,139.43,139.55,139.25,139.36,11739.0,139.0512,139.1709,138.8717,138.9814,11739.0
2025-02-13 11:00:00,139.38,139.38,138.89,139.23,9011.0,139.0013,139.0013,138.5127,138.8517,9011.0
2025-02-13 11:05:00,139.24,139.51,139.14,139.28,6768.0,138.8617,139.131,138.762,138.9016,6768.0
2025-02-13 11:10:00,139.24,139.35,139.11,139.13,11990.0,138.8617,138.9714,138.7321,138.752,11990.0
2025-02-13 11:15:00,139.17,139.3,139.09,139.25,6210.0,138.7919,138.9215,138.7121,138.8717,6210.0
2025-02-13 11:20:00,139.24,139.35,139.07,139.07,6361.0,138.8617,138.9714,138.6922,138.6922,6361.0
2025-02-13 11:25:00,139.08,139.29,138.94,139.1,22106.0,138.7021,138.9116,138.5625,138.7221,22106.0
2025-02-13 11:30:00,139.19,139.59,139.11,139.5,24179.0,138.8118,139.2108,138.7321,139.121,24179.0
2025-02-13 11:35:00,139.48,139.56,139.32,139.52,42486.0,139.1011,139.1808,138.9415,139.1409,42486.0
2025-02-13 11:40:00,139.52,139.67,139.18,139.19,111335.0,139.1409,139.2905,138.8019,138.8118,111335.0
2025-02-13 11:45:00,139.14,139.32,139.02,139.21,9861.0,138.762,138.9415,138.6423,138.8318,9861.0
2025-02-13 11:50:00,139.25,139.26,139.0,139.0,9273.0,138.8717,138.8817,138.6224,138.6224,9273.0
2025-02-13 11:55:00,138.95,139.02,138.81,138.99,17056.0,138.5725,138.6423,138.4329,138.6124,17056.0
2025-02-13 12:00:00,138.9,138.91,138.75,138.81,10424.0,138.5226,138.5326,138.373,138.4329,10424.0
2025-02-13 12:05:00,138.81,138.84,138.55,138.55,32793.0,138.4329,138.4628,138.1736,138.1736,32793.0
2025-02-13 12:10:00,138.59,138.62,138.37,138.48,31317.0,138.2135,138.2434,137.9941,138.1038,31317.0
2025-02-13 12:15:00,138.49,138.59,138.38,138.38,12531.0,138.1137,138.2135,138.004,138.004,12531.0
2025-02-13 12:20:00,138.42,138.63,138.31,138.45,24851.0,138.0439,138.2534,137.9342,138.0739,24851.0
2025-02-13 12:25:00,138.45,138.69,138.41,138.51,17326.0,138.0739,138.3132,138.034,138.1337,17326.0
2025-02-13 12:30:00,138.57,138.7,138.48,138.49,13916.0,138.1935,138.3232,138.1038,138.1137,13916.0
2025-02-13 12:35:00,138.5,138.54,138.38,138.53,12084.0,138.1237,138.1636,138.004,138.1536,12084.0
2025-02-13 12:40:00,138.48,138.52,138.32,138.33,10932.0,138.1038,138.1437,137.9442,137.9542,10932.0
2025-02-13 12:45:00,138.33,138.43,138.23,138.33,32048.0,137.9542,138.0539,137.8544,137.9542,32048.0
2025-02-13 12:50:00,138.33,138.42,138.23,138.24,21110.0,137.9542,138.0439,137.8544,137.8644,21110.0
2025-02-13 12:55:00,138.22,138.3,138.07,138.25,16107.0,137.8445,137.9243,137.6949,137.8744,16107.0
2025-02-13 13:00:00,138.23,138.28,138.11,138.11,11194.0,137.8544,137.9043,137.7348,137.7348,11194.0
2025-02-13 13:05:00,138.13,138.13,137.84,137.99,41165.0,137.7547,137.7547,137.4655,137.6151,41165.0
2025-02-13 13:10:00,138.02,138.04,137.86,138.0,20499.0,137.645,137.665,137.4855,137.6251,20499.0
2025-02-13 13:15:00,138.0,138.08,137.89,137.93,20475.0,137.6251,137.7049,137.5154,137.5553,20475.0
2025-02-13 13:20:00,137.88,138.15,137.86,138.15,18520.0,137.5054,137.7747,137.4855,137.7747,18520.0
2025-02-13 13:25:00,138.15,138.26,138.13,138.18,20709.0,137.7747,137.8844,137.7547,137.8046,20709.0
2025-02-13 13:30:00,138.15,138.39,138.15,138.38,33355.0,137.7747,138.014,137.7747,138.004,33355.0
2025-02-13 13:35:00,138.39,138.87,137.86,138.81,116691.0,138.014,138.4927,137.4855,138.4329,116691.0
2025-02-13 13:40:00,138.87,138.87,138.34,138.6,21162.0,138.4927,138.4927,137.9641,138.2234,21162.0
2025-02-13 13:45:00,138.52,138.7,138.49,138.68,8160.0,138.1437,138.3232,138.1137,138.3032,8160.0
2025-02-13 13:50:00,138.69,138.73,138.5,138.67,13450.0,138.3132,138.3531,138.1237,138.2933,13450.0
2025-02-13 13:55:00,138.74,138.81,138.64,138.77,12010.0,138.3631,138.4329,138.2633,138.393,12010.0
2025-02-13 14:00:00,138.7,138.8,138.66,138.8,21303.0,138.3232,138.4229,138.2833,138.4229,21303.0
2025-02-13 14:05:00,138.8,139.04,138.72,138.95,21345.0,138.4229,138.6622,138.3431,138.5725,21345.0
2025-02-13 14:10:00,138.99,138.99,138.8,138.89,8090.0,138.6124,138.6124,138.4229,138.5127,8090.0
2025-02-13 14:15:00,138.85,139.05,138.85,139.0,24829.0,138.4728,138.6722,138.4728,138.6224,24829.0
2025-02-13 14:20:00,138.97,139.19,138.91,139.19,18630.0,138.5924,138.8118,138.5326,138.8118,18630.0
2025-02-13 14:25:00,139.22,139.43,139.05,139.41,13490.0,138.8418,139.0512,138.6722,139.0312,13490.0
2025-02-13 14:30:00,139.39,139.58,139.34,139.58,7145.0,139.0113,139.2008,138.9614,139.2008,7145.0
2025-02-13 14:35:00,139.58,139.69,139.57,139.67,10633.0,139.2008,139.3105,139.1908,139.2905,10633.0
2025-02-13 14:40:00,139.72,139.82,139.49,139.55,26301.0,139.3404,139.4401,139.111,139.1709,26301.0
2025-02-13 14:45:00,139.57,139.72,139.52,139.59,12707.0,139.1908,139.3404,139.1409,139.2108,12707.0
2025-02-13 14:50:00,139.59,139.73,139.55,139.72,33417.0,139.2108,139.3504,139.1709,139.3404,33417.0
2025-02-13 14:55:00,139.66,139.7,139.49,139.53,11011.0,139.2806,139.3205,139.111,139.1509,11011.0
2025-02-13 15:00:00,139.53,139.68,139.51,139.58,10758.0,139.1509,139.3005,139.131,139.2008,10758.0
2025-02-13 15:05:00,139.56,139.57,139.2,139.27,34235.0,139.1808,139.1908,138.8218,138.8916,34235.0
2025-02-13 15:10:00,139.31,139.55,139.31,139.55,19216.0,138.9315,139.1709,138.9315,139.1709,19216.0
2025-02-13 15:15:00,139.55,139.56,139.31,139.31,28540.0,139.1709,139.1808,138.9315,138.9315,28540.0
2025-02-13 15:20:00,139.32,139.32,139.04,139.06,31183.0,138.9415,138.9415,138.6622,138.6822,31183.0
2025-02-13 15:25:00,139.08,139.38,139.02,139.35,25634.0,138.7021,139.0013,138.6423,138.9714,25634.0
2025-02-13 15:30:00,139.35,139.43,139.28,139.33,18978.0,138.9714,139.0512,138.9016,138.9515,18978.0
2025-02-13 15:35:00,139.34,139.58,139.33,139.47,24023.0,138.9614,139.2008,138.9515,139.0911,24023.0
2025-02-13 15:40:00,139.46,139.48,139.2,139.23,32434.0,139.0811,139.1011,138.8218,138.8517,32434.0
2025-02-13 15:45:00,139.2,139.37,139.13,139.25,55866.0,138.8218,138.9914,138.752,138.8717,55866.0
2025-02-13 15:50:00,139.26,139.32,139.06,139.24,72530.0,138.8817,138.9415,138.6822,138.8617,72530.0
2025-02-13 15:55:00,139.23,139.53,139.09,139.31,236372.0,138.8517,139.1509,138.7121,138.9315,236372.0
2025-02-14 09:30:00,139.61,139.92,138.8,139.43,39350.0,139.404,139.7136,138.5952,139.2243,39350.0
2025-02-14 09:35:00,139.27,139.28,138.54,138.92,7673.0,139.0645,139.0745,138.3356,138.7151,7673.0
2025-02-14 09:40:00,139.03,140.0,139.0,139.98,32529.0,138.8249,139.7935,138.7949,139.7735,32529.0
2025-02-14 09:45:00,139.88,140.22,139.19,139.53,31184.0,139.6736,140.0131,138.9847,139.3242,31184.0
2025-02-14 09:50:00,139.5,139.7,139.38,139.56,11479.0,139.2942,139.4939,139.1744,139.3541,11479.0
2025-02-14 09:55:00,139.47,139.67,139.23,139.51,11739.0,139.2643,139.464,139.0246,139.3042,11739.0
2025-02-14 10:00:00,139.53,140.36,139.45,140.36,18169.0,139.3242,140.1529,139.2443,140.1529,18169.0
2025-02-14 10:05:00,140.37,140.83,140.23,140.74,44334.0,140.1629,140.6222,140.0231,140.5324,44334.0
2025-02-14 10:10:00,140.65,141.08,140.53,140.81,71763.0,140.4425,140.8719,140.3227,140.6023,71763.0
2025-02-14 10:15:00,140.81,141.79,140.73,141.65,69794.0,140.6023,141.5808,140.5224,141.441,69794.0
2025-02-14 10:20:00,141.65,141.71,141.0,141.41,27090.0,141.441,141.5009,140.792,141.2014,27090.0
2025-02-14 10:25:00,141.4,141.5,141.23,141.28,22409.0,141.1914,141.2913,141.0217,141.0716,22409.0
2025-02-14 10:30:00,141.23,141.31,140.95,141.06,30384.0,141.0217,141.1015,140.7421,140.8519,30384.0
2025-02-14 10:35:00,141.06,141.24,141.0,141.15,15257.0,140.8519,141.0316,140.792,140.9418,15257.0
2025-02-14 10:40:00,141.1,141.3,140.94,141.25,30985.0,140.8918,141.0916,140.7321,141.0416,30985.0
2025-02-14 10:45:00,141.24,141.46,141.2,141.41,21469.0,141.0316,141.2513,140.9917,141.2014,21469.0
2025-02-14 10:50:00,141.46,141.46,141.23,141.29,20564.0,141.2513,141.2513,141.0217,141.0816,20564.0
2025-02-14 10:55:00,141.31,141.34,141.09,141.09,17470.0,141.1015,141.1315,140.8819,140.8819,17470.0
2025-02-14 11:00:00,141.17,141.57,141.1,141.41,15747.0,140.9617,141.3612,140.8918,141.2014,15747.0
2025-02-14 11:05:00,141.45,141.61,141.38,141.61,14612.0,141.2413,141.4011,141.1714,141.4011,14612.0
2025-02-14 11:10:00,141.44,141.51,140.92,141.03,20609.0,141.2313,141.3012,140.7121,140.8219,20609.0
2025-02-14 11:15:00,140.95,141.1,140.89,140.93,16582.0,140.7421,140.8918,140.6822,140.7221,16582.0
2025-02-14 11:20:00,141.0,141.0,140.58,140.79,28815.0,140.792,140.792,140.3726,140.5823,28815.0
2025-02-14 11:25:00,140.72,141.15,140.72,140.94,28953.0,140.5124,140.9418,140.5124,140.7321,28953.0
2025-02-14 11:30:00,140.94,141.11,140.81,141.06,9491.0,140.7321,140.9018,140.6023,140.8519,9491.0
2025-02-14 11:35:00,141.03,141.21,140.92,141.12,8758.0,140.8219,141.0017,140.7121,140.9118,8758.0
2025-02-14 11:40:00,141.12,141.19,140.98,141.0,8720.0,140.9118,140.9817,140.772,140.792,8720.0
2025-02-14 11:45:00,141.0,141.07,140.71,140.72,20438.0,140.792,140.8619,140.5024,140.5124,20438.0
2025-02-14 11:50:00,140.7,140.94,140.41,140.94,23166.0,140.4924,140.7321,140.2029,140.7321,23166.0
2025-02-14 11:55:00,140.85,141.04,140.78,141.03,6235.0,140.6422,140.8319,140.5723,140.8219,6235.0
2025-02-14 12:00:00,141.03,141.09,140.92,141.0,6970.0,140.8219,140.8819,140.7121,140.792,6970.0
2025-02-14 12:05:00,140.93,140.93,140.57,140.71,6206.0,140.7221,140.7221,140.3626,140.5024,6206.0
2025-02-14 12:10:00,140.69,140.79,140.57,140.73,11552.0,140.4825,140.5823,140.3626,140.5224,11552.0
2025-02-14 12:15:00,140.68,140.7,140.52,140.56,7196.0,140.4725,140.4924,140.3127,140.3526,7196.0
2025-02-14 12:20:00,140.56,140.77,140.55,140.71,8358.0,140.3526,140.5623,140.3427,140.5024,8358.0
2025-02-14 12:25:00,140.76,140.76,140.53,140.62,10224.0,140.5523,140.5523,140.3227,140.4126,10224.0
2025-02-14 12:30:00,140.67,140.79,140.6,140.77,5816.0,140.4625,140.5823,140.3926,140.5623,5816.0
2025-02-14 12:35:00,140.77,140.98,140.61,140.61,10195.0,140.5623,140.772,140.4026,140.4026,10195.0
2025-02-14 12:40:00,140.71,140.73,140.46,140.62,9766.0,140.5024,140.5224,140.2528,140.4126,9766.0
2025-02-14 12:45:00,140.66,140.74,140.59,140.73,3889.0,140.4525,140.5324,140.3826,140.5224,3889.0
2025-02-14 12:50:00,140.78,141.05,140.72,141.05,6241.0,140.5723,140.8419,140.5124,140.8419,6241.0
2025-02-14 12:55:00,141.0,141.09,140.92,140.92,7619.0,140.792,140.8819,140.7121,140.7121,7619.0
2025-02-14 13:00:00,140.96,140.98,140.66,140.66,3172.0,140.7521,140.772,140.4525,140.4525,3172.0
2025-02-14 13:05:00,140.66,140.75,140.56,140.69,11531.0,140.4525,140.5424,140.3526,140.4825,11531.0
2025-02-14 13:10:00,140.69,140.75,140.64,140.68,8891.0,140.4825,140.5424,140.4325,140.4725,8891.0
2025-02-14 13:15:00,140.64,140.89,140.55,140.89,10852.0,140.4325,140.6822,140.3427,140.6822,10852.0
2025-02-14 13:20:00,140.8,140.94,140.7,140.79,8267.0,140.5923,140.7321,140.4924,140.5823,8267.0
2025-02-14 13:25:00,140.84,140.94,140.81,140.89,5377.0,140.6322,140.7321,140.6023,140.6822,5377.0
2025-02-14 13:30:00,140.89,140.96,140.84,140.9,6916.0,140.6822,140.7521,140.6322,140.6921,6916.0
2025-02-14 13:35:00,140.9,140.97,140.89,140.9,4626.0,140.6921,140.762,140.6822,140.6921,4626.0
2025-02-14 13:40:00,140.9,141.01,140.81,140.85,7777.0,140.6921,140.802,140.6023,140.6422,7777.0
2025-02-14 13:45:00,140.88,140.98,140.85,140.97,5228.0,140.6722,140.772,140.6422,140.762,5228.0
2025-02-14 13:50:00,141.0,141.04,140.9,140.91,8486.0,140.792,140.8319,140.6921,140.7021,8486.0
2025-02-14 13:55:00,140.93,140.99,140.88,140.89,7338.0,140.7221,140.782,140.6722,140.6822,7338.0
2025-02-14 14:00:00,140.94,141.02,140.87,141.02,5931.0,140.7321,140.812,140.6622,140.812,5931.0
2025-02-14 14:05:00,140.99,140.99,140.86,140.93,6445.0,140.782,140.782,140.6522,140.7221,6445.0
2025-02-14 14:10:00,140.99,140.99,140.93,140.96,6828.0,140.782,140.782,140.7221,140.7521,6828.0
2025-02-14 14:15:00,140.96,141.05,140.95,140.96,7079.0,140.7521,140.8419,140.7421,140.7521,7079.0
2025-02-14 14:20:00,141.02,141.02,140.8,140.82,4432.0,140.812,140.812,140.5923,140.6123,4432.0
2025-02-14 14:25:00,140.82,140.82,140.51,140.56,6490.0,140.6123,140.6123,140.3027,140.3526,6490.0
2025-02-14 14:30:00,140.56,140.67,140.56,140.58,6740.0,140.3526,140.4625,140.3526,140.3726,6740.0
2025-02-14 14:35:00,140.58,140.64,140.48,140.59,6088.0,140.3726,140.4325,140.2728,140.3826,6088.0
2025-02-14 14:40:00,140.58,140.64,140.56,140.64,3227.0,140.3726,140.4325,140.3526,140.4325,3227.0
2025-02-14 14:45:00,140.62,140.81,140.62,140.72,7939.0,140.4126,140.6023,140.4126,140.5124,7939.0
2025-02-14 14:50:00,140.72,140.77,140.62,140.65,5319.0,140.5124,140.5623,140.4126,140.4425,5319.0
2025-02-14 14:55:00,140.7,140.77,140.58,140.74,9131.0,140.4924,140.5623,140.3726,140.5324,9131.0
2025-02-14 15:00:00,140.74,140.88,140.65,140.86,4214.0,140.5324,140.6722,140.4425,140.6522,4214.0
2025-02-14 15:05:00,140.86,140.93,140.66,140.72,9722.0,140.6522,140.7221,140.4525,140.5124,9722.0
2025-02-14 15:10:00,140.72,140.82,140.68,140.81,11003.0,140.5124,140.6123,140.4725,140.6023,11003.0
2025-02-14 15:15:00,140.85,140.96,140.81,140.91,10152.0,140.6422,140.7521,140.6023,140.7021,10152.0
2025-02-14 15:20:00,140.91,140.95,140.67,140.7,8831.0,140.7021,140.7421,140.4625,140.4924,8831.0
2025-02-14 15:25:00,140.69,140.73,140.47,140.59,9453.0,140.4825,140.5224,140.2628,140.3826,9453.0
2025-02-14 15:30:00,140.61,140.61,140.42,140.54,11959.0,140.4026,140.4026,140.2128,140.3327,11959.0
2025-02-14 15:35:00,140.55,140.57,140.45,140.56,13760.0,140.3427,140.3626,140.2428,140.3526,13760.0
2025-02-14 15:40:00,140.58,140.72,140.52,140.71,18958.0,140.3726,140.5124,140.3127,140.5024,18958.0
2025-02-14 15:45:00,140.73,140.76,140.49,140.62,25520.0,140.5224,140.5523,140.2827,140.4126,25520.0
2025-02-14 15:50:00,140.68,140.8,140.42,140.48,43131.0,140.4725,140.5923,140.2128,140.2728,43131.0
2025-02-14 15:55:00,140.5,140.76,140.41,140.55,121419.0,140.2927,140.5523,140.2029,140.3427,121419.0
2025-02-18 09:30:00,141.89,142.69,141.43,141.5,82710.0,141.6807,142.4795,141.2214,141.2913,82710.0
2025-02-18 09:35:00,141.44,141.63,141.14,141.3,25711.0,141.2313,141.4211,140.9318,141.0916,25711.0
2025-02-18 09:40:00,141.3,141.57,141.17,141.26,12045.0,141.0916,141.3612,140.9617,141.0516,12045.0
2025-02-18 09:45:00,141.26,141.28,140.75,141.02,33728.0,141.0516,141.0716,140.5424,140.812,33728.0
2025-02-18 09:50:00,141.02,141.13,140.57,140.8,16667.0,140.812,140.9218,140.3626,140.5923,16667.0
2025-02-18 09:55:00,140.8,141.0,140.54,140.61,28121.0,140.5923,140.792,140.3327,140.4026,28121.0
2025-02-18 10:00:00,140.54,140.6,140.06,140.43,26342.0,140.3327,140.3926,139.8534,140.2228,26342.0
2025-02-18 10:05:00,140.58,140.93,140.3,140.71,19283.0,140.3726,140.7221,140.093,140.5024,19283.0
2025-02-18 10:10:00,140.69,141.13,140.68,141.12,14873.0,140.4825,140.9218,140.4725,140.9118,14873.0
2025-02-18 10:15:00,141.1,141.18,140.62,140.74,22088.0,140.8918,140.9717,140.4126,140.5324,22088.0
2025-02-18 10:20:00,140.75,141.39,140.7,141.38,11983.0,140.5424,141.1814,140.4924,141.1714,11983.0
2025-02-18 10:25:00,141.41,141.7,141.29,141.58,14742.0,141.2014,141.491,141.0816,141.3711,14742.0
2025-02-18 10:30:00,141.65,141.65,141.15,141.22,11534.0,141.441,141.441,140.9418,141.0117,11534.0
2025-02-18 10:35:00,141.24,141.44,141.19,141.25,8362.0,141.0316,141.2313,140.9817,141.0416,8362.0
2025-02-18 10:40:00,141.25,141.36,141.01,141.32,93560.0,141.0416,141.1515,140.802,141.1115,93560.0
2025-02-18 10:45:00,141.3,141.3,141.11,141.26,10354.0,141.0916,141.0916,140.9018,141.0516,10354.0
2025-02-18 10:50:00,141.28,141.71,141.28,141.71,20262.0,141.0716,141.5009,141.0716,141.5009,20262.0
2025-02-18 10:55:00,141.74,141.79,141.63,141.68,18158.0,141.5309,141.5808,141.4211,141.471,18158.0
2025-02-18 11:00:00,141.67,141.74,141.29,141.31,16546.0,141.461,141.5309,141.0816,141.1015,16546.0
2025-02-18 11:05:00,141.32,141.32,140.84,140.91,42420.0,141.1115,141.1115,140.6322,140.7021,42420.0
2025-02-18 11:10:00,140.86,140.94,140.62,140.9,38390.0,140.6522,140.7321,140.4126,140.6921,38390.0
2025-02-18 11:15:00,140.89,140.95,140.55,140.66,23932.0,140.6822,140.7421,140.3427,140.4525,23932.0
2025-02-18 11:20:00,140.73,140.83,140.41,140.75,21047.0,140.5224,140.6222,140.2029,140.5424,21047.0
2025-02-18 11:25:00,140.81,141.05,140.7,140.84,11714.0,140.6023,140.8419,140.4924,140.6322,11714.0
2025-02-18 11:30:00,140.83,140.91,140.76,140.89,6600.0,140.6222,140.7021,140.5523,140.6822,6600.0
2025-02-18 11:35:00,140.87,140.96,140.75,140.89,9284.0,140.6622,140.7521,140.5424,140.6822,9284.0
2025-02-18 11:40:00,140.89,141.02,140.86,141.01,10398.0,140.6822,140.812,140.6522,140.802,10398.0
2025-02-18 11:45:00,141.03,141.22,140.98,141.21,11269.0,140.8219,141.0117,140.772,141.0017,11269.0
2025-02-18 11:50:00,141.21,141.26,141.05,141.12,7509.0,141.0017,141.0516,140.8419,140.9118,7509.0
2025-02-18 11:55:00,141.07,141.15,140.89,140.89,52271.0,140.8619,140.9418,140.6822,140.6822,52271.0
2025-02-18 12:00:00,140.87,140.95,140.78,140.92,6174.0,140.6622,140.7421,140.5723,140.7121,6174.0
2025-02-18 12:05:00,140.93,141.06,140.92,141.0,6828.0,140.7221,140.8519,140.7121,140.792,6828.0
2025-02-18 12:10:00,140.97,141.18,140.97,141.18,21893.0,140.762,140.9717,140.762,140.9717,21893.0
2025-02-18 12:15:00,141.18,141.2,140.98,141.14,11698.0,140.9717,140.9917,140.772,140.9318,11698.0
2025-02-18 12:20:00,141.11,141.15,141.01,141.09,11078.0,140.9018,140.9418,140.802,140.8819,11078.0
2025-02-18 12:25:00,141.05,141.11,140.93,140.93,20072.0,140.8419,140.9018,140.7221,140.7221,20072.0
2025-02-18 12:30:00,140.9,141.02,140.87,140.9,13936.0,140.6921,140.812,140.6622,140.6921,13936.0
2025-02-18 12:35:00,140.92,140.92,140.82,140.84,4374.0,140.7121,140.7121,140.6123,140.6322,4374.0
2025-02-18 12:40:00,140.86,140.91,140.73,140.73,7834.0,140.6522,140.7021,140.5224,140.5224,7834.0
2025-02-18 12:45:00,140.72,140.78,140.62,140.63,17396.0,140.5124,140.5723,140.4126,140.4225,17396.0
2025-02-18 12:50:00,140.63,140.72,140.6,140.64,9264.0,140.4225,140.5124,140.3926,140.4325,9264.0
2025-02-18 12:55:00,140.66,140.73,140.52,140.56,11375.0,140.4525,140.5224,140.3127,140.3526,11375.0
2025-02-18 13:00:00,140.56,140.75,140.56,140.71,21765.0,140.3526,140.5424,140.3526,140.5024,21765.0
2025-02-18 13:05:00,140.75,140.81,140.49,140.49,14673.0,140.5424,140.6023,140.2827,140.2827,14673.0
2025-02-18 13:10:00,140.51,140.53,140.38,140.39,9779.0,140.3027,140.3227,140.1729,140.1829,9779.0
2025-02-18 13:15:00,140.38,140.39,140.26,140.31,6145.0,140.1729,140.1829,140.0531,140.103,6145.0
2025-02-18 13:20:00,140.33,140.33,140.2,140.27,12628.0,140.123,140.123,139.9932,140.0631,12628.0
2025-02-18 13:25:00,140.23,140.31,140.19,140.21,6897.0,140.0231,140.103,139.9832,140.0032,6897.0
2025-02-18 13:30:00,140.18,140.24,140.12,140.23,16249.0,139.9732,140.0331,139.9133,140.0231,16249.0
2025-02-18 13:35:00,140.28,140.49,140.28,140.49,4309.0,140.0731,140.2827,140.0731,140.2827,4309.0
2025-02-18 13:40:00,140.44,140.48,140.31,140.46,23142.0,140.2328,140.2728,140.103,140.2528,23142.0
2025-02-18 13:45:00,140.47,140.75,140.46,140.72,10487.0,140.2628,140.5424,140.2528,140.5124,10487.0
2025-02-18 13:50:00,140.73,140.82,140.69,140.74,11440.0,140.5224,140.6123,140.4825,140.5324,11440.0
2025-02-18 13:55:00,140.82,140.82,140.53,140.64,13128.0,140.6123,140.6123,140.3227,140.4325,13128.0
2025-02-18 14:00:00,140.61,141.14,140.61,140.83,25715.0,140.4026,140.9318,140.4026,140.6222,25715.0
2025-02-18 14:05:00,140.83,141.08,140.78,140.98,28483.0,140.6222,140.8719,140.5723,140.772,28483.0
2025-02-18 14:10:00,140.98,141.01,140.82,140.88,10022.0,140.772,140.802,140.6123,140.6722,10022.0
2025-02-18 14:15:00,140.82,140.9,140.52,140.52,35906.0,140.6123,140.6921,140.3127,140.3127,35906.0
2025-02-18 14:20:00,140.55,140.7,140.36,140.67,8392.0,140.3427,140.4924,140.1529,140.4625,8392.0
2025-02-18 14:25:00,140.67,140.7,140.52,140.54,7871.0,140.4625,140.4924,140.3127,140.3327,7871.0
2025-02-18 14:30:00,140.55,140.75,140.53,140.66,13783.0,140.3427,140.5424,140.3227,140.4525,13783.0
2025-02-18 14:35:00,140.67,140.72,140.54,140.58,5274.0,140.4625,140.5124,140.3327,140.3726,5274.0
2025-02-18 14:40:00,140.53,140.71,140.53,140.61,11051.0,140.3227,140.5024,140.3227,140.4026,11051.0
2025-02-18 14:45:00,140.61,140.8,140.61,140.8,11068.0,140.4026,140.5923,140.4026,140.5923,11068.0
2025-02-18 14:50:00,140.8,140.95,140.78,140.9,10032.0,140.5923,140.7421,140.5723,140.6921,10032.0
2025-02-18 14:55:00,140.91,141.1,140.91,140.98,8674.0,140.7021,140.8918,140.7021,140.772,8674.0
2025-02-18 15:00:00,141.08,141.08,140.96,140.97,12987.0,140.8719,140.8719,140.7521,140.762,12987.0
2025-02-18 15:05:00,140.97,141.0,140.79,140.89,17274.0,140.762,140.792,140.5823,140.6822,17274.0
2025-02-18 15:10:00,140.91,140.94,140.8,140.88,18764.0,140.7021,140.7321,140.5923,140.6722,18764.0
2025-02-18 15:15:00,140.85,140.85,140.67,140.8,11808.0,140.6422,140.6422,140.4625,140.5923,11808.0
2025-02-18 15:20:00,140.76,140.81,140.68,140.77,15264.0,140.5523,140.6023,140.4725,140.5623,15264.0
2025-02-18 15:25:00,140.78,140.85,140.7,140.77,29610.0,140.5723,140.6422,140.4924,140.5623,29610.0
2025-02-18 15:30:00,140.78,140.85,140.66,140.76,33335.0,140.5723,140.6422,140.4525,140.5523,33335.0
2025-02-18 15:35:00,140.76,140.85,140.6,140.81,25421.0,140.5523,140.6422,140.3926,140.6023,25421.0
2025-02-18 15:40:00,140.8,140.85,140.69,140.75,24549.0,140.5923,140.6422,140.4825,140.5424,24549.0
2025-02-18 15:45:00,140.77,140.91,140.7,140.77,27566.0,140.5623,140.7021,140.4924,140.5623,27566.0
2025-02-18 15:50:00,140.8,141.21,140.79,140.87,71014.0,140.5923,141.0017,140.5823,140.6622,71014.0
2025-02-18 15:55:00,140.9,140.99,140.59,140.64,318233.0,140.6921,140.782,140.3826,140.4325,318233.0
2025-02-19 09:30:00,140.36,140.6,139.57,139.57,42001.0,140.1529,140.3926,139.3641,139.3641,42001.0
2025-02-19 09:35:00,139.62,139.71,139.28,139.33,9440.0,139.414,139.5039,139.0745,139.1245,9440.0
2025-02-19 09:40:00,139.44,139.58,139.12,139.23,10876.0,139.2343,139.3741,138.9148,139.0246,10876.0
2025-02-19 09:45:00,139.24,139.73,139.18,139.44,36031.0,139.0346,139.5239,138.9747,139.2343,36031.0
2025-02-19 09:50:00,139.42,139.64,139.25,139.52,19798.0,139.2143,139.434,139.0446,139.3142,19798.0
2025-02-19 09:55:00,139.52,139.53,139.01,139.03,8834.0,139.3142,139.3242,138.8049,138.8249,8834.0
2025-02-19 10:00:00,139.09,139.51,139.02,139.51,21045.0,138.8848,139.3042,138.8149,139.3042,21045.0
2025-02-19 10:05:00,139.51,139.75,139.41,139.49,14777.0,139.3042,139.5438,139.2043,139.2842,14777.0
2025-02-19 10:10:00,139.46,139.51,139.03,139.13,15289.0,139.2543,139.3042,138.8249,138.9248,15289.0
2025-02-19 10:15:00,139.2,139.51,139.12,139.51,15146.0,138.9946,139.3042,138.9148,139.3042,15146.0
2025-02-19 10:20:00,139.41,139.41,139.19,139.3,9425.0,139.2043,139.2043,138.9847,139.0945,9425.0
2025-02-19 10:25:00,139.25,139.42,139.18,139.18,7602.0,139.0446,139.2143,138.9747,138.9747,7602.0
2025-02-19 10:30:00,139.18,139.47,139.03,139.41,26151.0,138.9747,139.2643,138.8249,139.2043,26151.0
2025-02-19 10:35:00,139.45,139.53,139.27,139.29,10491.0,139.2443,139.3242,139.0645,139.0845,10491.0
2025-02-19 10:40:00,139.38,139.4,139.17,139.25,13084.0,139.1744,139.1944,138.9647,139.0446,13084.0
2025-02-19 10:45:00,139.25,139.33,139.15,139.21,10039.0,139.0446,139.1245,138.9447,139.0046,10039.0
2025-02-19 10:50:00,139.2,139.26,139.05,139.06,6391.0,138.9946,139.0546,138.8449,138.8549,6391.0
2025-02-19 10:55:00,139.07,139.07,138.91,139.02,9867.0,138.8648,138.8648,138.7051,138.8149,9867.0
2025-02-19 11:00:00,138.97,139.05,138.62,138.64,10150.0,138.765,138.8449,138.4155,138.4355,10150.0
2025-02-19 11:05:00,138.75,138.75,138.57,138.65,12434.0,138.5453,138.5453,138.3656,138.4455,12434.0
2025-02-19 11:10:00,138.67,138.78,138.59,138.73,13488.0,138.4654,138.5753,138.3855,138.5253,13488.0
2025-02-19 11:15:00,138.73,138.73,138.53,138.58,13683.0,138.5253,138.5253,138.3256,138.3756,13683.0
2025-02-19 11:20:00,138.58,138.71,138.52,138.71,23820.0,138.3756,138.5054,138.3157,138.5054,23820.0
2025-02-19 11:25:00,138.65,139.03,138.62,138.87,19579.0,138.4455,138.8249,138.4155,138.6651,19579.0
2025-02-19 11:30:00,138.9,139.13,138.86,139.12,8619.0,138.6951,138.9248,138.6552,138.9148,8619.0
2025-02-19 11:35:00,139.13,139.32,138.98,139.14,10892.0,138.9248,139.1145,138.775,138.9347,10892.0
2025-02-19 11:40:00,139.15,139.35,139.06,139.25,8255.0,138.9447,139.1444,138.8549,139.0446,8255.0
2025-02-19 11:45:00,139.17,139.4,139.15,139.35,11352.0,138.9647,139.1944,138.9447,139.1444,11352.0
2025-02-19 11:50:00,139.37,139.46,139.29,139.43,20487.0,139.1644,139.2543,139.0845,139.2243,20487.0
2025-02-19 11:55:00,139.32,139.38,139.22,139.22,4496.0,139.1145,139.1744,139.0146,139.0146,4496.0
2025-02-19 12:00:00,139.22,139.48,139.21,139.22,36647.0,139.0146,139.2742,139.0046,139.0146,36647.0
2025-02-19 12:05:00,139.24,139.24,139.1,139.13,2905.0,139.0346,139.0346,138.8948,138.9248,2905.0
2025-02-19 12:10:00,139.18,139.18,139.02,139.07,2402.0,138.9747,138.9747,138.8149,138.8648,2402.0
2025-02-19 12:15:00,139.06,139.14,139.0,139.08,8701.0,138.8549,138.9347,138.7949,138.8748,8701.0
2025-02-19 12:20:00,139.08,139.15,139.05,139.15,1492.0,138.8748,138.9447,138.8449,138.9447,1492.0
2025-02-19 12:25:00,139.14,139.14,138.83,138.84,7698.0,138.9347,138.9347,138.6252,138.6352,7698.0
2025-02-19 12:30:00,138.81,138.84,138.75,138.77,7895.0,138.6052,138.6352,138.5453,138.5653,7895.0
2025-02-19 12:35:00,138.74,138.84,138.7,138.7,6565.0,138.5353,138.6352,138.4954,138.4954,6565.0
2025-02-19 12:40:00,138.71,138.72,138.58,138.64,5499.0,138.5054,138.5154,138.3756,138.4355,5499.0
2025-02-19 12:45:00,138.62,138.81,138.5,138.81,17197.0,138.4155,138.6052,138.2957,138.6052,17197.0
2025-02-19 12:50:00,138.81,138.84,138.64,138.64,3047.0,138.6052,138.6352,138.4355,138.4355,3047.0
2025-02-19 12:55:00,138.58,138.64,138.51,138.51,5343.0,138.3756,138.4355,138.3057,138.3057,5343.0
2025-02-19 13:00:00,138.5,138.74,138.5,138.55,58143.0,138.2957,138.5353,138.2957,138.3456,58143.0
2025-02-19 13:05:00,138.54,138.63,138.37,138.42,10276.0,138.3356,138.4255,138.1659,138.2158,10276.0
2025-02-19 13:10:00,138.46,138.57,138.33,138.52,26666.0,138.2557,138.3656,138.1259,138.3157,26666.0
2025-02-19 13:15:00,138.55,138.74,138.51,138.69,9471.0,138.3456,138.5353,138.3057,138.4854,9471.0
2025-02-19 13:20:00,138.71,138.8,138.63,138.65,10172.0,138.5054,138.5952,138.4255,138.4455,10172.0
2025-02-19 13:25:00,138.72,138.77,138.63,138.69,5738.0,138.5154,138.5653,138.4255,138.4854,5738.0
2025-02-19 13:30:00,138.67,138.81,138.62,138.7,19517.0,138.4654,138.6052,138.4155,138.4954,19517.0
2025-02-19 13:35:00,138.74,138.8,138.62,138.63,10450.0,138.5353,138.5952,138.4155,138.4255,10450.0
2025-02-19 13:40:00,138.69,138.7,138.46,138.46,15510.0,138.4854,138.4954,138.2557,138.2557,15510.0
2025-02-19 13:45:00,138.45,138.66,138.42,138.54,16306.0,138.2458,138.4554,138.2158,138.3356,16306.0
2025-02-19 13:50:00,138.55,138.65,138.4,138.46,21479.0,138.3456,138.4455,138.1958,138.2557,21479.0
2025-02-19 13:55:00,138.51,138.55,138.43,138.45,11570.0,138.3057,138.3456,138.2258,138.2458,11570.0
2025-02-19 14:00:00,138.43,138.6,138.4,138.59,21365.0,138.2258,138.3955,138.1958,138.3855,21365.0
2025-02-19 14:05:00,138.6,138.73,138.6,138.69,7737.0,138.3955,138.5253,138.3955,138.4854,7737.0
2025-02-19 14:10:00,138.66,139.15,138.65,139.15,15865.0,138.4554,138.9447,138.4455,138.9447,15865.0
2025-02-19 14:15:00,139.23,139.26,139.13,139.24,7726.0,139.0246,139.0546,138.9248,139.0346,7726.0
2025-02-19 14:20:00,139.21,139.24,139.13,139.16,13799.0,139.0046,139.0346,138.9248,138.9547,13799.0
2025-02-19 14:25:00,139.14,139.17,138.96,138.96,11372.0,138.9347,138.9647,138.755,138.755,11372.0
2025-02-19 14:30:00,138.99,139.07,138.91,138.97,16706.0,138.785,138.8648,138.7051,138.765,16706.0
2025-02-19 14:35:00,138.97,139.05,138.9,139.02,22724.0,138.765,138.8449,138.6951,138.8149,22724.0
2025-02-19 14:40:00,139.02,139.15,138.99,139.11,16747.0,138.8149,138.9447,138.785,138.9048,16747.0
2025-02-19 14:45:00,139.09,139.12,139.03,139.08,11031.0,138.8848,138.9148,138.8249,138.8748,11031.0
2025-02-19 14:50:00,139.08,139.1,139.01,139.03,14125.0,138.8748,138.8948,138.8049,138.8249,14125.0
2025-02-19 14:55:00,139.03,139.16,139.01,139.04,11934.0,138.8249,138.9547,138.8049,138.8349,11934.0
2025-02-19 15:00:00,139.02,139.03,138.81,138.81,20719.0,138.8149,138.8249,138.6052,138.6052,20719.0
2025-02-19 15:05:00,138.86,138.86,138.55,138.56,12297.0,138.6552,138.6552,138.3456,138.3556,12297.0
2025-02-19 15:10:00,138.55,138.64,138.48,138.61,35750.0,138.3456,138.4355,138.2757,138.4055,35750.0
2025-02-19 15:15:00,138.6,138.75,138.58,138.64,28511.0,138.3955,138.5453,138.3756,138.4355,28511.0
2025-02-19 15:20:00,138.57,138.81,138.55,138.8,30540.0,138.3656,138.6052,138.3456,138.5952,30540.0
2025-02-19 15:25:00,138.81,138.81,138.17,138.25,38473.0,138.6052,138.6052,137.9662,138.0461,38473.0
2025-02-19 15:30:00,138.25,138.4,138.21,138.21,30776.0,138.0461,138.1958,138.0061,138.0061,30776.0
2025-02-19 15:35:00,138.2,138.35,138.04,138.08,38004.0,137.9961,138.1459,137.8364,137.8763,38004.0
2025-02-19 15:40:00,138.07,138.15,137.94,138.05,52812.0,137.8663,137.9462,137.7365,137.8463,52812.0
2025-02-19 15:45:00,138.03,138.57,137.98,138.31,66858.0,137.8264,138.3656,137.7764,138.106,66858.0
2025-02-19 15:50:00,138.31,138.68,138.26,138.42,92844.0,138.106,138.4754,138.056,138.2158,92844.0
2025-02-19 15:55:00,138.42,138.68,138.37,138.52,238320.0,138.2158,138.4754,138.1659,138.3157,238320.0
2025-02-20 09:30:00,138.08,138.62,137.82,138.13,64755.0,137.8763,138.4155,137.6167,137.9262,64755.0
2025-02-20 09:35:00,138.13,138.26,137.86,137.86,7013.0,137.9262,138.056,137.6566,137.6566,7013.0
2025-02-20 09:40:00,137.85,137.85,136.43,136.43,32651.0,137.6466,137.6466,136.2287,136.2287,32651.0
2025-02-20 09:45:00,136.33,136.53,135.77,136.09,66390.0,136.1289,136.3286,135.5697,135.8892,66390.0
2025-02-20 09:50:00,136.02,136.07,135.19,135.29,82704.0,135.8193,135.8693,134.9906,135.0904,82704.0
2025-02-20 09:55:00,135.27,135.28,134.69,134.76,102818.0,135.0704,135.0804,134.4913,134.5612,102818.0
2025-02-20 10:00:00,134.77,134.83,133.92,134.22,97406.0,134.5712,134.6311,133.7224,134.022,97406.0
2025-02-20 10:05:00,134.2,134.63,134.04,134.4,128020.0,134.002,134.4314,133.8423,134.2017,128020.0
2025-02-20 10:10:00,134.48,134.53,134.07,134.08,44565.0,134.2816,134.3315,133.8722,133.8822,44565.0
2025-02-20 10:15:00,134.09,134.39,133.98,134.05,49255.0,133.8922,134.1917,133.7823,133.8522,49255.0
2025-02-20 10:20:00,134.06,134.43,133.97,134.18,63809.0,133.8622,134.2317,133.7724,133.9821,63809.0
2025-02-20 10:25:00,134.21,134.3,133.92,133.99,18796.0,134.012,134.1019,133.7224,133.7923,18796.0
2025-02-20 10:30:00,134.02,134.19,133.9,134.14,16963.0,133.8223,133.992,133.7025,133.9421,16963.0
2025-02-20 10:35:00,134.18,134.18,133.36,133.45,23214.0,133.9821,133.9821,133.1633,133.2531,23214.0
2025-02-20 10:40:00,133.45,133.96,133.01,133.89,70453.0,133.2531,133.7624,132.8138,133.6925,70453.0
2025-02-20 10:45:00,133.9,134.15,133.46,133.59,12650.0,133.7025,133.9521,133.2631,133.3929,12650.0
2025-02-20 10:50:00,133.6,133.82,133.49,133.5,11584.0,133.4029,133.6226,133.2931,133.3031,11584.0
2025-02-20 10:55:00,133.5,133.72,133.5,133.64,19332.0,133.3031,133.5227,133.3031,133.4429,19332.0
2025-02-20 11:00:00,133.72,133.85,132.72,132.85,58774.0,133.5227,133.6525,132.5242,132.654,58774.0
2025-02-20 11:05:00,132.84,133.25,132.82,133.07,48118.0,132.644,133.0534,132.6241,132.8737,48118.0
2025-02-20 11:10:00,133.14,133.25,132.92,133.08,46581.0,132.9436,133.0534,132.7239,132.8837,46581.0
2025-02-20 11:15:00,133.07,133.07,132.8,132.98,31276.0,132.8737,132.8737,132.6041,132.7838,31276.0
2025-02-20 11:20:00,132.93,133.11,132.84,132.86,50885.0,132.7339,132.9136,132.644,132.664,50885.0
2025-02-20 11:25:00,132.86,133.22,132.86,133.03,48703.0,132.664,133.0235,132.664,132.8338,48703.0
2025-02-20 11:30:00,133.02,133.18,132.94,133.02,34705.0,132.8238,132.9835,132.7439,132.8238,34705.0
2025-02-20 11:35:00,133.02,133.02,132.59,132.85,30495.0,132.8238,132.8238,132.3944,132.654,30495.0
2025-02-20 11:40:00,132.88,133.05,132.81,133.03,27470.0,132.684,132.8537,132.6141,132.8338,27470.0
2025-02-20 11:45:00,132.98,133.06,132.87,132.94,20288.0,132.7838,132.8637,132.674,132.7439,20288.0
2025-02-20 11:50:00,132.96,133.09,132.91,132.96,33144.0,132.7639,132.8937,132.7139,132.7639,33144.0
2025-02-20 11:55:00,132.93,133.06,132.89,132.93,18391.0,132.7339,132.8637,132.694,132.7339,18391.0
2025-02-20 12:00:00,132.89,133.32,132.85,133.24,131647.0,132.694,133.1233,132.654,133.0434,131647.0
2025-02-20 12:05:00,133.24,133.58,133.14,133.58,60989.0,133.0434,133.3829,132.9436,133.3829,60989.0
2025-02-20 12:10:00,133.59,133.87,133.3,133.36,64274.0,133.3929,133.6725,133.1034,133.1633,64274.0
2025-02-20 12:15:00,133.4,133.78,133.38,133.53,102110.0,133.2032,133.5826,133.1832,133.333,102110.0
2025-02-20 12:20:00,133.55,133.58,133.01,133.08,18302.0,133.353,133.3829,132.8138,132.8837,18302.0
2025-02-20 12:25:00,133.08,133.54,133.02,133.51,41417.0,132.8837,133.343,132.8238,133.313,41417.0
2025-02-20 12:30:00,133.51,133.87,133.4,133.64,37979.0,133.313,133.6725,133.2032,133.4429,37979.0
2025-02-20 12:35:00,133.63,133.87,133.5,133.67,34148.0,133.4329,133.6725,133.3031,133.4728,34148.0
2025-02-20 12:40:00,133.67,133.72,133.58,133.62,35102.0,133.4728,133.5227,133.3829,133.4229,35102.0
2025-02-20 12:45:00,133.63,133.63,133.26,133.3,35963.0,133.4329,133.4329,133.0634,133.1034,35963.0
2025-02-20 12:50:00,133.3,133.32,133.2,133.29,16027.0,133.1034,133.1233,133.0035,133.0934,16027.0
2025-02-20 12:55:00,133.24,133.27,133.03,133.08,52943.0,133.0434,133.0734,132.8338,132.8837,52943.0
2025-02-20 13:00:00,133.06,133.18,132.95,133.11,41329.0,132.8637,132.9835,132.7539,132.9136,41329.0
2025-02-20 13:05:00,133.09,133.17,132.86,132.92,24687.0,132.8937,132.9735,132.664,132.7239,24687.0
2025-02-20 13:10:00,132.87,133.11,132.87,133.11,15944.0,132.674,132.9136,132.674,132.9136,15944.0
2025-02-20 13:15:00,133.12,133.24,132.99,133.17,20175.0,132.9236,133.0434,132.7938,132.9735,20175.0
2025-02-20 13:20:00,133.24,133.26,133.1,133.15,18342.0,133.0434,133.0634,132.9036,132.9536,18342.0
2025-02-20 13:25:00,133.12,133.46,133.11,133.37,12280.0,132.9236,133.2631,132.9136,133.1732,12280.0
2025-02-20 13:30:00,133.38,133.56,133.35,133.43,13612.0,133.1832,133.363,133.1533,133.2332,13612.0
2025-02-20 13:35:00,133.42,133.51,133.27,133.43,25013.0,133.2232,133.313,133.0734,133.2332,25013.0
2025-02-20 13:40:00,133.43,133.43,133.17,133.42,9956.0,133.2332,133.2332,132.9735,133.2232,9956.0
2025-02-20 13:45:00,133.43,133.43,133.23,133.28,38873.0,133.2332,133.2332,133.0335,133.0834,38873.0
2025-02-20 13:50:00,133.3,133.37,133.16,133.19,35767.0,133.1034,133.1732,132.9636,132.9935,35767.0
2025-02-20 13:55:00,133.17,133.38,133.17,133.29,22346.0,132.9735,133.1832,132.9735,133.0934,22346.0
2025-02-20 14:00:00,133.27,133.44,133.26,133.41,25442.0,133.0734,133.2431,133.0634,133.2132,25442.0
2025-02-20 14:05:00,133.4,133.57,133.38,133.53,31584.0,133.2032,133.373,133.1832,133.333,31584.0
2025-02-20 14:10:00,133.53,133.83,133.53,133.8,36900.0,133.333,133.6326,133.333,133.6026,36900.0
2025-02-20 14:15:00,133.82,133.82,133.63,133.66,28303.0,133.6226,133.6226,133.4329,133.4628,28303.0
2025-02-20 14:20:00,133.7,133.7,133.58,133.68,20979.0,133.5028,133.5028,133.3829,133.4828,20979.0
2025-02-20 14:25:00,133.7,133.7,133.41,133.56,19418.0,133.5028,133.5028,133.2132,133.363,19418.0
2025-02-20 14:30:00,133.55,133.63,133.51,133.53,8938.0,133.353,133.4329,133.313,133.333,8938.0
2025-02-20 14:35:00,133.53,133.6,133.48,133.56,13901.0,133.333,133.4029,133.2831,133.363,13901.0
2025-02-20 14:40:00,133.56,133.69,133.56,133.62,18685.0,133.363,133.4928,133.363,133.4229,18685.0
2025-02-20 14:45:00,133.7,133.79,133.66,133.77,24206.0,133.5028,133.5926,133.4628,133.5727,24206.0
2025-02-20 14:50:00,133.78,133.86,133.72,133.77,42228.0,133.5826,133.6625,133.5227,133.5727,42228.0
2025-02-20 14:55:00,133.77,133.9,133.75,133.79,19354.0,133.5727,133.7025,133.5527,133.5926,19354.0
2025-02-20 15:00:00,133.8,133.8,133.71,133.78,21510.0,133.6026,133.6026,133.5127,133.5826,21510.0
2025-02-20 15:05:00,133.77,133.96,133.73,133.96,32672.0,133.5727,133.7624,133.5327,133.7624,32672.0
2025-02-20 15:10:00,133.97,134.06,133.92,133.92,30458.0,133.7724,133.8622,133.7224,133.7224,30458.0
2025-02-20 15:15:00,133.92,134.12,133.82,134.12,33769.0,133.7224,133.9221,133.6226,133.9221,33769.0
2025-02-20 15:20:00,134.13,134.26,134.12,134.24,39047.0,133.9321,134.0619,133.9221,134.042,39047.0
2025-02-20 15:25:00,134.25,134.33,134.17,134.26,46345.0,134.052,134.1318,133.9721,134.0619,46345.0
2025-02-20 15:30:00,134.22,134.27,134.14,134.17,45002.0,134.022,134.0719,133.9421,133.9721,45002.0
2025-02-20 15:35:00,134.17,134.46,134.12,134.45,78105.0,133.9721,134.2616,133.9221,134.2517,78105.0
2025-02-20 15:40:00,134.46,134.88,134.35,134.86,46594.0,134.2616,134.681,134.1518,134.6611,46594.0
2025-02-20 15:45:00,134.86,134.86,134.55,134.78,66800.0,134.6611,134.6611,134.3515,134.5812,66800.0
2025-02-20 15:50:00,134.82,135.29,134.55,134.57,89311.0,134.6211,135.0904,134.3515,134.3715,89311.0
2025-02-20 15:55:00,134.57,134.68,134.45,134.58,275228.0,134.3715,134.4813,134.2517,134.3815,275228.0
2025-02-21 09:30:00,135.86,136.86,135.79,135.96,210834.0,135.6596,136.6581,135.5897,135.7594,210834.0
2025-02-21 09:35:00,136.06,136.36,135.31,135.66,46028.0,135.8593,136.1588,135.1104,135.4599,46028.0
2025-02-21 09:40:00,135.6,135.8,135.34,135.47,16314.0,135.4,135.5997,135.1403,135.2702,16314.0
2025-02-21 09:45:00,135.49,135.65,135.14,135.21,48082.0,135.2901,135.4499,134.9406,135.0105,48082.0
2025-02-21 09:50:00,135.22,135.27,134.68,134.84,28233.0,135.0205,135.0704,134.4813,134.6411,28233.0
2025-02-21 09:55:00,134.75,135.18,134.42,134.86,21974.0,134.5512,134.9806,134.2217,134.6611,21974.0
2025-02-21 10:00:00,134.7,135.13,134.5,134.75,18505.0,134.5013,134.9307,134.3016,134.5512,18505.0
2025-02-21 10:05:00,134.7,135.52,134.5,135.42,22023.0,134.5013,135.3201,134.3016,135.2202,22023.0
2025-02-21 10:10:00,135.41,135.45,134.74,134.83,15273.0,135.2102,135.2502,134.5412,134.6311,15273.0
2025-02-21 10:15:00,134.86,134.86,134.65,134.8,17035.0,134.6611,134.6611,134.4514,134.6011,17035.0
2025-02-21 10:20:00,134.8,134.8,134.44,134.47,21551.0,134.6011,134.6011,134.2417,134.2716,21551.0
2025-02-21 10:25:00,134.43,134.51,134.2,134.33,24838.0,134.2317,134.3116,134.002,134.1318,24838.0
2025-02-21 10:30:00,134.47,134.58,134.18,134.57,26983.0,134.2716,134.3815,133.9821,134.3715,26983.0
2025-02-21 10:35:00,134.59,134.88,134.57,134.74,21123.0,134.3915,134.681,134.3715,134.5412,21123.0
2025-02-21 10:40:00,134.74,134.79,134.18,134.19,16444.0,134.5412,134.5912,133.9821,133.992,16444.0
2025-02-21 10:45:00,134.12,134.4,134.11,134.13,34388.0,133.9221,134.2017,133.9122,133.9321,34388.0
2025-02-21 10:50:00,134.15,134.18,133.96,134.03,22821.0,133.9521,133.9821,133.7624,133.8323,22821.0
2025-02-21 10:55:00,134.03,134.27,133.89,134.11,18031.0,133.8323,134.0719,133.6925,133.9122,18031.0
2025-02-21 11:00:00,134.15,134.15,133.8,133.84,11699.0,133.9521,133.9521,133.6026,133.6426,11699.0
2025-02-21 11:05:00,133.84,133.89,133.62,133.66,13435.0,133.6426,133.6925,133.4229,133.4628,13435.0
2025-02-21 11:10:00,133.64,134.18,133.64,134.05,14579.0,133.4429,133.9821,133.4429,133.8522,14579.0
2025-02-21 11:15:00,133.99,134.0,133.76,133.82,12288.0,133.7923,133.8023,133.5627,133.6226,12288.0
2025-02-21 11:20:00,133.83,134.06,133.76,134.06,14162.0,133.6326,133.8622,133.5627,133.8622,14162.0
2025-02-21 11:25:00,134.19,134.19,133.81,134.08,14539.0,133.992,133.992,133.6126,133.8822,14539.0
2025-02-21 11:30:00,134.03,134.21,133.89,134.19,16569.0,133.8323,134.012,133.6925,133.992,16569.0
2025-02-21 11:35:00,134.15,134.33,134.04,134.12,11369.0,133.9521,134.1318,133.8423,133.9221,11369.0
2025-02-21 11:40:00,134.15,134.2,133.95,133.95,12311.0,133.9521,134.002,133.7524,133.7524,12311.0
2025-02-21 11:45:00,133.96,134.09,133.9,133.96,8866.0,133.7624,133.8922,133.7025,133.7624,8866.0
2025-02-21 11:50:00,133.88,133.93,133.79,133.84,7732.0,133.6825,133.7324,133.5926,133.6426,7732.0
2025-02-21 11:55:00,133.84,134.22,133.84,134.12,13038.0,133.6426,134.022,133.6426,133.9221,13038.0
2025-02-21 12:00:00,134.08,134.21,133.98,134.18,16018.0,133.8822,134.012,133.7823,133.9821,16018.0
2025-02-21 12:05:00,134.15,134.21,133.96,134.0,9491.0,133.9521,134.012,133.7624,133.8023,9491.0
2025-02-21 12:10:00,133.94,133.95,133.66,133.66,13325.0,133.7424,133.7524,133.4628,133.4628,13325.0
2025-02-21 12:15:00,133.69,133.7,133.48,133.59,15333.0,133.4928,133.5028,133.2831,133.3929,15333.0
2025-02-21 12:20:00,133.55,133.61,133.52,133.54,8465.0,133.353,133.4129,133.323,133.343,8465.0
2025-02-21 12:25:00,133.56,133.72,133.53,133.62,14994.0,133.363,133.5227,133.333,133.4229,14994.0
2025-02-21 12:30:00,133.62,133.62,133.41,133.48,9858.0,133.4229,133.4229,133.2132,133.2831,9858.0
2025-02-21 12:35:00,133.41,133.62,133.33,133.42,19551.0,133.2132,133.4229,133.1333,133.2232,19551.0
2025-02-21 12:40:00,133.42,133.59,133.3,133.5,19507.0,133.2232,133.3929,133.1034,133.3031,19507.0
2025-02-21 12:45:00,133.5,133.5,132.8,132.9,27358.0,133.3031,133.3031,132.6041,132.7039,27358.0
2025-02-21 12:50:00,132.89,132.95,132.68,132.78,23750.0,132.694,132.7539,132.4843,132.5841,23750.0
2025-02-21 12:55:00,132.78,132.79,132.23,132.44,22347.0,132.5841,132.5941,132.0349,132.2446,22347.0
2025-02-21 13:00:00,132.38,132.46,131.96,132.01,16457.0,132.1847,132.2646,131.7653,131.8153,16457.0
2025-02-21 13:05:00,132.06,132.18,131.88,132.01,19408.0,131.8652,131.985,131.6854,131.8153,19408.0
2025-02-21 13:10:00,131.91,132.18,131.77,132.16,18004.0,131.7154,131.985,131.5756,131.965,18004.0
2025-02-21 13:15:00,132.09,132.42,131.89,131.98,14847.0,131.8951,132.2247,131.6954,131.7853,14847.0
2025-02-21 13:20:00,131.99,132.06,131.81,131.95,16370.0,131.7953,131.8652,131.6156,131.7553,16370.0
2025-02-21 13:25:00,131.92,132.14,131.84,131.88,22884.0,131.7254,131.9451,131.6455,131.6854,22884.0
2025-02-21 13:30:00,131.82,131.82,131.5,131.69,10088.0,131.6255,131.6255,131.306,131.4957,10088.0
2025-02-21 13:35:00,131.72,132.13,131.65,131.97,18625.0,131.5257,131.9351,131.4558,131.7753,18625.0
2025-02-21 13:40:00,131.96,131.96,131.6,131.6,24280.0,131.7653,131.7653,131.4059,131.4059,24280.0
2025-02-21 13:45:00,131.65,131.94,131.6,131.8,8228.0,131.4558,131.7454,131.4059,131.6056,8228.0
2025-02-21 13:50:00,131.8,131.84,131.54,131.81,69416.0,131.6056,131.6455,131.3459,131.6156,69416.0
2025-02-21 13:55:00,131.78,131.8,131.57,131.8,73123.0,131.5856,131.6056,131.3759,131.6056,73123.0
2025-02-21 14:00:00,131.74,131.85,131.58,131.76,63242.0,131.5457,131.6555,131.3859,131.5656,63242.0
2025-02-21 14:05:00,131.77,132.2,131.76,132.11,17255.0,131.5756,132.005,131.5656,131.9151,17255.0
2025-02-21 14:10:00,132.16,132.26,131.91,132.09,19424.0,131.965,132.0649,131.7154,131.8951,19424.0
2025-02-21 14:15:00,132.07,132.13,131.72,131.73,29195.0,131.8752,131.9351,131.5257,131.5357,29195.0
2025-02-21 14:20:00,131.67,131.7,131.15,131.22,17498.0,131.4758,131.5057,130.9565,131.0264,17498.0
2025-02-21 14:25:00,131.22,131.32,130.92,130.97,11595.0,131.0264,131.1263,130.7269,130.7768,11595.0
2025-02-21 14:30:00,130.96,131.28,130.96,131.1,13881.0,130.7668,131.0863,130.7668,130.9066,13881.0
2025-02-21 14:35:00,131.1,131.19,131.0,131.01,10662.0,130.9066,130.9965,130.8067,130.8167,10662.0
2025-02-21 14:40:00,131.01,131.08,130.86,130.98,12082.0,130.8167,130.8866,130.667,130.7868,12082.0
2025-02-21 14:45:00,131.0,131.08,130.85,131.01,11804.0,130.8067,130.8866,130.657,130.8167,11804.0
2025-02-21 14:50:00,131.02,131.26,131.01,131.11,17276.0,130.8267,131.0664,130.8167,130.9166,17276.0
2025-02-21 14:55:00,131.12,131.31,131.04,131.09,10308.0,130.9266,131.1163,130.8467,130.8966,10308.0
2025-02-21 15:00:00,131.09,131.39,131.01,131.32,18820.0,130.8966,131.1962,130.8167,131.1263,18820.0
2025-02-21 15:05:00,131.32,131.49,131.19,131.43,33195.0,131.1263,131.296,130.9965,131.2361,33195.0
2025-02-21 15:10:00,131.44,131.61,131.36,131.52,28476.0,131.2461,131.4158,131.1662,131.326,28476.0
2025-02-21 15:15:00,131.51,131.78,131.46,131.61,26681.0,131.316,131.5856,131.2661,131.4158,26681.0
2025-02-21 15:20:00,131.61,131.82,131.6,131.8,17762.0,131.4158,131.6255,131.4059,131.6056,17762.0
2025-02-21 15:25:00,131.83,131.98,131.69,131.97,29017.0,131.6355,131.7853,131.4957,131.7753,29017.0
2025-02-21 15:30:00,131.94,132.22,131.89,132.03,30599.0,131.7454,132.0249,131.6954,131.8352,30599.0
2025-02-21 15:35:00,132.06,132.08,131.8,131.93,22747.0,131.8652,131.8852,131.6056,131.7354,22747.0
2025-02-21 15:40:00,131.95,131.95,131.6,131.67,42980.0,131.7553,131.7553,131.4059,131.4758,42980.0
2025-02-21 15:45:00,131.7,131.93,131.63,131.83,57194.0,131.5057,131.7354,131.4358,131.6355,57194.0
2025-02-21 15:50:00,131.85,132.31,131.85,132.23,80845.0,131.6555,132.1148,131.6555,132.0349,80845.0
2025-02-21 15:55:00,132.25,132.37,131.88,132.23,287102.0,132.0549,132.1747,131.6854,132.0349,287102.0
2025-02-24 09:30:00,133.41,134.03,133.15,134.01,73291.0,133.2132,133.8323,132.9536,133.8123,73291.0
2025-02-24 09:35:00,134.11,134.16,133.14,133.38,13789.0,133.9122,133.9621,132.9436,133.1832,13789.0
2025-02-24 09:40:00,133.53,133.57,132.54,132.54,18651.0,133.333,133.373,132.3445,132.3445,18651.0
2025-02-24 09:45:00,132.62,132.77,132.23,132.25,17777.0,132.4244,132.5741,132.0349,132.0549,17777.0
2025-02-24 09:50:00,132.25,132.51,131.46,131.85,16723.0,132.0549,132.3145,131.2661,131.6555,16723.0
2025-02-24 09:55:00,131.83,131.83,130.32,130.32,26006.0,131.6355,131.6355,130.1277,130.1277,26006.0
2025-02-24 10:00:00,130.34,130.56,128.73,128.98,42655.0,130.1477,130.3674,128.5401,128.7897,42655.0
2025-02-24 10:05:00,128.99,129.31,128.07,128.83,70218.0,128.7997,129.1192,127.8811,128.6399,70218.0
2025-02-24 10:10:00,128.97,129.97,128.76,129.87,70742.0,128.7797,129.7783,128.5701,129.6784,70742.0
2025-02-24 10:15:00,129.77,130.35,129.06,129.16,45540.0,129.5786,130.1577,128.8696,128.9695,45540.0
2025-02-24 10:20:00,129.26,129.62,129.19,129.56,45238.0,129.0693,129.4288,128.9994,129.3689,45238.0
2025-02-24 10:25:00,129.62,129.66,128.59,128.73,40164.0,129.4288,129.4687,128.4003,128.5401,40164.0
2025-02-24 10:30:00,128.72,129.08,128.49,128.6,51214.0,128.5301,128.8896,128.3004,128.4103,51214.0
2025-02-24 10:35:00,128.56,129.29,128.56,129.27,132850.0,128.3703,129.0993,128.3703,129.0793,132850.0
2025-02-24 10:40:00,129.27,129.78,128.96,129.11,68307.0,129.0793,129.5885,128.7698,128.9195,68307.0
2025-02-24 10:45:00,129.1,129.22,128.78,128.88,43612.0,128.9095,129.0294,128.59,128.6899,43612.0
2025-02-24 10:50:00,128.88,129.13,128.75,128.78,73512.0,128.6899,128.9395,128.5601,128.59,73512.0
2025-02-24 10:55:00,128.77,128.77,128.32,128.48,36905.0,128.58,128.58,128.1307,128.2905,36905.0
2025-02-24 11:00:00,128.49,129.0,128.38,128.92,34216.0,128.3004,128.8097,128.1906,128.7298,34216.0
2025-02-24 11:05:00,128.92,129.08,128.71,128.75,33367.0,128.7298,128.8896,128.5201,128.5601,33367.0
2025-02-24 11:10:00,128.9,129.07,128.74,128.76,32968.0,128.7098,128.8796,128.5501,128.5701,32968.0
2025-02-24 11:15:00,128.85,129.42,128.85,129.41,36086.0,128.6599,129.2291,128.6599,129.2191,36086.0
2025-02-24 11:20:00,129.44,129.83,129.36,129.83,45552.0,129.249,129.6385,129.1692,129.6385,45552.0
2025-02-24 11:25:00,129.78,130.56,129.78,130.49,30987.0,129.5885,130.3674,129.5885,130.2975,30987.0
2025-02-24 11:30:00,130.46,130.61,130.11,130.25,41904.0,130.2675,130.4173,129.9181,130.0579,41904.0
2025-02-24 11:35:00,130.25,130.4,129.53,129.76,42177.0,130.0579,130.2076,129.3389,129.5686,42177.0
2025-02-24 11:40:00,129.71,130.38,129.7,129.84,19761.0,129.5186,130.1877,129.5087,129.6485,19761.0
2025-02-24 11:45:00,129.84,130.27,129.64,130.09,40924.0,129.6485,130.0778,129.4488,129.8981,40924.0
2025-02-24 11:50:00,130.19,130.49,130.06,130.44,10756.0,129.9979,130.2975,129.8681,130.2476,10756.0
2025-02-24 11:55:00,130.5,130.6,130.38,130.46,12695.0,130.3075,130.4073,130.1877,130.2675,12695.0
2025-02-24 12:00:00,130.41,131.02,130.41,131.02,25559.0,130.2176,130.8267,130.2176,130.8267,25559.0
2025-02-24 12:05:00,130.9,130.9,130.44,130.49,11449.0,130.7069,130.7069,130.2476,130.2975,11449.0
2025-02-24 12:10:00,130.56,130.98,130.49,130.77,33915.0,130.3674,130.7868,130.2975,130.5771,33915.0
2025-02-24 12:15:00,130.76,131.21,130.76,131.21,43835.0,130.5671,131.0164,130.5671,131.0164,43835.0
2025-02-24 12:20:00,131.19,131.57,131.11,131.49,26770.0,130.9965,131.3759,130.9166,131.296,26770.0
2025-02-24 12:25:00,131.46,131.81,131.41,131.44,26656.0,131.2661,131.6156,131.2161,131.2461,26656.0
2025-02-24 12:30:00,131.35,131.53,131.24,131.43,11703.0,131.1562,131.336,131.0464,131.2361,11703.0
2025-02-24 12:35:00,131.43,131.65,131.43,131.56,10282.0,131.2361,131.4558,131.2361,131.3659,10282.0
2025-02-24 12:40:00,131.57,131.68,131.41,131.54,10554.0,131.3759,131.4857,131.2161,131.3459,10554.0
2025-02-24 12:45:00,131.54,131.61,131.37,131.5,12691.0,131.3459,131.4158,131.1762,131.306,12691.0
2025-02-24 12:50:00,131.5,131.55,131.28,131.34,15785.0,131.306,131.3559,131.0863,131.1462,15785.0
2025-02-24 12:55:00,131.36,131.46,131.2,131.31,27919.0,131.1662,131.2661,131.0065,131.1163,27919.0
2025-02-24 13:00:00,131.22,131.35,131.12,131.18,22753.0,131.0264,131.1562,130.9266,130.9865,22753.0
2025-02-24 13:05:00,131.14,131.47,131.13,131.46,49659.0,130.9465,131.2761,130.9366,131.2661,49659.0
2025-02-24 13:10:00,131.47,131.6,131.29,131.45,22065.0,131.2761,131.4059,131.0963,131.2561,22065.0
2025-02-24 13:15:00,131.43,131.81,131.36,131.69,23234.0,131.2361,131.6156,131.1662,131.4957,23234.0
2025-02-24 13:20:00,131.74,131.8,131.63,131.73,10711.0,131.5457,131.6056,131.4358,131.5357,10711.0
2025-02-24 13:25:00,131.76,131.92,131.65,131.65,20308.0,131.5656,131.7254,131.4558,131.4558,20308.0
2025-02-24 13:30:00,131.66,131.78,131.51,131.63,28331.0,131.4658,131.5856,131.316,131.4358,28331.0
2025-02-24 13:35:00,131.66,131.72,131.48,131.56,15130.0,131.4658,131.5257,131.286,131.3659,15130.0
2025-02-24 13:40:00,131.56,131.84,131.54,131.81,14095.0,131.3659,131.6455,131.3459,131.6156,14095.0
2025-02-24 13:45:00,131.84,131.85,131.53,131.65,20264.0,131.6455,131.6555,131.336,131.4558,20264.0
2025-02-24 13:50:00,131.66,131.72,131.51,131.72,15477.0,131.4658,131.5257,131.316,131.5257,15477.0
2025-02-24 13:55:00,131.74,131.88,131.66,131.79,15730.0,131.5457,131.6854,131.4658,131.5956,15730.0
2025-02-24 14:00:00,131.83,132.32,131.83,132.32,41869.0,131.6355,132.1248,131.6355,132.1248,41869.0
2025-02-24 14:05:00,132.39,132.42,132.16,132.18,10204.0,132.1947,132.2247,131.965,131.985,10204.0
2025-02-24 14:10:00,132.17,132.18,131.99,132.13,13173.0,131.975,131.985,131.7953,131.9351,13173.0
2025-02-24 14:15:00,132.14,132.2,131.74,131.74,21755.0,131.9451,132.005,131.5457,131.5457,21755.0
2025-02-24 14:20:00,131.71,131.9,131.62,131.86,14594.0,131.5157,131.7054,131.4258,131.6655,14594.0
2025-02-24 14:25:00,131.91,131.97,131.83,131.86,49778.0,131.7154,131.7753,131.6355,131.6655,49778.0
2025-02-24 14:30:00,131.88,132.17,131.85,132.17,18238.0,131.6854,131.975,131.6555,131.975,18238.0
2025-02-24 14:35:00,132.15,132.23,131.96,132.07,21836.0,131.955,132.0349,131.7653,131.8752,21836.0
2025-02-24 14:40:00,132.07,132.18,131.98,132.15,35790.0,131.8752,131.985,131.7853,131.955,35790.0
2025-02-24 14:45:00,132.15,132.19,131.86,132.06,24151.0,131.955,131.995,131.6655,131.8652,24151.0
2025-02-24 14:50:00,132.03,132.05,131.88,131.96,33705.0,131.8352,131.8552,131.6854,131.7653,33705.0
2025-02-24 14:55:00,131.97,131.97,131.77,131.85,25470.0,131.7753,131.7753,131.5756,131.6555,25470.0
2025-02-24 15:00:00,131.84,131.92,131.71,131.85,43495.0,131.6455,131.7254,131.5157,131.6555,43495.0
2025-02-24 15:05:00,131.83,131.85,131.7,131.82,54653.0,131.6355,131.6555,131.5057,131.6255,54653.0
2025-02-24 15:10:00,131.82,131.97,131.26,131.41,106516.0,131.6255,131.7753,131.0664,131.2161,106516.0
2025-02-24 15:15:00,131.46,131.95,131.44,131.86,65731.0,131.2661,131.7553,131.2461,131.6655,65731.0
2025-02-24 15:20:00,131.86,132.1,131.73,131.99,44514.0,131.6655,131.9051,131.5357,131.7953,44514.0
2025-02-24 15:25:00,131.99,132.22,131.98,132.13,64880.0,131.7953,132.0249,131.7853,131.9351,64880.0
2025-02-24 15:30:00,132.14,132.37,132.14,132.36,57576.0,131.9451,132.1747,131.9451,132.1647,57576.0
2025-02-24 15:35:00,132.35,132.5,132.12,132.21,144560.0,132.1548,132.3045,131.9251,132.015,144560.0
2025-02-24 15:40:00,132.18,132.21,131.67,131.82,141509.0,131.985,132.015,131.4758,131.6255,141509.0
2025-02-24 15:45:00,131.81,131.86,131.68,131.8,171535.0,131.6156,131.6655,131.4857,131.6056,171535.0
2025-02-24 15:50:00,131.81,131.83,131.17,131.25,142905.0,131.6156,131.6355,130.9765,131.0564,142905.0
2025-02-24 15:55:00,131.26,131.43,130.95,131.22,381898.0,131.0664,131.2361,130.7568,131.0264,381898.0
2025-02-25 09:30:00,131.0,131.7,130.47,131.27,62138.0,130.8067,131.5057,130.2775,131.0763,62138.0
2025-02-25 09:35:00,131.26,131.46,130.5,131.27,11844.0,131.0664,131.2661,130.3075,131.0763,11844.0
2025-02-25 09:40:00,131.27,131.3,130.0,130.14,15282.0,131.0763,131.1063,129.8082,129.948,15282.0
2025-02-25 09:45:00,130.11,130.24,129.83,130.0,20481.0,129.9181,130.0479,129.6385,129.8082,20481.0
2025-02-25 09:50:00,129.93,129.93,128.25,128.27,28575.0,129.7383,129.7383,128.0608,128.0808,28575.0
2025-02-25 09:55:00,128.47,129.08,128.47,128.99,59156.0,128.2805,128.8896,128.2805,128.7997,59156.0
2025-02-25 10:00:00,128.89,129.21,128.37,128.48,79918.0,128.6999,129.0194,128.1806,128.2905,79918.0
2025-02-25 10:05:00,128.54,128.78,127.62,128.23,66509.0,128.3504,128.59,127.4317,128.0408,66509.0
2025-02-25 10:10:00,128.48,128.69,127.96,127.96,27257.0,128.2905,128.5002,127.7712,127.7712,27257.0
2025-02-25 10:15:00,127.98,128.55,127.8,127.88,44746.0,127.7912,128.3604,127.6115,127.6913,44746.0
2025-02-25 10:20:00,127.85,128.19,127.58,127.98,39294.0,127.6614,128.0009,127.3918,127.7912,39294.0
2025-02-25 10:25:00,127.86,128.08,127.18,127.27,38113.0,127.6714,127.8911,126.9924,127.0822,38113.0
2025-02-25 10:30:00,127.36,127.89,127.16,127.87,29612.0,127.1721,127.7013,126.9724,127.6814,29612.0
2025-02-25 10:35:00,127.95,128.83,127.9,128.83,32789.0,127.7612,128.6399,127.7113,128.6399,32789.0
2025-02-25 10:40:00,128.8,129.47,128.51,129.12,28663.0,128.61,129.279,128.3204,128.9295,28663.0
2025-02-25 10:45:00,129.13,129.48,128.82,129.21,23143.0,128.9395,129.289,128.63,129.0194,23143.0
2025-02-25 10:50:00,129.19,129.84,129.16,129.73,19415.0,128.9994,129.6485,128.9695,129.5386,19415.0
2025-02-25 10:55:00,129.79,129.81,129.14,129.25,17051.0,129.5985,129.6185,128.9495,129.0593,17051.0
2025-02-25 11:00:00,129.25,129.27,128.49,128.77,25158.0,129.0593,129.0793,128.3004,128.58,25158.0
2025-02-25 11:05:00,128.75,129.07,128.59,128.84,33339.0,128.5601,128.8796,128.4003,128.6499,33339.0
2025-02-25 11:10:00,128.94,129.33,128.94,129.07,41317.0,128.7498,129.1392,128.7498,128.8796,41317.0
2025-02-25 11:15:00,128.98,129.07,128.49,128.64,24446.0,128.7897,128.8796,128.3004,128.4502,24446.0
2025-02-25 11:20:00,128.74,128.85,128.31,128.68,15876.0,128.5501,128.6599,128.1207,128.4902,15876.0
2025-02-25 11:25:00,128.66,128.72,128.23,128.23,24116.0,128.4702,128.5301,128.0408,128.0408,24116.0
2025-02-25 11:30:00,128.26,128.4,127.84,128.11,29897.0,128.0708,128.2106,127.6514,127.921,29897.0
2025-02-25 11:35:00,128.02,128.18,127.81,128.08,49638.0,127.8311,127.9909,127.6215,127.8911,49638.0
2025-02-25 11:40:00,128.03,128.27,127.93,128.16,26053.0,127.8411,128.0808,127.7413,127.9709,26053.0
2025-02-25 11:45:00,128.16,128.5,128.09,128.45,70079.0,127.9709,128.3104,127.901,128.2605,70079.0
2025-02-25 11:50:00,128.45,128.65,128.35,128.44,36520.0,128.2605,128.4602,128.1607,128.2505,36520.0
2025-02-25 11:55:00,128.44,128.95,128.43,128.6,94943.0,128.2505,128.7598,128.2405,128.4103,94943.0
2025-02-25 12:00:00,128.51,128.75,128.49,128.51,21533.0,128.3204,128.5601,128.3004,128.3204,21533.0
2025-02-25 12:05:00,128.51,128.56,128.37,128.5,18569.0,128.3204,128.3703,128.1806,128.3104,18569.0
2025-02-25 12:10:00,128.5,128.67,128.47,128.61,27753.0,128.3104,128.4802,128.2805,128.4203,27753.0
2025-02-25 12:15:00,128.62,128.7,128.37,128.57,14178.0,128.4303,128.5101,128.1806,128.3803,14178.0
2025-02-25 12:20:00,128.58,128.82,128.41,128.76,18639.0,128.3903,128.63,128.2206,128.5701,18639.0
2025-02-25 12:25:00,128.77,128.95,128.65,128.9,8760.0,128.58,128.7598,128.4602,128.7098,8760.0
2025-02-25 12:30:00,128.98,129.1,128.83,128.9,28837.0,128.7897,128.9095,128.6399,128.7098,28837.0
2025-02-25 12:35:00,128.9,129.1,128.84,128.95,57301.0,128.7098,128.9095,128.6499,128.7598,57301.0
2025-02-25 12:40:00,128.95,129.0,128.7,128.7,54100.0,128.7598,128.8097,128.5101,128.5101,54100.0
2025-02-25 12:45:00,128.79,129.06,128.76,129.06,44516.0,128.6,128.8696,128.5701,128.8696,44516.0
2025-02-25 12:50:00,129.04,129.4,128.98,129.0,225337.0,128.8496,129.2091,128.7897,128.8097,225337.0
2025-02-25 12:55:00,129.0,129.25,128.98,129.18,108346.0,128.8097,129.0593,128.7897,128.9894,108346.0
2025-02-25 13:00:00,129.29,129.8,129.04,129.8,324902.0,129.0993,129.6085,128.8496,129.6085,324902.0
2025-02-25 13:05:00,129.77,130.42,129.69,130.14,19188.0,129.5786,130.2276,129.4987,129.948,19188.0
2025-02-25 13:10:00,130.14,130.19,129.41,129.42,41100.0,129.948,129.9979,129.2191,129.2291,41100.0
2025-02-25 13:15:00,129.5,129.81,129.1,129.74,371901.0,129.309,129.6185,128.9095,129.5486,371901.0
2025-02-25 13:20:00,129.7,129.8,129.28,129.56,61799.0,129.5087,129.6085,129.0893,129.3689,61799.0
2025-02-25 13:25:00,129.51,129.56,128.99,128.99,15557.0,129.3189,129.3689,128.7997,128.7997,15557.0
2025-02-25 13:30:00,129.05,129.12,128.92,128.99,22500.0,128.8596,128.9295,128.7298,128.7997,22500.0
2025-02-25 13:35:00,129.03,129.7,129.02,129.63,122844.0,128.8397,129.5087,128.8297,129.4388,122844.0
2025-02-25 13:40:00,129.55,129.87,129.52,129.71,38882.0,129.3589,129.6784,129.3289,129.5186,38882.0
2025-02-25 13:45:00,129.7,129.87,129.66,129.81,16319.0,129.5087,129.6784,129.4687,129.6185,16319.0
2025-02-25 13:50:00,129.9,129.9,129.51,129.68,49372.0,129.7084,129.7084,129.3189,129.4887,49372.0
2025-02-25 13:55:00,129.7,129.8,129.42,129.53,23908.0,129.5087,129.6085,129.2291,129.3389,23908.0
2025-02-25 14:00:00,129.49,129.7,129.25,129.48,270104.0,129.299,129.5087,129.0593,129.289,270104.0
2025-02-25 14:05:00,129.47,129.56,129.23,129.32,12515.0,129.279,129.3689,129.0394,129.1292,12515.0
2025-02-25 14:10:00,129.33,129.41,128.94,128.95,20164.0,129.1392,129.2191,128.7498,128.7598,20164.0
2025-02-25 14:15:00,128.95,129.02,128.76,128.94,46006.0,128.7598,128.8297,128.5701,128.7498,46006.0
2025-02-25 14:20:00,128.91,129.0,128.81,129.0,33196.0,128.7198,128.8097,128.62,128.8097,33196.0
2025-02-25 14:25:00,129.0,129.0,128.83,128.88,17921.0,128.8097,128.8097,128.6399,128.6899,17921.0
2025-02-25 14:30:00,128.89,129.17,128.88,129.17,60089.0,128.6999,128.9794,128.6899,128.9794,60089.0
2025-02-25 14:35:00,129.15,129.55,128.97,129.47,81874.0,128.9595,129.3589,128.7797,129.279,81874.0
2025-02-25 14:40:00,129.55,129.7,129.35,129.4,149627.0,129.3589,129.5087,129.1592,129.2091,149627.0
2025-02-25 14:45:00,129.47,130.12,129.22,129.71,908267.0,129.279,129.928,129.0294,129.5186,908267.0
2025-02-25 14:50:00,129.67,129.78,129.25,129.55,187006.0,129.4787,129.5885,129.0593,129.3589,187006.0
2025-02-25 14:55:00,129.51,129.82,129.51,129.75,92786.0,129.3189,129.6285,129.3189,129.5586,92786.0
2025-02-25 15:00:00,129.72,129.87,129.54,129.7,31845.0,129.5286,129.6784,129.3489,129.5087,31845.0
2025-02-25 15:05:00,129.66,129.94,129.58,129.75,102218.0,129.4687,129.7483,129.3888,129.5586,102218.0
2025-02-25 15:10:00,129.75,129.91,129.59,129.65,77346.0,129.5586,129.7184,129.3988,129.4587,77346.0
2025-02-25 15:15:00,129.62,129.65,129.39,129.59,463442.0,129.4288,129.4587,129.1991,129.3988,463442.0
2025-02-25 15:20:00,129.59,130.08,129.58,129.98,134473.0,129.3988,129.8881,129.3888,129.7883,134473.0
2025-02-25 15:25:00,130.0,130.04,129.91,130.0,117885.0,129.8082,129.8482,129.7184,129.8082,117885.0
2025-02-25 15:30:00,130.0,130.02,129.73,129.74,107073.0,129.8082,129.8282,129.5386,129.5486,107073.0
2025-02-25 15:35:00,129.75,129.88,129.2,129.25,67361.0,129.5586,129.6884,129.0094,129.0593,67361.0
2025-02-25 15:40:00,129.22,129.55,129.22,129.27,53337.0,129.0294,129.3589,129.0294,129.0793,53337.0
2025-02-25 15:45:00,129.27,130.02,129.2,129.85,58127.0,129.0793,129.8282,129.0094,129.6584,58127.0
2025-02-25 15:50:00,129.79,129.92,129.19,129.27,131660.0,129.5985,129.7283,128.9994,129.0793,131660.0
2025-02-25 15:55:00,129.31,129.64,128.96,129.57,467591.0,129.1192,129.4488,128.7698,129.3789,467591.0
2025-02-26 09:30:00,130.5,130.94,130.01,130.39,158571.0,130.3075,130.7468,129.8182,130.1976,158571.0
2025-02-26 09:35:00,130.39,130.83,130.17,130.57,246385.0,130.1976,130.637,129.978,130.3774,246385.0
2025-02-26 09:40:00,130.63,131.5,130.49,131.35,186267.0,130.4373,131.306,130.2975,131.1562,186267.0
2025-02-26 09:45:00,131.4,132.88,131.3,132.69,118228.0,131.2062,132.684,131.1063,132.4943,118228.0
2025-02-26 09:50:00,132.67,133.73,132.56,133.37,268457.0,132.4743,133.5327,132.3644,133.1732,268457.0
2025-02-26 09:55:00,133.37,133.82,132.83,133.66,76661.0,133.1732,133.6226,132.634,133.4628,76661.0
2025-02-26 10:00:00,133.57,133.61,132.55,132.7,77204.0,133.373,133.4129,132.3545,132.5042,77204.0
2025-02-26 10:05:00,132.58,133.03,132.24,132.71,44933.0,132.3844,132.8338,132.0449,132.5142,44933.0
2025-02-26 10:10:00,132.75,133.62,132.68,133.62,110163.0,132.5542,133.4229,132.4843,133.4229,110163.0
2025-02-26 10:15:00,133.65,134.66,133.55,134.24,173417.0,133.4528,134.4613,133.353,134.042,173417.0
2025-02-26 10:20:00,134.24,134.62,133.91,134.31,73706.0,134.042,134.4214,133.7125,134.1119,73706.0
2025-02-26 10:25:00,134.3,134.64,133.63,133.65,241788.0,134.1019,134.4414,133.4329,133.4528,241788.0
2025-02-26 10:30:00,133.64,133.95,133.33,133.83,166900.0,133.4429,133.7524,133.1333,133.6326,166900.0
2025-02-26 10:35:00,133.83,134.08,133.4,133.43,41495.0,133.6326,133.8822,133.2032,133.2332,41495.0
2025-02-26 10:40:00,133.42,134.01,133.19,133.68,51266.0,133.2232,133.8123,132.9935,133.4828,51266.0
2025-02-26 10:45:00,133.75,133.75,133.25,133.56,33737.0,133.5527,133.5527,133.0534,133.363,33737.0
2025-02-26 10:50:00,133.43,133.97,133.1,133.82,22942.0,133.2332,133.7724,132.9036,133.6226,22942.0
2025-02-26 10:55:00,133.83,133.9,133.48,133.75,23771.0,133.6326,133.7025,133.2831,133.5527,23771.0
2025-02-26 11:00:00,133.8,134.07,133.5,133.56,233214.0,133.6026,133.8722,133.3031,133.363,233214.0
2025-02-26 11:05:00,133.56,133.86,133.45,133.86,26443.0,133.363,133.6625,133.2531,133.6625,26443.0
2025-02-26 11:10:00,133.78,134.02,133.55,133.78,17478.0,133.5826,133.8223,133.353,133.5826,17478.0
2025-02-26 11:15:00,133.93,133.98,133.63,133.88,15689.0,133.7324,133.7823,133.4329,133.6825,15689.0
2025-02-26 11:20:00,133.88,134.0,133.55,133.66,31818.0,133.6825,133.8023,133.353,133.4628,31818.0
2025-02-26 11:25:00,133.66,133.96,133.52,133.72,12876.0,133.4628,133.7624,133.323,133.5227,12876.0
2025-02-26 11:30:00,133.72,133.89,133.43,133.8,15262.0,133.5227,133.6925,133.2332,133.6026,15262.0
2025-02-26 11:35:00,133.93,134.29,133.74,134.21,26588.0,133.7324,134.0919,133.5427,134.012,26588.0
2025-02-26 11:40:00,134.21,134.37,133.95,134.27,22690.0,134.012,134.1718,133.7524,134.0719,22690.0
2025-02-26 11:45:00,134.28,134.37,134.05,134.11,16619.0,134.0819,134.1718,133.8522,133.9122,16619.0
2025-02-26 11:50:00,134.11,134.48,134.07,134.22,20932.0,133.9122,134.2816,133.8722,134.022,20932.0
2025-02-26 11:55:00,134.17,134.24,133.85,133.9,11489.0,133.9721,134.042,133.6525,133.7025,11489.0
2025-02-26 12:00:00,133.9,134.12,133.8,133.97,64293.0,133.7025,133.9221,133.6026,133.7724,64293.0
2025-02-26 12:05:00,133.97,134.25,133.89,134.08,23969.0,133.7724,134.052,133.6925,133.8822,23969.0
2025-02-26 12:10:00,134.12,134.33,134.02,134.13,9744.0,133.9221,134.1318,133.8223,133.9321,9744.0
2025-02-26 12:15:00,134.14,134.22,133.6,133.8,31720.0,133.9421,134.022,133.4029,133.6026,31720.0
2025-02-26 12:20:00,133.78,134.01,133.7,133.96,24334.0,133.5826,133.8123,133.5028,133.7624,24334.0
2025-02-26 12:25:00,133.99,134.0,133.76,133.96,23111.0,133.7923,133.8023,133.5627,133.7624,23111.0
2025-02-26 12:30:00,133.96,134.07,133.52,133.72,44592.0,133.7624,133.8722,133.323,133.5227,44592.0
2025-02-26 12:35:00,133.68,133.7,133.48,133.65,12530.0,133.4828,133.5028,133.2831,133.4528,12530.0
2025-02-26 12:40:00,133.63,133.73,133.56,133.68,11270.0,133.4329,133.5327,133.363,133.4828,11270.0
2025-02-26 12:45:00,133.7,133.74,133.51,133.52,205059.0,133.5028,133.5427,133.313,133.323,205059.0
2025-02-26 12:50:00,133.59,133.59,133.17,133.25,23256.0,133.3929,133.3929,132.9735,133.0534,23256.0
2025-02-26 12:55:00,133.27,133.27,132.84,132.94,10314.0,133.0734,133.0734,132.644,132.7439,10314.0
2025-02-26 13:00:00,132.91,133.05,132.55,132.69,15240.0,132.7139,132.8537,132.3545,132.4943,15240.0
2025-02-26 13:05:00,132.7,132.91,132.59,132.83,14366.0,132.5042,132.7139,132.3944,132.634,14366.0
2025-02-26 13:10:00,132.92,133.06,132.81,132.98,13671.0,132.7239,132.8637,132.6141,132.7838,13671.0
2025-02-26 13:15:00,132.92,133.0,132.62,132.92,17036.0,132.7239,132.8038,132.4244,132.7239,17036.0
2025-02-26 13:20:00,133.0,133.12,132.83,132.99,17830.0,132.8038,132.9236,132.634,132.7938,17830.0
2025-02-26 13:25:00,132.99,133.0,132.42,132.49,19279.0,132.7938,132.8038,132.2247,132.2945,19279.0
2025-02-26 13:30:00,132.31,132.65,132.31,132.47,11020.0,132.1148,132.4543,132.1148,132.2746,11020.0
2025-02-26 13:35:00,132.58,132.58,132.11,132.13,20161.0,132.3844,132.3844,131.9151,131.9351,20161.0
2025-02-26 13:40:00,132.15,132.18,131.87,132.03,17696.0,131.955,131.985,131.6755,131.8352,17696.0
2025-02-26 13:45:00,132.03,132.14,131.92,132.14,5776.0,131.8352,131.9451,131.7254,131.9451,5776.0
2025-02-26 13:50:00,132.14,132.22,131.95,132.05,21943.0,131.9451,132.0249,131.7553,131.8552,21943.0
2025-02-26 13:55:00,132.09,132.37,131.73,132.2,49896.0,131.8951,132.1747,131.5357,132.005,49896.0
2025-02-26 14:00:00,132.15,132.53,132.06,132.19,14754.0,131.955,132.3345,131.8652,131.995,14754.0
2025-02-26 14:05:00,132.05,132.1,131.86,132.03,15392.0,131.8552,131.9051,131.6655,131.8352,15392.0
2025-02-26 14:10:00,131.97,132.33,131.97,132.28,15602.0,131.7753,132.1348,131.7753,132.0849,15602.0
2025-02-26 14:15:00,132.28,132.53,132.15,132.5,16896.0,132.0849,132.3345,131.955,132.3045,16896.0
2025-02-26 14:20:00,132.42,132.81,132.37,132.5,66518.0,132.2247,132.6141,132.1747,132.3045,66518.0
2025-02-26 14:25:00,132.4,132.41,132.16,132.2,16747.0,132.2047,132.2147,131.965,132.005,16747.0
2025-02-26 14:30:00,132.16,132.41,132.12,132.36,10777.0,131.965,132.2147,131.9251,132.1647,10777.0
2025-02-26 14:35:00,132.42,132.77,132.37,132.7,15383.0,132.2247,132.5741,132.1747,132.5042,15383.0
2025-02-26 14:40:00,132.69,132.86,132.58,132.6,14695.0,132.4943,132.664,132.3844,132.4044,14695.0
2025-02-26 14:45:00,132.64,132.7,132.46,132.51,7195.0,132.4443,132.5042,132.2646,132.3145,7195.0
2025-02-26 14:50:00,132.57,132.59,132.42,132.5,30565.0,132.3744,132.3944,132.2247,132.3045,30565.0
2025-02-26 14:55:00,132.5,132.56,131.92,132.03,29729.0,132.3045,132.3644,131.7254,131.8352,29729.0
2025-02-26 15:00:00,132.01,132.17,131.88,132.02,14807.0,131.8153,131.975,131.6854,131.8252,14807.0
2025-02-26 15:05:00,132.12,132.34,132.09,132.25,7906.0,131.9251,132.1448,131.8951,132.0549,7906.0
2025-02-26 15:10:00,132.31,132.42,132.24,132.27,8079.0,132.1148,132.2247,132.0449,132.0749,8079.0
2025-02-26 15:15:00,132.27,132.35,132.04,132.14,13182.0,132.0749,132.1548,131.8452,131.9451,13182.0
2025-02-26 15:20:00,132.11,132.38,132.04,132.29,10648.0,131.9151,132.1847,131.8452,132.0948,10648.0
2025-02-26 15:25:00,132.34,132.54,132.29,132.47,25371.0,132.1448,132.3445,132.0948,132.2746,25371.0
2025-02-26 15:30:00,132.43,132.64,132.26,132.6,71459.0,132.2346,132.4443,132.0649,132.4044,71459.0
2025-02-26 15:35:00,132.58,132.71,132.37,132.66,19161.0,132.3844,132.5142,132.1747,132.4643,19161.0
2025-02-26 15:40:00,132.63,132.86,132.48,132.83,18501.0,132.4343,132.664,132.2846,132.634,18501.0
2025-02-26 15:45:00,132.79,133.02,132.72,132.81,43154.0,132.5941,132.8238,132.5242,132.6141,43154.0
2025-02-26 15:50:00,132.83,133.0,132.62,132.7,98185.0,132.634,132.8038,132.4244,132.5042,98185.0
2025-02-26 15:55:00,132.7,132.81,132.52,132.68,236818.0,132.5042,132.6141,132.3245,132.4843,236818.0
2025-02-27 09:30:00,134.27,135.28,133.84,134.43,149999.0,134.0719,135.0804,133.6426,134.2317,149999.0
2025-02-27 09:35:00,134.43,135.12,134.22,134.99,97303.0,134.2317,134.9207,134.022,134.7909,97303.0
2025-02-27 09:40:00,134.99,135.04,133.92,134.02,120470.0,134.7909,134.8408,133.7224,133.8223,120470.0
2025-02-27 09:45:00,133.94,134.79,133.94,134.5,52424.0,133.7424,134.5912,133.7424,134.3016,52424.0
2025-02-27 09:50:00,134.56,134.74,133.16,133.18,61902.0,134.3615,134.5412,132.9636,132.9835,61902.0
2025-02-27 09:55:00,133.18,133.41,132.35,132.67,37954.0,132.9835,133.2132,132.1548,132.4743,37954.0
2025-02-27 10:00:00,132.52,133.04,131.52,133.04,40374.0,132.3245,132.8437,131.326,132.8437,40374.0
2025-02-27 10:05:00,133.01,133.78,132.94,133.69,134753.0,132.8138,133.5826,132.7439,133.4928,134753.0
2025-02-27 10:10:00,133.67,135.17,133.58,134.83,161296.0,133.4728,134.9706,133.3829,134.6311,161296.0
2025-02-27 10:15:00,134.75,135.0,134.2,134.51,102545.0,134.5512,134.8008,134.002,134.3116,102545.0
2025-02-27 10:20:00,134.47,135.2,134.18,134.98,37497.0,134.2716,135.0006,133.9821,134.7809,37497.0
2025-02-27 10:25:00,134.93,134.93,134.35,134.6,29158.0,134.7309,134.7309,134.1518,134.4014,29158.0
2025-02-27 10:30:00,134.62,134.7,133.9,134.11,28443.0,134.4214,134.5013,133.7025,133.9122,28443.0
2025-02-27 10:35:00,134.11,134.95,133.9,134.62,43426.0,133.9122,134.7509,133.7025,134.4214,43426.0
2025-02-27 10:40:00,134.59,134.67,134.19,134.5,28341.0,134.3915,134.4713,133.992,134.3016,28341.0
2025-02-27 10:45:00,134.43,135.08,134.19,134.81,102013.0,134.2317,134.8807,133.992,134.6111,102013.0
2025-02-27 10:50:00,134.83,134.87,134.18,134.46,47648.0,134.6311,134.671,133.9821,134.2616,47648.0
2025-02-27 10:55:00,134.41,134.76,134.34,134.36,56489.0,134.2117,134.5612,134.1418,134.1618,56489.0
2025-02-27 11:00:00,134.36,134.83,134.35,134.65,37080.0,134.1618,134.6311,134.1518,134.4514,37080.0
2025-02-27 11:05:00,134.69,135.07,134.61,134.94,27740.0,134.4913,134.8707,134.4114,134.7409,27740.0
2025-02-27 11:10:00,134.94,135.37,134.94,135.31,19116.0,134.7409,135.1703,134.7409,135.1104,19116.0
2025-02-27 11:15:00,135.31,135.71,135.3,135.7,42819.0,135.1104,135.5098,135.1004,135.4998,42819.0
2025-02-27 11:20:00,135.71,135.97,135.64,135.68,54536.0,135.5098,135.7694,135.4399,135.4798,54536.0
2025-02-27 11:25:00,135.66,135.8,135.12,135.4,47404.0,135.4599,135.5997,134.9207,135.2003,47404.0
2025-02-27 11:30:00,135.3,135.4,134.74,134.87,51856.0,135.1004,135.2003,134.5412,134.671,51856.0
2025-02-27 11:35:00,134.87,134.96,134.46,134.53,14972.0,134.671,134.7609,134.2616,134.3315,14972.0
2025-02-27 11:40:00,134.53,134.66,134.4,134.61,21187.0,134.3315,134.4613,134.2017,134.4114,21187.0
2025-02-27 11:45:00,134.56,134.74,134.55,134.65,9869.0,134.3615,134.5412,134.3515,134.4514,9869.0
2025-02-27 11:50:00,134.65,134.69,134.35,134.56,19569.0,134.4514,134.4913,134.1518,134.3615,19569.0
2025-02-27 11:55:00,134.57,134.63,134.26,134.37,29027.0,134.3715,134.4314,134.0619,134.1718,29027.0
2025-02-27 12:00:00,134.37,134.6,134.28,134.6,21026.0,134.1718,134.4014,134.0819,134.4014,21026.0
2025-02-27 12:05:00,134.57,134.65,134.07,134.32,67476.0,134.3715,134.4514,133.8722,134.1218,67476.0
2025-02-27 12:10:00,134.32,134.4,134.01,134.11,34472.0,134.1218,134.2017,133.8123,133.9122,34472.0
2025-02-27 12:15:00,134.11,134.18,133.92,134.05,23432.0,133.9122,133.9821,133.7224,133.8522,23432.0
2025-02-27 12:20:00,133.96,134.3,133.85,134.14,26337.0,133.7624,134.1019,133.6525,133.9421,26337.0
2025-02-27 12:25:00,134.18,134.62,134.12,134.62,9179.0,133.9821,134.4214,133.9221,134.4214,9179.0
2025-02-27 12:30:00,134.68,134.91,134.58,134.78,21647.0,134.4813,134.711,134.3815,134.5812,21647.0
2025-02-27 12:35:00,134.78,134.87,134.65,134.66,25663.0,134.5812,134.671,134.4514,134.4613,25663.0
2025-02-27 12:40:00,134.66,134.67,134.13,134.34,29271.0,134.4613,134.4713,133.9321,134.1418,29271.0
2025-02-27 12:45:00,134.38,134.57,134.26,134.33,16592.0,134.1818,134.3715,134.0619,134.1318,16592.0
2025-02-27 12:50:00,134.33,134.86,134.24,134.83,41626.0,134.1318,134.6611,134.042,134.6311,41626.0
2025-02-27 12:55:00,134.84,134.93,134.73,134.88,37450.0,134.6411,134.7309,134.5312,134.681,37450.0
2025-02-27 13:00:00,134.91,134.97,134.67,134.74,25155.0,134.711,134.7709,134.4713,134.5412,25155.0
2025-02-27 13:05:00,134.74,134.78,134.58,134.68,29479.0,134.5412,134.5812,134.3815,134.4813,29479.0
2025-02-27 13:10:00,134.63,135.04,134.56,134.94,18138.0,134.4314,134.8408,134.3615,134.7409,18138.0
2025-02-27 13:15:00,134.97,135.1,134.63,134.86,28868.0,134.7709,134.9007,134.4314,134.6611,28868.0
2025-02-27 13:20:00,134.86,135.03,134.78,135.02,18066.0,134.6611,134.8308,134.5812,134.8208,18066.0
2025-02-27 13:25:00,135.03,135.03,134.77,134.9,21082.0,134.8308,134.8308,134.5712,134.701,21082.0
2025-02-27 13:30:00,134.91,135.05,134.76,134.81,11746.0,134.711,134.8508,134.5612,134.6111,11746.0
2025-02-27 13:35:00,134.83,134.83,134.59,134.72,13078.0,134.6311,134.6311,134.3915,134.5213,13078.0
2025-02-27 13:40:00,134.75,134.75,134.57,134.71,28372.0,134.5512,134.5512,134.3715,134.5113,28372.0
2025-02-27 13:45:00,134.7,134.76,134.32,134.69,42654.0,134.5013,134.5612,134.1218,134.4913,42654.0
2025-02-27 13:50:00,134.69,134.83,134.54,134.83,15562.0,134.4913,134.6311,134.3415,134.6311,15562.0
2025-02-27 13:55:00,134.85,134.86,134.52,134.54,12218.0,134.6511,134.6611,134.3216,134.3415,12218.0
2025-02-27 14:00:00,134.49,134.57,134.34,134.41,17178.0,134.2916,134.3715,134.1418,134.2117,17178.0
2025-02-27 14:05:00,134.4,134.5,134.29,134.33,30446.0,134.2017,134.3016,134.0919,134.1318,30446.0
2025-02-27 14:10:00,134.38,134.4,134.15,134.16,12681.0,134.1818,134.2017,133.9521,133.9621,12681.0
2025-02-27 14:15:00,134.16,134.36,134.07,134.19,26223.0,133.9621,134.1618,133.8722,133.992,26223.0
2025-02-27 14:20:00,134.28,134.62,134.18,134.29,63153.0,134.0819,134.4214,133.9821,134.0919,63153.0
2025-02-27 14:25:00,134.34,134.39,133.81,133.85,24563.0,134.1418,134.1917,133.6126,133.6525,24563.0
2025-02-27 14:30:00,133.85,133.86,132.79,133.0,33955.0,133.6525,133.6625,132.5941,132.8038,33955.0
2025-02-27 14:35:00,132.99,133.44,132.96,133.08,52986.0,132.7938,133.2431,132.7639,132.8837,52986.0
2025-02-27 14:40:00,133.08,133.08,132.59,132.96,37777.0,132.8837,132.8837,132.3944,132.7639,37777.0
2025-02-27 14:45:00,133.0,133.35,132.9,133.1,23371.0,132.8038,133.1533,132.7039,132.9036,23371.0
2025-02-27 14:50:00,133.15,133.53,133.06,133.26,27101.0,132.9536,133.333,132.8637,133.0634,27101.0
2025-02-27 14:55:00,133.33,133.33,133.08,133.17,8115.0,133.1333,133.1333,132.8837,132.9735,8115.0
2025-02-27 15:00:00,133.17,133.17,132.34,132.56,22762.0,132.9735,132.9735,132.1448,132.3644,22762.0
2025-02-27 15:05:00,132.62,132.74,132.38,132.56,34341.0,132.4244,132.5442,132.1847,132.3644,34341.0
2025-02-27 15:10:00,132.58,132.62,132.23,132.47,23092.0,132.3844,132.4244,132.0349,132.2746,23092.0
2025-02-27 15:15:00,132.49,132.63,132.29,132.49,15017.0,132.2945,132.4343,132.0948,132.2945,15017.0
2025-02-27 15:20:00,132.33,132.66,132.26,132.5,22507.0,132.1348,132.4643,132.0649,132.3045,22507.0
2025-02-27 15:25:00,132.54,132.65,132.1,132.17,24233.0,132.3445,132.4543,131.9051,131.975,24233.0
2025-02-27 15:30:00,132.22,132.76,132.22,132.56,23600.0,132.0249,132.5641,132.0249,132.3644,23600.0
2025-02-27 15:35:00,132.6,132.75,132.24,132.3,33200.0,132.4044,132.5542,132.0449,132.1048,33200.0
2025-02-27 15:40:00,132.35,132.52,132.17,132.34,31423.0,132.1548,132.3245,131.975,132.1448,31423.0
2025-02-27 15:45:00,132.37,132.62,132.28,132.61,31754.0,132.1747,132.4244,132.0849,132.4144,31754.0
2025-02-27 15:50:00,132.51,132.88,132.51,132.78,52134.0,132.3145,132.684,132.3145,132.5841,52134.0
2025-02-27 15:55:00,132.77,132.79,132.15,132.22,220908.0,132.5741,132.5941,131.955,132.0249,220908.0
2025-02-28 09:30:00,132.0,132.5,131.44,132.01,393293.0,131.8053,132.3045,131.2461,131.8153,393293.0
2025-02-28 09:35:00,132.01,133.88,131.96,133.21,81389.0,131.8153,133.6825,131.7653,133.0135,81389.0
2025-02-28 09:40:00,133.09,133.33,132.17,132.44,36890.0,132.8937,133.1333,131.975,132.2446,36890.0
2025-02-28 09:45:00,132.38,132.49,131.85,132.16,19574.0,132.1847,132.2945,131.6555,131.965,19574.0
2025-02-28 09:50:00,132.17,132.53,132.16,132.42,13072.0,131.975,132.3345,131.965,132.2247,13072.0
2025-02-28 09:55:00,132.52,132.66,132.0,132.61,88041.0,132.3245,132.4643,131.8053,132.4144,88041.0
2025-02-28 10:00:00,132.61,132.88,131.99,132.23,102114.0,132.4144,132.684,131.7953,132.0349,102114.0
2025-02-28 10:05:00,132.2,132.4,131.97,132.28,29731.0,132.005,132.2047,131.7753,132.0849,29731.0
2025-02-28 10:10:00,132.25,133.24,132.23,133.15,124460.0,132.0549,133.0434,132.0349,132.9536,124460.0
2025-02-28 10:15:00,133.18,133.18,132.38,132.44,50691.0,132.9835,132.9835,132.1847,132.2446,50691.0
2025-02-28 10:20:00,132.51,133.52,132.41,133.13,66510.0,132.3145,133.323,132.2147,132.9336,66510.0
2025-02-28 10:25:00,133.13,133.55,133.12,133.43,57677.0,132.9336,133.353,132.9236,133.2332,57677.0
2025-02-28 10:30:00,133.41,133.69,133.14,133.55,116391.0,133.2132,133.4928,132.9436,133.353,116391.0
2025-02-28 10:35:00,133.57,133.57,132.92,133.01,87987.0,133.373,133.373,132.7239,132.8138,87987.0
2025-02-28 10:40:00,132.98,133.14,132.69,132.82,14316.0,132.7838,132.9436,132.4943,132.6241,14316.0
2025-02-28 10:45:00,132.91,133.36,132.91,133.1,64651.0,132.7139,133.1633,132.7139,132.9036,64651.0
2025-02-28 10:50:00,133.23,133.35,132.91,133.05,27119.0,133.0335,133.1533,132.7139,132.8537,27119.0
2025-02-28 10:55:00,133.05,133.31,133.05,133.23,18685.0,132.8537,133.1133,132.8537,133.0335,18685.0
2025-02-28 11:00:00,133.35,133.35,132.91,132.92,15278.0,133.1533,133.1533,132.7139,132.7239,15278.0
2025-02-28 11:05:00,132.92,133.25,132.9,133.0,87144.0,132.7239,133.0534,132.7039,132.8038,87144.0
2025-02-28 11:10:00,133.0,133.0,132.46,132.58,20445.0,132.8038,132.8038,132.2646,132.3844,20445.0
2025-02-28 11:15:00,132.5,132.57,132.22,132.42,16462.0,132.3045,132.3744,132.0249,132.2247,16462.0
2025-02-28 11:20:00,132.42,132.81,132.42,132.66,11391.0,132.2247,132.6141,132.2247,132.4643,11391.0
2025-02-28 11:25:00,132.72,132.73,132.51,132.65,12178.0,132.5242,132.5342,132.3145,132.4543,12178.0
2025-02-28 11:30:00,132.61,133.0,132.45,132.78,48231.0,132.4144,132.8038,132.2546,132.5841,48231.0
2025-02-28 11:35:00,132.84,133.0,132.73,132.78,11452.0,132.644,132.8038,132.5342,132.5841,11452.0
2025-02-28 11:40:00,132.78,132.99,132.78,132.83,7808.0,132.5841,132.7938,132.5841,132.634,7808.0
2025-02-28 11:45:00,132.83,133.02,132.83,132.95,18228.0,132.634,132.8238,132.634,132.7539,18228.0
2025-02-28 11:50:00,132.96,133.03,132.81,132.93,7225.0,132.7639,132.8338,132.6141,132.7339,7225.0
2025-02-28 11:55:00,132.91,132.97,132.65,132.8,15474.0,132.7139,132.7738,132.4543,132.6041,15474.0
2025-02-28 12:00:00,132.8,132.9,132.68,132.76,25792.0,132.6041,132.7039,132.4843,132.5641,25792.0
2025-02-28 12:05:00,132.81,133.11,132.74,132.93,38030.0,132.6141,132.9136,132.5442,132.7339,38030.0
2025-02-28 12:10:00,132.95,133.18,132.85,133.16,84928.0,132.7539,132.9835,132.654,132.9636,84928.0
2025-02-28 12:15:00,133.11,133.36,132.94,133.31,19050.0,132.9136,133.1633,132.7439,133.1133,19050.0
2025-02-28 12:20:00,133.26,133.33,132.81,133.02,20573.0,133.0634,133.1333,132.6141,132.8238,20573.0
2025-02-28 12:25:00,133.04,133.13,132.88,133.1,10608.0,132.8437,132.9336,132.684,132.9036,10608.0
2025-02-28 12:30:00,133.06,133.13,132.91,133.02,12021.0,132.8637,132.9336,132.7139,132.8238,12021.0
2025-02-28 12:35:00,133.0,133.31,132.87,133.25,16548.0,132.8038,133.1133,132.674,133.0534,16548.0
2025-02-28 12:40:00,133.3,133.3,132.74,132.86,11635.0,133.1034,133.1034,132.5442,132.664,11635.0
2025-02-28 12:45:00,132.8,132.91,132.54,132.59,13235.0,132.6041,132.7139,132.3445,132.3944,13235.0
2025-02-28 12:50:00,132.54,133.0,132.48,132.85,19007.0,132.3445,132.8038,132.2846,132.654,19007.0
2025-02-28 12:55:00,132.81,132.81,132.05,132.05,33345.0,132.6141,132.6141,131.8552,131.8552,33345.0
2025-02-28 13:00:00,132.01,132.52,131.96,132.41,15225.0,131.8153,132.3245,131.7653,132.2147,15225.0
2025-02-28 13:05:00,132.41,132.59,132.31,132.37,12584.0,132.2147,132.3944,132.1148,132.1747,12584.0
2025-02-28 13:10:00,132.4,132.5,132.29,132.38,24005.0,132.2047,132.3045,132.0948,132.1847,24005.0
2025-02-28 13:15:00,132.38,132.47,131.43,131.43,112233.0,132.1847,132.2746,131.2361,131.2361,112233.0
2025-02-28 13:20:00,131.43,131.78,131.35,131.41,19404.0,131.2361,131.5856,131.1562,131.2161,19404.0
2025-02-28 13:25:00,131.51,132.21,131.43,132.12,64594.0,131.316,132.015,131.2361,131.9251,64594.0
2025-02-28 13:30:00,132.12,132.22,131.83,132.06,29553.0,131.9251,132.0249,131.6355,131.8652,29553.0
2025-02-28 13:35:00,132.06,132.91,132.02,132.77,131983.0,131.8652,132.7139,131.8252,132.5741,131983.0
2025-02-28 13:40:00,132.73,132.74,132.23,132.6,17163.0,132.5342,132.5442,132.0349,132.4044,17163.0
2025-02-28 13:45:00,132.5,132.56,132.2,132.45,14901.0,132.3045,132.3644,132.005,132.2546,14901.0
2025-02-28 13:50:00,132.34,132.67,132.32,132.44,16114.0,132.1448,132.4743,132.1248,132.2446,16114.0
2025-02-28 13:55:00,132.45,132.51,131.85,131.91,51464.0,132.2546,132.3145,131.6555,131.7154,51464.0
2025-02-28 14:00:00,131.91,132.38,131.85,132.15,59991.0,131.7154,132.1847,131.6555,131.955,59991.0
2025-02-28 14:05:00,132.16,132.39,132.14,132.15,9638.0,131.965,132.1947,131.9451,131.955,9638.0
2025-02-28 14:10:00,132.25,132.34,132.14,132.28,20606.0,132.0549,132.1448,131.9451,132.0849,20606.0
2025-02-28 14:15:00,132.35,132.88,132.32,132.82,10076.0,132.1548,132.684,132.1248,132.6241,10076.0
2025-02-28 14:20:00,132.84,132.84,132.34,132.57,11815.0,132.644,132.644,132.1448,132.3744,11815.0
2025-02-28 14:25:00,132.53,133.02,132.53,132.93,18848.0,132.3345,132.8238,132.3345,132.7339,18848.0
2025-02-28 14:30:00,132.89,133.09,132.8,132.93,15745.0,132.694,132.8937,132.6041,132.7339,15745.0
2025-02-28 14:35:00,132.89,133.42,132.88,133.35,20210.0,132.694,133.2232,132.684,133.1533,20210.0
2025-02-28 14:40:00,133.3,133.54,133.28,133.47,13313.0,133.1034,133.343,133.0834,133.2731,13313.0
2025-02-28 14:45:00,133.47,133.48,133.22,133.42,12517.0,133.2731,133.2831,133.0235,133.2232,12517.0
2025-02-28 14:50:00,133.42,133.52,133.23,133.41,15958.0,133.2232,133.323,133.0335,133.2132,15958.0
2025-02-28 14:55:00,133.39,133.68,133.33,133.53,14071.0,133.1932,133.4828,133.1333,133.333,14071.0
2025-02-28 15:00:00,133.52,133.71,133.48,133.61,17761.0,133.323,133.5127,133.2831,133.4129,17761.0
2025-02-28 15:05:00,133.68,133.91,133.61,133.78,14072.0,133.4828,133.7125,133.4129,133.5826,14072.0
2025-02-28 15:10:00,133.81,133.9,133.64,133.73,21097.0,133.6126,133.7025,133.4429,133.5327,21097.0
2025-02-28 15:15:00,133.73,133.86,133.6,133.61,17400.0,133.5327,133.6625,133.4029,133.4129,17400.0
2025-02-28 15:20:00,133.61,133.65,133.41,133.64,20535.0,133.4129,133.4528,133.2132,133.4429,20535.0
2025-02-28 15:25:00,133.64,134.02,133.6,134.0,27299.0,133.4429,133.8223,133.4029,133.8023,27299.0
2025-02-28 15:30:00,134.0,134.25,133.89,133.94,167203.0,133.8023,134.052,133.6925,133.7424,167203.0
2025-02-28 15:35:00,134.0,134.07,133.67,133.88,48264.0,133.8023,133.8722,133.4728,133.6825,48264.0
2025-02-28 15:40:00,133.88,134.47,133.87,134.26,52850.0,133.6825,134.2716,133.6725,134.0619,52850.0
2025-02-28 15:45:00,134.24,134.66,134.14,134.61,63391.0,134.042,134.4613,133.9421,134.4114,63391.0
2025-02-28 15:50:00,134.69,135.14,134.5,135.09,160299.0,134.4913,134.9406,134.3016,134.8907,160299.0
2025-02-28 15:55:00,135.09,135.67,135.08,135.57,301441.0,134.8907,135.4699,134.8807,135.37,301441.0
2025-03-03 09:30:00,137.6,138.25,137.12,137.9,102075.0,137.397,138.0461,136.9177,137.6966,102075.0
2025-03-03 09:35:00,138.0,138.4,137.27,137.36,81906.0,137.7964,138.1958,137.0675,137.1574,81906.0
2025-03-03 09:40:00,137.54,137.82,136.72,137.02,52382.0,137.3371,137.6167,136.5183,136.8179,52382.0
2025-03-03 09:45:00,136.81,137.58,136.55,136.99,65878.0,136.6082,137.377,136.3486,136.7879,65878.0
2025-03-03 09:50:00,137.03,137.32,136.57,136.91,49223.0,136.8279,137.1174,136.3685,136.708,49223.0
2025-03-03 09:55:00,136.97,137.14,136.64,136.64,90539.0,136.7679,136.9377,136.4384,136.4384,90539.0
2025-03-03 10:00:00,136.72,136.72,136.0,136.67,58463.0,136.5183,136.5183,135.7994,136.4684,58463.0
2025-03-03 10:05:00,136.67,136.68,135.77,135.78,27637.0,136.4684,136.4784,135.5697,135.5797,27637.0
2025-03-03 10:10:00,135.78,136.36,135.65,136.03,21640.0,135.5797,136.1588,135.4499,135.8293,21640.0
2025-03-03 10:15:00,136.06,136.46,135.95,136.25,54144.0,135.8593,136.2587,135.7494,136.049,54144.0
2025-03-03 10:20:00,136.37,137.41,136.35,137.36,22125.0,136.1688,137.2073,136.1489,137.1574,22125.0
2025-03-03 10:25:00,137.36,137.67,137.12,137.59,26150.0,137.1574,137.4669,136.9177,137.387,26150.0
2025-03-03 10:30:00,137.63,138.05,137.02,137.25,78655.0,137.427,137.8463,136.8179,137.0475,78655.0
2025-03-03 10:35:00,137.3,137.38,136.37,136.84,17631.0,137.0975,137.1773,136.1688,136.6381,17631.0
2025-03-03 10:40:00,136.7,137.26,136.58,137.26,7676.0,136.4983,137.0575,136.3785,137.0575,7676.0
2025-03-03 10:45:00,137.3,137.34,136.44,136.49,12364.0,137.0975,137.1374,136.2387,136.2886,12364.0
2025-03-03 10:50:00,136.57,136.8,136.27,136.7,11583.0,136.3685,136.5982,136.069,136.4983,11583.0
2025-03-03 10:55:00,136.73,136.73,136.05,136.15,11805.0,136.5283,136.5283,135.8493,135.9491,11805.0
2025-03-03 11:00:00,136.21,136.72,136.2,136.44,12565.0,136.0091,136.5183,135.9991,136.2387,12565.0
2025-03-03 11:05:00,136.53,136.7,136.36,136.49,12358.0,136.3286,136.4983,136.1588,136.2886,12358.0
2025-03-03 11:10:00,136.52,136.71,136.25,136.61,15865.0,136.3186,136.5083,136.049,136.4085,15865.0
2025-03-03 11:15:00,136.61,136.81,136.41,136.75,10240.0,136.4085,136.6082,136.2088,136.5483,10240.0
2025-03-03 11:20:00,136.83,137.06,136.7,136.84,10784.0,136.6281,136.8578,136.4983,136.6381,10784.0
2025-03-03 11:25:00,136.83,136.91,136.35,136.64,30629.0,136.6281,136.708,136.1489,136.4384,30629.0
2025-03-03 11:30:00,136.64,136.87,136.46,136.57,57678.0,136.4384,136.6681,136.2587,136.3685,57678.0
2025-03-03 11:35:00,136.58,137.05,136.57,136.79,146910.0,136.3785,136.8478,136.3685,136.5882,146910.0
2025-03-03 11:40:00,136.76,136.79,136.22,136.25,33091.0,136.5582,136.5882,136.019,136.049,33091.0
2025-03-03 11:45:00,136.25,136.91,136.25,136.91,19820.0,136.049,136.708,136.049,136.708,19820.0
2025-03-03 11:50:00,136.89,137.23,136.83,137.16,24299.0,136.6881,137.0276,136.6281,136.9577,24299.0
2025-03-03 11:55:00,137.19,137.47,137.12,137.4,22261.0,136.9876,137.2672,136.9177,137.1973,22261.0
2025-03-03 12:00:00,137.34,137.85,137.27,137.84,25719.0,137.1374,137.6466,137.0675,137.6367,25719.0
2025-03-03 12:05:00,137.84,138.1,137.82,137.96,25958.0,137.6367,137.8963,137.6167,137.7565,25958.0
2025-03-03 12:10:00,137.96,138.32,137.92,138.22,31198.0,137.7565,138.1159,137.7165,138.0161,31198.0
2025-03-03 12:15:00,138.15,138.44,138.12,138.32,32758.0,137.9462,138.2358,137.9162,138.1159,32758.0
2025-03-03 12:20:00,138.38,138.61,138.26,138.56,23188.0,138.1759,138.4055,138.056,138.3556,23188.0
2025-03-03 12:25:00,138.53,138.87,138.51,138.62,87460.0,138.3256,138.6651,138.3057,138.4155,87460.0
2025-03-03 12:30:00,138.66,138.76,138.42,138.63,33287.0,138.4554,138.5553,138.2158,138.4255,33287.0
2025-03-03 12:35:00,138.67,138.71,138.38,138.45,83218.0,138.4654,138.5054,138.1759,138.2458,83218.0
2025-03-03 12:40:00,138.44,138.64,138.28,138.3,27683.0,138.2358,138.4355,138.076,138.096,27683.0
2025-03-03 12:45:00,138.25,138.35,137.99,138.3,19172.0,138.0461,138.1459,137.7864,138.096,19172.0
2025-03-03 12:50:00,138.3,138.37,137.89,138.09,65971.0,138.096,138.1659,137.6866,137.8863,65971.0
2025-03-03 12:55:00,137.99,138.26,137.68,137.83,142089.0,137.7864,138.056,137.4769,137.6267,142089.0
2025-03-03 13:00:00,137.82,137.85,137.1,137.15,18431.0,137.6167,137.6466,136.8977,136.9477,18431.0
2025-03-03 13:05:00,137.11,137.11,136.6,136.68,25898.0,136.9077,136.9077,136.3985,136.4784,25898.0
2025-03-03 13:10:00,136.66,136.86,136.48,136.66,40684.0,136.4584,136.6581,136.2787,136.4584,40684.0
2025-03-03 13:15:00,136.71,136.95,136.6,136.73,65424.0,136.5083,136.748,136.3985,136.5283,65424.0
2025-03-03 13:20:00,136.78,136.86,136.46,136.85,32248.0,136.5782,136.6581,136.2587,136.6481,32248.0
2025-03-03 13:25:00,136.78,136.88,135.5,135.65,34738.0,136.5782,136.6781,135.3001,135.4499,34738.0
2025-03-03 13:30:00,135.69,135.79,134.86,135.17,66678.0,135.4898,135.5897,134.6611,134.9706,66678.0
2025-03-03 13:35:00,135.17,135.51,135.06,135.29,34430.0,134.9706,135.3101,134.8608,135.0904,34430.0
2025-03-03 13:40:00,135.31,135.79,135.29,135.73,16233.0,135.1104,135.5897,135.0904,135.5298,16233.0
2025-03-03 13:45:00,135.73,136.6,135.54,136.06,29807.0,135.5298,136.3985,135.34,135.8593,29807.0
2025-03-03 13:50:00,136.05,136.11,135.76,135.88,20700.0,135.8493,135.9092,135.5597,135.6795,20700.0
2025-03-03 13:55:00,135.8,135.95,135.48,135.91,33371.0,135.5997,135.7494,135.2801,135.7095,33371.0
2025-03-03 14:00:00,135.81,136.23,135.76,136.03,25951.0,135.6097,136.029,135.5597,135.8293,25951.0
2025-03-03 14:05:00,135.96,136.27,135.86,136.09,34436.0,135.7594,136.069,135.6596,135.8892,34436.0
2025-03-03 14:10:00,136.24,136.24,135.78,135.78,6282.0,136.039,136.039,135.5797,135.5797,6282.0
2025-03-03 14:15:00,135.85,135.93,135.19,135.19,26996.0,135.6496,135.7295,134.9906,134.9906,26996.0
2025-03-03 14:20:00,135.28,135.65,135.24,135.48,17909.0,135.0804,135.4499,135.0405,135.2801,17909.0
2025-03-03 14:25:00,135.47,135.47,135.24,135.31,14296.0,135.2702,135.2702,135.0405,135.1104,14296.0
2025-03-03 14:30:00,135.24,135.8,135.24,135.63,15252.0,135.0405,135.5997,135.0405,135.4299,15252.0
2025-03-03 14:35:00,135.63,135.72,135.32,135.64,13198.0,135.4299,135.5198,135.1204,135.4399,13198.0
2025-03-03 14:40:00,135.7,135.91,135.54,135.71,20137.0,135.4998,135.7095,135.34,135.5098,20137.0
2025-03-03 14:45:00,135.65,135.65,135.41,135.41,14118.0,135.4499,135.4499,135.2102,135.2102,14118.0
2025-03-03 14:50:00,135.4,135.52,134.47,134.81,25979.0,135.2003,135.3201,134.2716,134.6111,25979.0
2025-03-03 14:55:00,134.84,135.02,134.34,134.43,37902.0,134.6411,134.8208,134.1418,134.2317,37902.0
2025-03-03 15:00:00,134.13,134.3,133.43,133.62,18125.0,133.9321,134.1019,133.2332,133.4229,18125.0
2025-03-03 15:05:00,133.68,133.88,133.11,133.24,22199.0,133.4828,133.6825,132.9136,133.0434,22199.0
2025-03-03 15:10:00,133.37,133.52,132.81,133.3,30904.0,133.1732,133.323,132.6141,133.1034,30904.0
2025-03-03 15:15:00,133.36,133.78,133.27,133.28,61848.0,133.1633,133.5826,133.0734,133.0834,61848.0
2025-03-03 15:20:00,133.2,133.44,132.89,132.9,34597.0,133.0035,133.2431,132.694,132.7039,34597.0
2025-03-03 15:25:00,132.97,133.19,132.66,132.77,47271.0,132.7738,132.9935,132.4643,132.5741,47271.0
2025-03-03 15:30:00,132.83,133.22,132.6,132.67,35363.0,132.634,133.0235,132.4044,132.4743,35363.0
2025-03-03 15:35:00,132.69,132.78,132.11,132.11,42458.0,132.4943,132.5841,131.9151,131.9151,42458.0
2025-03-03 15:40:00,132.17,132.45,131.78,132.37,84106.0,131.975,132.2546,131.5856,132.1747,84106.0
2025-03-03 15:45:00,132.27,132.81,132.13,132.59,77516.0,132.0749,132.6141,131.9351,132.3944,77516.0
2025-03-03 15:50:00,132.56,132.78,132.3,132.54,63109.0,132.3644,132.5841,132.1048,132.3445,63109.0
2025-03-03 15:55:00,132.61,133.09,132.54,133.02,179980.0,132.4144,132.8937,132.3445,132.8238,179980.0
2025-03-04 09:30:00,127.55,127.97,125.42,125.74,291232.0,127.3618,127.7812,125.235,125.5545,291232.0
2025-03-04 09:35:00,125.73,126.53,125.33,125.93,122476.0,125.5445,126.3433,125.1451,125.7442,122476.0
2025-03-04 09:40:00,125.93,126.06,124.22,124.7,172792.0,125.7442,125.874,124.0367,124.516,172792.0
2025-03-04 09:45:00,124.64,125.35,124.24,125.0,119775.0,124.4561,125.1651,124.0567,124.8156,119775.0
2025-03-04 09:50:00,124.95,125.0,123.63,124.15,170295.0,124.7657,124.8156,123.4476,123.9669,170295.0
2025-03-04 09:55:00,124.15,124.92,124.11,124.34,134519.0,123.9669,124.7357,123.9269,124.1566,134519.0
2025-03-04 10:00:00,124.49,124.76,123.74,124.07,162904.0,124.3063,124.576,123.5575,123.887,162904.0
2025-03-04 10:05:00,124.05,124.13,123.36,123.46,155923.0,123.867,123.9469,123.178,123.2779,155923.0
2025-03-04 10:10:00,123.49,123.66,122.78,123.24,118598.0,123.3078,123.4776,122.5989,123.0582,118598.0
2025-03-04 10:15:00,123.24,123.24,122.1,122.56,123143.0,123.0582,123.0582,121.9199,122.3792,123143.0
2025-03-04 10:20:00,122.58,122.89,122.11,122.87,119994.0,122.3992,122.7087,121.9299,122.6887,119994.0
2025-03-04 10:25:00,122.74,123.49,122.54,123.33,155076.0,122.5589,123.3078,122.3592,123.1481,155076.0
2025-03-04 10:30:00,123.33,123.96,122.65,123.12,185639.0,123.1481,123.7771,122.4691,122.9384,185639.0
2025-03-04 10:35:00,123.05,123.5,122.32,122.47,178878.0,122.8685,123.3178,122.1396,122.2893,178878.0
2025-03-04 10:40:00,122.38,122.77,122.08,122.77,249901.0,122.1995,122.5889,121.8999,122.5889,249901.0
2025-03-04 10:45:00,122.7,122.77,121.66,121.74,204926.0,122.519,122.5889,121.4805,121.5604,204926.0
2025-03-04 10:50:00,121.76,121.76,121.02,121.36,285286.0,121.5804,121.5804,120.8415,121.181,285286.0
2025-03-04 10:55:00,121.37,121.39,120.81,120.95,198117.0,121.191,121.2109,120.6318,120.7716,198117.0
2025-03-04 11:00:00,120.92,121.26,120.46,120.82,107472.0,120.7416,121.0811,120.2823,120.6418,107472.0
2025-03-04 11:05:00,120.82,121.18,120.35,120.67,109396.0,120.6418,121.0012,120.1725,120.492,109396.0
2025-03-04 11:10:00,120.74,121.63,120.65,121.45,128562.0,120.5619,121.4506,120.472,121.2708,128562.0
2025-03-04 11:15:00,121.42,122.13,121.33,121.82,147823.0,121.2409,121.9498,121.151,121.6403,147823.0
2025-03-04 11:20:00,121.73,122.06,121.15,121.19,84353.0,121.5504,121.8799,120.9713,121.0112,84353.0
2025-03-04 11:25:00,121.19,121.27,120.71,121.03,75943.0,121.0112,121.0911,120.5319,120.8515,75943.0
2025-03-04 11:30:00,121.01,121.33,120.85,121.12,68680.0,120.8315,121.151,120.6717,120.9413,68680.0
2025-03-04 11:35:00,121.07,121.51,120.96,121.24,105527.0,120.8914,121.3307,120.7816,121.0611,105527.0
2025-03-04 11:40:00,121.15,122.36,121.1,122.2,111881.0,120.9713,122.1795,120.9214,122.0197,111881.0
2025-03-04 11:45:00,122.29,122.47,121.82,122.03,148331.0,122.1096,122.2893,121.6403,121.85,148331.0
2025-03-04 11:50:00,121.95,122.52,121.71,122.29,76643.0,121.7701,122.3393,121.5305,122.1096,76643.0
2025-03-04 11:55:00,122.35,122.96,122.24,122.53,66622.0,122.1695,122.7786,122.0597,122.3492,66622.0
2025-03-04 12:00:00,122.61,122.82,122.35,122.82,74127.0,122.4291,122.6388,122.1695,122.6388,74127.0
2025-03-04 12:05:00,122.8,122.87,122.2,122.52,39635.0,122.6188,122.6887,122.0197,122.3393,39635.0
2025-03-04 12:10:00,122.52,123.1,122.46,122.57,71940.0,122.3393,122.9184,122.2793,122.3892,71940.0
2025-03-04 12:15:00,122.67,123.01,122.63,122.84,47545.0,122.489,122.8285,122.4491,122.6588,47545.0
2025-03-04 12:20:00,122.84,123.34,122.82,122.99,90357.0,122.6588,123.158,122.6388,122.8086,90357.0
2025-03-04 12:25:00,122.99,123.14,122.85,122.98,88897.0,122.8086,122.9583,122.6688,122.7986,88897.0
2025-03-04 12:30:00,122.92,123.13,122.66,122.94,51635.0,122.7387,122.9484,122.479,122.7586,51635.0
2025-03-04 12:35:00,122.91,123.35,122.8,123.22,80635.0,122.7287,123.168,122.6188,123.0382,80635.0
2025-03-04 12:40:00,123.19,123.27,122.74,122.94,62548.0,123.0083,123.0881,122.5589,122.7586,62548.0
2025-03-04 12:45:00,122.84,123.39,122.8,123.07,86934.0,122.6588,123.208,122.6188,122.8884,86934.0
2025-03-04 12:50:00,123.05,123.17,122.77,122.94,79640.0,122.8685,122.9883,122.5889,122.7586,79640.0
2025-03-04 12:55:00,122.98,123.03,122.43,122.7,78562.0,122.7986,122.8485,122.2494,122.519,78562.0
2025-03-04 13:00:00,122.68,123.33,122.61,123.08,38639.0,122.499,123.1481,122.4291,122.8984,38639.0
2025-03-04 13:05:00,123.11,123.95,123.11,123.92,58163.0,122.9284,123.7671,122.9284,123.7372,58163.0
2025-03-04 13:10:00,123.87,124.22,123.78,123.98,47204.0,123.6873,124.0367,123.5974,123.7971,47204.0
2025-03-04 13:15:00,123.98,123.98,123.34,123.64,45160.0,123.7971,123.7971,123.158,123.4576,45160.0
2025-03-04 13:20:00,123.7,123.75,123.08,123.15,37963.0,123.5175,123.5674,122.8984,122.9683,37963.0
2025-03-04 13:25:00,123.15,123.21,122.82,123.16,47196.0,122.9683,123.0282,122.6388,122.9783,47196.0
2025-03-04 13:30:00,123.13,123.37,123.0,123.26,33584.0,122.9484,123.188,122.8185,123.0782,33584.0
2025-03-04 13:35:00,123.25,123.52,123.2,123.47,41843.0,123.0682,123.3378,123.0183,123.2879,41843.0
2025-03-04 13:40:00,123.47,123.66,123.29,123.51,50905.0,123.2879,123.4776,123.1081,123.3278,50905.0
2025-03-04 13:45:00,123.52,123.77,123.38,123.48,29634.0,123.3378,123.5874,123.198,123.2978,29634.0
2025-03-04 13:50:00,123.48,123.86,123.33,123.82,32752.0,123.2978,123.6773,123.1481,123.6373,32752.0
2025-03-04 13:55:00,123.78,124.12,123.77,123.96,46918.0,123.5974,123.9369,123.5874,123.7771,46918.0
2025-03-04 14:00:00,123.96,124.4,123.88,124.23,78475.0,123.7771,124.2165,123.6972,124.0467,78475.0
2025-03-04 14:05:00,124.3,125.16,124.25,124.97,85379.0,124.1166,124.9754,124.0667,124.7856,85379.0
2025-03-04 14:10:00,124.99,125.0,124.61,124.76,42670.0,124.8056,124.8156,124.4262,124.576,42670.0
2025-03-04 14:15:00,124.77,125.04,124.74,124.9,56485.0,124.5859,124.8555,124.556,124.7157,56485.0
2025-03-04 14:20:00,124.89,125.07,124.82,124.94,55267.0,124.7058,124.8855,124.6359,124.7557,55267.0
2025-03-04 14:25:00,124.96,125.24,124.75,124.82,104635.0,124.7757,125.0552,124.566,124.6359,104635.0
2025-03-04 14:30:00,124.83,124.95,124.24,124.62,149382.0,124.6458,124.7657,124.0567,124.4362,149382.0
2025-03-04 14:35:00,124.62,124.66,124.28,124.39,135225.0,124.4362,124.4761,124.0967,124.2065,135225.0
2025-03-04 14:40:00,124.43,124.62,124.03,124.26,152712.0,124.2464,124.4362,123.847,124.0767,152712.0
2025-03-04 14:45:00,124.24,124.38,124.02,124.08,107683.0,124.0567,124.1965,123.837,123.897,107683.0
2025-03-04 14:50:00,124.08,124.34,123.94,124.11,138446.0,123.897,124.1566,123.7572,123.9269,138446.0
2025-03-04 14:55:00,124.2,124.68,124.13,124.45,75918.0,124.0168,124.4961,123.9469,124.2664,75918.0
2025-03-04 15:00:00,124.41,124.92,124.24,124.31,47785.0,124.2265,124.7357,124.0567,124.1266,47785.0
2025-03-04 15:05:00,124.31,125.09,124.1,124.89,91811.0,124.1266,124.9055,123.9169,124.7058,91811.0
2025-03-04 15:10:00,124.87,125.71,124.87,125.64,108971.0,124.6858,125.5246,124.6858,125.4547,108971.0
2025-03-04 15:15:00,125.65,125.9,125.34,125.8,117995.0,125.4646,125.7143,125.1551,125.6144,117995.0
2025-03-04 15:20:00,125.85,126.46,125.67,126.45,146146.0,125.6643,126.2734,125.4846,126.2635,146146.0
2025-03-04 15:25:00,126.42,126.42,125.47,125.47,97172.0,126.2335,126.2335,125.2849,125.2849,97172.0
2025-03-04 15:30:00,125.53,125.53,123.67,124.04,194543.0,125.3448,125.3448,123.4876,123.857,194543.0
2025-03-04 15:35:00,124.05,124.05,123.34,123.34,129627.0,123.867,123.867,123.158,123.158,129627.0
2025-03-04 15:40:00,123.34,123.51,123.0,123.15,250415.0,123.158,123.3278,122.8185,122.9683,250415.0
2025-03-04 15:45:00,123.15,123.39,122.28,122.38,546158.0,122.9683,123.208,122.0996,122.1995,546158.0
2025-03-04 15:50:00,122.35,122.37,120.55,120.68,752046.0,122.1695,122.1895,120.3722,120.502,752046.0
2025-03-04 15:55:00,120.68,120.88,119.47,120.67,2376701.0,120.502,120.7017,119.2938,120.492,2376701.0
2025-03-05 09:30:00,120.78,121.37,119.26,119.56,476174.0,120.6018,121.191,119.0841,119.3836,476174.0
2025-03-05 09:35:00,119.57,119.66,118.12,119.11,184011.0,119.3936,119.4835,117.9457,118.9343,184011.0
2025-03-05 09:40:00,119.02,120.15,118.86,119.75,150320.0,118.8444,119.9728,118.6847,119.5733,150320.0
2025-03-05 09:45:00,119.75,120.23,119.16,119.2,112383.0,119.5733,120.0526,118.9842,119.0242,112383.0
2025-03-05 09:50:00,119.2,120.99,119.13,120.7,156824.0,119.0242,120.8115,118.9543,120.5219,156824.0
2025-03-05 09:55:00,120.7,120.9,119.77,119.79,148867.0,120.5219,120.7216,119.5933,119.6133,148867.0
2025-03-05 10:00:00,119.8,121.0,119.78,120.68,269704.0,119.6233,120.8215,119.6033,120.502,269704.0
2025-03-05 10:05:00,120.77,121.43,120.26,121.05,240754.0,120.5918,121.2509,120.0826,120.8714,240754.0
2025-03-05 10:10:00,120.99,121.17,120.43,120.61,126069.0,120.8115,120.9912,120.2523,120.4321,126069.0
2025-03-05 10:15:00,120.56,120.77,119.77,119.77,112512.0,120.3821,120.5918,119.5933,119.5933,112512.0
2025-03-05 10:20:00,119.95,120.41,119.59,119.77,73196.0,119.773,120.2324,119.4136,119.5933,73196.0
2025-03-05 10:25:00,119.77,120.39,119.72,120.31,108521.0,119.5933,120.2124,119.5434,120.1325,108521.0
2025-03-05 10:30:00,120.28,120.47,119.89,120.1,138780.0,120.1026,120.2923,119.7131,119.9228,138780.0
2025-03-05 10:35:00,120.09,120.89,119.93,120.75,59619.0,119.9128,120.7117,119.7531,120.5719,59619.0
2025-03-05 10:40:00,120.77,120.79,120.28,120.41,80384.0,120.5918,120.6118,120.1026,120.2324,80384.0
2025-03-05 10:45:00,120.45,120.84,120.18,120.38,75141.0,120.2723,120.6617,120.0027,120.2024,75141.0
2025-03-05 10:50:00,120.35,120.49,120.01,120.34,44259.0,120.1725,120.3123,119.833,120.1625,44259.0
2025-03-05 10:55:00,120.46,120.66,120.22,120.4,78755.0,120.2823,120.482,120.0426,120.2224,78755.0
2025-03-05 11:00:00,120.39,120.4,119.59,119.76,72405.0,120.2124,120.2224,119.4136,119.5833,72405.0
2025-03-05 11:05:00,119.76,119.97,119.36,119.4,61960.0,119.5833,119.793,119.1839,119.2239,61960.0
2025-03-05 11:10:00,119.42,119.53,118.81,119.18,64862.0,119.2438,119.3537,118.6347,119.0042,64862.0
2025-03-05 11:15:00,119.15,119.24,118.73,119.17,51388.0,118.9742,119.0641,118.5548,118.9942,51388.0
2025-03-05 11:20:00,119.17,119.51,119.0,119.22,102380.0,118.9942,119.3337,118.8244,119.0441,102380.0
2025-03-05 11:25:00,119.2,119.3,118.63,118.91,70116.0,119.0242,119.124,118.455,118.7346,70116.0
2025-03-05 11:30:00,118.85,118.9,118.35,118.35,95042.0,118.6747,118.7246,118.1754,118.1754,95042.0
2025-03-05 11:35:00,118.39,119.09,118.38,118.91,66376.0,118.2153,118.9143,118.2054,118.7346,66376.0
2025-03-05 11:40:00,118.91,118.96,118.57,118.57,69630.0,118.7346,118.7845,118.3951,118.3951,69630.0
2025-03-05 11:45:00,118.64,119.22,118.59,119.13,51383.0,118.465,119.0441,118.4151,118.9543,51383.0
2025-03-05 11:50:00,119.07,119.61,118.92,119.61,29522.0,118.8943,119.4335,118.7446,119.4335,29522.0
2025-03-05 11:55:00,119.58,120.65,119.45,120.22,80679.0,119.4036,120.472,119.2738,120.0426,80679.0
2025-03-05 12:00:00,120.23,120.85,120.06,120.06,48937.0,120.0526,120.6717,119.8829,119.8829,48937.0
2025-03-05 12:05:00,120.09,120.27,119.68,119.78,39910.0,119.9128,120.0926,119.5034,119.6033,39910.0
2025-03-05 12:10:00,119.73,119.9,119.48,119.49,35171.0,119.5534,119.7231,119.3037,119.3137,35171.0
2025-03-05 12:15:00,119.57,119.86,119.49,119.75,34335.0,119.3936,119.6832,119.3137,119.5733,34335.0
2025-03-05 12:20:00,119.63,119.9,119.52,119.7,63097.0,119.4535,119.7231,119.3437,119.5234,63097.0
2025-03-05 12:25:00,119.7,120.1,119.54,119.97,60612.0,119.5234,119.9228,119.3637,119.793,60612.0
2025-03-05 12:30:00,120.1,120.34,119.96,120.28,31374.0,119.9228,120.1625,119.783,120.1026,31374.0
2025-03-05 12:35:00,120.28,120.32,119.91,119.95,38545.0,120.1026,120.1425,119.7331,119.773,38545.0
2025-03-05 12:40:00,119.95,120.09,119.88,119.96,59970.0,119.773,119.9128,119.7032,119.783,59970.0
2025-03-05 12:45:00,120.02,120.06,119.3,119.84,56271.0,119.8429,119.8829,119.124,119.6632,56271.0
2025-03-05 12:50:00,119.84,120.23,119.81,120.04,57595.0,119.6632,120.0526,119.6333,119.8629,57595.0
2025-03-05 12:55:00,120.0,120.28,119.92,120.21,43128.0,119.823,120.1026,119.7431,120.0327,43128.0
2025-03-05 13:00:00,120.21,120.45,120.15,120.29,55253.0,120.0327,120.2723,119.9728,120.1125,55253.0
2025-03-05 13:05:00,120.36,120.68,119.59,119.67,149233.0,120.1824,120.502,119.4136,119.4935,149233.0
2025-03-05 13:10:00,119.62,119.98,119.59,119.66,90718.0,119.4435,119.803,119.4136,119.4835,90718.0
2025-03-05 13:15:00,119.66,120.57,119.62,120.53,48130.0,119.4835,120.3921,119.4435,120.3522,48130.0
2025-03-05 13:20:00,120.47,120.73,120.4,120.45,51721.0,120.2923,120.5519,120.2224,120.2723,51721.0
2025-03-05 13:25:00,120.48,120.57,120.21,120.49,26945.0,120.3023,120.3921,120.0327,120.3123,26945.0
2025-03-05 13:30:00,120.45,120.56,119.99,120.12,82719.0,120.2723,120.3821,119.813,119.9428,82719.0
2025-03-05 13:35:00,120.21,120.75,119.99,120.43,97561.0,120.0327,120.5719,119.813,120.2523,97561.0
2025-03-05 13:40:00,120.37,120.53,120.09,120.29,88112.0,120.1924,120.3522,119.9128,120.1125,88112.0
2025-03-05 13:45:00,120.29,120.84,120.29,120.74,115641.0,120.1125,120.6617,120.1125,120.5619,115641.0
2025-03-05 13:50:00,120.68,120.86,120.61,120.77,85348.0,120.502,120.6817,120.4321,120.5918,85348.0
2025-03-05 13:55:00,120.81,121.1,120.77,120.99,63893.0,120.6318,120.9214,120.5918,120.8115,63893.0
2025-03-05 14:00:00,121.06,121.54,120.77,121.54,84561.0,120.8814,121.3607,120.5918,121.3607,84561.0
2025-03-05 14:05:00,121.51,122.62,121.44,122.56,131956.0,121.3307,122.4391,121.2608,122.3792,131956.0
2025-03-05 14:10:00,122.56,122.59,121.94,122.09,57422.0,122.3792,122.4092,121.7601,121.9099,57422.0
2025-03-05 14:15:00,122.12,122.4,121.83,121.85,83289.0,121.9398,122.2194,121.6503,121.6702,83289.0
2025-03-05 14:20:00,121.82,122.34,121.67,122.27,66590.0,121.6403,122.1595,121.4905,122.0896,66590.0
2025-03-05 14:25:00,122.22,122.62,122.1,122.2,39010.0,122.0397,122.4391,121.9199,122.0197,39010.0
2025-03-05 14:30:00,122.28,122.5,122.2,122.46,65135.0,122.0996,122.3193,122.0197,122.2793,65135.0
2025-03-05 14:35:00,122.46,122.55,122.11,122.42,104181.0,122.2793,122.3692,121.9299,122.2394,104181.0
2025-03-05 14:40:00,122.46,123.06,122.42,122.89,101583.0,122.2793,122.8785,122.2394,122.7087,101583.0
2025-03-05 14:45:00,122.89,123.27,122.76,123.02,94167.0,122.7087,123.0881,122.5789,122.8385,94167.0
2025-03-05 14:50:00,123.07,123.38,123.0,123.22,83007.0,122.8884,123.198,122.8185,123.0382,83007.0
2025-03-05 14:55:00,123.25,123.33,122.89,122.9,68581.0,123.0682,123.1481,122.7087,122.7187,68581.0
2025-03-05 15:00:00,122.91,123.44,122.9,123.27,48986.0,122.7287,123.2579,122.7187,123.0881,48986.0
2025-03-05 15:05:00,123.27,123.53,123.21,123.5,84615.0,123.0881,123.3478,123.0282,123.3178,84615.0
2025-03-05 15:10:00,123.5,123.5,123.1,123.18,103573.0,123.3178,123.3178,122.9184,122.9983,103573.0
2025-03-05 15:15:00,123.16,123.25,122.49,122.67,86624.0,122.9783,123.0682,122.3093,122.489,86624.0
2025-03-05 15:20:00,122.67,122.98,122.42,122.71,73461.0,122.489,122.7986,122.2394,122.529,73461.0
2025-03-05 15:25:00,122.75,123.44,122.64,123.22,101234.0,122.5689,123.2579,122.4591,123.0382,101234.0
2025-03-05 15:30:00,123.22,123.23,122.51,122.82,67565.0,123.0382,123.0482,122.3293,122.6388,67565.0
2025-03-05 15:35:00,122.84,123.21,122.71,123.12,72172.0,122.6588,123.0282,122.529,122.9384,72172.0
2025-03-05 15:40:00,123.12,123.41,122.95,123.26,93551.0,122.9384,123.2279,122.7686,123.0782,93551.0
2025-03-05 15:45:00,123.25,123.37,123.07,123.32,123451.0,123.0682,123.188,122.8884,123.1381,123451.0
2025-03-05 15:50:00,123.25,123.25,122.61,123.04,267413.0,123.0682,123.0682,122.4291,122.8585,267413.0
2025-03-05 15:55:00,123.02,123.22,122.83,123.04,484326.0,122.8385,123.0382,122.6488,122.8585,484326.0
2025-03-06 09:30:00,119.31,119.73,117.93,118.42,125630.0,119.134,119.5534,117.756,118.2453,125630.0
2025-03-06 09:35:00,118.38,118.45,117.03,117.38,131895.0,118.2054,118.2753,116.8574,117.2068,131895.0
2025-03-06 09:40:00,117.31,118.0,117.05,117.84,129989.0,117.1369,117.8259,116.8773,117.6662,129989.0
2025-03-06 09:45:00,117.89,119.35,117.89,119.27,61704.0,117.7161,119.1739,117.7161,119.0941,61704.0
2025-03-06 09:50:00,119.2,119.69,118.85,119.22,47916.0,119.0242,119.5134,118.6747,119.0441,47916.0
2025-03-06 09:55:00,119.08,119.35,118.63,119.22,104236.0,118.9043,119.1739,118.455,119.0441,104236.0
2025-03-06 10:00:00,119.2,120.57,119.19,120.17,185811.0,119.0242,120.3921,119.0142,119.9927,185811.0
2025-03-06 10:05:00,120.14,121.04,120.14,120.93,32843.0,119.9628,120.8614,119.9628,120.7516,32843.0
2025-03-06 10:10:00,120.65,120.94,120.47,120.62,25694.0,120.472,120.7616,120.2923,120.4421,25694.0
2025-03-06 10:15:00,120.61,120.95,120.4,120.56,30898.0,120.4321,120.7716,120.2224,120.3821,30898.0
2025-03-06 10:20:00,120.56,121.0,120.55,120.91,30090.0,120.3821,120.8215,120.3722,120.7316,30090.0
2025-03-06 10:25:00,120.96,121.31,120.48,121.18,40646.0,120.7816,121.131,120.3023,121.0012,40646.0
2025-03-06 10:30:00,121.23,121.23,120.57,120.92,82901.0,121.0512,121.0512,120.3921,120.7416,82901.0
2025-03-06 10:35:00,120.99,121.34,120.66,121.32,38249.0,120.8115,121.161,120.482,121.141,38249.0
2025-03-06 10:40:00,121.34,121.6,121.23,121.37,24353.0,121.161,121.4206,121.0512,121.191,24353.0
2025-03-06 10:45:00,121.36,121.54,121.09,121.09,20673.0,121.181,121.3607,120.9114,120.9114,20673.0
2025-03-06 10:50:00,121.03,121.11,120.47,120.56,29459.0,120.8515,120.9313,120.2923,120.3821,29459.0
2025-03-06 10:55:00,120.49,121.0,120.46,120.89,33686.0,120.3123,120.8215,120.2823,120.7117,33686.0
2025-03-06 11:00:00,120.89,121.04,120.51,120.62,10283.0,120.7117,120.8614,120.3322,120.4421,10283.0
2025-03-06 11:05:00,120.64,121.01,120.57,120.92,8994.0,120.462,120.8315,120.3921,120.7416,8994.0
2025-03-06 11:10:00,120.92,120.92,120.37,120.51,12012.0,120.7416,120.7416,120.1924,120.3322,12012.0
2025-03-06 11:15:00,120.42,120.86,120.34,120.42,10273.0,120.2424,120.6817,120.1625,120.2424,10273.0
2025-03-06 11:20:00,120.36,120.51,120.02,120.27,25822.0,120.1824,120.3322,119.8429,120.0926,25822.0
2025-03-06 11:25:00,120.23,120.35,119.63,120.2,24332.0,120.0526,120.1725,119.4535,120.0227,24332.0
2025-03-06 11:30:00,120.33,120.82,120.02,120.21,20301.0,120.1525,120.6418,119.8429,120.0327,20301.0
2025-03-06 11:35:00,120.21,120.26,119.5,119.67,15756.0,120.0327,120.0826,119.3237,119.4935,15756.0
2025-03-06 11:40:00,119.54,119.7,119.32,119.46,13470.0,119.3637,119.5234,119.144,119.2838,13470.0
2025-03-06 11:45:00,119.46,119.76,119.44,119.6,9935.0,119.2838,119.5833,119.2638,119.4236,9935.0
2025-03-06 11:50:00,119.53,119.53,119.2,119.31,17680.0,119.3537,119.3537,119.0242,119.134,17680.0
2025-03-06 11:55:00,119.22,119.28,118.76,118.76,34241.0,119.0441,119.104,118.5848,118.5848,34241.0
2025-03-06 12:00:00,118.74,118.96,118.4,118.46,78266.0,118.5648,118.7845,118.2253,118.2852,78266.0
2025-03-06 12:05:00,118.47,118.53,117.87,117.96,80070.0,118.2952,118.3551,117.6961,117.786,80070.0
2025-03-06 12:10:00,118.04,118.32,117.96,118.12,23265.0,117.8659,118.1455,117.786,117.9457,23265.0
2025-03-06 12:15:00,118.16,118.46,117.95,118.38,40930.0,117.9857,118.2852,117.776,118.2054,40930.0
2025-03-06 12:20:00,118.33,118.65,118.03,118.07,107156.0,118.1554,118.475,117.8559,117.8958,107156.0
2025-03-06 12:25:00,118.03,118.03,117.14,117.44,51524.0,117.8559,117.8559,116.9672,117.2668,51524.0
2025-03-06 12:30:00,117.44,117.84,117.28,117.47,47094.0,117.2668,117.6662,117.107,117.2967,47094.0
2025-03-06 12:35:00,117.46,117.5,117.22,117.38,56548.0,117.2867,117.3267,117.0471,117.2068,56548.0
2025-03-06 12:40:00,117.39,117.57,117.24,117.47,41758.0,117.2168,117.3966,117.067,117.2967,41758.0
2025-03-06 12:45:00,117.46,117.49,116.79,116.9,65020.0,117.2867,117.3167,116.6177,116.7275,65020.0
2025-03-06 12:50:00,116.95,117.34,116.88,117.33,34094.0,116.7775,117.1669,116.7076,117.1569,34094.0
2025-03-06 12:55:00,117.29,117.54,117.26,117.32,42148.0,117.117,117.3666,117.087,117.1469,42148.0
2025-03-06 13:00:00,117.32,117.52,117.13,117.21,34729.0,117.1469,117.3466,116.9572,117.0371,34729.0
2025-03-06 13:05:00,117.24,117.42,116.98,117.1,33241.0,117.067,117.2468,116.8074,116.9273,33241.0
2025-03-06 13:10:00,117.11,117.38,117.05,117.38,87723.0,116.9372,117.2068,116.8773,117.2068,87723.0
2025-03-06 13:15:00,117.38,117.83,117.38,117.83,31539.0,117.2068,117.6562,117.2068,117.6562,31539.0
2025-03-06 13:20:00,117.81,118.14,117.76,118.01,18952.0,117.6362,117.9657,117.5863,117.8359,18952.0
2025-03-06 13:25:00,117.96,118.01,117.6,117.66,21756.0,117.786,117.8359,117.4265,117.4864,21756.0
2025-03-06 13:30:00,117.62,117.88,117.54,117.7,21884.0,117.4465,117.7061,117.3666,117.5264,21884.0
2025-03-06 13:35:00,117.62,117.74,116.79,116.89,44674.0,117.4465,117.5663,116.6177,116.7176,44674.0
2025-03-06 13:40:00,116.86,116.86,116.28,116.6,74154.0,116.6876,116.6876,116.1085,116.428,74154.0
2025-03-06 13:45:00,116.53,116.91,116.49,116.59,43228.0,116.3581,116.7375,116.3182,116.418,43228.0
2025-03-06 13:50:00,116.57,117.1,116.5,116.9,51919.0,116.398,116.9273,116.3281,116.7275,51919.0
2025-03-06 13:55:00,116.96,116.98,116.56,116.64,37591.0,116.7875,116.8074,116.388,116.4679,37591.0
2025-03-06 14:00:00,116.64,116.64,116.21,116.3,33848.0,116.4679,116.4679,116.0386,116.1284,33848.0
2025-03-06 14:05:00,116.31,116.42,116.08,116.37,37633.0,116.1384,116.2483,115.9088,116.1983,37633.0
2025-03-06 14:10:00,116.37,116.77,116.37,116.45,42754.0,116.1983,116.5977,116.1983,116.2782,42754.0
2025-03-06 14:15:00,116.45,116.54,115.79,115.94,143458.0,116.2782,116.3681,115.6192,115.769,143458.0
2025-03-06 14:20:00,115.95,116.07,115.75,116.01,32391.0,115.7789,115.8988,115.5792,115.8389,32391.0
2025-03-06 14:25:00,115.97,115.97,115.41,115.64,46520.0,115.7989,115.7989,115.2397,115.4694,46520.0
2025-03-06 14:30:00,115.67,116.08,115.5,115.87,37946.0,115.4994,115.9088,115.3296,115.6991,37946.0
2025-03-06 14:35:00,115.86,116.01,115.6,115.62,51464.0,115.6891,115.8389,115.4295,115.4494,51464.0
2025-03-06 14:40:00,115.61,116.18,115.54,115.99,62035.0,115.4394,116.0086,115.3696,115.8189,62035.0
2025-03-06 14:45:00,116.0,116.76,115.96,116.48,88484.0,115.8289,116.5878,115.7889,116.3082,88484.0
2025-03-06 14:50:00,116.51,117.1,116.48,116.55,82485.0,116.3381,116.9273,116.3082,116.3781,82485.0
2025-03-06 14:55:00,116.52,116.57,115.42,115.45,50517.0,116.3481,116.398,115.2497,115.2797,50517.0
2025-03-06 15:00:00,115.42,115.94,115.12,115.89,142915.0,115.2497,115.769,114.9502,115.719,142915.0
2025-03-06 15:05:00,115.87,116.16,115.69,115.78,129884.0,115.6991,115.9886,115.5193,115.6092,129884.0
2025-03-06 15:10:00,115.82,116.13,115.8,116.06,116187.0,115.6491,115.9587,115.6292,115.8888,116187.0
2025-03-06 15:15:00,116.02,116.14,115.77,115.95,63770.0,115.8488,115.9687,115.5992,115.7789,63770.0
2025-03-06 15:20:00,115.95,116.05,115.14,115.23,52897.0,115.7789,115.8788,114.9701,115.06,52897.0
2025-03-06 15:25:00,115.22,115.79,115.16,115.75,51667.0,115.05,115.6192,114.9901,115.5792,51667.0
2025-03-06 15:30:00,115.75,116.27,115.68,115.99,99128.0,115.5792,116.0985,115.5093,115.8189,99128.0
2025-03-06 15:35:00,116.0,116.39,115.79,116.19,140639.0,115.8289,116.2183,115.6192,116.0186,140639.0
2025-03-06 15:40:00,116.11,116.18,115.43,115.47,142844.0,115.9387,116.0086,115.2597,115.2997,142844.0
2025-03-06 15:45:00,115.43,115.67,115.16,115.67,104186.0,115.2597,115.4994,114.9901,115.4994,104186.0
2025-03-06 15:50:00,115.66,115.75,115.26,115.71,216675.0,115.4894,115.5792,115.09,115.5393,216675.0
2025-03-06 15:55:00,115.76,116.15,115.61,116.12,482360.0,115.5892,115.9787,115.4394,115.9487,482360.0
2025-03-07 09:30:00,116.27,116.68,114.01,114.21,110513.0,116.0985,116.5079,113.8418,114.0415,110513.0
2025-03-07 09:35:00,114.21,114.34,112.46,112.51,70292.0,114.0415,114.1713,112.2941,112.344,70292.0
2025-03-07 09:40:00,112.56,113.91,112.55,113.51,69472.0,112.3939,113.742,112.384,113.3425,69472.0
2025-03-07 09:45:00,113.48,114.16,113.26,114.13,112156.0,113.3126,113.9916,113.0929,113.9616,112156.0
2025-03-07 09:50:00,114.28,115.24,114.2,115.22,66993.0,114.1114,115.07,114.0315,115.05,66993.0
2025-03-07 09:55:00,115.23,115.24,113.57,113.66,102495.0,115.06,115.07,113.4025,113.4923,102495.0
2025-03-07 10:00:00,113.62,114.07,112.96,113.69,94947.0,113.4524,113.9017,112.7934,113.5223,94947.0
2025-03-07 10:05:00,113.55,113.73,112.8,112.84,103229.0,113.3825,113.5622,112.6336,112.6735,103229.0
2025-03-07 10:10:00,112.85,113.12,112.16,112.21,62857.0,112.6835,112.9531,111.9945,112.0445,62857.0
2025-03-07 10:15:00,112.1,112.44,111.53,111.69,82361.0,111.9346,112.2741,111.3655,111.5252,82361.0
2025-03-07 10:20:00,111.66,112.13,111.31,111.93,245544.0,111.4953,111.9646,111.1458,111.7649,245544.0
2025-03-07 10:25:00,112.02,112.13,111.43,112.05,150774.0,111.8547,111.9646,111.2656,111.8847,150774.0
2025-03-07 10:30:00,112.01,112.11,111.21,111.25,120527.0,111.8448,111.9446,111.0459,111.0859,120527.0
2025-03-07 10:35:00,111.23,111.29,110.54,110.91,102908.0,111.0659,111.1258,110.3769,110.7464,102908.0
2025-03-07 10:40:00,110.92,111.18,110.38,110.95,93930.0,110.7564,111.016,110.2172,110.7863,93930.0
2025-03-07 10:45:00,110.92,111.76,110.49,111.6,126540.0,110.7564,111.5951,110.327,111.4354,126540.0
2025-03-07 10:50:00,111.75,111.76,110.93,111.57,44018.0,111.5851,111.5951,110.7664,111.4054,44018.0
2025-03-07 10:55:00,111.57,111.75,111.32,111.46,87802.0,111.4054,111.5851,111.1558,111.2956,87802.0
2025-03-07 11:00:00,111.46,111.46,110.84,111.08,99744.0,111.2956,111.2956,110.6765,110.9161,99744.0
2025-03-07 11:05:00,111.15,111.52,111.06,111.26,30415.0,110.986,111.3555,110.8962,111.0959,30415.0
2025-03-07 11:10:00,111.35,111.57,111.16,111.32,52081.0,111.1857,111.4054,110.996,111.1558,52081.0
2025-03-07 11:15:00,111.31,111.34,110.53,110.58,80401.0,111.1458,111.1757,110.3669,110.4169,80401.0
2025-03-07 11:20:00,110.68,110.69,109.71,109.86,139846.0,110.5167,110.5267,109.5482,109.6979,139846.0
2025-03-07 11:25:00,109.85,110.0,109.31,109.48,91356.0,109.6879,109.8377,109.1487,109.3185,91356.0
2025-03-07 11:30:00,109.48,109.77,109.17,109.17,61522.0,109.3185,109.6081,109.009,109.009,61522.0
2025-03-07 11:35:00,109.25,109.53,109.07,109.48,50605.0,109.0888,109.3684,108.9091,109.3185,50605.0
2025-03-07 11:40:00,109.41,109.66,109.12,109.5,60203.0,109.2486,109.4982,108.959,109.3385,60203.0
2025-03-07 11:45:00,109.55,109.82,109.29,109.55,46646.0,109.3884,109.658,109.1288,109.3884,46646.0
2025-03-07 11:50:00,109.62,109.92,109.41,109.71,24177.0,109.4583,109.7578,109.2486,109.5482,24177.0
2025-03-07 11:55:00,109.67,109.91,109.54,109.91,35942.0,109.5082,109.7479,109.3784,109.7479,35942.0
2025-03-07 12:00:00,109.92,110.48,109.68,109.95,39539.0,109.7578,110.317,109.5182,109.7878,39539.0
2025-03-07 12:05:00,110.08,110.3,109.75,110.14,19011.0,109.9176,110.1373,109.5881,109.9775,19011.0
2025-03-07 12:10:00,110.07,110.24,109.71,109.71,37744.0,109.9076,110.0774,109.5482,109.5482,37744.0
2025-03-07 12:15:00,109.87,109.87,109.01,109.02,46155.0,109.7079,109.7079,108.8492,108.8592,46155.0
2025-03-07 12:20:00,109.06,109.87,108.91,109.8,54298.0,108.8991,109.7079,108.7493,109.638,54298.0
2025-03-07 12:25:00,109.8,109.95,109.58,109.87,33673.0,109.638,109.7878,109.4183,109.7079,33673.0
2025-03-07 12:30:00,109.83,110.4,109.54,110.31,39442.0,109.668,110.2371,109.3784,110.1473,39442.0
2025-03-07 12:35:00,110.31,110.62,109.99,110.39,42195.0,110.1473,110.4568,109.8277,110.2272,42195.0
2025-03-07 12:40:00,110.29,111.22,110.28,111.11,67615.0,110.1273,111.0559,110.1173,110.9461,67615.0
2025-03-07 12:45:00,111.07,111.44,110.96,111.03,31541.0,110.9061,111.2756,110.7963,110.8662,31541.0
2025-03-07 12:50:00,111.12,111.76,111.0,111.55,43209.0,110.9561,111.5951,110.8363,111.3854,43209.0
2025-03-07 12:55:00,111.55,111.69,110.5,110.62,27193.0,111.3854,111.5252,110.337,110.4568,27193.0
2025-03-07 13:00:00,110.72,112.12,110.61,112.01,58307.0,110.5567,111.9546,110.4468,111.8448,58307.0
2025-03-07 13:05:00,111.98,112.7,111.98,112.09,80599.0,111.8148,112.5337,111.8148,111.9246,80599.0
2025-03-07 13:10:00,112.09,112.41,112.05,112.25,58888.0,111.9246,112.2442,111.8847,112.0844,58888.0
2025-03-07 13:15:00,112.19,112.57,112.07,112.38,21866.0,112.0245,112.4039,111.9047,112.2142,21866.0
2025-03-07 13:20:00,112.33,112.66,112.07,112.18,22680.0,112.1643,112.4938,111.9047,112.0145,22680.0
2025-03-07 13:25:00,112.17,112.38,112.0,112.1,25270.0,112.0045,112.2142,111.8348,111.9346,25270.0
2025-03-07 13:30:00,112.1,112.57,112.0,112.5,84600.0,111.9346,112.4039,111.8348,112.334,84600.0
2025-03-07 13:35:00,112.56,113.34,112.38,113.19,138709.0,112.3939,113.1728,112.2142,113.023,138709.0
2025-03-07 13:40:00,113.22,113.4,112.87,113.16,39076.0,113.053,113.2327,112.7035,112.9931,39076.0
2025-03-07 13:45:00,113.17,113.62,113.09,113.34,68861.0,113.003,113.4524,112.9232,113.1728,68861.0
2025-03-07 13:50:00,113.26,113.47,113.0,113.4,25372.0,113.0929,113.3026,112.8333,113.2327,25372.0
2025-03-07 13:55:00,113.4,113.55,113.1,113.5,27348.0,113.2327,113.3825,112.9332,113.3326,27348.0
2025-03-07 14:00:00,113.52,114.04,113.47,113.95,57788.0,113.3525,113.8718,113.3026,113.7819,57788.0
2025-03-07 14:05:00,113.95,113.99,113.21,113.21,60446.0,113.7819,113.8218,113.043,113.043,60446.0
2025-03-07 14:10:00,113.31,113.77,113.25,113.73,17905.0,113.1428,113.6022,113.0829,113.5622,17905.0
2025-03-07 14:15:00,113.73,114.09,113.63,114.06,20263.0,113.5622,113.9217,113.4624,113.8917,20263.0
2025-03-07 14:20:00,114.09,115.0,114.02,114.76,60648.0,113.9217,114.8303,113.8518,114.5907,60648.0
2025-03-07 14:25:00,114.76,114.82,114.3,114.45,30615.0,114.5907,114.6506,114.1314,114.2812,30615.0
2025-03-07 14:30:00,114.4,114.51,114.22,114.36,28073.0,114.2312,114.3411,114.0515,114.1913,28073.0
2025-03-07 14:35:00,114.43,114.76,114.12,114.55,31677.0,114.2612,114.5907,113.9516,114.381,31677.0
2025-03-07 14:40:00,114.58,114.75,114.22,114.43,57508.0,114.411,114.5807,114.0515,114.2612,57508.0
2025-03-07 14:45:00,114.39,114.48,114.04,114.09,35638.0,114.2212,114.3111,113.8718,113.9217,35638.0
2025-03-07 14:50:00,114.01,114.55,114.0,114.31,21993.0,113.8418,114.381,113.8318,114.1414,21993.0
2025-03-07 14:55:00,114.31,114.52,114.08,114.16,19646.0,114.1414,114.3511,113.9117,113.9916,19646.0
2025-03-07 15:00:00,114.18,114.22,113.94,113.97,23636.0,114.0116,114.0515,113.7719,113.8019,23636.0
2025-03-07 15:05:00,114.03,114.5,113.99,114.44,27160.0,113.8618,114.3311,113.8218,114.2712,27160.0
2025-03-07 15:10:00,114.44,114.72,114.13,114.19,34438.0,114.2712,114.5508,113.9616,114.0215,34438.0
2025-03-07 15:15:00,114.19,114.7,113.76,114.65,36256.0,114.0215,114.5308,113.5922,114.4809,36256.0
2025-03-07 15:20:00,114.58,114.59,114.13,114.19,62132.0,114.411,114.421,113.9616,114.0215,62132.0
2025-03-07 15:25:00,114.16,114.74,114.15,114.61,80887.0,113.9916,114.5707,113.9816,114.4409,80887.0
2025-03-07 15:30:00,114.56,114.74,114.31,114.67,101178.0,114.391,114.5707,114.1414,114.5008,101178.0
2025-03-07 15:35:00,114.66,114.67,113.76,113.93,185764.0,114.4909,114.5008,113.5922,113.7619,185764.0
2025-03-07 15:40:00,113.83,114.37,113.56,114.28,110669.0,113.6621,114.2013,113.3925,114.1114,110669.0
2025-03-07 15:45:00,114.28,115.11,114.26,115.11,129681.0,114.1114,114.9402,114.0914,114.9402,129681.0
2025-03-07 15:50:00,115.03,115.36,114.74,115.35,185573.0,114.8603,115.1898,114.5707,115.1798,185573.0
2025-03-07 15:55:00,115.36,115.6,115.19,115.23,509103.0,115.1898,115.4295,115.0201,115.06,509103.0
2025-03-10 09:30:00,111.73,111.78,108.76,108.98,178824.0,111.5652,111.6151,108.5996,108.8192,178824.0
2025-03-10 09:35:00,109.15,110.0,108.8,109.8,137552.0,108.989,109.8377,108.6395,109.638,137552.0
2025-03-10 09:40:00,109.8,110.31,109.44,109.53,103422.0,109.638,110.1473,109.2786,109.3684,103422.0
2025-03-10 09:45:00,109.69,109.77,109.02,109.47,77723.0,109.5282,109.6081,108.8592,109.3085,77723.0
2025-03-10 09:50:00,109.45,109.7,108.6,108.67,68242.0,109.2885,109.5382,108.4398,108.5097,68242.0
2025-03-10 09:55:00,108.69,109.19,108.5,108.53,83411.0,108.5297,109.0289,108.3399,108.3699,83411.0
2025-03-10 10:00:00,108.49,108.51,107.73,107.73,67775.0,108.33,108.3499,107.5711,107.5711,67775.0
2025-03-10 10:05:00,107.79,108.47,107.67,107.98,89570.0,107.631,108.31,107.5112,107.8207,89570.0
2025-03-10 10:10:00,108.15,108.15,107.64,107.82,64916.0,107.9905,107.9905,107.4812,107.6609,64916.0
2025-03-10 10:15:00,107.82,108.05,107.23,107.57,78610.0,107.6609,107.8906,107.0718,107.4113,78610.0
2025-03-10 10:20:00,107.55,107.68,107.09,107.68,80465.0,107.3913,107.5211,106.932,107.5211,80465.0
2025-03-10 10:25:00,107.68,107.8,107.02,107.07,61595.0,107.5211,107.641,106.8621,106.912,61595.0
2025-03-10 10:30:00,107.15,107.28,106.25,106.35,161151.0,106.9919,107.1217,106.0933,106.1931,161151.0
2025-03-10 10:35:00,106.41,106.65,106.17,106.54,188793.0,106.253,106.4927,106.0134,106.3828,188793.0
2025-03-10 10:40:00,106.54,106.91,106.37,106.62,195529.0,106.3828,106.7523,106.2131,106.4627,195529.0
2025-03-10 10:45:00,106.61,106.62,105.85,106.28,190920.0,106.4527,106.4627,105.6938,106.1232,190920.0
2025-03-10 10:50:00,106.28,106.31,105.29,105.32,295930.0,106.1232,106.1532,105.1347,105.1646,295930.0
2025-03-10 10:55:00,105.32,106.78,105.32,106.58,324090.0,105.1646,106.6225,105.1646,106.4228,324090.0
2025-03-10 11:00:00,106.58,106.98,106.41,106.64,308099.0,106.4228,106.8222,106.253,106.4827,308099.0
2025-03-10 11:05:00,106.63,106.92,106.45,106.85,58004.0,106.4727,106.7623,106.293,106.6924,58004.0
2025-03-10 11:10:00,106.8,107.17,106.55,106.66,120688.0,106.6424,107.0119,106.3928,106.5027,120688.0
2025-03-10 11:15:00,106.66,106.85,106.31,106.33,102755.0,106.5027,106.6924,106.1532,106.1731,102755.0
2025-03-10 11:20:00,106.36,106.67,105.94,106.52,253879.0,106.2031,106.5126,105.7837,106.3629,253879.0
2025-03-10 11:25:00,106.53,107.02,106.45,106.91,45021.0,106.3728,106.8621,106.293,106.7523,45021.0
2025-03-10 11:30:00,106.92,108.21,106.75,108.03,134747.0,106.7623,108.0504,106.5925,107.8706,134747.0
2025-03-10 11:35:00,107.96,108.13,107.17,107.34,64893.0,107.8007,107.9705,107.0119,107.1816,64893.0
2025-03-10 11:40:00,107.28,107.54,106.84,106.97,142333.0,107.1217,107.3814,106.6824,106.8122,142333.0
2025-03-10 11:45:00,107.07,108.29,107.0,108.2,117918.0,106.912,108.1302,106.8422,108.0404,117918.0
2025-03-10 11:50:00,108.2,108.23,107.49,108.18,130082.0,108.0404,108.0703,107.3314,108.0204,130082.0
2025-03-10 11:55:00,108.16,108.38,107.93,108.34,178950.0,108.0004,108.2201,107.7708,108.1802,178950.0
2025-03-10 12:00:00,108.34,108.86,108.34,108.56,214751.0,108.1802,108.6994,108.1802,108.3999,214751.0
2025-03-10 12:05:00,108.56,108.8,108.36,108.6,134403.0,108.3999,108.6395,108.2001,108.4398,134403.0
2025-03-10 12:10:00,108.67,109.01,108.56,109.01,81558.0,108.5097,108.8492,108.3999,108.8492,81558.0
2025-03-10 12:15:00,108.96,109.03,108.64,108.91,116043.0,108.7993,108.8692,108.4797,108.7493,116043.0
2025-03-10 12:20:00,108.91,109.09,108.68,108.8,121856.0,108.7493,108.9291,108.5197,108.6395,121856.0
2025-03-10 12:25:00,108.8,109.08,108.57,108.61,75233.0,108.6395,108.9191,108.4098,108.4498,75233.0
2025-03-10 12:30:00,108.75,108.97,108.4,108.72,88335.0,108.5896,108.8092,108.2401,108.5596,88335.0
2025-03-10 12:35:00,108.73,108.73,108.14,108.14,102605.0,108.5696,108.5696,107.9805,107.9805,102605.0
2025-03-10 12:40:00,108.14,108.56,108.01,108.01,54744.0,107.9805,108.3999,107.8507,107.8507,54744.0
2025-03-10 12:45:00,108.07,108.29,107.77,108.2,49747.0,107.9106,108.1302,107.611,108.0404,49747.0
2025-03-10 12:50:00,108.31,108.48,108.1,108.38,39353.0,108.1502,108.32,107.9405,108.2201,39353.0
2025-03-10 12:55:00,108.39,108.79,108.31,108.58,40245.0,108.2301,108.6295,108.1502,108.4198,40245.0
2025-03-10 13:00:00,108.54,108.58,108.15,108.2,55183.0,108.3799,108.4198,107.9905,108.0404,55183.0
2025-03-10 13:05:00,108.2,108.43,108.02,108.02,70330.0,108.0404,108.27,107.8606,107.8606,70330.0
2025-03-10 13:10:00,107.97,108.01,107.26,107.38,221305.0,107.8107,107.8507,107.1018,107.2216,221305.0
2025-03-10 13:15:00,107.45,107.82,107.39,107.64,122915.0,107.2915,107.6609,107.2316,107.4812,122915.0
2025-03-10 13:20:00,107.69,108.11,107.59,107.95,100722.0,107.5311,107.9505,107.4313,107.7907,100722.0
2025-03-10 13:25:00,107.93,108.0,107.45,107.48,41180.0,107.7708,107.8407,107.2915,107.3214,41180.0
2025-03-10 13:30:00,107.57,107.57,107.03,107.03,26463.0,107.4113,107.4113,106.8721,106.8721,26463.0
2025-03-10 13:35:00,107.1,107.17,106.62,106.84,32922.0,106.942,107.0119,106.4627,106.6824,32922.0
2025-03-10 13:40:00,106.9,107.16,106.84,106.97,48080.0,106.7423,107.0019,106.6824,106.8122,48080.0
2025-03-10 13:45:00,107.03,107.29,106.69,106.69,35141.0,106.8721,107.1317,106.5326,106.5326,35141.0
2025-03-10 13:50:00,106.76,106.96,106.66,106.92,57294.0,106.6025,106.8022,106.5027,106.7623,57294.0
2025-03-10 13:55:00,106.88,107.0,106.65,106.68,42072.0,106.7223,106.8422,106.4927,106.5226,42072.0
2025-03-10 14:00:00,106.75,106.9,106.51,106.51,35979.0,106.5925,106.7423,106.3529,106.3529,35979.0
2025-03-10 14:05:00,106.56,106.76,106.42,106.58,46060.0,106.4028,106.6025,106.263,106.4228,46060.0
2025-03-10 14:10:00,106.63,107.13,106.57,106.77,36964.0,106.4727,106.972,106.4128,106.6125,36964.0
2025-03-10 14:15:00,106.82,107.14,106.75,106.75,27223.0,106.6624,106.9819,106.5925,106.5925,27223.0
2025-03-10 14:20:00,106.82,107.04,106.76,106.83,29509.0,106.6624,106.8821,106.6025,106.6724,29509.0
2025-03-10 14:25:00,106.83,106.96,106.55,106.79,39739.0,106.6724,106.8022,106.3928,106.6325,39739.0
2025-03-10 14:30:00,106.83,107.25,106.83,107.19,28046.0,106.6724,107.0918,106.6724,107.0319,28046.0
2025-03-10 14:35:00,107.2,107.32,107.1,107.32,38458.0,107.0419,107.1617,106.942,107.1617,38458.0
2025-03-10 14:40:00,107.29,107.84,107.19,107.81,42883.0,107.1317,107.6809,107.0319,107.651,42883.0
2025-03-10 14:45:00,107.93,108.06,107.58,107.67,45224.0,107.7708,107.9006,107.4213,107.5112,45224.0
2025-03-10 14:50:00,107.67,107.68,107.14,107.15,36426.0,107.5112,107.5211,106.9819,106.9919,36426.0
2025-03-10 14:55:00,107.08,107.16,106.71,106.76,123210.0,106.922,107.0019,106.5526,106.6025,123210.0
2025-03-10 15:00:00,106.67,106.93,106.67,106.81,46221.0,106.5126,106.7723,106.5126,106.6524,46221.0
2025-03-10 15:05:00,106.82,106.95,106.63,106.79,51350.0,106.6624,106.7922,106.4727,106.6325,51350.0
2025-03-10 15:10:00,106.79,107.65,106.64,107.63,73583.0,106.6325,107.4912,106.4827,107.4712,73583.0
2025-03-10 15:15:00,107.64,108.0,107.49,107.91,124837.0,107.4812,107.8407,107.3314,107.7508,124837.0
2025-03-10 15:20:00,107.98,108.35,107.93,108.35,121140.0,107.8207,108.1902,107.7708,108.1902,121140.0
2025-03-10 15:25:00,108.33,108.99,108.27,108.3,84975.0,108.1702,108.8292,108.1103,108.1402,84975.0
2025-03-10 15:30:00,108.29,109.22,108.27,109.14,102075.0,108.1302,109.0589,108.1103,108.979,102075.0
2025-03-10 15:35:00,109.16,109.33,108.27,108.62,109959.0,108.999,109.1687,108.1103,108.4598,109959.0
2025-03-10 15:40:00,108.66,108.71,107.98,108.01,110073.0,108.4997,108.5496,107.8207,107.8507,110073.0
2025-03-10 15:45:00,108.0,108.31,107.81,107.96,143576.0,107.8407,108.1502,107.651,107.8007,143576.0
2025-03-10 15:50:00,107.92,108.53,107.86,108.06,219830.0,107.7608,108.3699,107.7009,107.9006,219830.0
2025-03-10 15:55:00,108.08,108.31,107.89,108.22,609780.0,107.9206,108.1502,107.7308,108.0604,609780.0
2025-03-11 09:30:00,108.28,110.36,108.26,110.36,221070.0,108.1203,110.1972,108.1003,110.1972,221070.0
2025-03-11 09:35:00,110.23,111.37,110.1,110.77,78365.0,110.0674,111.2057,109.9376,110.6066,78365.0
2025-03-11 09:40:00,110.73,111.51,110.3,111.24,63936.0,110.5666,111.3455,110.1373,111.0759,63936.0
2025-03-11 09:45:00,111.35,112.46,111.17,112.14,123887.0,111.1857,112.2941,111.006,111.9746,123887.0
2025-03-11 09:50:00,112.16,112.2,111.0,111.41,52175.0,111.9945,112.0345,110.8363,111.2456,52175.0
2025-03-11 09:55:00,111.35,112.36,111.23,111.81,68513.0,111.1857,112.1942,111.0659,111.6451,68513.0
2025-03-11 10:00:00,111.76,112.66,110.42,110.58,139564.0,111.5951,112.4938,110.2571,110.4169,139564.0
2025-03-11 10:05:00,110.51,110.59,109.57,110.04,335364.0,110.347,110.4269,109.4084,109.8777,335364.0
2025-03-11 10:10:00,109.91,110.0,109.16,109.16,57288.0,109.7479,109.8377,108.999,108.999,57288.0
2025-03-11 10:15:00,109.09,109.53,108.81,109.46,34666.0,108.9291,109.3684,108.6495,109.2985,34666.0
2025-03-11 10:20:00,109.33,109.81,109.03,109.14,25824.0,109.1687,109.648,108.8692,108.979,25824.0
2025-03-11 10:25:00,109.15,109.26,108.54,108.78,35445.0,108.989,109.0988,108.3799,108.6195,35445.0
2025-03-11 10:30:00,108.78,109.23,108.57,108.69,35929.0,108.6195,109.0689,108.4098,108.5297,35929.0
2025-03-11 10:35:00,108.77,109.04,108.11,108.19,45375.0,108.6095,108.8791,107.9505,108.0304,45375.0
2025-03-11 10:40:00,108.15,108.79,107.92,108.48,74100.0,107.9905,108.6295,107.7608,108.32,74100.0
2025-03-11 10:45:00,108.39,108.93,108.39,108.53,83213.0,108.2301,108.7693,108.2301,108.3699,83213.0
2025-03-11 10:50:00,108.6,109.86,108.49,109.75,62698.0,108.4398,109.6979,108.33,109.5881,62698.0
2025-03-11 10:55:00,109.76,109.76,108.93,108.93,68654.0,109.5981,109.5981,108.7693,108.7693,68654.0
2025-03-11 11:00:00,108.98,109.43,108.68,109.36,105636.0,108.8192,109.2686,108.5197,109.1987,105636.0
2025-03-11 11:05:00,109.33,110.28,109.27,110.28,104408.0,109.1687,110.1173,109.1088,110.1173,104408.0
2025-03-11 11:10:00,110.17,110.3,109.87,110.09,79477.0,110.0075,110.1373,109.7079,109.9276,79477.0
2025-03-11 11:15:00,110.12,110.4,109.87,110.15,55367.0,109.9575,110.2371,109.7079,109.9875,55367.0
2025-03-11 11:20:00,110.04,110.53,110.04,110.13,84456.0,109.8777,110.3669,109.8777,109.9675,84456.0
2025-03-11 11:25:00,110.03,110.69,110.03,110.43,92728.0,109.8677,110.5267,109.8677,110.2671,92728.0
2025-03-11 11:30:00,110.54,111.0,110.39,110.85,31512.0,110.3769,110.8363,110.2272,110.6865,31512.0
2025-03-11 11:35:00,110.77,110.92,110.49,110.79,35552.0,110.6066,110.7564,110.327,110.6266,35552.0
2025-03-11 11:40:00,110.77,111.44,110.72,111.1,110835.0,110.6066,111.2756,110.5567,110.9361,110835.0
2025-03-11 11:45:00,111.06,111.36,110.83,111.26,26397.0,110.8962,111.1957,110.6665,111.0959,26397.0
2025-03-11 11:50:00,111.32,111.43,110.99,111.37,19366.0,111.1558,111.2656,110.8263,111.2057,19366.0
2025-03-11 11:55:00,111.37,111.37,110.47,110.58,34114.0,111.2057,111.2057,110.307,110.4169,34114.0
2025-03-11 12:00:00,110.56,111.02,110.36,110.73,93340.0,110.3969,110.8562,110.1972,110.5666,93340.0
2025-03-11 12:05:00,110.72,110.88,110.41,110.83,38652.0,110.5567,110.7164,110.2471,110.6665,38652.0
2025-03-11 12:10:00,110.87,110.88,110.61,110.66,68756.0,110.7064,110.7164,110.4468,110.4968,68756.0
2025-03-11 12:15:00,110.61,110.86,110.45,110.68,87544.0,110.4468,110.6965,110.2871,110.5167,87544.0
2025-03-11 12:20:00,110.74,111.05,110.69,110.95,71794.0,110.5766,110.8862,110.5267,110.7863,71794.0
2025-03-11 12:25:00,110.94,111.29,110.85,111.13,53332.0,110.7763,111.1258,110.6865,110.9661,53332.0
2025-03-11 12:30:00,111.18,111.57,111.16,111.44,119511.0,111.016,111.4054,110.996,111.2756,119511.0
2025-03-11 12:35:00,111.42,111.56,111.13,111.16,45392.0,111.2556,111.3954,110.9661,110.996,45392.0
2025-03-11 12:40:00,111.22,111.42,110.96,111.04,36883.0,111.0559,111.2556,110.7963,110.8762,36883.0
2025-03-11 12:45:00,111.04,111.17,110.94,111.06,16408.0,110.8762,111.006,110.7763,110.8962,16408.0
2025-03-11 12:50:00,111.08,111.17,110.51,110.66,24272.0,110.9161,111.006,110.347,110.4968,24272.0
2025-03-11 12:55:00,110.73,110.96,110.35,110.57,37863.0,110.5666,110.7963,110.1872,110.4069,37863.0
2025-03-11 13:00:00,110.58,110.59,110.15,110.16,24656.0,110.4169,110.4269,109.9875,109.9975,24656.0
2025-03-11 13:05:00,110.23,110.36,109.99,110.35,32280.0,110.0674,110.1972,109.8277,110.1872,32280.0
2025-03-11 13:10:00,110.26,110.44,110.21,110.25,40544.0,110.0973,110.2771,110.0474,110.0874,40544.0
2025-03-11 13:15:00,110.28,110.5,110.17,110.28,37267.0,110.1173,110.337,110.0075,110.1173,37267.0
2025-03-11 13:20:00,110.28,110.45,110.0,110.15,27346.0,110.1173,110.2871,109.8377,109.9875,27346.0
2025-03-11 13:25:00,110.18,110.18,109.89,110.06,36673.0,110.0175,110.0175,109.7279,109.8976,36673.0
2025-03-11 13:30:00,110.0,110.35,109.89,110.17,56483.0,109.8377,110.1872,109.7279,110.0075,56483.0
2025-03-11 13:35:00,110.11,110.46,110.06,110.35,47100.0,109.9476,110.297,109.8976,110.1872,47100.0
2025-03-11 13:40:00,110.33,110.7,110.19,110.52,28581.0,110.1672,110.5367,110.0274,110.357,28581.0
2025-03-11 13:45:00,110.52,111.07,110.5,110.74,38317.0,110.357,110.9061,110.337,110.5766,38317.0
2025-03-11 13:50:00,110.82,111.02,110.66,110.81,16479.0,110.6565,110.8562,110.4968,110.6465,16479.0
2025-03-11 13:55:00,110.78,110.88,110.28,110.54,40752.0,110.6166,110.7164,110.1173,110.3769,40752.0
2025-03-11 14:00:00,110.52,111.23,110.47,110.86,46365.0,110.357,111.0659,110.307,110.6965,46365.0
2025-03-11 14:05:00,110.94,111.43,110.67,111.22,40901.0,110.7763,111.2656,110.5067,111.0559,40901.0
2025-03-11 14:10:00,111.2,111.62,111.2,111.53,101725.0,111.036,111.4553,111.036,111.3655,101725.0
2025-03-11 14:15:00,111.45,111.48,111.03,111.22,49075.0,111.2856,111.3155,110.8662,111.0559,49075.0
2025-03-11 14:20:00,111.26,111.94,111.17,111.69,72958.0,111.0959,111.7749,111.006,111.5252,72958.0
2025-03-11 14:25:00,111.69,112.02,111.63,111.97,50305.0,111.5252,111.8547,111.4653,111.8048,50305.0
2025-03-11 14:30:00,111.94,112.25,111.66,111.66,55428.0,111.7749,112.0844,111.4953,111.4953,55428.0
2025-03-11 14:35:00,111.7,112.08,111.6,112.01,57680.0,111.5352,111.9147,111.4354,111.8448,57680.0
2025-03-11 14:40:00,112.07,112.77,112.02,112.66,43772.0,111.9047,112.6036,111.8547,112.4938,43772.0
2025-03-11 14:45:00,112.72,113.0,112.56,112.8,36480.0,112.5537,112.8333,112.3939,112.6336,36480.0
2025-03-11 14:50:00,112.81,113.15,112.75,113.0,71430.0,112.6436,112.9831,112.5837,112.8333,71430.0
2025-03-11 14:55:00,112.9,113.05,112.54,112.83,54043.0,112.7334,112.8832,112.374,112.6636,54043.0
2025-03-11 15:00:00,112.83,113.06,112.32,112.61,49214.0,112.6636,112.8932,112.1543,112.4439,49214.0
2025-03-11 15:05:00,112.66,113.08,112.51,112.55,50930.0,112.4938,112.9132,112.344,112.384,50930.0
2025-03-11 15:10:00,112.61,112.67,112.27,112.36,55021.0,112.4439,112.5038,112.1044,112.1942,55021.0
2025-03-11 15:15:00,112.34,112.38,112.03,112.19,75238.0,112.1743,112.2142,111.8647,112.0245,75238.0
2025-03-11 15:20:00,112.23,112.79,112.19,112.33,97317.0,112.0644,112.6236,112.0245,112.1643,97317.0
2025-03-11 15:25:00,112.24,112.9,112.24,112.82,89367.0,112.0744,112.7334,112.0744,112.6536,89367.0
2025-03-11 15:30:00,112.76,112.95,112.57,112.64,80517.0,112.5937,112.7834,112.4039,112.4738,80517.0
2025-03-11 15:35:00,112.65,112.99,112.54,112.59,67363.0,112.4838,112.8233,112.374,112.4239,67363.0
2025-03-11 15:40:00,112.61,112.91,112.46,112.89,81339.0,112.4439,112.7434,112.2941,112.7235,81339.0
2025-03-11 15:45:00,112.93,113.12,112.64,113.1,98161.0,112.7634,112.9531,112.4738,112.9332,98161.0
2025-03-11 15:50:00,113.06,113.06,112.31,112.49,200923.0,112.8932,112.8932,112.1443,112.3241,200923.0
2025-03-11 15:55:00,112.57,112.57,112.08,112.11,406747.0,112.4039,112.4039,111.9147,111.9446,406747.0
2025-03-12 09:30:00,115.96,117.31,115.85,116.78,192479.0,115.7889,117.1369,115.6791,116.6077,192479.0
2025-03-12 09:35:00,116.78,117.34,116.54,116.54,155462.0,116.6077,117.1669,116.3681,116.3681,155462.0
2025-03-12 09:40:00,116.57,116.84,116.18,116.5,326751.0,116.398,116.6676,116.0086,116.3281,326751.0
2025-03-12 09:45:00,116.57,117.03,116.47,116.81,272985.0,116.398,116.8574,116.2982,116.6377,272985.0
2025-03-12 09:50:00,116.83,117.39,116.09,116.1,307811.0,116.6577,117.2168,115.9187,115.9287,307811.0
2025-03-12 09:55:00,116.07,116.32,115.18,116.24,77745.0,115.8988,116.1484,115.0101,116.0685,77745.0
2025-03-12 10:00:00,116.27,116.45,115.84,116.19,97731.0,116.0985,116.2782,115.6691,116.0186,97731.0
2025-03-12 10:05:00,116.26,116.54,115.01,115.22,71522.0,116.0885,116.3681,114.8403,115.05,71522.0
2025-03-12 10:10:00,115.31,115.55,114.84,115.03,62610.0,115.1399,115.3795,114.6706,114.8603,62610.0
2025-03-12 10:15:00,115.02,115.5,114.75,115.41,34730.0,114.8503,115.3296,114.5807,115.2397,34730.0
2025-03-12 10:20:00,115.21,116.03,114.98,115.23,110165.0,115.04,115.8588,114.8104,115.06,110165.0
2025-03-12 10:25:00,115.23,115.71,115.06,115.6,18108.0,115.06,115.5393,114.8903,115.4295,18108.0
2025-03-12 10:30:00,115.56,115.6,114.89,115.0,40187.0,115.3895,115.4295,114.7205,114.8303,40187.0
2025-03-12 10:35:00,115.0,115.24,114.91,115.02,74479.0,114.8303,115.07,114.7405,114.8503,74479.0
2025-03-12 10:40:00,115.02,115.06,114.57,114.69,66232.0,114.8503,114.8903,114.401,114.5208,66232.0
2025-03-12 10:45:00,114.66,115.12,114.62,114.88,137641.0,114.4909,114.9502,114.4509,114.7105,137641.0
2025-03-12 10:50:00,114.87,115.77,114.75,115.72,84606.0,114.7005,115.5992,114.5807,115.5493,84606.0
2025-03-12 10:55:00,115.71,115.72,114.59,114.59,107061.0,115.5393,115.5493,114.421,114.421,107061.0
2025-03-12 11:00:00,114.58,114.64,113.08,113.09,91219.0,114.411,114.4709,112.9132,112.9232,91219.0
2025-03-12 11:05:00,113.09,113.19,112.81,113.12,45821.0,112.9232,113.023,112.6436,112.9531,45821.0
2025-03-12 11:10:00,113.17,113.36,112.86,113.06,53084.0,113.003,113.1928,112.6935,112.8932,53084.0
2025-03-12 11:15:00,113.06,113.6,112.79,113.31,54900.0,112.8932,113.4324,112.6236,113.1428,54900.0
2025-03-12 11:20:00,113.27,113.55,112.8,113.42,28841.0,113.1029,113.3825,112.6336,113.2527,28841.0
2025-03-12 11:25:00,113.39,113.97,113.33,113.86,33500.0,113.2227,113.8019,113.1628,113.692,33500.0
2025-03-12 11:30:00,113.92,114.02,113.68,113.79,42082.0,113.7519,113.8518,113.5123,113.6221,42082.0
2025-03-12 11:35:00,113.88,114.2,113.79,113.97,54993.0,113.712,114.0315,113.6221,113.8019,54993.0
2025-03-12 11:40:00,113.97,114.3,113.85,114.1,24160.0,113.8019,114.1314,113.682,113.9317,24160.0
2025-03-12 11:45:00,114.04,114.45,113.94,114.14,44405.0,113.8718,114.2812,113.7719,113.9716,44405.0
2025-03-12 11:50:00,114.24,114.33,114.06,114.29,37372.0,114.0715,114.1613,113.8917,114.1214,37372.0
2025-03-12 11:55:00,114.19,114.45,113.89,114.31,32613.0,114.0215,114.2812,113.722,114.1414,32613.0
2025-03-12 12:00:00,114.3,114.3,113.89,114.04,21225.0,114.1314,114.1314,113.722,113.8718,21225.0
2025-03-12 12:05:00,114.07,114.5,114.07,114.44,19217.0,113.9017,114.3311,113.9017,114.2712,19217.0
2025-03-12 12:10:00,114.47,115.27,114.27,115.26,35871.0,114.3011,115.1,114.1014,115.09,35871.0
2025-03-12 12:15:00,115.23,115.39,115.06,115.34,95347.0,115.06,115.2198,114.8903,115.1698,95347.0
2025-03-12 12:20:00,115.41,115.78,115.36,115.74,111724.0,115.2397,115.6092,115.1898,115.5693,111724.0
2025-03-12 12:25:00,115.73,115.73,114.81,115.14,69598.0,115.5593,115.5593,114.6406,114.9701,69598.0
2025-03-12 12:30:00,115.21,115.31,114.75,114.79,41657.0,115.04,115.1399,114.5807,114.6207,41657.0
2025-03-12 12:35:00,114.84,115.16,114.76,114.76,32009.0,114.6706,114.9901,114.5907,114.5907,32009.0
2025-03-12 12:40:00,114.57,114.67,114.24,114.62,87614.0,114.401,114.5008,114.0715,114.4509,87614.0
2025-03-12 12:45:00,114.64,115.32,114.58,115.24,31001.0,114.4709,115.1499,114.411,115.07,31001.0
2025-03-12 12:50:00,115.25,115.67,114.91,115.12,54569.0,115.08,115.4994,114.7405,114.9502,54569.0
2025-03-12 12:55:00,115.21,115.31,114.78,114.78,18653.0,115.04,115.1399,114.6107,114.6107,18653.0
2025-03-12 13:00:00,114.8,115.08,114.74,115.07,22420.0,114.6306,114.9102,114.5707,114.9002,22420.0
2025-03-12 13:05:00,115.0,115.33,114.91,115.31,53289.0,114.8303,115.1599,114.7405,115.1399,53289.0
2025-03-12 13:10:00,115.28,115.49,115.23,115.49,42464.0,115.1099,115.3196,115.06,115.3196,42464.0
2025-03-12 13:15:00,115.46,115.59,115.3,115.42,30600.0,115.2897,115.4195,115.1299,115.2497,30600.0
2025-03-12 13:20:00,115.44,115.76,115.43,115.72,13379.0,115.2697,115.5892,115.2597,115.5493,13379.0
2025-03-12 13:25:00,115.66,115.75,115.33,115.75,20989.0,115.4894,115.5792,115.1599,115.5792,20989.0
2025-03-12 13:30:00,115.73,116.01,115.6,115.78,43561.0,115.5593,115.8389,115.4295,115.6092,43561.0
2025-03-12 13:35:00,115.79,116.1,115.77,115.99,49551.0,115.6192,115.9287,115.5992,115.8189,49551.0
2025-03-12 13:40:00,116.08,116.18,115.87,115.93,28668.0,115.9088,116.0086,115.6991,115.759,28668.0
2025-03-12 13:45:00,115.9,116.14,115.83,115.87,22392.0,115.729,115.9687,115.6591,115.6991,22392.0
2025-03-12 13:50:00,115.84,115.98,115.67,115.79,131395.0,115.6691,115.8089,115.4994,115.6192,131395.0
2025-03-12 13:55:00,115.78,115.81,115.27,115.33,66298.0,115.6092,115.6392,115.1,115.1599,66298.0
2025-03-12 14:00:00,115.33,115.83,115.27,115.54,91127.0,115.1599,115.6591,115.1,115.3696,91127.0
2025-03-12 14:05:00,115.54,115.57,114.98,115.27,335729.0,115.3696,115.3995,114.8104,115.1,335729.0
2025-03-12 14:10:00,115.33,115.57,115.24,115.43,30021.0,115.1599,115.3995,115.07,115.2597,30021.0
2025-03-12 14:15:00,115.33,116.09,115.33,116.01,34177.0,115.1599,115.9187,115.1599,115.8389,34177.0
2025-03-12 14:20:00,116.04,116.13,115.57,115.64,18456.0,115.8688,115.9587,115.3995,115.4694,18456.0
2025-03-12 14:25:00,115.68,116.03,115.64,115.94,35715.0,115.5093,115.8588,115.4694,115.769,35715.0
2025-03-12 14:30:00,116.02,116.13,115.81,115.9,26146.0,115.8488,115.9587,115.6392,115.729,26146.0
2025-03-12 14:35:00,115.92,115.93,115.55,115.61,21885.0,115.749,115.759,115.3795,115.4394,21885.0
2025-03-12 14:40:00,115.73,115.99,115.7,115.94,10476.0,115.5593,115.8189,115.5293,115.769,10476.0
2025-03-12 14:45:00,115.94,116.2,115.87,116.05,22718.0,115.769,116.0286,115.6991,115.8788,22718.0
2025-03-12 14:50:00,116.09,116.19,115.79,115.94,41932.0,115.9187,116.0186,115.6192,115.769,41932.0
2025-03-12 14:55:00,115.88,116.14,115.69,116.02,32702.0,115.7091,115.9687,115.5193,115.8488,32702.0
2025-03-12 15:00:00,116.0,116.13,115.77,116.09,56905.0,115.8289,115.9587,115.5992,115.9187,56905.0
2025-03-12 15:05:00,116.09,116.25,115.92,116.22,59227.0,115.9187,116.0785,115.749,116.0485,59227.0
2025-03-12 15:10:00,116.15,116.18,115.95,115.95,78576.0,115.9787,116.0086,115.7789,115.7789,78576.0
2025-03-12 15:15:00,115.92,116.02,115.55,115.68,50742.0,115.749,115.8488,115.3795,115.5093,50742.0
2025-03-12 15:20:00,115.7,115.77,115.1,115.42,28148.0,115.5293,115.5992,114.9302,115.2497,28148.0
2025-03-12 15:25:00,115.41,115.59,115.28,115.32,29199.0,115.2397,115.4195,115.1099,115.1499,29199.0
2025-03-12 15:30:00,115.36,115.51,115.17,115.31,16147.0,115.1898,115.3396,115.0001,115.1399,16147.0
2025-03-12 15:35:00,115.22,115.22,114.57,114.67,26294.0,115.05,115.05,114.401,114.5008,26294.0
2025-03-12 15:40:00,114.62,114.71,114.29,114.66,27916.0,114.4509,114.5408,114.1214,114.4909,27916.0
2025-03-12 15:45:00,114.71,114.83,114.24,114.73,44056.0,114.5408,114.6606,114.0715,114.5607,44056.0
2025-03-12 15:50:00,114.55,114.64,114.16,114.44,71605.0,114.381,114.4709,113.9916,114.2712,71605.0
2025-03-12 15:55:00,114.49,114.52,114.12,114.29,220820.0,114.3211,114.3511,113.9516,114.1214,220820.0
2025-03-13 09:30:00,114.6,115.07,112.26,112.72,205827.0,114.4309,114.9002,112.0944,112.5537,205827.0
2025-03-13 09:35:00,112.47,113.02,111.21,111.4,25483.0,112.3041,112.8533,111.0459,111.2357,25483.0
2025-03-13 09:40:00,111.29,112.36,111.11,111.95,42163.0,111.1258,112.1942,110.9461,111.7848,42163.0
2025-03-13 09:45:00,111.82,112.0,110.5,110.54,146093.0,111.655,111.8348,110.337,110.3769,146093.0
2025-03-13 09:50:00,110.53,110.58,109.09,109.27,70105.0,110.3669,110.4169,108.9291,109.1088,70105.0
2025-03-13 09:55:00,109.39,110.0,109.0,109.66,81841.0,109.2286,109.8377,108.8392,109.4982,81841.0
2025-03-13 10:00:00,109.81,110.64,109.39,110.24,80482.0,109.648,110.4768,109.2286,110.0774,80482.0
2025-03-13 10:05:00,110.12,110.67,109.89,110.05,70977.0,109.9575,110.5067,109.7279,109.8877,70977.0
2025-03-13 10:10:00,110.12,111.0,109.89,110.74,77747.0,109.9575,110.8363,109.7279,110.5766,77747.0
2025-03-13 10:15:00,110.74,111.22,110.58,111.07,61014.0,110.5766,111.0559,110.4169,110.9061,61014.0
2025-03-13 10:20:00,111.05,111.23,110.84,111.07,56290.0,110.8862,111.0659,110.6765,110.9061,56290.0
2025-03-13 10:25:00,111.13,111.57,110.83,111.03,46920.0,110.9661,111.4054,110.6665,110.8662,46920.0
2025-03-13 10:30:00,111.01,111.34,110.63,110.87,134480.0,110.8462,111.1757,110.4668,110.7064,134480.0
2025-03-13 10:35:00,110.94,111.06,110.56,110.62,60421.0,110.7763,110.8962,110.3969,110.4568,60421.0
2025-03-13 10:40:00,110.54,110.75,110.41,110.45,35161.0,110.3769,110.5866,110.2471,110.2871,35161.0
2025-03-13 10:45:00,110.45,110.53,110.25,110.27,16397.0,110.2871,110.3669,110.0874,110.1073,16397.0
2025-03-13 10:50:00,110.23,110.61,109.97,110.21,103024.0,110.0674,110.4468,109.8078,110.0474,103024.0
2025-03-13 10:55:00,110.18,110.27,109.79,110.17,26181.0,110.0175,110.1073,109.628,110.0075,26181.0
2025-03-13 11:00:00,110.17,110.61,110.16,110.34,39981.0,110.0075,110.4468,109.9975,110.1772,39981.0
2025-03-13 11:05:00,110.34,110.46,109.83,109.88,47226.0,110.1772,110.297,109.668,109.7179,47226.0
2025-03-13 11:10:00,110.0,110.16,109.83,109.91,82378.0,109.8377,109.9975,109.668,109.7479,82378.0
2025-03-13 11:15:00,109.97,109.97,109.43,109.56,71386.0,109.8078,109.8078,109.2686,109.3984,71386.0
2025-03-13 11:20:00,109.53,109.78,109.5,109.64,20836.0,109.3684,109.6181,109.3385,109.4783,20836.0
2025-03-13 11:25:00,109.65,109.84,109.18,109.27,17203.0,109.4882,109.678,109.0189,109.1088,17203.0
2025-03-13 11:30:00,109.18,109.65,109.18,109.65,32792.0,109.0189,109.4882,109.0189,109.4882,32792.0
2025-03-13 11:35:00,109.64,109.64,108.79,108.99,36142.0,109.4783,109.4783,108.6295,108.8292,36142.0
2025-03-13 11:40:00,108.99,109.54,108.79,109.25,61674.0,108.8292,109.3784,108.6295,109.0888,61674.0
2025-03-13 11:45:00,109.24,109.37,109.03,109.3,29830.0,109.0788,109.2087,108.8692,109.1388,29830.0
2025-03-13 11:50:00,109.3,109.3,108.58,108.72,48139.0,109.1388,109.1388,108.4198,108.5596,48139.0
2025-03-13 11:55:00,108.73,108.81,108.39,108.43,36367.0,108.5696,108.6495,108.2301,108.27,36367.0
2025-03-13 12:00:00,108.42,109.05,108.38,109.02,27999.0,108.2601,108.8891,108.2201,108.8592,27999.0
2025-03-13 12:05:00,109.03,109.48,108.85,109.32,30568.0,108.8692,109.3185,108.6894,109.1587,30568.0
2025-03-13 12:10:00,109.32,109.38,108.99,109.07,22127.0,109.1587,109.2186,108.8292,108.9091,22127.0
2025-03-13 12:15:00,109.05,109.36,108.93,109.28,36498.0,108.8891,109.1987,108.7693,109.1188,36498.0
2025-03-13 12:20:00,109.26,109.52,109.19,109.49,25954.0,109.0988,109.3584,109.0289,109.3285,25954.0
2025-03-13 12:25:00,109.48,109.59,109.32,109.38,11450.0,109.3185,109.4283,109.1587,109.2186,11450.0
2025-03-13 12:30:00,109.38,109.7,109.14,109.68,82004.0,109.2186,109.5382,108.979,109.5182,82004.0
2025-03-13 12:35:00,109.67,109.7,109.4,109.66,58569.0,109.5082,109.5382,109.2386,109.4982,58569.0
2025-03-13 12:40:00,109.58,109.58,108.88,108.88,25427.0,109.4183,109.4183,108.7194,108.7194,25427.0
2025-03-13 12:45:00,108.92,109.05,108.37,108.56,20838.0,108.7593,108.8891,108.2101,108.3999,20838.0
2025-03-13 12:50:00,108.56,109.11,108.56,108.85,28179.0,108.3999,108.949,108.3999,108.6894,28179.0
2025-03-13 12:55:00,108.89,108.95,108.68,108.92,29973.0,108.7294,108.7893,108.5197,108.7593,29973.0
2025-03-13 13:00:00,108.86,109.05,108.62,109.0,19022.0,108.6994,108.8891,108.4598,108.8392,19022.0
2025-03-13 13:05:00,109.0,109.12,108.86,108.92,34423.0,108.8392,108.959,108.6994,108.7593,34423.0
2025-03-13 13:10:00,108.91,108.91,108.61,108.69,42007.0,108.7493,108.7493,108.4498,108.5297,42007.0
2025-03-13 13:15:00,108.69,108.76,108.19,108.21,81059.0,108.5297,108.5996,108.0304,108.0504,81059.0
2025-03-13 13:20:00,108.2,108.47,108.16,108.25,85607.0,108.0404,108.31,108.0004,108.0903,85607.0
2025-03-13 13:25:00,108.25,108.7,108.11,108.61,36460.0,108.0903,108.5396,107.9505,108.4498,36460.0
2025-03-13 13:30:00,108.58,108.75,108.12,108.2,16259.0,108.4198,108.5896,107.9605,108.0404,16259.0
2025-03-13 13:35:00,108.2,108.36,107.98,108.03,63220.0,108.0404,108.2001,107.8207,107.8706,63220.0
2025-03-13 13:40:00,108.0,108.06,107.74,107.78,25285.0,107.8407,107.9006,107.5811,107.621,25285.0
2025-03-13 13:45:00,107.78,107.85,107.58,107.62,34432.0,107.621,107.6909,107.4213,107.4612,34432.0
2025-03-13 13:50:00,107.65,108.0,107.65,107.92,45494.0,107.4912,107.8407,107.4912,107.7608,45494.0
2025-03-13 13:55:00,107.93,107.93,107.59,107.8,27483.0,107.7708,107.7708,107.4313,107.641,27483.0
2025-03-13 14:00:00,107.72,108.62,107.72,108.42,86440.0,107.5611,108.4598,107.5611,108.2601,86440.0
2025-03-13 14:05:00,108.32,108.71,108.29,108.44,29002.0,108.1602,108.5496,108.1302,108.28,29002.0
2025-03-13 14:10:00,108.43,108.66,108.4,108.56,355647.0,108.27,108.4997,108.2401,108.3999,355647.0
2025-03-13 14:15:00,108.6,108.61,108.18,108.38,41330.0,108.4398,108.4498,108.0204,108.2201,41330.0
2025-03-13 14:20:00,108.37,108.69,108.27,108.52,46995.0,108.2101,108.5297,108.1103,108.3599,46995.0
2025-03-13 14:25:00,108.54,108.64,108.37,108.52,57403.0,108.3799,108.4797,108.2101,108.3599,57403.0
2025-03-13 14:30:00,108.52,108.61,108.19,108.45,51271.0,108.3599,108.4498,108.0304,108.29,51271.0
2025-03-13 14:35:00,108.45,108.56,108.33,108.44,40841.0,108.29,108.3999,108.1702,108.28,40841.0
2025-03-13 14:40:00,108.45,108.69,108.42,108.68,38327.0,108.29,108.5297,108.2601,108.5197,38327.0
2025-03-13 14:45:00,108.66,109.0,108.6,108.76,77547.0,108.4997,108.8392,108.4398,108.5996,77547.0
2025-03-13 14:50:00,108.77,109.14,108.64,109.07,119992.0,108.6095,108.979,108.4797,108.9091,119992.0
2025-03-13 14:55:00,109.04,109.13,108.71,108.9,43833.0,108.8791,108.969,108.5496,108.7393,43833.0
2025-03-13 15:00:00,108.9,109.23,108.79,108.81,82186.0,108.7393,109.0689,108.6295,108.6495,82186.0
2025-03-13 15:05:00,108.72,108.85,108.54,108.76,82415.0,108.5596,108.6894,108.3799,108.5996,82415.0
2025-03-13 15:10:00,108.7,108.86,108.68,108.68,28230.0,108.5396,108.6994,108.5197,108.5197,28230.0
2025-03-13 15:15:00,108.57,108.75,108.44,108.56,49282.0,108.4098,108.5896,108.28,108.3999,49282.0
2025-03-13 15:20:00,108.56,108.57,108.34,108.37,78735.0,108.3999,108.4098,108.1802,108.2101,78735.0
2025-03-13 15:25:00,108.4,108.4,107.7,107.91,53286.0,108.2401,108.2401,107.5411,107.7508,53286.0
2025-03-13 15:30:00,107.99,108.5,107.91,108.31,137881.0,107.8307,108.3399,107.7508,108.1502,137881.0
2025-03-13 15:35:00,108.27,108.66,108.07,108.07,66453.0,108.1103,108.4997,107.9106,107.9106,66453.0
2025-03-13 15:40:00,108.08,108.37,107.93,108.31,87299.0,107.9206,108.2101,107.7708,108.1502,87299.0
2025-03-13 15:45:00,108.31,108.68,108.13,108.41,68992.0,108.1502,108.5197,107.9705,108.2501,68992.0
2025-03-13 15:50:00,108.36,108.45,108.08,108.29,101676.0,108.2001,108.29,107.9206,108.1302,101676.0
2025-03-13 15:55:00,108.27,108.79,108.23,108.68,339945.0,108.1103,108.6295,108.0703,108.5197,339945.0
2025-03-14 09:30:00,112.17,112.61,110.31,111.01,109062.0,112.0045,112.4439,110.1473,110.8462,109062.0
2025-03-14 09:35:00,111.14,112.01,110.98,111.49,62172.0,110.976,111.8448,110.8163,111.3255,62172.0
2025-03-14 09:40:00,111.61,111.84,111.45,111.7,39867.0,111.4454,111.675,111.2856,111.5352,39867.0
2025-03-14 09:45:00,111.67,112.16,111.58,111.63,28856.0,111.5053,111.9945,111.4154,111.4653,28856.0
2025-03-14 09:50:00,111.63,111.64,110.75,111.3,59844.0,111.4653,111.4753,110.5866,111.1358,59844.0
2025-03-14 09:55:00,111.13,111.78,111.02,111.19,20247.0,110.9661,111.6151,110.8562,111.026,20247.0
2025-03-14 10:00:00,111.05,111.43,110.14,111.19,96744.0,110.8862,111.2656,109.9775,111.026,96744.0
2025-03-14 10:05:00,111.29,111.78,111.1,111.24,61131.0,111.1258,111.6151,110.9361,111.0759,61131.0
2025-03-14 10:10:00,111.19,111.88,111.19,111.54,87114.0,111.026,111.715,111.026,111.3755,87114.0
2025-03-14 10:15:00,111.47,111.75,110.69,110.97,162272.0,111.3056,111.5851,110.5267,110.8063,162272.0
2025-03-14 10:20:00,111.1,111.54,110.67,111.19,145832.0,110.9361,111.3755,110.5067,111.026,145832.0
2025-03-14 10:25:00,111.2,111.28,111.05,111.19,50019.0,111.036,111.1158,110.8862,111.026,50019.0
2025-03-14 10:30:00,111.17,111.74,111.16,111.65,34067.0,111.006,111.5752,110.996,111.4853,34067.0
2025-03-14 10:35:00,111.67,111.94,111.44,111.85,36496.0,111.5053,111.7749,111.2756,111.685,36496.0
2025-03-14 10:40:00,111.77,112.08,111.51,111.9,73776.0,111.6051,111.9147,111.3455,111.7349,73776.0
2025-03-14 10:45:00,111.89,112.72,111.88,112.55,105037.0,111.7249,112.5537,111.715,112.384,105037.0
2025-03-14 10:50:00,112.63,112.73,112.18,112.23,49974.0,112.4638,112.5637,112.0145,112.0644,49974.0
2025-03-14 10:55:00,112.25,112.91,112.08,112.81,30966.0,112.0844,112.7434,111.9147,112.6436,30966.0
2025-03-14 11:00:00,112.81,113.03,112.55,112.84,36947.0,112.6436,112.8633,112.384,112.6735,36947.0
2025-03-14 11:05:00,112.84,113.25,112.76,112.87,81692.0,112.6735,113.0829,112.5937,112.7035,81692.0
2025-03-14 11:10:00,112.77,113.33,112.77,113.05,22712.0,112.6036,113.1628,112.6036,112.8832,22712.0
2025-03-14 11:15:00,113.01,113.12,112.79,112.85,25519.0,112.8433,112.9531,112.6236,112.6835,25519.0
2025-03-14 11:20:00,112.9,113.26,112.85,113.19,39999.0,112.7334,113.0929,112.6835,113.023,39999.0
2025-03-14 11:25:00,113.27,113.41,113.17,113.32,68980.0,113.1029,113.2427,113.003,113.1528,68980.0
2025-03-14 11:30:00,113.32,113.61,113.24,113.35,33726.0,113.1528,113.4424,113.0729,113.1828,33726.0
2025-03-14 11:35:00,113.34,113.52,113.32,113.45,18850.0,113.1728,113.3525,113.1528,113.2826,18850.0
2025-03-14 11:40:00,113.39,113.78,113.34,113.77,40296.0,113.2227,113.6121,113.1728,113.6022,40296.0
2025-03-14 11:45:00,113.71,113.85,113.49,113.72,98850.0,113.5423,113.682,113.3226,113.5522,98850.0
2025-03-14 11:50:00,113.71,113.74,113.41,113.5,41623.0,113.5423,113.5722,113.2427,113.3326,41623.0
2025-03-14 11:55:00,113.47,113.61,113.25,113.41,22819.0,113.3026,113.4424,113.0829,113.2427,22819.0
2025-03-14 12:00:00,113.41,113.69,113.33,113.53,77581.0,113.2427,113.5223,113.1628,113.3625,77581.0
2025-03-14 12:05:00,113.48,113.6,113.2,113.21,54119.0,113.3126,113.4324,113.033,113.043,54119.0
2025-03-14 12:10:00,113.3,113.33,113.06,113.22,33956.0,113.1329,113.1628,112.8932,113.053,33956.0
2025-03-14 12:15:00,113.16,113.16,112.88,112.95,37995.0,112.9931,112.9931,112.7135,112.7834,37995.0
2025-03-14 12:20:00,112.95,113.38,112.95,113.25,36922.0,112.7834,113.2127,112.7834,113.0829,36922.0
2025-03-14 12:25:00,113.25,113.46,112.8,112.87,50429.0,113.0829,113.2926,112.6336,112.7035,50429.0
2025-03-14 12:30:00,112.77,113.06,112.77,112.99,46302.0,112.6036,112.8932,112.6036,112.8233,46302.0
2025-03-14 12:35:00,113.02,113.44,113.02,113.14,64502.0,112.8533,113.2727,112.8533,112.9731,64502.0
2025-03-14 12:40:00,113.14,113.46,113.13,113.27,47570.0,112.9731,113.2926,112.9631,113.1029,47570.0
2025-03-14 12:45:00,113.26,113.28,113.06,113.09,29462.0,113.0929,113.1129,112.8932,112.9232,29462.0
2025-03-14 12:50:00,113.1,113.19,112.94,113.04,23922.0,112.9332,113.023,112.7734,112.8732,23922.0
2025-03-14 12:55:00,113.04,113.08,112.77,113.0,45413.0,112.8732,112.9132,112.6036,112.8333,45413.0
2025-03-14 13:00:00,112.91,113.21,112.85,113.07,37094.0,112.7434,113.043,112.6835,112.9032,37094.0
2025-03-14 13:05:00,113.17,113.32,113.15,113.31,27273.0,113.003,113.1528,112.9831,113.1428,27273.0
2025-03-14 13:10:00,113.23,113.26,112.93,113.02,26371.0,113.063,113.0929,112.7634,112.8533,26371.0
2025-03-14 13:15:00,112.97,113.11,112.83,112.83,24815.0,112.8033,112.9431,112.6636,112.6636,24815.0
2025-03-14 13:20:00,112.89,113.11,112.84,113.05,28183.0,112.7235,112.9431,112.6735,112.8832,28183.0
2025-03-14 13:25:00,113.05,113.22,113.04,113.06,23634.0,112.8832,113.053,112.8732,112.8932,23634.0
2025-03-14 13:30:00,113.09,113.16,112.76,112.82,21491.0,112.9232,112.9931,112.5937,112.6536,21491.0
2025-03-14 13:35:00,112.8,112.89,112.53,112.78,31653.0,112.6336,112.7235,112.364,112.6136,31653.0
2025-03-14 13:40:00,112.86,112.86,112.57,112.71,18860.0,112.6935,112.6935,112.4039,112.5437,18860.0
2025-03-14 13:45:00,112.64,112.7,112.5,112.54,26050.0,112.4738,112.5337,112.334,112.374,26050.0
2025-03-14 13:50:00,112.54,112.8,112.53,112.74,26043.0,112.374,112.6336,112.364,112.5737,26043.0
2025-03-14 13:55:00,112.74,112.87,112.54,112.56,27256.0,112.5737,112.7035,112.374,112.3939,27256.0
2025-03-14 14:00:00,112.56,112.93,112.56,112.76,25699.0,112.3939,112.7634,112.3939,112.5937,25699.0
2025-03-14 14:05:00,112.8,112.97,112.74,112.91,16476.0,112.6336,112.8033,112.5737,112.7434,16476.0
2025-03-14 14:10:00,112.9,112.96,112.56,112.62,32369.0,112.7334,112.7934,112.3939,112.4539,32369.0
2025-03-14 14:15:00,112.62,112.77,112.55,112.71,22920.0,112.4539,112.6036,112.384,112.5437,22920.0
2025-03-14 14:20:00,112.72,112.92,112.68,112.78,26492.0,112.5537,112.7534,112.5138,112.6136,26492.0
2025-03-14 14:25:00,112.8,113.02,112.8,112.84,28082.0,112.6336,112.8533,112.6336,112.6735,28082.0
2025-03-14 14:30:00,112.86,113.06,112.84,113.03,30226.0,112.6935,112.8932,112.6735,112.8633,30226.0
2025-03-14 14:35:00,113.03,113.25,112.94,113.18,34362.0,112.8633,113.0829,112.7734,113.013,34362.0
2025-03-14 14:40:00,113.18,113.26,112.98,113.1,36227.0,113.013,113.0929,112.8133,112.9332,36227.0
2025-03-14 14:45:00,113.07,113.25,112.97,113.02,35092.0,112.9032,113.0829,112.8033,112.8533,35092.0
2025-03-14 14:50:00,113.05,113.16,112.87,112.98,31432.0,112.8832,112.9931,112.7035,112.8133,31432.0
2025-03-14 14:55:00,112.96,113.19,112.77,113.07,22441.0,112.7934,113.023,112.6036,112.9032,22441.0
2025-03-14 15:00:00,113.04,113.52,113.04,113.51,20412.0,112.8732,113.3525,112.8732,113.3425,20412.0
2025-03-14 15:05:00,113.55,113.56,113.33,113.37,25135.0,113.3825,113.3925,113.1628,113.2028,25135.0
2025-03-14 15:10:00,113.37,113.44,113.3,113.42,19851.0,113.2028,113.2727,113.1329,113.2527,19851.0
2025-03-14 15:15:00,113.44,113.44,113.25,113.29,24097.0,113.2727,113.2727,113.0829,113.1229,24097.0
2025-03-14 15:20:00,113.29,113.44,113.15,113.36,31490.0,113.1229,113.2727,112.9831,113.1928,31490.0
2025-03-14 15:25:00,113.36,113.44,113.19,113.23,19769.0,113.1928,113.2727,113.023,113.063,19769.0
2025-03-14 15:30:00,113.23,113.38,113.23,113.23,22876.0,113.063,113.2127,113.063,113.063,22876.0
2025-03-14 15:35:00,113.27,113.36,113.13,113.24,18820.0,113.1029,113.1928,112.9631,113.0729,18820.0
2025-03-14 15:40:00,113.25,113.32,113.07,113.14,32312.0,113.0829,113.1528,112.9032,112.9731,32312.0
2025-03-14 15:45:00,113.17,113.5,113.14,113.41,29953.0,113.003,113.3326,112.9731,113.2427,29953.0
2025-03-14 15:50:00,113.42,113.49,113.21,113.36,96614.0,113.2527,113.3226,113.043,113.1928,96614.0
2025-03-14 15:55:00,113.4,113.75,113.28,113.31,380246.0,113.2327,113.5822,113.1129,113.1428,380246.0
2025-03-17 09:30:00,111.23,114.42,111.23,113.37,86565.0,111.0659,114.2512,111.0659,113.2028,86565.0
2025-03-17 09:35:00,113.18,114.35,113.16,114.01,27265.0,113.013,114.1813,112.9931,113.8418,27265.0
2025-03-17 09:40:00,114.01,114.84,114.0,114.34,60364.0,113.8418,114.6706,113.8318,114.1713,60364.0
2025-03-17 09:45:00,114.39,114.82,114.2,114.22,180379.0,114.2212,114.6506,114.0315,114.0515,180379.0
2025-03-17 09:50:00,114.25,114.95,114.09,114.51,25671.0,114.0815,114.7804,113.9217,114.3411,25671.0
2025-03-17 09:55:00,114.52,114.98,114.44,114.51,21203.0,114.3511,114.8104,114.2712,114.3411,21203.0
2025-03-17 10:00:00,114.47,114.79,114.16,114.52,47203.0,114.3011,114.6207,113.9916,114.3511,47203.0
2025-03-17 10:05:00,114.52,114.77,114.26,114.57,46659.0,114.3511,114.6007,114.0914,114.401,46659.0
2025-03-17 10:10:00,114.52,115.08,114.47,114.94,47550.0,114.3511,114.9102,114.3011,114.7704,47550.0
2025-03-17 10:15:00,115.02,115.1,114.5,115.04,47547.0,114.8503,114.9302,114.3311,114.8703,47547.0
2025-03-17 10:20:00,115.0,115.3,114.72,114.9,28493.0,114.8303,115.1299,114.5508,114.7305,28493.0
2025-03-17 10:25:00,114.9,115.14,113.96,113.96,68297.0,114.7305,114.9701,113.7919,113.7919,68297.0
2025-03-17 10:30:00,113.95,114.56,113.85,114.28,28114.0,113.7819,114.391,113.682,114.1114,28114.0
2025-03-17 10:35:00,114.28,114.68,113.95,114.44,25123.0,114.1114,114.5108,113.7819,114.2712,25123.0
2025-03-17 10:40:00,114.52,114.68,114.35,114.54,19073.0,114.3511,114.5108,114.1813,114.371,19073.0
2025-03-17 10:45:00,114.55,115.07,114.54,114.82,37516.0,114.381,114.9002,114.371,114.6506,37516.0
2025-03-17 10:50:00,114.82,114.95,114.25,114.31,127228.0,114.6506,114.7804,114.0815,114.1414,127228.0
2025-03-17 10:55:00,114.31,114.32,113.75,114.16,62710.0,114.1414,114.1514,113.5822,113.9916,62710.0
2025-03-17 11:00:00,114.2,114.66,114.15,114.39,16484.0,114.0315,114.4909,113.9816,114.2212,16484.0
2025-03-17 11:05:00,114.31,114.6,114.3,114.6,14332.0,114.1414,114.4309,114.1314,114.4309,14332.0
2025-03-17 11:10:00,114.56,115.17,114.41,115.14,20995.0,114.391,115.0001,114.2412,114.9701,20995.0
2025-03-17 11:15:00,115.09,115.77,115.09,115.66,45589.0,114.9202,115.5992,114.9202,115.4894,45589.0
2025-03-17 11:20:00,115.76,115.84,115.48,115.78,20251.0,115.5892,115.6691,115.3096,115.6092,20251.0
2025-03-17 11:25:00,115.78,115.86,115.35,115.36,24727.0,115.6092,115.6891,115.1798,115.1898,24727.0
2025-03-17 11:30:00,115.28,115.48,114.92,114.98,16193.0,115.1099,115.3096,114.7505,114.8104,16193.0
2025-03-17 11:35:00,115.1,115.26,114.63,114.63,13547.0,114.9302,115.09,114.4609,114.4609,13547.0
2025-03-17 11:40:00,114.71,114.97,114.61,114.79,10877.0,114.5408,114.8004,114.4409,114.6207,10877.0
2025-03-17 11:45:00,114.75,115.04,114.74,114.97,25844.0,114.5807,114.8703,114.5707,114.8004,25844.0
2025-03-17 11:50:00,114.98,115.1,114.79,115.02,22354.0,114.8104,114.9302,114.6207,114.8503,22354.0
2025-03-17 11:55:00,114.99,115.27,114.89,114.91,28325.0,114.8204,115.1,114.7205,114.7405,28325.0
2025-03-17 12:00:00,114.99,115.26,114.74,115.23,9952.0,114.8204,115.09,114.5707,115.06,9952.0
2025-03-17 12:05:00,115.26,115.75,115.19,115.69,16916.0,115.09,115.5792,115.0201,115.5193,16916.0
2025-03-17 12:10:00,115.74,115.82,115.58,115.75,75631.0,115.5693,115.6491,115.4095,115.5792,75631.0
2025-03-17 12:15:00,115.73,115.77,115.4,115.49,22131.0,115.5593,115.5992,115.2298,115.3196,22131.0
2025-03-17 12:20:00,115.5,115.5,115.1,115.27,12811.0,115.3296,115.3296,114.9302,115.1,12811.0
2025-03-17 12:25:00,115.23,115.35,114.95,114.97,11130.0,115.06,115.1798,114.7804,114.8004,11130.0
2025-03-17 12:30:00,114.96,115.15,114.91,115.06,6963.0,114.7904,114.9801,114.7405,114.8903,6963.0
2025-03-17 12:35:00,115.12,115.28,115.06,115.12,12853.0,114.9502,115.1099,114.8903,114.9502,12853.0
2025-03-17 12:40:00,115.12,115.12,114.74,114.79,10981.0,114.9502,114.9502,114.5707,114.6207,10981.0
2025-03-17 12:45:00,114.79,115.05,114.68,115.01,21315.0,114.6207,114.8803,114.5108,114.8403,21315.0
2025-03-17 12:50:00,115.13,115.33,115.03,115.11,15109.0,114.9602,115.1599,114.8603,114.9402,15109.0
2025-03-17 12:55:00,115.09,115.2,114.98,115.15,45415.0,114.9202,115.0301,114.8104,114.9801,45415.0
2025-03-17 13:00:00,115.15,115.47,115.02,115.35,54136.0,114.9801,115.2997,114.8503,115.1798,54136.0
2025-03-17 13:05:00,115.38,115.59,115.3,115.41,29661.0,115.2098,115.4195,115.1299,115.2397,29661.0
2025-03-17 13:10:00,115.34,115.55,115.34,115.41,13256.0,115.1698,115.3795,115.1698,115.2397,13256.0
2025-03-17 13:15:00,115.51,115.54,115.35,115.46,21804.0,115.3396,115.3696,115.1798,115.2897,21804.0
2025-03-17 13:20:00,115.42,115.68,115.33,115.61,39739.0,115.2497,115.5093,115.1599,115.4394,39739.0
2025-03-17 13:25:00,115.62,115.94,115.56,115.93,30552.0,115.4494,115.769,115.3895,115.759,30552.0
2025-03-17 13:30:00,115.89,116.01,115.77,116.0,20679.0,115.719,115.8389,115.5992,115.8289,20679.0
2025-03-17 13:35:00,115.96,116.27,115.92,116.26,75246.0,115.7889,116.0985,115.749,116.0885,75246.0
2025-03-17 13:40:00,116.26,116.37,115.93,115.97,108188.0,116.0885,116.1983,115.759,115.7989,108188.0
2025-03-17 13:45:00,116.09,116.14,115.81,115.94,20238.0,115.9187,115.9687,115.6392,115.769,20238.0
2025-03-17 13:50:00,116.03,116.05,115.87,116.04,12272.0,115.8588,115.8788,115.6991,115.8688,12272.0
2025-03-17 13:55:00,115.96,116.37,115.86,116.28,82646.0,115.7889,116.1983,115.6891,116.1085,82646.0
2025-03-17 14:00:00,116.28,116.56,115.95,116.26,40373.0,116.1085,116.388,115.7789,116.0885,40373.0
2025-03-17 14:05:00,116.26,116.37,116.05,116.26,40322.0,116.0885,116.1983,115.8788,116.0885,40322.0
2025-03-17 14:10:00,116.3,116.39,116.16,116.35,62694.0,116.1284,116.2183,115.9886,116.1784,62694.0
2025-03-17 14:15:00,116.36,116.63,116.21,116.51,97036.0,116.1883,116.4579,116.0386,116.3381,97036.0
2025-03-17 14:20:00,116.56,116.66,116.24,116.46,20458.0,116.388,116.4879,116.0685,116.2882,20458.0
2025-03-17 14:25:00,116.44,116.53,116.35,116.41,16636.0,116.2682,116.3581,116.1784,116.2383,16636.0
2025-03-17 14:30:00,116.43,116.58,116.4,116.42,31045.0,116.2582,116.408,116.2283,116.2483,31045.0
2025-03-17 14:35:00,116.48,116.79,116.4,116.67,58819.0,116.3082,116.6177,116.2283,116.4979,58819.0
2025-03-17 14:40:00,116.68,116.8,116.63,116.74,51652.0,116.5079,116.6277,116.4579,116.5678,51652.0
2025-03-17 14:45:00,116.78,116.9,116.69,116.74,20454.0,116.6077,116.7275,116.5179,116.5678,20454.0
2025-03-17 14:50:00,116.77,116.86,116.65,116.72,60967.0,116.5977,116.6876,116.4779,116.5478,60967.0
2025-03-17 14:55:00,116.78,116.93,116.72,116.82,53040.0,116.6077,116.7575,116.5478,116.6477,53040.0
2025-03-17 15:00:00,116.86,116.91,116.73,116.84,36139.0,116.6876,116.7375,116.5578,116.6676,36139.0
2025-03-17 15:05:00,116.85,116.98,116.8,116.85,40222.0,116.6776,116.8074,116.6277,116.6776,40222.0
2025-03-17 15:10:00,116.84,116.95,116.75,116.82,22279.0,116.6676,116.7775,116.5778,116.6477,22279.0
2025-03-17 15:15:00,116.86,116.86,116.62,116.75,17567.0,116.6876,116.6876,116.448,116.5778,17567.0
2025-03-17 15:20:00,116.64,116.95,116.64,116.92,60143.0,116.4679,116.7775,116.4679,116.7475,60143.0
2025-03-17 15:25:00,116.86,117.04,116.73,117.01,55204.0,116.6876,116.8673,116.5578,116.8374,55204.0
2025-03-17 15:30:00,116.99,117.06,116.84,117.0,48736.0,116.8174,116.8873,116.6676,116.8274,48736.0
2025-03-17 15:35:00,116.96,117.03,116.79,116.93,45669.0,116.7875,116.8574,116.6177,116.7575,45669.0
2025-03-17 15:40:00,116.93,117.0,116.74,116.97,48341.0,116.7575,116.8274,116.5678,116.7974,48341.0
2025-03-17 15:45:00,116.98,117.02,116.64,116.76,55790.0,116.8074,116.8474,116.4679,116.5878,55790.0
2025-03-17 15:50:00,116.73,116.79,116.25,116.3,107918.0,116.5578,116.6177,116.0785,116.1284,107918.0
2025-03-17 15:55:00,116.36,116.37,115.64,115.71,333023.0,116.1883,116.1983,115.4694,115.5393,333023.0
2025-03-18 09:30:00,115.42,116.19,115.1,115.5,56565.0,115.2497,116.0186,114.9302,115.3296,56565.0
2025-03-18 09:35:00,115.4,115.68,114.48,114.86,26560.0,115.2298,115.5093,114.3111,114.6906,26560.0
2025-03-18 09:40:00,114.74,115.56,114.54,115.15,35757.0,114.5707,115.3895,114.371,114.9801,35757.0
2025-03-18 09:45:00,115.18,115.73,114.93,115.59,16893.0,115.0101,115.5593,114.7605,115.4195,16893.0
2025-03-18 09:50:00,115.59,115.6,115.05,115.06,16342.0,115.4195,115.4295,114.8803,114.8903,16342.0
2025-03-18 09:55:00,115.0,115.11,114.16,114.62,23974.0,114.8303,114.9402,113.9916,114.4509,23974.0
2025-03-18 10:00:00,114.5,114.63,114.09,114.55,23196.0,114.3311,114.4609,113.9217,114.381,23196.0
2025-03-18 10:05:00,114.58,114.94,114.36,114.84,16549.0,114.411,114.7704,114.1913,114.6706,16549.0
2025-03-18 10:10:00,114.98,114.98,114.51,114.73,56746.0,114.8104,114.8104,114.3411,114.5607,56746.0
2025-03-18 10:15:00,114.73,114.85,114.61,114.79,14839.0,114.5607,114.6806,114.4409,114.6207,14839.0
2025-03-18 10:20:00,114.82,115.12,114.76,114.94,10872.0,114.6506,114.9502,114.5907,114.7704,10872.0
2025-03-18 10:25:00,114.99,115.14,114.8,114.83,15876.0,114.8204,114.9701,114.6306,114.6606,15876.0
2025-03-18 10:30:00,114.98,114.99,114.55,114.67,28253.0,114.8104,114.8204,114.381,114.5008,28253.0
2025-03-18 10:35:00,114.66,114.89,114.51,114.88,29589.0,114.4909,114.7205,114.3411,114.7105,29589.0
2025-03-18 10:40:00,114.94,114.94,114.02,114.12,28744.0,114.7704,114.7704,113.8518,113.9516,28744.0
2025-03-18 10:45:00,114.01,114.13,113.74,114.02,13041.0,113.8418,113.9616,113.5722,113.8518,13041.0
2025-03-18 10:50:00,114.02,114.13,113.7,113.72,39266.0,113.8518,113.9616,113.5323,113.5522,39266.0
2025-03-18 10:55:00,113.77,113.88,113.17,113.38,22275.0,113.6022,113.712,113.003,113.2127,22275.0
2025-03-18 11:00:00,113.37,113.4,112.78,113.26,20166.0,113.2028,113.2327,112.6136,113.0929,20166.0
2025-03-18 11:05:00,113.07,113.24,112.83,112.94,9621.0,112.9032,113.0729,112.6636,112.7734,9621.0
2025-03-18 11:10:00,113.08,113.39,112.94,113.33,5284.0,112.9132,113.2227,112.7734,113.1628,5284.0
2025-03-18 11:15:00,113.33,113.75,113.22,113.73,10920.0,113.1628,113.5822,113.053,113.5622,10920.0
2025-03-18 11:20:00,113.74,113.74,113.31,113.46,11645.0,113.5722,113.5722,113.1428,113.2926,11645.0
2025-03-18 11:25:00,113.47,113.65,113.19,113.24,63652.0,113.3026,113.4823,113.023,113.0729,63652.0
2025-03-18 11:30:00,113.24,113.33,113.07,113.19,28405.0,113.0729,113.1628,112.9032,113.023,28405.0
2025-03-18 11:35:00,113.15,113.44,113.1,113.4,20658.0,112.9831,113.2727,112.9332,113.2327,20658.0
2025-03-18 11:40:00,113.4,113.5,113.25,113.43,12115.0,113.2327,113.3326,113.0829,113.2627,12115.0
2025-03-18 11:45:00,113.4,113.54,113.24,113.35,19303.0,113.2327,113.3725,113.0729,113.1828,19303.0
2025-03-18 11:50:00,113.27,113.42,113.26,113.32,8377.0,113.1029,113.2527,113.0929,113.1528,8377.0
2025-03-18 11:55:00,113.37,113.5,113.29,113.48,38382.0,113.2028,113.3326,113.1229,113.3126,38382.0
2025-03-18 12:00:00,113.46,113.62,113.39,113.52,13184.0,113.2926,113.4524,113.2227,113.3525,13184.0
2025-03-18 12:05:00,113.48,113.66,113.34,113.6,26681.0,113.3126,113.4923,113.1728,113.4324,26681.0
2025-03-18 12:10:00,113.62,113.92,113.62,113.92,14480.0,113.4524,113.7519,113.4524,113.7519,14480.0
2025-03-18 12:15:00,113.86,113.86,113.62,113.62,6789.0,113.692,113.692,113.4524,113.4524,6789.0
2025-03-18 12:20:00,113.53,113.8,113.53,113.8,6123.0,113.3625,113.6321,113.3625,113.6321,6123.0
2025-03-18 12:25:00,113.8,114.14,113.8,114.06,8526.0,113.6321,113.9716,113.6321,113.8917,8526.0
2025-03-18 12:30:00,114.06,114.25,114.03,114.11,11899.0,113.8917,114.0815,113.8618,113.9417,11899.0
2025-03-18 12:35:00,114.1,114.23,113.99,114.18,4796.0,113.9317,114.0615,113.8218,114.0116,4796.0
2025-03-18 12:40:00,114.09,114.09,113.59,113.72,9705.0,113.9217,113.9217,113.4224,113.5522,9705.0
2025-03-18 12:45:00,113.65,113.76,113.56,113.66,9469.0,113.4823,113.5922,113.3925,113.4923,9469.0
2025-03-18 12:50:00,113.7,113.7,113.48,113.62,26780.0,113.5323,113.5323,113.3126,113.4524,26780.0
2025-03-18 12:55:00,113.62,113.94,113.59,113.78,17584.0,113.4524,113.7719,113.4224,113.6121,17584.0
2025-03-18 13:00:00,113.78,113.86,113.76,113.84,2356.0,113.6121,113.692,113.5922,113.6721,2356.0
2025-03-18 13:05:00,113.75,113.75,113.53,113.59,14531.0,113.5822,113.5822,113.3625,113.4224,14531.0
2025-03-18 13:10:00,113.59,113.82,113.46,113.78,20759.0,113.4224,113.6521,113.2926,113.6121,20759.0
2025-03-18 13:15:00,113.77,113.79,113.36,113.54,32396.0,113.6022,113.6221,113.1928,113.3725,32396.0
2025-03-18 13:20:00,113.54,113.79,113.51,113.79,13127.0,113.3725,113.6221,113.3425,113.6221,13127.0
2025-03-18 13:25:00,113.88,114.06,113.7,113.7,10044.0,113.712,113.8917,113.5323,113.5323,10044.0
2025-03-18 13:30:00,113.66,113.93,113.66,113.92,9901.0,113.4923,113.7619,113.4923,113.7519,9901.0
2025-03-18 13:35:00,113.93,114.25,113.92,114.25,11152.0,113.7619,114.0815,113.7519,114.0815,11152.0
2025-03-18 13:40:00,114.14,114.21,113.98,114.0,10546.0,113.9716,114.0415,113.8119,113.8318,10546.0
2025-03-18 13:45:00,114.05,114.21,113.91,114.02,18288.0,113.8818,114.0415,113.742,113.8518,18288.0
2025-03-18 13:50:00,114.07,114.17,114.01,114.01,8308.0,113.9017,114.0016,113.8418,113.8418,8308.0
2025-03-18 13:55:00,114.01,114.01,113.76,113.85,18372.0,113.8418,113.8418,113.5922,113.682,18372.0
2025-03-18 14:00:00,113.9,113.9,113.45,113.5,31540.0,113.732,113.732,113.2826,113.3326,31540.0
2025-03-18 14:05:00,113.5,113.54,113.37,113.46,22277.0,113.3326,113.3725,113.2028,113.2926,22277.0
2025-03-18 14:10:00,113.46,113.53,113.12,113.2,15344.0,113.2926,113.3625,112.9531,113.033,15344.0
2025-03-18 14:15:00,113.2,113.45,113.13,113.42,28578.0,113.033,113.2826,112.9631,113.2527,28578.0
2025-03-18 14:20:00,113.43,113.73,113.4,113.63,15052.0,113.2627,113.5622,113.2327,113.4624,15052.0
2025-03-18 14:25:00,113.62,113.69,113.29,113.33,14107.0,113.4524,113.5223,113.1229,113.1628,14107.0
2025-03-18 14:30:00,113.35,113.63,113.35,113.44,10136.0,113.1828,113.4624,113.1828,113.2727,10136.0
2025-03-18 14:35:00,113.48,113.69,113.47,113.61,8874.0,113.3126,113.5223,113.3026,113.4424,8874.0
2025-03-18 14:40:00,113.55,113.67,113.42,113.42,7737.0,113.3825,113.5023,113.2527,113.2527,7737.0
2025-03-18 14:45:00,113.46,113.84,113.45,113.79,14460.0,113.2926,113.6721,113.2826,113.6221,14460.0
2025-03-18 14:50:00,113.79,114.01,113.66,113.78,29487.0,113.6221,113.8418,113.4923,113.6121,29487.0
2025-03-18 14:55:00,113.82,113.86,113.61,113.74,27028.0,113.6521,113.692,113.4424,113.5722,27028.0
2025-03-18 15:00:00,113.66,113.93,113.56,113.82,7524.0,113.4923,113.7619,113.3925,113.6521,7524.0
2025-03-18 15:05:00,113.74,113.88,113.57,113.64,8723.0,113.5722,113.712,113.4025,113.4724,8723.0
2025-03-18 15:10:00,113.67,113.84,113.64,113.83,11530.0,113.5023,113.6721,113.4724,113.6621,11530.0
2025-03-18 15:15:00,113.83,113.98,113.76,113.9,83819.0,113.6621,113.8119,113.5922,113.732,83819.0
2025-03-18 15:20:00,113.9,114.11,113.87,114.01,14947.0,113.732,113.9417,113.702,113.8418,14947.0
2025-03-18 15:25:00,114.0,114.1,113.82,113.92,18210.0,113.8318,113.9317,113.6521,113.7519,18210.0
2025-03-18 15:30:00,113.9,114.14,113.84,113.98,24114.0,113.732,113.9716,113.6721,113.8119,24114.0
2025-03-18 15:35:00,113.98,113.98,113.66,113.75,25036.0,113.8119,113.8119,113.4923,113.5822,25036.0
2025-03-18 15:40:00,113.75,113.82,113.56,113.61,17963.0,113.5822,113.6521,113.3925,113.4424,17963.0
2025-03-18 15:45:00,113.57,113.67,113.44,113.52,25945.0,113.4025,113.5023,113.2727,113.3525,25945.0
2025-03-18 15:50:00,113.45,114.06,113.44,114.0,45447.0,113.2826,113.8917,113.2727,113.8318,45447.0
2025-03-18 15:55:00,114.0,114.19,113.8,114.02,166292.0,113.8318,114.0215,113.6321,113.8518,166292.0
2025-03-19 09:30:00,114.03,114.83,113.45,113.84,54312.0,113.8618,114.6606,113.2826,113.6721,54312.0
2025-03-19 09:35:00,114.01,114.52,113.37,114.34,48899.0,113.8418,114.3511,113.2028,114.1713,48899.0
2025-03-19 09:40:00,114.32,114.52,113.86,114.34,19990.0,114.1514,114.3511,113.692,114.1713,19990.0
2025-03-19 09:45:00,114.18,115.52,114.14,115.22,30511.0,114.0116,115.3496,113.9716,115.05,30511.0
2025-03-19 09:50:00,115.13,115.4,114.91,115.17,45146.0,114.9602,115.2298,114.7405,115.0001,45146.0
2025-03-19 09:55:00,115.24,115.35,114.77,115.12,32740.0,115.07,115.1798,114.6007,114.9502,32740.0
2025-03-19 10:00:00,115.17,115.92,115.01,115.83,76216.0,115.0001,115.749,114.8403,115.6591,76216.0
2025-03-19 10:05:00,115.81,116.33,115.7,116.14,41239.0,115.6392,116.1584,115.5293,115.9687,41239.0
2025-03-19 10:10:00,116.0,116.08,115.69,115.81,23440.0,115.8289,115.9088,115.5193,115.6392,23440.0
2025-03-19 10:15:00,115.75,115.98,115.62,115.84,18010.0,115.5792,115.8089,115.4494,115.6691,18010.0
2025-03-19 10:20:00,115.75,116.14,115.63,115.96,24296.0,115.5792,115.9687,115.4594,115.7889,24296.0
2025-03-19 10:25:00,115.84,115.89,115.58,115.6,11957.0,115.6691,115.719,115.4095,115.4295,11957.0
2025-03-19 10:30:00,115.63,116.01,115.63,115.98,15430.0,115.4594,115.8389,115.4594,115.8089,15430.0
2025-03-19 10:35:00,115.98,116.14,115.85,115.89,13830.0,115.8089,115.9687,115.6791,115.719,13830.0
2025-03-19 10:40:00,115.98,116.1,115.73,115.83,56093.0,115.8089,115.9287,115.5593,115.6591,56093.0
2025-03-19 10:45:00,115.83,115.94,115.6,115.81,20591.0,115.6591,115.769,115.4295,115.6392,20591.0
2025-03-19 10:50:00,115.81,115.94,115.49,115.85,10976.0,115.6392,115.769,115.3196,115.6791,10976.0
2025-03-19 10:55:00,115.78,115.97,115.64,115.83,44583.0,115.6092,115.7989,115.4694,115.6591,44583.0
2025-03-19 11:00:00,115.78,116.08,115.69,116.01,15628.0,115.6092,115.9088,115.5193,115.8389,15628.0
2025-03-19 11:05:00,116.02,116.35,115.9,116.35,46527.0,115.8488,116.1784,115.729,116.1784,46527.0
2025-03-19 11:10:00,116.35,116.48,116.09,116.37,83128.0,116.1784,116.3082,115.9187,116.1983,83128.0
2025-03-19 11:15:00,116.37,116.37,115.94,116.18,164697.0,116.1983,116.1983,115.769,116.0086,164697.0
2025-03-19 11:20:00,116.12,116.45,116.12,116.23,71331.0,115.9487,116.2782,115.9487,116.0585,71331.0
2025-03-19 11:25:00,116.2,116.3,115.91,116.01,18400.0,116.0286,116.1284,115.739,115.8389,18400.0
2025-03-19 11:30:00,116.08,116.27,115.93,116.14,15258.0,115.9088,116.0985,115.759,115.9687,15258.0
2025-03-19 11:35:00,116.17,116.3,116.04,116.16,15421.0,115.9986,116.1284,115.8688,115.9886,15421.0
2025-03-19 11:40:00,116.18,116.41,116.12,116.41,32313.0,116.0086,116.2383,115.9487,116.2383,32313.0
2025-03-19 11:45:00,116.42,116.5,116.27,116.47,13906.0,116.2483,116.3281,116.0985,116.2982,13906.0
2025-03-19 11:50:00,116.48,116.68,116.37,116.59,22827.0,116.3082,116.5079,116.1983,116.418,22827.0
2025-03-19 11:55:00,116.61,116.61,116.15,116.32,33532.0,116.438,116.438,115.9787,116.1484,33532.0
2025-03-19 12:00:00,116.32,116.51,116.24,116.41,9144.0,116.1484,116.3381,116.0685,116.2383,9144.0
2025-03-19 12:05:00,116.45,116.61,116.34,116.34,21229.0,116.2782,116.438,116.1684,116.1684,21229.0
2025-03-19 12:10:00,116.41,116.53,116.19,116.3,35592.0,116.2383,116.3581,116.0186,116.1284,35592.0
2025-03-19 12:15:00,116.3,116.37,116.07,116.11,6317.0,116.1284,116.1983,115.8988,115.9387,6317.0
2025-03-19 12:20:00,116.11,116.34,116.04,116.16,18709.0,115.9387,116.1684,115.8688,115.9886,18709.0
2025-03-19 12:25:00,116.23,116.4,116.21,116.33,5092.0,116.0585,116.2283,116.0386,116.1584,5092.0
2025-03-19 12:30:00,116.27,116.4,116.16,116.22,19600.0,116.0985,116.2283,115.9886,116.0485,19600.0
2025-03-19 12:35:00,116.27,116.4,116.21,116.33,10801.0,116.0985,116.2283,116.0386,116.1584,10801.0
2025-03-19 12:40:00,116.31,116.48,116.28,116.43,10305.0,116.1384,116.3082,116.1085,116.2582,10305.0
2025-03-19 12:45:00,116.48,116.57,116.36,116.49,41810.0,116.3082,116.398,116.1883,116.3182,41810.0
2025-03-19 12:50:00,116.45,116.54,116.28,116.44,27428.0,116.2782,116.3681,116.1085,116.2682,27428.0
2025-03-19 12:55:00,116.5,116.53,116.33,116.44,9251.0,116.3281,116.3581,116.1584,116.2682,9251.0
2025-03-19 13:00:00,116.37,116.47,116.19,116.37,9274.0,116.1983,116.2982,116.0186,116.1983,9274.0
2025-03-19 13:05:00,116.35,116.41,116.18,116.26,16846.0,116.1784,116.2383,116.0086,116.0885,16846.0
2025-03-19 13:10:00,116.26,116.26,115.94,116.12,23929.0,116.0885,116.0885,115.769,115.9487,23929.0
2025-03-19 13:15:00,116.09,116.15,115.99,116.13,8366.0,115.9187,115.9787,115.8189,115.9587,8366.0
2025-03-19 13:20:00,116.07,116.25,116.01,116.03,31636.0,115.8988,116.0785,115.8389,115.8588,31636.0
2025-03-19 13:25:00,116.05,116.1,115.89,115.97,16345.0,115.8788,115.9287,115.719,115.7989,16345.0
2025-03-19 13:30:00,115.93,115.99,115.77,115.98,11552.0,115.759,115.8189,115.5992,115.8089,11552.0
2025-03-19 13:35:00,116.02,116.23,115.95,116.22,19935.0,115.8488,116.0585,115.7789,116.0485,19935.0
2025-03-19 13:40:00,116.22,116.41,116.22,116.34,37791.0,116.0485,116.2383,116.0485,116.1684,37791.0
2025-03-19 13:45:00,116.34,116.38,115.98,116.0,18409.0,116.1684,116.2083,115.8089,115.8289,18409.0
2025-03-19 13:50:00,116.04,116.27,115.99,116.27,18076.0,115.8688,116.0985,115.8189,116.0985,18076.0
2025-03-19 13:55:00,116.23,116.31,116.0,116.02,22272.0,116.0585,116.1384,115.8289,115.8488,22272.0
2025-03-19 14:00:00,115.97,116.85,115.41,116.4,119929.0,115.7989,116.6776,115.2397,116.2283,119929.0
2025-03-19 14:05:00,116.38,116.74,116.15,116.71,10201.0,116.2083,116.5678,115.9787,116.5378,10201.0
2025-03-19 14:10:00,116.71,117.12,116.71,116.96,32968.0,116.5378,116.9472,116.5378,116.7875,32968.0
2025-03-19 14:15:00,116.96,117.11,116.8,116.91,19575.0,116.7875,116.9372,116.6277,116.7375,19575.0
2025-03-19 14:20:00,116.88,117.0,116.64,116.85,15716.0,116.7076,116.8274,116.4679,116.6776,15716.0
2025-03-19 14:25:00,116.85,116.96,116.75,116.82,17366.0,116.6776,116.7875,116.5778,116.6477,17366.0
2025-03-19 14:30:00,116.82,117.72,116.82,117.41,86992.0,116.6477,117.5463,116.6477,117.2368,86992.0
2025-03-19 14:35:00,117.5,117.69,117.27,117.44,38658.0,117.3267,117.5164,117.097,117.2668,38658.0
2025-03-19 14:40:00,117.51,117.87,117.26,117.8,62058.0,117.3366,117.6961,117.087,117.6262,62058.0
2025-03-19 14:45:00,117.82,117.92,117.46,117.47,70886.0,117.6462,117.746,117.2867,117.2967,70886.0
2025-03-19 14:50:00,117.54,118.12,117.43,117.83,169854.0,117.3666,117.9457,117.2568,117.6562,169854.0
2025-03-19 14:55:00,117.83,118.18,117.76,118.12,116462.0,117.6562,118.0057,117.5863,117.9457,116462.0
2025-03-19 15:00:00,118.12,118.24,117.85,117.94,52751.0,117.9457,118.0656,117.6761,117.766,52751.0
2025-03-19 15:05:00,118.03,118.25,117.83,118.06,115756.0,117.8559,118.0756,117.6562,117.8858,115756.0
2025-03-19 15:10:00,118.06,118.28,117.81,118.06,52527.0,117.8858,118.1055,117.6362,117.8858,52527.0
2025-03-19 15:15:00,118.06,118.14,117.85,117.86,39923.0,117.8858,117.9657,117.6761,117.6861,39923.0
2025-03-19 15:20:00,117.92,117.92,116.98,116.99,151489.0,117.746,117.746,116.8074,116.8174,151489.0
2025-03-19 15:25:00,117.05,117.07,116.11,116.31,68936.0,116.8773,116.8973,115.9387,116.1384,68936.0
2025-03-19 15:30:00,116.31,116.94,116.25,116.78,244707.0,116.1384,116.7675,116.0785,116.6077,244707.0
2025-03-19 15:35:00,116.78,117.1,116.48,116.96,80556.0,116.6077,116.9273,116.3082,116.7875,80556.0
2025-03-19 15:40:00,116.96,117.4,116.9,117.34,68812.0,116.7875,117.2268,116.7275,117.1669,68812.0
2025-03-19 15:45:00,117.31,117.39,117.11,117.15,92351.0,117.1369,117.2168,116.9372,116.9772,92351.0
2025-03-19 15:50:00,117.09,117.17,116.87,117.12,101187.0,116.9173,116.9971,116.6976,116.9472,101187.0
2025-03-19 15:55:00,117.06,117.06,116.53,116.57,295353.0,116.8873,116.8873,116.3581,116.398,295353.0
2025-03-20 09:30:00,115.12,116.74,115.03,116.41,68970.0,114.9502,116.5678,114.8603,116.2383,68970.0
2025-03-20 09:35:00,116.13,116.28,115.11,115.71,26101.0,115.9587,116.1085,114.9402,115.5393,26101.0
2025-03-20 09:40:00,115.72,116.42,115.39,116.34,41133.0,115.5493,116.2483,115.2198,116.1684,41133.0
2025-03-20 09:45:00,116.23,116.77,116.23,116.36,19710.0,116.0585,116.5977,116.0585,116.1883,19710.0
2025-03-20 09:50:00,116.46,116.92,116.25,116.68,34285.0,116.2882,116.7475,116.0785,116.5079,34285.0
2025-03-20 09:55:00,116.67,117.07,116.66,117.03,35139.0,116.4979,116.8973,116.4879,116.8574,35139.0
2025-03-20 10:00:00,116.97,117.7,116.93,117.51,110067.0,116.7974,117.5264,116.7575,117.3366,110067.0
2025-03-20 10:05:00,117.53,117.77,117.26,117.26,45257.0,117.3566,117.5963,117.087,117.087,45257.0
2025-03-20 10:10:00,117.3,117.44,117.19,117.27,20368.0,117.127,117.2668,117.0171,117.097,20368.0
2025-03-20 10:15:00,117.4,117.43,116.95,116.97,72059.0,117.2268,117.2568,116.7775,116.7974,72059.0
2025-03-20 10:20:00,116.96,117.64,116.96,117.55,37087.0,116.7875,117.4665,116.7875,117.3766,37087.0
2025-03-20 10:25:00,117.54,117.69,117.15,117.15,21494.0,117.3666,117.5164,116.9772,116.9772,21494.0
2025-03-20 10:30:00,117.23,117.47,117.15,117.15,16648.0,117.0571,117.2967,116.9772,116.9772,16648.0
2025-03-20 10:35:00,117.11,117.45,116.94,117.45,15915.0,116.9372,117.2767,116.7675,117.2767,15915.0
2025-03-20 10:40:00,117.3,117.79,117.27,117.57,20557.0,117.127,117.6162,117.097,117.3966,20557.0
2025-03-20 10:45:00,117.64,117.69,117.41,117.45,9721.0,117.4665,117.5164,117.2368,117.2767,9721.0
2025-03-20 10:50:00,117.48,117.52,117.18,117.32,18341.0,117.3067,117.3466,117.0071,117.1469,18341.0
2025-03-20 10:55:00,117.31,117.59,117.3,117.49,31733.0,117.1369,117.4165,117.127,117.3167,31733.0
2025-03-20 11:00:00,117.5,117.54,117.25,117.39,13058.0,117.3267,117.3666,117.077,117.2168,13058.0
2025-03-20 11:05:00,117.38,117.65,117.29,117.57,44692.0,117.2068,117.4764,117.117,117.3966,44692.0
2025-03-20 11:10:00,117.56,117.75,117.5,117.65,24003.0,117.3866,117.5763,117.3267,117.4764,24003.0
2025-03-20 11:15:00,117.65,117.68,117.56,117.62,12230.0,117.4764,117.5064,117.3866,117.4465,12230.0
2025-03-20 11:20:00,117.58,117.8,117.58,117.65,42512.0,117.4065,117.6262,117.4065,117.4764,42512.0
2025-03-20 11:25:00,117.71,117.8,117.5,117.62,57152.0,117.5364,117.6262,117.3267,117.4465,57152.0
2025-03-20 11:30:00,117.64,117.66,117.45,117.45,9493.0,117.4665,117.4864,117.2767,117.2767,9493.0
2025-03-20 11:35:00,117.51,117.51,117.19,117.4,11877.0,117.3366,117.3366,117.0171,117.2268,11877.0
2025-03-20 11:40:00,117.44,117.62,117.43,117.5,22362.0,117.2668,117.4465,117.2568,117.3267,22362.0
2025-03-20 11:45:00,117.51,117.81,117.46,117.8,39066.0,117.3366,117.6362,117.2867,117.6262,39066.0
2025-03-20 11:50:00,117.8,117.88,117.59,117.73,52535.0,117.6262,117.7061,117.4165,117.5563,52535.0
2025-03-20 11:55:00,117.69,117.75,117.4,117.47,16325.0,117.5164,117.5763,117.2268,117.2967,16325.0
2025-03-20 12:00:00,117.54,117.77,117.54,117.7,12558.0,117.3666,117.5963,117.3666,117.5264,12558.0
2025-03-20 12:05:00,117.53,117.56,117.36,117.44,4005.0,117.3566,117.3866,117.1869,117.2668,4005.0
2025-03-20 12:10:00,117.38,117.58,117.28,117.48,7726.0,117.2068,117.4065,117.107,117.3067,7726.0
2025-03-20 12:15:00,117.55,117.57,117.41,117.43,3516.0,117.3766,117.3966,117.2368,117.2568,3516.0
2025-03-20 12:20:00,117.4,117.41,117.11,117.18,7088.0,117.2268,117.2368,116.9372,117.0071,7088.0
2025-03-20 12:25:00,117.17,117.24,116.73,116.96,19214.0,116.9971,117.067,116.5578,116.7875,19214.0
2025-03-20 12:30:00,116.96,116.98,116.75,116.76,8073.0,116.7875,116.8074,116.5778,116.5878,8073.0
2025-03-20 12:35:00,116.76,117.03,116.66,116.88,15765.0,116.5878,116.8574,116.4879,116.7076,15765.0
2025-03-20 12:40:00,116.9,116.98,116.64,116.64,7411.0,116.7275,116.8074,116.4679,116.4679,7411.0
2025-03-20 12:45:00,116.75,116.99,116.69,116.69,7178.0,116.5778,116.8174,116.5179,116.5179,7178.0
2025-03-20 12:50:00,116.77,117.03,116.74,117.02,10899.0,116.5977,116.8574,116.5678,116.8474,10899.0
2025-03-20 12:55:00,116.99,117.03,116.5,116.56,17338.0,116.8174,116.8574,116.3281,116.388,17338.0
2025-03-20 13:00:00,116.56,116.76,116.56,116.76,28191.0,116.388,116.5878,116.388,116.5878,28191.0
2025-03-20 13:05:00,116.7,117.11,116.7,117.0,9389.0,116.5278,116.9372,116.5278,116.8274,9389.0
2025-03-20 13:10:00,117.04,117.08,116.92,117.01,9631.0,116.8673,116.9073,116.7475,116.8374,9631.0
2025-03-20 13:15:00,117.06,117.06,116.89,116.9,6228.0,116.8873,116.8873,116.7176,116.7275,6228.0
2025-03-20 13:20:00,116.93,117.04,116.62,116.74,42053.0,116.7575,116.8673,116.448,116.5678,42053.0
2025-03-20 13:25:00,116.75,116.82,116.32,116.39,15761.0,116.5778,116.6477,116.1484,116.2183,15761.0
2025-03-20 13:30:00,116.35,116.76,116.35,116.68,6721.0,116.1784,116.5878,116.1784,116.5079,6721.0
2025-03-20 13:35:00,116.62,116.93,116.58,116.91,7561.0,116.448,116.7575,116.408,116.7375,7561.0
2025-03-20 13:40:00,116.93,116.98,116.68,116.9,9501.0,116.7575,116.8074,116.5079,116.7275,9501.0
2025-03-20 13:45:00,116.9,117.0,116.67,116.87,9134.0,116.7275,116.8274,116.4979,116.6976,9134.0
2025-03-20 13:50:00,116.85,116.87,116.64,116.65,8946.0,116.6776,116.6976,116.4679,116.4779,8946.0
2025-03-20 13:55:00,116.65,116.7,116.48,116.69,21646.0,116.4779,116.5278,116.3082,116.5179,21646.0
2025-03-20 14:00:00,116.68,116.76,116.62,116.65,6571.0,116.5079,116.5878,116.448,116.4779,6571.0
2025-03-20 14:05:00,116.59,116.73,116.52,116.64,17188.0,116.418,116.5578,116.3481,116.4679,17188.0
2025-03-20 14:10:00,116.67,116.85,116.63,116.73,10949.0,116.4979,116.6776,116.4579,116.5578,10949.0
2025-03-20 14:15:00,116.74,116.85,116.66,116.74,13774.0,116.5678,116.6776,116.4879,116.5678,13774.0
2025-03-20 14:20:00,116.67,116.69,116.49,116.51,13461.0,116.4979,116.5179,116.3182,116.3381,13461.0
2025-03-20 14:25:00,116.52,116.55,116.18,116.28,29680.0,116.3481,116.3781,116.0086,116.1085,29680.0
2025-03-20 14:30:00,116.24,116.65,116.1,116.27,39555.0,116.0685,116.4779,115.9287,116.0985,39555.0
2025-03-20 14:35:00,116.27,116.51,116.25,116.44,15573.0,116.0985,116.3381,116.0785,116.2682,15573.0
2025-03-20 14:40:00,116.45,116.45,116.18,116.23,10976.0,116.2782,116.2782,116.0086,116.0585,10976.0
2025-03-20 14:45:00,116.23,116.47,116.17,116.46,26753.0,116.0585,116.2982,115.9986,116.2882,26753.0
2025-03-20 14:50:00,116.44,116.74,116.44,116.66,24051.0,116.2682,116.5678,116.2682,116.4879,24051.0
2025-03-20 14:55:00,116.73,116.75,116.17,116.2,18665.0,116.5578,116.5778,115.9986,116.0286,18665.0
2025-03-20 15:00:00,116.23,116.64,116.22,116.58,15349.0,116.0585,116.4679,116.0485,116.408,15349.0
2025-03-20 15:05:00,116.57,116.73,116.57,116.66,10706.0,116.398,116.5578,116.398,116.4879,10706.0
2025-03-20 15:10:00,116.61,116.84,116.59,116.79,22754.0,116.438,116.6676,116.418,116.6177,22754.0
2025-03-20 15:15:00,116.79,117.16,116.78,117.1,24328.0,116.6177,116.9872,116.6077,116.9273,24328.0
2025-03-20 15:20:00,117.13,117.32,117.05,117.2,62691.0,116.9572,117.1469,116.8773,117.0271,62691.0
2025-03-20 15:25:00,117.23,117.23,116.68,116.86,47673.0,117.0571,117.0571,116.5079,116.6876,47673.0
2025-03-20 15:30:00,116.86,117.1,116.77,117.04,29644.0,116.6876,116.9273,116.5977,116.8673,29644.0
2025-03-20 15:35:00,116.97,117.27,116.88,117.14,17511.0,116.7974,117.097,116.7076,116.9672,17511.0
2025-03-20 15:40:00,117.09,117.34,117.09,117.27,33370.0,116.9173,117.1669,116.9173,117.097,33370.0
2025-03-20 15:45:00,117.25,117.33,117.05,117.18,33093.0,117.077,117.1569,116.8773,117.0071,33093.0
2025-03-20 15:50:00,117.09,117.18,116.73,116.99,44409.0,116.9173,117.0071,116.5578,116.8174,44409.0
2025-03-20 15:55:00,116.97,117.03,116.6,116.71,157194.0,116.7974,116.8574,116.428,116.5378,157194.0
2025-03-21 09:30:00,115.0,115.36,114.17,114.91,587041.0,114.8303,115.1898,114.0016,114.7405,587041.0
2025-03-21 09:35:00,114.91,114.91,113.82,114.0,43572.0,114.7405,114.7405,113.6521,113.8318,43572.0
2025-03-21 09:40:00,114.11,114.87,114.07,114.67,28582.0,113.9417,114.7005,113.9017,114.5008,28582.0
2025-03-21 09:45:00,114.83,115.32,114.81,115.08,16428.0,114.6606,115.1499,114.6406,114.9102,16428.0
2025-03-21 09:50:00,115.16,115.72,114.61,115.23,19406.0,114.9901,115.5493,114.4409,115.06,19406.0
2025-03-21 09:55:00,115.13,115.37,115.04,115.04,16406.0,114.9602,115.1998,114.8703,114.8703,16406.0
2025-03-21 10:00:00,115.03,115.04,114.63,114.87,16777.0,114.8603,114.8703,114.4609,114.7005,16777.0
2025-03-21 10:05:00,114.87,115.0,114.38,114.38,50413.0,114.7005,114.8303,114.2113,114.2113,50413.0
2025-03-21 10:10:00,114.39,114.7,114.07,114.46,45606.0,114.2212,114.5308,113.9017,114.2911,45606.0
2025-03-21 10:15:00,114.55,115.07,114.39,115.05,17679.0,114.381,114.9002,114.2212,114.8803,17679.0
2025-03-21 10:20:00,115.04,115.41,114.88,115.35,11876.0,114.8703,115.2397,114.7105,115.1798,11876.0
2025-03-21 10:25:00,115.37,115.44,115.16,115.18,12635.0,115.1998,115.2697,114.9901,115.0101,12635.0
2025-03-21 10:30:00,115.27,115.5,115.13,115.33,10799.0,115.1,115.3296,114.9602,115.1599,10799.0
2025-03-21 10:35:00,115.24,115.31,114.88,114.88,13564.0,115.07,115.1399,114.7105,114.7105,13564.0
2025-03-21 10:40:00,114.8,115.25,114.8,115.23,14217.0,114.6306,115.08,114.6306,115.06,14217.0
2025-03-21 10:45:00,115.16,115.24,115.03,115.03,17025.0,114.9901,115.07,114.8603,114.8603,17025.0
2025-03-21 10:50:00,115.09,115.28,114.94,115.24,12568.0,114.9202,115.1099,114.7704,115.07,12568.0
2025-03-21 10:55:00,115.24,115.85,115.23,115.84,20336.0,115.07,115.6791,115.06,115.6691,20336.0
2025-03-21 11:00:00,115.9,116.02,115.54,115.7,27750.0,115.729,115.8488,115.3696,115.5293,27750.0
2025-03-21 11:05:00,115.68,115.96,115.68,115.96,3812.0,115.5093,115.7889,115.5093,115.7889,3812.0
2025-03-21 11:10:00,115.87,116.03,115.69,115.69,24106.0,115.6991,115.8588,115.5193,115.5193,24106.0
2025-03-21 11:15:00,115.66,115.72,115.39,115.65,28322.0,115.4894,115.5493,115.2198,115.4794,28322.0
2025-03-21 11:20:00,115.59,115.66,115.48,115.51,6182.0,115.4195,115.4894,115.3096,115.3396,6182.0
2025-03-21 11:25:00,115.48,115.62,115.44,115.51,7523.0,115.3096,115.4494,115.2697,115.3396,7523.0
2025-03-21 11:30:00,115.47,115.89,115.47,115.67,10498.0,115.2997,115.719,115.2997,115.4994,10498.0
2025-03-21 11:35:00,115.63,115.73,115.59,115.6,8935.0,115.4594,115.5593,115.4195,115.4295,8935.0
2025-03-21 11:40:00,115.6,115.79,115.42,115.51,50545.0,115.4295,115.6192,115.2497,115.3396,50545.0
2025-03-21 11:45:00,115.52,115.77,115.44,115.69,6994.0,115.3496,115.5992,115.2697,115.5193,6994.0
2025-03-21 11:50:00,115.77,115.77,115.39,115.59,18048.0,115.5992,115.5992,115.2198,115.4195,18048.0
2025-03-21 11:55:00,115.59,115.79,115.58,115.7,10047.0,115.4195,115.6192,115.4095,115.5293,10047.0
2025-03-21 12:00:00,115.71,116.1,115.6,115.86,31289.0,115.5393,115.9287,115.4295,115.6891,31289.0
2025-03-21 12:05:00,115.85,116.2,115.83,116.07,10834.0,115.6791,116.0286,115.6591,115.8988,10834.0
2025-03-21 12:10:00,116.15,116.52,116.03,116.35,14154.0,115.9787,116.3481,115.8588,116.1784,14154.0
2025-03-21 12:15:00,116.4,116.53,116.25,116.51,21982.0,116.2283,116.3581,116.0785,116.3381,21982.0
2025-03-21 12:20:00,116.48,116.64,116.33,116.62,15878.0,116.3082,116.4679,116.1584,116.448,15878.0
2025-03-21 12:25:00,116.58,116.64,116.33,116.36,18872.0,116.408,116.4679,116.1584,116.1883,18872.0
2025-03-21 12:30:00,116.34,116.38,116.18,116.27,10311.0,116.1684,116.2083,116.0086,116.0985,10311.0
2025-03-21 12:35:00,116.2,116.2,115.95,116.09,9321.0,116.0286,116.0286,115.7789,115.9187,9321.0
2025-03-21 12:40:00,116.03,116.21,116.0,116.0,8060.0,115.8588,116.0386,115.8289,115.8289,8060.0
2025-03-21 12:45:00,116.02,116.35,116.01,116.31,6819.0,115.8488,116.1784,115.8389,116.1384,6819.0
2025-03-21 12:50:00,116.32,116.46,116.26,116.36,7247.0,116.1484,116.2882,116.0885,116.1883,7247.0
2025-03-21 12:55:00,116.3,116.64,116.26,116.63,13752.0,116.1284,116.4679,116.0885,116.4579,13752.0
2025-03-21 13:00:00,116.61,116.75,116.49,116.6,16213.0,116.438,116.5778,116.3182,116.428,16213.0
2025-03-21 13:05:00,116.61,116.74,116.51,116.67,6564.0,116.438,116.5678,116.3381,116.4979,6564.0
2025-03-21 13:10:00,116.67,116.67,116.42,116.62,11825.0,116.4979,116.4979,116.2483,116.448,11825.0
2025-03-21 13:15:00,116.58,116.71,116.57,116.62,17370.0,116.408,116.5378,116.398,116.448,17370.0
2025-03-21 13:20:00,116.62,117.04,116.59,116.98,31003.0,116.448,116.8673,116.418,116.8074,31003.0
2025-03-21 13:25:00,116.98,117.01,116.5,116.52,26466.0,116.8074,116.8374,116.3281,116.3481,26466.0
2025-03-21 13:30:00,116.5,116.58,116.25,116.48,126970.0,116.3281,116.408,116.0785,116.3082,126970.0
2025-03-21 13:35:00,116.51,116.82,116.47,116.71,23208.0,116.3381,116.6477,116.2982,116.5378,23208.0
2025-03-21 13:40:00,116.79,116.86,116.63,116.83,9679.0,116.6177,116.6876,116.4579,116.6577,9679.0
2025-03-21 13:45:00,116.87,117.04,116.82,117.04,10779.0,116.6976,116.8673,116.6477,116.8673,10779.0
2025-03-21 13:50:00,117.0,117.15,116.98,117.02,69170.0,116.8274,116.9772,116.8074,116.8474,69170.0
2025-03-21 13:55:00,117.11,117.12,116.73,116.73,15480.0,116.9372,116.9472,116.5578,116.5578,15480.0
2025-03-21 14:00:00,116.78,116.88,116.73,116.81,13330.0,116.6077,116.7076,116.5578,116.6377,13330.0
2025-03-21 14:05:00,116.78,116.78,116.49,116.67,15815.0,116.6077,116.6077,116.3182,116.4979,15815.0
2025-03-21 14:10:00,116.62,116.82,116.58,116.65,41986.0,116.448,116.6477,116.408,116.4779,41986.0
2025-03-21 14:15:00,116.65,116.77,116.63,116.71,9361.0,116.4779,116.5977,116.4579,116.5378,9361.0
2025-03-21 14:20:00,116.76,116.8,116.6,116.66,10871.0,116.5878,116.6277,116.428,116.4879,10871.0
2025-03-21 14:25:00,116.68,116.72,116.58,116.58,9896.0,116.5079,116.5478,116.408,116.408,9896.0
2025-03-21 14:30:00,116.61,116.83,116.6,116.73,15330.0,116.438,116.6577,116.428,116.5578,15330.0
2025-03-21 14:35:00,116.71,117.15,116.67,117.12,25952.0,116.5378,116.9772,116.4979,116.9472,25952.0
2025-03-21 14:40:00,117.11,117.12,116.98,116.98,15150.0,116.9372,116.9472,116.8074,116.8074,15150.0
2025-03-21 14:45:00,117.04,117.04,116.77,116.85,20484.0,116.8673,116.8673,116.5977,116.6776,20484.0
2025-03-21 14:50:00,116.89,116.93,116.77,116.82,19021.0,116.7176,116.7575,116.5977,116.6477,19021.0
2025-03-21 14:55:00,116.85,116.99,116.82,116.87,17242.0,116.6776,116.8174,116.6477,116.6976,17242.0
2025-03-21 15:00:00,116.87,116.94,116.66,116.71,28123.0,116.6976,116.7675,116.4879,116.5378,28123.0
2025-03-21 15:05:00,116.75,116.89,116.71,116.75,24273.0,116.5778,116.7176,116.5378,116.5778,24273.0
2025-03-21 15:10:00,116.75,116.85,116.66,116.85,19418.0,116.5778,116.6776,116.4879,116.6776,19418.0
2025-03-21 15:15:00,116.85,116.97,116.73,116.86,16010.0,116.6776,116.7974,116.5578,116.6876,16010.0
2025-03-21 15:20:00,116.87,116.99,116.58,116.98,19185.0,116.6976,116.8174,116.408,116.8074,19185.0
2025-03-21 15:25:00,116.96,117.01,116.71,116.89,35537.0,116.7875,116.8374,116.5378,116.7176,35537.0
2025-03-21 15:30:00,116.89,117.0,116.75,116.96,27426.0,116.7176,116.8274,116.5778,116.7875,27426.0
2025-03-21 15:35:00,116.9,117.02,116.71,116.8,39468.0,116.7275,116.8474,116.5378,116.6277,39468.0
2025-03-21 15:40:00,116.7,116.97,116.46,116.89,29873.0,116.5278,116.7974,116.2882,116.7176,29873.0
2025-03-21 15:45:00,116.89,117.0,116.8,116.91,59115.0,116.7176,116.8274,116.6277,116.7375,59115.0
2025-03-21 15:50:00,116.93,117.07,116.86,116.98,106263.0,116.7575,116.8973,116.6876,116.8074,106263.0
2025-03-21 15:55:00,117.0,117.01,116.48,116.54,307530.0,116.8274,116.8374,116.3082,116.3681,307530.0
2025-03-24 09:30:00,119.7,120.42,118.93,119.64,118201.0,119.5234,120.2424,118.7546,119.4635,118201.0
2025-03-24 09:35:00,119.46,120.41,119.24,120.23,69897.0,119.2838,120.2324,119.0641,120.0526,69897.0
2025-03-24 09:40:00,120.34,120.77,119.81,120.09,93930.0,120.1625,120.5918,119.6333,119.9128,93930.0
2025-03-24 09:45:00,119.87,120.1,119.74,119.85,41414.0,119.6932,119.9228,119.5634,119.6732,41414.0
2025-03-24 09:50:00,119.8,120.37,119.64,120.28,83659.0,119.6233,120.1924,119.4635,120.1026,83659.0
2025-03-24 09:55:00,120.37,120.61,120.0,120.47,56385.0,120.1924,120.4321,119.823,120.2923,56385.0
2025-03-24 10:00:00,120.48,120.48,119.96,120.2,88230.0,120.3023,120.3023,119.783,120.0227,88230.0
2025-03-24 10:05:00,120.16,120.28,119.94,120.26,33290.0,119.9827,120.1026,119.7631,120.0826,33290.0
2025-03-24 10:10:00,120.27,120.72,120.27,120.64,49846.0,120.0926,120.5419,120.0926,120.462,49846.0
2025-03-24 10:15:00,120.65,120.72,120.42,120.54,44082.0,120.472,120.5419,120.2424,120.3622,44082.0
2025-03-24 10:20:00,120.54,121.09,120.44,120.92,63070.0,120.3622,120.9114,120.2623,120.7416,63070.0
2025-03-24 10:25:00,120.87,121.15,120.83,121.04,19671.0,120.6917,120.9713,120.6517,120.8614,19671.0
2025-03-24 10:30:00,121.07,121.35,120.99,121.2,44008.0,120.8914,121.171,120.8115,121.0212,44008.0
2025-03-24 10:35:00,121.2,121.21,120.73,120.84,26318.0,121.0212,121.0312,120.5519,120.6617,26318.0
2025-03-24 10:40:00,120.81,120.97,120.78,120.88,57556.0,120.6318,120.7915,120.6018,120.7017,57556.0
2025-03-24 10:45:00,120.87,121.22,120.84,121.2,35665.0,120.6917,121.0412,120.6617,121.0212,35665.0
2025-03-24 10:50:00,121.22,121.22,120.84,120.95,42509.0,121.0412,121.0412,120.6617,120.7716,42509.0
2025-03-24 10:55:00,120.91,121.06,120.8,120.9,16252.0,120.7316,120.8814,120.6218,120.7216,16252.0
2025-03-24 11:00:00,120.96,120.97,120.67,120.75,14077.0,120.7816,120.7915,120.492,120.5719,14077.0
2025-03-24 11:05:00,120.75,121.03,120.75,120.85,38973.0,120.5719,120.8515,120.5719,120.6717,38973.0
2025-03-24 11:10:00,120.81,120.95,120.71,120.78,11616.0,120.6318,120.7716,120.5319,120.6018,11616.0
2025-03-24 11:15:00,120.83,120.89,120.77,120.77,6509.0,120.6517,120.7117,120.5918,120.5918,6509.0
2025-03-24 11:20:00,120.79,120.86,120.73,120.8,12787.0,120.6118,120.6817,120.5519,120.6218,12787.0
2025-03-24 11:25:00,120.77,120.81,120.5,120.7,12935.0,120.5918,120.6318,120.3222,120.5219,12935.0
2025-03-24 11:30:00,120.7,120.72,120.39,120.45,8620.0,120.5219,120.5419,120.2124,120.2723,8620.0
2025-03-24 11:35:00,120.52,120.61,120.39,120.45,10280.0,120.3422,120.4321,120.2124,120.2723,10280.0
2025-03-24 11:40:00,120.49,120.58,120.45,120.48,27833.0,120.3123,120.4021,120.2723,120.3023,27833.0
2025-03-24 11:45:00,120.48,120.59,120.38,120.46,112113.0,120.3023,120.4121,120.2024,120.2823,112113.0
2025-03-24 11:50:00,120.46,120.72,120.46,120.68,12512.0,120.2823,120.5419,120.2823,120.502,12512.0
2025-03-24 11:55:00,120.68,120.81,120.54,120.8,25959.0,120.502,120.6318,120.3622,120.6218,25959.0
2025-03-24 12:00:00,120.77,120.77,120.58,120.67,10727.0,120.5918,120.5918,120.4021,120.492,10727.0
2025-03-24 12:05:00,120.61,120.86,120.6,120.81,23943.0,120.4321,120.6817,120.4221,120.6318,23943.0
2025-03-24 12:10:00,120.81,120.9,120.64,120.71,14631.0,120.6318,120.7216,120.462,120.5319,14631.0
2025-03-24 12:15:00,120.71,120.71,120.35,120.35,25045.0,120.5319,120.5319,120.1725,120.1725,25045.0
2025-03-24 12:20:00,120.42,120.91,120.41,120.87,32504.0,120.2424,120.7316,120.2324,120.6917,32504.0
2025-03-24 12:25:00,120.86,120.96,120.58,120.76,33789.0,120.6817,120.7816,120.4021,120.5819,33789.0
2025-03-24 12:30:00,120.69,120.88,120.62,120.74,14399.0,120.512,120.7017,120.4421,120.5619,14399.0
2025-03-24 12:35:00,120.82,120.94,120.69,120.76,10295.0,120.6418,120.7616,120.512,120.5819,10295.0
2025-03-24 12:40:00,120.76,120.87,120.57,120.87,15321.0,120.5819,120.6917,120.3921,120.6917,15321.0
2025-03-24 12:45:00,120.83,120.97,120.75,120.9,12942.0,120.6517,120.7915,120.5719,120.7216,12942.0
2025-03-24 12:50:00,120.9,121.16,120.86,121.16,22801.0,120.7216,120.9813,120.6817,120.9813,22801.0
2025-03-24 12:55:00,121.17,121.27,121.02,121.17,40917.0,120.9912,121.0911,120.8415,120.9912,40917.0
2025-03-24 13:00:00,121.17,121.17,120.93,120.96,37285.0,120.9912,120.9912,120.7516,120.7816,37285.0
2025-03-24 13:05:00,120.96,121.17,120.88,120.94,43659.0,120.7816,120.9912,120.7017,120.7616,43659.0
2025-03-24 13:10:00,120.9,121.14,120.89,121.12,45660.0,120.7216,120.9613,120.7117,120.9413,45660.0
2025-03-24 13:15:00,121.14,121.22,120.96,120.96,76810.0,120.9613,121.0412,120.7816,120.7816,76810.0
2025-03-24 13:20:00,120.99,121.3,120.96,121.23,33270.0,120.8115,121.1211,120.7816,121.0512,33270.0
2025-03-24 13:25:00,121.24,121.34,121.21,121.29,32907.0,121.0611,121.161,121.0312,121.1111,32907.0
2025-03-24 13:30:00,121.3,121.37,121.12,121.13,35435.0,121.1211,121.191,120.9413,120.9513,35435.0
2025-03-24 13:35:00,121.18,121.51,121.06,121.5,22891.0,121.0012,121.3307,120.8814,121.3208,22891.0
2025-03-24 13:40:00,121.5,121.52,121.27,121.32,23589.0,121.3208,121.3407,121.0911,121.141,23589.0
2025-03-24 13:45:00,121.32,121.4,121.19,121.24,24367.0,121.141,121.2209,121.0112,121.0611,24367.0
2025-03-24 13:50:00,121.24,121.28,121.1,121.15,26710.0,121.0611,121.1011,120.9214,120.9713,26710.0
2025-03-24 13:55:00,121.16,121.17,120.98,121.03,23720.0,120.9813,120.9912,120.8015,120.8515,23720.0
2025-03-24 14:00:00,121.01,121.03,120.49,120.57,87737.0,120.8315,120.8515,120.3123,120.3921,87737.0
2025-03-24 14:05:00,120.57,120.79,120.5,120.57,26766.0,120.3921,120.6118,120.3222,120.3921,26766.0
2025-03-24 14:10:00,120.53,120.77,120.53,120.69,31672.0,120.3522,120.5918,120.3522,120.512,31672.0
2025-03-24 14:15:00,120.74,121.05,120.68,120.95,35654.0,120.5619,120.8714,120.502,120.7716,35654.0
2025-03-24 14:20:00,120.94,120.95,120.72,120.79,34143.0,120.7616,120.7716,120.5419,120.6118,34143.0
2025-03-24 14:25:00,120.79,121.17,120.78,121.09,60929.0,120.6118,120.9912,120.6018,120.9114,60929.0
2025-03-24 14:30:00,121.09,121.19,121.01,121.18,26998.0,120.9114,121.0112,120.8315,121.0012,26998.0
2025-03-24 14:35:00,121.19,121.47,121.14,121.44,35409.0,121.0112,121.2908,120.9613,121.2608,35409.0
2025-03-24 14:40:00,121.44,121.67,121.38,121.63,37941.0,121.2608,121.4905,121.2009,121.4506,37941.0
2025-03-24 14:45:00,121.63,121.67,121.32,121.53,30720.0,121.4506,121.4905,121.141,121.3507,30720.0
2025-03-24 14:50:00,121.55,121.81,121.54,121.69,33603.0,121.3707,121.6303,121.3607,121.5105,33603.0
2025-03-24 14:55:00,121.68,121.9,121.63,121.85,28438.0,121.5005,121.7202,121.4506,121.6702,28438.0
2025-03-24 15:00:00,121.88,121.88,121.65,121.82,43543.0,121.7002,121.7002,121.4705,121.6403,43543.0
2025-03-24 15:05:00,121.82,122.07,121.82,122.05,88645.0,121.6403,121.8899,121.6403,121.8699,88645.0
2025-03-24 15:10:00,122.01,122.16,121.86,121.92,70680.0,121.83,121.9798,121.6802,121.7401,70680.0
2025-03-24 15:15:00,121.92,122.21,121.92,122.09,44758.0,121.7401,122.0297,121.7401,121.9099,44758.0
2025-03-24 15:20:00,122.09,122.1,121.83,121.9,43365.0,121.9099,121.9199,121.6503,121.7202,43365.0
2025-03-24 15:25:00,121.88,121.97,121.79,121.84,46615.0,121.7002,121.7901,121.6103,121.6603,46615.0
2025-03-24 15:30:00,121.83,122.28,121.78,122.05,150567.0,121.6503,122.0996,121.6003,121.8699,150567.0
2025-03-24 15:35:00,122.04,122.14,121.9,122.08,56673.0,121.86,121.9598,121.7202,121.8999,56673.0
2025-03-24 15:40:00,122.08,122.3,122.02,122.17,50893.0,121.8999,122.1196,121.84,121.9898,50893.0
2025-03-24 15:45:00,122.2,122.4,122.13,122.4,57121.0,122.0197,122.2194,121.9498,122.2194,57121.0
2025-03-24 15:50:00,122.4,122.51,122.21,122.36,113358.0,122.2194,122.3293,122.0297,122.1795,113358.0
2025-03-24 15:55:00,122.38,122.44,121.96,121.97,298997.0,122.1995,122.2594,121.7801,121.7901,298997.0
2025-03-25 09:30:00,122.26,123.48,122.26,123.32,93495.0,122.0796,123.2978,122.0796,123.1381,93495.0
2025-03-25 09:35:00,123.29,123.46,121.87,122.62,184591.0,123.1081,123.2779,121.6902,122.4391,184591.0
2025-03-25 09:40:00,122.47,122.82,122.17,122.42,29892.0,122.2893,122.6388,121.9898,122.2394,29892.0
2025-03-25 09:45:00,122.55,122.58,121.35,121.35,29116.0,122.3692,122.3992,121.171,121.171,29116.0
2025-03-25 09:50:00,121.19,121.36,120.69,121.08,57108.0,121.0112,121.181,120.512,120.9014,57108.0
2025-03-25 09:55:00,121.08,121.51,120.75,120.95,37316.0,120.9014,121.3307,120.5719,120.7716,37316.0
2025-03-25 10:00:00,121.01,121.16,120.23,120.97,79025.0,120.8315,120.9813,120.0526,120.7915,79025.0
2025-03-25 10:05:00,120.98,121.44,120.98,121.29,20268.0,120.8015,121.2608,120.8015,121.1111,20268.0
2025-03-25 10:10:00,121.21,121.55,121.21,121.44,19436.0,121.0312,121.3707,121.0312,121.2608,19436.0
2025-03-25 10:15:00,121.43,121.72,121.37,121.59,29056.0,121.2509,121.5404,121.191,121.4106,29056.0
2025-03-25 10:20:00,121.59,122.2,121.57,122.0,13781.0,121.4106,122.0197,121.3907,121.82,13781.0
2025-03-25 10:25:00,122.04,122.09,121.71,122.01,24281.0,121.86,121.9099,121.5305,121.83,24281.0
2025-03-25 10:30:00,122.02,122.3,122.02,122.23,11596.0,121.84,122.1196,121.84,122.0497,11596.0
2025-03-25 10:35:00,122.26,122.64,122.26,122.51,46193.0,122.0796,122.4591,122.0796,122.3293,46193.0
2025-03-25 10:40:00,122.53,122.88,122.47,122.8,33830.0,122.3492,122.6987,122.2893,122.6188,33830.0
2025-03-25 10:45:00,122.86,122.86,122.36,122.39,53529.0,122.6788,122.6788,122.1795,122.2094,53529.0
2025-03-25 10:50:00,122.44,122.62,122.26,122.26,30880.0,122.2594,122.4391,122.0796,122.0796,30880.0
2025-03-25 10:55:00,122.34,122.39,121.92,122.0,23757.0,122.1595,122.2094,121.7401,121.82,23757.0
2025-03-25 11:00:00,121.96,122.34,121.89,122.25,22564.0,121.7801,122.1595,121.7102,122.0697,22564.0
2025-03-25 11:05:00,122.15,122.29,122.12,122.28,12404.0,121.9698,122.1096,121.9398,122.0996,12404.0
2025-03-25 11:10:00,122.2,122.4,122.15,122.36,22810.0,122.0197,122.2194,121.9698,122.1795,22810.0
2025-03-25 11:15:00,122.31,122.32,122.12,122.29,14630.0,122.1296,122.1396,121.9398,122.1096,14630.0
2025-03-25 11:20:00,122.3,122.51,122.18,122.48,11729.0,122.1196,122.3293,121.9998,122.2993,11729.0
2025-03-25 11:25:00,122.5,122.51,122.3,122.35,9392.0,122.3193,122.3293,122.1196,122.1695,9392.0
2025-03-25 11:30:00,122.35,122.43,122.23,122.29,20870.0,122.1695,122.2494,122.0497,122.1096,20870.0
2025-03-25 11:35:00,122.26,122.36,122.17,122.33,9233.0,122.0796,122.1795,121.9898,122.1495,9233.0
2025-03-25 11:40:00,122.28,122.54,122.28,122.54,21275.0,122.0996,122.3592,122.0996,122.3592,21275.0
2025-03-25 11:45:00,122.59,122.61,122.4,122.47,20567.0,122.4092,122.4291,122.2194,122.2893,20567.0
2025-03-25 11:50:00,122.53,122.53,122.27,122.35,51399.0,122.3492,122.3492,122.0896,122.1695,51399.0
2025-03-25 11:55:00,122.34,122.48,122.31,122.35,18209.0,122.1595,122.2993,122.1296,122.1695,18209.0
2025-03-25 12:00:00,122.38,122.45,122.19,122.29,25756.0,122.1995,122.2694,122.0097,122.1096,25756.0
2025-03-25 12:05:00,122.24,122.39,122.08,122.39,24081.0,122.0597,122.2094,121.8999,122.2094,24081.0
2025-03-25 12:10:00,122.45,122.45,122.19,122.31,10306.0,122.2694,122.2694,122.0097,122.1296,10306.0
2025-03-25 12:15:00,122.28,122.32,122.03,122.04,13768.0,122.0996,122.1396,121.85,121.86,13768.0
2025-03-25 12:20:00,121.98,122.25,121.96,122.24,12295.0,121.8001,122.0697,121.7801,122.0597,12295.0
2025-03-25 12:25:00,122.19,122.23,121.94,121.98,14326.0,122.0097,122.0497,121.7601,121.8001,14326.0
2025-03-25 12:30:00,121.98,122.43,121.97,122.18,32678.0,121.8001,122.2494,121.7901,121.9998,32678.0
2025-03-25 12:35:00,122.22,122.31,122.14,122.25,9925.0,122.0397,122.1296,121.9598,122.0697,9925.0
2025-03-25 12:40:00,122.24,122.38,122.11,122.33,12798.0,122.0597,122.1995,121.9299,122.1495,12798.0
2025-03-25 12:45:00,122.33,122.34,122.1,122.23,13002.0,122.1495,122.1595,121.9199,122.0497,13002.0
2025-03-25 12:50:00,122.2,122.35,122.12,122.34,12278.0,122.0197,122.1695,121.9398,122.1595,12278.0
2025-03-25 12:55:00,122.37,122.43,122.2,122.4,12483.0,122.1895,122.2494,122.0197,122.2194,12483.0
2025-03-25 13:00:00,122.43,122.56,122.41,122.46,7488.0,122.2494,122.3792,122.2294,122.2793,7488.0
2025-03-25 13:05:00,122.43,122.66,122.39,122.64,6509.0,122.2494,122.479,122.2094,122.4591,6509.0
2025-03-25 13:10:00,122.63,122.65,122.45,122.5,7551.0,122.4491,122.4691,122.2694,122.3193,7551.0
2025-03-25 13:15:00,122.48,122.54,122.34,122.36,15239.0,122.2993,122.3592,122.1595,122.1795,15239.0
2025-03-25 13:20:00,122.35,122.44,122.3,122.43,6944.0,122.1695,122.2594,122.1196,122.2494,6944.0
2025-03-25 13:25:00,122.36,122.4,122.1,122.18,23828.0,122.1795,122.2194,121.9199,121.9998,23828.0
2025-03-25 13:30:00,122.18,122.49,122.17,122.47,13956.0,121.9998,122.3093,121.9898,122.2893,13956.0
2025-03-25 13:35:00,122.47,122.6,122.37,122.55,25055.0,122.2893,122.4191,122.1895,122.3692,25055.0
2025-03-25 13:40:00,122.49,122.64,122.47,122.62,35621.0,122.3093,122.4591,122.2893,122.4391,35621.0
2025-03-25 13:45:00,122.62,122.72,122.37,122.37,15357.0,122.4391,122.539,122.1895,122.1895,15357.0
2025-03-25 13:50:00,122.37,122.52,122.34,122.44,21475.0,122.1895,122.3393,122.1595,122.2594,21475.0
2025-03-25 13:55:00,122.45,122.47,122.3,122.31,17551.0,122.2694,122.2893,122.1196,122.1296,17551.0
2025-03-25 14:00:00,122.31,122.41,122.24,122.29,19660.0,122.1296,122.2294,122.0597,122.1096,19660.0
2025-03-25 14:05:00,122.24,122.42,122.22,122.37,27885.0,122.0597,122.2394,122.0397,122.1895,27885.0
2025-03-25 14:10:00,122.38,122.54,122.34,122.42,24654.0,122.1995,122.3592,122.1595,122.2394,24654.0
2025-03-25 14:15:00,122.43,122.56,122.4,122.46,15978.0,122.2494,122.3792,122.2194,122.2793,15978.0
2025-03-25 14:20:00,122.45,122.47,122.26,122.27,12045.0,122.2694,122.2893,122.0796,122.0896,12045.0
2025-03-25 14:25:00,122.26,122.3,122.15,122.25,9987.0,122.0796,122.1196,121.9698,122.0697,9987.0
2025-03-25 14:30:00,122.28,122.34,122.11,122.32,28019.0,122.0996,122.1595,121.9299,122.1396,28019.0
2025-03-25 14:35:00,122.32,122.36,122.12,122.14,13569.0,122.1396,122.1795,121.9398,121.9598,13569.0
2025-03-25 14:40:00,122.14,122.14,121.86,121.98,13584.0,121.9598,121.9598,121.6802,121.8001,13584.0
2025-03-25 14:45:00,121.99,122.06,121.9,122.01,34134.0,121.81,121.8799,121.7202,121.83,34134.0
2025-03-25 14:50:00,122.01,122.01,121.6,121.77,47531.0,121.83,121.83,121.4206,121.5904,47531.0
2025-03-25 14:55:00,121.73,121.99,121.72,121.83,37440.0,121.5504,121.81,121.5404,121.6503,37440.0
2025-03-25 15:00:00,121.87,122.17,121.83,122.17,12430.0,121.6902,121.9898,121.6503,121.9898,12430.0
2025-03-25 15:05:00,122.18,122.32,122.04,122.05,29151.0,121.9998,122.1396,121.86,121.8699,29151.0
2025-03-25 15:10:00,122.1,122.21,122.01,122.2,17259.0,121.9199,122.0297,121.83,122.0197,17259.0
2025-03-25 15:15:00,122.23,122.26,122.14,122.22,15566.0,122.0497,122.0796,121.9598,122.0397,15566.0
2025-03-25 15:20:00,122.22,122.22,122.06,122.1,14801.0,122.0397,122.0397,121.8799,121.9199,14801.0
2025-03-25 15:25:00,122.14,122.33,122.09,122.24,59362.0,121.9598,122.1495,121.9099,122.0597,59362.0
2025-03-25 15:30:00,122.28,122.42,122.24,122.38,29672.0,122.0996,122.2394,122.0597,122.1995,29672.0
2025-03-25 15:35:00,122.38,122.38,121.85,122.16,47503.0,122.1995,122.1995,121.6702,121.9798,47503.0
2025-03-25 15:40:00,122.2,122.4,122.18,122.27,30957.0,122.0197,122.2194,121.9998,122.0896,30957.0
2025-03-25 15:45:00,122.27,122.63,122.25,122.57,69895.0,122.0896,122.4491,122.0697,122.3892,69895.0
2025-03-25 15:50:00,122.52,122.54,122.12,122.41,68747.0,122.3393,122.3592,121.9398,122.2294,68747.0
2025-03-25 15:55:00,122.44,122.48,121.99,122.18,272411.0,122.2594,122.2993,121.81,121.9998,272411.0
2025-03-26 09:30:00,122.21,122.94,122.21,122.54,50461.0,122.0297,122.7586,122.0297,122.3592,50461.0
2025-03-26 09:35:00,122.61,122.85,122.18,122.74,21825.0,122.4291,122.6688,121.9998,122.5589,21825.0
2025-03-26 09:40:00,122.77,123.23,122.77,122.87,9272.0,122.5889,123.0482,122.5889,122.6887,9272.0
2025-03-26 09:45:00,122.84,123.34,122.18,122.25,14538.0,122.6588,123.158,121.9998,122.0697,14538.0
2025-03-26 09:50:00,122.22,122.25,121.84,122.1,17916.0,122.0397,122.0697,121.6603,121.9199,17916.0
2025-03-26 09:55:00,122.06,122.06,121.32,121.82,40490.0,121.8799,121.8799,121.141,121.6403,40490.0
2025-03-26 10:00:00,121.75,122.11,121.65,121.73,35259.0,121.5704,121.9299,121.4705,121.5504,35259.0
2025-03-26 10:05:00,121.74,122.34,121.57,122.14,14372.0,121.5604,122.1595,121.3907,121.9598,14372.0
2025-03-26 10:10:00,122.14,122.22,121.73,122.03,16518.0,121.9598,122.0397,121.5504,121.85,16518.0
2025-03-26 10:15:00,121.91,122.1,121.43,121.48,23390.0,121.7302,121.9199,121.2509,121.3008,23390.0
2025-03-26 10:20:00,121.48,121.52,120.68,120.88,65896.0,121.3008,121.3407,120.502,120.7017,65896.0
2025-03-26 10:25:00,120.76,121.49,120.76,121.4,38616.0,120.5819,121.3108,120.5819,121.2209,38616.0
2025-03-26 10:30:00,121.48,121.6,121.32,121.55,11026.0,121.3008,121.4206,121.141,121.3707,11026.0
2025-03-26 10:35:00,121.62,121.63,121.34,121.43,10007.0,121.4406,121.4506,121.161,121.2509,10007.0
2025-03-26 10:40:00,121.55,121.58,121.32,121.38,13281.0,121.3707,121.4006,121.141,121.2009,13281.0
2025-03-26 10:45:00,121.4,121.43,121.1,121.27,32218.0,121.2209,121.2509,120.9214,121.0911,32218.0
2025-03-26 10:50:00,121.23,121.62,121.19,121.5,19551.0,121.0512,121.4406,121.0112,121.3208,19551.0
2025-03-26 10:55:00,121.5,121.56,121.29,121.48,38315.0,121.3208,121.3807,121.1111,121.3008,38315.0
2025-03-26 11:00:00,121.48,121.66,121.43,121.44,15129.0,121.3008,121.4805,121.2509,121.2608,15129.0
2025-03-26 11:05:00,121.52,121.52,121.03,121.17,7640.0,121.3407,121.3407,120.8515,120.9912,7640.0
2025-03-26 11:10:00,121.13,121.2,120.93,121.0,20284.0,120.9513,121.0212,120.7516,120.8215,20284.0
2025-03-26 11:15:00,121.05,121.05,120.53,120.87,34223.0,120.8714,120.8714,120.3522,120.6917,34223.0
2025-03-26 11:20:00,120.83,120.86,120.45,120.6,12869.0,120.6517,120.6817,120.2723,120.4221,12869.0
2025-03-26 11:25:00,120.6,120.6,120.28,120.51,15267.0,120.4221,120.4221,120.1026,120.3322,15267.0
2025-03-26 11:30:00,120.46,120.67,120.38,120.38,24112.0,120.2823,120.492,120.2024,120.2024,24112.0
2025-03-26 11:35:00,120.45,120.77,120.45,120.71,6947.0,120.2723,120.5918,120.2723,120.5319,6947.0
2025-03-26 11:40:00,120.72,120.95,120.59,120.6,15699.0,120.5419,120.7716,120.4121,120.4221,15699.0
2025-03-26 11:45:00,120.7,120.7,120.5,120.59,14421.0,120.5219,120.5219,120.3222,120.4121,14421.0
2025-03-26 11:50:00,120.49,120.55,119.9,120.02,14100.0,120.3123,120.3722,119.7231,119.8429,14100.0
2025-03-26 11:55:00,119.94,119.95,119.45,119.77,30892.0,119.7631,119.773,119.2738,119.5933,30892.0
2025-03-26 12:00:00,119.72,119.84,119.52,119.7,15551.0,119.5434,119.6632,119.3437,119.5234,15551.0
2025-03-26 12:05:00,119.7,119.9,119.63,119.85,17357.0,119.5234,119.7231,119.4535,119.6732,17357.0
2025-03-26 12:10:00,119.81,119.87,119.46,119.55,39105.0,119.6333,119.6932,119.2838,119.3736,39105.0
2025-03-26 12:15:00,119.58,119.68,119.52,119.52,20856.0,119.4036,119.5034,119.3437,119.3437,20856.0
2025-03-26 12:20:00,119.51,119.62,119.41,119.52,6953.0,119.3337,119.4435,119.2338,119.3437,6953.0
2025-03-26 12:25:00,119.55,119.73,119.49,119.66,17984.0,119.3736,119.5534,119.3137,119.4835,17984.0
2025-03-26 12:30:00,119.66,119.87,119.54,119.73,10291.0,119.4835,119.6932,119.3637,119.5534,10291.0
2025-03-26 12:35:00,119.79,119.94,119.72,119.76,5083.0,119.6133,119.7631,119.5434,119.5833,5083.0
2025-03-26 12:40:00,119.83,119.97,119.81,119.83,11445.0,119.6532,119.793,119.6333,119.6532,11445.0
2025-03-26 12:45:00,119.82,120.0,119.73,119.92,11609.0,119.6432,119.823,119.5534,119.7431,11609.0
2025-03-26 12:50:00,119.92,119.92,119.63,119.72,5545.0,119.7431,119.7431,119.4535,119.5434,5545.0
2025-03-26 12:55:00,119.63,119.68,119.23,119.34,19475.0,119.4535,119.5034,119.0541,119.1639,19475.0
2025-03-26 13:00:00,119.34,119.49,119.22,119.46,48041.0,119.1639,119.3137,119.0441,119.2838,48041.0
2025-03-26 13:05:00,119.39,119.67,119.37,119.63,36916.0,119.2139,119.4935,119.1939,119.4535,36916.0
2025-03-26 13:10:00,119.6,119.74,119.4,119.45,25075.0,119.4236,119.5634,119.2239,119.2738,25075.0
2025-03-26 13:15:00,119.42,119.51,119.14,119.23,9371.0,119.2438,119.3337,118.9642,119.0541,9371.0
2025-03-26 13:20:00,119.21,119.28,119.0,119.26,15783.0,119.0341,119.104,118.8244,119.0841,15783.0
2025-03-26 13:25:00,119.27,119.27,118.84,119.0,12797.0,119.0941,119.0941,118.6647,118.8244,12797.0
2025-03-26 13:30:00,118.95,119.0,118.65,118.71,13073.0,118.7745,118.8244,118.475,118.5349,13073.0
2025-03-26 13:35:00,118.72,118.87,118.6,118.84,22913.0,118.5449,118.6946,118.425,118.6647,22913.0
2025-03-26 13:40:00,118.84,119.27,118.83,119.06,14380.0,118.6647,119.0941,118.6547,118.8844,14380.0
2025-03-26 13:45:00,119.02,119.18,118.87,118.93,8796.0,118.8444,119.0042,118.6946,118.7546,8796.0
2025-03-26 13:50:00,118.94,119.08,118.9,119.08,8105.0,118.7645,118.9043,118.7246,118.9043,8105.0
2025-03-26 13:55:00,119.09,119.14,118.81,118.83,8804.0,118.9143,118.9642,118.6347,118.6547,8804.0
2025-03-26 14:00:00,118.88,119.01,118.78,118.98,13228.0,118.7046,118.8344,118.6048,118.8045,13228.0
2025-03-26 14:05:00,118.99,119.03,118.7,118.78,19211.0,118.8145,118.8544,118.5249,118.6048,19211.0
2025-03-26 14:10:00,118.78,119.2,118.78,119.09,10904.0,118.6048,119.0242,118.6048,118.9143,10904.0
2025-03-26 14:15:00,119.1,119.14,118.88,119.07,21608.0,118.9243,118.9642,118.7046,118.8943,21608.0
2025-03-26 14:20:00,119.05,119.16,119.0,119.1,5027.0,118.8744,118.9842,118.8244,118.9243,5027.0
2025-03-26 14:25:00,119.14,119.26,119.03,119.21,7754.0,118.9642,119.0841,118.8544,119.0341,7754.0
2025-03-26 14:30:00,119.21,119.35,119.1,119.17,16756.0,119.0341,119.1739,118.9243,118.9942,16756.0
2025-03-26 14:35:00,119.16,119.23,119.02,119.07,24118.0,118.9842,119.0541,118.8444,118.8943,24118.0
2025-03-26 14:40:00,119.07,119.17,118.57,118.57,14307.0,118.8943,118.9942,118.3951,118.3951,14307.0
2025-03-26 14:45:00,118.56,118.72,118.37,118.51,61747.0,118.3851,118.5449,118.1954,118.3352,61747.0
2025-03-26 14:50:00,118.53,118.8,118.53,118.79,22581.0,118.3551,118.6247,118.3551,118.6148,22581.0
2025-03-26 14:55:00,118.75,118.85,118.57,118.58,19939.0,118.5748,118.6747,118.3951,118.4051,19939.0
2025-03-26 15:00:00,118.64,118.93,118.6,118.78,19454.0,118.465,118.7546,118.425,118.6048,19454.0
2025-03-26 15:05:00,118.73,118.83,118.54,118.61,14645.0,118.5548,118.6547,118.3651,118.435,14645.0
2025-03-26 15:10:00,118.63,118.7,118.55,118.67,17300.0,118.455,118.5249,118.3751,118.4949,17300.0
2025-03-26 15:15:00,118.67,119.08,118.63,119.01,18179.0,118.4949,118.9043,118.455,118.8344,18179.0
2025-03-26 15:20:00,119.01,119.27,118.96,119.02,14238.0,118.8344,119.0941,118.7845,118.8444,14238.0
2025-03-26 15:25:00,119.02,119.04,118.8,118.81,16753.0,118.8444,118.8644,118.6247,118.6347,16753.0
2025-03-26 15:30:00,118.91,119.05,118.83,118.95,30492.0,118.7346,118.8744,118.6547,118.7745,30492.0
2025-03-26 15:35:00,118.95,119.13,118.86,119.02,29704.0,118.7745,118.9543,118.6847,118.8444,29704.0
2025-03-26 15:40:00,118.99,119.26,118.99,119.23,30855.0,118.8145,119.0841,118.8145,119.0541,30855.0
2025-03-26 15:45:00,119.2,119.5,119.14,119.5,58971.0,119.0242,119.3237,118.9642,119.3237,58971.0
2025-03-26 15:50:00,119.42,119.69,119.33,119.68,86608.0,119.2438,119.5134,119.154,119.5034,86608.0
2025-03-26 15:55:00,119.69,119.76,119.42,119.44,215069.0,119.5134,119.5833,119.2438,119.2638,215069.0
2025-03-27 09:30:00,118.08,118.78,116.78,116.79,38523.0,117.9058,118.6048,116.6077,116.6177,38523.0
2025-03-27 09:35:00,116.9,117.1,115.48,115.72,74036.0,116.7275,116.9273,115.3096,115.5493,74036.0
2025-03-27 09:40:00,115.76,116.24,115.67,116.0,22435.0,115.5892,116.0685,115.4994,115.8289,22435.0
2025-03-27 09:45:00,116.02,116.57,115.71,116.48,69539.0,115.8488,116.398,115.5393,116.3082,69539.0
2025-03-27 09:50:00,116.48,117.43,116.41,117.33,43298.0,116.3082,117.2568,116.2383,117.1569,43298.0
2025-03-27 09:55:00,117.26,117.61,117.11,117.48,42592.0,117.087,117.4365,116.9372,117.3067,42592.0
2025-03-27 10:00:00,117.49,117.72,117.12,117.3,78513.0,117.3167,117.5463,116.9472,117.127,78513.0
2025-03-27 10:05:00,117.3,117.55,117.02,117.3,24780.0,117.127,117.3766,116.8474,117.127,24780.0
2025-03-27 10:10:00,117.33,117.73,116.92,117.64,16690.0,117.1569,117.5563,116.7475,117.4665,16690.0
2025-03-27 10:15:00,117.64,118.11,117.56,118.09,11019.0,117.4665,117.9358,117.3866,117.9158,11019.0
2025-03-27 10:20:00,118.09,118.21,117.71,117.9,8466.0,117.9158,118.0356,117.5364,117.7261,8466.0
2025-03-27 10:25:00,117.78,118.01,117.67,117.87,12489.0,117.6062,117.8359,117.4964,117.6961,12489.0
2025-03-27 10:30:00,117.87,118.02,117.67,118.02,40760.0,117.6961,117.8459,117.4964,117.8459,40760.0
2025-03-27 10:35:00,118.1,118.12,117.9,117.9,21509.0,117.9258,117.9457,117.7261,117.7261,21509.0
2025-03-27 10:40:00,117.98,118.11,117.87,117.94,19167.0,117.806,117.9358,117.6961,117.766,19167.0
2025-03-27 10:45:00,117.94,118.12,117.7,117.71,11488.0,117.766,117.9457,117.5264,117.5364,11488.0
2025-03-27 10:50:00,117.72,118.03,117.63,117.88,16073.0,117.5463,117.8559,117.4565,117.7061,16073.0
2025-03-27 10:55:00,117.88,117.95,117.58,117.94,54982.0,117.7061,117.776,117.4065,117.766,54982.0
2025-03-27 11:00:00,117.96,118.05,117.73,117.83,12552.0,117.786,117.8759,117.5563,117.6562,12552.0
2025-03-27 11:05:00,117.84,117.92,117.55,117.63,27217.0,117.6662,117.746,117.3766,117.4565,27217.0
2025-03-27 11:10:00,117.63,117.76,117.51,117.68,19511.0,117.4565,117.5863,117.3366,117.5064,19511.0
2025-03-27 11:15:00,117.64,117.75,117.4,117.69,14049.0,117.4665,117.5763,117.2268,117.5164,14049.0
2025-03-27 11:20:00,117.67,117.67,117.36,117.41,6946.0,117.4964,117.4964,117.1869,117.2368,6946.0
2025-03-27 11:25:00,117.37,117.52,117.25,117.26,14119.0,117.1969,117.3466,117.077,117.087,14119.0
2025-03-27 11:30:00,117.2,117.2,116.81,116.83,15391.0,117.0271,117.0271,116.6377,116.6577,15391.0
2025-03-27 11:35:00,116.82,116.92,116.53,116.61,16969.0,116.6477,116.7475,116.3581,116.438,16969.0
2025-03-27 11:40:00,116.65,116.77,116.52,116.67,65576.0,116.4779,116.5977,116.3481,116.4979,65576.0
2025-03-27 11:45:00,116.67,116.67,116.37,116.48,17854.0,116.4979,116.4979,116.1983,116.3082,17854.0
2025-03-27 11:50:00,116.43,116.8,116.42,116.69,12182.0,116.2582,116.6277,116.2483,116.5179,12182.0
2025-03-27 11:55:00,116.71,116.74,116.56,116.67,15461.0,116.5378,116.5678,116.388,116.4979,15461.0
2025-03-27 12:00:00,116.71,116.9,116.59,116.88,18150.0,116.5378,116.7275,116.418,116.7076,18150.0
2025-03-27 12:05:00,116.92,117.11,116.82,116.91,11148.0,116.7475,116.9372,116.6477,116.7375,11148.0
2025-03-27 12:10:00,116.9,116.9,116.7,116.83,10703.0,116.7275,116.7275,116.5278,116.6577,10703.0
2025-03-27 12:15:00,116.86,117.1,116.81,117.09,10875.0,116.6876,116.9273,116.6377,116.9173,10875.0
2025-03-27 12:20:00,117.12,117.21,116.86,116.93,21885.0,116.9472,117.0371,116.6876,116.7575,21885.0
2025-03-27 12:25:00,116.9,116.9,116.5,116.5,25292.0,116.7275,116.7275,116.3281,116.3281,25292.0
2025-03-27 12:30:00,116.52,117.03,116.51,116.92,40788.0,116.3481,116.8574,116.3381,116.7475,40788.0
2025-03-27 12:35:00,116.92,116.93,116.74,116.82,49484.0,116.7475,116.7575,116.5678,116.6477,49484.0
2025-03-27 12:40:00,116.77,116.88,116.67,116.79,14454.0,116.5977,116.7076,116.4979,116.6177,14454.0
2025-03-27 12:45:00,116.8,116.81,116.56,116.62,24107.0,116.6277,116.6377,116.388,116.448,24107.0
2025-03-27 12:50:00,116.63,116.63,116.42,116.56,21649.0,116.4579,116.4579,116.2483,116.388,21649.0
2025-03-27 12:55:00,116.57,116.6,116.12,116.16,32680.0,116.398,116.428,115.9487,115.9886,32680.0
2025-03-27 13:00:00,116.17,116.42,116.14,116.36,16543.0,115.9986,116.2483,115.9687,116.1883,16543.0
2025-03-27 13:05:00,116.42,116.51,116.28,116.47,23904.0,116.2483,116.3381,116.1085,116.2982,23904.0
2025-03-27 13:10:00,116.47,116.76,116.45,116.76,11170.0,116.2982,116.5878,116.2782,116.5878,11170.0
2025-03-27 13:15:00,116.76,116.8,116.61,116.61,15217.0,116.5878,116.6277,116.438,116.438,15217.0
2025-03-27 13:20:00,116.62,116.72,116.54,116.58,25138.0,116.448,116.5478,116.3681,116.408,25138.0
2025-03-27 13:25:00,116.58,116.58,116.22,116.28,11876.0,116.408,116.408,116.0485,116.1085,11876.0
2025-03-27 13:30:00,116.28,116.33,116.11,116.16,30634.0,116.1085,116.1584,115.9387,115.9886,30634.0
2025-03-27 13:35:00,116.15,116.31,116.09,116.29,19694.0,115.9787,116.1384,115.9187,116.1184,19694.0
2025-03-27 13:40:00,116.28,116.44,116.16,116.4,56529.0,116.1085,116.2682,115.9886,116.2283,56529.0
2025-03-27 13:45:00,116.52,116.71,116.44,116.63,28695.0,116.3481,116.5378,116.2682,116.4579,28695.0
2025-03-27 13:50:00,116.71,116.8,116.47,116.59,22403.0,116.5378,116.6277,116.2982,116.418,22403.0
2025-03-27 13:55:00,116.6,116.74,116.53,116.68,29332.0,116.428,116.5678,116.3581,116.5079,29332.0
2025-03-27 14:00:00,116.69,117.04,116.68,116.96,17238.0,116.5179,116.8673,116.5079,116.7875,17238.0
2025-03-27 14:05:00,117.0,117.26,116.9,117.04,52938.0,116.8274,117.087,116.7275,116.8673,52938.0
2025-03-27 14:10:00,117.0,117.33,116.99,117.33,16091.0,116.8274,117.1569,116.8174,117.1569,16091.0
2025-03-27 14:15:00,117.31,117.38,117.12,117.21,18061.0,117.1369,117.2068,116.9472,117.0371,18061.0
2025-03-27 14:20:00,117.21,117.38,117.12,117.16,13127.0,117.0371,117.2068,116.9472,116.9872,13127.0
2025-03-27 14:25:00,117.1,117.35,117.01,117.19,34341.0,116.9273,117.1769,116.8374,117.0171,34341.0
2025-03-27 14:30:00,117.19,117.27,117.04,117.25,17971.0,117.0171,117.097,116.8673,117.077,17971.0
2025-03-27 14:35:00,117.22,117.52,117.22,117.52,25416.0,117.0471,117.3466,117.0471,117.3466,25416.0
2025-03-27 14:40:00,117.49,117.65,117.46,117.52,8650.0,117.3167,117.4764,117.2867,117.3466,8650.0
2025-03-27 14:45:00,117.53,117.62,117.46,117.57,11704.0,117.3566,117.4465,117.2867,117.3966,11704.0
2025-03-27 14:50:00,117.54,117.78,117.51,117.72,34002.0,117.3666,117.6062,117.3366,117.5463,34002.0
2025-03-27 14:55:00,117.72,117.72,117.32,117.4,38054.0,117.5463,117.5463,117.1469,117.2268,38054.0
2025-03-27 15:00:00,117.38,117.62,117.34,117.55,17332.0,117.2068,117.4465,117.1669,117.3766,17332.0
2025-03-27 15:05:00,117.51,117.7,117.37,117.7,46577.0,117.3366,117.5264,117.1969,117.5264,46577.0
2025-03-27 15:10:00,117.7,117.92,117.62,117.87,12659.0,117.5264,117.746,117.4465,117.6961,12659.0
2025-03-27 15:15:00,117.91,118.06,117.87,117.95,15784.0,117.7361,117.8858,117.6961,117.776,15784.0
2025-03-27 15:20:00,117.98,118.26,117.93,118.2,18448.0,117.806,118.0855,117.756,118.0256,18448.0
2025-03-27 15:25:00,118.23,118.23,118.0,118.13,16866.0,118.0556,118.0556,117.8259,117.9557,16866.0
2025-03-27 15:30:00,118.15,118.15,117.83,117.97,43705.0,117.9757,117.9757,117.6562,117.796,43705.0
2025-03-27 15:35:00,117.99,118.01,117.68,117.84,35597.0,117.8159,117.8359,117.5064,117.6662,35597.0
2025-03-27 15:40:00,117.83,117.9,117.63,117.65,50801.0,117.6562,117.7261,117.4565,117.4764,50801.0
2025-03-27 15:45:00,117.67,118.01,117.55,117.94,351052.0,117.4964,117.8359,117.3766,117.766,351052.0
2025-03-27 15:50:00,117.93,117.99,117.53,117.82,101382.0,117.756,117.8159,117.3566,117.6462,101382.0
2025-03-27 15:55:00,117.84,117.84,117.54,117.61,315691.0,117.6662,117.6662,117.3666,117.4365,315691.0
2025-03-28 09:30:00,117.06,117.89,116.62,117.89,59040.0,116.8873,117.7161,116.448,117.7161,59040.0
2025-03-28 09:35:00,117.73,118.42,117.73,118.14,15133.0,117.5563,118.2453,117.5563,117.9657,15133.0
2025-03-28 09:40:00,118.03,118.03,116.62,117.3,22131.0,117.8559,117.8559,116.448,117.127,22131.0
2025-03-28 09:45:00,117.28,117.3,116.59,116.78,55259.0,117.107,117.127,116.418,116.6077,55259.0
2025-03-28 09:50:00,116.78,116.88,116.33,116.4,139894.0,116.6077,116.7076,116.1584,116.2283,139894.0
2025-03-28 09:55:00,116.4,116.62,116.26,116.55,107532.0,116.2283,116.448,116.0885,116.3781,107532.0
2025-03-28 10:00:00,116.45,117.07,116.01,116.6,34541.0,116.2782,116.8973,115.8389,116.428,34541.0
2025-03-28 10:05:00,116.6,116.63,115.58,115.71,100226.0,116.428,116.4579,115.4095,115.5393,100226.0
2025-03-28 10:10:00,115.71,115.88,115.01,115.29,130146.0,115.5393,115.7091,114.8403,115.1199,130146.0
2025-03-28 10:15:00,115.3,115.57,115.29,115.48,26067.0,115.1299,115.3995,115.1199,115.3096,26067.0
2025-03-28 10:20:00,115.48,115.64,115.29,115.39,82451.0,115.3096,115.4694,115.1199,115.2198,82451.0
2025-03-28 10:25:00,115.4,115.4,114.74,114.77,87226.0,115.2298,115.2298,114.5707,114.6007,87226.0
2025-03-28 10:30:00,114.78,115.06,114.76,114.85,43387.0,114.6107,114.8903,114.5907,114.6806,43387.0
2025-03-28 10:35:00,114.85,115.09,114.68,115.09,39369.0,114.6806,114.9202,114.5108,114.9202,39369.0
2025-03-28 10:40:00,115.11,115.24,114.97,115.09,19435.0,114.9402,115.07,114.8004,114.9202,19435.0
2025-03-28 10:45:00,115.09,115.13,114.92,115.04,41282.0,114.9202,114.9602,114.7505,114.8703,41282.0
2025-03-28 10:50:00,115.0,115.28,114.86,115.24,28868.0,114.8303,115.1099,114.6906,115.07,28868.0
2025-03-28 10:55:00,115.16,115.16,114.79,114.8,32407.0,114.9901,114.9901,114.6207,114.6306,32407.0
2025-03-28 11:00:00,114.8,114.8,114.5,114.66,33003.0,114.6306,114.6306,114.3311,114.4909,33003.0
2025-03-28 11:05:00,114.66,115.0,114.66,114.73,42477.0,114.4909,114.8303,114.4909,114.5607,42477.0
2025-03-28 11:10:00,114.73,115.16,114.73,114.99,51404.0,114.5607,114.9901,114.5607,114.8204,51404.0
2025-03-28 11:15:00,114.99,115.17,114.91,115.0,49210.0,114.8204,115.0001,114.7405,114.8303,49210.0
2025-03-28 11:20:00,115.03,115.16,114.91,115.0,22367.0,114.8603,114.9901,114.7405,114.8303,22367.0
2025-03-28 11:25:00,114.95,115.17,114.94,115.12,12518.0,114.7804,115.0001,114.7704,114.9502,12518.0
2025-03-28 11:30:00,115.12,115.45,115.06,115.43,8589.0,114.9502,115.2797,114.8903,115.2597,8589.0
2025-03-28 11:35:00,115.44,115.62,115.44,115.59,55577.0,115.2697,115.4494,115.2697,115.4195,55577.0
2025-03-28 11:40:00,115.56,115.59,115.11,115.2,12562.0,115.3895,115.4195,114.9402,115.0301,12562.0
2025-03-28 11:45:00,115.17,115.32,115.15,115.3,8907.0,115.0001,115.1499,114.9801,115.1299,8907.0
2025-03-28 11:50:00,115.3,115.31,115.06,115.07,11796.0,115.1299,115.1399,114.8903,114.9002,11796.0
2025-03-28 11:55:00,115.09,115.19,114.92,114.92,15824.0,114.9202,115.0201,114.7505,114.7505,15824.0
2025-03-28 12:00:00,114.9,115.06,114.9,115.06,10700.0,114.7305,114.8903,114.7305,114.8903,10700.0
2025-03-28 12:05:00,115.04,115.13,114.95,114.95,12400.0,114.8703,114.9602,114.7804,114.7804,12400.0
2025-03-28 12:10:00,114.98,115.09,114.93,115.0,20330.0,114.8104,114.9202,114.7605,114.8303,20330.0
2025-03-28 12:15:00,115.0,115.04,114.66,114.68,28260.0,114.8303,114.8703,114.4909,114.5108,28260.0
2025-03-28 12:20:00,114.68,114.73,114.55,114.65,30795.0,114.5108,114.5607,114.381,114.4809,30795.0
2025-03-28 12:25:00,114.62,114.74,114.56,114.69,25248.0,114.4509,114.5707,114.391,114.5208,25248.0
2025-03-28 12:30:00,114.68,114.9,114.67,114.84,58780.0,114.5108,114.7305,114.5008,114.6706,58780.0
2025-03-28 12:35:00,114.8,115.03,114.79,114.96,29363.0,114.6306,114.8603,114.6207,114.7904,29363.0
2025-03-28 12:40:00,114.94,115.02,114.8,114.87,38513.0,114.7704,114.8503,114.6306,114.7005,38513.0
2025-03-28 12:45:00,114.87,115.07,114.74,114.88,16453.0,114.7005,114.9002,114.5707,114.7105,16453.0
2025-03-28 12:50:00,114.96,115.02,114.79,114.86,12282.0,114.7904,114.8503,114.6207,114.6906,12282.0
2025-03-28 12:55:00,114.86,114.86,114.58,114.62,27121.0,114.6906,114.6906,114.411,114.4509,27121.0
2025-03-28 13:00:00,114.62,114.62,114.38,114.42,132723.0,114.4509,114.4509,114.2113,114.2512,132723.0
2025-03-28 13:05:00,114.42,114.43,114.12,114.18,31656.0,114.2512,114.2612,113.9516,114.0116,31656.0
2025-03-28 13:10:00,114.18,114.26,114.05,114.06,24729.0,114.0116,114.0914,113.8818,113.8917,24729.0
2025-03-28 13:15:00,114.05,114.47,114.0,114.35,47716.0,113.8818,114.3011,113.8318,114.1813,47716.0
2025-03-28 13:20:00,114.35,114.42,114.18,114.42,21493.0,114.1813,114.2512,114.0116,114.2512,21493.0
2025-03-28 13:25:00,114.4,114.4,113.94,114.02,25351.0,114.2312,114.2312,113.7719,113.8518,25351.0
2025-03-28 13:30:00,114.05,114.26,114.0,114.09,41676.0,113.8818,114.0914,113.8318,113.9217,41676.0
2025-03-28 13:35:00,114.14,114.34,114.01,114.31,20708.0,113.9716,114.1713,113.8418,114.1414,20708.0
2025-03-28 13:40:00,114.28,114.44,114.28,114.4,30407.0,114.1114,114.2712,114.1114,114.2312,30407.0
2025-03-28 13:45:00,114.36,114.54,114.27,114.34,35862.0,114.1913,114.371,114.1014,114.1713,35862.0
2025-03-28 13:50:00,114.34,114.48,114.28,114.33,23707.0,114.1713,114.3111,114.1114,114.1613,23707.0
2025-03-28 13:55:00,114.34,114.54,114.32,114.54,44127.0,114.1713,114.371,114.1514,114.371,44127.0
2025-03-28 14:00:00,114.5,114.66,114.36,114.45,42993.0,114.3311,114.4909,114.1913,114.2812,42993.0
2025-03-28 14:05:00,114.46,114.63,114.44,114.59,29154.0,114.2911,114.4609,114.2712,114.421,29154.0
2025-03-28 14:10:00,114.59,114.85,114.58,114.66,90651.0,114.421,114.6806,114.411,114.4909,90651.0
2025-03-28 14:15:00,114.66,114.82,114.65,114.76,60361.0,114.4909,114.6506,114.4809,114.5907,60361.0
2025-03-28 14:20:00,114.79,114.83,114.69,114.73,72875.0,114.6207,114.6606,114.5208,114.5607,72875.0
2025-03-28 14:25:00,114.74,114.84,114.64,114.79,34486.0,114.5707,114.6706,114.4709,114.6207,34486.0
2025-03-28 14:30:00,114.81,115.01,114.78,115.01,28493.0,114.6406,114.8403,114.6107,114.8403,28493.0
2025-03-28 14:35:00,115.0,115.14,114.92,114.92,81426.0,114.8303,114.9701,114.7505,114.7505,81426.0
2025-03-28 14:40:00,114.92,114.99,114.86,114.91,35190.0,114.7505,114.8204,114.6906,114.7405,35190.0
2025-03-28 14:45:00,114.91,115.0,114.79,114.91,31629.0,114.7405,114.8303,114.6207,114.7405,31629.0
2025-03-28 14:50:00,114.89,115.04,114.79,115.0,31260.0,114.7205,114.8703,114.6207,114.8303,31260.0
2025-03-28 14:55:00,115.0,115.27,114.99,115.24,27993.0,114.8303,115.1,114.8204,115.07,27993.0
2025-03-28 15:00:00,115.23,115.41,115.14,115.19,65350.0,115.06,115.2397,114.9701,115.0201,65350.0
2025-03-28 15:05:00,115.19,115.4,115.16,115.34,37852.0,115.0201,115.2298,114.9901,115.1698,37852.0
2025-03-28 15:10:00,115.34,115.35,115.03,115.2,21852.0,115.1698,115.1798,114.8603,115.0301,21852.0
2025-03-28 15:15:00,115.18,115.31,115.03,115.28,31532.0,115.0101,115.1399,114.8603,115.1099,31532.0
2025-03-28 15:20:00,115.26,115.28,114.9,114.93,66143.0,115.09,115.1099,114.7305,114.7605,66143.0
2025-03-28 15:25:00,114.93,114.93,114.75,114.86,83690.0,114.7605,114.7605,114.5807,114.6906,83690.0
2025-03-28 15:30:00,114.84,114.92,114.57,114.58,83928.0,114.6706,114.7505,114.401,114.411,83928.0
2025-03-28 15:35:00,114.6,115.01,114.57,114.83,158449.0,114.4309,114.8403,114.401,114.6606,158449.0
2025-03-28 15:40:00,114.78,114.84,114.62,114.84,92251.0,114.6107,114.6706,114.4509,114.6706,92251.0
2025-03-28 15:45:00,114.84,115.2,114.76,115.17,105287.0,114.6706,115.0301,114.5907,115.0001,105287.0
2025-03-28 15:50:00,115.22,115.32,114.79,115.03,205630.0,115.05,115.1499,114.6207,114.8603,205630.0
2025-03-28 15:55:00,115.03,115.06,114.72,114.87,684922.0,114.8603,114.8903,114.5508,114.7005,684922.0
2025-03-31 09:30:00,113.06,113.58,112.34,112.84,102357.0,112.8932,113.4124,112.1743,112.6735,102357.0
2025-03-31 09:35:00,112.76,113.6,112.51,112.97,23032.0,112.5937,113.4324,112.344,112.8033,23032.0
2025-03-31 09:40:00,112.79,112.79,111.56,111.85,33198.0,112.6236,112.6236,111.3954,111.685,33198.0
2025-03-31 09:45:00,111.85,112.04,111.33,112.04,79256.0,111.685,111.8747,111.1658,111.8747,79256.0
2025-03-31 09:50:00,111.94,113.0,111.85,112.75,21954.0,111.7749,112.8333,111.685,112.5837,21954.0
2025-03-31 09:55:00,112.97,113.3,112.54,112.87,40831.0,112.8033,113.1329,112.374,112.7035,40831.0
2025-03-31 10:00:00,112.92,113.68,112.88,113.18,25786.0,112.7534,113.5123,112.7135,113.013,25786.0
2025-03-31 10:05:00,113.16,113.54,112.97,113.31,30775.0,112.9931,113.3725,112.8033,113.1428,30775.0
2025-03-31 10:10:00,113.29,113.6,113.08,113.44,31107.0,113.1229,113.4324,112.9132,113.2727,31107.0
2025-03-31 10:15:00,113.44,113.44,112.94,113.14,60380.0,113.2727,113.2727,112.7734,112.9731,60380.0
2025-03-31 10:20:00,113.09,113.1,112.59,112.92,22579.0,112.9232,112.9332,112.4239,112.7534,22579.0
2025-03-31 10:25:00,112.76,112.8,112.5,112.74,30307.0,112.5937,112.6336,112.334,112.5737,30307.0
2025-03-31 10:30:00,112.71,113.67,112.7,113.52,29416.0,112.5437,113.5023,112.5337,113.3525,29416.0
2025-03-31 10:35:00,113.56,113.57,113.13,113.52,24020.0,113.3925,113.4025,112.9631,113.3525,24020.0
2025-03-31 10:40:00,113.45,113.59,113.2,113.39,20594.0,113.2826,113.4224,113.033,113.2227,20594.0
2025-03-31 10:45:00,113.42,113.82,113.31,113.69,50387.0,113.2527,113.6521,113.1428,113.5223,50387.0
2025-03-31 10:50:00,113.84,113.89,113.32,113.68,19161.0,113.6721,113.722,113.1528,113.5123,19161.0
2025-03-31 10:55:00,113.68,113.91,113.49,113.83,23800.0,113.5123,113.742,113.3226,113.6621,23800.0
2025-03-31 11:00:00,113.87,114.09,113.75,113.77,22508.0,113.702,113.9217,113.5822,113.6022,22508.0
2025-03-31 11:05:00,113.87,114.06,113.64,113.67,19119.0,113.702,113.8917,113.4724,113.5023,19119.0
2025-03-31 11:10:00,113.64,113.78,113.27,113.34,11607.0,113.4724,113.6121,113.1029,113.1728,11607.0
2025-03-31 11:15:00,113.34,113.63,113.32,113.57,18016.0,113.1728,113.4624,113.1528,113.4025,18016.0
2025-03-31 11:20:00,113.56,113.92,113.56,113.88,18393.0,113.3925,113.7519,113.3925,113.712,18393.0
2025-03-31 11:25:00,113.83,113.92,113.51,113.56,16070.0,113.6621,113.7519,113.3425,113.3925,16070.0
2025-03-31 11:30:00,113.51,113.75,113.3,113.75,15979.0,113.3425,113.5822,113.1329,113.5822,15979.0
2025-03-31 11:35:00,113.66,114.07,113.65,113.99,22431.0,113.4923,113.9017,113.4823,113.8218,22431.0
2025-03-31 11:40:00,114.01,114.16,113.93,114.02,15024.0,113.8418,113.9916,113.7619,113.8518,15024.0
2025-03-31 11:45:00,114.04,114.53,114.04,114.53,20113.0,113.8718,114.361,113.8718,114.361,20113.0
2025-03-31 11:50:00,114.54,114.65,114.4,114.59,26418.0,114.371,114.4809,114.2312,114.421,26418.0
2025-03-31 11:55:00,114.59,114.63,114.2,114.26,116179.0,114.421,114.4609,114.0315,114.0914,116179.0
2025-03-31 12:00:00,114.26,114.47,114.19,114.34,44129.0,114.0914,114.3011,114.0215,114.1713,44129.0
2025-03-31 12:05:00,114.27,114.32,113.89,113.98,22119.0,114.1014,114.1514,113.722,113.8119,22119.0
2025-03-31 12:10:00,113.98,114.0,113.76,113.84,27917.0,113.8119,113.8318,113.5922,113.6721,27917.0
2025-03-31 12:15:00,113.84,114.32,113.78,114.32,22800.0,113.6721,114.1514,113.6121,114.1514,22800.0
2025-03-31 12:20:00,114.29,114.34,114.17,114.29,15298.0,114.1214,114.1713,114.0016,114.1214,15298.0
2025-03-31 12:25:00,114.32,114.87,114.28,114.87,18079.0,114.1514,114.7005,114.1114,114.7005,18079.0
2025-03-31 12:30:00,114.87,114.91,114.58,114.9,31993.0,114.7005,114.7405,114.411,114.7305,31993.0
2025-03-31 12:35:00,114.92,114.96,114.72,114.9,14221.0,114.7505,114.7904,114.5508,114.7305,14221.0
2025-03-31 12:40:00,114.85,115.0,114.75,114.79,11088.0,114.6806,114.8303,114.5807,114.6207,11088.0
2025-03-31 12:45:00,114.82,114.84,114.59,114.75,16194.0,114.6506,114.6706,114.421,114.5807,16194.0
2025-03-31 12:50:00,114.74,114.95,114.67,114.89,16419.0,114.5707,114.7804,114.5008,114.7205,16419.0
2025-03-31 12:55:00,114.94,114.94,114.46,114.47,27682.0,114.7704,114.7704,114.2911,114.3011,27682.0
2025-03-31 13:00:00,114.47,114.55,114.24,114.53,14888.0,114.3011,114.381,114.0715,114.361,14888.0
2025-03-31 13:05:00,114.46,114.68,114.36,114.68,26106.0,114.2911,114.5108,114.1913,114.5108,26106.0
2025-03-31 13:10:00,114.63,114.82,114.55,114.69,33940.0,114.4609,114.6506,114.381,114.5208,33940.0
2025-03-31 13:15:00,114.71,114.74,114.23,114.23,15546.0,114.5408,114.5707,114.0615,114.0615,15546.0
2025-03-31 13:20:00,114.23,114.27,114.04,114.23,15133.0,114.0615,114.1014,113.8718,114.0615,15133.0
2025-03-31 13:25:00,114.19,114.35,114.15,114.31,15373.0,114.0215,114.1813,113.9816,114.1414,15373.0
2025-03-31 13:30:00,114.34,114.57,114.27,114.56,18523.0,114.1713,114.401,114.1014,114.391,18523.0
2025-03-31 13:35:00,114.5,114.93,114.49,114.81,16997.0,114.3311,114.7605,114.3211,114.6406,16997.0
2025-03-31 13:40:00,114.79,114.79,114.22,114.27,12311.0,114.6207,114.6207,114.0515,114.1014,12311.0
2025-03-31 13:45:00,114.23,114.3,114.09,114.15,28175.0,114.0615,114.1314,113.9217,113.9816,28175.0
2025-03-31 13:50:00,114.22,114.38,114.15,114.31,20196.0,114.0515,114.2113,113.9816,114.1414,20196.0
2025-03-31 13:55:00,114.26,114.35,114.12,114.22,21791.0,114.0914,114.1813,113.9516,114.0515,21791.0
2025-03-31 14:00:00,114.2,114.7,114.19,114.67,25424.0,114.0315,114.5308,114.0215,114.5008,25424.0
2025-03-31 14:05:00,114.67,115.37,114.61,115.37,23524.0,114.5008,115.1998,114.4409,115.1998,23524.0
2025-03-31 14:10:00,115.43,115.7,115.23,115.3,21741.0,115.2597,115.5293,115.06,115.1299,21741.0
2025-03-31 14:15:00,115.3,115.45,115.14,115.42,72992.0,115.1299,115.2797,114.9701,115.2497,72992.0
2025-03-31 14:20:00,115.42,115.45,115.04,115.14,15063.0,115.2497,115.2797,114.8703,114.9701,15063.0
2025-03-31 14:25:00,115.14,115.31,115.09,115.28,16465.0,114.9701,115.1399,114.9202,115.1099,16465.0
2025-03-31 14:30:00,115.27,115.48,115.23,115.32,26805.0,115.1,115.3096,115.06,115.1499,26805.0
2025-03-31 14:35:00,115.32,115.46,115.3,115.37,18260.0,115.1499,115.2897,115.1299,115.1998,18260.0
2025-03-31 14:40:00,115.4,115.56,115.31,115.43,34132.0,115.2298,115.3895,115.1399,115.2597,34132.0
2025-03-31 14:45:00,115.42,115.48,114.97,115.28,31142.0,115.2497,115.3096,114.8004,115.1099,31142.0
2025-03-31 14:50:00,115.23,115.45,115.22,115.34,19829.0,115.06,115.2797,115.05,115.1698,19829.0
2025-03-31 14:55:00,115.37,115.46,114.98,115.02,22769.0,115.1998,115.2897,114.8104,114.8503,22769.0
2025-03-31 15:00:00,115.03,115.25,115.02,115.25,25239.0,114.8603,115.08,114.8503,115.08,25239.0
2025-03-31 15:05:00,115.21,115.44,115.16,115.25,21854.0,115.04,115.2697,114.9901,115.08,21854.0
2025-03-31 15:10:00,115.32,115.66,115.24,115.46,29009.0,115.1499,115.4894,115.07,115.2897,29009.0
2025-03-31 15:15:00,115.43,115.59,115.34,115.41,18263.0,115.2597,115.4195,115.1698,115.2397,18263.0
2025-03-31 15:20:00,115.46,115.91,115.43,115.76,41384.0,115.2897,115.739,115.2597,115.5892,41384.0
2025-03-31 15:25:00,115.76,115.78,115.24,115.39,75939.0,115.5892,115.6092,115.07,115.2198,75939.0
2025-03-31 15:30:00,115.34,115.84,115.2,115.74,50499.0,115.1698,115.6691,115.0301,115.5693,50499.0
2025-03-31 15:35:00,115.76,115.81,115.32,115.77,63460.0,115.5892,115.6392,115.1499,115.5992,63460.0
2025-03-31 15:40:00,115.81,116.56,115.65,115.65,92212.0,115.6392,116.388,115.4794,115.4794,92212.0
2025-03-31 15:45:00,115.63,115.94,115.49,115.66,75865.0,115.4594,115.769,115.3196,115.4894,75865.0
2025-03-31 15:50:00,115.7,115.8,115.06,115.57,162201.0,115.5293,115.6292,114.8903,115.3995,162201.0
2025-03-31 15:55:00,115.45,115.75,115.26,115.62,587433.0,115.2797,115.5792,115.09,115.4494,587433.0
2025-04-01 09:30:00,116.06,116.88,115.42,116.74,118604.0,115.8888,116.7076,115.2497,116.5678,118604.0
2025-04-01 09:35:00,116.77,116.8,115.5,116.19,57158.0,116.5977,116.6277,115.3296,116.0186,57158.0
2025-04-01 09:40:00,116.36,116.92,115.88,116.16,39966.0,116.1883,116.7475,115.7091,115.9886,39966.0
2025-04-01 09:45:00,116.32,116.89,115.99,116.77,60430.0,116.1484,116.7176,115.8189,116.5977,60430.0
2025-04-01 09:50:00,116.76,117.16,116.59,116.72,29479.0,116.5878,116.9872,116.418,116.5478,29479.0
2025-04-01 09:55:00,116.61,116.76,116.08,116.34,40774.0,116.438,116.5878,115.9088,116.1684,40774.0
2025-04-01 10:00:00,116.36,116.41,115.13,115.23,40206.0,116.1883,116.2383,114.9602,115.06,40206.0
2025-04-01 10:05:00,115.31,115.56,114.62,115.29,37880.0,115.1399,115.3895,114.4509,115.1199,37880.0
2025-04-01 10:10:00,115.37,115.39,114.9,114.91,131374.0,115.1998,115.2198,114.7305,114.7405,131374.0
2025-04-01 10:15:00,114.74,115.22,114.69,114.8,30461.0,114.5707,115.05,114.5208,114.6306,30461.0
2025-04-01 10:20:00,114.8,115.05,114.68,115.01,21543.0,114.6306,114.8803,114.5108,114.8403,21543.0
2025-04-01 10:25:00,115.01,115.25,114.92,115.12,38993.0,114.8403,115.08,114.7505,114.9502,38993.0
2025-04-01 10:30:00,115.05,115.67,115.03,115.34,40584.0,114.8803,115.4994,114.8603,115.1698,40584.0
2025-04-01 10:35:00,115.42,116.13,115.3,115.86,29156.0,115.2497,115.9587,115.1299,115.6891,29156.0
2025-04-01 10:40:00,115.85,116.23,115.74,116.09,24896.0,115.6791,116.0585,115.5693,115.9187,24896.0
2025-04-01 10:45:00,116.06,116.1,115.58,115.76,27037.0,115.8888,115.9287,115.4095,115.5892,27037.0
2025-04-01 10:50:00,115.76,116.11,115.7,116.04,43364.0,115.5892,115.9387,115.5293,115.8688,43364.0
2025-04-01 10:55:00,116.1,116.18,115.75,116.11,29391.0,115.9287,116.0086,115.5792,115.9387,29391.0
2025-04-01 11:00:00,116.17,116.47,116.0,116.3,119766.0,115.9986,116.2982,115.8289,116.1284,119766.0
2025-04-01 11:05:00,116.25,116.41,116.19,116.32,22106.0,116.0785,116.2383,116.0186,116.1484,22106.0
2025-04-01 11:10:00,116.3,116.79,116.17,116.79,81820.0,116.1284,116.6177,115.9986,116.6177,81820.0
2025-04-01 11:15:00,116.73,117.07,116.68,116.78,19646.0,116.5578,116.8973,116.5079,116.6077,19646.0
2025-04-01 11:20:00,116.78,116.98,116.46,116.81,14531.0,116.6077,116.8074,116.2882,116.6377,14531.0
2025-04-01 11:25:00,116.9,116.98,116.48,116.49,21432.0,116.7275,116.8074,116.3082,116.3182,21432.0
2025-04-01 11:30:00,116.44,116.64,116.32,116.54,12224.0,116.2682,116.4679,116.1484,116.3681,12224.0
2025-04-01 11:35:00,116.5,116.54,116.26,116.43,8172.0,116.3281,116.3681,116.0885,116.2582,8172.0
2025-04-01 11:40:00,116.43,116.77,116.29,116.76,27556.0,116.2582,116.5977,116.1184,116.5878,27556.0
2025-04-01 11:45:00,116.6,116.82,116.55,116.67,8579.0,116.428,116.6477,116.3781,116.4979,8579.0
2025-04-01 11:50:00,116.75,116.94,116.64,116.84,31679.0,116.5778,116.7675,116.4679,116.6676,31679.0
2025-04-01 11:55:00,116.84,117.07,116.74,116.97,65065.0,116.6676,116.8973,116.5678,116.7974,65065.0
2025-04-01 12:00:00,116.95,117.32,116.89,117.06,18207.0,116.7775,117.1469,116.7176,116.8873,18207.0
2025-04-01 12:05:00,117.11,117.27,116.96,117.22,11301.0,116.9372,117.097,116.7875,117.0471,11301.0
2025-04-01 12:10:00,117.22,117.74,117.22,117.62,19478.0,117.0471,117.5663,117.0471,117.4465,19478.0
2025-04-01 12:15:00,117.58,117.71,117.47,117.57,17496.0,117.4065,117.5364,117.2967,117.3966,17496.0
2025-04-01 12:20:00,117.57,117.68,117.25,117.45,42307.0,117.3966,117.5064,117.077,117.2767,42307.0
2025-04-01 12:25:00,117.38,117.42,116.62,116.67,13924.0,117.2068,117.2468,116.448,116.4979,13924.0
2025-04-01 12:30:00,116.64,116.78,116.4,116.6,10874.0,116.4679,116.6077,116.2283,116.428,10874.0
2025-04-01 12:35:00,116.69,116.85,116.42,116.43,13016.0,116.5179,116.6776,116.2483,116.2582,13016.0
2025-04-01 12:40:00,116.43,116.71,116.35,116.41,39011.0,116.2582,116.5378,116.1784,116.2383,39011.0
2025-04-01 12:45:00,116.46,116.76,116.42,116.76,10000.0,116.2882,116.5878,116.2483,116.5878,10000.0
2025-04-01 12:50:00,116.72,117.2,116.69,117.09,16689.0,116.5478,117.0271,116.5179,116.9173,16689.0
2025-04-01 12:55:00,117.02,117.14,116.88,116.91,24583.0,116.8474,116.9672,116.7076,116.7375,24583.0
2025-04-01 13:00:00,116.86,117.0,116.79,116.88,7878.0,116.6876,116.8274,116.6177,116.7076,7878.0
2025-04-01 13:05:00,116.92,116.92,116.61,116.76,12606.0,116.7475,116.7475,116.438,116.5878,12606.0
2025-04-01 13:10:00,116.73,116.88,116.65,116.81,17228.0,116.5578,116.7076,116.4779,116.6377,17228.0
2025-04-01 13:15:00,116.81,116.81,116.48,116.48,9476.0,116.6377,116.6377,116.3082,116.3082,9476.0
2025-04-01 13:20:00,116.47,116.56,116.34,116.36,9506.0,116.2982,116.388,116.1684,116.1883,9506.0
2025-04-01 13:25:00,116.36,116.49,116.16,116.22,8047.0,116.1883,116.3182,115.9886,116.0485,8047.0
2025-04-01 13:30:00,116.28,116.43,116.21,116.29,10573.0,116.1085,116.2582,116.0386,116.1184,10573.0
2025-04-01 13:35:00,116.29,116.57,116.28,116.52,14107.0,116.1184,116.398,116.1085,116.3481,14107.0
2025-04-01 13:40:00,116.52,116.71,116.38,116.42,11866.0,116.3481,116.5378,116.2083,116.2483,11866.0
2025-04-01 13:45:00,116.45,116.71,116.42,116.69,9546.0,116.2782,116.5378,116.2483,116.5179,9546.0
2025-04-01 13:50:00,116.62,116.78,116.53,116.65,17230.0,116.448,116.6077,116.3581,116.4779,17230.0
2025-04-01 13:55:00,116.66,116.66,116.46,116.6,9121.0,116.4879,116.4879,116.2882,116.428,9121.0
2025-04-01 14:00:00,116.56,116.59,116.15,116.27,17364.0,116.388,116.418,115.9787,116.0985,17364.0
2025-04-01 14:05:00,116.28,116.31,115.97,116.0,19641.0,116.1085,116.1384,115.7989,115.8289,19641.0
2025-04-01 14:10:00,116.02,116.22,115.96,116.08,35586.0,115.8488,116.0485,115.7889,115.9088,35586.0
2025-04-01 14:15:00,116.07,116.07,115.77,116.0,69874.0,115.8988,115.8988,115.5992,115.8289,69874.0
2025-04-01 14:20:00,116.02,116.07,115.81,115.85,37002.0,115.8488,115.8988,115.6392,115.6791,37002.0
2025-04-01 14:25:00,115.85,116.07,115.85,116.01,15037.0,115.6791,115.8988,115.6791,115.8389,15037.0
2025-04-01 14:30:00,115.95,116.15,115.92,115.96,17668.0,115.7789,115.9787,115.749,115.7889,17668.0
2025-04-01 14:35:00,115.99,116.1,115.8,115.84,17496.0,115.8189,115.9287,115.6292,115.6691,17496.0
2025-04-01 14:40:00,115.84,116.08,115.84,116.05,18703.0,115.6691,115.9088,115.6691,115.8788,18703.0
2025-04-01 14:45:00,115.98,116.04,115.79,115.83,19716.0,115.8089,115.8688,115.6192,115.6591,19716.0
2025-04-01 14:50:00,115.84,116.03,115.72,116.03,18066.0,115.6691,115.8588,115.5493,115.8588,18066.0
2025-04-01 14:55:00,116.03,116.43,116.02,116.3,27975.0,115.8588,116.2582,115.8488,116.1284,27975.0
2025-04-01 15:00:00,116.3,116.67,116.28,116.67,38102.0,116.1284,116.4979,116.1085,116.4979,38102.0
2025-04-01 15:05:00,116.66,116.72,116.53,116.61,20552.0,116.4879,116.5478,116.3581,116.438,20552.0
2025-04-01 15:10:00,116.62,116.69,116.52,116.67,18460.0,116.448,116.5179,116.3481,116.4979,18460.0
2025-04-01 15:15:00,116.67,116.81,116.59,116.71,17384.0,116.4979,116.6377,116.418,116.5378,17384.0
2025-04-01 15:20:00,116.7,117.12,116.62,117.04,24939.0,116.5278,116.9472,116.448,116.8673,24939.0
2025-04-01 15:25:00,117.04,117.12,116.95,116.99,24388.0,116.8673,116.9472,116.7775,116.8174,24388.0
2025-04-01 15:30:00,116.94,117.37,116.85,117.11,37057.0,116.7675,117.1969,116.6776,116.9372,37057.0
2025-04-01 15:35:00,117.09,117.48,116.99,117.44,39326.0,116.9173,117.3067,116.8174,117.2668,39326.0
2025-04-01 15:40:00,117.48,117.73,117.35,117.73,64826.0,117.3067,117.5563,117.1769,117.5563,64826.0
2025-04-01 15:45:00,117.72,117.89,117.57,117.72,59804.0,117.5463,117.7161,117.3966,117.5463,59804.0
2025-04-01 15:50:00,117.75,118.12,117.58,118.03,131203.0,117.5763,117.9457,117.4065,117.8559,131203.0
2025-04-01 15:55:00,118.09,118.2,117.63,117.86,333911.0,117.9158,118.0256,117.4565,117.6861,333911.0
2025-04-02 09:30:00,114.97,117.04,114.97,116.93,55616.0,114.8004,116.8673,114.8004,116.7575,55616.0
2025-04-02 09:35:00,117.23,118.18,116.93,117.66,20362.0,117.0571,118.0057,116.7575,117.4864,20362.0
2025-04-02 09:40:00,117.59,117.88,117.3,117.8,19433.0,117.4165,117.7061,117.127,117.6262,19433.0
2025-04-02 09:45:00,117.6,118.7,117.59,118.66,22800.0,117.4265,118.5249,117.4165,118.485,22800.0
2025-04-02 09:50:00,118.57,119.18,118.48,118.59,32061.0,118.3951,119.0042,118.3052,118.4151,32061.0
2025-04-02 09:55:00,118.59,118.59,118.16,118.16,22251.0,118.4151,118.4151,117.9857,117.9857,22251.0
2025-04-02 10:00:00,118.11,119.08,117.99,118.97,23258.0,117.9358,118.9043,117.8159,118.7945,23258.0
2025-04-02 10:05:00,118.99,119.09,118.21,118.28,33909.0,118.8145,118.9143,118.0356,118.1055,33909.0
2025-04-02 10:10:00,118.27,118.45,117.86,118.24,30328.0,118.0955,118.2753,117.6861,118.0656,30328.0
2025-04-02 10:15:00,118.24,118.42,118.0,118.27,67051.0,118.0656,118.2453,117.8259,118.0955,67051.0
2025-04-02 10:20:00,118.25,118.44,117.87,118.39,39546.0,118.0756,118.2653,117.6961,118.2153,39546.0
2025-04-02 10:25:00,118.39,118.7,118.29,118.57,32784.0,118.2153,118.5249,118.1155,118.3951,32784.0
2025-04-02 10:30:00,118.57,119.09,118.54,118.73,25070.0,118.3951,118.9143,118.3651,118.5548,25070.0
2025-04-02 10:35:00,118.84,118.84,118.48,118.68,29845.0,118.6647,118.6647,118.3052,118.5049,29845.0
2025-04-02 10:40:00,118.68,118.89,118.5,118.67,22959.0,118.5049,118.7146,118.3252,118.4949,22959.0
2025-04-02 10:45:00,118.67,118.81,118.65,118.75,28715.0,118.4949,118.6347,118.475,118.5748,28715.0
2025-04-02 10:50:00,118.75,118.88,118.68,118.82,24042.0,118.5748,118.7046,118.5049,118.6447,24042.0
2025-04-02 10:55:00,118.88,119.46,118.88,119.33,22092.0,118.7046,119.2838,118.7046,119.154,22092.0
2025-04-02 11:00:00,119.32,119.32,119.03,119.25,16775.0,119.144,119.144,118.8544,119.0741,16775.0
2025-04-02 11:05:00,119.22,119.52,119.2,119.48,17452.0,119.0441,119.3437,119.0242,119.3037,17452.0
2025-04-02 11:10:00,119.48,119.58,119.17,119.17,30880.0,119.3037,119.4036,118.9942,118.9942,30880.0
2025-04-02 11:15:00,119.23,119.45,119.0,119.45,19296.0,119.0541,119.2738,118.8244,119.2738,19296.0
2025-04-02 11:20:00,119.46,120.16,119.46,119.94,28992.0,119.2838,119.9827,119.2838,119.7631,28992.0
2025-04-02 11:25:00,120.01,120.24,119.81,119.95,19850.0,119.833,120.0626,119.6333,119.773,19850.0
2025-04-02 11:30:00,119.9,120.05,119.75,119.82,32960.0,119.7231,119.8729,119.5733,119.6432,32960.0
2025-04-02 11:35:00,119.82,120.09,119.77,120.04,18680.0,119.6432,119.9128,119.5933,119.8629,18680.0
2025-04-02 11:40:00,120.04,120.08,119.72,119.73,32471.0,119.8629,119.9029,119.5434,119.5534,32471.0
2025-04-02 11:45:00,119.76,119.79,119.33,119.43,26978.0,119.5833,119.6133,119.154,119.2538,26978.0
2025-04-02 11:50:00,119.42,119.49,119.26,119.46,37747.0,119.2438,119.3137,119.0841,119.2838,37747.0
2025-04-02 11:55:00,119.44,119.84,119.42,119.66,29488.0,119.2638,119.6632,119.2438,119.4835,29488.0
2025-04-02 12:00:00,119.74,119.74,119.55,119.61,21257.0,119.5634,119.5634,119.3736,119.4335,21257.0
2025-04-02 12:05:00,119.6,119.76,119.6,119.7,8635.0,119.4236,119.5833,119.4236,119.5234,8635.0
2025-04-02 12:10:00,119.7,120.0,119.69,119.95,17013.0,119.5234,119.823,119.5134,119.773,17013.0
2025-04-02 12:15:00,119.95,120.15,119.91,120.14,22371.0,119.773,119.9728,119.7331,119.9628,22371.0
2025-04-02 12:20:00,120.13,120.37,120.06,120.29,18874.0,119.9528,120.1924,119.8829,120.1125,18874.0
2025-04-02 12:25:00,120.27,120.35,120.12,120.35,20058.0,120.0926,120.1725,119.9428,120.1725,20058.0
2025-04-02 12:30:00,120.34,120.35,120.21,120.28,13993.0,120.1625,120.1725,120.0327,120.1026,13993.0
2025-04-02 12:35:00,120.33,120.33,119.85,120.12,20991.0,120.1525,120.1525,119.6732,119.9428,20991.0
2025-04-02 12:40:00,120.13,120.23,119.99,120.22,13138.0,119.9528,120.0526,119.813,120.0426,13138.0
2025-04-02 12:45:00,120.21,120.79,120.17,120.79,29416.0,120.0327,120.6118,119.9927,120.6118,29416.0
2025-04-02 12:50:00,120.77,120.95,120.58,120.58,57308.0,120.5918,120.7716,120.4021,120.4021,57308.0
2025-04-02 12:55:00,120.64,120.75,120.53,120.69,33169.0,120.462,120.5719,120.3522,120.512,33169.0
2025-04-02 13:00:00,120.72,121.04,120.66,120.97,19281.0,120.5419,120.8614,120.482,120.7915,19281.0
2025-04-02 13:05:00,121.05,121.43,120.98,121.33,27027.0,120.8714,121.2509,120.8015,121.151,27027.0
2025-04-02 13:10:00,121.33,121.57,121.32,121.47,19894.0,121.151,121.3907,121.141,121.2908,19894.0
2025-04-02 13:15:00,121.47,121.54,121.34,121.45,22453.0,121.2908,121.3607,121.161,121.2708,22453.0
2025-04-02 13:20:00,121.5,121.65,121.12,121.26,63802.0,121.3208,121.4705,120.9413,121.0811,63802.0
2025-04-02 13:25:00,121.26,121.37,121.07,121.07,27898.0,121.0811,121.191,120.8914,120.8914,27898.0
2025-04-02 13:30:00,121.07,121.14,120.79,121.02,19009.0,120.8914,120.9613,120.6118,120.8415,19009.0
2025-04-02 13:35:00,120.96,120.97,120.7,120.84,18139.0,120.7816,120.7915,120.5219,120.6617,18139.0
2025-04-02 13:40:00,120.84,120.85,120.24,120.36,14455.0,120.6617,120.6717,120.0626,120.1824,14455.0
2025-04-02 13:45:00,120.31,120.36,120.03,120.09,17448.0,120.1325,120.1824,119.8529,119.9128,17448.0
2025-04-02 13:50:00,120.06,120.17,119.81,120.17,11928.0,119.8829,119.9927,119.6333,119.9927,11928.0
2025-04-02 13:55:00,120.16,120.43,120.15,120.34,13804.0,119.9827,120.2523,119.9728,120.1625,13804.0
2025-04-02 14:00:00,120.33,120.58,120.18,120.18,19052.0,120.1525,120.4021,120.0027,120.0027,19052.0
2025-04-02 14:05:00,120.18,120.22,119.92,120.02,19621.0,120.0027,120.0426,119.7431,119.8429,19621.0
2025-04-02 14:10:00,119.96,120.0,119.78,119.94,33582.0,119.783,119.823,119.6033,119.7631,33582.0
2025-04-02 14:15:00,119.94,120.0,119.84,119.9,20086.0,119.7631,119.823,119.6632,119.7231,20086.0
2025-04-02 14:20:00,119.9,119.96,119.57,119.62,40915.0,119.7231,119.783,119.3936,119.4435,40915.0
2025-04-02 14:25:00,119.62,119.77,119.29,119.34,14996.0,119.4435,119.5933,119.114,119.1639,14996.0
2025-04-02 14:30:00,119.24,119.67,119.16,119.62,22168.0,119.0641,119.4935,118.9842,119.4435,22168.0
2025-04-02 14:35:00,119.62,120.34,119.62,120.23,32020.0,119.4435,120.1625,119.4435,120.0526,32020.0
2025-04-02 14:40:00,120.38,120.54,120.23,120.32,23147.0,120.2024,120.3622,120.0526,120.1425,23147.0
2025-04-02 14:45:00,120.3,120.4,120.05,120.2,29619.0,120.1225,120.2224,119.8729,120.0227,29619.0
2025-04-02 14:50:00,120.2,120.2,119.96,120.08,24314.0,120.0227,120.0227,119.783,119.9029,24314.0
2025-04-02 14:55:00,120.05,120.12,119.56,119.59,25550.0,119.8729,119.9428,119.3836,119.4136,25550.0
2025-04-02 15:00:00,119.69,120.15,119.68,120.08,16106.0,119.5134,119.9728,119.5034,119.9029,16106.0
2025-04-02 15:05:00,120.15,120.34,119.92,120.13,28689.0,119.9728,120.1625,119.7431,119.9528,28689.0
2025-04-02 15:10:00,120.11,120.13,119.79,119.95,24861.0,119.9328,119.9528,119.6133,119.773,24861.0
2025-04-02 15:15:00,119.87,120.04,119.55,119.68,32252.0,119.6932,119.8629,119.3736,119.5034,32252.0
2025-04-02 15:20:00,119.68,120.2,119.68,120.17,38184.0,119.5034,120.0227,119.5034,119.9927,38184.0
2025-04-02 15:25:00,120.17,120.26,119.96,120.17,37409.0,119.9927,120.0826,119.783,119.9927,37409.0
2025-04-02 15:30:00,120.17,120.62,119.97,120.6,40052.0,119.9927,120.4421,119.793,120.4221,40052.0
2025-04-02 15:35:00,120.55,120.6,120.28,120.41,32002.0,120.3722,120.4221,120.1026,120.2324,32002.0
2025-04-02 15:40:00,120.41,120.74,120.39,120.67,54496.0,120.2324,120.5619,120.2124,120.492,54496.0
2025-04-02 15:45:00,120.69,120.99,120.65,120.91,60616.0,120.512,120.8115,120.472,120.7316,60616.0
2025-04-02 15:50:00,120.88,121.22,120.59,121.1,133337.0,120.7017,121.0412,120.4121,120.9214,133337.0
2025-04-02 15:55:00,121.14,121.24,120.8,120.82,207642.0,120.9613,121.0611,120.6218,120.6418,207642.0
2025-04-03 09:30:00,111.12,111.75,108.48,108.59,483167.0,110.9561,111.5851,108.32,108.4298,483167.0
2025-04-03 09:35:00,108.66,108.88,106.38,107.73,359701.0,108.4997,108.7194,106.2231,107.5711,359701.0
2025-04-03 09:40:00,107.72,107.88,105.84,106.0,354537.0,107.5611,107.7209,105.6839,105.8436,354537.0
2025-04-03 09:45:00,106.11,106.53,105.46,105.61,118496.0,105.9535,106.3728,105.3044,105.4542,118496.0
2025-04-03 09:50:00,105.61,106.36,105.61,105.93,127938.0,105.4542,106.2031,105.4542,105.7737,127938.0
2025-04-03 09:55:00,105.93,106.19,104.73,105.16,231584.0,105.7737,106.0333,104.5755,105.0049,231584.0
2025-04-03 10:00:00,105.0,105.43,104.51,105.01,160056.0,104.8451,105.2745,104.3558,104.8551,160056.0
2025-04-03 10:05:00,105.01,105.2,104.05,104.39,150920.0,104.8551,105.0448,103.8965,104.236,150920.0
2025-04-03 10:10:00,104.37,104.59,103.68,104.33,149651.0,104.216,104.4357,103.527,104.1761,149651.0
2025-04-03 10:15:00,104.37,105.06,104.37,104.75,109539.0,104.216,104.905,104.216,104.5955,109539.0
2025-04-03 10:20:00,104.75,105.0,104.18,104.25,76068.0,104.5955,104.8451,104.0263,104.0962,76068.0
2025-04-03 10:25:00,104.23,105.47,104.23,105.32,143447.0,104.0762,105.3144,104.0762,105.1646,143447.0
2025-04-03 10:30:00,105.22,105.85,105.22,105.39,89805.0,105.0648,105.6938,105.0648,105.2345,89805.0
2025-04-03 10:35:00,105.39,105.51,104.1,104.66,78578.0,105.2345,105.3543,103.9464,104.5056,78578.0
2025-04-03 10:40:00,104.65,104.98,104.18,104.39,170923.0,104.4956,104.8251,104.0263,104.236,170923.0
2025-04-03 10:45:00,104.43,104.5,102.94,103.05,155917.0,104.2759,104.3458,102.7881,102.898,155917.0
2025-04-03 10:50:00,103.05,103.2,102.6,102.92,95948.0,102.898,103.0478,102.4486,102.7682,95948.0
2025-04-03 10:55:00,102.89,103.05,102.44,102.55,119380.0,102.7382,102.898,102.2889,102.3987,119380.0
2025-04-03 11:00:00,102.53,103.52,102.29,103.5,121617.0,102.3787,103.3673,102.1391,103.3473,121617.0
2025-04-03 11:05:00,103.48,103.54,102.98,103.44,107069.0,103.3273,103.3873,102.8281,103.2874,107069.0
2025-04-03 11:10:00,103.5,104.61,103.48,104.34,83111.0,103.3473,104.4557,103.3273,104.1861,83111.0
2025-04-03 11:15:00,104.34,104.97,104.34,104.95,92743.0,104.1861,104.8151,104.1861,104.7952,92743.0
2025-04-03 11:20:00,104.91,105.15,104.32,105.15,125283.0,104.7552,104.9949,104.1661,104.9949,125283.0
2025-04-03 11:25:00,105.13,105.61,105.03,105.26,106443.0,104.9749,105.4542,104.8751,105.1047,106443.0
2025-04-03 11:30:00,105.25,105.74,105.18,105.69,91776.0,105.0947,105.584,105.0248,105.5341,91776.0
2025-04-03 11:35:00,105.64,106.09,105.2,106.07,86456.0,105.4842,105.9335,105.0448,105.9135,86456.0
2025-04-03 11:40:00,106.09,106.62,106.09,106.35,145925.0,105.9335,106.4627,105.9335,106.1931,145925.0
2025-04-03 11:45:00,106.34,106.42,105.64,106.0,196296.0,106.1831,106.263,105.4842,105.8436,196296.0
2025-04-03 11:50:00,105.98,106.41,105.81,106.4,73090.0,105.8237,106.253,105.6539,106.243,73090.0
2025-04-03 11:55:00,106.4,106.86,106.31,106.57,96510.0,106.243,106.7024,106.1532,106.4128,96510.0
2025-04-03 12:00:00,106.53,107.16,106.52,107.03,68539.0,106.3728,107.0019,106.3629,106.8721,68539.0
2025-04-03 12:05:00,107.19,107.78,106.86,106.9,141052.0,107.0319,107.621,106.7024,106.7423,141052.0
2025-04-03 12:10:00,106.95,107.95,106.95,107.64,188892.0,106.7922,107.7907,106.7922,107.4812,188892.0
2025-04-03 12:15:00,107.63,107.83,107.41,107.62,81358.0,107.4712,107.6709,107.2515,107.4612,81358.0
2025-04-03 12:20:00,107.62,107.88,107.62,107.88,80609.0,107.4612,107.7209,107.4612,107.7209,80609.0
2025-04-03 12:25:00,107.89,107.96,107.57,107.9,62255.0,107.7308,107.8007,107.4113,107.7408,62255.0
2025-04-03 12:30:00,107.96,108.01,106.87,106.91,120574.0,107.8007,107.8507,106.7123,106.7523,120574.0
2025-04-03 12:35:00,106.86,107.35,106.85,107.33,105532.0,106.7024,107.1916,106.6924,107.1717,105532.0
2025-04-03 12:40:00,107.33,108.29,107.24,107.8,67581.0,107.1717,108.1302,107.0818,107.641,67581.0
2025-04-03 12:45:00,107.79,107.8,107.25,107.48,62331.0,107.631,107.641,107.0918,107.3214,62331.0
2025-04-03 12:50:00,107.46,107.46,106.85,107.06,121068.0,107.3015,107.3015,106.6924,106.9021,121068.0
2025-04-03 12:55:00,107.08,107.32,106.87,107.03,85717.0,106.922,107.1617,106.7123,106.8721,85717.0
2025-04-03 13:00:00,107.03,107.17,106.65,106.73,89312.0,106.8721,107.0119,106.4927,106.5725,89312.0
2025-04-03 13:05:00,106.71,106.77,106.46,106.52,90867.0,106.5526,106.6125,106.3029,106.3629,90867.0
2025-04-03 13:10:00,106.52,106.66,106.27,106.53,77792.0,106.3629,106.5027,106.1132,106.3728,77792.0
2025-04-03 13:15:00,106.56,106.64,106.22,106.24,66818.0,106.4028,106.4827,106.0633,106.0833,66818.0
2025-04-03 13:20:00,106.3,106.3,105.73,105.78,70938.0,106.1432,106.1432,105.574,105.624,70938.0
2025-04-03 13:25:00,105.87,106.11,105.77,106.05,93685.0,105.7138,105.9535,105.614,105.8936,93685.0
2025-04-03 13:30:00,106.01,106.23,105.96,106.07,57766.0,105.8536,106.0733,105.8037,105.9135,57766.0
2025-04-03 13:35:00,106.07,106.38,105.93,106.16,79974.0,105.9135,106.2231,105.7737,106.0034,79974.0
2025-04-03 13:40:00,106.21,106.42,106.1,106.26,48661.0,106.0533,106.263,105.9435,106.1032,48661.0
2025-04-03 13:45:00,106.23,106.43,106.15,106.16,34902.0,106.0733,106.273,105.9934,106.0034,34902.0
2025-04-03 13:50:00,106.17,106.2,106.03,106.06,34972.0,106.0134,106.0433,105.8736,105.9035,34972.0
2025-04-03 13:55:00,106.06,106.1,105.64,105.66,53257.0,105.9035,105.9435,105.4842,105.5041,53257.0
2025-04-03 14:00:00,105.75,105.81,105.23,105.29,56982.0,105.594,105.6539,105.0748,105.1347,56982.0
2025-04-03 14:05:00,105.28,105.28,104.84,105.0,87209.0,105.1247,105.1247,104.6853,104.8451,87209.0
2025-04-03 14:10:00,105.0,105.23,104.6,104.65,135599.0,104.8451,105.0748,104.4457,104.4956,135599.0
2025-04-03 14:15:00,104.66,104.7,104.21,104.23,83398.0,104.5056,104.5455,104.0563,104.0762,83398.0
2025-04-03 14:20:00,104.26,104.55,104.11,104.36,141086.0,104.1062,104.3958,103.9564,104.206,141086.0
2025-04-03 14:25:00,104.36,104.37,104.03,104.14,90279.0,104.206,104.216,103.8765,103.9864,90279.0
2025-04-03 14:30:00,104.15,104.25,103.71,103.74,106999.0,103.9964,104.0962,103.557,103.587,106999.0
2025-04-03 14:35:00,103.76,104.06,103.72,103.89,82954.0,103.6069,103.9065,103.567,103.7367,82954.0
2025-04-03 14:40:00,103.85,104.5,103.82,104.42,91999.0,103.6968,104.3458,103.6668,104.266,91999.0
2025-04-03 14:45:00,104.43,104.97,104.17,104.88,74306.0,104.2759,104.8151,104.0163,104.7253,74306.0
2025-04-03 14:50:00,104.88,105.27,104.72,105.19,96499.0,104.7253,105.1147,104.5655,105.0348,96499.0
2025-04-03 14:55:00,105.22,105.41,104.88,105.09,90808.0,105.0648,105.2545,104.7253,104.935,90808.0
2025-04-03 15:00:00,105.09,105.09,104.57,104.67,63153.0,104.935,104.935,104.4157,104.5156,63153.0
2025-04-03 15:05:00,104.64,105.24,104.64,105.18,64636.0,104.4856,105.0847,104.4856,105.0248,64636.0
2025-04-03 15:10:00,105.13,105.18,104.62,104.72,68997.0,104.9749,105.0248,104.4657,104.5655,68997.0
2025-04-03 15:15:00,104.68,104.7,103.73,104.01,85006.0,104.5256,104.5455,103.577,103.8566,85006.0
2025-04-03 15:20:00,104.01,104.21,103.46,103.53,98120.0,103.8566,104.0563,103.3074,103.3773,98120.0
2025-04-03 15:25:00,103.53,104.15,103.42,103.76,320173.0,103.3773,103.9964,103.2674,103.6069,320173.0
2025-04-03 15:30:00,103.76,103.81,103.0,103.26,142499.0,103.6069,103.6569,102.8481,103.1077,142499.0
2025-04-03 15:35:00,103.31,103.36,103.0,103.16,156144.0,103.1576,103.2075,102.8481,103.0078,156144.0
2025-04-03 15:40:00,103.12,103.15,102.62,102.87,191416.0,102.9679,102.9978,102.4686,102.7182,191416.0
2025-04-03 15:45:00,102.87,102.87,102.02,102.08,221856.0,102.7182,102.7182,101.8695,101.9294,221856.0
2025-04-03 15:50:00,102.13,102.77,101.84,102.7,357974.0,101.9793,102.6184,101.6898,102.5485,357974.0
2025-04-03 15:55:00,102.74,102.74,102.3,102.54,556521.0,102.5884,102.5884,102.1491,102.3887,556521.0
2025-04-04 09:30:00,96.75,97.1,93.45,93.46,668786.0,96.6073,96.9568,93.3121,93.3221,668786.0
2025-04-04 09:35:00,93.46,94.71,93.4,94.31,422878.0,93.3221,94.5703,93.2622,94.1709,422878.0
2025-04-04 09:40:00,94.21,94.22,92.65,93.35,290689.0,94.071,94.081,92.5133,93.2123,290689.0
2025-04-04 09:45:00,93.34,94.65,93.06,93.45,226157.0,93.2023,94.5104,92.9227,93.3121,226157.0
2025-04-04 09:50:00,93.45,93.95,92.29,92.29,240060.0,93.3121,93.8114,92.1539,92.1539,240060.0
2025-04-04 09:55:00,92.29,93.84,92.17,93.36,238975.0,92.1539,93.7016,92.034,93.2223,238975.0
2025-04-04 10:00:00,93.3,93.92,92.54,92.6,235402.0,93.1624,93.7814,92.4035,92.4634,235402.0
2025-04-04 10:05:00,92.53,92.73,91.42,91.45,133863.0,92.3935,92.5932,91.2851,91.3151,133863.0
2025-04-04 10:10:00,91.43,91.7,90.96,91.38,307759.0,91.2951,91.5647,90.8258,91.2452,307759.0
2025-04-04 10:15:00,91.38,91.66,91.02,91.08,153743.0,91.2452,91.5248,90.8857,90.9456,153743.0
2025-04-04 10:20:00,91.08,91.34,90.34,90.82,161216.0,90.9456,91.2053,90.2067,90.686,161216.0
2025-04-04 10:25:00,90.81,90.9,90.14,90.34,224948.0,90.676,90.7659,90.007,90.2067,224948.0
2025-04-04 10:30:00,90.28,90.94,89.95,90.09,278521.0,90.1468,90.8058,89.8173,89.9571,278521.0
2025-04-04 10:35:00,90.11,90.88,90.01,90.68,261709.0,89.9771,90.7459,89.8772,90.5462,261709.0
2025-04-04 10:40:00,90.69,91.52,90.49,90.72,171799.0,90.5562,91.385,90.3565,90.5862,171799.0
2025-04-04 10:45:00,90.63,90.72,89.06,89.07,232644.0,90.4963,90.5862,88.9286,88.9386,232644.0
2025-04-04 10:50:00,89.12,90.46,88.75,90.24,206728.0,88.9885,90.3266,88.6191,90.1069,206728.0
2025-04-04 10:55:00,90.2,91.25,90.2,90.9,107211.0,90.0669,91.1154,90.0669,90.7659,107211.0
2025-04-04 11:00:00,90.83,92.33,90.61,92.14,171114.0,90.696,92.1938,90.4763,92.0041,171114.0
2025-04-04 11:05:00,92.18,92.32,91.36,91.74,163046.0,92.044,92.1838,91.2252,91.6047,163046.0
2025-04-04 11:10:00,91.75,93.3,91.67,92.92,252254.0,91.6146,93.1624,91.5348,92.7829,252254.0
2025-04-04 11:15:00,92.99,94.62,92.97,93.37,169338.0,92.8528,94.4804,92.8328,93.2323,169338.0
2025-04-04 11:20:00,93.47,94.37,93.44,94.23,122845.0,93.3321,94.2308,93.3022,94.091,122845.0
2025-04-04 11:25:00,94.18,94.18,92.44,92.51,155668.0,94.0411,94.0411,92.3036,92.3735,155668.0
2025-04-04 11:30:00,92.55,93.4,92.41,93.04,145092.0,92.4135,93.2622,92.2737,92.9027,145092.0
2025-04-04 11:35:00,93.08,93.18,92.08,92.34,91313.0,92.9427,93.0425,91.9442,92.2038,91313.0
2025-04-04 11:40:00,92.3,92.93,92.14,92.31,129822.0,92.1638,92.7929,92.0041,92.1738,129822.0
2025-04-04 11:45:00,92.31,93.61,91.9,93.51,183315.0,92.1738,93.4719,91.7644,93.3721,183315.0
2025-04-04 11:50:00,93.49,94.03,92.76,93.02,147975.0,93.3521,93.8913,92.6232,92.8828,147975.0
2025-04-04 11:55:00,93.04,93.51,92.52,92.8,131263.0,92.9027,93.3721,92.3835,92.6631,131263.0
2025-04-04 12:00:00,92.74,93.29,92.64,92.78,96857.0,92.6032,93.1524,92.5033,92.6431,96857.0
2025-04-04 12:05:00,92.8,94.02,92.8,93.81,182683.0,92.6631,93.8813,92.6631,93.6716,182683.0
2025-04-04 12:10:00,93.74,94.49,93.41,94.1,251911.0,93.6017,94.3506,93.2722,93.9612,251911.0
2025-04-04 12:15:00,94.22,94.24,92.89,93.74,156169.0,94.081,94.101,92.753,93.6017,156169.0
2025-04-04 12:20:00,93.74,93.85,92.9,93.44,131672.0,93.6017,93.7116,92.763,93.3022,131672.0
2025-04-04 12:25:00,93.53,93.59,92.82,93.21,185583.0,93.392,93.4519,92.6831,93.0725,185583.0
2025-04-04 12:30:00,93.24,93.37,92.77,93.04,64441.0,93.1025,93.2323,92.6331,92.9027,64441.0
2025-04-04 12:35:00,92.98,93.83,92.78,93.61,102832.0,92.8428,93.6916,92.6431,93.4719,102832.0
2025-04-04 12:40:00,93.67,94.0,93.36,93.36,88224.0,93.5318,93.8613,93.2223,93.2223,88224.0
2025-04-04 12:45:00,93.38,93.55,93.03,93.04,75040.0,93.2422,93.412,92.8928,92.9027,75040.0
2025-04-04 12:50:00,93.01,93.68,93.01,93.33,88886.0,92.8728,93.5418,92.8728,93.1923,88886.0
2025-04-04 12:55:00,93.32,93.92,93.2,93.75,70630.0,93.1823,93.7814,93.0625,93.6117,70630.0
2025-04-04 13:00:00,93.72,94.32,93.49,93.68,107702.0,93.5817,94.1809,93.3521,93.5418,107702.0
2025-04-04 13:05:00,93.61,93.84,93.14,93.55,113311.0,93.4719,93.7016,93.0026,93.412,113311.0
2025-04-04 13:10:00,93.54,93.73,93.09,93.19,113408.0,93.402,93.5917,92.9527,93.0525,113408.0
2025-04-04 13:15:00,93.13,93.3,92.79,93.12,131769.0,92.9926,93.1624,92.6531,92.9826,131769.0
2025-04-04 13:20:00,93.13,93.84,92.97,93.65,104690.0,92.9926,93.7016,92.8328,93.5118,104690.0
2025-04-04 13:25:00,93.71,93.99,93.56,93.63,48660.0,93.5718,93.8513,93.422,93.4919,48660.0
2025-04-04 13:30:00,93.63,93.66,92.98,93.43,171379.0,93.4919,93.5218,92.8428,93.2922,171379.0
2025-04-04 13:35:00,93.44,94.34,93.31,93.95,167795.0,93.3022,94.2008,93.1723,93.8114,167795.0
2025-04-04 13:40:00,93.9,94.06,93.66,93.66,102328.0,93.7615,93.9212,93.5218,93.5218,102328.0
2025-04-04 13:45:00,93.65,94.72,93.49,94.62,140364.0,93.5118,94.5803,93.3521,94.4804,140364.0
2025-04-04 13:50:00,94.62,94.69,94.02,94.47,126761.0,94.4804,94.5503,93.8813,94.3306,126761.0
2025-04-04 13:55:00,94.47,94.47,93.96,94.21,114900.0,94.3306,94.3306,93.8214,94.071,114900.0
2025-04-04 14:00:00,94.29,94.77,93.8,93.93,163760.0,94.1509,94.6302,93.6616,93.7914,163760.0
2025-04-04 14:05:00,93.94,94.12,93.51,93.7,220880.0,93.8014,93.9812,93.3721,93.5618,220880.0
2025-04-04 14:10:00,93.71,93.85,93.31,93.34,71064.0,93.5718,93.7116,93.1723,93.2023,71064.0
2025-04-04 14:15:00,93.37,93.41,93.16,93.36,131629.0,93.2323,93.2722,93.0226,93.2223,131629.0
2025-04-04 14:20:00,93.42,93.94,93.39,93.64,138227.0,93.2822,93.8014,93.2522,93.5019,138227.0
2025-04-04 14:25:00,93.65,93.74,93.43,93.44,193428.0,93.5118,93.6017,93.2922,93.3022,193428.0
2025-04-04 14:30:00,93.45,93.5,92.96,93.23,105044.0,93.3121,93.3621,92.8229,93.0925,105044.0
2025-04-04 14:35:00,93.25,93.55,92.6,92.63,151857.0,93.1124,93.412,92.4634,92.4934,151857.0
2025-04-04 14:40:00,92.62,92.71,91.26,91.28,140889.0,92.4834,92.5732,91.1254,91.1453,140889.0
2025-04-04 14:45:00,91.33,91.85,91.3,91.77,390876.0,91.1953,91.7145,91.1653,91.6346,390876.0
2025-04-04 14:50:00,91.77,92.24,91.51,91.7,128615.0,91.6346,92.1039,91.375,91.5647,128615.0
2025-04-04 14:55:00,91.66,91.95,91.32,91.78,119734.0,91.5248,91.8144,91.1853,91.6446,119734.0
2025-04-04 15:00:00,91.78,92.23,91.48,91.84,71170.0,91.6446,92.0939,91.345,91.7045,71170.0
2025-04-04 15:05:00,91.67,91.76,91.15,91.18,76917.0,91.5348,91.6246,91.0155,91.0455,76917.0
2025-04-04 15:10:00,91.2,92.65,91.17,92.56,92506.0,91.0655,92.5133,91.0355,92.4235,92506.0
2025-04-04 15:15:00,92.56,92.56,91.8,91.84,105994.0,92.4235,92.4235,91.6646,91.7045,105994.0
2025-04-04 15:20:00,91.87,93.2,91.87,92.95,78983.0,91.7345,93.0625,91.7345,92.8129,78983.0
2025-04-04 15:25:00,92.95,93.1,92.6,92.76,78422.0,92.8129,92.9627,92.4634,92.6232,78422.0
2025-04-04 15:30:00,92.71,93.88,92.59,93.44,294420.0,92.5732,93.7415,92.4534,93.3022,294420.0
2025-04-04 15:35:00,93.37,93.83,93.13,93.68,163843.0,93.2323,93.6916,92.9926,93.5418,163843.0
2025-04-04 15:40:00,93.66,93.98,93.32,93.6,248192.0,93.5218,93.8414,93.1823,93.4619,248192.0
2025-04-04 15:45:00,93.57,93.89,92.94,93.23,287146.0,93.432,93.7515,92.8029,93.0925,287146.0
2025-04-04 15:50:00,93.18,93.18,92.44,92.63,336400.0,93.0425,93.0425,92.3036,92.4934,336400.0
2025-04-04 15:55:00,92.6,92.81,92.26,92.74,703426.0,92.4634,92.6731,92.1239,92.6032,703426.0
2025-04-07 09:30:00,89.78,89.78,86.15,87.69,387994.0,89.6476,89.6476,86.0229,87.5606,387994.0
2025-04-07 09:35:00,87.68,88.26,87.03,87.79,198496.0,87.5507,88.1298,86.9016,87.6605,198496.0
2025-04-07 09:40:00,87.78,88.18,86.29,86.83,137794.0,87.6505,88.0499,86.1627,86.7019,137794.0
2025-04-07 09:45:00,86.88,89.11,86.33,88.86,222546.0,86.7518,88.9785,86.2026,88.7289,222546.0
2025-04-07 09:50:00,88.91,90.87,88.84,90.48,169496.0,88.7788,90.7359,88.7089,90.3465,169496.0
2025-04-07 09:55:00,90.48,91.37,90.26,91.33,109948.0,90.3465,91.2352,90.1268,91.1953,109948.0
2025-04-07 10:00:00,91.17,92.46,90.92,91.08,157933.0,91.0355,92.3236,90.7859,90.9456,157933.0
2025-04-07 10:05:00,90.99,91.61,90.49,91.2,87150.0,90.8558,91.4749,90.3565,91.0655,87150.0
2025-04-07 10:10:00,91.2,99.22,91.19,99.22,413256.0,91.0655,99.0736,91.0555,99.0736,413256.0
2025-04-07 10:15:00,99.19,101.56,96.85,96.87,277963.0,99.0437,101.4102,96.7071,96.7271,277963.0
2025-04-07 10:20:00,96.89,96.89,92.21,92.89,141850.0,96.7471,96.7471,92.074,92.753,141850.0
2025-04-07 10:25:00,92.94,94.1,92.38,93.43,421689.0,92.8029,93.9612,92.2437,93.2922,421689.0
2025-04-07 10:30:00,93.39,95.4,93.22,94.22,268182.0,93.2522,95.2593,93.0825,94.081,268182.0
2025-04-07 10:35:00,94.22,94.49,92.54,92.94,255643.0,94.081,94.3506,92.4035,92.8029,255643.0
2025-04-07 10:40:00,92.77,94.82,92.75,94.72,172295.0,92.6331,94.6801,92.6132,94.5803,172295.0
2025-04-07 10:45:00,94.7,95.51,94.38,95.51,197468.0,94.5603,95.3691,94.2408,95.3691,197468.0
2025-04-07 10:50:00,95.62,97.22,95.22,97.11,197124.0,95.4789,97.0766,95.0795,96.9667,197124.0
2025-04-07 10:55:00,97.11,97.11,96.16,96.54,119986.0,96.9667,96.9667,96.0181,96.3976,119986.0
2025-04-07 11:00:00,96.54,97.3,95.96,97.16,171136.0,96.3976,97.1565,95.8184,97.0167,171136.0
2025-04-07 11:05:00,97.06,97.11,95.03,95.26,105119.0,96.9168,96.9667,94.8898,95.1195,105119.0
2025-04-07 11:10:00,95.2,96.11,93.95,94.32,399926.0,95.0596,95.9682,93.8114,94.1809,399926.0
2025-04-07 11:15:00,94.3,95.17,93.43,95.08,170383.0,94.1609,95.0296,93.2922,94.9397,170383.0
2025-04-07 11:20:00,95.08,95.82,93.56,93.69,250481.0,94.9397,95.6786,93.422,93.5518,250481.0
2025-04-07 11:25:00,93.81,94.45,93.48,93.84,171220.0,93.6716,94.3107,93.3421,93.7016,171220.0
2025-04-07 11:30:00,93.94,95.28,93.81,94.98,109286.0,93.8014,95.1394,93.6716,94.8399,109286.0
2025-04-07 11:35:00,94.98,96.93,94.97,96.33,177989.0,94.8399,96.787,94.8299,96.1879,177989.0
2025-04-07 11:40:00,96.33,98.38,96.22,98.14,144465.0,96.1879,98.2349,96.0781,97.9952,144465.0
2025-04-07 11:45:00,98.06,98.06,96.83,97.09,58050.0,97.9153,97.9153,96.6872,96.9468,58050.0
2025-04-07 11:50:00,97.22,97.56,96.38,96.49,84907.0,97.0766,97.4161,96.2378,96.3477,84907.0
2025-04-07 11:55:00,96.38,96.93,96.07,96.07,73868.0,96.2378,96.787,95.9283,95.9283,73868.0
2025-04-07 12:00:00,96.07,96.14,95.04,95.35,76419.0,95.9283,95.9982,94.8998,95.2093,76419.0
2025-04-07 12:05:00,95.35,95.5,94.69,94.86,153982.0,95.2093,95.3591,94.5503,94.7201,153982.0
2025-04-07 12:10:00,94.9,96.04,94.66,95.43,74648.0,94.76,95.8983,94.5204,95.2892,74648.0
2025-04-07 12:15:00,95.45,95.62,94.62,95.03,66541.0,95.3092,95.4789,94.4804,94.8898,66541.0
2025-04-07 12:20:00,95.03,95.26,94.06,94.96,113200.0,94.8898,95.1195,93.9212,94.8199,113200.0
2025-04-07 12:25:00,95.04,95.6,94.75,95.21,73889.0,94.8998,95.459,94.6102,95.0695,73889.0
2025-04-07 12:30:00,95.22,96.09,95.01,95.79,82055.0,95.0795,95.9482,94.8698,95.6487,82055.0
2025-04-07 12:35:00,95.82,95.87,95.1,95.1,35672.0,95.6786,95.7286,94.9597,94.9597,35672.0
2025-04-07 12:40:00,95.11,95.36,94.16,94.5,46174.0,94.9697,95.2193,94.0211,94.3606,46174.0
2025-04-07 12:45:00,94.4,94.7,94.16,94.7,75994.0,94.2607,94.5603,94.0211,94.5603,75994.0
2025-04-07 12:50:00,94.65,94.77,94.26,94.66,63109.0,94.5104,94.6302,94.1209,94.5204,63109.0
2025-04-07 12:55:00,94.61,94.66,94.11,94.35,70719.0,94.4704,94.5204,93.9712,94.2108,70719.0
2025-04-07 13:00:00,94.34,96.91,94.34,94.7,89460.0,94.2008,96.767,94.2008,94.5603,89460.0
2025-04-07 13:05:00,94.58,94.89,94.16,94.47,62129.0,94.4405,94.75,94.0211,94.3306,62129.0
2025-04-07 13:10:00,94.5,96.12,94.4,96.09,115256.0,94.3606,95.9782,94.2607,95.9482,115256.0
2025-04-07 13:15:00,96.09,96.88,95.58,96.79,158612.0,95.9482,96.7371,95.439,96.6472,158612.0
2025-04-07 13:20:00,96.78,96.98,96.02,96.52,92201.0,96.6372,96.8369,95.8783,96.3776,92201.0
2025-04-07 13:25:00,96.53,97.17,96.23,97.13,57616.0,96.3876,97.0267,96.088,96.9867,57616.0
2025-04-07 13:30:00,97.02,97.06,96.0,96.56,69947.0,96.8769,96.9168,95.8584,96.4176,69947.0
2025-04-07 13:35:00,96.71,97.58,96.54,97.55,54214.0,96.5673,97.436,96.3976,97.4061,54214.0
2025-04-07 13:40:00,97.55,98.55,97.25,98.53,128667.0,97.4061,98.4046,97.1065,98.3846,128667.0
2025-04-07 13:45:00,98.57,99.35,98.16,98.59,140641.0,98.4246,99.2034,98.0152,98.4446,140641.0
2025-04-07 13:50:00,98.63,99.0,97.91,98.26,92108.0,98.4845,98.854,97.7656,98.115,92108.0
2025-04-07 13:55:00,98.2,98.56,97.64,98.54,55462.0,98.0551,98.4146,97.496,98.3946,55462.0
2025-04-07 14:00:00,98.57,98.93,97.62,98.16,77970.0,98.4246,98.7841,97.476,98.0152,77970.0
2025-04-07 14:05:00,98.06,98.22,97.33,98.08,98380.0,97.9153,98.0751,97.1864,97.9353,98380.0
2025-04-07 14:10:00,98.09,98.61,97.49,97.89,125727.0,97.9453,98.4645,97.3462,97.7456,125727.0
2025-04-07 14:15:00,97.9,98.87,97.86,98.74,81638.0,97.7556,98.7241,97.7156,98.5943,81638.0
2025-04-07 14:20:00,98.66,98.99,98.01,98.51,57427.0,98.5145,98.844,97.8654,98.3647,57427.0
2025-04-07 14:25:00,98.64,98.65,97.3,97.45,65344.0,98.4945,98.5045,97.1565,97.3062,65344.0
2025-04-07 14:30:00,97.46,97.99,97.46,97.89,73690.0,97.3162,97.8454,97.3162,97.7456,73690.0
2025-04-07 14:35:00,97.87,98.92,97.77,98.83,82745.0,97.7256,98.7741,97.6258,98.6842,82745.0
2025-04-07 14:40:00,98.83,99.01,98.39,98.54,68399.0,98.6842,98.8639,98.2449,98.3946,68399.0
2025-04-07 14:45:00,98.55,98.68,97.83,98.33,88657.0,98.4046,98.5344,97.6857,98.1849,88657.0
2025-04-07 14:50:00,98.26,98.27,97.37,97.5,94100.0,98.115,98.125,97.2264,97.3562,94100.0
2025-04-07 14:55:00,97.5,97.58,96.95,97.12,90516.0,97.3562,97.436,96.807,96.9767,90516.0
2025-04-07 15:00:00,97.13,98.09,97.11,97.47,61525.0,96.9867,97.9453,96.9667,97.3262,61525.0
2025-04-07 15:05:00,97.42,97.63,96.99,97.0,56669.0,97.2763,97.486,96.8469,96.8569,56669.0
2025-04-07 15:10:00,96.99,97.53,96.81,97.22,59644.0,96.8469,97.3861,96.6672,97.0766,59644.0
2025-04-07 15:15:00,97.27,98.22,97.04,98.05,82783.0,97.1265,98.0751,96.8968,97.9054,82783.0
2025-04-07 15:20:00,98.04,98.08,97.42,97.65,125416.0,97.8954,97.9353,97.2763,97.5059,125416.0
2025-04-07 15:25:00,97.72,97.83,97.08,97.14,93719.0,97.5758,97.6857,96.9368,96.9967,93719.0
2025-04-07 15:30:00,97.14,98.91,97.13,98.61,78597.0,96.9967,98.7641,96.9867,98.4645,78597.0
2025-04-07 15:35:00,98.6,99.1,98.39,98.45,96045.0,98.4545,98.9538,98.2449,98.3048,96045.0
2025-04-07 15:40:00,98.48,98.52,96.85,96.92,149657.0,98.3347,98.3747,96.7071,96.777,149657.0
2025-04-07 15:45:00,96.9,97.25,96.57,97.12,129763.0,96.7571,97.1065,96.4275,96.9767,129763.0
2025-04-07 15:50:00,97.06,97.53,96.83,97.5,218893.0,96.9168,97.3861,96.6872,97.3562,218893.0
2025-04-07 15:55:00,97.54,97.9,97.36,97.5,544890.0,97.3961,97.7556,97.2164,97.3562,544890.0
2025-04-08 09:30:00,102.83,104.52,102.29,103.63,183008.0,102.6783,104.3658,102.1391,103.4771,183008.0
2025-04-08 09:35:00,103.46,103.77,102.7,103.47,153516.0,103.3074,103.6169,102.5485,103.3174,153516.0
2025-04-08 09:40:00,103.65,104.28,102.9,103.87,118465.0,103.4971,104.1262,102.7482,103.7168,118465.0
2025-04-08 09:45:00,103.91,105.01,103.36,103.63,151410.0,103.7567,104.8551,103.2075,103.4771,151410.0
2025-04-08 09:50:00,103.44,103.75,102.73,102.93,223679.0,103.2874,103.5969,102.5785,102.7782,223679.0
2025-04-08 09:55:00,103.0,103.26,102.16,102.61,142067.0,102.8481,103.1077,102.0093,102.4586,142067.0
2025-04-08 10:00:00,102.52,103.53,102.18,102.98,132098.0,102.3688,103.3773,102.0293,102.8281,132098.0
2025-04-08 10:05:00,103.13,103.57,102.09,102.8,148883.0,102.9779,103.4172,101.9394,102.6483,148883.0
2025-04-08 10:10:00,102.88,103.05,102.18,102.96,110250.0,102.7282,102.898,102.0293,102.8081,110250.0
2025-04-08 10:15:00,103.0,103.27,102.66,102.71,134716.0,102.8481,103.1177,102.5086,102.5585,134716.0
2025-04-08 10:20:00,102.64,103.19,102.43,102.67,80259.0,102.4886,103.0378,102.2789,102.5185,80259.0
2025-04-08 10:25:00,102.67,103.29,102.62,102.89,114018.0,102.5185,103.1376,102.4686,102.7382,114018.0
2025-04-08 10:30:00,102.88,103.0,102.13,102.39,108723.0,102.7282,102.8481,101.9793,102.239,108723.0
2025-04-08 10:35:00,102.43,102.53,101.6,102.4,97884.0,102.2789,102.3787,101.4501,102.2489,97884.0
2025-04-08 10:40:00,102.29,102.36,101.56,101.82,66792.0,102.1391,102.209,101.4102,101.6698,66792.0
2025-04-08 10:45:00,101.84,102.22,101.3,101.63,62320.0,101.6898,102.0692,101.1506,101.4801,62320.0
2025-04-08 10:50:00,101.6,101.76,100.85,100.92,96465.0,101.4501,101.6099,100.7012,100.7711,96465.0
2025-04-08 10:55:00,101.0,101.03,100.43,100.5,110790.0,100.851,100.881,100.2818,100.3517,110790.0
2025-04-08 11:00:00,100.45,100.83,100.22,100.48,96612.0,100.3018,100.6813,100.0722,100.3318,96612.0
2025-04-08 11:05:00,100.48,100.57,99.87,100.11,60341.0,100.3318,100.4216,99.7227,99.9623,60341.0
2025-04-08 11:10:00,100.16,100.17,99.29,99.49,39560.0,100.0122,100.0222,99.1435,99.3432,39560.0
2025-04-08 11:15:00,99.49,99.53,98.78,99.48,56145.0,99.3432,99.3832,98.6343,99.3332,56145.0
2025-04-08 11:20:00,99.48,99.83,98.73,99.1,133832.0,99.3332,99.6827,98.5844,98.9538,133832.0
2025-04-08 11:25:00,99.01,99.45,98.88,99.19,90139.0,98.8639,99.3033,98.7341,99.0437,90139.0
2025-04-08 11:30:00,99.24,99.53,99.01,99.35,90430.0,99.0936,99.3832,98.8639,99.2034,90430.0
2025-04-08 11:35:00,99.36,99.87,99.23,99.67,141619.0,99.2134,99.7227,99.0836,99.523,141619.0
2025-04-08 11:40:00,99.69,100.02,99.44,99.55,189338.0,99.5429,99.8724,99.2933,99.4031,189338.0
2025-04-08 11:45:00,99.62,100.06,99.11,99.11,315046.0,99.473,99.9124,98.9638,98.9638,315046.0
2025-04-08 11:50:00,99.27,99.38,98.84,99.09,93516.0,99.1236,99.2334,98.6942,98.9438,93516.0
2025-04-08 11:55:00,99.09,99.46,99.09,99.25,174292.0,98.9438,99.3133,98.9438,99.1036,174292.0
2025-04-08 12:00:00,99.32,99.69,99.03,99.53,106386.0,99.1735,99.5429,98.8839,99.3832,106386.0
2025-04-08 12:05:00,99.55,99.81,99.25,99.39,51465.0,99.4031,99.6628,99.1036,99.2434,51465.0
2025-04-08 12:10:00,99.27,99.62,99.11,99.15,86125.0,99.1236,99.473,98.9638,99.0037,86125.0
2025-04-08 12:15:00,99.05,99.18,98.55,98.94,134720.0,98.9039,99.0337,98.4046,98.794,134720.0
2025-04-08 12:20:00,98.93,99.03,98.11,98.11,161227.0,98.7841,98.8839,97.9653,97.9653,161227.0
2025-04-08 12:25:00,98.11,98.76,97.7,98.76,233690.0,97.9653,98.6143,97.5559,98.6143,233690.0
2025-04-08 12:30:00,98.75,99.01,97.93,98.03,140157.0,98.6043,98.8639,97.7855,97.8854,140157.0
2025-04-08 12:35:00,97.89,98.26,97.03,97.3,296419.0,97.7456,98.115,96.8869,97.1565,296419.0
2025-04-08 12:40:00,97.26,97.43,96.8,97.25,55710.0,97.1165,97.2863,96.6572,97.1065,55710.0
2025-04-08 12:45:00,97.23,98.11,97.11,97.93,83071.0,97.0866,97.9653,96.9667,97.7855,83071.0
2025-04-08 12:50:00,97.95,98.27,97.64,97.98,126093.0,97.8055,98.125,97.496,97.8355,126093.0
2025-04-08 12:55:00,97.95,98.19,97.23,97.24,76705.0,97.8055,98.0451,97.0866,97.0965,76705.0
2025-04-08 13:00:00,97.37,97.59,97.12,97.53,43429.0,97.2264,97.446,96.9767,97.3861,43429.0
2025-04-08 13:05:00,97.61,97.7,96.51,96.58,69716.0,97.466,97.5559,96.3676,96.4375,69716.0
2025-04-08 13:10:00,96.58,96.95,96.24,96.82,55718.0,96.4375,96.807,96.098,96.6772,55718.0
2025-04-08 13:15:00,96.84,97.27,96.56,96.56,63138.0,96.6971,97.1265,96.4176,96.4176,63138.0
2025-04-08 13:20:00,96.52,96.67,96.17,96.62,30736.0,96.3776,96.5274,96.0281,96.4775,30736.0
2025-04-08 13:25:00,96.56,96.77,95.84,96.01,55721.0,96.4176,96.6272,95.6986,95.8684,55721.0
2025-04-08 13:30:00,96.01,96.32,95.7,95.7,32975.0,95.8684,96.1779,95.5588,95.5588,32975.0
2025-04-08 13:35:00,95.71,97.15,95.71,96.73,72847.0,95.5688,97.0067,95.5688,96.5873,72847.0
2025-04-08 13:40:00,96.8,98.05,96.75,97.81,47650.0,96.6572,97.9054,96.6073,97.6657,47650.0
2025-04-08 13:45:00,97.81,97.82,96.85,97.12,46409.0,97.6657,97.6757,96.7071,96.9767,46409.0
2025-04-08 13:50:00,97.0,97.4,96.79,96.99,39540.0,96.8569,97.2563,96.6472,96.8469,39540.0
2025-04-08 13:55:00,96.98,97.42,96.89,97.23,33452.0,96.8369,97.2763,96.7471,97.0866,33452.0
2025-04-08 14:00:00,97.23,97.53,97.11,97.27,23626.0,97.0866,97.3861,96.9667,97.1265,23626.0
2025-04-08 14:05:00,97.23,97.23,96.59,96.75,72098.0,97.0866,97.0866,96.4475,96.6073,72098.0
2025-04-08 14:10:00,96.75,96.87,96.38,96.47,26935.0,96.6073,96.7271,96.2378,96.3277,26935.0
2025-04-08 14:15:00,96.56,97.35,96.43,97.31,32589.0,96.4176,97.2064,96.2877,97.1664,32589.0
2025-04-08 14:20:00,97.22,97.36,96.88,97.2,36354.0,97.0766,97.2164,96.7371,97.0566,36354.0
2025-04-08 14:25:00,97.14,97.14,96.21,96.23,30668.0,96.9967,96.9967,96.0681,96.088,30668.0
2025-04-08 14:30:00,96.39,98.21,96.32,96.81,80506.0,96.2478,98.0651,96.1779,96.6672,80506.0
2025-04-08 14:35:00,96.81,96.89,96.22,96.58,49865.0,96.6672,96.7471,96.0781,96.4375,49865.0
2025-04-08 14:40:00,96.58,96.58,95.79,95.88,69348.0,96.4375,96.4375,95.6487,95.7386,69348.0
2025-04-08 14:45:00,95.79,96.52,95.79,96.16,62991.0,95.6487,96.3776,95.6487,96.0181,62991.0
2025-04-08 14:50:00,96.18,96.29,95.75,95.79,93258.0,96.0381,96.148,95.6087,95.6487,93258.0
2025-04-08 14:55:00,95.89,95.9,95.34,95.37,62577.0,95.7485,95.7585,95.1994,95.2293,62577.0
2025-04-08 15:00:00,95.37,95.48,94.96,95.03,62204.0,95.2293,95.3391,94.8199,94.8898,62204.0
2025-04-08 15:05:00,95.03,95.14,94.14,94.17,152745.0,94.8898,94.9996,94.0011,94.0311,152745.0
2025-04-08 15:10:00,94.15,94.44,93.67,93.75,105412.0,94.0111,94.3007,93.5318,93.6117,105412.0
2025-04-08 15:15:00,93.77,93.94,92.91,93.28,123069.0,93.6317,93.8014,92.7729,93.1424,123069.0
2025-04-08 15:20:00,93.3,93.98,93.15,93.95,96469.0,93.1624,93.8414,93.0126,93.8114,96469.0
2025-04-08 15:25:00,93.93,94.51,93.81,94.14,122773.0,93.7914,94.3706,93.6716,94.0011,122773.0
2025-04-08 15:30:00,94.15,94.24,93.38,93.45,70262.0,94.0111,94.101,93.2422,93.3121,70262.0
2025-04-08 15:35:00,93.41,93.41,92.6,92.65,126448.0,93.2722,93.2722,92.4634,92.5133,126448.0
2025-04-08 15:40:00,92.65,93.5,92.64,93.03,155248.0,92.5133,93.3621,92.5033,92.8928,155248.0
2025-04-08 15:45:00,93.07,93.22,92.57,92.58,314730.0,92.9327,93.0825,92.4334,92.4434,314730.0
2025-04-08 15:50:00,92.71,93.99,92.5,93.92,206558.0,92.5732,93.8513,92.3635,93.7814,206558.0
2025-04-08 15:55:00,93.91,94.62,93.39,94.52,480098.0,93.7715,94.4804,93.2522,94.3806,480098.0
2025-04-09 09:30:00,92.81,93.97,91.5,92.75,267577.0,92.6731,93.8314,91.365,92.6132,267577.0
2025-04-09 09:35:00,92.5,94.57,92.5,94.57,104330.0,92.3635,94.4305,92.3635,94.4305,104330.0
2025-04-09 09:40:00,94.65,95.03,93.46,93.75,178206.0,94.5104,94.8898,93.3221,93.6117,178206.0
2025-04-09 09:45:00,93.76,94.7,93.66,94.4,154228.0,93.6217,94.5603,93.5218,94.2607,154228.0
2025-04-09 09:50:00,94.44,95.45,94.14,95.14,111873.0,94.3007,95.3092,94.0011,94.9996,111873.0
2025-04-09 09:55:00,95.14,96.0,95.01,95.66,87750.0,94.9996,95.8584,94.8698,95.5189,87750.0
2025-04-09 10:00:00,95.68,96.56,95.67,95.88,86711.0,95.5389,96.4176,95.5289,95.7386,86711.0
2025-04-09 10:05:00,95.88,95.93,94.5,95.07,229158.0,95.7386,95.7885,94.3606,94.9298,229158.0
2025-04-09 10:10:00,95.03,95.95,94.47,94.67,170016.0,94.8898,95.8085,94.3306,94.5303,170016.0
2025-04-09 10:15:00,94.68,95.08,94.49,94.9,83066.0,94.5403,94.9397,94.3506,94.76,83066.0
2025-04-09 10:20:00,94.88,95.07,94.01,94.56,70001.0,94.74,94.9298,93.8713,94.4205,70001.0
2025-04-09 10:25:00,94.56,94.86,93.99,94.67,61848.0,94.4205,94.7201,93.8513,94.5303,61848.0
2025-04-09 10:30:00,94.58,95.22,94.24,95.03,91377.0,94.4405,95.0795,94.101,94.8898,91377.0
2025-04-09 10:35:00,95.04,95.18,94.6,94.73,29756.0,94.8998,95.0396,94.4604,94.5903,29756.0
2025-04-09 10:40:00,94.58,94.66,93.71,93.79,31816.0,94.4405,94.5204,93.5718,93.6516,31816.0
2025-04-09 10:45:00,93.79,94.88,93.75,93.81,35840.0,93.6516,94.74,93.6117,93.6716,35840.0
2025-04-09 10:50:00,93.81,93.91,93.0,93.3,181753.0,93.6716,93.7715,92.8628,93.1624,181753.0
2025-04-09 10:55:00,93.3,93.69,93.0,93.04,166102.0,93.1624,93.5518,92.8628,92.9027,166102.0
2025-04-09 11:00:00,93.01,94.6,93.0,94.54,119120.0,92.8728,94.4604,92.8628,94.4005,119120.0
2025-04-09 11:05:00,94.55,95.03,94.22,94.7,33468.0,94.4105,94.8898,94.081,94.5603,33468.0
2025-04-09 11:10:00,94.7,94.89,94.36,94.62,16830.0,94.5603,94.75,94.2208,94.4804,16830.0
2025-04-09 11:15:00,94.67,95.41,94.57,94.86,68326.0,94.5303,95.2692,94.4305,94.7201,68326.0
2025-04-09 11:20:00,94.97,95.24,94.72,95.06,65155.0,94.8299,95.0995,94.5803,94.9198,65155.0
2025-04-09 11:25:00,95.02,95.3,94.82,94.93,59863.0,94.8798,95.1594,94.6801,94.79,59863.0
2025-04-09 11:30:00,94.9,95.25,94.44,94.56,65187.0,94.76,95.1095,94.3007,94.4205,65187.0
2025-04-09 11:35:00,94.57,94.7,93.84,93.86,20354.0,94.4305,94.5603,93.7016,93.7215,20354.0
2025-04-09 11:40:00,93.76,93.88,93.16,93.5,36781.0,93.6217,93.7415,93.0226,93.3621,36781.0
2025-04-09 11:45:00,93.56,94.66,93.55,94.32,35798.0,93.422,94.5204,93.412,94.1809,35798.0
2025-04-09 11:50:00,94.33,94.47,93.86,93.88,13946.0,94.1908,94.3306,93.7215,93.7415,13946.0
2025-04-09 11:55:00,93.95,94.08,93.7,93.98,23602.0,93.8114,93.9412,93.5618,93.8414,23602.0
2025-04-09 12:00:00,93.88,93.98,93.61,93.76,63403.0,93.7415,93.8414,93.4719,93.6217,63403.0
2025-04-09 12:05:00,93.74,94.19,93.55,94.12,33508.0,93.6017,94.051,93.412,93.9812,33508.0
2025-04-09 12:10:00,94.06,94.52,94.0,94.26,31726.0,93.9212,94.3806,93.8613,94.1209,31726.0
2025-04-09 12:15:00,94.34,94.52,94.24,94.39,16694.0,94.2008,94.3806,94.101,94.2508,16694.0
2025-04-09 12:20:00,94.29,94.38,93.93,93.94,27922.0,94.1509,94.2408,93.7914,93.8014,27922.0
2025-04-09 12:25:00,93.94,94.41,93.83,94.01,34853.0,93.8014,94.2707,93.6916,93.8713,34853.0
2025-04-09 12:30:00,94.0,94.32,93.82,94.3,35174.0,93.8613,94.1809,93.6816,94.1609,35174.0
2025-04-09 12:35:00,94.3,94.57,94.02,94.34,38356.0,94.1609,94.4305,93.8813,94.2008,38356.0
2025-04-09 12:40:00,94.24,94.25,94.02,94.19,17555.0,94.101,94.111,93.8813,94.051,17555.0
2025-04-09 12:45:00,94.26,94.34,93.94,94.24,22364.0,94.1209,94.2008,93.8014,94.101,22364.0
2025-04-09 12:50:00,94.29,94.74,94.15,94.74,59502.0,94.1509,94.6002,94.0111,94.6002,59502.0
2025-04-09 12:55:00,94.68,95.2,94.54,94.78,171889.0,94.5403,95.0596,94.4005,94.6402,171889.0
2025-04-09 13:00:00,94.78,96.14,94.69,96.14,85658.0,94.6402,95.9982,94.5503,95.9982,85658.0
2025-04-09 13:05:00,96.03,96.04,94.49,94.5,42743.0,95.8883,95.8983,94.3506,94.3606,42743.0
2025-04-09 13:10:00,94.62,94.65,94.19,94.65,62268.0,94.4804,94.5104,94.051,94.5104,62268.0
2025-04-09 13:15:00,94.73,97.35,93.42,97.11,114294.0,94.5903,97.2064,93.2822,96.9667,114294.0
2025-04-09 13:20:00,97.11,101.8,96.41,101.65,191128.0,96.9667,101.6498,96.2678,101.5,191128.0
2025-04-09 13:25:00,101.65,105.44,101.64,102.05,229697.0,101.5,105.2845,101.4901,101.8995,229697.0
2025-04-09 13:30:00,102.05,105.21,101.98,104.65,174701.0,101.8995,105.0548,101.8296,104.4956,174701.0
2025-04-09 13:35:00,105.1,106.59,103.73,103.82,192193.0,104.945,106.4328,103.577,103.6668,192193.0
2025-04-09 13:40:00,103.83,104.33,102.47,102.98,103493.0,103.6768,104.1761,102.3188,102.8281,103493.0
2025-04-09 13:45:00,103.1,105.94,102.87,105.4,98967.0,102.9479,105.7837,102.7182,105.2445,98967.0
2025-04-09 13:50:00,105.4,106.01,104.57,106.01,144008.0,105.2445,105.8536,104.4157,105.8536,144008.0
2025-04-09 13:55:00,105.99,107.6,105.18,107.39,89015.0,105.8336,107.4413,105.0248,107.2316,89015.0
2025-04-09 14:00:00,107.48,109.98,107.48,109.51,342557.0,107.3214,109.8178,107.3214,109.3484,342557.0
2025-04-09 14:05:00,109.39,109.61,107.16,108.87,211599.0,109.2286,109.4483,107.0019,108.7094,211599.0
2025-04-09 14:10:00,108.87,109.95,108.55,109.5,209926.0,108.7094,109.7878,108.3899,109.3385,209926.0
2025-04-09 14:15:00,109.35,111.36,109.17,110.56,178011.0,109.1887,111.1957,109.009,110.3969,178011.0
2025-04-09 14:20:00,110.56,111.6,110.19,110.89,107775.0,110.3969,111.4354,110.0274,110.7264,107775.0
2025-04-09 14:25:00,110.92,112.48,110.7,111.83,95776.0,110.7564,112.3141,110.5367,111.665,95776.0
2025-04-09 14:30:00,111.83,112.78,110.87,111.46,146136.0,111.665,112.6136,110.7064,111.2956,146136.0
2025-04-09 14:35:00,111.54,112.42,111.19,111.85,124273.0,111.3755,112.2542,111.026,111.685,124273.0
2025-04-09 14:40:00,111.83,112.02,108.69,108.93,137093.0,111.665,111.8547,108.5297,108.7693,137093.0
2025-04-09 14:45:00,108.93,110.09,108.03,109.29,209532.0,108.7693,109.9276,107.8706,109.1288,209532.0
2025-04-09 14:50:00,109.42,109.97,108.11,108.46,165027.0,109.2586,109.8078,107.9505,108.3,165027.0
2025-04-09 14:55:00,108.32,108.74,107.0,107.38,115122.0,108.1602,108.5796,106.8422,107.2216,115122.0
2025-04-09 15:00:00,107.18,108.44,106.73,108.39,100056.0,107.0219,108.28,106.5725,108.2301,100056.0
2025-04-09 15:05:00,108.39,108.79,107.94,108.58,48922.0,108.2301,108.6295,107.7808,108.4198,48922.0
2025-04-09 15:10:00,108.63,110.36,108.63,110.1,148142.0,108.4697,110.1972,108.4697,109.9376,148142.0
2025-04-09 15:15:00,110.17,110.72,109.41,110.72,104205.0,110.0075,110.5567,109.2486,110.5567,104205.0
2025-04-09 15:20:00,110.63,110.94,110.14,110.26,79522.0,110.4668,110.7763,109.9775,110.0973,79522.0
2025-04-09 15:25:00,110.26,111.36,110.12,111.18,166788.0,110.0973,111.1957,109.9575,111.016,166788.0
2025-04-09 15:30:00,111.18,112.0,110.77,111.33,126887.0,111.016,111.8348,110.6066,111.1658,126887.0
2025-04-09 15:35:00,111.28,111.59,110.6,111.53,142198.0,111.1158,111.4254,110.4368,111.3655,142198.0
2025-04-09 15:40:00,111.43,112.23,111.32,111.99,217072.0,111.2656,112.0644,111.1558,111.8248,217072.0
2025-04-09 15:45:00,112.0,112.03,110.88,111.63,188097.0,111.8348,111.8647,110.7164,111.4653,188097.0
2025-04-09 15:50:00,111.68,112.34,110.97,111.02,234887.0,111.5152,112.1743,110.8063,110.8562,234887.0
2025-04-09 15:55:00,111.04,111.72,110.27,110.45,682207.0,110.8762,111.5552,110.1073,110.2871,682207.0
2025-04-10 09:30:00,106.37,106.83,105.0,106.04,164099.0,106.2131,106.6724,104.8451,105.8836,164099.0
2025-04-10 09:35:00,106.16,106.26,104.17,104.31,96978.0,106.0034,106.1032,104.0163,104.1561,96978.0
2025-04-10 09:40:00,104.25,104.33,102.33,102.59,90573.0,104.0962,104.1761,102.179,102.4387,90573.0
2025-04-10 09:45:00,102.47,104.25,102.47,103.83,128132.0,102.3188,104.0962,102.3188,103.6768,128132.0
2025-04-10 09:50:00,103.64,104.01,102.75,103.1,55717.0,103.4871,103.8566,102.5984,102.9479,55717.0
2025-04-10 09:55:00,102.98,104.11,102.8,102.84,126046.0,102.8281,103.9564,102.6483,102.6883,126046.0
2025-04-10 10:00:00,102.77,103.27,101.86,102.9,71524.0,102.6184,103.1177,101.7097,102.7482,71524.0
2025-04-10 10:05:00,102.9,103.81,102.28,102.59,32367.0,102.7482,103.6569,102.1291,102.4387,32367.0
2025-04-10 10:10:00,102.5,102.52,101.69,102.13,40996.0,102.3488,102.3688,101.54,101.9793,40996.0
2025-04-10 10:15:00,102.26,102.91,102.17,102.7,25177.0,102.1091,102.7582,102.0193,102.5485,25177.0
2025-04-10 10:20:00,102.83,103.98,102.7,103.9,25065.0,102.6783,103.8266,102.5485,103.7467,25065.0
2025-04-10 10:25:00,103.9,104.25,103.16,103.16,35413.0,103.7467,104.0962,103.0078,103.0078,35413.0
2025-04-10 10:30:00,103.24,103.93,103.24,103.65,193784.0,103.0877,103.7767,103.0877,103.4971,193784.0
2025-04-10 10:35:00,103.66,104.19,103.52,103.8,436784.0,103.5071,104.0363,103.3673,103.6469,436784.0
2025-04-10 10:40:00,103.78,104.53,103.59,103.73,104516.0,103.6269,104.3758,103.4372,103.577,104516.0
2025-04-10 10:45:00,103.73,103.93,103.33,103.71,409580.0,103.577,103.7767,103.1776,103.557,409580.0
2025-04-10 10:50:00,103.6,103.77,103.29,103.44,33649.0,103.4472,103.6169,103.1376,103.2874,33649.0
2025-04-10 10:55:00,103.48,103.62,102.69,102.74,36586.0,103.3273,103.4671,102.5385,102.5884,36586.0
2025-04-10 11:00:00,102.73,103.09,102.63,103.08,21474.0,102.5785,102.9379,102.4786,102.9279,21474.0
2025-04-10 11:05:00,103.09,103.77,103.09,103.71,44787.0,102.9379,103.6169,102.9379,103.557,44787.0
2025-04-10 11:10:00,103.55,103.86,102.64,102.74,126334.0,103.3972,103.7068,102.4886,102.5884,126334.0
2025-04-10 11:15:00,102.67,102.9,102.35,102.7,29692.0,102.5185,102.7482,102.199,102.5485,29692.0
2025-04-10 11:20:00,102.59,102.78,101.98,102.15,50091.0,102.4387,102.6284,101.8296,101.9993,50091.0
2025-04-10 11:25:00,102.11,102.29,101.53,101.6,15802.0,101.9594,102.1391,101.3802,101.4501,15802.0
2025-04-10 11:30:00,101.39,101.65,100.79,101.19,53075.0,101.2404,101.5,100.6413,101.0407,53075.0
2025-04-10 11:35:00,101.18,101.67,101.07,101.67,32065.0,101.0307,101.52,100.9209,101.52,32065.0
2025-04-10 11:40:00,101.67,102.16,101.59,101.73,37431.0,101.52,102.0093,101.4401,101.5799,37431.0
2025-04-10 11:45:00,101.7,101.8,101.15,101.15,25773.0,101.55,101.6498,101.0008,101.0008,25773.0
2025-04-10 11:50:00,101.15,101.33,100.6,101.33,35537.0,101.0008,101.1805,100.4516,101.1805,35537.0
2025-04-10 11:55:00,101.32,101.32,100.03,100.36,99716.0,101.1705,101.1705,99.8824,100.2119,99716.0
2025-04-10 12:00:00,100.27,101.0,99.62,99.62,31486.0,100.1221,100.851,99.473,99.473,31486.0
2025-04-10 12:05:00,99.63,100.63,99.51,100.34,27450.0,99.483,100.4815,99.3632,100.192,27450.0
2025-04-10 12:10:00,100.33,100.58,99.67,99.8,18207.0,100.182,100.4316,99.523,99.6528,18207.0
2025-04-10 12:15:00,99.78,99.78,99.16,99.29,70053.0,99.6328,99.6328,99.0137,99.1435,70053.0
2025-04-10 12:20:00,99.2,99.2,98.19,99.02,154202.0,99.0537,99.0537,98.0451,98.8739,154202.0
2025-04-10 12:25:00,99.02,99.17,97.94,98.34,89348.0,98.8739,99.0237,97.7955,98.1949,89348.0
2025-04-10 12:30:00,98.39,100.05,98.32,100.02,82792.0,98.2449,99.9024,98.175,99.8724,82792.0
2025-04-10 12:35:00,99.92,100.49,99.56,100.21,92057.0,99.7726,100.3418,99.4131,100.0622,92057.0
2025-04-10 12:40:00,100.19,100.19,99.46,99.76,43200.0,100.0422,100.0422,99.3133,99.6128,43200.0
2025-04-10 12:45:00,99.77,100.81,99.48,100.62,52337.0,99.6228,100.6613,99.3332,100.4716,52337.0
2025-04-10 12:50:00,100.62,101.0,100.06,100.17,93137.0,100.4716,100.851,99.9124,100.0222,93137.0
2025-04-10 12:55:00,100.21,100.89,100.16,100.77,61523.0,100.0622,100.7412,100.0122,100.6213,61523.0
2025-04-10 13:00:00,100.61,102.15,100.46,101.2,136927.0,100.4616,101.9993,100.3118,101.0507,136927.0
2025-04-10 13:05:00,101.05,101.23,100.17,100.23,261054.0,100.9009,101.0807,100.0222,100.0821,261054.0
2025-04-10 13:10:00,100.24,100.3,98.93,99.19,61188.0,100.0921,100.152,98.7841,99.0437,61188.0
2025-04-10 13:15:00,99.07,99.77,98.52,99.63,100754.0,98.9238,99.6228,98.3747,99.483,100754.0
2025-04-10 13:20:00,99.63,100.34,99.27,100.18,56711.0,99.483,100.192,99.1236,100.0322,56711.0
2025-04-10 13:25:00,100.15,101.91,100.15,101.7,89484.0,100.0023,101.7597,100.0023,101.55,89484.0
2025-04-10 13:30:00,101.66,102.28,101.32,101.82,86698.0,101.51,102.1291,101.1705,101.6698,86698.0
2025-04-10 13:35:00,101.82,102.3,101.5,101.69,259836.0,101.6698,102.1491,101.3503,101.54,259836.0
2025-04-10 13:40:00,101.48,102.81,101.37,102.81,46150.0,101.3303,102.6583,101.2205,102.6583,46150.0
2025-04-10 13:45:00,102.7,103.71,102.5,103.0,115975.0,102.5485,103.557,102.3488,102.8481,115975.0
2025-04-10 13:50:00,103.09,103.88,102.97,103.76,86981.0,102.9379,103.7268,102.8181,103.6069,86981.0
2025-04-10 13:55:00,103.77,104.12,103.39,103.52,248528.0,103.6169,103.9664,103.2375,103.3673,248528.0
2025-04-10 14:00:00,103.52,104.26,103.37,104.11,243537.0,103.3673,104.1062,103.2175,103.9564,243537.0
2025-04-10 14:05:00,104.11,104.27,102.96,103.03,124142.0,103.9564,104.1162,102.8081,102.878,124142.0
2025-04-10 14:10:00,103.08,103.23,102.07,102.22,60535.0,102.9279,103.0777,101.9194,102.0692,60535.0
2025-04-10 14:15:00,102.22,102.8,102.05,102.6,40230.0,102.0692,102.6483,101.8995,102.4486,40230.0
2025-04-10 14:20:00,102.6,103.74,102.5,103.3,72471.0,102.4486,103.587,102.3488,103.1476,72471.0
2025-04-10 14:25:00,103.2,104.03,102.82,104.01,165173.0,103.0478,103.8765,102.6683,103.8566,165173.0
2025-04-10 14:30:00,103.91,104.02,103.33,103.43,61349.0,103.7567,103.8665,103.1776,103.2774,61349.0
2025-04-10 14:35:00,103.36,103.65,103.17,103.49,70281.0,103.2075,103.4971,103.0178,103.3373,70281.0
2025-04-10 14:40:00,103.54,104.31,103.33,104.11,129784.0,103.3873,104.1561,103.1776,103.9564,129784.0
2025-04-10 14:45:00,104.04,104.04,103.23,103.33,185511.0,103.8865,103.8865,103.0777,103.1776,185511.0
2025-04-10 14:50:00,103.44,103.81,102.96,102.98,105891.0,103.2874,103.6569,102.8081,102.8281,105891.0
2025-04-10 14:55:00,103.01,103.39,102.73,102.88,50449.0,102.858,103.2375,102.5785,102.7282,50449.0
2025-04-10 15:00:00,102.83,103.75,102.41,103.54,90106.0,102.6783,103.5969,102.2589,103.3873,90106.0
2025-04-10 15:05:00,103.57,103.76,102.44,102.54,134694.0,103.4172,103.6069,102.2889,102.3887,134694.0
2025-04-10 15:10:00,102.48,102.94,102.19,102.45,36932.0,102.3288,102.7881,102.0392,102.2989,36932.0
2025-04-10 15:15:00,102.44,102.73,102.06,102.68,42253.0,102.2889,102.5785,101.9094,102.5285,42253.0
2025-04-10 15:20:00,102.69,103.14,102.13,102.26,34098.0,102.5385,102.9878,101.9793,102.1091,34098.0
2025-04-10 15:25:00,102.26,102.68,101.09,101.21,64234.0,102.1091,102.5285,100.9409,101.0607,64234.0
2025-04-10 15:30:00,101.14,101.97,101.02,101.57,81502.0,100.9908,101.8196,100.871,101.4202,81502.0
2025-04-10 15:35:00,101.52,101.74,100.71,100.86,102168.0,101.3702,101.5899,100.5614,100.7112,102168.0
2025-04-10 15:40:00,100.86,101.14,99.05,99.95,672228.0,100.7112,100.9908,98.9039,99.8026,672228.0
2025-04-10 15:45:00,99.97,100.39,99.73,100.17,148888.0,99.8225,100.2419,99.5829,100.0222,148888.0
2025-04-10 15:50:00,100.09,101.23,100.01,101.12,226600.0,99.9423,101.0807,99.8625,100.9708,226600.0
2025-04-10 15:55:00,101.01,101.96,100.52,101.86,337367.0,100.861,101.8096,100.3717,101.7097,337367.0
2025-04-11 09:30:00,100.04,100.74,97.18,97.41,120419.0,99.8924,100.5914,97.0366,97.2663,120419.0
2025-04-11 09:35:00,97.58,98.36,96.58,98.01,145232.0,97.436,98.2149,96.4375,97.8654,145232.0
2025-04-11 09:40:00,98.15,98.36,96.79,98.14,179293.0,98.0052,98.2149,96.6472,97.9952,179293.0
2025-04-11 09:45:00,98.08,98.9,98.03,98.47,124933.0,97.9353,98.7541,97.8854,98.3247,124933.0
2025-04-11 09:50:00,98.39,99.37,97.98,99.25,163372.0,98.2449,99.2234,97.8355,99.1036,163372.0
2025-04-11 09:55:00,99.29,99.54,98.12,98.12,104276.0,99.1435,99.3932,97.9753,97.9753,104276.0
2025-04-11 10:00:00,98.12,98.49,97.39,97.81,103237.0,97.9753,98.3447,97.2463,97.6657,103237.0
2025-04-11 10:05:00,97.87,99.2,97.81,98.66,100852.0,97.7256,99.0537,97.6657,98.5145,100852.0
2025-04-11 10:10:00,98.81,99.18,97.88,98.01,139419.0,98.6642,99.0337,97.7356,97.8654,139419.0
2025-04-11 10:15:00,97.99,98.48,97.14,97.2,78365.0,97.8454,98.3347,96.9967,97.0566,78365.0
2025-04-11 10:20:00,97.24,97.35,96.87,97.12,84581.0,97.0965,97.2064,96.7271,96.9767,84581.0
2025-04-11 10:25:00,97.04,97.34,96.86,97.0,48684.0,96.8968,97.1964,96.7171,96.8569,48684.0
2025-04-11 10:30:00,97.02,97.63,96.76,97.56,117632.0,96.8769,97.486,96.6173,97.4161,117632.0
2025-04-11 10:35:00,97.65,97.98,97.25,97.5,89951.0,97.5059,97.8355,97.1065,97.3562,89951.0
2025-04-11 10:40:00,97.49,98.07,97.01,98.05,123873.0,97.3462,97.9253,96.8669,97.9054,123873.0
2025-04-11 10:45:00,98.0,98.4,98.0,98.2,79125.0,97.8554,98.2548,97.8554,98.0551,79125.0
2025-04-11 10:50:00,98.17,98.18,97.62,97.78,81757.0,98.0252,98.0352,97.476,97.6358,81757.0
2025-04-11 10:55:00,97.78,97.78,97.05,97.18,71287.0,97.6358,97.6358,96.9068,97.0366,71287.0
2025-04-11 11:00:00,97.18,98.69,97.08,97.54,137260.0,97.0366,98.5444,96.9368,97.3961,137260.0
2025-04-11 11:05:00,97.46,97.81,97.18,97.51,94261.0,97.3162,97.6657,97.0366,97.3662,94261.0
2025-04-11 11:10:00,97.45,97.61,96.82,96.82,83908.0,97.3062,97.466,96.6772,96.6772,83908.0
2025-04-11 11:15:00,96.81,97.09,96.62,96.87,59395.0,96.6672,96.9468,96.4775,96.7271,59395.0
2025-04-11 11:20:00,96.99,97.24,96.45,96.8,49631.0,96.8469,97.0965,96.3077,96.6572,49631.0
2025-04-11 11:25:00,96.77,97.2,96.5,97.12,54739.0,96.6272,97.0566,96.3576,96.9767,54739.0
2025-04-11 11:30:00,97.0,97.23,96.9,97.14,32035.0,96.8569,97.0866,96.7571,96.9967,32035.0
2025-04-11 11:35:00,97.11,98.01,96.97,98.01,29012.0,96.9667,97.8654,96.8269,97.8654,29012.0
2025-04-11 11:40:00,97.94,97.94,97.4,97.82,37027.0,97.7955,97.7955,97.2563,97.6757,37027.0
2025-04-11 11:45:00,97.78,98.29,97.67,98.15,85895.0,97.6358,98.145,97.5259,98.0052,85895.0
2025-04-11 11:50:00,98.15,98.23,97.72,97.92,35725.0,98.0052,98.0851,97.5758,97.7755,35725.0
2025-04-11 11:55:00,97.92,98.36,97.92,98.25,66780.0,97.7755,98.2149,97.7755,98.1051,66780.0
2025-04-11 12:00:00,98.27,98.38,97.91,98.23,21682.0,98.125,98.2349,97.7656,98.0851,21682.0
2025-04-11 12:05:00,98.27,98.77,98.14,98.18,39401.0,98.125,98.6243,97.9952,98.0352,39401.0
2025-04-11 12:10:00,98.16,98.68,98.13,98.66,73241.0,98.0152,98.5344,97.9852,98.5145,73241.0
2025-04-11 12:15:00,98.64,98.71,98.4,98.63,26250.0,98.4945,98.5644,98.2548,98.4845,26250.0
2025-04-11 12:20:00,98.63,98.74,98.21,98.21,23519.0,98.4845,98.5943,98.0651,98.0651,23519.0
2025-04-11 12:25:00,98.25,98.37,98.01,98.31,43347.0,98.1051,98.2249,97.8654,98.165,43347.0
2025-04-11 12:30:00,98.27,99.15,98.26,98.97,37260.0,98.125,99.0037,98.115,98.824,37260.0
2025-04-11 12:35:00,98.89,99.52,98.89,99.41,85224.0,98.7441,99.3732,98.7441,99.2633,85224.0
2025-04-11 12:40:00,99.42,99.6,99.09,99.57,59151.0,99.2733,99.4531,98.9438,99.4231,59151.0
2025-04-11 12:45:00,99.55,99.66,99.16,99.51,25606.0,99.4031,99.513,99.0137,99.3632,25606.0
2025-04-11 12:50:00,99.52,99.7,99.26,99.51,47030.0,99.3732,99.5529,99.1136,99.3632,47030.0
2025-04-11 12:55:00,99.4,99.61,99.32,99.44,32719.0,99.2534,99.4631,99.1735,99.2933,32719.0
2025-04-11 13:00:00,99.44,99.6,99.14,99.27,45779.0,99.2933,99.4531,98.9937,99.1236,45779.0
2025-04-11 13:05:00,99.24,99.72,99.16,99.32,33372.0,99.0936,99.5729,99.0137,99.1735,33372.0
2025-04-11 13:10:00,99.36,99.41,99.02,99.12,19916.0,99.2134,99.2633,98.8739,98.9738,19916.0
2025-04-11 13:15:00,99.17,99.37,98.9,99.08,32598.0,99.0237,99.2234,98.7541,98.9338,32598.0
2025-04-11 13:20:00,99.0,100.23,98.96,99.44,32730.0,98.854,100.0821,98.814,99.2933,32730.0
2025-04-11 13:25:00,99.4,99.58,99.19,99.31,22864.0,99.2534,99.4331,99.0437,99.1635,22864.0
2025-04-11 13:30:00,99.33,99.51,99.07,99.22,31266.0,99.1835,99.3632,98.9238,99.0736,31266.0
2025-04-11 13:35:00,99.17,99.98,99.02,99.95,67755.0,99.0237,99.8325,98.8739,99.8026,67755.0
2025-04-11 13:40:00,100.02,101.12,100.02,100.94,50269.0,99.8724,100.9708,99.8724,100.7911,50269.0
2025-04-11 13:45:00,101.06,101.06,100.08,100.47,68390.0,100.9109,100.9109,99.9324,100.3218,68390.0
2025-04-11 13:50:00,100.39,101.34,100.24,101.07,43969.0,100.2419,101.1905,100.0921,100.9209,43969.0
2025-04-11 13:55:00,101.06,101.09,100.72,100.86,23849.0,100.9109,100.9409,100.5714,100.7112,23849.0
2025-04-11 14:00:00,100.84,101.12,100.53,101.1,32409.0,100.6912,100.9708,100.3817,100.9509,32409.0
2025-04-11 14:05:00,101.13,101.16,100.57,100.57,72695.0,100.9808,101.0108,100.4216,100.4216,72695.0
2025-04-11 14:10:00,100.56,100.66,100.3,100.34,43433.0,100.4117,100.5115,100.152,100.192,43433.0
2025-04-11 14:15:00,100.31,100.51,99.97,100.13,64370.0,100.162,100.3617,99.8225,99.9823,64370.0
2025-04-11 14:20:00,100.06,100.2,99.61,99.82,46386.0,99.9124,100.0522,99.4631,99.6727,46386.0
2025-04-11 14:25:00,99.82,100.09,99.66,100.02,64197.0,99.6727,99.9423,99.513,99.8724,64197.0
2025-04-11 14:30:00,100.02,100.17,99.71,99.86,39781.0,99.8724,100.0222,99.5629,99.7127,39781.0
2025-04-11 14:35:00,99.91,100.41,99.66,100.23,41206.0,99.7626,100.2619,99.513,100.0821,41206.0
2025-04-11 14:40:00,100.24,100.4,100.07,100.29,37413.0,100.0921,100.2519,99.9224,100.1421,37413.0
2025-04-11 14:45:00,100.29,100.66,100.19,100.57,47403.0,100.1421,100.5115,100.0422,100.4216,47403.0
2025-04-11 14:50:00,100.65,100.66,99.88,100.54,28750.0,100.5015,100.5115,99.7327,100.3917,28750.0
2025-04-11 14:55:00,100.49,100.63,100.07,100.16,39503.0,100.3418,100.4815,99.9224,100.0122,39503.0
2025-04-11 15:00:00,100.21,100.76,100.15,100.58,26168.0,100.0622,100.6114,100.0023,100.4316,26168.0
2025-04-11 15:05:00,100.56,100.78,100.2,100.71,73492.0,100.4117,100.6313,100.0522,100.5614,73492.0
2025-04-11 15:10:00,100.69,100.96,100.51,100.87,47146.0,100.5415,100.8111,100.3617,100.7212,47146.0
2025-04-11 15:15:00,100.92,101.0,100.51,100.99,30245.0,100.7711,100.851,100.3617,100.841,30245.0
2025-04-11 15:20:00,101.0,101.11,100.81,100.89,68146.0,100.851,100.9608,100.6613,100.7412,68146.0
2025-04-11 15:25:00,100.87,101.15,100.6,100.72,82546.0,100.7212,101.0008,100.4516,100.5714,82546.0
2025-04-11 15:30:00,100.71,101.11,100.45,100.95,99766.0,100.5614,100.9608,100.3018,100.8011,99766.0
2025-04-11 15:35:00,100.96,101.22,100.73,101.17,67818.0,100.8111,101.0707,100.5814,101.0208,67818.0
2025-04-11 15:40:00,101.19,101.39,100.96,101.08,95683.0,101.0407,101.2404,100.8111,100.9309,95683.0
2025-04-11 15:45:00,101.07,101.34,100.95,101.24,85492.0,100.9209,101.1905,100.8011,101.0906,85492.0
2025-04-11 15:50:00,101.28,101.71,101.1,101.41,164606.0,101.1306,101.56,100.9509,101.2604,164606.0
2025-04-11 15:55:00,101.38,101.65,101.32,101.42,434148.0,101.2304,101.5,101.1705,101.2704,434148.0
2025-04-14 09:30:00,104.5,105.08,103.29,103.45,89958.0,104.3458,104.925,103.1376,103.2974,89958.0
2025-04-14 09:35:00,103.19,103.89,102.77,103.5,22510.0,103.0378,103.7367,102.6184,103.3473,22510.0
2025-04-14 09:40:00,103.18,103.49,102.45,102.88,19867.0,103.0278,103.3373,102.2989,102.7282,19867.0
2025-04-14 09:45:00,103.03,103.2,101.53,102.3,137310.0,102.878,103.0478,101.3802,102.1491,137310.0
2025-04-14 09:50:00,102.57,103.2,102.5,103.15,55842.0,102.4187,103.0478,102.3488,102.9978,55842.0
2025-04-14 09:55:00,103.15,103.19,102.53,102.55,28099.0,102.9978,103.0378,102.3787,102.3987,28099.0
2025-04-14 10:00:00,102.54,103.65,102.43,103.52,38347.0,102.3887,103.4971,102.2789,103.3673,38347.0
2025-04-14 10:05:00,103.51,104.16,103.44,103.73,186402.0,103.3573,104.0063,103.2874,103.577,186402.0
2025-04-14 10:10:00,103.73,103.92,103.31,103.68,56828.0,103.577,103.7667,103.1576,103.527,56828.0
2025-04-14 10:15:00,103.72,103.89,103.28,103.8,88183.0,103.567,103.7367,103.1276,103.6469,88183.0
2025-04-14 10:20:00,103.79,104.11,103.56,103.97,80508.0,103.6369,103.9564,103.4072,103.8166,80508.0
2025-04-14 10:25:00,103.97,104.64,103.83,104.45,33394.0,103.8166,104.4856,103.6768,104.2959,33394.0
2025-04-14 10:30:00,104.45,104.52,104.16,104.16,60062.0,104.2959,104.3658,104.0063,104.0063,60062.0
2025-04-14 10:35:00,104.16,104.75,104.1,104.75,80820.0,104.0063,104.5955,103.9464,104.5955,80820.0
2025-04-14 10:40:00,104.65,104.71,104.3,104.47,17210.0,104.4956,104.5555,104.1461,104.3159,17210.0
2025-04-14 10:45:00,104.26,104.54,104.14,104.37,62290.0,104.1062,104.3858,103.9864,104.216,62290.0
2025-04-14 10:50:00,104.36,104.58,104.21,104.53,37323.0,104.206,104.4257,104.0563,104.3758,37323.0
2025-04-14 10:55:00,104.52,104.61,104.02,104.05,30728.0,104.3658,104.4557,103.8665,103.8965,30728.0
2025-04-14 11:00:00,104.05,104.05,103.68,103.86,30809.0,103.8965,103.8965,103.527,103.7068,30809.0
2025-04-14 11:05:00,103.93,103.97,103.7,103.79,29826.0,103.7767,103.8166,103.547,103.6369,29826.0
2025-04-14 11:10:00,103.8,103.98,103.45,103.52,59805.0,103.6469,103.8266,103.2974,103.3673,59805.0
2025-04-14 11:15:00,103.52,103.91,103.46,103.91,76220.0,103.3673,103.7567,103.3074,103.7567,76220.0
2025-04-14 11:20:00,103.85,104.05,103.76,103.91,41160.0,103.6968,103.8965,103.6069,103.7567,41160.0
2025-04-14 11:25:00,103.91,103.99,103.21,103.32,61353.0,103.7567,103.8366,103.0577,103.1676,61353.0
2025-04-14 11:30:00,103.33,103.69,103.2,103.68,27818.0,103.1776,103.537,103.0478,103.527,27818.0
2025-04-14 11:35:00,103.68,103.7,102.8,102.9,17487.0,103.527,103.547,102.6483,102.7482,17487.0
2025-04-14 11:40:00,102.9,103.0,102.58,103.0,22279.0,102.7482,102.8481,102.4287,102.8481,22279.0
2025-04-14 11:45:00,102.91,102.92,102.04,102.17,19645.0,102.7582,102.7682,101.8895,102.0193,19645.0
2025-04-14 11:50:00,102.16,102.28,101.83,102.1,32548.0,102.0093,102.1291,101.6798,101.9494,32548.0
2025-04-14 11:55:00,102.06,102.49,102.06,102.11,18638.0,101.9094,102.3388,101.9094,101.9594,18638.0
2025-04-14 12:00:00,102.07,102.43,101.99,102.27,16431.0,101.9194,102.2789,101.8395,102.1191,16431.0
2025-04-14 12:05:00,102.4,102.57,102.31,102.47,47950.0,102.2489,102.4187,102.1591,102.3188,47950.0
2025-04-14 12:10:00,102.45,102.6,102.06,102.51,61366.0,102.2989,102.4486,101.9094,102.3588,61366.0
2025-04-14 12:15:00,102.54,103.02,102.49,102.83,23274.0,102.3887,102.868,102.3388,102.6783,23274.0
2025-04-14 12:20:00,102.86,103.05,102.47,102.86,15175.0,102.7083,102.898,102.3188,102.7083,15175.0
2025-04-14 12:25:00,102.86,102.93,102.43,102.47,461677.0,102.7083,102.7782,102.2789,102.3188,461677.0
2025-04-14 12:30:00,102.52,103.04,102.46,103.04,20445.0,102.3688,102.888,102.3088,102.888,20445.0
2025-04-14 12:35:00,103.0,103.1,102.88,102.88,11105.0,102.8481,102.9479,102.7282,102.7282,11105.0
2025-04-14 12:40:00,102.91,103.16,102.72,102.95,23559.0,102.7582,103.0078,102.5685,102.7981,23559.0
2025-04-14 12:45:00,103.05,103.07,102.79,102.79,27225.0,102.898,102.9179,102.6384,102.6384,27225.0
2025-04-14 12:50:00,102.78,102.81,102.37,102.62,23966.0,102.6284,102.6583,102.219,102.4686,23966.0
2025-04-14 12:55:00,102.72,102.74,102.18,102.26,16721.0,102.5685,102.5884,102.0293,102.1091,16721.0
2025-04-14 13:00:00,102.23,103.7,102.15,102.4,78421.0,102.0792,103.547,101.9993,102.2489,78421.0
2025-04-14 13:05:00,102.42,102.63,102.2,102.6,20404.0,102.2689,102.4786,102.0492,102.4486,20404.0
2025-04-14 13:10:00,102.68,102.68,102.42,102.42,31740.0,102.5285,102.5285,102.2689,102.2689,31740.0
2025-04-14 13:15:00,102.51,102.7,102.31,102.67,40677.0,102.3588,102.5485,102.1591,102.5185,40677.0
2025-04-14 13:20:00,102.6,103.05,102.6,103.03,17279.0,102.4486,102.898,102.4486,102.878,17279.0
2025-04-14 13:25:00,102.97,103.0,102.6,102.65,51484.0,102.8181,102.8481,102.4486,102.4986,51484.0
2025-04-14 13:30:00,102.65,102.93,102.5,102.73,72410.0,102.4986,102.7782,102.3488,102.5785,72410.0
2025-04-14 13:35:00,102.75,103.1,102.73,102.88,13855.0,102.5984,102.9479,102.5785,102.7282,13855.0
2025-04-14 13:40:00,102.79,102.89,102.55,102.64,21880.0,102.6384,102.7382,102.3987,102.4886,21880.0
2025-04-14 13:45:00,102.51,102.79,102.4,102.71,26011.0,102.3588,102.6384,102.2489,102.5585,26011.0
2025-04-14 13:50:00,102.72,103.35,102.71,103.21,177200.0,102.5685,103.1975,102.5585,103.0577,177200.0
2025-04-14 13:55:00,103.22,103.37,102.93,103.01,69450.0,103.0677,103.2175,102.7782,102.858,69450.0
2025-04-14 14:00:00,102.94,103.26,102.93,103.2,8023.0,102.7881,103.1077,102.7782,103.0478,8023.0
2025-04-14 14:05:00,103.2,103.44,103.02,103.32,519992.0,103.0478,103.2874,102.868,103.1676,519992.0
2025-04-14 14:10:00,103.31,103.38,103.0,103.09,11666.0,103.1576,103.2275,102.8481,102.9379,11666.0
2025-04-14 14:15:00,103.02,103.3,102.87,103.06,12737.0,102.868,103.1476,102.7182,102.908,12737.0
2025-04-14 14:20:00,103.09,103.34,103.01,103.27,19869.0,102.9379,103.1876,102.858,103.1177,19869.0
2025-04-14 14:25:00,103.25,103.28,103.1,103.2,62651.0,103.0977,103.1276,102.9479,103.0478,62651.0
2025-04-14 14:30:00,103.2,103.47,103.16,103.27,25058.0,103.0478,103.3174,103.0078,103.1177,25058.0
2025-04-14 14:35:00,103.3,103.53,103.29,103.48,12228.0,103.1476,103.3773,103.1376,103.3273,12228.0
2025-04-14 14:40:00,103.48,103.59,103.39,103.5,25327.0,103.3273,103.4372,103.2375,103.3473,25327.0
2025-04-14 14:45:00,103.54,103.55,103.32,103.42,22541.0,103.3873,103.3972,103.1676,103.2674,22541.0
2025-04-14 14:50:00,103.46,103.52,103.35,103.4,19338.0,103.3074,103.3673,103.1975,103.2475,19338.0
2025-04-14 14:55:00,103.4,103.56,103.25,103.32,34355.0,103.2475,103.4072,103.0977,103.1676,34355.0
2025-04-14 15:00:00,103.31,103.66,103.0,103.51,623592.0,103.1576,103.5071,102.8481,103.3573,623592.0
2025-04-14 15:05:00,103.51,103.97,103.49,103.95,36824.0,103.3573,103.8166,103.3373,103.7967,36824.0
2025-04-14 15:10:00,103.95,104.15,103.79,103.94,64118.0,103.7967,103.9964,103.6369,103.7867,64118.0
2025-04-14 15:15:00,103.91,103.93,103.62,103.81,148482.0,103.7567,103.7767,103.4671,103.6569,148482.0
2025-04-14 15:20:00,103.84,103.99,103.63,103.82,15961.0,103.6868,103.8366,103.4771,103.6668,15961.0
2025-04-14 15:25:00,103.82,103.89,103.58,103.69,31366.0,103.6668,103.7367,103.4272,103.537,31366.0
2025-04-14 15:30:00,103.68,103.86,103.53,103.86,28814.0,103.527,103.7068,103.3773,103.7068,28814.0
2025-04-14 15:35:00,103.76,103.93,103.6,103.9,26597.0,103.6069,103.7767,103.4472,103.7467,26597.0
2025-04-14 15:40:00,103.86,104.11,103.83,103.98,25883.0,103.7068,103.9564,103.6768,103.8266,25883.0
2025-04-14 15:45:00,103.99,104.05,103.66,103.82,54521.0,103.8366,103.8965,103.5071,103.6668,54521.0
2025-04-14 15:50:00,103.79,103.79,103.34,103.52,128335.0,103.6369,103.6369,103.1876,103.3673,128335.0
2025-04-14 15:55:00,103.46,103.46,103.07,103.13,315728.0,103.3074,103.3074,102.9179,102.9779,315728.0
2025-04-15 09:30:00,104.53,104.95,103.71,104.42,61099.0,104.3758,104.7952,103.557,104.266,61099.0
2025-04-15 09:35:00,104.42,104.73,103.71,104.43,48356.0,104.266,104.5755,103.557,104.2759,48356.0
2025-04-15 09:40:00,104.63,104.67,103.98,104.42,53857.0,104.4756,104.5156,103.8266,104.266,53857.0
2025-04-15 09:45:00,104.42,104.88,104.31,104.78,158411.0,104.266,104.7253,104.1561,104.6254,158411.0
2025-04-15 09:50:00,104.83,105.69,104.73,105.13,106548.0,104.6754,105.5341,104.5755,104.9749,106548.0
2025-04-15 09:55:00,105.31,105.41,104.84,104.94,23547.0,105.1546,105.2545,104.6853,104.7852,23547.0
2025-04-15 10:00:00,104.83,105.47,104.82,105.32,31662.0,104.6754,105.3144,104.6654,105.1646,31662.0
2025-04-15 10:05:00,105.32,105.68,105.13,105.38,168143.0,105.1646,105.5241,104.9749,105.2245,168143.0
2025-04-15 10:10:00,105.31,105.74,104.87,105.0,103320.0,105.1546,105.584,104.7153,104.8451,103320.0
2025-04-15 10:15:00,104.99,105.15,103.86,104.0,39672.0,104.8351,104.9949,103.7068,103.8466,39672.0
2025-04-15 10:20:00,103.83,104.72,103.64,104.2,40826.0,103.6768,104.5655,103.4871,104.0463,40826.0
2025-04-15 10:25:00,104.26,104.28,104.04,104.25,52762.0,104.1062,104.1262,103.8865,104.0962,52762.0
2025-04-15 10:30:00,104.25,104.96,104.25,104.83,23465.0,104.0962,104.8052,104.0962,104.6754,23465.0
2025-04-15 10:35:00,104.82,104.98,104.47,104.51,15462.0,104.6654,104.8251,104.3159,104.3558,15462.0
2025-04-15 10:40:00,104.54,105.25,104.47,105.16,22740.0,104.3858,105.0947,104.3159,105.0049,22740.0
2025-04-15 10:45:00,105.06,105.06,104.21,104.64,64157.0,104.905,104.905,104.0563,104.4856,64157.0
2025-04-15 10:50:00,104.61,104.88,104.33,104.7,70433.0,104.4557,104.7253,104.1761,104.5455,70433.0
2025-04-15 10:55:00,104.79,105.0,104.6,104.66,200499.0,104.6354,104.8451,104.4457,104.5056,200499.0
2025-04-15 11:00:00,104.66,105.0,104.59,104.94,41015.0,104.5056,104.8451,104.4357,104.7852,41015.0
2025-04-15 11:05:00,105.0,105.14,104.73,104.98,137008.0,104.8451,104.9849,104.5755,104.8251,137008.0
2025-04-15 11:10:00,104.98,105.22,104.84,105.11,46356.0,104.8251,105.0648,104.6853,104.9549,46356.0
2025-04-15 11:15:00,105.05,105.17,104.89,105.04,26160.0,104.895,105.0149,104.7353,104.885,26160.0
2025-04-15 11:20:00,105.01,105.27,104.98,105.14,47209.0,104.8551,105.1147,104.8251,104.9849,47209.0
2025-04-15 11:25:00,105.15,105.23,104.96,105.13,20178.0,104.9949,105.0748,104.8052,104.9749,20178.0
2025-04-15 11:30:00,105.14,105.75,105.08,105.47,21848.0,104.9849,105.594,104.925,105.3144,21848.0
2025-04-15 11:35:00,105.41,105.62,105.1,105.33,38808.0,105.2545,105.4642,104.945,105.1746,38808.0
2025-04-15 11:40:00,105.33,105.43,105.19,105.4,7410.0,105.1746,105.2745,105.0348,105.2445,7410.0
2025-04-15 11:45:00,105.37,105.53,105.23,105.27,13411.0,105.2146,105.3743,105.0748,105.1147,13411.0
2025-04-15 11:50:00,105.34,105.6,105.13,105.59,34176.0,105.1846,105.4442,104.9749,105.4342,34176.0
2025-04-15 11:55:00,105.39,105.58,105.34,105.43,17104.0,105.2345,105.4242,105.1846,105.2745,17104.0
2025-04-15 12:00:00,105.51,105.9,105.45,105.84,13771.0,105.3543,105.7438,105.2944,105.6839,13771.0
2025-04-15 12:05:00,105.84,105.96,105.49,105.56,14814.0,105.6839,105.8037,105.3344,105.4043,14814.0
2025-04-15 12:10:00,105.56,105.85,105.56,105.69,19077.0,105.4043,105.6938,105.4043,105.5341,19077.0
2025-04-15 12:15:00,105.72,105.91,105.59,105.69,17650.0,105.564,105.7538,105.4342,105.5341,17650.0
2025-04-15 12:20:00,105.65,105.92,105.5,105.86,22368.0,105.4941,105.7637,105.3444,105.7038,22368.0
2025-04-15 12:25:00,105.86,105.95,105.69,105.74,20159.0,105.7038,105.7937,105.5341,105.584,20159.0
2025-04-15 12:30:00,105.74,105.85,105.54,105.61,26009.0,105.584,105.6938,105.3843,105.4542,26009.0
2025-04-15 12:35:00,105.61,105.61,105.26,105.33,17911.0,105.4542,105.4542,105.1047,105.1746,17911.0
2025-04-15 12:40:00,105.33,105.5,105.22,105.47,10708.0,105.1746,105.3444,105.0648,105.3144,10708.0
2025-04-15 12:45:00,105.49,105.57,105.3,105.41,15138.0,105.3344,105.4143,105.1447,105.2545,15138.0
2025-04-15 12:50:00,105.46,105.47,105.12,105.2,9644.0,105.3044,105.3144,104.9649,105.0448,9644.0
2025-04-15 12:55:00,105.2,105.28,104.89,105.01,23374.0,105.0448,105.1247,104.7353,104.8551,23374.0
2025-04-15 13:00:00,105.01,105.26,104.86,105.21,22334.0,104.8551,105.1047,104.7053,105.0548,22334.0
2025-04-15 13:05:00,105.16,105.38,105.14,105.19,9380.0,105.0049,105.2245,104.9849,105.0348,9380.0
2025-04-15 13:10:00,105.19,105.26,105.06,105.15,22148.0,105.0348,105.1047,104.905,104.9949,22148.0
2025-04-15 13:15:00,105.15,105.17,104.64,104.7,62326.0,104.9949,105.0149,104.4856,104.5455,62326.0
2025-04-15 13:20:00,104.63,104.81,104.32,104.63,45973.0,104.4756,104.6554,104.1661,104.4756,45973.0
2025-04-15 13:25:00,104.56,104.83,104.39,104.63,27317.0,104.4058,104.6754,104.236,104.4756,27317.0
2025-04-15 13:30:00,104.76,105.11,104.73,104.82,27356.0,104.6055,104.9549,104.5755,104.6654,27356.0
2025-04-15 13:35:00,104.82,105.02,104.61,104.95,14529.0,104.6654,104.8651,104.4557,104.7952,14529.0
2025-04-15 13:40:00,105.01,105.14,104.95,105.02,17027.0,104.8551,104.9849,104.7952,104.8651,17027.0
2025-04-15 13:45:00,105.02,105.13,104.84,104.99,7532.0,104.8651,104.9749,104.6853,104.8351,7532.0
2025-04-15 13:50:00,104.98,105.04,104.48,104.48,9551.0,104.8251,104.885,104.3259,104.3259,9551.0
2025-04-15 13:55:00,104.51,104.8,104.48,104.68,8636.0,104.3558,104.6454,104.3259,104.5256,8636.0
2025-04-15 14:00:00,104.8,104.86,104.55,104.64,12643.0,104.6454,104.7053,104.3958,104.4856,12643.0
2025-04-15 14:05:00,104.76,104.82,104.58,104.68,12793.0,104.6055,104.6654,104.4257,104.5256,12793.0
2025-04-15 14:10:00,104.68,104.76,104.37,104.42,24571.0,104.5256,104.6055,104.216,104.266,24571.0
2025-04-15 14:15:00,104.42,104.43,104.24,104.3,24218.0,104.266,104.2759,104.0862,104.1461,24218.0
2025-04-15 14:20:00,104.3,104.4,104.07,104.3,22412.0,104.1461,104.246,103.9165,104.1461,22412.0
2025-04-15 14:25:00,104.25,104.38,104.07,104.07,67992.0,104.0962,104.226,103.9165,103.9165,67992.0
2025-04-15 14:30:00,104.16,104.42,104.07,104.39,11644.0,104.0063,104.266,103.9165,104.236,11644.0
2025-04-15 14:35:00,104.39,104.43,104.15,104.37,15014.0,104.236,104.2759,103.9964,104.216,15014.0
2025-04-15 14:40:00,104.33,104.54,104.31,104.54,14686.0,104.1761,104.3858,104.1561,104.3858,14686.0
2025-04-15 14:45:00,104.5,104.71,104.43,104.45,20834.0,104.3458,104.5555,104.2759,104.2959,20834.0
2025-04-15 14:50:00,104.45,104.63,104.4,104.54,27648.0,104.2959,104.4756,104.246,104.3858,27648.0
2025-04-15 14:55:00,104.56,104.66,104.5,104.55,25839.0,104.4058,104.5056,104.3458,104.3958,25839.0
2025-04-15 15:00:00,104.52,104.59,104.35,104.59,51230.0,104.3658,104.4357,104.1961,104.4357,51230.0
2025-04-15 15:05:00,104.58,104.87,104.55,104.63,32245.0,104.4257,104.7153,104.3958,104.4756,32245.0
2025-04-15 15:10:00,104.66,104.85,104.56,104.81,14474.0,104.5056,104.6953,104.4058,104.6554,14474.0
2025-04-15 15:15:00,104.81,104.85,104.68,104.77,14228.0,104.6554,104.6953,104.5256,104.6154,14228.0
2025-04-15 15:20:00,104.76,104.76,104.33,104.36,20563.0,104.6055,104.6055,104.1761,104.206,20563.0
2025-04-15 15:25:00,104.3,104.4,104.16,104.4,22416.0,104.1461,104.246,104.0063,104.246,22416.0
2025-04-15 15:30:00,104.33,104.54,104.3,104.35,16960.0,104.1761,104.3858,104.1461,104.1961,16960.0
2025-04-15 15:35:00,104.35,104.5,104.15,104.2,30259.0,104.1961,104.3458,103.9964,104.0463,30259.0
2025-04-15 15:40:00,104.26,104.4,104.13,104.31,20891.0,104.1062,104.246,103.9764,104.1561,20891.0
2025-04-15 15:45:00,104.33,104.45,104.12,104.42,53464.0,104.1761,104.2959,103.9664,104.266,53464.0
2025-04-15 15:50:00,104.36,104.78,104.27,104.61,55511.0,104.206,104.6254,104.1162,104.4557,55511.0
2025-04-15 15:55:00,104.62,104.65,104.13,104.2,162571.0,104.4657,104.4956,103.9764,104.0463,162571.0
2025-04-16 09:30:00,102.35,104.16,102.16,103.94,108681.0,102.199,104.0063,102.0093,103.7867,108681.0
2025-04-16 09:35:00,103.92,104.37,103.37,104.01,35399.0,103.7667,104.216,103.2175,103.8566,35399.0
2025-04-16 09:40:00,103.82,104.29,103.63,104.09,14761.0,103.6668,104.1361,103.4771,103.9364,14761.0
2025-04-16 09:45:00,103.96,104.05,103.08,103.25,50659.0,103.8066,103.8965,102.9279,103.0977,50659.0
2025-04-16 09:50:00,103.31,103.57,102.91,103.26,66023.0,103.1576,103.4172,102.7582,103.1077,66023.0
2025-04-16 09:55:00,103.13,103.18,102.45,102.51,67611.0,102.9779,103.0278,102.2989,102.3588,67611.0
2025-04-16 10:00:00,102.44,102.49,101.95,102.09,98335.0,102.2889,102.3388,101.7996,101.9394,98335.0
2025-04-16 10:05:00,102.13,102.84,102.04,102.65,134529.0,101.9793,102.6883,101.8895,102.4986,134529.0
2025-04-16 10:10:00,102.6,102.69,102.1,102.13,120614.0,102.4486,102.5385,101.9494,101.9793,120614.0
2025-04-16 10:15:00,102.13,102.6,101.84,102.5,92353.0,101.9793,102.4486,101.6898,102.3488,92353.0
2025-04-16 10:20:00,102.51,102.51,102.2,102.44,31188.0,102.3588,102.3588,102.0492,102.2889,31188.0
2025-04-16 10:25:00,102.37,102.71,102.31,102.51,36977.0,102.219,102.5585,102.1591,102.3588,36977.0
2025-04-16 10:30:00,102.49,102.55,102.21,102.5,34272.0,102.3388,102.3987,102.0592,102.3488,34272.0
2025-04-16 10:35:00,102.5,102.61,102.17,102.42,29821.0,102.3488,102.4586,102.0193,102.2689,29821.0
2025-04-16 10:40:00,102.42,102.65,102.4,102.59,84683.0,102.2689,102.4986,102.2489,102.4387,84683.0
2025-04-16 10:45:00,102.58,102.63,102.28,102.34,27111.0,102.4287,102.4786,102.1291,102.189,27111.0
2025-04-16 10:50:00,102.37,102.57,102.28,102.38,40503.0,102.219,102.4187,102.1291,102.229,40503.0
2025-04-16 10:55:00,102.38,102.85,102.37,102.8,74534.0,102.229,102.6983,102.219,102.6483,74534.0
2025-04-16 11:00:00,102.83,103.08,102.83,103.04,11844.0,102.6783,102.9279,102.6783,102.888,11844.0
2025-04-16 11:05:00,103.06,103.06,102.75,103.04,25229.0,102.908,102.908,102.5984,102.888,25229.0
2025-04-16 11:10:00,103.04,103.32,102.94,103.04,14035.0,102.888,103.1676,102.7881,102.888,14035.0
2025-04-16 11:15:00,103.05,103.5,102.88,103.33,15491.0,102.898,103.3473,102.7282,103.1776,15491.0
2025-04-16 11:20:00,103.34,104.01,103.26,103.8,78866.0,103.1876,103.8566,103.1077,103.6469,78866.0
2025-04-16 11:25:00,103.92,104.09,103.85,104.06,12833.0,103.7667,103.9364,103.6968,103.9065,12833.0
2025-04-16 11:30:00,104.06,104.15,103.99,104.09,50207.0,103.9065,103.9964,103.8366,103.9364,50207.0
2025-04-16 11:35:00,104.05,104.08,103.73,103.83,19708.0,103.8965,103.9265,103.577,103.6768,19708.0
2025-04-16 11:40:00,103.83,103.86,103.57,103.8,48015.0,103.6768,103.7068,103.4172,103.6469,48015.0
2025-04-16 11:45:00,103.8,103.87,103.6,103.66,10162.0,103.6469,103.7168,103.4472,103.5071,10162.0
2025-04-16 11:50:00,103.67,104.06,103.65,103.71,20553.0,103.5171,103.9065,103.4971,103.557,20553.0
2025-04-16 11:55:00,103.78,103.86,103.57,103.68,7630.0,103.6269,103.7068,103.4172,103.527,7630.0
2025-04-16 12:00:00,103.74,103.79,103.57,103.79,14283.0,103.587,103.6369,103.4172,103.6369,14283.0
2025-04-16 12:05:00,103.72,103.72,103.5,103.65,6827.0,103.567,103.567,103.3473,103.4971,6827.0
2025-04-16 12:10:00,103.7,103.79,103.59,103.72,5079.0,103.547,103.6369,103.4372,103.567,5079.0
2025-04-16 12:15:00,103.67,103.77,103.59,103.63,4812.0,103.5171,103.6169,103.4372,103.4771,4812.0
2025-04-16 12:20:00,103.67,103.78,103.57,103.78,10263.0,103.5171,103.6269,103.4172,103.6269,10263.0
2025-04-16 12:25:00,103.77,103.83,103.66,103.74,16761.0,103.6169,103.6768,103.5071,103.587,16761.0
2025-04-16 12:30:00,103.8,104.0,103.78,103.99,10337.0,103.6469,103.8466,103.6269,103.8366,10337.0
2025-04-16 12:35:00,103.99,103.99,103.62,103.74,8399.0,103.8366,103.8366,103.4671,103.587,8399.0
2025-04-16 12:40:00,103.74,103.87,103.56,103.8,17732.0,103.587,103.7168,103.4072,103.6469,17732.0
2025-04-16 12:45:00,103.8,103.81,103.58,103.68,12170.0,103.6469,103.6569,103.4272,103.527,12170.0
2025-04-16 12:50:00,103.65,103.78,103.6,103.73,10709.0,103.4971,103.6269,103.4472,103.577,10709.0
2025-04-16 12:55:00,103.79,103.85,103.5,103.52,39407.0,103.6369,103.6968,103.3473,103.3673,39407.0
2025-04-16 13:00:00,103.42,103.6,103.29,103.54,28618.0,103.2674,103.4472,103.1376,103.3873,28618.0
2025-04-16 13:05:00,103.52,103.64,103.45,103.5,15285.0,103.3673,103.4871,103.2974,103.3473,15285.0
2025-04-16 13:10:00,103.46,103.6,103.3,103.41,11832.0,103.3074,103.4472,103.1476,103.2574,11832.0
2025-04-16 13:15:00,103.38,103.67,103.37,103.64,11046.0,103.2275,103.5171,103.2175,103.4871,11046.0
2025-04-16 13:20:00,103.64,103.68,103.38,103.41,20919.0,103.4871,103.527,103.2275,103.2574,20919.0
2025-04-16 13:25:00,103.38,103.57,103.38,103.54,11392.0,103.2275,103.4172,103.2275,103.3873,11392.0
2025-04-16 13:30:00,103.52,103.52,102.71,102.71,33681.0,103.3673,103.3673,102.5585,102.5585,33681.0
2025-04-16 13:35:00,102.77,103.18,102.58,102.66,16743.0,102.6184,103.0278,102.4287,102.5086,16743.0
2025-04-16 13:40:00,102.53,102.57,102.11,102.26,23351.0,102.3787,102.4187,101.9594,102.1091,23351.0
2025-04-16 13:45:00,102.18,102.19,101.73,101.78,16313.0,102.0293,102.0392,101.5799,101.6299,16313.0
2025-04-16 13:50:00,101.8,102.1,101.68,101.69,24832.0,101.6498,101.9494,101.53,101.54,24832.0
2025-04-16 13:55:00,101.81,101.81,100.85,100.93,65225.0,101.6598,101.6598,100.7012,100.7811,65225.0
2025-04-16 14:00:00,100.9,101.68,100.88,101.31,111388.0,100.7512,101.53,100.7312,101.1605,111388.0
2025-04-16 14:05:00,101.32,101.63,101.22,101.48,39575.0,101.1705,101.4801,101.0707,101.3303,39575.0
2025-04-16 14:10:00,101.48,101.95,101.42,101.95,17312.0,101.3303,101.7996,101.2704,101.7996,17312.0
2025-04-16 14:15:00,101.95,102.01,101.34,101.47,25472.0,101.7996,101.8595,101.1905,101.3203,25472.0
2025-04-16 14:20:00,101.49,102.06,101.42,101.98,26379.0,101.3403,101.9094,101.2704,101.8296,26379.0
2025-04-16 14:25:00,101.98,102.25,101.89,101.98,37821.0,101.8296,102.0992,101.7397,101.8296,37821.0
2025-04-16 14:30:00,101.97,102.0,101.72,101.9,18299.0,101.8196,101.8495,101.5699,101.7497,18299.0
2025-04-16 14:35:00,101.85,101.88,101.48,101.54,21807.0,101.6997,101.7297,101.3303,101.3902,21807.0
2025-04-16 14:40:00,101.52,101.7,101.46,101.63,71259.0,101.3702,101.55,101.3103,101.4801,71259.0
2025-04-16 14:45:00,101.63,101.68,101.29,101.33,34668.0,101.4801,101.53,101.1406,101.1805,34668.0
2025-04-16 14:50:00,101.28,101.38,101.16,101.23,32605.0,101.1306,101.2304,101.0108,101.0807,32605.0
2025-04-16 14:55:00,101.22,101.49,101.16,101.21,38366.0,101.0707,101.3403,101.0108,101.0607,38366.0
2025-04-16 15:00:00,101.15,101.36,100.91,100.96,30757.0,101.0008,101.2105,100.7611,100.8111,30757.0
2025-04-16 15:05:00,101.0,101.05,100.71,100.72,53921.0,100.851,100.9009,100.5614,100.5714,53921.0
2025-04-16 15:10:00,100.72,101.1,100.56,100.94,127364.0,100.5714,100.9509,100.4117,100.7911,127364.0
2025-04-16 15:15:00,100.93,101.06,100.84,100.87,37529.0,100.7811,100.9109,100.6912,100.7212,37529.0
2025-04-16 15:20:00,100.83,101.07,100.76,100.79,35831.0,100.6813,100.9209,100.6114,100.6413,35831.0
2025-04-16 15:25:00,100.79,100.93,100.6,100.92,25757.0,100.6413,100.7811,100.4516,100.7711,25757.0
2025-04-16 15:30:00,100.92,101.4,100.91,101.29,100468.0,100.7711,101.2504,100.7611,101.1406,100468.0
2025-04-16 15:35:00,101.29,101.37,101.05,101.29,59190.0,101.1406,101.2205,100.9009,101.1406,59190.0
2025-04-16 15:40:00,101.39,101.64,101.24,101.47,28046.0,101.2404,101.4901,101.0906,101.3203,28046.0
2025-04-16 15:45:00,101.46,101.71,101.33,101.71,40430.0,101.3103,101.56,101.1805,101.56,40430.0
2025-04-16 15:50:00,101.77,102.48,101.57,102.25,142429.0,101.6199,102.3288,101.4202,102.0992,142429.0
2025-04-16 15:55:00,102.21,102.41,101.96,102.05,352969.0,102.0592,102.2589,101.8096,101.8995,352969.0
2025-04-17 09:30:00,103.39,103.59,102.42,103.0,192997.0,103.2375,103.4372,102.2689,102.8481,192997.0
2025-04-17 09:35:00,103.0,103.67,102.59,102.9,17911.0,102.8481,103.5171,102.4387,102.7482,17911.0
2025-04-17 09:40:00,103.08,103.79,102.93,103.67,21048.0,102.9279,103.6369,102.7782,103.5171,21048.0
2025-04-17 09:45:00,103.68,103.85,103.11,103.79,16506.0,103.527,103.6968,102.9579,103.6369,16506.0
2025-04-17 09:50:00,103.7,104.21,103.52,104.13,19661.0,103.547,104.0563,103.3673,103.9764,19661.0
2025-04-17 09:55:00,104.01,104.15,103.64,104.01,16975.0,103.8566,103.9964,103.4871,103.8566,16975.0
2025-04-17 10:00:00,104.0,104.34,103.81,104.34,43305.0,103.8466,104.1861,103.6569,104.1861,43305.0
2025-04-17 10:05:00,104.24,104.4,103.6,103.8,48905.0,104.0862,104.246,103.4472,103.6469,48905.0
2025-04-17 10:10:00,103.9,104.17,103.86,104.06,40933.0,103.7467,104.0163,103.7068,103.9065,40933.0
2025-04-17 10:15:00,104.09,104.21,103.71,103.84,96589.0,103.9364,104.0563,103.557,103.6868,96589.0
2025-04-17 10:20:00,103.78,103.78,103.47,103.55,15962.0,103.6269,103.6269,103.3174,103.3972,15962.0
2025-04-17 10:25:00,103.51,103.52,102.84,102.84,14899.0,103.3573,103.3673,102.6883,102.6883,14899.0
2025-04-17 10:30:00,102.89,103.15,102.81,103.09,13912.0,102.7382,102.9978,102.6583,102.9379,13912.0
2025-04-17 10:35:00,103.07,103.07,102.74,103.03,16787.0,102.9179,102.9179,102.5884,102.878,16787.0
2025-04-17 10:40:00,102.94,103.41,102.92,103.31,15012.0,102.7881,103.2574,102.7682,103.1576,15012.0
2025-04-17 10:45:00,103.26,103.39,103.1,103.26,23865.0,103.1077,103.2375,102.9479,103.1077,23865.0
2025-04-17 10:50:00,103.25,103.46,102.88,103.01,22685.0,103.0977,103.3074,102.7282,102.858,22685.0
2025-04-17 10:55:00,103.03,103.09,102.83,102.83,11738.0,102.878,102.9379,102.6783,102.6783,11738.0
2025-04-17 11:00:00,102.9,103.15,102.89,103.08,17565.0,102.7482,102.9978,102.7382,102.9279,17565.0
2025-04-17 11:05:00,103.1,103.79,103.07,103.75,9183.0,102.9479,103.6369,102.9179,103.5969,9183.0
2025-04-17 11:10:00,103.67,104.09,103.54,104.02,12787.0,103.5171,103.9364,103.3873,103.8665,12787.0
2025-04-17 11:15:00,103.96,104.19,103.76,104.16,10748.0,103.8066,104.0363,103.6069,104.0063,10748.0
2025-04-17 11:20:00,104.16,104.16,103.79,103.84,15792.0,104.0063,104.0063,103.6369,103.6868,15792.0
2025-04-17 11:25:00,103.84,103.84,103.39,103.51,16943.0,103.6868,103.6868,103.2375,103.3573,16943.0
2025-04-17 11:30:00,103.52,104.04,103.52,103.99,10094.0,103.3673,103.8865,103.3673,103.8366,10094.0
2025-04-17 11:35:00,103.8,104.15,103.65,103.96,15119.0,103.6469,103.9964,103.4971,103.8066,15119.0
2025-04-17 11:40:00,104.05,104.05,103.83,103.84,21431.0,103.8965,103.8965,103.6768,103.6868,21431.0
2025-04-17 11:45:00,103.84,104.2,103.74,104.17,38038.0,103.6868,104.0463,103.587,104.0163,38038.0
2025-04-17 11:50:00,104.18,104.45,104.0,104.12,102749.0,104.0263,104.2959,103.8466,103.9664,102749.0
2025-04-17 11:55:00,104.12,104.23,103.7,103.7,20083.0,103.9664,104.0762,103.547,103.547,20083.0
2025-04-17 12:00:00,103.83,104.46,103.43,103.43,20713.0,103.6768,104.3059,103.2774,103.2774,20713.0
2025-04-17 12:05:00,103.45,104.33,103.39,103.96,24598.0,103.2974,104.1761,103.2375,103.8066,24598.0
2025-04-17 12:10:00,103.84,103.91,103.38,103.64,12206.0,103.6868,103.7567,103.2275,103.4871,12206.0
2025-04-17 12:15:00,103.69,104.19,103.6,104.12,17201.0,103.537,104.0363,103.4472,103.9664,17201.0
2025-04-17 12:20:00,104.12,104.35,103.99,104.19,11304.0,103.9664,104.1961,103.8366,104.0363,11304.0
2025-04-17 12:25:00,104.23,104.43,104.18,104.33,8531.0,104.0762,104.2759,104.0263,104.1761,8531.0
2025-04-17 12:30:00,104.37,104.64,104.15,104.63,22289.0,104.216,104.4856,103.9964,104.4756,22289.0
2025-04-17 12:35:00,104.53,104.67,104.35,104.4,48035.0,104.3758,104.5156,104.1961,104.246,48035.0
2025-04-17 12:40:00,104.38,104.58,104.2,104.36,65378.0,104.226,104.4257,104.0463,104.206,65378.0
2025-04-17 12:45:00,104.25,104.61,104.19,104.52,9686.0,104.0962,104.4557,104.0363,104.3658,9686.0
2025-04-17 12:50:00,104.57,104.81,104.46,104.7,18492.0,104.4157,104.6554,104.3059,104.5455,18492.0
2025-04-17 12:55:00,104.69,104.94,104.67,104.75,12354.0,104.5356,104.7852,104.5156,104.5955,12354.0
2025-04-17 13:00:00,104.81,104.93,104.56,104.7,12532.0,104.6554,104.7752,104.4058,104.5455,12532.0
2025-04-17 13:05:00,104.64,104.65,104.51,104.51,17262.0,104.4856,104.4956,104.3558,104.3558,17262.0
2025-04-17 13:10:00,104.51,104.58,104.17,104.19,22346.0,104.3558,104.4257,104.0163,104.0363,22346.0
2025-04-17 13:15:00,104.2,104.2,103.78,104.04,27793.0,104.0463,104.0463,103.6269,103.8865,27793.0
2025-04-17 13:20:00,103.97,104.04,103.73,103.98,10061.0,103.8166,103.8865,103.577,103.8266,10061.0
2025-04-17 13:25:00,103.98,104.17,103.86,103.94,15782.0,103.8266,104.0163,103.7068,103.7867,15782.0
2025-04-17 13:30:00,104.01,104.35,103.91,104.34,16504.0,103.8566,104.1961,103.7567,104.1861,16504.0
2025-04-17 13:35:00,104.34,104.35,104.16,104.27,7570.0,104.1861,104.1961,104.0063,104.1162,7570.0
2025-04-17 13:40:00,104.23,104.35,103.96,104.19,10532.0,104.0762,104.1961,103.8066,104.0363,10532.0
2025-04-17 13:45:00,104.2,104.55,104.19,104.26,6254.0,104.0463,104.3958,104.0363,104.1062,6254.0
2025-04-17 13:50:00,104.26,104.69,104.21,104.69,11150.0,104.1062,104.5356,104.0563,104.5356,11150.0
2025-04-17 13:55:00,104.58,104.69,104.41,104.43,27713.0,104.4257,104.5356,104.256,104.2759,27713.0
2025-04-17 14:00:00,104.49,104.52,104.24,104.49,56563.0,104.3359,104.3658,104.0862,104.3359,56563.0
2025-04-17 14:05:00,104.47,104.62,104.41,104.55,37160.0,104.3159,104.4657,104.256,104.3958,37160.0
2025-04-17 14:10:00,104.55,104.68,104.35,104.41,11316.0,104.3958,104.5256,104.1961,104.256,11316.0
2025-04-17 14:15:00,104.41,104.65,104.33,104.65,13693.0,104.256,104.4956,104.1761,104.4956,13693.0
2025-04-17 14:20:00,104.65,104.65,104.51,104.58,5970.0,104.4956,104.4956,104.3558,104.4257,5970.0
2025-04-17 14:25:00,104.56,104.69,104.4,104.4,12931.0,104.4058,104.5356,104.246,104.246,12931.0
2025-04-17 14:30:00,104.46,104.82,104.45,104.62,13550.0,104.3059,104.6654,104.2959,104.4657,13550.0
2025-04-17 14:35:00,104.56,104.66,104.54,104.63,18781.0,104.4058,104.5056,104.3858,104.4756,18781.0
2025-04-17 14:40:00,104.63,104.71,104.47,104.57,52140.0,104.4756,104.5555,104.3159,104.4157,52140.0
2025-04-17 14:45:00,104.58,104.69,104.12,104.16,45447.0,104.4257,104.5356,103.9664,104.0063,45447.0
2025-04-17 14:50:00,104.13,104.39,103.94,104.14,18955.0,103.9764,104.236,103.7867,103.9864,18955.0
2025-04-17 14:55:00,104.09,104.19,103.93,103.97,18132.0,103.9364,104.0363,103.7767,103.8166,18132.0
2025-04-17 15:00:00,103.96,104.08,103.88,103.99,39763.0,103.8066,103.9265,103.7268,103.8366,39763.0
2025-04-17 15:05:00,103.99,104.03,103.9,103.92,11306.0,103.8366,103.8765,103.7467,103.7667,11306.0
2025-04-17 15:10:00,103.94,104.03,103.57,103.6,17236.0,103.7867,103.8765,103.4172,103.4472,17236.0
2025-04-17 15:15:00,103.6,103.72,103.49,103.7,16014.0,103.4472,103.567,103.3373,103.547,16014.0
2025-04-17 15:20:00,103.71,103.89,103.4,103.83,20740.0,103.557,103.7367,103.2475,103.6768,20740.0
2025-04-17 15:25:00,103.83,103.94,103.62,103.63,23809.0,103.6768,103.7867,103.4671,103.4771,23809.0
2025-04-17 15:30:00,103.62,103.95,103.59,103.78,17105.0,103.4671,103.7967,103.4372,103.6269,17105.0
2025-04-17 15:35:00,103.78,103.91,103.67,103.8,21665.0,103.6269,103.7567,103.5171,103.6469,21665.0
2025-04-17 15:40:00,103.79,103.99,103.59,103.7,23462.0,103.6369,103.8366,103.4372,103.547,23462.0
2025-04-17 15:45:00,103.66,103.73,103.37,103.39,40481.0,103.5071,103.577,103.2175,103.2375,40481.0
2025-04-17 15:50:00,103.32,103.47,103.09,103.41,65070.0,103.1676,103.3174,102.9379,103.2574,65070.0
2025-04-17 15:55:00,103.36,103.46,103.15,103.38,248027.0,103.2075,103.3074,102.9978,103.2275,248027.0
2025-04-21 09:30:00,101.0,102.03,100.63,101.31,48644.0,100.851,101.8795,100.4815,101.1605,48644.0
2025-04-21 09:35:00,101.3,101.31,100.35,101.11,24386.0,101.1506,101.1605,100.202,100.9608,24386.0
2025-04-21 09:40:00,101.12,101.4,100.75,101.02,8739.0,100.9708,101.2504,100.6014,100.871,8739.0
2025-04-21 09:45:00,101.23,101.24,100.77,101.04,21311.0,101.0807,101.0906,100.6213,100.8909,21311.0
2025-04-21 09:50:00,101.04,101.3,100.78,100.92,5455.0,100.8909,101.1506,100.6313,100.7711,5455.0
2025-04-21 09:55:00,100.93,100.93,100.06,100.06,20019.0,100.7811,100.7811,99.9124,99.9124,20019.0
2025-04-21 10:00:00,100.01,100.12,99.5,99.63,33776.0,99.8625,99.9723,99.3532,99.483,33776.0
2025-04-21 10:05:00,99.69,99.7,99.36,99.36,55510.0,99.5429,99.5529,99.2134,99.2134,55510.0
2025-04-21 10:10:00,99.38,99.7,99.22,99.47,37575.0,99.2334,99.5529,99.0736,99.3233,37575.0
2025-04-21 10:15:00,99.47,99.58,98.93,99.19,55010.0,99.3233,99.4331,98.7841,99.0437,55010.0
2025-04-21 10:20:00,99.2,99.39,99.05,99.13,17127.0,99.0537,99.2434,98.9039,98.9838,17127.0
2025-04-21 10:25:00,99.1,99.44,99.08,99.32,20555.0,98.9538,99.2933,98.9338,99.1735,20555.0
2025-04-21 10:30:00,99.27,99.39,99.02,99.06,10816.0,99.1236,99.2434,98.8739,98.9139,10816.0
2025-04-21 10:35:00,99.14,99.37,99.09,99.37,13664.0,98.9937,99.2234,98.9438,99.2234,13664.0
2025-04-21 10:40:00,99.36,99.56,98.86,98.92,13357.0,99.2134,99.4131,98.7142,98.7741,13357.0
2025-04-21 10:45:00,98.93,99.03,98.53,98.57,15293.0,98.7841,98.8839,98.3846,98.4246,15293.0
2025-04-21 10:50:00,98.61,98.68,98.46,98.52,14648.0,98.4645,98.5344,98.3147,98.3747,14648.0
2025-04-21 10:55:00,98.55,98.57,98.37,98.41,23356.0,98.4046,98.4246,98.2249,98.2648,23356.0
2025-04-21 11:00:00,98.47,98.67,98.44,98.56,17829.0,98.3247,98.5244,98.2948,98.4146,17829.0
2025-04-21 11:05:00,98.61,98.69,98.42,98.49,25412.0,98.4645,98.5444,98.2748,98.3447,25412.0
2025-04-21 11:10:00,98.54,98.75,98.4,98.4,28055.0,98.3946,98.6043,98.2548,98.2548,28055.0
2025-04-21 11:15:00,98.4,98.58,98.33,98.4,31172.0,98.2548,98.4346,98.1849,98.2548,31172.0
2025-04-21 11:20:00,98.39,98.51,98.02,98.05,54708.0,98.2449,98.3647,97.8754,97.9054,54708.0
2025-04-21 11:25:00,98.1,98.2,97.81,97.96,47522.0,97.9553,98.0551,97.6657,97.8155,47522.0
2025-04-21 11:30:00,98.03,98.07,97.77,97.81,33687.0,97.8854,97.9253,97.6258,97.6657,33687.0
2025-04-21 11:35:00,97.81,97.89,97.69,97.75,22109.0,97.6657,97.7456,97.5459,97.6058,22109.0
2025-04-21 11:40:00,97.8,97.92,97.68,97.7,26951.0,97.6557,97.7755,97.5359,97.5559,26951.0
2025-04-21 11:45:00,97.72,97.77,97.36,97.48,42491.0,97.5758,97.6258,97.2164,97.3362,42491.0
2025-04-21 11:50:00,97.46,97.46,97.17,97.3,21641.0,97.3162,97.3162,97.0267,97.1565,21641.0
2025-04-21 11:55:00,97.24,97.34,97.11,97.18,56393.0,97.0965,97.1964,96.9667,97.0366,56393.0
2025-04-21 12:00:00,97.17,97.44,97.17,97.44,51305.0,97.0267,97.2963,97.0267,97.2963,51305.0
2025-04-21 12:05:00,97.46,97.55,97.39,97.48,37520.0,97.3162,97.4061,97.2463,97.3362,37520.0
2025-04-21 12:10:00,97.48,97.77,97.38,97.72,53695.0,97.3362,97.6258,97.2363,97.5758,53695.0
2025-04-21 12:15:00,97.71,97.83,97.54,97.67,38613.0,97.5659,97.6857,97.3961,97.5259,38613.0
2025-04-21 12:20:00,97.67,97.82,97.63,97.75,14062.0,97.5259,97.6757,97.486,97.6058,14062.0
2025-04-21 12:25:00,97.77,97.91,97.72,97.87,45482.0,97.6258,97.7656,97.5758,97.7256,45482.0
2025-04-21 12:30:00,97.87,98.01,97.83,97.88,40027.0,97.7256,97.8654,97.6857,97.7356,40027.0
2025-04-21 12:35:00,97.88,98.12,97.82,98.07,63373.0,97.7356,97.9753,97.6757,97.9253,63373.0
2025-04-21 12:40:00,98.07,98.14,97.96,98.03,19962.0,97.9253,97.9952,97.8155,97.8854,19962.0
2025-04-21 12:45:00,98.0,98.12,97.88,98.05,23066.0,97.8554,97.9753,97.7356,97.9054,23066.0
2025-04-21 12:50:00,97.98,98.02,97.84,97.9,12261.0,97.8355,97.8754,97.6957,97.7556,12261.0
2025-04-21 12:55:00,97.86,97.89,97.59,97.7,149774.0,97.7156,97.7456,97.446,97.5559,149774.0
2025-04-21 13:00:00,97.62,97.8,97.43,97.49,40797.0,97.476,97.6557,97.2863,97.3462,40797.0
2025-04-21 13:05:00,97.49,97.49,97.3,97.37,17133.0,97.3462,97.3462,97.1565,97.2264,17133.0
2025-04-21 13:10:00,97.35,97.43,97.26,97.3,11977.0,97.2064,97.2863,97.1165,97.1565,11977.0
2025-04-21 13:15:00,97.3,97.35,97.19,97.3,16218.0,97.1565,97.2064,97.0466,97.1565,16218.0
2025-04-21 13:20:00,97.34,97.42,97.14,97.17,30540.0,97.1964,97.2763,96.9967,97.0267,30540.0
2025-04-21 13:25:00,97.17,97.45,97.03,97.32,45363.0,97.0267,97.3062,96.8869,97.1764,45363.0
2025-04-21 13:30:00,97.28,97.44,97.22,97.26,28323.0,97.1365,97.2963,97.0766,97.1165,28323.0
2025-04-21 13:35:00,97.22,97.29,97.06,97.29,25080.0,97.0766,97.1465,96.9168,97.1465,25080.0
2025-04-21 13:40:00,97.29,97.37,97.08,97.33,30457.0,97.1465,97.2264,96.9368,97.1864,30457.0
2025-04-21 13:45:00,97.3,97.47,97.21,97.36,20147.0,97.1565,97.3262,97.0666,97.2164,20147.0
2025-04-21 13:50:00,97.37,97.39,97.15,97.17,17162.0,97.2264,97.2463,97.0067,97.0267,17162.0
2025-04-21 13:55:00,97.15,97.17,97.0,97.04,28218.0,97.0067,97.0267,96.8569,96.8968,28218.0
2025-04-21 14:00:00,97.05,97.11,96.98,97.06,39151.0,96.9068,96.9667,96.8369,96.9168,39151.0
2025-04-21 14:05:00,97.06,97.2,96.95,97.05,56994.0,96.9168,97.0566,96.807,96.9068,56994.0
2025-04-21 14:10:00,97.07,97.27,96.95,97.27,23305.0,96.9268,97.1265,96.807,97.1265,23305.0
2025-04-21 14:15:00,97.24,97.53,97.18,97.42,36907.0,97.0965,97.3861,97.0366,97.2763,36907.0
2025-04-21 14:20:00,97.41,97.46,97.3,97.34,9853.0,97.2663,97.3162,97.1565,97.1964,9853.0
2025-04-21 14:25:00,97.4,97.41,97.15,97.29,26731.0,97.2563,97.2663,97.0067,97.1465,26731.0
2025-04-21 14:30:00,97.36,97.53,97.31,97.37,30244.0,97.2164,97.3861,97.1664,97.2264,30244.0
2025-04-21 14:35:00,97.37,97.46,97.16,97.23,29793.0,97.2264,97.3162,97.0167,97.0866,29793.0
2025-04-21 14:40:00,97.23,97.29,97.12,97.15,24482.0,97.0866,97.1465,96.9767,97.0067,24482.0
2025-04-21 14:45:00,97.15,97.26,96.9,97.01,44333.0,97.0067,97.1165,96.7571,96.8669,44333.0
2025-04-21 14:50:00,97.06,97.06,96.68,96.76,53084.0,96.9168,96.9168,96.5374,96.6173,53084.0
2025-04-21 14:55:00,96.75,96.85,96.72,96.8,38122.0,96.6073,96.7071,96.5773,96.6572,38122.0
2025-04-21 15:00:00,96.8,97.16,96.77,97.16,45048.0,96.6572,97.0167,96.6272,97.0167,45048.0
2025-04-21 15:05:00,97.18,97.49,97.17,97.43,55799.0,97.0366,97.3462,97.0267,97.2863,55799.0
2025-04-21 15:10:00,97.45,97.65,97.33,97.35,42082.0,97.3062,97.5059,97.1864,97.2064,42082.0
2025-04-21 15:15:00,97.35,97.56,97.35,97.47,17093.0,97.2064,97.4161,97.2064,97.3262,17093.0
2025-04-21 15:20:00,97.52,97.52,97.32,97.39,38941.0,97.3761,97.3761,97.1764,97.2463,38941.0
2025-04-21 15:25:00,97.39,97.44,97.24,97.34,18817.0,97.2463,97.2963,97.0965,97.1964,18817.0
2025-04-21 15:30:00,97.34,97.53,97.3,97.39,26672.0,97.1964,97.3861,97.1565,97.2463,26672.0
2025-04-21 15:35:00,97.39,97.68,97.32,97.5,39214.0,97.2463,97.5359,97.1764,97.3562,39214.0
2025-04-21 15:40:00,97.51,97.68,97.46,97.51,45785.0,97.3662,97.5359,97.3162,97.3662,45785.0
2025-04-21 15:45:00,97.48,97.7,97.23,97.66,87646.0,97.3362,97.5559,97.0866,97.5159,87646.0
2025-04-21 15:50:00,97.62,97.88,97.49,97.85,95286.0,97.476,97.7356,97.3462,97.7056,95286.0
2025-04-21 15:55:00,97.82,98.08,97.67,97.94,239707.0,97.6757,97.9353,97.5259,97.7955,239707.0
2025-04-22 09:30:00,99.5,100.62,99.5,99.87,50462.0,99.3532,100.4716,99.3532,99.7227,50462.0
2025-04-22 09:35:00,100.16,100.68,99.99,100.39,15466.0,100.0122,100.5315,99.8425,100.2419,15466.0
2025-04-22 09:40:00,100.56,101.1,100.32,101.0,79847.0,100.4117,100.9509,100.172,100.851,79847.0
2025-04-22 09:45:00,101.0,101.3,100.91,100.92,24085.0,100.851,101.1506,100.7611,100.7711,24085.0
2025-04-22 09:50:00,100.92,100.92,100.24,100.52,31923.0,100.7711,100.7711,100.0921,100.3717,31923.0
2025-04-22 09:55:00,100.52,100.52,100.13,100.36,15925.0,100.3717,100.3717,99.9823,100.2119,15925.0
2025-04-22 10:00:00,100.36,100.6,100.28,100.42,134137.0,100.2119,100.4516,100.1321,100.2719,134137.0
2025-04-22 10:05:00,100.5,101.25,100.46,101.08,139467.0,100.3517,101.1006,100.3118,100.9309,139467.0
2025-04-22 10:10:00,101.1,101.45,101.05,101.37,11528.0,100.9509,101.3003,100.9009,101.2205,11528.0
2025-04-22 10:15:00,101.38,101.45,101.04,101.36,12709.0,101.2304,101.3003,100.8909,101.2105,12709.0
2025-04-22 10:20:00,101.42,101.68,101.36,101.45,37433.0,101.2704,101.53,101.2105,101.3003,37433.0
2025-04-22 10:25:00,101.47,101.52,101.21,101.52,16510.0,101.3203,101.3702,101.0607,101.3702,16510.0
2025-04-22 10:30:00,101.38,101.53,101.22,101.42,21347.0,101.2304,101.3802,101.0707,101.2704,21347.0
2025-04-22 10:35:00,101.39,101.81,101.31,101.68,12974.0,101.2404,101.6598,101.1605,101.53,12974.0
2025-04-22 10:40:00,101.75,101.76,101.6,101.69,16688.0,101.5999,101.6099,101.4501,101.54,16688.0
2025-04-22 10:45:00,101.72,101.97,101.59,101.79,19594.0,101.5699,101.8196,101.4401,101.6398,19594.0
2025-04-22 10:50:00,101.78,101.81,101.48,101.65,21346.0,101.6299,101.6598,101.3303,101.5,21346.0
2025-04-22 10:55:00,101.63,101.86,101.54,101.77,24127.0,101.4801,101.7097,101.3902,101.6199,24127.0
2025-04-22 11:00:00,101.85,102.18,101.81,102.13,28852.0,101.6997,102.0293,101.6598,101.9793,28852.0
2025-04-22 11:05:00,102.13,102.39,101.98,102.39,33312.0,101.9793,102.239,101.8296,102.239,33312.0
2025-04-22 11:10:00,102.39,102.71,102.34,102.47,9637.0,102.239,102.5585,102.189,102.3188,9637.0
2025-04-22 11:15:00,102.41,102.58,102.31,102.33,27365.0,102.2589,102.4287,102.1591,102.179,27365.0
2025-04-22 11:20:00,102.35,102.46,102.19,102.36,35628.0,102.199,102.3088,102.0392,102.209,35628.0
2025-04-22 11:25:00,102.34,102.37,101.9,101.92,13159.0,102.189,102.219,101.7497,101.7696,13159.0
2025-04-22 11:30:00,101.92,101.92,101.63,101.7,29325.0,101.7696,101.7696,101.4801,101.55,29325.0
2025-04-22 11:35:00,101.73,101.86,101.67,101.82,45528.0,101.5799,101.7097,101.52,101.6698,45528.0
2025-04-22 11:40:00,101.78,101.95,101.57,101.62,21409.0,101.6299,101.7996,101.4202,101.4701,21409.0
2025-04-22 11:45:00,101.68,101.77,101.51,101.57,13411.0,101.53,101.6199,101.3603,101.4202,13411.0
2025-04-22 11:50:00,101.55,101.75,101.5,101.66,17385.0,101.4002,101.5999,101.3503,101.51,17385.0
2025-04-22 11:55:00,101.61,102.04,101.51,102.04,84196.0,101.4601,101.8895,101.3603,101.8895,84196.0
2025-04-22 12:00:00,102.01,102.97,102.01,102.85,23786.0,101.8595,102.8181,101.8595,102.6983,23786.0
2025-04-22 12:05:00,102.78,102.88,102.57,102.57,18279.0,102.6284,102.7282,102.4187,102.4187,18279.0
2025-04-22 12:10:00,102.6,102.81,102.58,102.81,23821.0,102.4486,102.6583,102.4287,102.6583,23821.0
2025-04-22 12:15:00,102.81,103.09,102.77,102.96,23502.0,102.6583,102.9379,102.6184,102.8081,23502.0
2025-04-22 12:20:00,102.96,103.41,102.96,103.33,8225.0,102.8081,103.2574,102.8081,103.1776,8225.0
2025-04-22 12:25:00,103.26,103.48,103.16,103.16,30083.0,103.1077,103.3273,103.0078,103.0078,30083.0
2025-04-22 12:30:00,103.19,103.22,102.93,102.93,46624.0,103.0378,103.0677,102.7782,102.7782,46624.0
2025-04-22 12:35:00,102.91,103.11,102.73,102.74,21178.0,102.7582,102.9579,102.5785,102.5884,21178.0
2025-04-22 12:40:00,102.72,102.89,102.55,102.82,20009.0,102.5685,102.7382,102.3987,102.6683,20009.0
2025-04-22 12:45:00,102.82,102.82,102.41,102.62,74067.0,102.6683,102.6683,102.2589,102.4686,74067.0
2025-04-22 12:50:00,102.65,102.7,102.31,102.7,19626.0,102.4986,102.5485,102.1591,102.5485,19626.0
2025-04-22 12:55:00,102.62,102.74,102.58,102.66,8086.0,102.4686,102.5884,102.4287,102.5086,8086.0
2025-04-22 13:00:00,102.62,102.79,102.62,102.65,12485.0,102.4686,102.6384,102.4686,102.4986,12485.0
2025-04-22 13:05:00,102.7,102.85,102.47,102.8,31778.0,102.5485,102.6983,102.3188,102.6483,31778.0
2025-04-22 13:10:00,102.76,102.76,102.03,102.12,23114.0,102.6084,102.6084,101.8795,101.9694,23114.0
2025-04-22 13:15:00,102.14,102.14,101.68,102.09,6968.0,101.9893,101.9893,101.53,101.9394,6968.0
2025-04-22 13:20:00,101.88,101.95,101.32,101.43,20480.0,101.7297,101.7996,101.1705,101.2804,20480.0
2025-04-22 13:25:00,101.47,102.07,101.17,101.29,79062.0,101.3203,101.9194,101.0208,101.1406,79062.0
2025-04-22 13:30:00,101.29,101.32,100.95,101.28,16625.0,101.1406,101.1705,100.8011,101.1306,16625.0
2025-04-22 13:35:00,101.23,101.8,101.23,101.7,16545.0,101.0807,101.6498,101.0807,101.55,16545.0
2025-04-22 13:40:00,101.75,101.89,101.5,101.77,10617.0,101.5999,101.7397,101.3503,101.6199,10617.0
2025-04-22 13:45:00,101.73,101.74,101.39,101.45,13087.0,101.5799,101.5899,101.2404,101.3003,13087.0
2025-04-22 13:50:00,101.5,101.79,101.41,101.76,6749.0,101.3503,101.6398,101.2604,101.6099,6749.0
2025-04-22 13:55:00,101.71,101.8,101.46,101.46,9542.0,101.56,101.6498,101.3103,101.3103,9542.0
2025-04-22 14:00:00,101.47,102.09,101.45,102.01,4570.0,101.3203,101.9394,101.3003,101.8595,4570.0
2025-04-22 14:05:00,102.07,102.37,101.96,102.09,11367.0,101.9194,102.219,101.8096,101.9394,11367.0
2025-04-22 14:10:00,102.08,102.22,101.95,102.1,22312.0,101.9294,102.0692,101.7996,101.9494,22312.0
2025-04-22 14:15:00,102.09,102.26,102.05,102.16,63456.0,101.9394,102.1091,101.8995,102.0093,63456.0
2025-04-22 14:20:00,102.2,102.66,102.14,102.57,26250.0,102.0492,102.5086,101.9893,102.4187,26250.0
2025-04-22 14:25:00,102.56,102.67,102.48,102.56,6457.0,102.4087,102.5185,102.3288,102.4087,6457.0
2025-04-22 14:30:00,102.56,102.72,102.47,102.51,19294.0,102.4087,102.5685,102.3188,102.3588,19294.0
2025-04-22 14:35:00,102.42,102.5,102.27,102.28,14582.0,102.2689,102.3488,102.1191,102.1291,14582.0
2025-04-22 14:40:00,102.23,102.54,102.2,102.48,28801.0,102.0792,102.3887,102.0492,102.3288,28801.0
2025-04-22 14:45:00,102.5,102.57,102.42,102.48,31189.0,102.3488,102.4187,102.2689,102.3288,31189.0
2025-04-22 14:50:00,102.53,102.65,102.42,102.42,23379.0,102.3787,102.4986,102.2689,102.2689,23379.0
2025-04-22 14:55:00,102.46,102.76,102.43,102.61,39587.0,102.3088,102.6084,102.2789,102.4586,39587.0
2025-04-22 15:00:00,102.66,102.68,102.47,102.59,31156.0,102.5086,102.5285,102.3188,102.4387,31156.0
2025-04-22 15:05:00,102.55,102.67,102.48,102.61,38930.0,102.3987,102.5185,102.3288,102.4586,38930.0
2025-04-22 15:10:00,102.63,102.63,102.44,102.5,18622.0,102.4786,102.4786,102.2889,102.3488,18622.0
2025-04-22 15:15:00,102.5,102.55,102.1,102.28,16612.0,102.3488,102.3987,101.9494,102.1291,16612.0
2025-04-22 15:20:00,102.29,102.3,102.13,102.15,22075.0,102.1391,102.1491,101.9793,101.9993,22075.0
2025-04-22 15:25:00,102.15,102.36,102.12,102.21,34577.0,101.9993,102.209,101.9694,102.0592,34577.0
2025-04-22 15:30:00,102.14,102.38,102.01,102.18,47915.0,101.9893,102.229,101.8595,102.0293,47915.0
2025-04-22 15:35:00,102.17,102.19,101.92,101.97,56445.0,102.0193,102.0392,101.7696,101.8196,56445.0
2025-04-22 15:40:00,101.97,102.36,101.86,102.29,208904.0,101.8196,102.209,101.7097,102.1391,208904.0
2025-04-22 15:45:00,102.26,102.4,101.99,102.27,371158.0,102.1091,102.2489,101.8395,102.1191,371158.0
2025-04-22 15:50:00,102.22,102.37,101.91,101.99,266264.0,102.0692,102.219,101.7597,101.8395,266264.0
2025-04-22 15:55:00,102.02,102.31,101.87,102.18,607648.0,101.8695,102.1591,101.7197,102.0293,607648.0
2025-04-23 09:30:00,108.97,109.42,108.01,108.72,177981.0,108.8092,109.2586,107.8507,108.5596,177981.0
2025-04-23 09:35:00,108.71,109.54,108.04,108.8,191947.0,108.5496,109.3784,107.8806,108.6395,191947.0
2025-04-23 09:40:00,108.96,110.92,108.82,110.32,140981.0,108.7993,110.7564,108.6595,110.1573,140981.0
2025-04-23 09:45:00,110.45,111.49,110.17,111.4,145348.0,110.2871,111.3255,110.0075,111.2357,145348.0
2025-04-23 09:50:00,111.47,111.66,110.19,110.19,176807.0,111.3056,111.4953,110.0274,110.0274,176807.0
2025-04-23 09:55:00,110.36,110.62,109.7,110.33,51046.0,110.1972,110.4568,109.5382,110.1672,51046.0
2025-04-23 10:00:00,110.33,111.14,109.71,110.3,123156.0,110.1672,110.976,109.5482,110.1373,123156.0
2025-04-23 10:05:00,110.37,110.75,110.01,110.64,71060.0,110.2072,110.5866,109.8477,110.4768,71060.0
2025-04-23 10:10:00,110.5,110.85,110.1,110.17,34112.0,110.337,110.6865,109.9376,110.0075,34112.0
2025-04-23 10:15:00,110.18,110.27,109.47,110.0,111591.0,110.0175,110.1073,109.3085,109.8377,111591.0
2025-04-23 10:20:00,110.0,110.1,109.41,109.95,71283.0,109.8377,109.9376,109.2486,109.7878,71283.0
2025-04-23 10:25:00,109.95,110.2,109.9,109.94,61302.0,109.7878,110.0374,109.7379,109.7778,61302.0
2025-04-23 10:30:00,109.95,110.2,109.89,110.0,19647.0,109.7878,110.0374,109.7279,109.8377,19647.0
2025-04-23 10:35:00,110.04,110.39,109.76,109.88,38511.0,109.8777,110.2272,109.5981,109.7179,38511.0
2025-04-23 10:40:00,109.8,110.07,109.61,109.72,32040.0,109.638,109.9076,109.4483,109.5581,32040.0
2025-04-23 10:45:00,109.7,110.0,109.29,109.29,43479.0,109.5382,109.8377,109.1288,109.1288,43479.0
2025-04-23 10:50:00,109.32,109.5,109.07,109.32,17873.0,109.1587,109.3385,108.9091,109.1587,17873.0
2025-04-23 10:55:00,109.39,109.46,109.12,109.24,33917.0,109.2286,109.2985,108.959,109.0788,33917.0
2025-04-23 11:00:00,109.25,109.51,108.65,109.18,38973.0,109.0888,109.3484,108.4897,109.0189,38973.0
2025-04-23 11:05:00,109.14,109.51,109.07,109.09,16744.0,108.979,109.3484,108.9091,108.9291,16744.0
2025-04-23 11:10:00,109.06,109.5,108.99,109.41,16006.0,108.8991,109.3385,108.8292,109.2486,16006.0
2025-04-23 11:15:00,109.42,109.52,108.75,108.8,13854.0,109.2586,109.3584,108.5896,108.6395,13854.0
2025-04-23 11:20:00,108.75,108.89,107.88,108.68,46426.0,108.5896,108.7294,107.7209,108.5197,46426.0
2025-04-23 11:25:00,108.54,108.68,107.81,108.12,28002.0,108.3799,108.5197,107.651,107.9605,28002.0
2025-04-23 11:30:00,108.09,108.28,107.65,108.05,24994.0,107.9305,108.1203,107.4912,107.8906,24994.0
2025-04-23 11:35:00,108.16,108.27,107.79,107.98,20747.0,108.0004,108.1103,107.631,107.8207,20747.0
2025-04-23 11:40:00,107.99,108.25,107.77,107.82,40171.0,107.8307,108.0903,107.611,107.6609,40171.0
2025-04-23 11:45:00,107.83,108.06,107.37,107.42,30738.0,107.6709,107.9006,107.2116,107.2615,30738.0
2025-04-23 11:50:00,107.44,107.48,106.88,107.41,59309.0,107.2815,107.3214,106.7223,107.2515,59309.0
2025-04-23 11:55:00,107.47,107.75,107.45,107.56,17098.0,107.3115,107.591,107.2915,107.4013,17098.0
2025-04-23 12:00:00,107.59,107.7,107.31,107.31,30275.0,107.4313,107.5411,107.1517,107.1517,30275.0
2025-04-23 12:05:00,107.39,107.39,106.84,106.84,30876.0,107.2316,107.2316,106.6824,106.6824,30876.0
2025-04-23 12:10:00,106.91,107.15,106.69,106.69,178523.0,106.7523,106.9919,106.5326,106.5326,178523.0
2025-04-23 12:15:00,106.77,106.84,106.21,106.25,231075.0,106.6125,106.6824,106.0533,106.0933,231075.0
2025-04-23 12:20:00,106.21,106.6,106.16,106.59,65270.0,106.0533,106.4427,106.0034,106.4328,65270.0
2025-04-23 12:25:00,106.53,107.14,106.27,107.14,393257.0,106.3728,106.9819,106.1132,106.9819,393257.0
2025-04-23 12:30:00,107.12,107.26,106.95,107.17,13271.0,106.962,107.1018,106.7922,107.0119,13271.0
2025-04-23 12:35:00,107.17,107.47,107.09,107.38,57554.0,107.0119,107.3115,106.932,107.2216,57554.0
2025-04-23 12:40:00,107.38,107.59,107.27,107.45,43868.0,107.2216,107.4313,107.1118,107.2915,43868.0
2025-04-23 12:45:00,107.45,107.61,107.07,107.19,12448.0,107.2915,107.4513,106.912,107.0319,12448.0
2025-04-23 12:50:00,107.08,107.57,107.06,107.4,13525.0,106.922,107.4113,106.9021,107.2416,13525.0
2025-04-23 12:55:00,107.41,107.97,107.41,107.79,20354.0,107.2515,107.8107,107.2515,107.631,20354.0
2025-04-23 13:00:00,107.73,108.05,107.21,108.0,25200.0,107.5711,107.8906,107.0518,107.8407,25200.0
2025-04-23 13:05:00,108.0,108.19,107.86,107.95,36178.0,107.8407,108.0304,107.7009,107.7907,36178.0
2025-04-23 13:10:00,107.96,108.07,107.8,107.97,16550.0,107.8007,107.9106,107.641,107.8107,16550.0
2025-04-23 13:15:00,107.95,108.14,107.66,107.66,86312.0,107.7907,107.9805,107.5012,107.5012,86312.0
2025-04-23 13:20:00,107.68,108.11,107.63,107.95,30786.0,107.5211,107.9505,107.4712,107.7907,30786.0
2025-04-23 13:25:00,108.02,108.08,107.67,107.69,35743.0,107.8606,107.9206,107.5112,107.5311,35743.0
2025-04-23 13:30:00,107.71,107.94,107.33,107.47,30156.0,107.5511,107.7808,107.1717,107.3115,30156.0
2025-04-23 13:35:00,107.49,107.55,107.01,107.26,17938.0,107.3314,107.3913,106.8521,107.1018,17938.0
2025-04-23 13:40:00,107.25,107.5,107.11,107.5,8215.0,107.0918,107.3414,106.952,107.3414,8215.0
2025-04-23 13:45:00,107.44,107.5,107.23,107.41,19307.0,107.2815,107.3414,107.0718,107.2515,19307.0
2025-04-23 13:50:00,107.4,107.69,107.27,107.62,36335.0,107.2416,107.5311,107.1118,107.4612,36335.0
2025-04-23 13:55:00,107.62,107.93,107.61,107.79,19229.0,107.4612,107.7708,107.4513,107.631,19229.0
2025-04-23 14:00:00,107.77,107.97,107.57,107.7,17939.0,107.611,107.8107,107.4113,107.5411,17939.0
2025-04-23 14:05:00,107.72,107.82,107.46,107.61,36534.0,107.5611,107.6609,107.3015,107.4513,36534.0
2025-04-23 14:10:00,107.69,107.81,107.24,107.52,26139.0,107.5311,107.651,107.0818,107.3614,26139.0
2025-04-23 14:15:00,107.58,107.99,107.5,107.84,14788.0,107.4213,107.8307,107.3414,107.6809,14788.0
2025-04-23 14:20:00,107.78,108.04,107.55,107.56,15499.0,107.621,107.8806,107.3913,107.4013,15499.0
2025-04-23 14:25:00,107.54,107.58,107.21,107.26,22455.0,107.3814,107.4213,107.0518,107.1018,22455.0
2025-04-23 14:30:00,107.4,107.71,107.3,107.58,29212.0,107.2416,107.5511,107.1417,107.4213,29212.0
2025-04-23 14:35:00,107.52,107.55,107.35,107.53,28734.0,107.3614,107.3913,107.1916,107.3714,28734.0
2025-04-23 14:40:00,107.46,107.48,107.19,107.19,19130.0,107.3015,107.3214,107.0319,107.0319,19130.0
2025-04-23 14:45:00,107.2,107.5,107.14,107.39,42068.0,107.0419,107.3414,106.9819,107.2316,42068.0
2025-04-23 14:50:00,107.39,107.41,107.04,107.12,23978.0,107.2316,107.2515,106.8821,106.962,23978.0
2025-04-23 14:55:00,107.12,107.67,107.11,107.45,145057.0,106.962,107.5112,106.952,107.2915,145057.0
2025-04-23 15:00:00,107.45,107.67,107.0,107.07,17765.0,107.2915,107.5112,106.8422,106.912,17765.0
2025-04-23 15:05:00,107.1,107.46,107.03,107.18,70604.0,106.942,107.3015,106.8721,107.0219,70604.0
2025-04-23 15:10:00,107.12,107.31,107.01,107.1,16461.0,106.962,107.1517,106.8521,106.942,16461.0
2025-04-23 15:15:00,107.15,107.15,106.86,106.98,23696.0,106.9919,106.9919,106.7024,106.8222,23696.0
2025-04-23 15:20:00,106.92,107.03,106.68,106.73,66735.0,106.7623,106.8721,106.5226,106.5725,66735.0
2025-04-23 15:25:00,106.73,106.9,106.6,106.7,21962.0,106.5725,106.7423,106.4427,106.5426,21962.0
2025-04-23 15:30:00,106.7,107.1,106.7,106.82,30260.0,106.5426,106.942,106.5426,106.6624,30260.0
2025-04-23 15:35:00,106.76,106.85,106.35,106.43,335452.0,106.6025,106.6924,106.1931,106.273,335452.0
2025-04-23 15:40:00,106.5,106.8,106.45,106.54,153711.0,106.3429,106.6424,106.293,106.3828,153711.0
2025-04-23 15:45:00,106.63,106.97,106.57,106.88,51105.0,106.4727,106.8122,106.4128,106.7223,51105.0
2025-04-23 15:50:00,106.94,107.11,106.69,106.97,102416.0,106.7822,106.952,106.5326,106.8122,102416.0
2025-04-23 15:55:00,106.99,107.18,106.72,106.75,332208.0,106.8322,107.0219,106.5626,106.5925,332208.0
2025-04-24 09:30:00,107.26,107.78,106.07,106.91,61690.0,107.1018,107.621,105.9135,106.7523,61690.0
2025-04-24 09:35:00,106.91,107.8,106.52,107.8,139265.0,106.7523,107.641,106.3629,107.641,139265.0
2025-04-24 09:40:00,108.03,108.22,107.52,107.84,35805.0,107.8706,108.0604,107.3614,107.6809,35805.0
2025-04-24 09:45:00,107.84,108.65,107.62,108.55,42996.0,107.6809,108.4897,107.4612,108.3899,42996.0
2025-04-24 09:50:00,108.76,109.92,108.57,109.73,66270.0,108.5996,109.7578,108.4098,109.5681,66270.0
2025-04-24 09:55:00,109.73,110.51,109.39,110.38,72614.0,109.5681,110.347,109.2286,110.2172,72614.0
2025-04-24 10:00:00,110.46,110.89,109.5,109.84,147299.0,110.297,110.7264,109.3385,109.678,147299.0
2025-04-24 10:05:00,109.83,110.67,109.77,110.49,85164.0,109.668,110.5067,109.6081,110.327,85164.0
2025-04-24 10:10:00,110.48,110.78,110.09,110.77,107993.0,110.317,110.6166,109.9276,110.6066,107993.0
2025-04-24 10:15:00,110.7,110.7,110.35,110.6,35372.0,110.5367,110.5367,110.1872,110.4368,35372.0
2025-04-24 10:20:00,110.64,111.42,110.64,111.42,41339.0,110.4768,111.2556,110.4768,111.2556,41339.0
2025-04-24 10:25:00,111.35,111.61,111.09,111.58,56838.0,111.1857,111.4454,110.9261,111.4154,56838.0
2025-04-24 10:30:00,111.56,111.69,111.36,111.61,52142.0,111.3954,111.5252,111.1957,111.4454,52142.0
2025-04-24 10:35:00,111.54,111.85,111.45,111.8,59268.0,111.3755,111.685,111.2856,111.6351,59268.0
2025-04-24 10:40:00,111.85,112.08,111.41,111.77,68107.0,111.685,111.9147,111.2456,111.6051,68107.0
2025-04-24 10:45:00,111.82,111.89,111.38,111.85,83920.0,111.655,111.7249,111.2157,111.685,83920.0
2025-04-24 10:50:00,111.82,112.01,111.54,111.95,68648.0,111.655,111.8448,111.3755,111.7848,68648.0
2025-04-24 10:55:00,111.95,112.19,111.88,112.08,28010.0,111.7848,112.0245,111.715,111.9147,28010.0
2025-04-24 11:00:00,112.12,112.47,111.96,112.42,66102.0,111.9546,112.3041,111.7948,112.2542,66102.0
2025-04-24 11:05:00,112.42,112.58,112.29,112.57,45561.0,112.2542,112.4139,112.1243,112.4039,45561.0
2025-04-24 11:10:00,112.53,112.63,112.31,112.56,45795.0,112.364,112.4638,112.1443,112.3939,45795.0
2025-04-24 11:15:00,112.53,112.84,112.52,112.61,76163.0,112.364,112.6735,112.354,112.4439,76163.0
2025-04-24 11:20:00,112.59,112.73,112.01,112.16,60806.0,112.4239,112.5637,111.8448,111.9945,60806.0
2025-04-24 11:25:00,112.17,112.41,112.05,112.21,41839.0,112.0045,112.2442,111.8847,112.0445,41839.0
2025-04-24 11:30:00,112.19,112.39,111.9,112.35,31639.0,112.0245,112.2242,111.7349,112.1843,31639.0
2025-04-24 11:35:00,112.31,112.35,111.95,112.09,27061.0,112.1443,112.1843,111.7848,111.9246,27061.0
2025-04-24 11:40:00,112.05,112.42,112.04,112.24,20647.0,111.8847,112.2542,111.8747,112.0744,20647.0
2025-04-24 11:45:00,112.23,112.42,112.2,112.27,20148.0,112.0644,112.2542,112.0345,112.1044,20148.0
2025-04-24 11:50:00,112.25,112.75,112.2,112.7,21201.0,112.0844,112.5837,112.0345,112.5337,21201.0
2025-04-24 11:55:00,112.74,112.8,112.39,112.52,36577.0,112.5737,112.6336,112.2242,112.354,36577.0
2025-04-24 12:00:00,112.59,112.8,112.53,112.53,22168.0,112.4239,112.6336,112.364,112.364,22168.0
2025-04-24 12:05:00,112.59,112.65,112.38,112.44,19465.0,112.4239,112.4838,112.2142,112.2741,19465.0
2025-04-24 12:10:00,112.41,113.0,112.4,112.95,28036.0,112.2442,112.8333,112.2342,112.7834,28036.0
2025-04-24 12:15:00,112.95,113.2,112.85,113.04,31862.0,112.7834,113.033,112.6835,112.8732,31862.0
2025-04-24 12:20:00,113.07,113.34,113.06,113.21,59626.0,112.9032,113.1728,112.8932,113.043,59626.0
2025-04-24 12:25:00,113.16,113.7,113.09,113.4,56905.0,112.9931,113.5323,112.9232,113.2327,56905.0
2025-04-24 12:30:00,113.41,113.64,113.35,113.53,19028.0,113.2427,113.4724,113.1828,113.3625,19028.0
2025-04-24 12:35:00,113.56,113.69,113.54,113.64,15685.0,113.3925,113.5223,113.3725,113.4724,15685.0
2025-04-24 12:40:00,113.66,113.8,113.55,113.8,17373.0,113.4923,113.6321,113.3825,113.6321,17373.0
2025-04-24 12:45:00,113.78,113.79,113.5,113.54,16632.0,113.6121,113.6221,113.3326,113.3725,16632.0
2025-04-24 12:50:00,113.54,113.59,113.31,113.5,11847.0,113.3725,113.4224,113.1428,113.3326,11847.0
2025-04-24 12:55:00,113.5,113.74,113.45,113.61,19424.0,113.3326,113.5722,113.2826,113.4424,19424.0
2025-04-24 13:00:00,113.6,113.71,113.4,113.44,31713.0,113.4324,113.5423,113.2327,113.2727,31713.0
2025-04-24 13:05:00,113.4,113.52,113.24,113.24,22674.0,113.2327,113.3525,113.0729,113.0729,22674.0
2025-04-24 13:10:00,113.25,113.44,113.18,113.33,23878.0,113.0829,113.2727,113.013,113.1628,23878.0
2025-04-24 13:15:00,113.37,113.44,113.2,113.4,50289.0,113.2028,113.2727,113.033,113.2327,50289.0
2025-04-24 13:20:00,113.38,113.81,113.28,113.63,47929.0,113.2127,113.6421,113.1129,113.4624,47929.0
2025-04-24 13:25:00,113.64,113.96,113.61,113.73,24172.0,113.4724,113.7919,113.4424,113.5622,24172.0
2025-04-24 13:30:00,113.76,113.82,113.56,113.56,17662.0,113.5922,113.6521,113.3925,113.3925,17662.0
2025-04-24 13:35:00,113.6,113.75,113.51,113.72,20698.0,113.4324,113.5822,113.3425,113.5522,20698.0
2025-04-24 13:40:00,113.74,113.74,113.21,113.26,70534.0,113.5722,113.5722,113.043,113.0929,70534.0
2025-04-24 13:45:00,113.27,113.37,113.15,113.33,45975.0,113.1029,113.2028,112.9831,113.1628,45975.0
2025-04-24 13:50:00,113.33,113.33,113.08,113.23,46468.0,113.1628,113.1628,112.9132,113.063,46468.0
2025-04-24 13:55:00,113.24,113.28,112.94,113.07,20485.0,113.0729,113.1129,112.7734,112.9032,20485.0
2025-04-24 14:00:00,113.05,113.26,112.72,112.75,32707.0,112.8832,113.0929,112.5537,112.5837,32707.0
2025-04-24 14:05:00,112.72,113.13,112.49,112.81,39912.0,112.5537,112.9631,112.3241,112.6436,39912.0
2025-04-24 14:10:00,112.81,112.85,112.63,112.73,12299.0,112.6436,112.6835,112.4638,112.5637,12299.0
2025-04-24 14:15:00,112.79,112.94,112.61,112.83,21783.0,112.6236,112.7734,112.4439,112.6636,21783.0
2025-04-24 14:20:00,112.83,112.83,112.64,112.75,14131.0,112.6636,112.6636,112.4738,112.5837,14131.0
2025-04-24 14:25:00,112.8,113.0,112.72,112.92,18952.0,112.6336,112.8333,112.5537,112.7534,18952.0
2025-04-24 14:30:00,112.92,113.14,112.9,113.08,14430.0,112.7534,112.9731,112.7334,112.9132,14430.0
2025-04-24 14:35:00,113.08,113.23,113.04,113.17,17212.0,112.9132,113.063,112.8732,113.003,17212.0
2025-04-24 14:40:00,113.14,113.37,113.02,113.34,28468.0,112.9731,113.2028,112.8533,113.1728,28468.0
2025-04-24 14:45:00,113.38,113.45,113.27,113.37,30418.0,113.2127,113.2826,113.1029,113.2028,30418.0
2025-04-24 14:50:00,113.42,113.64,113.42,113.44,20880.0,113.2527,113.4724,113.2527,113.2727,20880.0
2025-04-24 14:55:00,113.45,113.48,113.26,113.26,27426.0,113.2826,113.3126,113.0929,113.0929,27426.0
2025-04-24 15:00:00,113.27,113.42,113.09,113.23,36557.0,113.1029,113.2527,112.9232,113.063,36557.0
2025-04-24 15:05:00,113.23,113.43,113.13,113.21,16316.0,113.063,113.2627,112.9631,113.043,16316.0
2025-04-24 15:10:00,113.16,113.23,112.99,113.23,46011.0,112.9931,113.063,112.8233,113.063,46011.0
2025-04-24 15:15:00,113.23,113.42,113.17,113.33,17284.0,113.063,113.2527,113.003,113.1628,17284.0
2025-04-24 15:20:00,113.29,113.43,113.19,113.26,24660.0,113.1229,113.2627,113.023,113.0929,24660.0
2025-04-24 15:25:00,113.28,113.37,112.98,113.05,28372.0,113.1129,113.2028,112.8133,112.8832,28372.0
2025-04-24 15:30:00,112.97,113.28,112.91,113.1,31729.0,112.8033,113.1129,112.7434,112.9332,31729.0
2025-04-24 15:35:00,113.12,113.39,112.85,113.34,38730.0,112.9531,113.2227,112.6835,113.1728,38730.0
2025-04-24 15:40:00,113.34,113.52,113.34,113.46,29821.0,113.1728,113.3525,113.1728,113.2926,29821.0
2025-04-24 15:45:00,113.49,113.73,113.44,113.67,51450.0,113.3226,113.5622,113.2727,113.5023,51450.0
2025-04-24 15:50:00,113.73,113.73,113.25,113.56,144534.0,113.5622,113.5622,113.0829,113.3925,144534.0
2025-04-24 15:55:00,113.53,113.71,113.23,113.35,225887.0,113.3625,113.5423,113.063,113.1828,225887.0
2025-04-25 09:30:00,112.51,113.44,112.31,113.15,61531.0,112.344,113.2727,112.1443,112.9831,61531.0
2025-04-25 09:35:00,113.17,113.92,113.12,113.55,23363.0,113.003,113.7519,112.9531,113.3825,23363.0
2025-04-25 09:40:00,113.5,113.87,113.39,113.77,26515.0,113.3326,113.702,113.2227,113.6022,26515.0
2025-04-25 09:45:00,113.82,114.25,113.63,113.86,63442.0,113.6521,114.0815,113.4624,113.692,63442.0
2025-04-25 09:50:00,113.84,113.88,113.05,113.27,34480.0,113.6721,113.712,112.8832,113.1029,34480.0
2025-04-25 09:55:00,113.3,113.46,112.73,112.73,20505.0,113.1329,113.2926,112.5637,112.5637,20505.0
2025-04-25 10:00:00,112.93,113.45,112.87,113.17,41907.0,112.7634,113.2826,112.7035,113.003,41907.0
2025-04-25 10:05:00,112.96,113.29,112.85,113.23,110195.0,112.7934,113.1229,112.6835,113.063,110195.0
2025-04-25 10:10:00,113.23,113.55,112.92,113.19,23085.0,113.063,113.3825,112.7534,113.023,23085.0
2025-04-25 10:15:00,113.26,113.4,113.03,113.21,59472.0,113.0929,113.2327,112.8633,113.043,59472.0
2025-04-25 10:20:00,113.21,113.25,112.4,112.7,55449.0,113.043,113.0829,112.2342,112.5337,55449.0
2025-04-25 10:25:00,112.69,112.7,112.12,112.6,22899.0,112.5238,112.5337,111.9546,112.4339,22899.0
2025-04-25 10:30:00,112.53,112.68,112.27,112.67,34176.0,112.364,112.5138,112.1044,112.5038,34176.0
2025-04-25 10:35:00,112.67,112.88,112.59,112.88,29879.0,112.5038,112.7135,112.4239,112.7135,29879.0
2025-04-25 10:40:00,112.76,113.4,112.71,113.4,18940.0,112.5937,113.2327,112.5437,113.2327,18940.0
2025-04-25 10:45:00,113.43,113.55,113.28,113.47,36049.0,113.2627,113.3825,113.1129,113.3026,36049.0
2025-04-25 10:50:00,113.49,113.91,113.24,113.66,42408.0,113.3226,113.742,113.0729,113.4923,42408.0
2025-04-25 10:55:00,113.6,113.8,113.32,113.8,32966.0,113.4324,113.6321,113.1528,113.6321,32966.0
2025-04-25 11:00:00,113.8,113.85,113.41,113.7,29408.0,113.6321,113.682,113.2427,113.5323,29408.0
2025-04-25 11:05:00,113.66,113.71,113.42,113.6,20054.0,113.4923,113.5423,113.2527,113.4324,20054.0
2025-04-25 11:10:00,113.62,113.74,113.49,113.69,19246.0,113.4524,113.5722,113.3226,113.5223,19246.0
2025-04-25 11:15:00,113.69,113.78,113.43,113.77,13655.0,113.5223,113.6121,113.2627,113.6022,13655.0
2025-04-25 11:20:00,113.81,113.93,113.74,113.81,21352.0,113.6421,113.7619,113.5722,113.6421,21352.0
2025-04-25 11:25:00,113.78,113.83,113.31,113.31,11354.0,113.6121,113.6621,113.1428,113.1428,11354.0
2025-04-25 11:30:00,113.35,113.48,113.27,113.39,11741.0,113.1828,113.3126,113.1029,113.2227,11741.0
2025-04-25 11:35:00,113.41,113.45,113.04,113.3,14183.0,113.2427,113.2826,112.8732,113.1329,14183.0
2025-04-25 11:40:00,113.31,113.57,113.19,113.27,13524.0,113.1428,113.4025,113.023,113.1029,13524.0
2025-04-25 11:45:00,113.27,113.35,113.24,113.3,11711.0,113.1029,113.1828,113.0729,113.1329,11711.0
2025-04-25 11:50:00,113.31,113.39,113.07,113.28,15901.0,113.1428,113.2227,112.9032,113.1129,15901.0
2025-04-25 11:55:00,113.19,113.38,113.12,113.25,17110.0,113.023,113.2127,112.9531,113.0829,17110.0
2025-04-25 12:00:00,113.36,113.45,113.26,113.45,19938.0,113.1928,113.2826,113.0929,113.2826,19938.0
2025-04-25 12:05:00,113.47,113.7,113.4,113.5,23359.0,113.3026,113.5323,113.2327,113.3326,23359.0
2025-04-25 12:10:00,113.46,113.6,113.44,113.52,8263.0,113.2926,113.4324,113.2727,113.3525,8263.0
2025-04-25 12:15:00,113.46,113.49,113.25,113.3,31156.0,113.2926,113.3226,113.0829,113.1329,31156.0
2025-04-25 12:20:00,113.36,113.54,113.16,113.54,28248.0,113.1928,113.3725,112.9931,113.3725,28248.0
2025-04-25 12:25:00,113.53,113.59,113.46,113.48,18696.0,113.3625,113.4224,113.2926,113.3126,18696.0
2025-04-25 12:30:00,113.47,113.64,113.43,113.62,14886.0,113.3026,113.4724,113.2627,113.4524,14886.0
2025-04-25 12:35:00,113.62,113.7,113.57,113.61,14478.0,113.4524,113.5323,113.4025,113.4424,14478.0
2025-04-25 12:40:00,113.67,113.81,113.63,113.73,12538.0,113.5023,113.6421,113.4624,113.5622,12538.0
2025-04-25 12:45:00,113.81,113.86,113.65,113.75,25875.0,113.6421,113.692,113.4823,113.5822,25875.0
2025-04-25 12:50:00,113.8,113.98,113.74,113.98,11121.0,113.6321,113.8119,113.5722,113.8119,11121.0
2025-04-25 12:55:00,114.0,114.0,113.77,113.81,10406.0,113.8318,113.8318,113.6022,113.6421,10406.0
2025-04-25 13:00:00,113.81,113.98,113.78,113.83,11390.0,113.6421,113.8119,113.6121,113.6621,11390.0
2025-04-25 13:05:00,113.83,114.05,113.8,114.03,7084.0,113.6621,113.8818,113.6321,113.8618,7084.0
2025-04-25 13:10:00,114.05,114.12,113.99,114.12,13014.0,113.8818,113.9516,113.8218,113.9516,13014.0
2025-04-25 13:15:00,114.11,114.22,114.02,114.22,11978.0,113.9417,114.0515,113.8518,114.0515,11978.0
2025-04-25 13:20:00,114.23,114.49,114.13,114.4,29015.0,114.0615,114.3211,113.9616,114.2312,29015.0
2025-04-25 13:25:00,114.41,114.41,114.27,114.28,10335.0,114.2412,114.2412,114.1014,114.1114,10335.0
2025-04-25 13:30:00,114.28,114.46,114.25,114.37,13319.0,114.1114,114.2911,114.0815,114.2013,13319.0
2025-04-25 13:35:00,114.3,114.51,113.74,113.84,21683.0,114.1314,114.3411,113.5722,113.6721,21683.0
2025-04-25 13:40:00,113.8,114.06,113.67,113.76,12439.0,113.6321,113.8917,113.5023,113.5922,12439.0
2025-04-25 13:45:00,113.71,113.71,113.38,113.68,13634.0,113.5423,113.5423,113.2127,113.5123,13634.0
2025-04-25 13:50:00,113.64,113.64,113.31,113.34,37015.0,113.4724,113.4724,113.1428,113.1728,37015.0
2025-04-25 13:55:00,113.37,113.44,112.81,113.13,24314.0,113.2028,113.2727,112.6436,112.9631,24314.0
2025-04-25 14:00:00,113.14,113.69,113.11,113.49,23094.0,112.9731,113.5223,112.9431,113.3226,23094.0
2025-04-25 14:05:00,113.53,113.75,113.5,113.61,10904.0,113.3625,113.5822,113.3326,113.4424,10904.0
2025-04-25 14:10:00,113.71,113.74,113.55,113.65,15937.0,113.5423,113.5722,113.3825,113.4823,15937.0
2025-04-25 14:15:00,113.62,113.77,113.57,113.69,17282.0,113.4524,113.6022,113.4025,113.5223,17282.0
2025-04-25 14:20:00,113.67,113.86,113.62,113.82,8426.0,113.5023,113.692,113.4524,113.6521,8426.0
2025-04-25 14:25:00,113.81,113.95,113.71,113.8,23149.0,113.6421,113.7819,113.5423,113.6321,23149.0
2025-04-25 14:30:00,113.8,113.82,113.67,113.67,17981.0,113.6321,113.6521,113.5023,113.5023,17981.0
2025-04-25 14:35:00,113.72,113.95,113.67,113.88,10497.0,113.5522,113.7819,113.5023,113.712,10497.0
2025-04-25 14:40:00,113.96,114.1,113.89,114.03,3960.0,113.7919,113.9317,113.722,113.8618,3960.0
2025-04-25 14:45:00,114.1,114.11,113.92,113.95,14296.0,113.9317,113.9417,113.7519,113.7819,14296.0
2025-04-25 14:50:00,113.95,113.97,113.66,113.97,16969.0,113.7819,113.8019,113.4923,113.8019,16969.0
2025-04-25 14:55:00,113.9,114.12,113.89,113.9,26325.0,113.732,113.9516,113.722,113.732,26325.0
2025-04-25 15:00:00,113.85,114.01,113.83,113.95,14750.0,113.682,113.8418,113.6621,113.7819,14750.0
2025-04-25 15:05:00,113.95,114.01,113.87,114.0,14290.0,113.7819,113.8418,113.702,113.8318,14290.0
2025-04-25 15:10:00,113.99,114.03,113.73,113.83,21676.0,113.8218,113.8618,113.5622,113.6621,21676.0
2025-04-25 15:15:00,113.81,113.92,113.73,113.83,19783.0,113.6421,113.7519,113.5622,113.6621,19783.0
2025-04-25 15:20:00,113.83,114.03,113.83,113.98,14452.0,113.6621,113.8618,113.6621,113.8119,14452.0
2025-04-25 15:25:00,113.98,113.98,113.77,113.78,29713.0,113.8119,113.8119,113.6022,113.6121,29713.0
2025-04-25 15:30:00,113.78,113.81,113.5,113.71,24295.0,113.6121,113.6421,113.3326,113.5423,24295.0
2025-04-25 15:35:00,113.53,113.8,113.41,113.61,21636.0,113.3625,113.6321,113.2427,113.4424,21636.0
2025-04-25 15:40:00,113.62,113.73,113.46,113.61,14601.0,113.4524,113.5622,113.2926,113.4424,14601.0
2025-04-25 15:45:00,113.67,113.7,113.47,113.65,25266.0,113.5023,113.5323,113.3026,113.4823,25266.0
2025-04-25 15:50:00,113.66,113.95,113.47,113.87,49705.0,113.4923,113.7819,113.3026,113.702,49705.0
2025-04-25 15:55:00,113.82,113.99,113.6,113.65,283949.0,113.6521,113.8218,113.4324,113.4823,283949.0
2025-04-28 09:30:00,114.0,114.99,113.93,114.06,51883.0,113.8318,114.8204,113.7619,113.8917,51883.0
2025-04-28 09:35:00,114.16,115.09,114.15,115.01,27798.0,113.9916,114.9202,113.9816,114.8403,27798.0
2025-04-28 09:40:00,114.94,116.5,114.88,115.99,33292.0,114.7704,116.3281,114.7105,115.8189,33292.0
2025-04-28 09:45:00,115.99,116.23,115.37,115.56,56764.0,115.8189,116.0585,115.1998,115.3895,56764.0
2025-04-28 09:50:00,115.55,115.69,115.28,115.32,21524.0,115.3795,115.5193,115.1099,115.1499,21524.0
2025-04-28 09:55:00,115.17,115.17,114.42,114.63,11879.0,115.0001,115.0001,114.2512,114.4609,11879.0
2025-04-28 10:00:00,114.56,114.85,114.13,114.85,17716.0,114.391,114.6806,113.9616,114.6806,17716.0
2025-04-28 10:05:00,114.85,115.02,114.67,114.86,13324.0,114.6806,114.8503,114.5008,114.6906,13324.0
2025-04-28 10:10:00,114.93,114.93,114.58,114.65,8999.0,114.7605,114.7605,114.411,114.4809,8999.0
2025-04-28 10:15:00,114.74,115.07,114.6,115.07,16304.0,114.5707,114.9002,114.4309,114.9002,16304.0
2025-04-28 10:20:00,115.02,115.38,115.0,115.34,27677.0,114.8503,115.2098,114.8303,115.1698,27677.0
2025-04-28 10:25:00,115.32,115.41,115.11,115.23,15448.0,115.1499,115.2397,114.9402,115.06,15448.0
2025-04-28 10:30:00,115.28,115.33,114.85,114.9,33740.0,115.1099,115.1599,114.6806,114.7305,33740.0
2025-04-28 10:35:00,115.01,115.1,114.81,114.99,15452.0,114.8403,114.9302,114.6406,114.8204,15452.0
2025-04-28 10:40:00,115.03,115.07,114.66,114.86,17452.0,114.8603,114.9002,114.4909,114.6906,17452.0
2025-04-28 10:45:00,114.86,115.04,114.8,115.01,31134.0,114.6906,114.8703,114.6306,114.8403,31134.0
2025-04-28 10:50:00,115.01,115.01,114.51,114.63,25582.0,114.8403,114.8403,114.3411,114.4609,25582.0
2025-04-28 10:55:00,114.62,114.63,114.26,114.27,36093.0,114.4509,114.4609,114.0914,114.1014,36093.0
2025-04-28 11:00:00,114.3,114.47,114.3,114.37,11422.0,114.1314,114.3011,114.1314,114.2013,11422.0
2025-04-28 11:05:00,114.36,114.38,113.63,113.63,47702.0,114.1913,114.2113,113.4624,113.4624,47702.0
2025-04-28 11:10:00,113.7,113.89,113.43,113.62,112290.0,113.5323,113.722,113.2627,113.4524,112290.0
2025-04-28 11:15:00,113.63,113.71,113.42,113.62,20079.0,113.4624,113.5423,113.2527,113.4524,20079.0
2025-04-28 11:20:00,113.55,113.55,112.92,112.92,14398.0,113.3825,113.3825,112.7534,112.7534,14398.0
2025-04-28 11:25:00,112.97,113.1,112.52,112.53,41846.0,112.8033,112.9332,112.354,112.364,41846.0
2025-04-28 11:30:00,112.61,113.01,112.59,112.82,18947.0,112.4439,112.8433,112.4239,112.6536,18947.0
2025-04-28 11:35:00,112.87,113.14,112.78,113.03,44731.0,112.7035,112.9731,112.6136,112.8633,44731.0
2025-04-28 11:40:00,113.11,113.2,112.92,112.92,8908.0,112.9431,113.033,112.7534,112.7534,8908.0
2025-04-28 11:45:00,112.89,112.97,112.62,112.71,11896.0,112.7235,112.8033,112.4539,112.5437,11896.0
2025-04-28 11:50:00,112.73,113.03,112.65,112.78,17724.0,112.5637,112.8633,112.4838,112.6136,17724.0
2025-04-28 11:55:00,112.8,112.98,112.77,112.91,5886.0,112.6336,112.8133,112.6036,112.7434,5886.0
2025-04-28 12:00:00,112.94,112.98,112.6,112.68,6895.0,112.7734,112.8133,112.4339,112.5138,6895.0
2025-04-28 12:05:00,112.68,112.68,112.36,112.42,12924.0,112.5138,112.5138,112.1942,112.2542,12924.0
2025-04-28 12:10:00,112.42,112.42,112.22,112.33,10053.0,112.2542,112.2542,112.0545,112.1643,10053.0
2025-04-28 12:15:00,112.33,112.56,112.32,112.54,30805.0,112.1643,112.3939,112.1543,112.374,30805.0
2025-04-28 12:20:00,112.57,112.66,112.42,112.59,31239.0,112.4039,112.4938,112.2542,112.4239,31239.0
2025-04-28 12:25:00,112.61,112.61,112.18,112.35,12336.0,112.4439,112.4439,112.0145,112.1843,12336.0
2025-04-28 12:30:00,112.4,112.6,112.37,112.4,14865.0,112.2342,112.4339,112.2042,112.2342,14865.0
2025-04-28 12:35:00,112.45,112.7,112.41,112.55,30113.0,112.2841,112.5337,112.2442,112.384,30113.0
2025-04-28 12:40:00,112.54,112.75,112.53,112.73,10280.0,112.374,112.5837,112.364,112.5637,10280.0
2025-04-28 12:45:00,112.73,112.87,112.68,112.82,5182.0,112.5637,112.7035,112.5138,112.6536,5182.0
2025-04-28 12:50:00,112.77,112.77,112.48,112.55,18687.0,112.6036,112.6036,112.3141,112.384,18687.0
2025-04-28 12:55:00,112.49,112.59,112.37,112.59,20946.0,112.3241,112.4239,112.2042,112.4239,20946.0
2025-04-28 13:00:00,112.51,112.64,112.43,112.52,6805.0,112.344,112.4738,112.2641,112.354,6805.0
2025-04-28 13:05:00,112.44,112.61,112.42,112.49,22793.0,112.2741,112.4439,112.2542,112.3241,22793.0
2025-04-28 13:10:00,112.49,112.49,112.23,112.29,78001.0,112.3241,112.3241,112.0644,112.1243,78001.0
2025-04-28 13:15:00,112.29,112.43,112.18,112.29,37576.0,112.1243,112.2641,112.0145,112.1243,37576.0
2025-04-28 13:20:00,112.29,112.4,112.18,112.4,16981.0,112.1243,112.2342,112.0145,112.2342,16981.0
2025-04-28 13:25:00,112.41,112.64,112.23,112.23,18350.0,112.2442,112.4738,112.0644,112.0644,18350.0
2025-04-28 13:30:00,112.26,112.4,112.11,112.4,18852.0,112.0944,112.2342,111.9446,112.2342,18852.0
2025-04-28 13:35:00,112.4,112.59,112.31,112.58,10756.0,112.2342,112.4239,112.1443,112.4139,10756.0
2025-04-28 13:40:00,112.54,112.64,112.43,112.58,12739.0,112.374,112.4738,112.2641,112.4139,12739.0
2025-04-28 13:45:00,112.65,112.78,112.51,112.59,10124.0,112.4838,112.6136,112.344,112.4239,10124.0
2025-04-28 13:50:00,112.6,112.78,112.6,112.78,12975.0,112.4339,112.6136,112.4339,112.6136,12975.0
2025-04-28 13:55:00,112.78,112.94,112.69,112.89,17254.0,112.6136,112.7734,112.5238,112.7235,17254.0
2025-04-28 14:00:00,112.9,113.1,112.9,113.05,13213.0,112.7334,112.9332,112.7334,112.8832,13213.0
2025-04-28 14:05:00,113.05,113.07,112.91,112.95,11479.0,112.8832,112.9032,112.7434,112.7834,11479.0
2025-04-28 14:10:00,112.94,112.96,112.8,112.9,11274.0,112.7734,112.7934,112.6336,112.7334,11274.0
2025-04-28 14:15:00,112.9,112.98,112.73,112.91,12666.0,112.7334,112.8133,112.5637,112.7434,12666.0
2025-04-28 14:20:00,112.92,113.05,112.78,113.03,16335.0,112.7534,112.8832,112.6136,112.8633,16335.0
2025-04-28 14:25:00,113.03,113.27,113.02,113.14,10270.0,112.8633,113.1029,112.8533,112.9731,10270.0
2025-04-28 14:30:00,113.15,113.23,113.0,113.07,11248.0,112.9831,113.063,112.8333,112.9032,11248.0
2025-04-28 14:35:00,113.07,113.27,113.03,113.23,12499.0,112.9032,113.1029,112.8633,113.063,12499.0
2025-04-28 14:40:00,113.18,113.29,113.09,113.15,3577.0,113.013,113.1229,112.9232,112.9831,3577.0
2025-04-28 14:45:00,113.16,113.4,113.13,113.32,70991.0,112.9931,113.2327,112.9631,113.1528,70991.0
2025-04-28 14:50:00,113.32,113.57,113.32,113.53,59398.0,113.1528,113.4025,113.1528,113.3625,59398.0
2025-04-28 14:55:00,113.54,113.57,113.4,113.5,24909.0,113.3725,113.4025,113.2327,113.3326,24909.0
2025-04-28 15:00:00,113.5,113.67,113.43,113.67,171115.0,113.3326,113.5023,113.2627,113.5023,171115.0
2025-04-28 15:05:00,113.61,113.72,113.56,113.64,10762.0,113.4424,113.5522,113.3925,113.4724,10762.0
2025-04-28 15:10:00,113.65,113.69,113.5,113.62,38896.0,113.4823,113.5223,113.3326,113.4524,38896.0
2025-04-28 15:15:00,113.63,113.67,113.57,113.62,36983.0,113.4624,113.5023,113.4025,113.4524,36983.0
2025-04-28 15:20:00,113.62,113.92,113.56,113.87,57466.0,113.4524,113.7519,113.3925,113.702,57466.0
2025-04-28 15:25:00,113.83,114.02,113.78,113.96,30497.0,113.6621,113.8518,113.6121,113.7919,30497.0
2025-04-28 15:30:00,113.96,114.13,113.89,114.04,59180.0,113.7919,113.9616,113.722,113.8718,59180.0
2025-04-28 15:35:00,114.04,114.25,113.77,113.98,147493.0,113.8718,114.0815,113.6022,113.8119,147493.0
2025-04-28 15:40:00,113.95,114.21,113.86,114.21,21870.0,113.7819,114.0415,113.692,114.0415,21870.0
2025-04-28 15:45:00,114.23,114.53,114.16,114.39,85247.0,114.0615,114.361,113.9916,114.2212,85247.0
2025-04-28 15:50:00,114.39,114.74,114.37,114.63,277789.0,114.2212,114.5707,114.2013,114.4609,277789.0
2025-04-28 15:55:00,114.63,114.65,113.85,113.91,279108.0,114.4609,114.4809,113.682,113.742,279108.0
2025-04-29 09:30:00,113.69,114.07,113.02,113.28,71549.0,113.5223,113.9017,112.8533,113.1129,71549.0
2025-04-29 09:35:00,113.37,113.6,112.82,113.24,118646.0,113.2028,113.4324,112.6536,113.0729,118646.0
2025-04-29 09:40:00,113.26,113.89,113.21,113.46,64519.0,113.0929,113.722,113.043,113.2926,64519.0
2025-04-29 09:45:00,113.35,113.66,113.2,113.45,52257.0,113.1828,113.4923,113.033,113.2826,52257.0
2025-04-29 09:50:00,113.45,113.64,112.78,113.04,61350.0,113.2826,113.4724,112.6136,112.8732,61350.0
2025-04-29 09:55:00,113.21,113.32,112.86,113.06,51208.0,113.043,113.1528,112.6935,112.8932,51208.0
2025-04-29 10:00:00,113.04,113.32,112.82,113.19,42380.0,112.8732,113.1528,112.6536,113.023,42380.0
2025-04-29 10:05:00,113.31,113.98,113.31,113.68,27666.0,113.1428,113.8119,113.1428,113.5123,27666.0
2025-04-29 10:10:00,113.66,113.66,113.0,113.24,55312.0,113.4923,113.4923,112.8333,113.0729,55312.0
2025-04-29 10:15:00,113.25,113.47,113.11,113.35,46181.0,113.0829,113.3026,112.9431,113.1828,46181.0
2025-04-29 10:20:00,113.34,113.48,113.03,113.25,126213.0,113.1728,113.3126,112.8633,113.0829,126213.0
2025-04-29 10:25:00,113.13,113.28,112.69,112.94,40210.0,112.9631,113.1129,112.5238,112.7734,40210.0
2025-04-29 10:30:00,112.86,113.39,112.86,113.11,107023.0,112.6935,113.2227,112.6935,112.9431,107023.0
2025-04-29 10:35:00,113.14,113.68,113.1,113.68,51952.0,112.9731,113.5123,112.9332,113.5123,51952.0
2025-04-29 10:40:00,113.66,113.72,113.38,113.5,31039.0,113.4923,113.5522,113.2127,113.3326,31039.0
2025-04-29 10:45:00,113.51,113.76,113.29,113.38,41520.0,113.3425,113.5922,113.1229,113.2127,41520.0
2025-04-29 10:50:00,113.38,113.66,113.26,113.6,51415.0,113.2127,113.4923,113.0929,113.4324,51415.0
2025-04-29 10:55:00,113.66,113.88,113.62,113.84,23638.0,113.4923,113.712,113.4524,113.6721,23638.0
2025-04-29 11:00:00,113.85,114.0,113.6,113.61,29090.0,113.682,113.8318,113.4324,113.4424,29090.0
2025-04-29 11:05:00,113.68,113.94,113.65,113.94,16092.0,113.5123,113.7719,113.4823,113.7719,16092.0
2025-04-29 11:10:00,113.94,114.03,113.72,113.8,38191.0,113.7719,113.8618,113.5522,113.6321,38191.0
2025-04-29 11:15:00,113.83,114.03,113.83,113.93,20385.0,113.6621,113.8618,113.6621,113.7619,20385.0
2025-04-29 11:20:00,113.83,114.11,113.8,113.86,23484.0,113.6621,113.9417,113.6321,113.692,23484.0
2025-04-29 11:25:00,113.95,114.29,113.86,114.2,8828.0,113.7819,114.1214,113.692,114.0315,8828.0
2025-04-29 11:30:00,114.13,114.2,113.85,113.85,13779.0,113.9616,114.0315,113.682,113.682,13779.0
2025-04-29 11:35:00,114.0,114.4,113.9,114.36,20474.0,113.8318,114.2312,113.732,114.1913,20474.0
2025-04-29 11:40:00,114.31,114.6,114.29,114.43,5912.0,114.1414,114.4309,114.1214,114.2612,5912.0
2025-04-29 11:45:00,114.49,114.61,114.17,114.25,21925.0,114.3211,114.4409,114.0016,114.0815,21925.0
2025-04-29 11:50:00,114.25,114.35,114.13,114.24,16409.0,114.0815,114.1813,113.9616,114.0715,16409.0
2025-04-29 11:55:00,114.15,114.32,114.05,114.16,8867.0,113.9816,114.1514,113.8818,113.9916,8867.0
2025-04-29 12:00:00,114.16,114.62,114.12,114.62,16722.0,113.9916,114.4509,113.9516,114.4509,16722.0
2025-04-29 12:05:00,114.57,114.82,114.56,114.79,14824.0,114.401,114.6506,114.391,114.6207,14824.0
2025-04-29 12:10:00,114.75,114.82,114.46,114.58,8996.0,114.5807,114.6506,114.2911,114.411,8996.0
2025-04-29 12:15:00,114.48,114.55,114.33,114.55,8383.0,114.3111,114.381,114.1613,114.381,8383.0
2025-04-29 12:20:00,114.39,114.5,114.34,114.41,6118.0,114.2212,114.3311,114.1713,114.2412,6118.0
2025-04-29 12:25:00,114.34,114.67,114.34,114.51,77329.0,114.1713,114.5008,114.1713,114.3411,77329.0
2025-04-29 12:30:00,114.47,114.97,114.4,114.89,21091.0,114.3011,114.8004,114.2312,114.7205,21091.0
2025-04-29 12:35:00,114.9,114.99,114.73,114.73,14759.0,114.7305,114.8204,114.5607,114.5607,14759.0
2025-04-29 12:40:00,114.65,114.84,114.65,114.66,8019.0,114.4809,114.6706,114.4809,114.4909,8019.0
2025-04-29 12:45:00,114.66,114.69,114.26,114.26,7133.0,114.4909,114.5208,114.0914,114.0914,7133.0
2025-04-29 12:50:00,114.3,114.39,114.16,114.16,15796.0,114.1314,114.2212,113.9916,113.9916,15796.0
2025-04-29 12:55:00,114.33,114.33,113.77,114.02,12435.0,114.1613,114.1613,113.6022,113.8518,12435.0
2025-04-29 13:00:00,114.11,114.22,113.94,114.22,17169.0,113.9417,114.0515,113.7719,114.0515,17169.0
2025-04-29 13:05:00,114.23,114.24,114.04,114.14,35242.0,114.0615,114.0715,113.8718,113.9716,35242.0
2025-04-29 13:10:00,114.08,114.19,113.99,114.15,10114.0,113.9117,114.0215,113.8218,113.9816,10114.0
2025-04-29 13:15:00,114.1,114.37,114.02,114.34,14564.0,113.9317,114.2013,113.8518,114.1713,14564.0
2025-04-29 13:20:00,114.35,114.49,114.31,114.39,8652.0,114.1813,114.3211,114.1414,114.2212,8652.0
2025-04-29 13:25:00,114.34,114.46,114.3,114.36,11810.0,114.1713,114.2911,114.1314,114.1913,11810.0
2025-04-29 13:30:00,114.36,114.56,114.36,114.48,6060.0,114.1913,114.391,114.1913,114.3111,6060.0
2025-04-29 13:35:00,114.56,114.66,114.5,114.63,26226.0,114.391,114.4909,114.3311,114.4609,26226.0
2025-04-29 13:40:00,114.67,114.78,114.65,114.78,17232.0,114.5008,114.6107,114.4809,114.6107,17232.0
2025-04-29 13:45:00,114.77,115.12,114.66,114.9,36449.0,114.6007,114.9502,114.4909,114.7305,36449.0
2025-04-29 13:50:00,114.93,114.98,114.69,114.92,6569.0,114.7605,114.8104,114.5208,114.7505,6569.0
2025-04-29 13:55:00,114.92,115.02,114.81,114.83,10053.0,114.7505,114.8503,114.6406,114.6606,10053.0
2025-04-29 14:00:00,114.78,115.08,114.76,115.08,20541.0,114.6107,114.9102,114.5907,114.9102,20541.0
2025-04-29 14:05:00,115.01,115.16,114.74,114.76,19857.0,114.8403,114.9901,114.5707,114.5907,19857.0
2025-04-29 14:10:00,114.76,114.79,114.64,114.73,18165.0,114.5907,114.6207,114.4709,114.5607,18165.0
2025-04-29 14:15:00,114.73,114.81,114.65,114.73,6203.0,114.5607,114.6406,114.4809,114.5607,6203.0
2025-04-29 14:20:00,114.72,114.72,114.4,114.64,20413.0,114.5508,114.5508,114.2312,114.4709,20413.0
2025-04-29 14:25:00,114.57,114.73,114.49,114.59,9111.0,114.401,114.5607,114.3211,114.421,9111.0
2025-04-29 14:30:00,114.67,114.73,114.51,114.67,10877.0,114.5008,114.5607,114.3411,114.5008,10877.0
2025-04-29 14:35:00,114.61,114.79,114.6,114.71,19828.0,114.4409,114.6207,114.4309,114.5408,19828.0
2025-04-29 14:40:00,114.68,114.75,114.59,114.75,16858.0,114.5108,114.5807,114.421,114.5807,16858.0
2025-04-29 14:45:00,114.73,114.73,114.51,114.62,13006.0,114.5607,114.5607,114.3411,114.4509,13006.0
2025-04-29 14:50:00,114.62,114.67,114.47,114.63,12728.0,114.4509,114.5008,114.3011,114.4609,12728.0
2025-04-29 14:55:00,114.6,114.79,114.6,114.63,24782.0,114.4309,114.6207,114.4309,114.4609,24782.0
2025-04-29 15:00:00,114.65,114.77,114.61,114.63,11391.0,114.4809,114.6007,114.4409,114.4609,11391.0
2025-04-29 15:05:00,114.62,114.89,114.55,114.79,23223.0,114.4509,114.7205,114.381,114.6207,23223.0
2025-04-29 15:10:00,114.81,115.0,114.75,114.79,26058.0,114.6406,114.8303,114.5807,114.6207,26058.0
2025-04-29 15:15:00,114.79,114.85,114.63,114.71,15955.0,114.6207,114.6806,114.4609,114.5408,15955.0
2025-04-29 15:20:00,114.74,114.8,114.61,114.78,20509.0,114.5707,114.6306,114.4409,114.6107,20509.0
2025-04-29 15:25:00,114.78,114.83,114.55,114.66,16013.0,114.6107,114.6606,114.381,114.4909,16013.0
2025-04-29 15:30:00,114.69,114.77,114.65,114.69,17478.0,114.5208,114.6007,114.4809,114.5208,17478.0
2025-04-29 15:35:00,114.62,114.73,114.46,114.63,16126.0,114.4509,114.5607,114.2911,114.4609,16126.0
2025-04-29 15:40:00,114.59,114.64,114.37,114.58,23648.0,114.421,114.4709,114.2013,114.411,23648.0
2025-04-29 15:45:00,114.56,114.63,114.42,114.58,48087.0,114.391,114.4609,114.2512,114.411,48087.0
2025-04-29 15:50:00,114.63,114.82,114.5,114.68,79242.0,114.4609,114.6506,114.3311,114.5108,79242.0
2025-04-29 15:55:00,114.68,114.68,114.26,114.34,200516.0,114.5108,114.5108,114.0914,114.1713,200516.0
2025-04-30 09:30:00,110.26,110.89,109.05,109.92,83128.0,110.0973,110.7264,108.8891,109.7578,83128.0
2025-04-30 09:35:00,110.05,110.27,109.67,109.83,38019.0,109.8877,110.1073,109.5082,109.668,38019.0
2025-04-30 09:40:00,109.82,110.23,109.25,110.23,41728.0,109.658,110.0674,109.0888,110.0674,41728.0
2025-04-30 09:45:00,110.12,110.93,110.01,110.84,48706.0,109.9575,110.7664,109.8477,110.6765,48706.0
2025-04-30 09:50:00,110.72,110.77,110.0,110.03,31863.0,110.5567,110.6066,109.8377,109.8677,31863.0
2025-04-30 09:55:00,110.09,110.3,109.39,109.65,41927.0,109.9276,110.1373,109.2286,109.4882,41927.0
2025-04-30 10:00:00,109.47,110.43,109.47,110.19,29669.0,109.3085,110.2671,109.3085,110.0274,29669.0
2025-04-30 10:05:00,110.19,110.53,110.08,110.53,22572.0,110.0274,110.3669,109.9176,110.3669,22572.0
2025-04-30 10:10:00,110.53,111.0,110.31,110.99,21340.0,110.3669,110.8363,110.1473,110.8263,21340.0
2025-04-30 10:15:00,110.98,110.98,110.64,110.82,19782.0,110.8163,110.8163,110.4768,110.6565,19782.0
2025-04-30 10:20:00,110.9,111.31,110.81,111.24,11393.0,110.7364,111.1458,110.6465,111.0759,11393.0
2025-04-30 10:25:00,111.19,111.31,111.06,111.29,24590.0,111.026,111.1458,110.8962,111.1258,24590.0
2025-04-30 10:30:00,111.24,111.55,111.04,111.38,31965.0,111.0759,111.3854,110.8762,111.2157,31965.0
2025-04-30 10:35:00,111.37,111.63,111.14,111.54,22259.0,111.2057,111.4653,110.976,111.3755,22259.0
2025-04-30 10:40:00,111.52,111.7,111.08,111.66,16699.0,111.3555,111.5352,110.9161,111.4953,16699.0
2025-04-30 10:45:00,111.62,111.62,111.35,111.43,12379.0,111.4553,111.4553,111.1857,111.2656,12379.0
2025-04-30 10:50:00,111.33,111.67,111.02,111.42,15727.0,111.1658,111.5053,110.8562,111.2556,15727.0
2025-04-30 10:55:00,111.41,111.79,111.35,111.55,15431.0,111.2456,111.6251,111.1857,111.3854,15431.0
2025-04-30 11:00:00,111.6,112.04,111.57,111.98,18368.0,111.4354,111.8747,111.4054,111.8148,18368.0
2025-04-30 11:05:00,111.9,112.15,111.85,112.08,7184.0,111.7349,111.9846,111.685,111.9147,7184.0
2025-04-30 11:10:00,112.1,112.29,112.1,112.21,29330.0,111.9346,112.1243,111.9346,112.0445,29330.0
2025-04-30 11:15:00,112.17,112.44,112.17,112.3,12403.0,112.0045,112.2741,112.0045,112.1343,12403.0
2025-04-30 11:20:00,112.31,112.61,112.24,112.54,42991.0,112.1443,112.4439,112.0744,112.374,42991.0
2025-04-30 11:25:00,112.54,112.54,112.21,112.47,58898.0,112.374,112.374,112.0445,112.3041,58898.0
2025-04-30 11:30:00,112.47,112.65,112.41,112.65,34117.0,112.3041,112.4838,112.2442,112.4838,34117.0
2025-04-30 11:35:00,112.73,112.8,112.52,112.68,49439.0,112.5637,112.6336,112.354,112.5138,49439.0
2025-04-30 11:40:00,112.68,112.93,112.64,112.79,52215.0,112.5138,112.7634,112.4738,112.6236,52215.0
2025-04-30 11:45:00,112.77,112.88,112.72,112.79,22561.0,112.6036,112.7135,112.5537,112.6236,22561.0
2025-04-30 11:50:00,112.85,113.04,112.7,112.93,36523.0,112.6835,112.8732,112.5337,112.7634,36523.0
2025-04-30 11:55:00,112.97,113.2,112.84,112.98,14813.0,112.8033,113.033,112.6735,112.8133,14813.0
2025-04-30 12:00:00,112.97,113.14,112.84,112.91,9951.0,112.8033,112.9731,112.6735,112.7434,9951.0
2025-04-30 12:05:00,112.95,113.22,112.95,113.05,12718.0,112.7834,113.053,112.7834,112.8832,12718.0
2025-04-30 12:10:00,113.05,113.07,112.83,112.83,33617.0,112.8832,112.9032,112.6636,112.6636,33617.0
2025-04-30 12:15:00,112.86,112.86,112.57,112.78,14696.0,112.6935,112.6935,112.4039,112.6136,14696.0
2025-04-30 12:20:00,112.67,112.68,112.25,112.25,14884.0,112.5038,112.5138,112.0844,112.0844,14884.0
2025-04-30 12:25:00,112.24,112.35,112.13,112.26,10559.0,112.0744,112.1843,111.9646,112.0944,10559.0
2025-04-30 12:30:00,112.24,112.34,112.06,112.24,34128.0,112.0744,112.1743,111.8947,112.0744,34128.0
2025-04-30 12:35:00,112.23,112.66,112.15,112.56,16253.0,112.0644,112.4938,111.9846,112.3939,16253.0
2025-04-30 12:40:00,112.54,112.8,112.53,112.68,8734.0,112.374,112.6336,112.364,112.5138,8734.0
2025-04-30 12:45:00,112.67,112.74,112.58,112.69,20047.0,112.5038,112.5737,112.4139,112.5238,20047.0
2025-04-30 12:50:00,112.69,112.91,112.66,112.91,28881.0,112.5238,112.7434,112.4938,112.7434,28881.0
2025-04-30 12:55:00,112.91,113.03,112.67,112.73,22419.0,112.7434,112.8633,112.5038,112.5637,22419.0
2025-04-30 13:00:00,112.74,112.93,112.66,112.7,11647.0,112.5737,112.7634,112.4938,112.5337,11647.0
2025-04-30 13:05:00,112.67,112.68,112.39,112.4,10509.0,112.5038,112.5138,112.2242,112.2342,10509.0
2025-04-30 13:10:00,112.39,112.39,111.95,112.2,28540.0,112.2242,112.2242,111.7848,112.0345,28540.0
2025-04-30 13:15:00,112.21,112.43,112.17,112.37,16449.0,112.0445,112.2641,112.0045,112.2042,16449.0
2025-04-30 13:20:00,112.39,112.45,112.28,112.3,16778.0,112.2242,112.2841,112.1144,112.1343,16778.0
2025-04-30 13:25:00,112.36,112.7,112.36,112.63,15051.0,112.1942,112.5337,112.1942,112.4638,15051.0
2025-04-30 13:30:00,112.63,112.94,112.54,112.94,15374.0,112.4638,112.7734,112.374,112.7734,15374.0
2025-04-30 13:35:00,112.92,113.09,112.86,112.93,22864.0,112.7534,112.9232,112.6935,112.7634,22864.0
2025-04-30 13:40:00,112.85,113.02,112.79,113.02,11618.0,112.6835,112.8533,112.6236,112.8533,11618.0
2025-04-30 13:45:00,113.0,113.0,112.79,112.91,11585.0,112.8333,112.8333,112.6236,112.7434,11585.0
2025-04-30 13:50:00,112.88,113.03,112.88,113.03,13139.0,112.7135,112.8633,112.7135,112.8633,13139.0
2025-04-30 13:55:00,112.99,113.12,112.91,112.97,7325.0,112.8233,112.9531,112.7434,112.8033,7325.0
2025-04-30 14:00:00,112.91,112.94,112.8,112.88,8186.0,112.7434,112.7734,112.6336,112.7135,8186.0
2025-04-30 14:05:00,112.86,113.75,112.72,113.08,45320.0,112.6935,113.5822,112.5537,112.9132,45320.0
2025-04-30 14:10:00,113.03,113.39,112.97,113.02,13886.0,112.8633,113.2227,112.8033,112.8533,13886.0
2025-04-30 14:15:00,112.99,113.25,112.99,113.19,9488.0,112.8233,113.0829,112.8233,113.023,9488.0
2025-04-30 14:20:00,113.18,113.31,113.07,113.09,7885.0,113.013,113.1428,112.9032,112.9232,7885.0
2025-04-30 14:25:00,113.09,113.25,112.85,113.04,29395.0,112.9232,113.0829,112.6835,112.8732,29395.0
2025-04-30 14:30:00,113.01,113.17,112.93,112.93,16967.0,112.8433,113.003,112.7634,112.7634,16967.0
2025-04-30 14:35:00,112.91,112.91,112.52,112.52,6868.0,112.7434,112.7434,112.354,112.354,6868.0
2025-04-30 14:40:00,112.55,112.64,112.45,112.5,8492.0,112.384,112.4738,112.2841,112.334,8492.0
2025-04-30 14:45:00,112.47,112.92,112.46,112.85,11883.0,112.3041,112.7534,112.2941,112.6835,11883.0
2025-04-30 14:50:00,112.84,112.86,112.6,112.64,8905.0,112.6735,112.6935,112.4339,112.4738,8905.0
2025-04-30 14:55:00,112.64,112.74,112.43,112.43,22124.0,112.4738,112.5737,112.2641,112.2641,22124.0
2025-04-30 15:00:00,112.49,112.78,112.49,112.77,13535.0,112.3241,112.6136,112.3241,112.6036,13535.0
2025-04-30 15:05:00,112.74,112.88,112.69,112.77,17287.0,112.5737,112.7135,112.5238,112.6036,17287.0
2025-04-30 15:10:00,112.74,112.95,112.71,112.88,18197.0,112.5737,112.7834,112.5437,112.7135,18197.0
2025-04-30 15:15:00,112.95,112.97,112.75,112.84,19517.0,112.7834,112.8033,112.5837,112.6735,19517.0
2025-04-30 15:20:00,112.81,112.96,112.68,112.83,25210.0,112.6436,112.7934,112.5138,112.6636,25210.0
2025-04-30 15:25:00,112.83,112.89,112.66,112.72,27910.0,112.6636,112.7235,112.4938,112.5537,27910.0
2025-04-30 15:30:00,112.74,112.83,112.67,112.74,31234.0,112.5737,112.6636,112.5038,112.5737,31234.0
2025-04-30 15:35:00,112.73,112.85,112.62,112.68,50167.0,112.5637,112.6835,112.4539,112.5138,50167.0
2025-04-30 15:40:00,112.64,113.07,112.61,113.05,48386.0,112.4738,112.9032,112.4439,112.8832,48386.0
2025-04-30 15:45:00,113.08,113.58,113.08,113.51,83804.0,112.9132,113.4124,112.9132,113.3425,83804.0
2025-04-30 15:50:00,113.49,114.43,113.48,114.31,118714.0,113.3226,114.2612,113.3126,114.1414,118714.0
2025-04-30 15:55:00,114.31,114.8,114.13,114.27,285364.0,114.1414,114.6306,113.9616,114.1014,285364.0
2025-05-01 09:30:00,115.56,115.95,113.46,114.6,101415.0,115.3895,115.7789,113.2926,114.4309,101415.0
2025-05-01 09:35:00,114.41,115.62,113.75,115.52,79266.0,114.2412,115.4494,113.5822,115.3496,79266.0
2025-05-01 09:40:00,115.55,116.54,115.19,116.41,74840.0,115.3795,116.3681,115.0201,116.2383,74840.0
2025-05-01 09:45:00,116.36,116.85,116.21,116.62,134800.0,116.1883,116.6776,116.0386,116.448,134800.0
2025-05-01 09:50:00,116.63,116.79,115.45,115.51,117273.0,116.4579,116.6177,115.2797,115.3396,117273.0
2025-05-01 09:55:00,115.51,115.8,114.58,114.6,96274.0,115.3396,115.6292,114.411,114.4309,96274.0
2025-05-01 10:00:00,114.75,115.41,114.59,115.15,72049.0,114.5807,115.2397,114.421,114.9801,72049.0
2025-05-01 10:05:00,115.18,116.33,115.17,116.06,135384.0,115.0101,116.1584,115.0001,115.8888,135384.0
2025-05-01 10:10:00,116.0,116.06,115.11,115.51,44892.0,115.8289,115.8888,114.9402,115.3396,44892.0
2025-05-01 10:15:00,115.53,115.99,115.4,115.8,115633.0,115.3596,115.8189,115.2298,115.6292,115633.0
2025-05-01 10:20:00,115.8,116.69,115.7,116.47,52447.0,115.6292,116.5179,115.5293,116.2982,52447.0
2025-05-01 10:25:00,116.47,116.75,116.21,116.26,55037.0,116.2982,116.5778,116.0386,116.0885,55037.0
2025-05-01 10:30:00,116.18,116.26,115.32,115.7,60832.0,116.0086,116.0885,115.1499,115.5293,60832.0
2025-05-01 10:35:00,115.7,116.26,115.56,116.17,18004.0,115.5293,116.0885,115.3895,115.9986,18004.0
2025-05-01 10:40:00,116.17,116.29,115.79,115.79,28432.0,115.9986,116.1184,115.6192,115.6192,28432.0
2025-05-01 10:45:00,115.95,116.29,115.76,116.27,17026.0,115.7789,116.1184,115.5892,116.0985,17026.0
2025-05-01 10:50:00,116.24,116.39,116.04,116.39,38155.0,116.0685,116.2183,115.8688,116.2183,38155.0
2025-05-01 10:55:00,116.39,116.51,116.32,116.32,29504.0,116.2183,116.3381,116.1484,116.1484,29504.0
2025-05-01 11:00:00,116.27,116.5,116.15,116.48,95899.0,116.0985,116.3281,115.9787,116.3082,95899.0
2025-05-01 11:05:00,116.54,117.08,116.54,117.02,58307.0,116.3681,116.9073,116.3681,116.8474,58307.0
2025-05-01 11:10:00,117.02,117.08,116.72,116.91,33952.0,116.8474,116.9073,116.5478,116.7375,33952.0
2025-05-01 11:15:00,116.9,117.5,116.84,117.34,32666.0,116.7275,117.3267,116.6676,117.1669,32666.0
2025-05-01 11:20:00,117.34,117.51,117.26,117.45,48086.0,117.1669,117.3366,117.087,117.2767,48086.0
2025-05-01 11:25:00,117.45,118.1,117.38,117.48,63271.0,117.2767,117.9258,117.2068,117.3067,63271.0
2025-05-01 11:30:00,117.48,117.5,116.81,117.03,25759.0,117.3067,117.3267,116.6377,116.8574,25759.0
2025-05-01 11:35:00,116.98,117.23,116.64,116.71,21028.0,116.8074,117.0571,116.4679,116.5378,21028.0
2025-05-01 11:40:00,116.68,116.79,116.27,116.39,15284.0,116.5079,116.6177,116.0985,116.2183,15284.0
2025-05-01 11:45:00,116.37,116.52,116.16,116.38,27775.0,116.1983,116.3481,115.9886,116.2083,27775.0
2025-05-01 11:50:00,116.37,116.5,116.05,116.05,29186.0,116.1983,116.3281,115.8788,115.8788,29186.0
2025-05-01 11:55:00,116.0,116.0,115.5,115.68,26127.0,115.8289,115.8289,115.3296,115.5093,26127.0
2025-05-01 12:00:00,115.67,116.09,115.58,115.84,39475.0,115.4994,115.9187,115.4095,115.6691,39475.0
2025-05-01 12:05:00,115.85,116.23,115.85,116.23,22738.0,115.6791,116.0585,115.6791,116.0585,22738.0
2025-05-01 12:10:00,116.18,116.38,116.0,116.02,53465.0,116.0086,116.2083,115.8289,115.8488,53465.0
2025-05-01 12:15:00,116.02,116.04,115.7,115.92,33812.0,115.8488,115.8688,115.5293,115.749,33812.0
2025-05-01 12:20:00,115.93,116.0,115.72,115.78,15943.0,115.759,115.8289,115.5493,115.6092,15943.0
2025-05-01 12:25:00,115.71,116.09,115.71,116.03,12424.0,115.5393,115.9187,115.5393,115.8588,12424.0
2025-05-01 12:30:00,115.98,116.08,115.91,116.01,35491.0,115.8089,115.9088,115.739,115.8389,35491.0
2025-05-01 12:35:00,116.01,116.14,115.89,115.94,20111.0,115.8389,115.9687,115.719,115.769,20111.0
2025-05-01 12:40:00,115.97,116.0,115.66,115.84,29111.0,115.7989,115.8289,115.4894,115.6691,29111.0
2025-05-01 12:45:00,115.8,116.11,115.8,115.96,17578.0,115.6292,115.9387,115.6292,115.7889,17578.0
2025-05-01 12:50:00,116.0,116.14,115.83,115.97,11475.0,115.8289,115.9687,115.6591,115.7989,11475.0
2025-05-01 12:55:00,115.93,115.99,115.65,115.68,13722.0,115.759,115.8189,115.4794,115.5093,13722.0
2025-05-01 13:00:00,115.75,116.18,115.72,116.13,8956.0,115.5792,116.0086,115.5493,115.9587,8956.0
2025-05-01 13:05:00,116.21,116.39,116.05,116.25,11631.0,116.0386,116.2183,115.8788,116.0785,11631.0
2025-05-01 13:10:00,116.4,116.46,116.27,116.37,11454.0,116.2283,116.2882,116.0985,116.1983,11454.0
2025-05-01 13:15:00,116.37,116.65,116.31,116.62,15325.0,116.1983,116.4779,116.1384,116.448,15325.0
2025-05-01 13:20:00,116.63,116.69,116.52,116.69,11073.0,116.4579,116.5179,116.3481,116.5179,11073.0
2025-05-01 13:25:00,116.64,116.73,116.32,116.37,51326.0,116.4679,116.5578,116.1484,116.1983,51326.0
2025-05-01 13:30:00,116.39,116.41,116.18,116.23,21251.0,116.2183,116.2383,116.0086,116.0585,21251.0
2025-05-01 13:35:00,116.23,116.23,115.97,116.03,31028.0,116.0585,116.0585,115.7989,115.8588,31028.0
2025-05-01 13:40:00,116.02,116.03,115.53,115.65,11379.0,115.8488,115.8588,115.3596,115.4794,11379.0
2025-05-01 13:45:00,115.74,116.08,115.56,116.08,14203.0,115.5693,115.9088,115.3895,115.9088,14203.0
2025-05-01 13:50:00,116.09,116.22,115.96,116.12,15783.0,115.9187,116.0485,115.7889,115.9487,15783.0
2025-05-01 13:55:00,116.17,116.24,115.9,116.09,8412.0,115.9986,116.0685,115.729,115.9187,8412.0
2025-05-01 14:00:00,116.08,116.29,116.07,116.19,4688.0,115.9088,116.1184,115.8988,116.0186,4688.0
2025-05-01 14:05:00,116.23,116.34,116.13,116.13,20688.0,116.0585,116.1684,115.9587,115.9587,20688.0
2025-05-01 14:10:00,116.05,116.1,115.88,115.97,17338.0,115.8788,115.9287,115.7091,115.7989,17338.0
2025-05-01 14:15:00,115.97,116.17,115.91,116.05,24266.0,115.7989,115.9986,115.739,115.8788,24266.0
2025-05-01 14:20:00,116.09,116.09,115.86,115.93,5502.0,115.9187,115.9187,115.6891,115.759,5502.0
2025-05-01 14:25:00,115.93,116.01,115.44,115.95,19839.0,115.759,115.8389,115.2697,115.7789,19839.0
2025-05-01 14:30:00,116.0,116.05,115.84,115.9,7066.0,115.8289,115.8788,115.6691,115.729,7066.0
2025-05-01 14:35:00,115.9,116.15,115.86,116.01,8732.0,115.729,115.9787,115.6891,115.8389,8732.0
2025-05-01 14:40:00,116.04,116.15,115.94,116.06,14026.0,115.8688,115.9787,115.769,115.8888,14026.0
2025-05-01 14:45:00,116.06,116.25,116.02,116.17,29549.0,115.8888,116.0785,115.8488,115.9986,29549.0
2025-05-01 14:50:00,116.21,116.28,116.0,116.14,38462.0,116.0386,116.1085,115.8289,115.9687,38462.0
2025-05-01 14:55:00,116.14,116.15,116.0,116.05,9155.0,115.9687,115.9787,115.8289,115.8788,9155.0
2025-05-01 15:00:00,116.09,116.1,115.86,116.01,11912.0,115.9187,115.9287,115.6891,115.8389,11912.0
2025-05-01 15:05:00,115.95,116.06,115.81,115.81,13101.0,115.7789,115.8888,115.6392,115.6392,13101.0
2025-05-01 15:10:00,115.86,116.14,115.72,116.11,18343.0,115.6891,115.9687,115.5493,115.9387,18343.0
2025-05-01 15:15:00,116.16,116.19,116.0,116.13,18938.0,115.9886,116.0186,115.8289,115.9587,18938.0
2025-05-01 15:20:00,116.14,116.17,115.84,115.84,9582.0,115.9687,115.9986,115.6691,115.6691,9582.0
2025-05-01 15:25:00,115.85,115.92,115.8,115.91,9687.0,115.6791,115.749,115.6292,115.739,9687.0
2025-05-01 15:30:00,115.92,115.98,115.75,115.84,19297.0,115.749,115.8089,115.5792,115.6691,19297.0
2025-05-01 15:35:00,115.75,115.87,115.69,115.82,24555.0,115.5792,115.6991,115.5193,115.6491,24555.0
2025-05-01 15:40:00,115.84,115.98,115.75,115.94,22154.0,115.6691,115.8089,115.5792,115.769,22154.0
2025-05-01 15:45:00,115.94,116.29,115.88,116.13,44428.0,115.769,116.1184,115.7091,115.9587,44428.0
2025-05-01 15:50:00,116.12,116.12,115.36,115.4,123709.0,115.9487,115.9487,115.1898,115.2298,123709.0
2025-05-01 15:55:00,115.43,115.43,114.21,114.49,315530.0,115.2597,115.2597,114.0415,114.3211,315530.0
2025-05-02 09:30:00,116.5,118.41,116.25,117.95,123446.0,116.3281,118.2353,116.0785,117.776,123446.0
2025-05-02 09:35:00,117.94,118.28,117.56,117.56,80045.0,117.766,118.1055,117.3866,117.3866,80045.0
2025-05-02 09:40:00,117.61,117.7,116.79,116.79,32998.0,117.4365,117.5264,116.6177,116.6177,32998.0
2025-05-02 09:45:00,116.94,117.3,116.66,116.76,60603.0,116.7675,117.127,116.4879,116.5878,60603.0
2025-05-02 09:50:00,116.64,116.8,116.29,116.49,76313.0,116.4679,116.6277,116.1184,116.3182,76313.0
2025-05-02 09:55:00,116.55,116.81,116.27,116.53,34235.0,116.3781,116.6377,116.0985,116.3581,34235.0
2025-05-02 10:00:00,116.4,116.8,115.99,116.32,38050.0,116.2283,116.6277,115.8189,116.1484,38050.0
2025-05-02 10:05:00,116.41,116.78,116.34,116.64,28854.0,116.2383,116.6077,116.1684,116.4679,28854.0
2025-05-02 10:10:00,116.54,116.67,116.13,116.49,23658.0,116.3681,116.4979,115.9587,116.3182,23658.0
2025-05-02 10:15:00,116.53,116.95,116.47,116.56,21363.0,116.3581,116.7775,116.2982,116.388,21363.0
2025-05-02 10:20:00,116.56,116.69,116.24,116.62,21956.0,116.388,116.5179,116.0685,116.448,21956.0
2025-05-02 10:25:00,116.56,117.15,116.56,117.15,16709.0,116.388,116.9772,116.388,116.9772,16709.0
2025-05-02 10:30:00,117.15,117.32,116.92,117.32,30745.0,116.9772,117.1469,116.7475,117.1469,30745.0
2025-05-02 10:35:00,117.36,117.63,117.22,117.45,50283.0,117.1869,117.4565,117.0471,117.2767,50283.0
2025-05-02 10:40:00,117.4,117.41,116.69,116.75,21990.0,117.2268,117.2368,116.5179,116.5778,21990.0
2025-05-02 10:45:00,116.8,116.88,116.55,116.74,19608.0,116.6277,116.7076,116.3781,116.5678,19608.0
2025-05-02 10:50:00,116.69,116.84,116.39,116.55,13342.0,116.5179,116.6676,116.2183,116.3781,13342.0
2025-05-02 10:55:00,116.62,116.75,116.23,116.39,54415.0,116.448,116.5778,116.0585,116.2183,54415.0
2025-05-02 11:00:00,116.46,116.54,116.23,116.39,15223.0,116.2882,116.3681,116.0585,116.2183,15223.0
2025-05-02 11:05:00,116.43,116.47,116.31,116.31,9307.0,116.2582,116.2982,116.1384,116.1384,9307.0
2025-05-02 11:10:00,116.33,116.48,116.21,116.33,18814.0,116.1584,116.3082,116.0386,116.1584,18814.0
2025-05-02 11:15:00,116.28,116.39,116.14,116.31,14815.0,116.1085,116.2183,115.9687,116.1384,14815.0
2025-05-02 11:20:00,116.31,116.4,116.03,116.37,22949.0,116.1384,116.2283,115.8588,116.1983,22949.0
2025-05-02 11:25:00,116.31,116.37,115.93,116.05,22698.0,116.1384,116.1983,115.759,115.8788,22698.0
2025-05-02 11:30:00,116.05,116.56,116.0,116.46,31218.0,115.8788,116.388,115.8289,116.2882,31218.0
2025-05-02 11:35:00,116.41,116.57,116.37,116.5,24986.0,116.2383,116.398,116.1983,116.3281,24986.0
2025-05-02 11:40:00,116.43,116.43,116.29,116.39,10793.0,116.2582,116.2582,116.1184,116.2183,10793.0
2025-05-02 11:45:00,116.39,116.61,116.38,116.54,7465.0,116.2183,116.438,116.2083,116.3681,7465.0
2025-05-02 11:50:00,116.5,116.56,116.26,116.41,12949.0,116.3281,116.388,116.0885,116.2383,12949.0
2025-05-02 11:55:00,116.39,116.68,116.35,116.57,43055.0,116.2183,116.5079,116.1784,116.398,43055.0
2025-05-02 12:00:00,116.57,117.09,116.54,117.08,52237.0,116.398,116.9173,116.3681,116.9073,52237.0
2025-05-02 12:05:00,117.2,117.45,117.08,117.33,38425.0,117.0271,117.2767,116.9073,117.1569,38425.0
2025-05-02 12:10:00,117.3,117.83,117.24,117.81,14625.0,117.127,117.6562,117.067,117.6362,14625.0
2025-05-02 12:15:00,117.78,117.9,117.6,117.78,24366.0,117.6062,117.7261,117.4265,117.6062,24366.0
2025-05-02 12:20:00,117.75,117.95,117.65,117.69,17419.0,117.5763,117.776,117.4764,117.5164,17419.0
2025-05-02 12:25:00,117.73,117.83,117.6,117.62,17258.0,117.5563,117.6562,117.4265,117.4465,17258.0
2025-05-02 12:30:00,117.68,117.86,117.62,117.67,11854.0,117.5064,117.6861,117.4465,117.4964,11854.0
2025-05-02 12:35:00,117.73,118.02,117.6,117.94,19989.0,117.5563,117.8459,117.4265,117.766,19989.0
2025-05-02 12:40:00,117.99,118.04,117.75,117.97,16827.0,117.8159,117.8659,117.5763,117.796,16827.0
2025-05-02 12:45:00,117.97,117.98,117.8,117.89,7200.0,117.796,117.806,117.6262,117.7161,7200.0
2025-05-02 12:50:00,117.83,117.83,117.45,117.62,19494.0,117.6562,117.6562,117.2767,117.4465,19494.0
2025-05-02 12:55:00,117.69,117.8,117.6,117.63,7992.0,117.5164,117.6262,117.4265,117.4565,7992.0
2025-05-02 13:00:00,117.6,117.65,117.48,117.62,9852.0,117.4265,117.4764,117.3067,117.4465,9852.0
2025-05-02 13:05:00,117.64,117.65,117.45,117.49,21620.0,117.4665,117.4764,117.2767,117.3167,21620.0
2025-05-02 13:10:00,117.48,117.55,117.39,117.45,9726.0,117.3067,117.3766,117.2168,117.2767,9726.0
2025-05-02 13:15:00,117.5,117.51,117.29,117.42,14109.0,117.3267,117.3366,117.117,117.2468,14109.0
2025-05-02 13:20:00,117.41,117.58,117.34,117.39,7950.0,117.2368,117.4065,117.1669,117.2168,7950.0
2025-05-02 13:25:00,117.37,117.57,117.29,117.41,6567.0,117.1969,117.3966,117.117,117.2368,6567.0
2025-05-02 13:30:00,117.45,117.52,117.35,117.52,3558.0,117.2767,117.3466,117.1769,117.3466,3558.0
2025-05-02 13:35:00,117.49,117.67,117.44,117.67,11001.0,117.3167,117.4964,117.2668,117.4964,11001.0
2025-05-02 13:40:00,117.65,117.67,117.43,117.54,16809.0,117.4764,117.4964,117.2568,117.3666,16809.0
2025-05-02 13:45:00,117.46,117.6,117.41,117.41,9565.0,117.2867,117.4265,117.2368,117.2368,9565.0
2025-05-02 13:50:00,117.46,117.67,117.43,117.67,7392.0,117.2867,117.4964,117.2568,117.4964,7392.0
2025-05-02 13:55:00,117.62,117.73,117.54,117.7,5688.0,117.4465,117.5563,117.3666,117.5264,5688.0
2025-05-02 14:00:00,117.71,117.87,117.66,117.77,9119.0,117.5364,117.6961,117.4864,117.5963,9119.0
2025-05-02 14:05:00,117.79,117.94,117.79,117.88,4716.0,117.6162,117.766,117.6162,117.7061,4716.0
2025-05-02 14:10:00,117.93,118.07,117.76,117.83,20509.0,117.756,117.8958,117.5863,117.6562,20509.0
2025-05-02 14:15:00,117.83,117.85,117.72,117.77,10332.0,117.6562,117.6761,117.5463,117.5963,10332.0
2025-05-02 14:20:00,117.73,117.79,117.7,117.7,8636.0,117.5563,117.6162,117.5264,117.5264,8636.0
2025-05-02 14:25:00,117.74,117.78,117.6,117.6,10098.0,117.5663,117.6062,117.4265,117.4265,10098.0
2025-05-02 14:30:00,117.61,117.71,117.59,117.69,7206.0,117.4365,117.5364,117.4165,117.5164,7206.0
2025-05-02 14:35:00,117.65,117.76,117.61,117.68,8828.0,117.4764,117.5863,117.4365,117.5064,8828.0
2025-05-02 14:40:00,117.72,117.72,117.56,117.56,8865.0,117.5463,117.5463,117.3866,117.3866,8865.0
2025-05-02 14:45:00,117.59,117.71,117.29,117.29,15518.0,117.4165,117.5364,117.117,117.117,15518.0
2025-05-02 14:50:00,117.32,117.48,117.14,117.48,9828.0,117.1469,117.3067,116.9672,117.3067,9828.0
2025-05-02 14:55:00,117.4,117.49,117.34,117.35,12405.0,117.2268,117.3167,117.1669,117.1769,12405.0
2025-05-02 15:00:00,117.34,117.47,117.27,117.35,18022.0,117.1669,117.2967,117.097,117.1769,18022.0
2025-05-02 15:05:00,117.31,117.44,117.26,117.44,24486.0,117.1369,117.2668,117.087,117.2668,24486.0
2025-05-02 15:10:00,117.42,117.45,117.22,117.26,16586.0,117.2468,117.2767,117.0471,117.087,16586.0
2025-05-02 15:15:00,117.3,117.53,117.26,117.53,16207.0,117.127,117.3566,117.087,117.3566,16207.0
2025-05-02 15:20:00,117.53,117.63,117.46,117.53,16189.0,117.3566,117.4565,117.2867,117.3566,16189.0
2025-05-02 15:25:00,117.53,117.58,117.45,117.54,17358.0,117.3566,117.4065,117.2767,117.3666,17358.0
2025-05-02 15:30:00,117.53,117.58,116.96,117.18,149641.0,117.3566,117.4065,116.7875,117.0071,149641.0
2025-05-02 15:35:00,117.17,117.26,117.0,117.14,30134.0,116.9971,117.087,116.8274,116.9672,30134.0
2025-05-02 15:40:00,117.13,117.32,117.13,117.23,26189.0,116.9572,117.1469,116.9572,117.0571,26189.0
2025-05-02 15:45:00,117.19,117.21,116.9,116.92,39140.0,117.0171,117.0371,116.7275,116.7475,39140.0
2025-05-02 15:50:00,116.95,117.4,116.87,117.21,72527.0,116.7775,117.2268,116.6976,117.0371,72527.0
2025-05-02 15:55:00,117.18,117.18,116.86,116.92,214337.0,117.0071,117.0071,116.6876,116.7475,214337.0
2025-05-05 09:30:00,115.51,116.5,115.0,116.4,60390.0,115.3396,116.3281,114.8303,116.2283,60390.0
2025-05-05 09:35:00,116.54,116.54,115.86,115.9,29884.0,116.3681,116.3681,115.6891,115.729,29884.0
2025-05-05 09:40:00,116.09,116.24,115.76,116.17,17238.0,115.9187,116.0685,115.5892,115.9986,17238.0
2025-05-05 09:45:00,116.13,116.95,116.09,116.78,19163.0,115.9587,116.7775,115.9187,116.6077,19163.0
2025-05-05 09:50:00,116.81,116.93,116.33,116.77,13904.0,116.6377,116.7575,116.1584,116.5977,13904.0
2025-05-05 09:55:00,116.77,117.33,116.68,116.81,25849.0,116.5977,117.1569,116.5079,116.6377,25849.0
2025-05-05 10:00:00,116.91,117.61,116.89,116.99,16783.0,116.7375,117.4365,116.7176,116.8174,16783.0
2025-05-05 10:05:00,116.99,117.08,116.65,116.95,13702.0,116.8174,116.9073,116.4779,116.7775,13702.0
2025-05-05 10:10:00,116.95,117.2,116.65,116.83,18603.0,116.7775,117.0271,116.4779,116.6577,18603.0
2025-05-05 10:15:00,116.83,117.16,116.77,117.05,29588.0,116.6577,116.9872,116.5977,116.8773,29588.0
2025-05-05 10:20:00,117.04,117.04,116.02,116.02,129152.0,116.8673,116.8673,115.8488,115.8488,129152.0
2025-05-05 10:25:00,116.14,116.83,116.08,116.77,29258.0,115.9687,116.6577,115.9088,116.5977,29258.0
2025-05-05 10:30:00,116.85,117.02,116.76,116.94,20610.0,116.6776,116.8474,116.5878,116.7675,20610.0
2025-05-05 10:35:00,116.83,117.44,116.83,117.19,45339.0,116.6577,117.2668,116.6577,117.0171,45339.0
2025-05-05 10:40:00,117.2,117.53,117.14,117.4,20381.0,117.0271,117.3566,116.9672,117.2268,20381.0
2025-05-05 10:45:00,117.42,117.56,117.22,117.45,44655.0,117.2468,117.3866,117.0471,117.2767,44655.0
2025-05-05 10:50:00,117.23,117.23,116.91,117.02,9236.0,117.0571,117.0571,116.7375,116.8474,9236.0
2025-05-05 10:55:00,117.07,117.25,117.03,117.11,10809.0,116.8973,117.077,116.8574,116.9372,10809.0
2025-05-05 11:00:00,117.18,117.24,117.1,117.23,8497.0,117.0071,117.067,116.9273,117.0571,8497.0
2025-05-05 11:05:00,117.26,117.34,116.97,117.06,19152.0,117.087,117.1669,116.7974,116.8873,19152.0
2025-05-05 11:10:00,117.07,117.15,116.79,116.89,13481.0,116.8973,116.9772,116.6177,116.7176,13481.0
2025-05-05 11:15:00,116.89,116.89,116.68,116.68,7445.0,116.7176,116.7176,116.5079,116.5079,7445.0
2025-05-05 11:20:00,116.78,116.95,116.71,116.91,8725.0,116.6077,116.7775,116.5378,116.7375,8725.0
2025-05-05 11:25:00,116.95,117.05,116.84,117.03,13078.0,116.7775,116.8773,116.6676,116.8574,13078.0
2025-05-05 11:30:00,117.03,117.04,116.67,116.7,19249.0,116.8574,116.8673,116.4979,116.5278,19249.0
2025-05-05 11:35:00,116.67,116.78,116.44,116.48,5177.0,116.4979,116.6077,116.2682,116.3082,5177.0
2025-05-05 11:40:00,116.35,116.55,116.25,116.42,19881.0,116.1784,116.3781,116.0785,116.2483,19881.0
2025-05-05 11:45:00,116.47,116.59,116.27,116.37,11168.0,116.2982,116.418,116.0985,116.1983,11168.0
2025-05-05 11:50:00,116.41,116.65,116.33,116.58,24043.0,116.2383,116.4779,116.1584,116.408,24043.0
2025-05-05 11:55:00,116.58,116.58,116.25,116.26,8956.0,116.408,116.408,116.0785,116.0885,8956.0
2025-05-05 12:00:00,116.25,116.8,116.17,116.8,12434.0,116.0785,116.6277,115.9986,116.6277,12434.0
2025-05-05 12:05:00,116.72,116.91,116.62,116.82,10521.0,116.5478,116.7375,116.448,116.6477,10521.0
2025-05-05 12:10:00,116.82,116.87,116.74,116.81,5418.0,116.6477,116.6976,116.5678,116.6377,5418.0
2025-05-05 12:15:00,116.73,116.79,116.58,116.59,5658.0,116.5578,116.6177,116.408,116.418,5658.0
2025-05-05 12:20:00,116.57,116.75,116.57,116.69,6837.0,116.398,116.5778,116.398,116.5179,6837.0
2025-05-05 12:25:00,116.7,116.79,116.57,116.78,9513.0,116.5278,116.6177,116.398,116.6077,9513.0
2025-05-05 12:30:00,116.79,116.85,116.69,116.78,15676.0,116.6177,116.6776,116.5179,116.6077,15676.0
2025-05-05 12:35:00,116.85,116.92,116.7,116.9,10435.0,116.6776,116.7475,116.5278,116.7275,10435.0
2025-05-05 12:40:00,116.86,116.99,116.83,116.89,9153.0,116.6876,116.8174,116.6577,116.7176,9153.0
2025-05-05 12:45:00,116.83,116.86,116.71,116.86,9828.0,116.6577,116.6876,116.5378,116.6876,9828.0
2025-05-05 12:50:00,116.9,116.95,116.79,116.79,4541.0,116.7275,116.7775,116.6177,116.6177,4541.0
2025-05-05 12:55:00,116.85,117.11,116.81,117.11,9808.0,116.6776,116.9372,116.6377,116.9372,9808.0
2025-05-05 13:00:00,117.04,117.04,116.76,116.9,11533.0,116.8673,116.8673,116.5878,116.7275,11533.0
2025-05-05 13:05:00,116.77,116.82,116.63,116.67,6648.0,116.5977,116.6477,116.4579,116.4979,6648.0
2025-05-05 13:10:00,116.7,116.77,116.53,116.53,19220.0,116.5278,116.5977,116.3581,116.3581,19220.0
2025-05-05 13:15:00,116.58,116.72,116.44,116.57,11078.0,116.408,116.5478,116.2682,116.398,11078.0
2025-05-05 13:20:00,116.64,116.71,116.48,116.56,8047.0,116.4679,116.5378,116.3082,116.388,8047.0
2025-05-05 13:25:00,116.56,116.68,116.41,116.64,14518.0,116.388,116.5079,116.2383,116.4679,14518.0
2025-05-05 13:30:00,116.62,116.87,116.56,116.77,13071.0,116.448,116.6976,116.388,116.5977,13071.0
2025-05-05 13:35:00,116.77,116.82,116.65,116.7,12279.0,116.5977,116.6477,116.4779,116.5278,12279.0
2025-05-05 13:40:00,116.67,116.81,116.48,116.54,15546.0,116.4979,116.6377,116.3082,116.3681,15546.0
2025-05-05 13:45:00,116.54,116.74,116.53,116.7,10616.0,116.3681,116.5678,116.3581,116.5278,10616.0
2025-05-05 13:50:00,116.69,116.8,116.66,116.74,9518.0,116.5179,116.6277,116.4879,116.5678,9518.0
2025-05-05 13:55:00,116.73,116.84,116.67,116.71,22906.0,116.5578,116.6676,116.4979,116.5378,22906.0
2025-05-05 14:00:00,116.77,116.77,116.61,116.7,8508.0,116.5977,116.5977,116.438,116.5278,8508.0
2025-05-05 14:05:00,116.7,116.83,116.64,116.71,23792.0,116.5278,116.6577,116.4679,116.5378,23792.0
2025-05-05 14:10:00,116.68,116.82,116.65,116.8,35875.0,116.5079,116.6477,116.4779,116.6277,35875.0
2025-05-05 14:15:00,116.8,116.87,116.73,116.74,46601.0,116.6277,116.6976,116.5578,116.5678,46601.0
2025-05-05 14:20:00,116.74,116.81,116.63,116.69,20327.0,116.5678,116.6377,116.4579,116.5179,20327.0
2025-05-05 14:25:00,116.67,116.76,116.57,116.64,20870.0,116.4979,116.5878,116.398,116.4679,20870.0
2025-05-05 14:30:00,116.64,116.76,116.59,116.72,6353.0,116.4679,116.5878,116.418,116.5478,6353.0
2025-05-05 14:35:00,116.71,116.77,116.63,116.71,12601.0,116.5378,116.5977,116.4579,116.5378,12601.0
2025-05-05 14:40:00,116.71,116.78,116.63,116.68,7218.0,116.5378,116.6077,116.4579,116.5079,7218.0
2025-05-05 14:45:00,116.71,116.73,116.57,116.61,11459.0,116.5378,116.5578,116.398,116.438,11459.0
2025-05-05 14:50:00,116.61,116.66,116.51,116.52,10317.0,116.438,116.4879,116.3381,116.3481,10317.0
2025-05-05 14:55:00,116.52,116.52,116.31,116.47,10442.0,116.3481,116.3481,116.1384,116.2982,10442.0
2025-05-05 15:00:00,116.39,116.4,116.14,116.33,9454.0,116.2183,116.2283,115.9687,116.1584,9454.0
2025-05-05 15:05:00,116.33,116.39,116.08,116.12,23856.0,116.1584,116.2183,115.9088,115.9487,23856.0
2025-05-05 15:10:00,116.13,116.18,116.1,116.11,20457.0,115.9587,116.0086,115.9287,115.9387,20457.0
2025-05-05 15:15:00,116.08,116.23,116.07,116.07,17814.0,115.9088,116.0585,115.8988,115.8988,17814.0
2025-05-05 15:20:00,116.05,116.12,115.76,115.83,24875.0,115.8788,115.9487,115.5892,115.6591,24875.0
2025-05-05 15:25:00,115.79,115.94,115.76,115.87,18144.0,115.6192,115.769,115.5892,115.6991,18144.0
2025-05-05 15:30:00,115.81,115.91,115.66,115.87,26586.0,115.6392,115.739,115.4894,115.6991,26586.0
2025-05-05 15:35:00,115.86,115.86,115.67,115.69,56245.0,115.6891,115.6891,115.4994,115.5193,56245.0
2025-05-05 15:40:00,115.67,115.73,115.44,115.55,50218.0,115.4994,115.5593,115.2697,115.3795,50218.0
2025-05-05 15:45:00,115.52,115.57,115.23,115.51,75251.0,115.3496,115.3995,115.06,115.3396,75251.0
2025-05-05 15:50:00,115.49,115.62,115.01,115.13,122924.0,115.3196,115.4494,114.8403,114.9602,122924.0
2025-05-05 15:55:00,115.13,115.13,114.7,114.8,339744.0,114.9602,114.9602,114.5308,114.6306,339744.0
2025-05-06 09:30:00,113.0,113.79,112.34,113.67,203718.0,112.8333,113.6221,112.1743,113.5023,203718.0
2025-05-06 09:35:00,113.67,113.67,112.65,113.63,60218.0,113.5023,113.5023,112.4838,113.4624,60218.0
2025-05-06 09:40:00,113.5,113.65,113.13,113.59,28445.0,113.3326,113.4823,112.9631,113.4224,28445.0
2025-05-06 09:45:00,113.64,114.0,113.29,113.44,38623.0,113.4724,113.8318,113.1229,113.2727,38623.0
2025-05-06 09:50:00,113.31,113.31,112.02,112.86,108572.0,113.1428,113.1428,111.8547,112.6935,108572.0
2025-05-06 09:55:00,112.89,113.42,112.87,113.28,34484.0,112.7235,113.2527,112.7035,113.1129,34484.0
2025-05-06 10:00:00,113.4,113.72,113.18,113.67,30297.0,113.2327,113.5522,113.013,113.5023,30297.0
2025-05-06 10:05:00,113.76,114.09,113.51,113.93,18780.0,113.5922,113.9217,113.3425,113.7619,18780.0
2025-05-06 10:10:00,114.03,114.44,113.91,114.23,30000.0,113.8618,114.2712,113.742,114.0615,30000.0
2025-05-06 10:15:00,114.23,114.48,114.12,114.39,22641.0,114.0615,114.3111,113.9516,114.2212,22641.0
2025-05-06 10:20:00,114.47,114.95,114.39,114.62,61521.0,114.3011,114.7804,114.2212,114.4509,61521.0
2025-05-06 10:25:00,114.64,114.73,114.37,114.62,15780.0,114.4709,114.5607,114.2013,114.4509,15780.0
2025-05-06 10:30:00,114.71,114.82,114.57,114.58,18011.0,114.5408,114.6506,114.401,114.411,18011.0
2025-05-06 10:35:00,114.48,114.66,114.17,114.45,10236.0,114.3111,114.4909,114.0016,114.2812,10236.0
2025-05-06 10:40:00,114.43,114.46,114.28,114.45,8863.0,114.2612,114.2911,114.1114,114.2812,8863.0
2025-05-06 10:45:00,114.43,114.62,114.43,114.53,10175.0,114.2612,114.4509,114.2612,114.361,10175.0
2025-05-06 10:50:00,114.47,114.47,114.25,114.29,11183.0,114.3011,114.3011,114.0815,114.1214,11183.0
2025-05-06 10:55:00,114.3,114.49,114.25,114.43,14407.0,114.1314,114.3211,114.0815,114.2612,14407.0
2025-05-06 11:00:00,114.44,114.82,114.39,114.55,26621.0,114.2712,114.6506,114.2212,114.381,26621.0
2025-05-06 11:05:00,114.54,114.65,114.35,114.38,10959.0,114.371,114.4809,114.1813,114.2113,10959.0
2025-05-06 11:10:00,114.42,114.66,114.41,114.57,6728.0,114.2512,114.4909,114.2412,114.401,6728.0
2025-05-06 11:15:00,114.55,114.62,114.42,114.57,11840.0,114.381,114.4509,114.2512,114.401,11840.0
2025-05-06 11:20:00,114.58,114.77,114.51,114.71,13182.0,114.411,114.6007,114.3411,114.5408,13182.0
2025-05-06 11:25:00,114.71,114.93,114.66,114.78,19932.0,114.5408,114.7605,114.4909,114.6107,19932.0
2025-05-06 11:30:00,114.8,114.85,114.65,114.74,15204.0,114.6306,114.6806,114.4809,114.5707,15204.0
2025-05-06 11:35:00,114.75,114.82,114.61,114.64,7872.0,114.5807,114.6506,114.4409,114.4709,7872.0
2025-05-06 11:40:00,114.66,114.7,114.38,114.47,14420.0,114.4909,114.5308,114.2113,114.3011,14420.0
2025-05-06 11:45:00,114.47,114.5,114.38,114.49,8540.0,114.3011,114.3311,114.2113,114.3211,8540.0
2025-05-06 11:50:00,114.48,114.49,114.27,114.33,33036.0,114.3111,114.3211,114.1014,114.1613,33036.0
2025-05-06 11:55:00,114.28,114.39,114.22,114.26,31004.0,114.1114,114.2212,114.0515,114.0914,31004.0
2025-05-06 12:00:00,114.28,114.49,114.24,114.48,17902.0,114.1114,114.3211,114.0715,114.3111,17902.0
2025-05-06 12:05:00,114.48,114.48,114.17,114.25,19710.0,114.3111,114.3111,114.0016,114.0815,19710.0
2025-05-06 12:10:00,114.28,115.09,114.28,115.05,16643.0,114.1114,114.9202,114.1114,114.8803,16643.0
2025-05-06 12:15:00,115.04,115.1,114.75,115.06,27920.0,114.8703,114.9302,114.5807,114.8903,27920.0
2025-05-06 12:20:00,115.07,115.07,114.46,114.5,32680.0,114.9002,114.9002,114.2911,114.3311,32680.0
2025-05-06 12:25:00,114.48,114.68,114.44,114.56,12942.0,114.3111,114.5108,114.2712,114.391,12942.0
2025-05-06 12:30:00,114.54,114.62,114.44,114.58,8929.0,114.371,114.4509,114.2712,114.411,8929.0
2025-05-06 12:35:00,114.6,114.66,114.41,114.41,12798.0,114.4309,114.4909,114.2412,114.2412,12798.0
2025-05-06 12:40:00,114.49,114.49,114.16,114.21,20518.0,114.3211,114.3211,113.9916,114.0415,20518.0
2025-05-06 12:45:00,114.21,114.24,113.96,113.97,30072.0,114.0415,114.0715,113.7919,113.8019,30072.0
2025-05-06 12:50:00,113.93,113.96,113.66,113.7,8370.0,113.7619,113.7919,113.4923,113.5323,8370.0
2025-05-06 12:55:00,113.72,113.77,113.56,113.61,8128.0,113.5522,113.6022,113.3925,113.4424,8128.0
2025-05-06 13:00:00,113.64,113.91,113.63,113.69,13136.0,113.4724,113.742,113.4624,113.5223,13136.0
2025-05-06 13:05:00,113.66,114.07,113.66,114.07,10462.0,113.4923,113.9017,113.4923,113.9017,10462.0
2025-05-06 13:10:00,114.07,114.15,113.92,114.04,9920.0,113.9017,113.9816,113.7519,113.8718,9920.0
2025-05-06 13:15:00,114.03,114.16,113.98,114.14,7139.0,113.8618,113.9916,113.8119,113.9716,7139.0
2025-05-06 13:20:00,114.18,114.19,113.66,113.71,29648.0,114.0116,114.0215,113.4923,113.5423,29648.0
2025-05-06 13:25:00,113.67,113.82,113.56,113.72,30613.0,113.5023,113.6521,113.3925,113.5522,30613.0
2025-05-06 13:30:00,113.74,113.86,113.71,113.79,7351.0,113.5722,113.692,113.5423,113.6221,7351.0
2025-05-06 13:35:00,113.86,113.88,113.66,113.66,12182.0,113.692,113.712,113.4923,113.4923,12182.0
2025-05-06 13:40:00,113.63,113.67,113.48,113.48,6364.0,113.4624,113.5023,113.3126,113.3126,6364.0
2025-05-06 13:45:00,113.48,113.51,113.4,113.47,9718.0,113.3126,113.3425,113.2327,113.3026,9718.0
2025-05-06 13:50:00,113.44,113.56,113.4,113.53,6673.0,113.2727,113.3925,113.2327,113.3625,6673.0
2025-05-06 13:55:00,113.52,113.59,113.39,113.52,11059.0,113.3525,113.4224,113.2227,113.3525,11059.0
2025-05-06 14:00:00,113.49,113.84,113.49,113.78,18986.0,113.3226,113.6721,113.3226,113.6121,18986.0
2025-05-06 14:05:00,113.74,113.93,113.68,113.93,9430.0,113.5722,113.7619,113.5123,113.7619,9430.0
2025-05-06 14:10:00,113.81,113.87,113.68,113.79,10775.0,113.6421,113.702,113.5123,113.6221,10775.0
2025-05-06 14:15:00,113.78,113.92,113.78,113.92,9911.0,113.6121,113.7519,113.6121,113.7519,9911.0
2025-05-06 14:20:00,113.92,114.08,113.89,114.02,10653.0,113.7519,113.9117,113.722,113.8518,10653.0
2025-05-06 14:25:00,114.03,114.25,114.03,114.24,13717.0,113.8618,114.0815,113.8618,114.0715,13717.0
2025-05-06 14:30:00,114.23,114.35,114.22,114.29,15402.0,114.0615,114.1813,114.0515,114.1214,15402.0
2025-05-06 14:35:00,114.27,114.27,114.13,114.18,13546.0,114.1014,114.1014,113.9616,114.0116,13546.0
2025-05-06 14:40:00,114.16,114.28,114.07,114.1,16342.0,113.9916,114.1114,113.9017,113.9317,16342.0
2025-05-06 14:45:00,114.12,114.19,114.11,114.16,9236.0,113.9516,114.0215,113.9417,113.9916,9236.0
2025-05-06 14:50:00,114.16,114.29,114.05,114.29,18541.0,113.9916,114.1214,113.8818,114.1214,18541.0
2025-05-06 14:55:00,114.27,114.34,114.22,114.33,11463.0,114.1014,114.1713,114.0515,114.1613,11463.0
2025-05-06 15:00:00,114.34,114.37,114.26,114.34,14131.0,114.1713,114.2013,114.0914,114.1713,14131.0
2025-05-06 15:05:00,114.33,114.36,114.16,114.28,22901.0,114.1613,114.1913,113.9916,114.1114,22901.0
2025-05-06 15:10:00,114.28,114.46,114.18,114.46,16328.0,114.1114,114.2911,114.0116,114.2911,16328.0
2025-05-06 15:15:00,114.43,114.46,114.26,114.26,15882.0,114.2612,114.2911,114.0914,114.0914,15882.0
2025-05-06 15:20:00,114.27,114.31,114.19,114.29,16060.0,114.1014,114.1414,114.0215,114.1214,16060.0
2025-05-06 15:25:00,114.3,114.37,114.21,114.37,19967.0,114.1314,114.2013,114.0415,114.2013,19967.0
2025-05-06 15:30:00,114.37,114.57,114.33,114.55,25125.0,114.2013,114.401,114.1613,114.381,25125.0
2025-05-06 15:35:00,114.56,114.57,114.39,114.43,28522.0,114.391,114.401,114.2212,114.2612,28522.0
2025-05-06 15:40:00,114.43,114.56,114.4,114.48,26561.0,114.2612,114.391,114.2312,114.3111,26561.0
2025-05-06 15:45:00,114.5,114.57,114.44,114.46,36444.0,114.3311,114.401,114.2712,114.2911,36444.0
2025-05-06 15:50:00,114.46,114.52,114.0,114.09,66360.0,114.2911,114.3511,113.8318,113.9217,66360.0
2025-05-06 15:55:00,114.09,114.09,113.58,113.65,244609.0,113.9217,113.9217,113.4124,113.4823,244609.0
2025-05-07 09:30:00,114.63,114.98,113.63,114.62,125256.0,114.4609,114.8104,113.4624,114.4509,125256.0
2025-05-07 09:35:00,114.69,115.39,114.23,115.24,21162.0,114.5208,115.2198,114.0615,115.07,21162.0
2025-05-07 09:40:00,115.22,116.04,115.21,115.93,15017.0,115.05,115.8688,115.04,115.759,15017.0
2025-05-07 09:45:00,115.8,115.92,115.33,115.44,39742.0,115.6292,115.749,115.1599,115.2697,39742.0
2025-05-07 09:50:00,115.38,115.59,115.13,115.22,12734.0,115.2098,115.4195,114.9602,115.05,12734.0
2025-05-07 09:55:00,115.22,115.97,115.22,115.95,21990.0,115.05,115.7989,115.05,115.7789,21990.0
2025-05-07 10:00:00,115.94,116.36,115.87,115.98,37910.0,115.769,116.1883,115.6991,115.8089,37910.0
2025-05-07 10:05:00,115.96,116.48,115.86,116.36,24313.0,115.7889,116.3082,115.6891,116.1883,24313.0
2025-05-07 10:10:00,116.48,116.5,116.0,116.17,41306.0,116.3082,116.3281,115.8289,115.9986,41306.0
2025-05-07 10:15:00,116.13,116.16,115.92,115.93,24366.0,115.9587,115.9886,115.749,115.759,24366.0
2025-05-07 10:20:00,116.0,116.1,115.84,116.06,24350.0,115.8289,115.9287,115.6691,115.8888,24350.0
2025-05-07 10:25:00,116.06,116.21,115.9,116.2,22390.0,115.8888,116.0386,115.729,116.0286,22390.0
2025-05-07 10:30:00,116.11,116.56,116.05,116.27,43180.0,115.9387,116.388,115.8788,116.0985,43180.0
2025-05-07 10:35:00,116.29,116.36,116.17,116.32,26914.0,116.1184,116.1883,115.9986,116.1484,26914.0
2025-05-07 10:40:00,116.32,116.39,115.81,116.02,29502.0,116.1484,116.2183,115.6392,115.8488,29502.0
2025-05-07 10:45:00,115.98,116.16,115.83,115.83,43362.0,115.8089,115.9886,115.6591,115.6591,43362.0
2025-05-07 10:50:00,115.89,115.98,115.36,115.36,19044.0,115.719,115.8089,115.1898,115.1898,19044.0
2025-05-07 10:55:00,115.35,115.67,115.35,115.46,24978.0,115.1798,115.4994,115.1798,115.2897,24978.0
2025-05-07 11:00:00,115.45,115.48,115.05,115.39,23973.0,115.2797,115.3096,114.8803,115.2198,23973.0
2025-05-07 11:05:00,115.39,115.62,115.27,115.62,26269.0,115.2198,115.4494,115.1,115.4494,26269.0
2025-05-07 11:10:00,115.56,115.7,115.22,115.29,12683.0,115.3895,115.5293,115.05,115.1199,12683.0
2025-05-07 11:15:00,115.29,115.48,115.24,115.32,18922.0,115.1199,115.3096,115.07,115.1499,18922.0
2025-05-07 11:20:00,115.31,115.43,115.22,115.41,19187.0,115.1399,115.2597,115.05,115.2397,19187.0
2025-05-07 11:25:00,115.37,115.45,115.09,115.45,28241.0,115.1998,115.2797,114.9202,115.2797,28241.0
2025-05-07 11:30:00,115.43,115.69,115.32,115.57,13018.0,115.2597,115.5193,115.1499,115.3995,13018.0
2025-05-07 11:35:00,115.52,115.63,115.38,115.49,19973.0,115.3496,115.4594,115.2098,115.3196,19973.0
2025-05-07 11:40:00,115.53,115.64,115.49,115.52,16381.0,115.3596,115.4694,115.3196,115.3496,16381.0
2025-05-07 11:45:00,115.55,115.61,115.21,115.31,32255.0,115.3795,115.4394,115.04,115.1399,32255.0
2025-05-07 11:50:00,115.31,115.54,115.22,115.31,20565.0,115.1399,115.3696,115.05,115.1399,20565.0
2025-05-07 11:55:00,115.31,115.67,115.3,115.52,13225.0,115.1399,115.4994,115.1299,115.3496,13225.0
2025-05-07 12:00:00,115.5,115.63,115.49,115.54,15282.0,115.3296,115.4594,115.3196,115.3696,15282.0
2025-05-07 12:05:00,115.54,115.58,115.43,115.5,15539.0,115.3696,115.4095,115.2597,115.3296,15539.0
2025-05-07 12:10:00,115.54,115.61,115.5,115.59,17628.0,115.3696,115.4394,115.3296,115.4195,17628.0
2025-05-07 12:15:00,115.58,115.79,115.53,115.79,20778.0,115.4095,115.6192,115.3596,115.6192,20778.0
2025-05-07 12:20:00,115.75,115.75,115.55,115.59,21037.0,115.5792,115.5792,115.3795,115.4195,21037.0
2025-05-07 12:25:00,115.6,115.61,115.38,115.47,26348.0,115.4295,115.4394,115.2098,115.2997,26348.0
2025-05-07 12:30:00,115.47,115.75,115.46,115.7,12359.0,115.2997,115.5792,115.2897,115.5293,12359.0
2025-05-07 12:35:00,115.7,115.91,115.63,115.91,12931.0,115.5293,115.739,115.4594,115.739,12931.0
2025-05-07 12:40:00,115.82,116.11,115.82,116.11,11502.0,115.6491,115.9387,115.6491,115.9387,11502.0
2025-05-07 12:45:00,116.12,116.28,116.09,116.22,15197.0,115.9487,116.1085,115.9187,116.0485,15197.0
2025-05-07 12:50:00,116.23,116.54,116.2,116.35,33894.0,116.0585,116.3681,116.0286,116.1784,33894.0
2025-05-07 12:55:00,116.31,116.45,116.24,116.39,16653.0,116.1384,116.2782,116.0685,116.2183,16653.0
2025-05-07 13:00:00,116.38,116.43,116.25,116.34,13824.0,116.2083,116.2582,116.0785,116.1684,13824.0
2025-05-07 13:05:00,116.32,116.4,116.25,116.36,16993.0,116.1484,116.2283,116.0785,116.1883,16993.0
2025-05-07 13:10:00,116.44,116.66,116.38,116.61,21665.0,116.2682,116.4879,116.2083,116.438,21665.0
2025-05-07 13:15:00,116.66,116.7,116.44,116.46,23975.0,116.4879,116.5278,116.2682,116.2882,23975.0
2025-05-07 13:20:00,116.42,116.66,116.35,116.58,13336.0,116.2483,116.4879,116.1784,116.408,13336.0
2025-05-07 13:25:00,116.62,116.72,116.39,116.4,20666.0,116.448,116.5478,116.2183,116.2283,20666.0
2025-05-07 13:30:00,116.43,116.43,116.25,116.36,22953.0,116.2582,116.2582,116.0785,116.1883,22953.0
2025-05-07 13:35:00,116.38,116.4,116.17,116.18,25502.0,116.2083,116.2283,115.9986,116.0086,25502.0
2025-05-07 13:40:00,116.17,116.25,116.08,116.13,16545.0,115.9986,116.0785,115.9088,115.9587,16545.0
2025-05-07 13:45:00,116.07,116.35,116.07,116.35,30840.0,115.8988,116.1784,115.8988,116.1784,30840.0
2025-05-07 13:50:00,116.28,116.42,115.77,115.88,35169.0,116.1085,116.2483,115.5992,115.7091,35169.0
2025-05-07 13:55:00,115.81,116.0,115.63,115.77,18963.0,115.6392,115.8289,115.4594,115.5992,18963.0
2025-05-07 14:00:00,115.78,116.29,115.69,116.0,17361.0,115.6092,116.1184,115.5193,115.8289,17361.0
2025-05-07 14:05:00,115.96,115.96,114.82,114.95,25875.0,115.7889,115.7889,114.6506,114.7804,25875.0
2025-05-07 14:10:00,114.97,115.3,114.86,114.94,28330.0,114.8004,115.1299,114.6906,114.7704,28330.0
2025-05-07 14:15:00,114.85,115.26,114.81,115.19,26612.0,114.6806,115.09,114.6406,115.0201,26612.0
2025-05-07 14:20:00,115.2,115.5,115.16,115.4,48112.0,115.0301,115.3296,114.9901,115.2298,48112.0
2025-05-07 14:25:00,115.36,115.68,115.32,115.5,33150.0,115.1898,115.5093,115.1499,115.3296,33150.0
2025-05-07 14:30:00,115.48,115.97,115.33,115.83,34118.0,115.3096,115.7989,115.1599,115.6591,34118.0
2025-05-07 14:35:00,115.83,116.22,115.54,116.07,56205.0,115.6591,116.0485,115.3696,115.8988,56205.0
2025-05-07 14:40:00,116.04,116.34,115.91,116.16,24914.0,115.8688,116.1684,115.739,115.9886,24914.0
2025-05-07 14:45:00,116.16,116.22,115.42,115.67,21094.0,115.9886,116.0485,115.2497,115.4994,21094.0
2025-05-07 14:50:00,115.76,115.98,115.42,115.75,26138.0,115.5892,115.8089,115.2497,115.5792,26138.0
2025-05-07 14:55:00,115.67,116.54,115.67,116.43,29334.0,115.4994,116.3681,115.4994,116.2582,29334.0
2025-05-07 15:00:00,116.41,116.41,116.1,116.21,32659.0,116.2383,116.2383,115.9287,116.0386,32659.0
2025-05-07 15:05:00,116.3,116.52,116.13,116.36,31202.0,116.1284,116.3481,115.9587,116.1883,31202.0
2025-05-07 15:10:00,116.32,116.37,115.96,116.18,37320.0,116.1484,116.1983,115.7889,116.0086,37320.0
2025-05-07 15:15:00,116.17,116.3,115.88,116.29,24898.0,115.9986,116.1284,115.7091,116.1184,24898.0
2025-05-07 15:20:00,116.29,116.32,115.86,115.92,33605.0,116.1184,116.1484,115.6891,115.749,33605.0
2025-05-07 15:25:00,115.88,115.93,115.36,115.41,34697.0,115.7091,115.759,115.1898,115.2397,34697.0
2025-05-07 15:30:00,115.46,115.57,115.15,115.17,36711.0,115.2897,115.3995,114.9801,115.0001,36711.0
2025-05-07 15:35:00,115.17,115.79,115.13,115.67,31938.0,115.0001,115.6192,114.9602,115.4994,31938.0
2025-05-07 15:40:00,115.65,116.91,115.54,116.34,65918.0,115.4794,116.7375,115.3696,116.1684,65918.0
2025-05-07 15:45:00,116.36,116.71,116.05,116.14,58096.0,116.1883,116.5378,115.8788,115.9687,58096.0
2025-05-07 15:50:00,116.06,116.39,115.77,116.11,97840.0,115.8888,116.2183,115.5992,115.9387,97840.0
2025-05-07 15:55:00,116.15,116.45,115.93,116.2,241922.0,115.9787,116.2782,115.759,116.0286,241922.0
2025-05-08 09:30:00,118.42,118.44,117.13,117.29,55111.0,118.2453,118.2653,116.9572,117.117,55111.0
2025-05-08 09:35:00,117.33,117.76,116.87,117.2,13260.0,117.1569,117.5863,116.6976,117.0271,13260.0
2025-05-08 09:40:00,117.15,118.27,117.15,118.11,69924.0,116.9772,118.0955,116.9772,117.9358,69924.0
2025-05-08 09:45:00,118.07,118.33,117.56,117.56,37957.0,117.8958,118.1554,117.3866,117.3866,37957.0
2025-05-08 09:50:00,117.69,118.01,117.55,117.97,40057.0,117.5164,117.8359,117.3766,117.796,40057.0
2025-05-08 09:55:00,117.96,118.29,117.85,118.09,22825.0,117.786,118.1155,117.6761,117.9158,22825.0
2025-05-08 10:00:00,118.08,118.72,118.08,118.53,41562.0,117.9058,118.5449,117.9058,118.3551,41562.0
2025-05-08 10:05:00,118.53,118.61,117.93,118.07,19726.0,118.3551,118.435,117.756,117.8958,19726.0
2025-05-08 10:10:00,118.0,118.09,117.64,117.74,40066.0,117.8259,117.9158,117.4665,117.5663,40066.0
2025-05-08 10:15:00,117.71,117.97,117.64,117.9,33338.0,117.5364,117.796,117.4665,117.7261,33338.0
2025-05-08 10:20:00,117.88,118.34,117.8,118.09,36227.0,117.7061,118.1654,117.6262,117.9158,36227.0
2025-05-08 10:25:00,117.97,118.31,117.96,118.19,15177.0,117.796,118.1355,117.786,118.0156,15177.0
2025-05-08 10:30:00,118.23,118.52,118.23,118.39,21523.0,118.0556,118.3452,118.0556,118.2153,21523.0
2025-05-08 10:35:00,118.38,118.51,118.11,118.13,23923.0,118.2054,118.3352,117.9358,117.9557,23923.0
2025-05-08 10:40:00,118.13,118.27,117.83,118.06,28663.0,117.9557,118.0955,117.6562,117.8858,28663.0
2025-05-08 10:45:00,118.07,118.14,117.7,117.71,34398.0,117.8958,117.9657,117.5264,117.5364,34398.0
2025-05-08 10:50:00,117.71,117.97,117.4,117.43,94396.0,117.5364,117.796,117.2268,117.2568,94396.0
2025-05-08 10:55:00,117.45,117.88,117.4,117.67,329296.0,117.2767,117.7061,117.2268,117.4964,329296.0
2025-05-08 11:00:00,117.63,118.19,117.53,117.83,49714.0,117.4565,118.0156,117.3566,117.6562,49714.0
2025-05-08 11:05:00,117.85,118.79,117.85,118.56,42210.0,117.6761,118.6148,117.6761,118.3851,42210.0
2025-05-08 11:10:00,118.62,118.92,118.61,118.76,44064.0,118.445,118.7446,118.435,118.5848,44064.0
2025-05-08 11:15:00,118.75,118.89,118.65,118.81,22332.0,118.5748,118.7146,118.475,118.6347,22332.0
2025-05-08 11:20:00,118.8,119.4,118.76,119.32,52280.0,118.6247,119.2239,118.5848,119.144,52280.0
2025-05-08 11:25:00,119.35,119.8,119.31,119.33,64820.0,119.1739,119.6233,119.134,119.154,64820.0
2025-05-08 11:30:00,119.38,119.51,119.13,119.5,26370.0,119.2039,119.3337,118.9543,119.3237,26370.0
2025-05-08 11:35:00,119.54,119.63,119.36,119.55,23211.0,119.3637,119.4535,119.1839,119.3736,23211.0
2025-05-08 11:40:00,119.59,120.23,119.59,120.09,90673.0,119.4136,120.0526,119.4136,119.9128,90673.0
2025-05-08 11:45:00,120.12,120.27,120.06,120.25,12098.0,119.9428,120.0926,119.8829,120.0726,12098.0
2025-05-08 11:50:00,120.21,120.24,119.74,119.82,30015.0,120.0327,120.0626,119.5634,119.6432,30015.0
2025-05-08 11:55:00,119.83,119.83,119.58,119.73,27047.0,119.6532,119.6532,119.4036,119.5534,27047.0
2025-05-08 12:00:00,119.68,119.92,119.68,119.92,43550.0,119.5034,119.7431,119.5034,119.7431,43550.0
2025-05-08 12:05:00,119.84,120.17,119.8,120.17,64229.0,119.6632,119.9927,119.6233,119.9927,64229.0
2025-05-08 12:10:00,120.19,120.23,119.93,120.11,30677.0,120.0127,120.0526,119.7531,119.9328,30677.0
2025-05-08 12:15:00,120.11,120.38,120.11,120.28,57079.0,119.9328,120.2024,119.9328,120.1026,57079.0
2025-05-08 12:20:00,120.3,120.38,120.0,120.01,36480.0,120.1225,120.2024,119.823,119.833,36480.0
2025-05-08 12:25:00,120.0,120.09,119.96,119.98,40708.0,119.823,119.9128,119.783,119.803,40708.0
2025-05-08 12:30:00,120.02,120.3,120.02,120.24,14505.0,119.8429,120.1225,119.8429,120.0626,14505.0
2025-05-08 12:35:00,120.22,120.22,119.93,120.15,56053.0,120.0426,120.0426,119.7531,119.9728,56053.0
2025-05-08 12:40:00,120.14,120.28,120.04,120.24,15715.0,119.9628,120.1026,119.8629,120.0626,15715.0
2025-05-08 12:45:00,120.23,120.46,120.18,120.42,41170.0,120.0526,120.2823,120.0027,120.2424,41170.0
2025-05-08 12:50:00,120.42,120.66,120.41,120.46,32537.0,120.2424,120.482,120.2324,120.2823,32537.0
2025-05-08 12:55:00,120.43,120.66,120.43,120.62,12728.0,120.2523,120.482,120.2523,120.4421,12728.0
2025-05-08 13:00:00,120.66,120.71,119.56,119.77,202601.0,120.482,120.5319,119.3836,119.5933,202601.0
2025-05-08 13:05:00,119.75,121.12,119.31,120.84,114926.0,119.5733,120.9413,119.134,120.6617,114926.0
2025-05-08 13:10:00,120.84,120.89,120.46,120.57,52086.0,120.6617,120.7117,120.2823,120.3921,52086.0
2025-05-08 13:15:00,120.55,120.93,120.46,120.77,102216.0,120.3722,120.7516,120.2823,120.5918,102216.0
2025-05-08 13:20:00,120.77,121.09,120.52,121.09,26829.0,120.5918,120.9114,120.3422,120.9114,26829.0
2025-05-08 13:25:00,121.09,121.09,120.7,120.75,23154.0,120.9114,120.9114,120.5219,120.5719,23154.0
2025-05-08 13:30:00,120.64,120.85,120.25,120.26,21332.0,120.462,120.6717,120.0726,120.0826,21332.0
2025-05-08 13:35:00,120.23,120.47,120.09,120.47,20795.0,120.0526,120.2923,119.9128,120.2923,20795.0
2025-05-08 13:40:00,120.48,120.54,120.37,120.46,40734.0,120.3023,120.3622,120.1924,120.2823,40734.0
2025-05-08 13:45:00,120.48,120.49,120.16,120.21,24912.0,120.3023,120.3123,119.9827,120.0327,24912.0
2025-05-08 13:50:00,120.18,120.47,120.17,120.35,11353.0,120.0027,120.2923,119.9927,120.1725,11353.0
2025-05-08 13:55:00,120.34,120.35,120.01,120.17,22997.0,120.1625,120.1725,119.833,119.9927,22997.0
2025-05-08 14:00:00,120.12,120.25,120.0,120.15,21059.0,119.9428,120.0726,119.823,119.9728,21059.0
2025-05-08 14:05:00,120.11,120.28,120.04,120.07,42206.0,119.9328,120.1026,119.8629,119.8929,42206.0
2025-05-08 14:10:00,120.12,120.33,120.05,120.25,18355.0,119.9428,120.1525,119.8729,120.0726,18355.0
2025-05-08 14:15:00,120.2,120.48,120.15,120.48,52262.0,120.0227,120.3023,119.9728,120.3023,52262.0
2025-05-08 14:20:00,120.51,120.55,120.27,120.32,22680.0,120.3322,120.3722,120.0926,120.1425,22680.0
2025-05-08 14:25:00,120.32,120.51,120.32,120.5,33867.0,120.1425,120.3322,120.1425,120.3222,33867.0
2025-05-08 14:30:00,120.51,120.71,120.45,120.63,24080.0,120.3322,120.5319,120.2723,120.452,24080.0
2025-05-08 14:35:00,120.63,120.69,120.49,120.52,25365.0,120.452,120.512,120.3123,120.3422,25365.0
2025-05-08 14:40:00,120.55,120.7,120.51,120.67,56376.0,120.3722,120.5219,120.3322,120.492,56376.0
2025-05-08 14:45:00,120.63,120.71,120.51,120.55,38409.0,120.452,120.5319,120.3322,120.3722,38409.0
2025-05-08 14:50:00,120.52,120.6,120.42,120.55,34159.0,120.3422,120.4221,120.2424,120.3722,34159.0
2025-05-08 14:55:00,120.53,120.61,120.46,120.48,78129.0,120.3522,120.4321,120.2823,120.3023,78129.0
2025-05-08 15:00:00,120.48,120.64,120.42,120.55,93152.0,120.3023,120.462,120.2424,120.3722,93152.0
2025-05-08 15:05:00,120.55,120.58,120.1,120.28,175539.0,120.3722,120.4021,119.9228,120.1026,175539.0
2025-05-08 15:10:00,120.28,120.33,119.97,120.01,22177.0,120.1026,120.1525,119.793,119.833,22177.0
2025-05-08 15:15:00,120.01,120.14,119.72,119.93,28615.0,119.833,119.9628,119.5434,119.7531,28615.0
2025-05-08 15:20:00,119.95,120.42,119.95,120.36,41934.0,119.773,120.2424,119.773,120.1824,41934.0
2025-05-08 15:25:00,120.34,120.57,120.25,120.55,39395.0,120.1625,120.3921,120.0726,120.3722,39395.0
2025-05-08 15:30:00,120.57,120.59,120.38,120.48,40045.0,120.3921,120.4121,120.2024,120.3023,40045.0
2025-05-08 15:35:00,120.48,120.56,120.07,120.32,112954.0,120.3023,120.3821,119.8929,120.1425,112954.0
2025-05-08 15:40:00,120.32,120.4,120.1,120.21,111873.0,120.1425,120.2224,119.9228,120.0327,111873.0
2025-05-08 15:45:00,120.21,120.25,120.03,120.22,110803.0,120.0327,120.0726,119.8529,120.0426,110803.0
2025-05-08 15:50:00,120.23,120.24,119.7,119.73,215367.0,120.0526,120.0626,119.5234,119.5534,215367.0
2025-05-08 15:55:00,119.73,119.76,118.65,118.8,567385.0,119.5534,119.5833,118.475,118.6247,567385.0
2025-05-09 09:30:00,119.46,119.96,119.26,119.87,117597.0,119.2838,119.783,119.0841,119.6932,117597.0
2025-05-09 09:35:00,119.83,119.83,119.06,119.12,48150.0,119.6532,119.6532,118.8844,118.9443,48150.0
2025-05-09 09:40:00,119.02,119.71,118.85,119.59,65079.0,118.8444,119.5334,118.6747,119.4136,65079.0
2025-05-09 09:45:00,119.7,120.31,119.53,119.91,100298.0,119.5234,120.1325,119.3537,119.7331,100298.0
2025-05-09 09:50:00,119.84,120.01,119.37,119.99,42632.0,119.6632,119.833,119.1939,119.813,42632.0
2025-05-09 09:55:00,119.93,120.4,119.83,120.34,49762.0,119.7531,120.2224,119.6532,120.1625,49762.0
2025-05-09 10:00:00,120.48,120.72,120.1,120.19,34892.0,120.3023,120.5419,119.9228,120.0127,34892.0
2025-05-09 10:05:00,120.26,120.56,120.04,120.34,20266.0,120.0826,120.3821,119.8629,120.1625,20266.0
2025-05-09 10:10:00,120.34,120.43,119.71,119.77,142282.0,120.1625,120.2523,119.5334,119.5933,142282.0
2025-05-09 10:15:00,119.83,120.02,119.55,119.61,31876.0,119.6532,119.8429,119.3736,119.4335,31876.0
2025-05-09 10:20:00,119.6,119.6,119.17,119.3,21709.0,119.4236,119.4236,118.9942,119.124,21709.0
2025-05-09 10:25:00,119.28,119.3,118.75,119.06,33437.0,119.104,119.124,118.5748,118.8844,33437.0
2025-05-09 10:30:00,118.99,119.17,118.78,118.78,57601.0,118.8145,118.9942,118.6048,118.6048,57601.0
2025-05-09 10:35:00,118.76,118.77,118.4,118.54,25085.0,118.5848,118.5948,118.2253,118.3651,25085.0
2025-05-09 10:40:00,118.54,118.57,118.32,118.46,34600.0,118.3651,118.3951,118.1455,118.2852,34600.0
2025-05-09 10:45:00,118.53,118.76,118.37,118.71,22181.0,118.3551,118.5848,118.1954,118.5349,22181.0
2025-05-09 10:50:00,118.71,118.97,118.65,118.73,21034.0,118.5349,118.7945,118.475,118.5548,21034.0
2025-05-09 10:55:00,118.74,118.97,118.7,118.9,13702.0,118.5648,118.7945,118.5249,118.7246,13702.0
2025-05-09 11:00:00,118.91,119.01,118.78,118.94,16085.0,118.7346,118.8344,118.6048,118.7645,16085.0
2025-05-09 11:05:00,118.93,119.06,118.91,118.97,20341.0,118.7546,118.8844,118.7346,118.7945,20341.0
2025-05-09 11:10:00,118.91,118.93,118.58,118.7,15290.0,118.7346,118.7546,118.4051,118.5249,15290.0
2025-05-09 11:15:00,118.63,118.81,118.55,118.72,16164.0,118.455,118.6347,118.3751,118.5449,16164.0
2025-05-09 11:20:00,118.65,118.65,118.41,118.43,14233.0,118.475,118.475,118.2353,118.2553,14233.0
2025-05-09 11:25:00,118.48,118.62,118.34,118.57,18913.0,118.3052,118.445,118.1654,118.3951,18913.0
2025-05-09 11:30:00,118.54,118.57,118.33,118.54,32581.0,118.3651,118.3951,118.1554,118.3651,32581.0
2025-05-09 11:35:00,118.64,118.69,118.51,118.58,18417.0,118.465,118.5149,118.3352,118.4051,18417.0
2025-05-09 11:40:00,118.58,118.65,118.53,118.63,19212.0,118.4051,118.475,118.3551,118.455,19212.0
2025-05-09 11:45:00,118.59,118.7,118.48,118.7,38426.0,118.4151,118.5249,118.3052,118.5249,38426.0
2025-05-09 11:50:00,118.7,118.97,118.68,118.68,18578.0,118.5249,118.7945,118.5049,118.5049,18578.0
2025-05-09 11:55:00,118.7,118.91,118.69,118.86,21129.0,118.5249,118.7346,118.5149,118.6847,21129.0
2025-05-09 12:00:00,118.86,118.86,118.22,118.23,7394.0,118.6847,118.6847,118.0456,118.0556,7394.0
2025-05-09 12:05:00,118.23,118.46,118.11,118.11,9516.0,118.0556,118.2852,117.9358,117.9358,9516.0
2025-05-09 12:10:00,118.08,118.13,117.9,118.05,17312.0,117.9058,117.9557,117.7261,117.8759,17312.0
2025-05-09 12:15:00,118.12,118.27,118.02,118.22,13442.0,117.9457,118.0955,117.8459,118.0456,13442.0
2025-05-09 12:20:00,118.21,118.28,118.09,118.16,19079.0,118.0356,118.1055,117.9158,117.9857,19079.0
2025-05-09 12:25:00,118.15,118.17,117.94,117.95,11746.0,117.9757,117.9957,117.766,117.776,11746.0
2025-05-09 12:30:00,117.95,118.15,117.83,117.86,38619.0,117.776,117.9757,117.6562,117.6861,38619.0
2025-05-09 12:35:00,117.89,118.08,117.72,117.73,45934.0,117.7161,117.9058,117.5463,117.5563,45934.0
2025-05-09 12:40:00,117.75,117.92,117.71,117.75,14760.0,117.5763,117.746,117.5364,117.5763,14760.0
2025-05-09 12:45:00,117.68,117.81,117.54,117.67,27153.0,117.5064,117.6362,117.3666,117.4964,27153.0
2025-05-09 12:50:00,117.7,117.8,117.57,117.78,25772.0,117.5264,117.6262,117.3966,117.6062,25772.0
2025-05-09 12:55:00,117.77,117.84,117.6,117.66,27389.0,117.5963,117.6662,117.4265,117.4864,27389.0
2025-05-09 13:00:00,117.66,117.84,117.63,117.67,22232.0,117.4864,117.6662,117.4565,117.4964,22232.0
2025-05-09 13:05:00,117.68,117.75,117.57,117.75,22784.0,117.5064,117.5763,117.3966,117.5763,22784.0
2025-05-09 13:10:00,117.78,118.04,117.75,117.87,24564.0,117.6062,117.8659,117.5763,117.6961,24564.0
2025-05-09 13:15:00,117.87,118.19,117.84,118.09,25221.0,117.6961,118.0156,117.6662,117.9158,25221.0
2025-05-09 13:20:00,118.09,118.14,117.71,118.11,64265.0,117.9158,117.9657,117.5364,117.9358,64265.0
2025-05-09 13:25:00,118.17,118.19,117.92,117.92,23408.0,117.9957,118.0156,117.746,117.746,23408.0
2025-05-09 13:30:00,117.94,118.03,117.78,118.03,25883.0,117.766,117.8559,117.6062,117.8559,25883.0
2025-05-09 13:35:00,118.05,118.16,118.02,118.16,17659.0,117.8759,117.9857,117.8459,117.9857,17659.0
2025-05-09 13:40:00,118.13,118.31,118.12,118.2,17789.0,117.9557,118.1355,117.9457,118.0256,17789.0
2025-05-09 13:45:00,118.23,118.46,118.2,118.33,21665.0,118.0556,118.2852,118.0256,118.1554,21665.0
2025-05-09 13:50:00,118.34,118.48,118.17,118.33,31066.0,118.1654,118.3052,117.9957,118.1554,31066.0
2025-05-09 13:55:00,118.32,118.48,118.27,118.35,24344.0,118.1455,118.3052,118.0955,118.1754,24344.0
2025-05-09 14:00:00,118.36,118.43,118.32,118.42,14804.0,118.1854,118.2553,118.1455,118.2453,14804.0
2025-05-09 14:05:00,118.43,118.45,118.23,118.23,20815.0,118.2553,118.2753,118.0556,118.0556,20815.0
2025-05-09 14:10:00,118.23,118.33,118.18,118.24,15698.0,118.0556,118.1554,118.0057,118.0656,15698.0
2025-05-09 14:15:00,118.35,118.44,118.02,118.15,24963.0,118.1754,118.2653,117.8459,117.9757,24963.0
2025-05-09 14:20:00,118.15,118.19,118.02,118.19,18951.0,117.9757,118.0156,117.8459,118.0156,18951.0
2025-05-09 14:25:00,118.21,118.29,118.08,118.19,33886.0,118.0356,118.1155,117.9058,118.0156,33886.0
2025-05-09 14:30:00,118.17,118.36,118.15,118.25,21019.0,117.9957,118.1854,117.9757,118.0756,21019.0
2025-05-09 14:35:00,118.22,118.25,118.04,118.14,16904.0,118.0456,118.0756,117.8659,117.9657,16904.0
2025-05-09 14:40:00,118.14,118.22,118.04,118.13,25483.0,117.9657,118.0456,117.8659,117.9557,25483.0
2025-05-09 14:45:00,118.16,118.24,118.13,118.15,21638.0,117.9857,118.0656,117.9557,117.9757,21638.0
2025-05-09 14:50:00,118.16,118.24,118.08,118.09,15172.0,117.9857,118.0656,117.9058,117.9158,15172.0
2025-05-09 14:55:00,118.13,118.33,118.13,118.21,25093.0,117.9557,118.1554,117.9557,118.0356,25093.0
2025-05-09 15:00:00,118.22,118.3,118.11,118.22,18567.0,118.0456,118.1255,117.9358,118.0456,18567.0
2025-05-09 15:05:00,118.25,118.41,118.16,118.2,26335.0,118.0756,118.2353,117.9857,118.0256,26335.0
2025-05-09 15:10:00,118.21,118.28,118.1,118.21,43908.0,118.0356,118.1055,117.9258,118.0356,43908.0
2025-05-09 15:15:00,118.21,118.25,118.07,118.11,14524.0,118.0356,118.0756,117.8958,117.9358,14524.0
2025-05-09 15:20:00,118.11,118.17,117.96,118.07,66393.0,117.9358,117.9957,117.786,117.8958,66393.0
2025-05-09 15:25:00,118.09,118.14,118.01,118.03,34552.0,117.9158,117.9657,117.8359,117.8559,34552.0
2025-05-09 15:30:00,118.05,118.16,117.84,118.06,33981.0,117.8759,117.9857,117.6662,117.8858,33981.0
2025-05-09 15:35:00,118.06,118.12,117.96,117.96,30043.0,117.8858,117.9457,117.786,117.786,30043.0
2025-05-09 15:40:00,117.96,118.12,117.83,117.89,52733.0,117.786,117.9457,117.6562,117.7161,52733.0
2025-05-09 15:45:00,117.91,117.98,117.74,117.9,39637.0,117.7361,117.806,117.5663,117.7261,39637.0
2025-05-09 15:50:00,117.92,118.21,117.87,118.17,72456.0,117.746,118.0356,117.6961,117.9957,72456.0
2025-05-09 15:55:00,118.13,118.19,117.75,118.07,194728.0,117.9557,118.0156,117.5763,117.8958,194728.0
2025-05-12 09:30:00,126.72,128.23,125.91,127.09,177503.0,126.72,128.23,125.91,127.09,177503.0
2025-05-12 09:35:00,127.09,128.17,126.77,127.15,376283.0,127.09,128.17,126.77,127.15,376283.0
2025-05-12 09:40:00,127.21,128.72,127.2,128.64,102382.0,127.21,128.72,127.2,128.64,102382.0
2025-05-12 09:45:00,128.64,128.7,127.22,127.57,132715.0,128.64,128.7,127.22,127.57,132715.0
2025-05-12 09:50:00,127.52,127.52,126.5,126.62,87053.0,127.52,127.52,126.5,126.62,87053.0
2025-05-12 09:55:00,126.57,126.64,125.96,126.31,143576.0,126.57,126.64,125.96,126.31,143576.0
2025-05-12 10:00:00,126.28,127.04,126.11,126.37,188295.0,126.28,127.04,126.11,126.37,188295.0
2025-05-12 10:05:00,126.37,126.56,126.14,126.21,87044.0,126.37,126.56,126.14,126.21,87044.0
2025-05-12 10:10:00,126.23,126.81,126.13,126.31,63413.0,126.23,126.81,126.13,126.31,63413.0
2025-05-12 10:15:00,126.3,126.69,125.94,125.97,52279.0,126.3,126.69,125.94,125.97,52279.0
2025-05-12 10:20:00,125.95,126.5,125.85,126.32,85530.0,125.95,126.5,125.85,126.32,85530.0
2025-05-12 10:25:00,126.27,126.31,125.27,125.57,28454.0,126.27,126.31,125.27,125.57,28454.0
2025-05-12 10:30:00,125.57,125.57,124.82,124.91,42415.0,125.57,125.57,124.82,124.91,42415.0
2025-05-12 10:35:00,124.85,124.91,124.27,124.71,52625.0,124.85,124.91,124.27,124.71,52625.0
2025-05-12 10:40:00,124.71,125.37,124.55,125.18,31663.0,124.71,125.37,124.55,125.18,31663.0
2025-05-12 10:45:00,125.17,125.36,124.72,125.08,43868.0,125.17,125.36,124.72,125.08,43868.0
2025-05-12 10:50:00,125.06,125.42,124.98,125.34,22507.0,125.06,125.42,124.98,125.34,22507.0
2025-05-12 10:55:00,125.28,125.35,124.99,125.01,20005.0,125.28,125.35,124.99,125.01,20005.0
2025-05-12 11:00:00,125.0,125.27,124.93,125.07,22488.0,125.0,125.27,124.93,125.07,22488.0
2025-05-12 11:05:00,125.15,125.26,124.51,124.57,25066.0,125.15,125.26,124.51,124.57,25066.0
2025-05-12 11:10:00,124.64,124.9,124.57,124.68,20422.0,124.64,124.9,124.57,124.68,20422.0
2025-05-12 11:15:00,124.57,124.69,124.23,124.46,28679.0,124.57,124.69,124.23,124.46,28679.0
2025-05-12 11:20:00,124.46,124.64,124.11,124.28,29925.0,124.46,124.64,124.11,124.28,29925.0
2025-05-12 11:25:00,124.29,124.48,124.19,124.43,29352.0,124.29,124.48,124.19,124.43,29352.0
2025-05-12 11:30:00,124.48,124.75,124.45,124.66,36674.0,124.48,124.75,124.45,124.66,36674.0
2025-05-12 11:35:00,124.66,124.82,124.55,124.63,20897.0,124.66,124.82,124.55,124.63,20897.0
2025-05-12 11:40:00,124.64,124.64,124.25,124.52,19645.0,124.64,124.64,124.25,124.52,19645.0
2025-05-12 11:45:00,124.55,124.61,124.43,124.52,27818.0,124.55,124.61,124.43,124.52,27818.0
2025-05-12 11:50:00,124.53,124.53,124.1,124.3,46342.0,124.53,124.53,124.1,124.3,46342.0
2025-05-12 11:55:00,124.34,124.41,124.14,124.31,14668.0,124.34,124.41,124.14,124.31,14668.0
2025-05-12 12:00:00,124.31,124.53,124.18,124.44,13594.0,124.31,124.53,124.18,124.44,13594.0
2025-05-12 12:05:00,124.5,124.71,124.5,124.65,21028.0,124.5,124.71,124.5,124.65,21028.0
2025-05-12 12:10:00,124.71,124.83,124.6,124.82,14448.0,124.71,124.83,124.6,124.82,14448.0
2025-05-12 12:15:00,124.81,124.89,124.65,124.73,43790.0,124.81,124.89,124.65,124.73,43790.0
2025-05-12 12:20:00,124.73,125.16,124.68,125.14,21494.0,124.73,125.16,124.68,125.14,21494.0
2025-05-12 12:25:00,125.11,125.15,124.76,124.87,20701.0,125.11,125.15,124.76,124.87,20701.0
2025-05-12 12:30:00,124.92,125.18,124.89,125.17,10499.0,124.92,125.18,124.89,125.17,10499.0
2025-05-12 12:35:00,125.12,125.28,125.07,125.19,14878.0,125.12,125.28,125.07,125.19,14878.0
2025-05-12 12:40:00,125.23,125.3,125.1,125.29,19576.0,125.23,125.3,125.1,125.29,19576.0
2025-05-12 12:45:00,125.37,125.38,125.11,125.27,10715.0,125.37,125.38,125.11,125.27,10715.0
2025-05-12 12:50:00,125.31,125.64,125.28,125.63,8361.0,125.31,125.64,125.28,125.63,8361.0
2025-05-12 12:55:00,125.59,125.66,125.53,125.63,15215.0,125.59,125.66,125.53,125.63,15215.0
2025-05-12 13:00:00,125.68,125.7,125.37,125.44,20438.0,125.68,125.7,125.37,125.44,20438.0
2025-05-12 13:05:00,125.51,125.76,125.35,125.7,18943.0,125.51,125.76,125.35,125.7,18943.0
2025-05-12 13:10:00,125.71,125.8,125.51,125.68,16561.0,125.71,125.8,125.51,125.68,16561.0
2025-05-12 13:15:00,125.69,125.91,125.58,125.85,43427.0,125.69,125.91,125.58,125.85,43427.0
2025-05-12 13:20:00,125.83,125.83,125.63,125.77,20632.0,125.83,125.83,125.63,125.77,20632.0
2025-05-12 13:25:00,125.75,125.9,125.58,125.58,37989.0,125.75,125.9,125.58,125.58,37989.0
2025-05-12 13:30:00,125.61,125.67,125.45,125.52,105305.0,125.61,125.67,125.45,125.52,105305.0
2025-05-12 13:35:00,125.52,125.62,125.28,125.33,33967.0,125.52,125.62,125.28,125.33,33967.0
2025-05-12 13:40:00,125.33,125.55,125.3,125.48,15850.0,125.33,125.55,125.3,125.48,15850.0
2025-05-12 13:45:00,125.46,125.65,125.44,125.49,8834.0,125.46,125.65,125.44,125.49,8834.0
2025-05-12 13:50:00,125.55,125.74,125.54,125.74,15918.0,125.55,125.74,125.54,125.74,15918.0
2025-05-12 13:55:00,125.74,125.79,125.57,125.64,22388.0,125.74,125.79,125.57,125.64,22388.0
2025-05-12 14:00:00,125.64,125.68,125.52,125.65,19289.0,125.64,125.68,125.52,125.65,19289.0
2025-05-12 14:05:00,125.66,125.68,125.5,125.59,30449.0,125.66,125.68,125.5,125.59,30449.0
2025-05-12 14:10:00,125.58,125.59,125.08,125.38,64927.0,125.58,125.59,125.08,125.38,64927.0
2025-05-12 14:15:00,125.34,125.69,125.34,125.69,21857.0,125.34,125.69,125.34,125.69,21857.0
2025-05-12 14:20:00,125.69,125.77,125.61,125.72,19643.0,125.69,125.77,125.61,125.72,19643.0
2025-05-12 14:25:00,125.73,125.83,125.65,125.73,26727.0,125.73,125.83,125.65,125.73,26727.0
2025-05-12 14:30:00,125.75,125.86,125.72,125.82,19503.0,125.75,125.86,125.72,125.82,19503.0
2025-05-12 14:35:00,125.84,125.89,125.65,125.89,57287.0,125.84,125.89,125.65,125.89,57287.0
2025-05-12 14:40:00,125.9,126.0,125.83,125.98,86189.0,125.9,126.0,125.83,125.98,86189.0
2025-05-12 14:45:00,125.96,126.04,125.55,125.62,46553.0,125.96,126.04,125.55,125.62,46553.0
2025-05-12 14:50:00,125.63,125.66,125.49,125.59,64094.0,125.63,125.66,125.49,125.59,64094.0
2025-05-12 14:55:00,125.64,125.74,125.55,125.62,26280.0,125.64,125.74,125.55,125.62,26280.0
2025-05-12 15:00:00,125.61,125.72,125.43,125.66,58120.0,125.61,125.72,125.43,125.66,58120.0
2025-05-12 15:05:00,125.72,125.72,125.47,125.63,60791.0,125.72,125.72,125.47,125.63,60791.0
2025-05-12 15:10:00,125.64,125.78,125.51,125.64,67200.0,125.64,125.78,125.51,125.64,67200.0
2025-05-12 15:15:00,125.63,125.79,125.58,125.61,59745.0,125.63,125.79,125.58,125.61,59745.0
2025-05-12 15:20:00,125.59,125.61,125.3,125.31,24791.0,125.59,125.61,125.3,125.31,24791.0
2025-05-12 15:25:00,125.31,125.35,125.0,125.04,75871.0,125.31,125.35,125.0,125.04,75871.0
2025-05-12 15:30:00,125.0,125.37,124.96,125.06,95909.0,125.0,125.37,124.96,125.06,95909.0
2025-05-12 15:35:00,125.09,125.15,124.87,124.97,92389.0,125.09,125.15,124.87,124.97,92389.0
2025-05-12 15:40:00,124.98,124.99,124.71,124.83,120585.0,124.98,124.99,124.71,124.83,120585.0
2025-05-12 15:45:00,124.82,125.19,124.82,124.98,52185.0,124.82,125.19,124.82,124.98,52185.0
2025-05-12 15:50:00,125.03,125.17,124.95,124.98,71310.0,125.03,125.17,124.95,124.98,71310.0
2025-05-12 15:55:00,124.96,125.3,124.95,125.24,248663.0,124.96,125.3,124.95,125.24,248663.0
2025-05-13 09:30:00,125.27,126.42,124.45,125.11,163138.0,125.27,126.42,124.45,125.11,163138.0
2025-05-13 09:35:00,125.07,125.82,125.0,125.8,29366.0,125.07,125.82,125.0,125.8,29366.0
2025-05-13 09:40:00,125.86,126.3,125.86,126.0,21091.0,125.86,126.3,125.86,126.0,21091.0
2025-05-13 09:45:00,125.94,126.31,125.83,126.26,19486.0,125.94,126.31,125.83,126.26,19486.0
2025-05-13 09:50:00,126.34,126.52,126.08,126.19,36095.0,126.34,126.52,126.08,126.19,36095.0
2025-05-13 09:55:00,126.26,126.61,125.96,126.48,22555.0,126.26,126.61,125.96,126.48,22555.0
2025-05-13 10:00:00,126.49,126.99,126.41,126.99,67163.0,126.49,126.99,126.41,126.99,67163.0
2025-05-13 10:05:00,127.0,127.2,126.47,126.69,52208.0,127.0,127.2,126.47,126.69,52208.0
2025-05-13 10:10:00,126.59,127.33,126.41,127.33,26643.0,126.59,127.33,126.41,127.33,26643.0
2025-05-13 10:15:00,127.36,127.69,127.16,127.26,34959.0,127.36,127.69,127.16,127.26,34959.0
2025-05-13 10:20:00,127.26,127.45,127.04,127.13,57006.0,127.26,127.45,127.04,127.13,57006.0
2025-05-13 10:25:00,127.13,127.3,126.94,127.21,26867.0,127.13,127.3,126.94,127.21,26867.0
2025-05-13 10:30:00,127.26,127.56,127.03,127.13,29097.0,127.26,127.56,127.03,127.13,29097.0
2025-05-13 10:35:00,127.15,127.37,127.1,127.2,14607.0,127.15,127.37,127.1,127.2,14607.0
2025-05-13 10:40:00,127.24,127.24,126.8,126.89,38778.0,127.24,127.24,126.8,126.89,38778.0
2025-05-13 10:45:00,126.81,126.97,126.62,126.71,29478.0,126.81,126.97,126.62,126.71,29478.0
2025-05-13 10:50:00,126.73,127.27,126.73,127.21,13479.0,126.73,127.27,126.73,127.21,13479.0
2025-05-13 10:55:00,127.23,127.4,127.05,127.2,14626.0,127.23,127.4,127.05,127.2,14626.0
2025-05-13 11:00:00,127.22,127.47,127.22,127.4,19762.0,127.22,127.47,127.22,127.4,19762.0
2025-05-13 11:05:00,127.38,127.44,127.14,127.17,18601.0,127.38,127.44,127.14,127.17,18601.0
2025-05-13 11:10:00,127.2,127.4,127.03,127.16,43250.0,127.2,127.4,127.03,127.16,43250.0
2025-05-13 11:15:00,127.14,127.41,127.02,127.39,42927.0,127.14,127.41,127.02,127.39,42927.0
2025-05-13 11:20:00,127.3,127.47,127.19,127.33,18115.0,127.3,127.47,127.19,127.33,18115.0
2025-05-13 11:25:00,127.35,127.55,127.24,127.38,30029.0,127.35,127.55,127.24,127.38,30029.0
2025-05-13 11:30:00,127.36,128.04,127.27,128.04,36616.0,127.36,128.04,127.27,128.04,36616.0
2025-05-13 11:35:00,128.0,128.36,127.89,128.36,43137.0,128.0,128.36,127.89,128.36,43137.0
2025-05-13 11:40:00,128.3,128.54,128.2,128.48,35316.0,128.3,128.54,128.2,128.48,35316.0
2025-05-13 11:45:00,128.46,128.68,128.17,128.2,50687.0,128.46,128.68,128.17,128.2,50687.0
2025-05-13 11:50:00,128.22,128.3,128.04,128.17,12789.0,128.22,128.3,128.04,128.17,12789.0
2025-05-13 11:55:00,128.14,128.26,128.06,128.08,28927.0,128.14,128.26,128.06,128.08,28927.0
2025-05-13 12:00:00,128.07,128.09,127.74,127.81,19812.0,128.07,128.09,127.74,127.81,19812.0
2025-05-13 12:05:00,127.81,127.92,127.58,127.78,19037.0,127.81,127.92,127.58,127.78,19037.0
2025-05-13 12:10:00,127.78,128.04,127.69,128.02,9381.0,127.78,128.04,127.69,128.02,9381.0
2025-05-13 12:15:00,128.02,128.1,127.88,127.95,15306.0,128.02,128.1,127.88,127.95,15306.0
2025-05-13 12:20:00,127.9,128.07,127.7,127.86,103909.0,127.9,128.07,127.7,127.86,103909.0
2025-05-13 12:25:00,127.86,128.15,127.85,127.88,51265.0,127.86,128.15,127.85,127.88,51265.0
2025-05-13 12:30:00,127.88,128.13,127.83,128.04,45675.0,127.88,128.13,127.83,128.04,45675.0
2025-05-13 12:35:00,128.04,128.29,128.03,128.13,33730.0,128.04,128.29,128.03,128.13,33730.0
2025-05-13 12:40:00,128.17,128.22,128.1,128.16,14690.0,128.17,128.22,128.1,128.16,14690.0
2025-05-13 12:45:00,128.13,128.29,128.13,128.21,36124.0,128.13,128.29,128.13,128.21,36124.0
2025-05-13 12:50:00,128.24,128.29,128.13,128.22,15839.0,128.24,128.29,128.13,128.22,15839.0
2025-05-13 12:55:00,128.23,128.26,128.01,128.04,24670.0,128.23,128.26,128.01,128.04,24670.0
2025-05-13 13:00:00,128.07,128.27,128.02,128.22,40050.0,128.07,128.27,128.02,128.22,40050.0
2025-05-13 13:05:00,128.25,128.27,128.09,128.14,15845.0,128.25,128.27,128.09,128.14,15845.0
2025-05-13 13:10:00,128.18,128.26,128.13,128.22,8536.0,128.18,128.26,128.13,128.22,8536.0
2025-05-13 13:15:00,128.25,128.53,128.21,128.44,69901.0,128.25,128.53,128.21,128.44,69901.0
2025-05-13 13:20:00,128.46,128.64,128.37,128.52,21704.0,128.46,128.64,128.37,128.52,21704.0
2025-05-13 13:25:00,128.55,128.55,128.3,128.36,35076.0,128.55,128.55,128.3,128.36,35076.0
2025-05-13 13:30:00,128.33,128.68,128.32,128.54,29833.0,128.33,128.68,128.32,128.54,29833.0
2025-05-13 13:35:00,128.58,128.64,128.28,128.3,54441.0,128.58,128.64,128.28,128.3,54441.0
2025-05-13 13:40:00,128.31,128.38,128.23,128.26,37527.0,128.31,128.38,128.23,128.26,37527.0
2025-05-13 13:45:00,128.25,128.42,128.17,128.41,47755.0,128.25,128.42,128.17,128.41,47755.0
2025-05-13 13:50:00,128.42,128.42,128.08,128.13,10960.0,128.42,128.42,128.08,128.13,10960.0
2025-05-13 13:55:00,128.11,128.14,127.91,128.05,40759.0,128.11,128.14,127.91,128.05,40759.0
2025-05-13 14:00:00,128.03,128.07,127.78,127.88,49513.0,128.03,128.07,127.78,127.88,49513.0
2025-05-13 14:05:00,127.92,128.01,127.75,127.77,16911.0,127.92,128.01,127.75,127.77,16911.0
2025-05-13 14:10:00,127.8,128.01,127.7,127.84,37509.0,127.8,128.01,127.7,127.84,37509.0
2025-05-13 14:15:00,127.85,127.9,127.76,127.84,18438.0,127.85,127.9,127.76,127.84,18438.0
2025-05-13 14:20:00,127.87,128.01,127.78,127.98,17090.0,127.87,128.01,127.78,127.98,17090.0
2025-05-13 14:25:00,127.97,128.01,127.86,127.89,15352.0,127.97,128.01,127.86,127.89,15352.0
2025-05-13 14:30:00,127.91,127.94,127.7,127.78,18674.0,127.91,127.94,127.7,127.78,18674.0
2025-05-13 14:35:00,127.79,127.89,127.75,127.8,40174.0,127.79,127.89,127.75,127.8,40174.0
2025-05-13 14:40:00,127.82,127.86,127.59,127.66,13717.0,127.82,127.86,127.59,127.66,13717.0
2025-05-13 14:45:00,127.68,127.73,127.59,127.71,9709.0,127.68,127.73,127.59,127.71,9709.0
2025-05-13 14:50:00,127.73,127.94,127.6,127.94,14926.0,127.73,127.94,127.6,127.94,14926.0
2025-05-13 14:55:00,127.92,128.12,127.83,128.06,24499.0,127.92,128.12,127.83,128.06,24499.0
2025-05-13 15:00:00,128.06,128.07,127.83,127.96,13379.0,128.06,128.07,127.83,127.96,13379.0
2025-05-13 15:05:00,127.99,128.02,127.85,127.92,15872.0,127.99,128.02,127.85,127.92,15872.0
2025-05-13 15:10:00,127.92,128.07,127.91,127.98,15778.0,127.92,128.07,127.91,127.98,15778.0
2025-05-13 15:15:00,127.98,128.08,127.96,128.02,19337.0,127.98,128.08,127.96,128.02,19337.0
2025-05-13 15:20:00,128.01,128.03,127.85,127.86,16888.0,128.01,128.03,127.85,127.86,16888.0
2025-05-13 15:25:00,127.86,127.91,127.7,127.75,26956.0,127.86,127.91,127.7,127.75,26956.0
2025-05-13 15:30:00,127.76,127.96,127.76,127.95,22149.0,127.76,127.96,127.76,127.95,22149.0
2025-05-13 15:35:00,127.95,128.1,127.8,127.91,62073.0,127.95,128.1,127.8,127.91,62073.0
2025-05-13 15:40:00,127.92,128.01,127.78,127.89,42034.0,127.92,128.01,127.78,127.89,42034.0
2025-05-13 15:45:00,127.85,127.91,127.78,127.81,46704.0,127.85,127.91,127.78,127.81,46704.0
2025-05-13 15:50:00,127.82,127.9,127.36,127.4,127906.0,127.82,127.9,127.36,127.4,127906.0
2025-05-13 15:55:00,127.37,127.39,126.82,126.85,352921.0,127.37,127.39,126.82,126.85,352921.0
2025-05-14 09:30:00,128.69,128.8,127.51,127.87,248013.0,128.69,128.8,127.51,127.87,248013.0
2025-05-14 09:35:00,128.0,128.99,128.0,128.67,65780.0,128.0,128.99,128.0,128.67,65780.0
2025-05-14 09:40:00,128.61,129.23,128.56,129.11,52625.0,128.61,129.23,128.56,129.11,52625.0
2025-05-14 09:45:00,129.05,129.15,128.26,128.42,47228.0,129.05,129.15,128.26,128.42,47228.0
2025-05-14 09:50:00,128.4,128.81,128.24,128.61,115513.0,128.4,128.81,128.24,128.61,115513.0
2025-05-14 09:55:00,128.54,128.72,128.06,128.72,73036.0,128.54,128.72,128.06,128.72,73036.0
2025-05-14 10:00:00,128.67,129.35,128.26,129.29,65250.0,128.67,129.35,128.26,129.29,65250.0
2025-05-14 10:05:00,129.24,129.75,129.16,129.51,60018.0,129.24,129.75,129.16,129.51,60018.0
2025-05-14 10:10:00,129.56,129.58,129.1,129.17,60998.0,129.56,129.58,129.1,129.17,60998.0
2025-05-14 10:15:00,129.11,129.17,128.45,128.52,59797.0,129.11,129.17,128.45,128.52,59797.0
2025-05-14 10:20:00,128.47,128.92,128.22,128.71,35002.0,128.47,128.92,128.22,128.71,35002.0
2025-05-14 10:25:00,128.71,128.93,128.69,128.75,20265.0,128.71,128.93,128.69,128.75,20265.0
2025-05-14 10:30:00,128.77,129.0,128.61,128.97,11008.0,128.77,129.0,128.61,128.97,11008.0
2025-05-14 10:35:00,128.89,129.02,128.73,128.89,16521.0,128.89,129.02,128.73,128.89,16521.0
2025-05-14 10:40:00,128.91,129.45,128.77,129.22,32468.0,128.91,129.45,128.77,129.22,32468.0
2025-05-14 10:45:00,129.22,129.72,129.12,129.64,37123.0,129.22,129.72,129.12,129.64,37123.0
2025-05-14 10:50:00,129.67,129.7,129.48,129.64,34916.0,129.67,129.7,129.48,129.64,34916.0
2025-05-14 10:55:00,129.65,129.65,129.34,129.43,56829.0,129.65,129.65,129.34,129.43,56829.0
2025-05-14 11:00:00,129.42,129.42,128.92,128.94,62742.0,129.42,129.42,128.92,128.94,62742.0
2025-05-14 11:05:00,128.95,128.98,128.65,128.98,30144.0,128.95,128.98,128.65,128.98,30144.0
2025-05-14 11:10:00,128.93,129.0,128.74,128.86,31800.0,128.93,129.0,128.74,128.86,31800.0
2025-05-14 11:15:00,128.87,128.92,128.63,128.69,16233.0,128.87,128.92,128.63,128.69,16233.0
2025-05-14 11:20:00,128.75,129.25,128.65,129.25,11535.0,128.75,129.25,128.65,129.25,11535.0
2025-05-14 11:25:00,129.28,129.35,129.05,129.12,36786.0,129.28,129.35,129.05,129.12,36786.0
2025-05-14 11:30:00,129.06,129.4,129.05,129.4,15096.0,129.06,129.4,129.05,129.4,15096.0
2025-05-14 11:35:00,129.32,129.46,129.22,129.28,39828.0,129.32,129.46,129.22,129.28,39828.0
2025-05-14 11:40:00,129.28,129.35,129.11,129.33,19245.0,129.28,129.35,129.11,129.33,19245.0
2025-05-14 11:45:00,129.36,129.37,129.15,129.23,10668.0,129.36,129.37,129.15,129.23,10668.0
2025-05-14 11:50:00,129.22,129.23,129.05,129.09,8675.0,129.22,129.23,129.05,129.09,8675.0
2025-05-14 11:55:00,129.06,129.22,129.02,129.11,10818.0,129.06,129.22,129.02,129.11,10818.0
2025-05-14 12:00:00,129.11,129.29,129.0,129.29,9108.0,129.11,129.29,129.0,129.29,9108.0
2025-05-14 12:05:00,129.29,129.43,129.22,129.31,8299.0,129.29,129.43,129.22,129.31,8299.0
2025-05-14 12:10:00,129.35,129.42,129.21,129.22,6260.0,129.35,129.42,129.21,129.22,6260.0
2025-05-14 12:15:00,129.23,129.61,129.15,129.52,69917.0,129.23,129.61,129.15,129.52,69917.0
2025-05-14 12:20:00,129.46,129.64,129.4,129.63,46723.0,129.46,129.64,129.4,129.63,46723.0
2025-05-14 12:25:00,129.59,129.59,129.25,129.27,28954.0,129.59,129.59,129.25,129.27,28954.0
2025-05-14 12:30:00,129.3,129.82,129.27,129.77,42105.0,129.3,129.82,129.27,129.77,42105.0
2025-05-14 12:35:00,129.77,129.81,129.44,129.44,32517.0,129.77,129.81,129.44,129.44,32517.0
2025-05-14 12:40:00,129.4,129.42,129.15,129.23,35341.0,129.4,129.42,129.15,129.23,35341.0
2025-05-14 12:45:00,129.24,129.32,129.08,129.08,12662.0,129.24,129.32,129.08,129.08,12662.0
2025-05-14 12:50:00,129.14,129.28,129.08,129.27,17163.0,129.14,129.28,129.08,129.27,17163.0
2025-05-14 12:55:00,129.23,129.31,129.14,129.25,19736.0,129.23,129.31,129.14,129.25,19736.0
2025-05-14 13:00:00,129.18,129.3,129.09,129.17,16616.0,129.18,129.3,129.09,129.17,16616.0
2025-05-14 13:05:00,129.17,129.28,129.12,129.14,10831.0,129.17,129.28,129.12,129.14,10831.0
2025-05-14 13:10:00,129.23,129.23,128.88,128.9,22462.0,129.23,129.23,128.88,128.9,22462.0
2025-05-14 13:15:00,128.94,128.99,128.69,128.69,29840.0,128.94,128.99,128.69,128.69,29840.0
2025-05-14 13:20:00,128.63,128.7,128.35,128.51,10018.0,128.63,128.7,128.35,128.51,10018.0
2025-05-14 13:25:00,128.44,128.72,128.37,128.6,11535.0,128.44,128.72,128.37,128.6,11535.0
2025-05-14 13:30:00,128.67,128.83,128.62,128.65,8851.0,128.67,128.83,128.62,128.65,8851.0
2025-05-14 13:35:00,128.65,129.02,128.64,128.96,18740.0,128.65,129.02,128.64,128.96,18740.0
2025-05-14 13:40:00,128.96,129.06,128.81,128.99,10146.0,128.96,129.06,128.81,128.99,10146.0
2025-05-14 13:45:00,128.91,129.04,128.84,128.94,14278.0,128.91,129.04,128.84,128.94,14278.0
2025-05-14 13:50:00,128.93,129.15,128.93,129.15,11293.0,128.93,129.15,128.93,129.15,11293.0
2025-05-14 13:55:00,129.14,129.22,129.04,129.11,19627.0,129.14,129.22,129.04,129.11,19627.0
2025-05-14 14:00:00,129.13,129.15,128.97,129.06,15893.0,129.13,129.15,128.97,129.06,15893.0
2025-05-14 14:05:00,129.08,129.19,128.96,128.96,7766.0,129.08,129.19,128.96,128.96,7766.0
2025-05-14 14:10:00,129.03,129.03,128.84,128.86,11171.0,129.03,129.03,128.84,128.86,11171.0
2025-05-14 14:15:00,128.86,128.97,128.74,128.95,10377.0,128.86,128.97,128.74,128.95,10377.0
2025-05-14 14:20:00,128.95,128.95,128.8,128.84,8164.0,128.95,128.95,128.8,128.84,8164.0
2025-05-14 14:25:00,128.87,128.9,128.66,128.71,10146.0,128.87,128.9,128.66,128.71,10146.0
2025-05-14 14:30:00,128.76,129.23,128.75,129.19,20252.0,128.76,129.23,128.75,129.19,20252.0
2025-05-14 14:35:00,129.21,129.22,128.96,129.06,18845.0,129.21,129.22,128.96,129.06,18845.0
2025-05-14 14:40:00,129.04,129.17,129.03,129.14,11522.0,129.04,129.17,129.03,129.14,11522.0
2025-05-14 14:45:00,129.14,129.17,129.02,129.07,9798.0,129.14,129.17,129.02,129.07,9798.0
2025-05-14 14:50:00,129.03,129.1,128.94,129.0,12092.0,129.03,129.1,128.94,129.0,12092.0
2025-05-14 14:55:00,129.02,129.02,128.88,128.93,9418.0,129.02,129.02,128.88,128.93,9418.0
2025-05-14 15:00:00,128.94,128.98,128.83,128.94,15029.0,128.94,128.98,128.83,128.94,15029.0
2025-05-14 15:05:00,128.94,129.08,128.89,129.0,27402.0,128.94,129.08,128.89,129.0,27402.0
2025-05-14 15:10:00,129.01,129.18,128.96,129.09,21502.0,129.01,129.18,128.96,129.09,21502.0
2025-05-14 15:15:00,129.12,129.22,129.02,129.03,16846.0,129.12,129.22,129.02,129.03,16846.0
2025-05-14 15:20:00,129.06,129.09,128.82,128.87,19816.0,129.06,129.09,128.82,128.87,19816.0
2025-05-14 15:25:00,128.83,129.0,128.73,128.93,18665.0,128.83,129.0,128.73,128.93,18665.0
2025-05-14 15:30:00,128.91,129.04,128.87,128.99,11449.0,128.91,129.04,128.87,128.99,11449.0
2025-05-14 15:35:00,128.98,129.07,128.91,128.97,24980.0,128.98,129.07,128.91,128.97,24980.0
2025-05-14 15:40:00,128.99,129.15,128.92,129.07,29149.0,128.99,129.15,128.92,129.07,29149.0
2025-05-14 15:45:00,129.06,129.15,128.96,129.1,43710.0,129.06,129.15,128.96,129.1,43710.0
2025-05-14 15:50:00,129.17,129.44,129.15,129.26,88371.0,129.17,129.44,129.15,129.26,88371.0
2025-05-14 15:55:00,129.21,129.42,128.93,129.0,263242.0,129.21,129.42,128.93,129.0,263242.0
2025-05-15 09:30:00,126.93,128.03,125.9,125.9,179525.0,126.93,128.03,125.9,125.9,179525.0
2025-05-15 09:35:00,125.98,126.58,125.78,126.16,32234.0,125.98,126.58,125.78,126.16,32234.0
2025-05-15 09:40:00,126.16,126.53,125.73,126.3,17963.0,126.16,126.53,125.73,126.3,17963.0
2025-05-15 09:45:00,126.4,126.4,125.6,125.73,19680.0,126.4,126.4,125.6,125.73,19680.0
2025-05-15 09:50:00,125.61,125.7,125.22,125.44,52827.0,125.61,125.7,125.22,125.44,52827.0
2025-05-15 09:55:00,125.44,125.73,125.21,125.52,29587.0,125.44,125.73,125.21,125.52,29587.0
2025-05-15 10:00:00,125.53,125.9,125.5,125.57,52554.0,125.53,125.9,125.5,125.57,52554.0
2025-05-15 10:05:00,125.69,125.69,124.85,125.0,37103.0,125.69,125.69,124.85,125.0,37103.0
2025-05-15 10:10:00,125.06,125.11,124.6,124.8,66146.0,125.06,125.11,124.6,124.8,66146.0
2025-05-15 10:15:00,124.79,125.05,124.55,125.01,33738.0,124.79,125.05,124.55,125.01,33738.0
2025-05-15 10:20:00,125.06,125.27,124.84,125.18,39869.0,125.06,125.27,124.84,125.18,39869.0
2025-05-15 10:25:00,125.18,125.31,124.92,124.97,26146.0,125.18,125.31,124.92,124.97,26146.0
2025-05-15 10:30:00,125.0,125.08,124.6,124.77,23555.0,125.0,125.08,124.6,124.77,23555.0
2025-05-15 10:35:00,124.67,124.93,124.6,124.85,29851.0,124.67,124.93,124.6,124.85,29851.0
2025-05-15 10:40:00,124.88,125.4,124.85,125.1,62396.0,124.88,125.4,124.85,125.1,62396.0
2025-05-15 10:45:00,125.1,125.4,125.01,125.22,53989.0,125.1,125.4,125.01,125.22,53989.0
2025-05-15 10:50:00,125.19,125.48,125.16,125.38,71508.0,125.19,125.48,125.16,125.38,71508.0
2025-05-15 10:55:00,125.4,125.54,125.27,125.37,41244.0,125.4,125.54,125.27,125.37,41244.0
2025-05-15 11:00:00,125.37,125.55,125.27,125.48,29469.0,125.37,125.55,125.27,125.48,29469.0
2025-05-15 11:05:00,125.48,125.6,125.44,125.48,21073.0,125.48,125.6,125.44,125.48,21073.0
2025-05-15 11:10:00,125.55,125.65,125.39,125.39,23136.0,125.55,125.65,125.39,125.39,23136.0
2025-05-15 11:15:00,125.4,125.56,125.29,125.33,24179.0,125.4,125.56,125.29,125.33,24179.0
2025-05-15 11:20:00,125.33,125.55,125.31,125.4,30645.0,125.33,125.55,125.31,125.4,30645.0
2025-05-15 11:25:00,125.37,125.47,125.31,125.4,19976.0,125.37,125.47,125.31,125.4,19976.0
2025-05-15 11:30:00,125.39,125.58,125.37,125.49,25996.0,125.39,125.58,125.37,125.49,25996.0
2025-05-15 11:35:00,125.43,125.45,125.24,125.3,24635.0,125.43,125.45,125.24,125.3,24635.0
2025-05-15 11:40:00,125.3,125.65,125.29,125.58,33250.0,125.3,125.65,125.29,125.58,33250.0
2025-05-15 11:45:00,125.59,125.63,125.47,125.53,24719.0,125.59,125.63,125.47,125.53,24719.0
2025-05-15 11:50:00,125.51,125.58,125.45,125.58,12079.0,125.51,125.58,125.45,125.58,12079.0
2025-05-15 11:55:00,125.58,125.64,125.48,125.57,16341.0,125.58,125.64,125.48,125.57,16341.0
2025-05-15 12:00:00,125.56,125.61,125.39,125.44,26120.0,125.56,125.61,125.39,125.44,26120.0
2025-05-15 12:05:00,125.45,125.71,125.44,125.71,61474.0,125.45,125.71,125.44,125.71,61474.0
2025-05-15 12:10:00,125.69,125.7,125.43,125.51,13597.0,125.69,125.7,125.43,125.51,13597.0
2025-05-15 12:15:00,125.47,125.5,125.33,125.37,18972.0,125.47,125.5,125.33,125.37,18972.0
2025-05-15 12:20:00,125.35,125.37,125.05,125.12,15305.0,125.35,125.37,125.05,125.12,15305.0
2025-05-15 12:25:00,125.1,125.35,125.03,125.33,23297.0,125.1,125.35,125.03,125.33,23297.0
2025-05-15 12:30:00,125.3,125.44,125.29,125.39,17596.0,125.3,125.44,125.29,125.39,17596.0
2025-05-15 12:35:00,125.26,125.49,125.23,125.44,33500.0,125.26,125.49,125.23,125.44,33500.0
2025-05-15 12:40:00,125.46,125.61,125.45,125.59,32392.0,125.46,125.61,125.45,125.59,32392.0
2025-05-15 12:45:00,125.59,125.82,125.59,125.75,25745.0,125.59,125.82,125.59,125.75,25745.0
2025-05-15 12:50:00,125.73,125.75,125.55,125.59,20071.0,125.73,125.75,125.55,125.59,20071.0
2025-05-15 12:55:00,125.59,125.61,125.43,125.57,26266.0,125.59,125.61,125.43,125.57,26266.0
2025-05-15 13:00:00,125.55,125.69,125.52,125.68,19143.0,125.55,125.69,125.52,125.68,19143.0
2025-05-15 13:05:00,125.68,125.78,125.65,125.65,15741.0,125.68,125.78,125.65,125.65,15741.0
2025-05-15 13:10:00,125.64,125.66,125.55,125.56,13872.0,125.64,125.66,125.55,125.56,13872.0
2025-05-15 13:15:00,125.57,125.71,125.51,125.7,26509.0,125.57,125.71,125.51,125.7,26509.0
2025-05-15 13:20:00,125.7,125.8,125.65,125.71,15584.0,125.7,125.8,125.65,125.71,15584.0
2025-05-15 13:25:00,125.72,125.73,125.53,125.53,18984.0,125.72,125.73,125.53,125.53,18984.0
2025-05-15 13:30:00,125.57,125.69,125.46,125.57,23622.0,125.57,125.69,125.46,125.57,23622.0
2025-05-15 13:35:00,125.58,125.83,125.53,125.79,26998.0,125.58,125.83,125.53,125.79,26998.0
2025-05-15 13:40:00,125.79,125.92,125.72,125.9,16555.0,125.79,125.92,125.72,125.9,16555.0
2025-05-15 13:45:00,125.9,125.95,125.6,125.65,25426.0,125.9,125.95,125.6,125.65,25426.0
2025-05-15 13:50:00,125.6,125.74,125.6,125.64,43028.0,125.6,125.74,125.6,125.64,43028.0
2025-05-15 13:55:00,125.65,125.66,125.28,125.36,40702.0,125.65,125.66,125.28,125.36,40702.0
2025-05-15 14:00:00,125.36,125.44,125.26,125.32,24074.0,125.36,125.44,125.26,125.32,24074.0
2025-05-15 14:05:00,125.33,125.44,125.23,125.29,38014.0,125.33,125.44,125.23,125.29,38014.0
2025-05-15 14:10:00,125.28,125.39,125.25,125.26,80419.0,125.28,125.39,125.25,125.26,80419.0
2025-05-15 14:15:00,125.26,125.36,125.16,125.17,55429.0,125.26,125.36,125.16,125.17,55429.0
2025-05-15 14:20:00,125.12,125.29,125.11,125.28,22634.0,125.12,125.29,125.11,125.28,22634.0
2025-05-15 14:25:00,125.25,125.5,125.25,125.48,30541.0,125.25,125.5,125.25,125.48,30541.0
2025-05-15 14:30:00,125.51,125.71,125.49,125.65,11769.0,125.51,125.71,125.49,125.65,11769.0
2025-05-15 14:35:00,125.68,125.71,125.49,125.53,12599.0,125.68,125.71,125.49,125.53,12599.0
2025-05-15 14:40:00,125.53,125.72,125.53,125.71,16097.0,125.53,125.72,125.53,125.71,16097.0
2025-05-15 14:45:00,125.69,125.75,125.63,125.71,13253.0,125.69,125.75,125.63,125.71,13253.0
2025-05-15 14:50:00,125.75,125.86,125.7,125.81,27850.0,125.75,125.86,125.7,125.81,27850.0
2025-05-15 14:55:00,125.82,125.89,125.79,125.81,9604.0,125.82,125.89,125.79,125.81,9604.0
2025-05-15 15:00:00,125.86,125.95,125.84,125.85,39669.0,125.86,125.95,125.84,125.85,39669.0
2025-05-15 15:05:00,125.85,125.92,125.7,125.7,39042.0,125.85,125.92,125.7,125.7,39042.0
2025-05-15 15:10:00,125.7,125.79,125.67,125.76,11361.0,125.7,125.79,125.67,125.76,11361.0
2025-05-15 15:15:00,125.74,125.91,125.71,125.88,28910.0,125.74,125.91,125.71,125.88,28910.0
2025-05-15 15:20:00,125.85,126.16,125.84,125.88,46128.0,125.85,126.16,125.84,125.88,46128.0
2025-05-15 15:25:00,125.82,125.85,125.63,125.81,36688.0,125.82,125.85,125.63,125.81,36688.0
2025-05-15 15:30:00,125.82,126.02,125.8,125.95,41215.0,125.82,126.02,125.8,125.95,41215.0
2025-05-15 15:35:00,125.93,126.01,125.62,125.64,42345.0,125.93,126.01,125.62,125.64,42345.0
2025-05-15 15:40:00,125.64,125.75,125.55,125.6,59502.0,125.64,125.75,125.55,125.6,59502.0
2025-05-15 15:45:00,125.62,125.63,125.43,125.43,65996.0,125.62,125.63,125.43,125.43,65996.0
2025-05-15 15:50:00,125.47,125.68,125.35,125.4,95824.0,125.47,125.68,125.35,125.4,95824.0
2025-05-15 15:55:00,125.37,125.65,125.34,125.63,241390.0,125.37,125.65,125.34,125.63,241390.0
2025-05-16 09:30:00,125.89,126.66,125.22,125.29,152381.0,125.89,126.66,125.22,125.29,152381.0
2025-05-16 09:35:00,125.53,125.85,125.29,125.73,13934.0,125.53,125.85,125.29,125.73,13934.0
2025-05-16 09:40:00,125.71,125.93,125.21,125.76,25339.0,125.71,125.93,125.21,125.76,25339.0
2025-05-16 09:45:00,125.85,126.02,125.62,125.62,18949.0,125.85,126.02,125.62,125.62,18949.0
2025-05-16 09:50:00,125.64,125.85,125.51,125.79,25834.0,125.64,125.85,125.51,125.79,25834.0
2025-05-16 09:55:00,125.76,126.11,125.61,125.9,22287.0,125.76,126.11,125.61,125.9,22287.0
2025-05-16 10:00:00,125.91,125.97,125.62,125.7,12641.0,125.91,125.97,125.62,125.7,12641.0
2025-05-16 10:05:00,125.7,125.78,125.42,125.64,16307.0,125.7,125.78,125.42,125.64,16307.0
2025-05-16 10:10:00,125.68,125.68,125.28,125.42,16234.0,125.68,125.68,125.28,125.42,16234.0
2025-05-16 10:15:00,125.44,125.81,125.36,125.71,16471.0,125.44,125.81,125.36,125.71,16471.0
2025-05-16 10:20:00,125.73,125.73,125.3,125.4,21017.0,125.73,125.73,125.3,125.4,21017.0
2025-05-16 10:25:00,125.38,125.48,125.17,125.23,23230.0,125.38,125.48,125.17,125.23,23230.0
2025-05-16 10:30:00,125.23,125.23,124.92,125.02,27912.0,125.23,125.23,124.92,125.02,27912.0
2025-05-16 10:35:00,124.94,124.98,124.78,124.86,13386.0,124.94,124.98,124.78,124.86,13386.0
2025-05-16 10:40:00,124.89,124.91,124.61,124.64,8788.0,124.89,124.91,124.61,124.64,8788.0
2025-05-16 10:45:00,124.65,125.18,124.65,125.15,14452.0,124.65,125.18,124.65,125.15,14452.0
2025-05-16 10:50:00,125.19,125.43,125.15,125.41,7880.0,125.19,125.43,125.15,125.41,7880.0
2025-05-16 10:55:00,125.49,125.57,125.34,125.38,7179.0,125.49,125.57,125.34,125.38,7179.0
2025-05-16 11:00:00,125.42,125.57,125.32,125.46,7242.0,125.42,125.57,125.32,125.46,7242.0
2025-05-16 11:05:00,125.49,125.61,125.44,125.49,7957.0,125.49,125.61,125.44,125.49,7957.0
2025-05-16 11:10:00,125.54,125.67,125.48,125.51,11895.0,125.54,125.67,125.48,125.51,11895.0
2025-05-16 11:15:00,125.51,125.55,125.33,125.39,4868.0,125.51,125.55,125.33,125.39,4868.0
2025-05-16 11:20:00,125.46,125.48,125.27,125.37,5988.0,125.46,125.48,125.27,125.37,5988.0
2025-05-16 11:25:00,125.4,125.66,125.36,125.59,11191.0,125.4,125.66,125.36,125.59,11191.0
2025-05-16 11:30:00,125.59,125.71,125.56,125.7,5555.0,125.59,125.71,125.56,125.7,5555.0
2025-05-16 11:35:00,125.73,125.81,125.61,125.62,5025.0,125.73,125.81,125.61,125.62,5025.0
2025-05-16 11:40:00,125.6,125.71,125.59,125.66,7895.0,125.6,125.71,125.59,125.66,7895.0
2025-05-16 11:45:00,125.64,125.68,125.56,125.67,8544.0,125.64,125.68,125.56,125.67,8544.0
2025-05-16 11:50:00,125.67,125.67,125.49,125.59,15508.0,125.67,125.67,125.49,125.59,15508.0
2025-05-16 11:55:00,125.62,125.65,125.54,125.62,5579.0,125.62,125.65,125.54,125.62,5579.0
2025-05-16 12:00:00,125.59,125.84,125.58,125.78,8365.0,125.59,125.84,125.58,125.78,8365.0
2025-05-16 12:05:00,125.78,126.02,125.78,125.87,10015.0,125.78,126.02,125.78,125.87,10015.0
2025-05-16 12:10:00,125.9,125.99,125.8,125.95,7383.0,125.9,125.99,125.8,125.95,7383.0
2025-05-16 12:15:00,125.98,126.09,125.9,125.91,8995.0,125.98,126.09,125.9,125.91,8995.0
2025-05-16 12:20:00,125.9,125.96,125.84,125.84,8587.0,125.9,125.96,125.84,125.84,8587.0
2025-05-16 12:25:00,125.84,125.9,125.77,125.82,8413.0,125.84,125.9,125.77,125.82,8413.0
2025-05-16 12:30:00,125.84,125.95,125.79,125.79,6725.0,125.84,125.95,125.79,125.79,6725.0
2025-05-16 12:35:00,125.82,125.99,125.82,125.97,9658.0,125.82,125.99,125.82,125.97,9658.0
2025-05-16 12:40:00,125.97,126.03,125.81,125.84,8005.0,125.97,126.03,125.81,125.84,8005.0
2025-05-16 12:45:00,125.84,125.93,125.79,125.81,6614.0,125.84,125.93,125.79,125.81,6614.0
2025-05-16 12:50:00,125.85,126.12,125.84,126.04,12389.0,125.85,126.12,125.84,126.04,12389.0
2025-05-16 12:55:00,126.07,126.25,126.03,126.18,12938.0,126.07,126.25,126.03,126.18,12938.0
2025-05-16 13:00:00,126.13,126.23,126.11,126.21,9632.0,126.13,126.23,126.11,126.21,9632.0
2025-05-16 13:05:00,126.18,126.24,126.15,126.22,6016.0,126.18,126.24,126.15,126.22,6016.0
2025-05-16 13:10:00,126.22,126.24,126.12,126.18,16626.0,126.22,126.24,126.12,126.18,16626.0
2025-05-16 13:15:00,126.23,126.41,126.23,126.39,6057.0,126.23,126.41,126.23,126.39,6057.0
2025-05-16 13:20:00,126.36,126.52,126.35,126.42,12249.0,126.36,126.52,126.35,126.42,12249.0
2025-05-16 13:25:00,126.42,126.43,126.33,126.34,3401.0,126.42,126.43,126.33,126.34,3401.0
2025-05-16 13:30:00,126.37,126.42,126.29,126.34,6306.0,126.37,126.42,126.29,126.34,6306.0
2025-05-16 13:35:00,126.26,126.34,126.18,126.19,5615.0,126.26,126.34,126.18,126.19,5615.0
2025-05-16 13:40:00,126.19,126.19,126.01,126.08,11170.0,126.19,126.19,126.01,126.08,11170.0
2025-05-16 13:45:00,126.1,126.24,126.03,126.15,7845.0,126.1,126.24,126.03,126.15,7845.0
2025-05-16 13:50:00,126.17,126.24,125.98,125.98,4450.0,126.17,126.24,125.98,125.98,4450.0
2025-05-16 13:55:00,125.98,126.03,125.93,125.93,7488.0,125.98,126.03,125.93,125.93,7488.0
2025-05-16 14:00:00,125.93,126.04,125.9,125.93,8375.0,125.93,126.04,125.9,125.93,8375.0
2025-05-16 14:05:00,125.97,125.97,125.82,125.9,5242.0,125.97,125.97,125.82,125.9,5242.0
2025-05-16 14:10:00,125.84,126.01,125.78,126.01,10498.0,125.84,126.01,125.78,126.01,10498.0
2025-05-16 14:15:00,125.97,126.02,125.92,125.94,7362.0,125.97,126.02,125.92,125.94,7362.0
2025-05-16 14:20:00,125.97,126.09,125.96,126.01,9928.0,125.97,126.09,125.96,126.01,9928.0
2025-05-16 14:25:00,126.01,126.09,125.99,126.07,11321.0,126.01,126.09,125.99,126.07,11321.0
2025-05-16 14:30:00,126.02,126.05,125.88,125.89,10987.0,126.02,126.05,125.88,125.89,10987.0
2025-05-16 14:35:00,125.88,125.93,125.83,125.9,8821.0,125.88,125.93,125.83,125.9,8821.0
2025-05-16 14:40:00,125.9,126.01,125.86,125.99,7509.0,125.9,126.01,125.86,125.99,7509.0
2025-05-16 14:45:00,125.98,126.1,125.98,126.1,12401.0,125.98,126.1,125.98,126.1,12401.0
2025-05-16 14:50:00,126.08,126.1,126.01,126.07,10406.0,126.08,126.1,126.01,126.07,10406.0
2025-05-16 14:55:00,126.1,126.15,125.94,125.95,11776.0,126.1,126.15,125.94,125.95,11776.0
2025-05-16 15:00:00,125.95,126.09,125.93,126.05,9014.0,125.95,126.09,125.93,126.05,9014.0
2025-05-16 15:05:00,126.05,126.12,126.02,126.06,9839.0,126.05,126.12,126.02,126.06,9839.0
2025-05-16 15:10:00,126.07,126.13,126.04,126.09,8675.0,126.07,126.13,126.04,126.09,8675.0
2025-05-16 15:15:00,126.08,126.09,125.96,126.05,37015.0,126.08,126.09,125.96,126.05,37015.0
2025-05-16 15:20:00,126.03,126.03,125.9,125.97,13313.0,126.03,126.03,125.9,125.97,13313.0
2025-05-16 15:25:00,125.96,125.96,125.83,125.89,11724.0,125.96,125.96,125.83,125.89,11724.0
2025-05-16 15:30:00,125.89,126.06,125.85,125.99,18112.0,125.89,126.06,125.85,125.99,18112.0
2025-05-16 15:35:00,126.04,126.05,125.88,125.9,16221.0,126.04,126.05,125.88,125.9,16221.0
2025-05-16 15:40:00,125.9,125.94,125.84,125.91,18052.0,125.9,125.94,125.84,125.91,18052.0
2025-05-16 15:45:00,125.93,126.06,125.84,125.95,23417.0,125.93,126.06,125.84,125.95,23417.0
2025-05-16 15:50:00,125.91,126.03,125.79,125.96,51377.0,125.91,126.03,125.79,125.96,51377.0
2025-05-16 15:55:00,125.94,125.97,125.82,125.91,115560.0,125.94,125.97,125.82,125.91,115560.0
2025-05-19 09:30:00,122.65,123.25,122.18,123.21,195423.0,122.65,123.25,122.18,123.21,195423.0
2025-05-19 09:35:00,123.11,124.0,122.88,123.9,30045.0,123.11,124.0,122.88,123.9,30045.0
2025-05-19 09:40:00,123.82,124.34,123.66,124.21,12929.0,123.82,124.34,123.66,124.21,12929.0
2025-05-19 09:45:00,124.12,124.52,123.99,124.22,17753.0,124.12,124.52,123.99,124.22,17753.0
2025-05-19 09:50:00,124.22,124.81,124.22,124.76,24913.0,124.22,124.81,124.22,124.76,24913.0
2025-05-19 09:55:00,124.83,124.85,124.51,124.58,19035.0,124.83,124.85,124.51,124.58,19035.0
2025-05-19 10:00:00,124.58,124.96,124.57,124.96,18542.0,124.58,124.96,124.57,124.96,18542.0
2025-05-19 10:05:00,124.95,125.32,124.86,125.31,12987.0,124.95,125.32,124.86,125.31,12987.0
2025-05-19 10:10:00,125.23,125.56,125.18,125.38,27654.0,125.23,125.56,125.18,125.38,27654.0
2025-05-19 10:15:00,125.46,125.73,125.35,125.55,21451.0,125.46,125.73,125.35,125.55,21451.0
2025-05-19 10:20:00,125.56,125.62,125.31,125.38,6496.0,125.56,125.62,125.31,125.38,6496.0
2025-05-19 10:25:00,125.37,125.37,124.83,124.88,9660.0,125.37,125.37,124.83,124.88,9660.0
2025-05-19 10:30:00,124.88,125.24,124.68,125.12,25777.0,124.88,125.24,124.68,125.12,25777.0
2025-05-19 10:35:00,125.12,125.3,125.05,125.25,8233.0,125.12,125.3,125.05,125.25,8233.0
2025-05-19 10:40:00,125.22,125.35,125.06,125.15,8298.0,125.22,125.35,125.06,125.15,8298.0
2025-05-19 10:45:00,125.16,125.16,124.92,125.03,8751.0,125.16,125.16,124.92,125.03,8751.0
2025-05-19 10:50:00,125.01,125.24,124.94,125.11,8793.0,125.01,125.24,124.94,125.11,8793.0
2025-05-19 10:55:00,125.14,125.15,124.87,124.87,13494.0,125.14,125.15,124.87,124.87,13494.0
2025-05-19 11:00:00,124.88,125.36,124.82,125.31,8209.0,124.88,125.36,124.82,125.31,8209.0
2025-05-19 11:05:00,125.31,125.32,125.2,125.26,16126.0,125.31,125.32,125.2,125.26,16126.0
2025-05-19 11:10:00,125.32,125.32,124.78,124.86,24516.0,125.32,125.32,124.78,124.86,24516.0
2025-05-19 11:15:00,124.85,124.89,124.69,124.89,17272.0,124.85,124.89,124.69,124.89,17272.0
2025-05-19 11:20:00,124.87,124.99,124.77,124.88,19842.0,124.87,124.99,124.77,124.88,19842.0
2025-05-19 11:25:00,124.89,124.91,124.71,124.76,6175.0,124.89,124.91,124.71,124.76,6175.0
2025-05-19 11:30:00,124.78,125.0,124.77,124.92,8270.0,124.78,125.0,124.77,124.92,8270.0
2025-05-19 11:35:00,124.99,125.26,124.96,125.26,4297.0,124.99,125.26,124.96,125.26,4297.0
2025-05-19 11:40:00,125.26,125.33,125.17,125.21,3423.0,125.26,125.33,125.17,125.21,3423.0
2025-05-19 11:45:00,125.23,125.24,125.05,125.05,7440.0,125.23,125.24,125.05,125.05,7440.0
2025-05-19 11:50:00,125.05,125.15,125.02,125.15,7705.0,125.05,125.15,125.02,125.15,7705.0
2025-05-19 11:55:00,125.14,125.18,125.03,125.13,11915.0,125.14,125.18,125.03,125.13,11915.0
2025-05-19 12:00:00,125.18,125.29,125.1,125.29,7427.0,125.18,125.29,125.1,125.29,7427.0
2025-05-19 12:05:00,125.29,125.3,125.22,125.3,3169.0,125.29,125.3,125.22,125.3,3169.0
2025-05-19 12:10:00,125.23,125.3,125.18,125.26,8875.0,125.23,125.3,125.18,125.26,8875.0
2025-05-19 12:15:00,125.26,125.28,125.02,125.03,23104.0,125.26,125.28,125.02,125.03,23104.0
2025-05-19 12:20:00,125.03,125.27,125.03,125.27,12486.0,125.03,125.27,125.03,125.27,12486.0
2025-05-19 12:25:00,125.23,125.48,125.23,125.36,13632.0,125.23,125.48,125.23,125.36,13632.0
2025-05-19 12:30:00,125.34,125.35,125.25,125.29,8190.0,125.34,125.35,125.25,125.29,8190.0
2025-05-19 12:35:00,125.29,125.56,125.29,125.52,12567.0,125.29,125.56,125.29,125.52,12567.0
2025-05-19 12:40:00,125.52,125.62,125.48,125.56,9894.0,125.52,125.62,125.48,125.56,9894.0
2025-05-19 12:45:00,125.55,125.58,125.45,125.51,4920.0,125.55,125.58,125.45,125.51,4920.0
2025-05-19 12:50:00,125.51,125.66,125.51,125.61,5418.0,125.51,125.66,125.51,125.61,5418.0
2025-05-19 12:55:00,125.61,125.68,125.55,125.68,5423.0,125.61,125.68,125.55,125.68,5423.0
2025-05-19 13:00:00,125.64,125.72,125.59,125.72,6814.0,125.64,125.72,125.59,125.72,6814.0
2025-05-19 13:05:00,125.71,125.95,125.71,125.93,9796.0,125.71,125.95,125.71,125.93,9796.0
2025-05-19 13:10:00,125.93,125.94,125.8,125.82,18481.0,125.93,125.94,125.8,125.82,18481.0
2025-05-19 13:15:00,125.82,125.86,125.61,125.62,14593.0,125.82,125.86,125.61,125.62,14593.0
2025-05-19 13:20:00,125.62,125.71,125.55,125.71,12495.0,125.62,125.71,125.55,125.71,12495.0
2025-05-19 13:25:00,125.72,125.75,125.59,125.64,8830.0,125.72,125.75,125.59,125.64,8830.0
2025-05-19 13:30:00,125.63,125.75,125.51,125.75,14386.0,125.63,125.75,125.51,125.75,14386.0
2025-05-19 13:35:00,125.76,125.78,125.64,125.69,9713.0,125.76,125.78,125.64,125.69,9713.0
2025-05-19 13:40:00,125.71,125.79,125.61,125.77,10040.0,125.71,125.79,125.61,125.77,10040.0
2025-05-19 13:45:00,125.7,125.78,125.56,125.7,9558.0,125.7,125.78,125.56,125.7,9558.0
2025-05-19 13:50:00,125.69,125.87,125.66,125.87,11686.0,125.69,125.87,125.66,125.87,11686.0
2025-05-19 13:55:00,125.83,125.88,125.61,125.63,17007.0,125.83,125.88,125.61,125.63,17007.0
2025-05-19 14:00:00,125.61,125.8,125.58,125.71,7313.0,125.61,125.8,125.58,125.71,7313.0
2025-05-19 14:05:00,125.76,125.78,125.67,125.73,11875.0,125.76,125.78,125.67,125.73,11875.0
2025-05-19 14:10:00,125.73,125.73,125.49,125.59,12441.0,125.73,125.73,125.49,125.59,12441.0
2025-05-19 14:15:00,125.59,125.59,125.29,125.37,18624.0,125.59,125.59,125.29,125.37,18624.0
2025-05-19 14:20:00,125.38,125.48,125.34,125.43,8752.0,125.38,125.48,125.34,125.43,8752.0
2025-05-19 14:25:00,125.44,125.59,125.38,125.46,7905.0,125.44,125.59,125.38,125.46,7905.0
2025-05-19 14:30:00,125.43,125.48,125.3,125.48,10378.0,125.43,125.48,125.3,125.48,10378.0
2025-05-19 14:35:00,125.48,125.61,125.41,125.57,9812.0,125.48,125.61,125.41,125.57,9812.0
2025-05-19 14:40:00,125.62,125.62,125.44,125.45,11858.0,125.62,125.62,125.44,125.45,11858.0
2025-05-19 14:45:00,125.45,125.45,125.28,125.38,12691.0,125.45,125.45,125.28,125.38,12691.0
2025-05-19 14:50:00,125.41,125.46,125.35,125.44,11844.0,125.41,125.46,125.35,125.44,11844.0
2025-05-19 14:55:00,125.41,125.5,125.37,125.48,11546.0,125.41,125.5,125.37,125.48,11546.0
2025-05-19 15:00:00,125.47,125.55,125.33,125.38,10328.0,125.47,125.55,125.33,125.38,10328.0
2025-05-19 15:05:00,125.38,125.49,125.36,125.4,11777.0,125.38,125.49,125.36,125.4,11777.0
2025-05-19 15:10:00,125.4,125.41,125.24,125.28,16116.0,125.4,125.41,125.24,125.28,16116.0
2025-05-19 15:15:00,125.28,125.3,125.21,125.28,12520.0,125.28,125.3,125.21,125.28,12520.0
2025-05-19 15:20:00,125.26,125.43,125.24,125.39,14267.0,125.26,125.43,125.24,125.39,14267.0
2025-05-19 15:25:00,125.41,125.42,125.24,125.34,14764.0,125.41,125.42,125.24,125.34,14764.0
2025-05-19 15:30:00,125.31,125.4,125.29,125.33,20704.0,125.31,125.4,125.29,125.33,20704.0
2025-05-19 15:35:00,125.3,125.39,125.22,125.35,19131.0,125.3,125.39,125.22,125.35,19131.0
2025-05-19 15:40:00,125.32,125.34,125.2,125.26,20903.0,125.32,125.34,125.2,125.26,20903.0
2025-05-19 15:45:00,125.25,125.53,125.24,125.5,33351.0,125.25,125.53,125.24,125.5,33351.0
2025-05-19 15:50:00,125.53,125.57,125.41,125.46,55151.0,125.53,125.57,125.41,125.46,55151.0
2025-05-19 15:55:00,125.42,125.56,125.36,125.5,168282.0,125.42,125.56,125.36,125.5,168282.0
2025-05-20 09:30:00,123.66,125.4,123.66,124.47,158198.0,123.66,125.4,123.66,124.47,158198.0
2025-05-20 09:35:00,124.27,124.74,123.89,124.28,30524.0,124.27,124.74,123.89,124.28,30524.0
2025-05-20 09:40:00,124.28,124.29,123.83,123.99,13033.0,124.28,124.29,123.83,123.99,13033.0
2025-05-20 09:45:00,124.11,124.24,123.95,123.95,35580.0,124.11,124.24,123.95,123.95,35580.0
2025-05-20 09:50:00,124.02,124.47,123.87,124.37,24681.0,124.02,124.47,123.87,124.37,24681.0
2025-05-20 09:55:00,124.36,124.7,124.22,124.39,19631.0,124.36,124.7,124.22,124.39,19631.0
2025-05-20 10:00:00,124.4,124.62,124.3,124.56,41371.0,124.4,124.62,124.3,124.56,41371.0
2025-05-20 10:05:00,124.61,124.96,124.57,124.73,36300.0,124.61,124.96,124.57,124.73,36300.0
2025-05-20 10:10:00,124.72,124.9,124.71,124.79,27797.0,124.72,124.9,124.71,124.79,27797.0
2025-05-20 10:15:00,124.79,125.07,124.79,124.98,43598.0,124.79,125.07,124.79,124.98,43598.0
2025-05-20 10:20:00,124.98,125.19,124.86,124.94,40541.0,124.98,125.19,124.86,124.94,40541.0
2025-05-20 10:25:00,124.87,124.97,124.41,124.46,19428.0,124.87,124.97,124.41,124.46,19428.0
2025-05-20 10:30:00,124.5,124.56,124.33,124.52,15827.0,124.5,124.56,124.33,124.52,15827.0
2025-05-20 10:35:00,124.51,124.74,124.47,124.7,14018.0,124.51,124.74,124.47,124.7,14018.0
2025-05-20 10:40:00,124.72,124.88,124.68,124.85,12488.0,124.72,124.88,124.68,124.85,12488.0
2025-05-20 10:45:00,124.82,124.87,124.75,124.83,11377.0,124.82,124.87,124.75,124.83,11377.0
2025-05-20 10:50:00,124.83,124.83,124.61,124.73,9663.0,124.83,124.83,124.61,124.73,9663.0
2025-05-20 10:55:00,124.73,124.73,124.33,124.4,10782.0,124.73,124.73,124.33,124.4,10782.0
2025-05-20 11:00:00,124.39,124.4,124.19,124.34,19612.0,124.39,124.4,124.19,124.34,19612.0
2025-05-20 11:05:00,124.34,124.4,124.24,124.31,10103.0,124.34,124.4,124.24,124.31,10103.0
2025-05-20 11:10:00,124.26,124.47,124.26,124.27,10241.0,124.26,124.47,124.26,124.27,10241.0
2025-05-20 11:15:00,124.3,124.41,124.18,124.34,10950.0,124.3,124.41,124.18,124.34,10950.0
2025-05-20 11:20:00,124.34,124.41,124.27,124.32,17777.0,124.34,124.41,124.27,124.32,17777.0
2025-05-20 11:25:00,124.32,124.5,124.27,124.35,18209.0,124.32,124.5,124.27,124.35,18209.0
2025-05-20 11:30:00,124.37,124.46,124.24,124.39,9943.0,124.37,124.46,124.24,124.39,9943.0
2025-05-20 11:35:00,124.34,124.44,124.33,124.41,20501.0,124.34,124.44,124.33,124.41,20501.0
2025-05-20 11:40:00,124.43,124.44,124.21,124.23,9697.0,124.43,124.44,124.21,124.23,9697.0
2025-05-20 11:45:00,124.25,124.46,124.25,124.39,14837.0,124.25,124.46,124.25,124.39,14837.0
2025-05-20 11:50:00,124.44,124.48,124.36,124.48,12833.0,124.44,124.48,124.36,124.48,12833.0
2025-05-20 11:55:00,124.48,124.7,124.42,124.44,44222.0,124.48,124.7,124.42,124.44,44222.0
2025-05-20 12:00:00,124.44,124.54,124.36,124.36,13170.0,124.44,124.54,124.36,124.36,13170.0
2025-05-20 12:05:00,124.39,124.39,124.25,124.28,9217.0,124.39,124.39,124.25,124.28,9217.0
2025-05-20 12:10:00,124.31,124.44,124.2,124.32,19074.0,124.31,124.44,124.2,124.32,19074.0
2025-05-20 12:15:00,124.36,124.36,124.25,124.27,57543.0,124.36,124.36,124.25,124.27,57543.0
2025-05-20 12:20:00,124.26,124.64,124.24,124.36,136421.0,124.26,124.64,124.24,124.36,136421.0
2025-05-20 12:25:00,124.35,124.35,124.21,124.21,34479.0,124.35,124.35,124.21,124.21,34479.0
2025-05-20 12:30:00,124.23,124.35,124.2,124.27,19105.0,124.23,124.35,124.2,124.27,19105.0
2025-05-20 12:35:00,124.27,124.35,124.04,124.15,11903.0,124.27,124.35,124.04,124.15,11903.0
2025-05-20 12:40:00,124.15,124.21,124.02,124.08,10973.0,124.15,124.21,124.02,124.08,10973.0
2025-05-20 12:45:00,124.08,124.09,123.94,124.03,36842.0,124.08,124.09,123.94,124.03,36842.0
2025-05-20 12:50:00,124.06,124.12,123.9,124.03,40490.0,124.06,124.12,123.9,124.03,40490.0
2025-05-20 12:55:00,124.0,124.19,124.0,124.19,12465.0,124.0,124.19,124.0,124.19,12465.0
2025-05-20 13:00:00,124.16,124.23,124.14,124.2,17065.0,124.16,124.23,124.14,124.2,17065.0
2025-05-20 13:05:00,124.2,124.23,124.12,124.19,14725.0,124.2,124.23,124.12,124.19,14725.0
2025-05-20 13:10:00,124.19,124.23,124.13,124.19,24654.0,124.19,124.23,124.13,124.19,24654.0
2025-05-20 13:15:00,124.16,124.18,124.07,124.08,7154.0,124.16,124.18,124.07,124.08,7154.0
2025-05-20 13:20:00,124.07,124.11,123.95,123.95,12654.0,124.07,124.11,123.95,123.95,12654.0
2025-05-20 13:25:00,123.98,124.11,123.96,124.05,7896.0,123.98,124.11,123.96,124.05,7896.0
2025-05-20 13:30:00,124.06,124.12,123.95,124.05,16002.0,124.06,124.12,123.95,124.05,16002.0
2025-05-20 13:35:00,124.06,124.11,124.04,124.07,4788.0,124.06,124.11,124.04,124.07,4788.0
2025-05-20 13:40:00,124.05,124.39,124.04,124.37,30227.0,124.05,124.39,124.04,124.37,30227.0
2025-05-20 13:45:00,124.36,124.4,124.35,124.35,9590.0,124.36,124.4,124.35,124.35,9590.0
2025-05-20 13:50:00,124.32,124.43,124.28,124.43,13738.0,124.32,124.43,124.28,124.43,13738.0
2025-05-20 13:55:00,124.39,124.49,124.39,124.43,9040.0,124.39,124.49,124.39,124.43,9040.0
2025-05-20 14:00:00,124.42,124.52,124.4,124.46,14018.0,124.42,124.52,124.4,124.46,14018.0
2025-05-20 14:05:00,124.46,124.53,124.39,124.41,15188.0,124.46,124.53,124.39,124.41,15188.0
2025-05-20 14:10:00,124.41,124.45,124.37,124.4,10129.0,124.41,124.45,124.37,124.4,10129.0
2025-05-20 14:15:00,124.4,124.42,124.13,124.14,15541.0,124.4,124.42,124.13,124.14,15541.0
2025-05-20 14:20:00,124.11,124.11,123.74,123.87,17385.0,124.11,124.11,123.74,123.87,17385.0
2025-05-20 14:25:00,123.92,123.97,123.56,123.56,14213.0,123.92,123.97,123.56,123.56,14213.0
2025-05-20 14:30:00,123.54,123.6,123.47,123.53,36082.0,123.54,123.6,123.47,123.53,36082.0
2025-05-20 14:35:00,123.56,123.87,123.56,123.8,36540.0,123.56,123.87,123.56,123.8,36540.0
2025-05-20 14:40:00,123.82,123.83,123.58,123.68,13286.0,123.82,123.83,123.58,123.68,13286.0
2025-05-20 14:45:00,123.69,123.69,123.48,123.51,12130.0,123.69,123.69,123.48,123.51,12130.0
2025-05-20 14:50:00,123.51,123.61,123.49,123.56,14402.0,123.51,123.61,123.49,123.56,14402.0
2025-05-20 14:55:00,123.58,123.73,123.58,123.66,14442.0,123.58,123.73,123.58,123.66,14442.0
2025-05-20 15:00:00,123.64,123.64,123.29,123.3,12307.0,123.64,123.64,123.29,123.3,12307.0
2025-05-20 15:05:00,123.35,123.54,123.25,123.49,14630.0,123.35,123.54,123.25,123.49,14630.0
2025-05-20 15:10:00,123.53,123.7,123.5,123.59,16761.0,123.53,123.7,123.5,123.59,16761.0
2025-05-20 15:15:00,123.59,123.75,123.54,123.75,11985.0,123.59,123.75,123.54,123.75,11985.0
2025-05-20 15:20:00,123.75,123.88,123.72,123.84,23600.0,123.75,123.88,123.72,123.84,23600.0
2025-05-20 15:25:00,123.84,123.94,123.81,123.86,24244.0,123.84,123.94,123.81,123.86,24244.0
2025-05-20 15:30:00,123.87,123.99,123.87,123.98,26414.0,123.87,123.99,123.87,123.98,26414.0
2025-05-20 15:35:00,123.98,124.04,123.94,124.02,22637.0,123.98,124.04,123.94,124.02,22637.0
2025-05-20 15:40:00,124.02,124.09,123.99,124.02,25154.0,124.02,124.09,123.99,124.02,25154.0
2025-05-20 15:45:00,124.05,124.24,123.99,124.06,30055.0,124.05,124.24,123.99,124.06,30055.0
2025-05-20 15:50:00,124.06,124.3,123.98,124.16,39492.0,124.06,124.3,123.98,124.16,39492.0
2025-05-20 15:55:00,124.19,124.26,123.96,124.15,129878.0,124.19,124.26,123.96,124.15,129878.0
2025-05-21 09:30:00,122.47,122.73,121.66,122.1,78961.0,122.47,122.73,121.66,122.1,78961.0
2025-05-21 09:35:00,122.12,122.62,121.95,122.57,23727.0,122.12,122.62,121.95,122.57,23727.0
2025-05-21 09:40:00,122.57,122.73,122.35,122.7,27472.0,122.57,122.73,122.35,122.7,27472.0
2025-05-21 09:45:00,122.71,122.83,122.53,122.79,34551.0,122.71,122.83,122.53,122.79,34551.0
2025-05-21 09:50:00,122.78,122.89,122.67,122.76,16268.0,122.78,122.89,122.67,122.76,16268.0
2025-05-21 09:55:00,122.81,122.88,122.41,122.44,8924.0,122.81,122.88,122.41,122.44,8924.0
2025-05-21 10:00:00,122.44,122.57,122.22,122.4,43279.0,122.44,122.57,122.22,122.4,43279.0
2025-05-21 10:05:00,122.4,122.47,122.14,122.16,29544.0,122.4,122.47,122.14,122.16,29544.0
2025-05-21 10:10:00,122.21,122.21,121.76,121.76,52574.0,122.21,122.21,121.76,121.76,52574.0
2025-05-21 10:15:00,121.79,121.87,121.61,121.73,45670.0,121.79,121.87,121.61,121.73,45670.0
2025-05-21 10:20:00,121.75,122.11,121.75,121.96,14633.0,121.75,122.11,121.75,121.96,14633.0
2025-05-21 10:25:00,121.97,121.97,121.5,121.52,28263.0,121.97,121.97,121.5,121.52,28263.0
2025-05-21 10:30:00,121.49,121.57,120.98,121.09,21286.0,121.49,121.57,120.98,121.09,21286.0
2025-05-21 10:35:00,121.08,121.11,120.85,120.94,57646.0,121.08,121.11,120.85,120.94,57646.0
2025-05-21 10:40:00,120.95,121.05,120.71,120.73,33835.0,120.95,121.05,120.71,120.73,33835.0
2025-05-21 10:45:00,120.65,120.83,120.65,120.8,32140.0,120.65,120.83,120.65,120.8,32140.0
2025-05-21 10:50:00,120.8,121.12,120.77,121.03,19529.0,120.8,121.12,120.77,121.03,19529.0
2025-05-21 10:55:00,121.03,121.53,121.02,121.48,28555.0,121.03,121.53,121.02,121.48,28555.0
2025-05-21 11:00:00,121.47,121.76,121.37,121.61,32044.0,121.47,121.76,121.37,121.61,32044.0
2025-05-21 11:05:00,121.61,121.85,121.58,121.83,18157.0,121.61,121.85,121.58,121.83,18157.0
2025-05-21 11:10:00,121.83,121.87,121.69,121.84,22694.0,121.83,121.87,121.69,121.84,22694.0
2025-05-21 11:15:00,121.84,121.87,121.54,121.54,41820.0,121.84,121.87,121.54,121.54,41820.0
2025-05-21 11:20:00,121.57,121.67,121.48,121.67,18307.0,121.57,121.67,121.48,121.67,18307.0
2025-05-21 11:25:00,121.69,121.7,121.47,121.51,17271.0,121.69,121.7,121.47,121.51,17271.0
2025-05-21 11:30:00,121.54,121.7,121.48,121.67,16672.0,121.54,121.7,121.48,121.67,16672.0
2025-05-21 11:35:00,121.67,121.67,121.43,121.49,18980.0,121.67,121.67,121.43,121.49,18980.0
2025-05-21 11:40:00,121.49,121.62,121.38,121.46,23385.0,121.49,121.62,121.38,121.46,23385.0
2025-05-21 11:45:00,121.46,121.5,121.28,121.32,13306.0,121.46,121.5,121.28,121.32,13306.0
2025-05-21 11:50:00,121.33,121.49,121.3,121.48,10232.0,121.33,121.49,121.3,121.48,10232.0
2025-05-21 11:55:00,121.48,121.55,121.31,121.32,10077.0,121.48,121.55,121.31,121.32,10077.0
2025-05-21 12:00:00,121.36,121.43,121.31,121.34,14156.0,121.36,121.43,121.31,121.34,14156.0
2025-05-21 12:05:00,121.34,121.47,121.32,121.41,14559.0,121.34,121.47,121.32,121.41,14559.0
2025-05-21 12:10:00,121.44,121.51,121.34,121.45,8779.0,121.44,121.51,121.34,121.45,8779.0
2025-05-21 12:15:00,121.45,121.5,121.3,121.31,7948.0,121.45,121.5,121.3,121.31,7948.0
2025-05-21 12:20:00,121.31,121.31,121.09,121.14,7119.0,121.31,121.31,121.09,121.14,7119.0
2025-05-21 12:25:00,121.12,121.21,121.04,121.2,8728.0,121.12,121.21,121.04,121.2,8728.0
2025-05-21 12:30:00,121.17,121.37,121.16,121.34,13529.0,121.17,121.37,121.16,121.34,13529.0
2025-05-21 12:35:00,121.38,121.39,121.27,121.31,7171.0,121.38,121.39,121.27,121.31,7171.0
2025-05-21 12:40:00,121.31,121.41,121.29,121.4,11623.0,121.31,121.41,121.29,121.4,11623.0
2025-05-21 12:45:00,121.4,121.54,121.34,121.52,6375.0,121.4,121.54,121.34,121.52,6375.0
2025-05-21 12:50:00,121.53,121.53,121.44,121.44,3907.0,121.53,121.53,121.44,121.44,3907.0
2025-05-21 12:55:00,121.46,121.49,121.18,121.23,4773.0,121.46,121.49,121.18,121.23,4773.0
2025-05-21 13:00:00,121.23,121.24,121.02,121.15,6687.0,121.23,121.24,121.02,121.15,6687.0
2025-05-21 13:05:00,121.15,121.26,120.9,120.9,7097.0,121.15,121.26,120.9,120.9,7097.0
2025-05-21 13:10:00,120.82,120.82,120.67,120.7,10378.0,120.82,120.82,120.67,120.7,10378.0
2025-05-21 13:15:00,120.66,120.69,119.95,120.13,42796.0,120.66,120.69,119.95,120.13,42796.0
2025-05-21 13:20:00,120.13,120.13,119.26,119.31,63688.0,120.13,120.13,119.26,119.31,63688.0
2025-05-21 13:25:00,119.31,119.4,118.9,118.9,24447.0,119.31,119.4,118.9,118.9,24447.0
2025-05-21 13:30:00,118.9,119.55,118.71,119.52,35066.0,118.9,119.55,118.71,119.52,35066.0
2025-05-21 13:35:00,119.45,119.78,119.32,119.76,94669.0,119.45,119.78,119.32,119.76,94669.0
2025-05-21 13:40:00,119.76,119.83,119.46,119.52,47783.0,119.76,119.83,119.46,119.52,47783.0
2025-05-21 13:45:00,119.51,119.79,119.43,119.74,30962.0,119.51,119.79,119.43,119.74,30962.0
2025-05-21 13:50:00,119.69,119.82,119.4,119.51,22575.0,119.69,119.82,119.4,119.51,22575.0
2025-05-21 13:55:00,119.44,119.51,119.19,119.28,48606.0,119.44,119.51,119.19,119.28,48606.0
2025-05-21 14:00:00,119.24,119.4,118.97,118.97,25013.0,119.24,119.4,118.97,118.97,25013.0
2025-05-21 14:05:00,118.93,119.36,118.91,119.22,65765.0,118.93,119.36,118.91,119.22,65765.0
2025-05-21 14:10:00,119.26,119.28,118.85,119.01,15741.0,119.26,119.28,118.85,119.01,15741.0
2025-05-21 14:15:00,118.98,119.07,118.9,118.95,15860.0,118.98,119.07,118.9,118.95,15860.0
2025-05-21 14:20:00,118.91,118.94,118.66,118.85,22019.0,118.91,118.94,118.66,118.85,22019.0
2025-05-21 14:25:00,118.85,119.03,118.85,118.95,15577.0,118.85,119.03,118.85,118.95,15577.0
2025-05-21 14:30:00,118.93,119.1,118.92,119.04,17600.0,118.93,119.1,118.92,119.04,17600.0
2025-05-21 14:35:00,119.08,119.11,118.9,118.96,27869.0,119.08,119.11,118.9,118.96,27869.0
2025-05-21 14:40:00,118.97,119.1,118.91,119.04,23771.0,118.97,119.1,118.91,119.04,23771.0
2025-05-21 14:45:00,119.0,119.05,118.62,118.65,15307.0,119.0,119.05,118.62,118.65,15307.0
2025-05-21 14:50:00,118.61,118.69,118.48,118.54,23498.0,118.61,118.69,118.48,118.54,23498.0
2025-05-21 14:55:00,118.5,118.57,118.26,118.26,26302.0,118.5,118.57,118.26,118.26,26302.0
2025-05-21 15:00:00,118.26,118.48,118.19,118.36,45689.0,118.26,118.48,118.19,118.36,45689.0
2025-05-21 15:05:00,118.36,118.5,117.97,117.98,46385.0,118.36,118.5,117.97,117.98,46385.0
2025-05-21 15:10:00,117.98,118.19,117.86,118.19,32671.0,117.98,118.19,117.86,118.19,32671.0
2025-05-21 15:15:00,118.18,118.2,117.98,118.05,33215.0,118.18,118.2,117.98,118.05,33215.0
2025-05-21 15:20:00,118.07,118.1,117.81,117.84,23572.0,118.07,118.1,117.81,117.84,23572.0
2025-05-21 15:25:00,117.82,117.87,117.65,117.84,25919.0,117.82,117.87,117.65,117.84,25919.0
2025-05-21 15:30:00,117.87,118.13,117.84,118.06,30945.0,117.87,118.13,117.84,118.06,30945.0
2025-05-21 15:35:00,118.06,118.37,117.99,118.28,43751.0,118.06,118.37,117.99,118.28,43751.0
2025-05-21 15:40:00,118.28,118.35,118.15,118.28,51376.0,118.28,118.35,118.15,118.28,51376.0
2025-05-21 15:45:00,118.26,118.28,117.98,118.06,53106.0,118.26,118.28,117.98,118.06,53106.0
2025-05-21 15:50:00,118.06,118.21,117.84,117.89,86463.0,118.06,118.21,117.84,117.89,86463.0
2025-05-21 15:55:00,117.9,117.95,117.72,117.75,225702.0,117.9,117.95,117.72,117.75,225702.0
2025-05-22 09:30:00,117.56,117.62,116.53,116.69,88392.0,117.56,117.62,116.53,116.69,88392.0
2025-05-22 09:35:00,116.6,117.06,116.5,116.69,39817.0,116.6,117.06,116.5,116.69,39817.0
2025-05-22 09:40:00,116.77,117.09,116.63,116.97,27058.0,116.77,117.09,116.63,116.97,27058.0
2025-05-22 09:45:00,116.97,117.28,116.95,117.12,31672.0,116.97,117.28,116.95,117.12,31672.0
2025-05-22 09:50:00,117.22,117.66,117.0,117.53,81388.0,117.22,117.66,117.0,117.53,81388.0
2025-05-22 09:55:00,117.53,117.79,117.39,117.68,41826.0,117.53,117.79,117.39,117.68,41826.0
2025-05-22 10:00:00,117.73,117.83,117.53,117.62,31181.0,117.73,117.83,117.53,117.62,31181.0
2025-05-22 10:05:00,117.6,118.25,117.53,118.09,19208.0,117.6,118.25,117.53,118.09,19208.0
2025-05-22 10:10:00,118.04,118.2,117.62,117.76,25836.0,118.04,118.2,117.62,117.76,25836.0
2025-05-22 10:15:00,117.77,117.96,117.49,117.9,55308.0,117.77,117.96,117.49,117.9,55308.0
2025-05-22 10:20:00,117.84,117.84,117.44,117.46,25547.0,117.84,117.84,117.44,117.46,25547.0
2025-05-22 10:25:00,117.43,117.63,117.24,117.53,16501.0,117.43,117.63,117.24,117.53,16501.0
2025-05-22 10:30:00,117.6,117.7,117.43,117.46,25543.0,117.6,117.7,117.43,117.46,25543.0
2025-05-22 10:35:00,117.45,117.59,117.24,117.31,14641.0,117.45,117.59,117.24,117.31,14641.0
2025-05-22 10:40:00,117.36,117.48,117.1,117.18,24760.0,117.36,117.48,117.1,117.18,24760.0
2025-05-22 10:45:00,117.25,117.43,117.17,117.27,21109.0,117.25,117.43,117.17,117.27,21109.0
2025-05-22 10:50:00,117.28,117.53,117.26,117.32,39091.0,117.28,117.53,117.26,117.32,39091.0
2025-05-22 10:55:00,117.25,117.6,117.12,117.6,16692.0,117.25,117.6,117.12,117.6,16692.0
2025-05-22 11:00:00,117.57,117.88,117.56,117.88,12163.0,117.57,117.88,117.56,117.88,12163.0
2025-05-22 11:05:00,117.85,118.14,117.78,118.09,23091.0,117.85,118.14,117.78,118.09,23091.0
2025-05-22 11:10:00,118.03,118.18,117.92,117.92,24595.0,118.03,118.18,117.92,117.92,24595.0
2025-05-22 11:15:00,117.92,117.96,117.71,117.86,27820.0,117.92,117.96,117.71,117.86,27820.0
2025-05-22 11:20:00,117.93,118.2,117.89,118.15,11477.0,117.93,118.2,117.89,118.15,11477.0
2025-05-22 11:25:00,118.17,118.21,117.86,117.87,32587.0,118.17,118.21,117.86,117.87,32587.0
2025-05-22 11:30:00,117.84,118.07,117.79,118.01,27016.0,117.84,118.07,117.79,118.01,27016.0
2025-05-22 11:35:00,117.98,118.22,117.9,118.09,22748.0,117.98,118.22,117.9,118.09,22748.0
2025-05-22 11:40:00,118.09,118.15,118.05,118.12,15162.0,118.09,118.15,118.05,118.12,15162.0
2025-05-22 11:45:00,118.07,118.09,116.94,117.58,138485.0,118.07,118.09,116.94,117.58,138485.0
2025-05-22 11:50:00,117.59,117.69,117.48,117.52,26170.0,117.59,117.69,117.48,117.52,26170.0
2025-05-22 11:55:00,117.66,117.72,117.58,117.65,9239.0,117.66,117.72,117.58,117.65,9239.0
2025-05-22 12:00:00,117.67,117.78,117.61,117.78,9966.0,117.67,117.78,117.61,117.78,9966.0
2025-05-22 12:05:00,117.67,117.84,117.6,117.78,12547.0,117.67,117.84,117.6,117.78,12547.0
2025-05-22 12:10:00,117.78,117.97,117.72,117.93,6488.0,117.78,117.97,117.72,117.93,6488.0
2025-05-22 12:15:00,117.89,118.13,117.82,117.86,19016.0,117.89,118.13,117.82,117.86,19016.0
2025-05-22 12:20:00,117.83,117.93,117.69,117.85,41254.0,117.83,117.93,117.69,117.85,41254.0
2025-05-22 12:25:00,117.91,118.08,117.85,118.01,21527.0,117.91,118.08,117.85,118.01,21527.0
2025-05-22 12:30:00,118.0,118.0,117.78,117.86,10689.0,118.0,118.0,117.78,117.86,10689.0
2025-05-22 12:35:00,117.86,117.98,117.76,117.81,8372.0,117.86,117.98,117.76,117.81,8372.0
2025-05-22 12:40:00,117.76,117.95,117.75,117.82,9671.0,117.76,117.95,117.75,117.82,9671.0
2025-05-22 12:45:00,117.86,117.86,117.59,117.64,7133.0,117.86,117.86,117.59,117.64,7133.0
2025-05-22 12:50:00,117.61,117.73,117.55,117.66,8906.0,117.61,117.73,117.55,117.66,8906.0
2025-05-22 12:55:00,117.66,117.66,117.5,117.57,5485.0,117.66,117.66,117.5,117.57,5485.0
2025-05-22 13:00:00,117.57,117.63,117.56,117.63,5233.0,117.57,117.63,117.56,117.63,5233.0
2025-05-22 13:05:00,117.64,117.69,117.53,117.57,5998.0,117.64,117.69,117.53,117.57,5998.0
2025-05-22 13:10:00,117.54,117.69,117.51,117.62,11960.0,117.54,117.69,117.51,117.62,11960.0
2025-05-22 13:15:00,117.6,117.92,117.58,117.88,11979.0,117.6,117.92,117.58,117.88,11979.0
2025-05-22 13:20:00,117.88,118.07,117.81,118.01,11052.0,117.88,118.07,117.81,118.01,11052.0
2025-05-22 13:25:00,118.0,118.06,117.95,117.98,10641.0,118.0,118.06,117.95,117.98,10641.0
2025-05-22 13:30:00,118.0,118.09,117.91,118.06,22303.0,118.0,118.09,117.91,118.06,22303.0
2025-05-22 13:35:00,118.06,118.11,117.98,118.08,12717.0,118.06,118.11,117.98,118.08,12717.0
2025-05-22 13:40:00,118.08,118.17,118.03,118.13,10094.0,118.08,118.17,118.03,118.13,10094.0
2025-05-22 13:45:00,118.13,118.22,117.99,118.07,10316.0,118.13,118.22,117.99,118.07,10316.0
2025-05-22 13:50:00,118.04,118.11,117.97,117.97,11695.0,118.04,118.11,117.97,117.97,11695.0
2025-05-22 13:55:00,118.0,118.16,117.98,118.05,14148.0,118.0,118.16,117.98,118.05,14148.0
2025-05-22 14:00:00,118.05,118.2,118.01,118.07,20626.0,118.05,118.2,118.01,118.07,20626.0
2025-05-22 14:05:00,118.1,118.17,118.0,118.13,10169.0,118.1,118.17,118.0,118.13,10169.0
2025-05-22 14:10:00,118.13,118.16,118.02,118.12,9130.0,118.13,118.16,118.02,118.12,9130.0
2025-05-22 14:15:00,118.12,118.28,118.11,118.26,12129.0,118.12,118.28,118.11,118.26,12129.0
2025-05-22 14:20:00,118.26,118.63,118.2,118.56,55291.0,118.26,118.63,118.2,118.56,55291.0
2025-05-22 14:25:00,118.56,118.57,118.28,118.28,17144.0,118.56,118.57,118.28,118.28,17144.0
2025-05-22 14:30:00,118.31,118.59,118.27,118.53,21079.0,118.31,118.59,118.27,118.53,21079.0
2025-05-22 14:35:00,118.55,118.55,118.34,118.37,17565.0,118.55,118.55,118.34,118.37,17565.0
2025-05-22 14:40:00,118.37,118.38,118.28,118.32,8180.0,118.37,118.38,118.28,118.32,8180.0
2025-05-22 14:45:00,118.39,118.47,118.33,118.33,10773.0,118.39,118.47,118.33,118.33,10773.0
2025-05-22 14:50:00,118.34,118.44,118.3,118.32,8760.0,118.34,118.44,118.3,118.32,8760.0
2025-05-22 14:55:00,118.35,118.45,118.35,118.4,8597.0,118.35,118.45,118.35,118.4,8597.0
2025-05-22 15:00:00,118.44,118.55,118.4,118.52,9961.0,118.44,118.55,118.4,118.52,9961.0
2025-05-22 15:05:00,118.47,118.55,118.31,118.31,12466.0,118.47,118.55,118.31,118.31,12466.0
2025-05-22 15:10:00,118.27,118.57,118.26,118.57,34893.0,118.27,118.57,118.26,118.57,34893.0
2025-05-22 15:15:00,118.54,118.65,118.47,118.57,29371.0,118.54,118.65,118.47,118.57,29371.0
2025-05-22 15:20:00,118.59,118.84,118.58,118.81,46368.0,118.59,118.84,118.58,118.81,46368.0
2025-05-22 15:25:00,118.81,118.96,118.69,118.86,58625.0,118.81,118.96,118.69,118.86,58625.0
2025-05-22 15:30:00,118.86,118.92,118.77,118.82,26272.0,118.86,118.92,118.77,118.82,26272.0
2025-05-22 15:35:00,118.79,118.9,118.73,118.86,32312.0,118.79,118.9,118.73,118.86,32312.0
2025-05-22 15:40:00,118.83,118.9,118.74,118.77,28132.0,118.83,118.9,118.74,118.77,28132.0
2025-05-22 15:45:00,118.77,118.85,118.63,118.69,32455.0,118.77,118.85,118.63,118.69,32455.0
2025-05-22 15:50:00,118.71,118.86,118.46,118.46,75664.0,118.71,118.86,118.46,118.46,75664.0
2025-05-22 15:55:00,118.48,118.49,118.06,118.25,257469.0,118.48,118.49,118.06,118.25,257469.0
2025-05-23 09:30:00,115.06,116.86,115.0,116.64,54178.0,115.06,116.86,115.0,116.64,54178.0
2025-05-23 09:35:00,116.61,117.16,116.53,117.03,41524.0,116.61,117.16,116.53,117.03,41524.0
2025-05-23 09:40:00,117.04,117.22,116.73,116.95,33591.0,117.04,117.22,116.73,116.95,33591.0
2025-05-23 09:45:00,117.01,117.07,116.66,116.89,49703.0,117.01,117.07,116.66,116.89,49703.0
2025-05-23 09:50:00,116.89,117.31,116.83,116.93,85488.0,116.89,117.31,116.83,116.93,85488.0
2025-05-23 09:55:00,116.93,117.1,116.9,116.96,23628.0,116.93,117.1,116.9,116.96,23628.0
2025-05-23 10:00:00,116.99,117.38,116.95,117.33,38147.0,116.99,117.38,116.95,117.33,38147.0
2025-05-23 10:05:00,117.24,117.34,117.07,117.08,92603.0,117.24,117.34,117.07,117.08,92603.0
2025-05-23 10:10:00,117.04,117.36,116.81,117.18,26710.0,117.04,117.36,116.81,117.18,26710.0
2025-05-23 10:15:00,117.15,117.29,116.94,116.94,9936.0,117.15,117.29,116.94,116.94,9936.0
2025-05-23 10:20:00,116.97,117.19,116.81,117.18,27195.0,116.97,117.19,116.81,117.18,27195.0
2025-05-23 10:25:00,117.18,117.26,116.81,116.98,25327.0,117.18,117.26,116.81,116.98,25327.0
2025-05-23 10:30:00,117.0,117.33,116.95,117.33,13448.0,117.0,117.33,116.95,117.33,13448.0
2025-05-23 10:35:00,117.31,117.32,117.02,117.08,15566.0,117.31,117.32,117.02,117.08,15566.0
2025-05-23 10:40:00,117.09,117.28,116.93,117.17,14269.0,117.09,117.28,116.93,117.17,14269.0
2025-05-23 10:45:00,117.18,117.44,117.09,117.3,11702.0,117.18,117.44,117.09,117.3,11702.0
2025-05-23 10:50:00,117.34,117.35,116.97,116.98,12371.0,117.34,117.35,116.97,116.98,12371.0
2025-05-23 10:55:00,116.98,116.99,116.62,116.76,35399.0,116.98,116.99,116.62,116.76,35399.0
2025-05-23 11:00:00,116.76,117.02,116.68,116.83,28703.0,116.76,117.02,116.68,116.83,28703.0
2025-05-23 11:05:00,116.85,116.94,116.68,116.89,22958.0,116.85,116.94,116.68,116.89,22958.0
2025-05-23 11:10:00,116.94,116.97,116.62,116.72,29759.0,116.94,116.97,116.62,116.72,29759.0
2025-05-23 11:15:00,116.74,116.83,116.52,116.83,18304.0,116.74,116.83,116.52,116.83,18304.0
2025-05-23 11:20:00,116.75,116.96,116.75,116.93,13821.0,116.75,116.96,116.75,116.93,13821.0
2025-05-23 11:25:00,116.92,117.01,116.8,116.92,21892.0,116.92,117.01,116.8,116.92,21892.0
2025-05-23 11:30:00,116.91,117.11,116.9,117.08,14440.0,116.91,117.11,116.9,117.08,14440.0
2025-05-23 11:35:00,117.08,117.35,116.97,117.34,57474.0,117.08,117.35,116.97,117.34,57474.0
2025-05-23 11:40:00,117.33,117.5,117.2,117.4,33459.0,117.33,117.5,117.2,117.4,33459.0
2025-05-23 11:45:00,117.4,117.4,117.27,117.33,6324.0,117.4,117.4,117.27,117.33,6324.0
2025-05-23 11:50:00,117.36,117.38,117.06,117.07,10313.0,117.36,117.38,117.06,117.07,10313.0
2025-05-23 11:55:00,117.16,117.16,116.89,116.94,13146.0,117.16,117.16,116.89,116.94,13146.0
2025-05-23 12:00:00,116.94,117.26,116.94,117.01,11959.0,116.94,117.26,116.94,117.01,11959.0
2025-05-23 12:05:00,117.0,117.18,116.92,117.12,27560.0,117.0,117.18,116.92,117.12,27560.0
2025-05-23 12:10:00,117.12,117.29,117.04,117.29,6351.0,117.12,117.29,117.04,117.29,6351.0
2025-05-23 12:15:00,117.22,117.31,117.15,117.25,7619.0,117.22,117.31,117.15,117.25,7619.0
2025-05-23 12:20:00,117.26,117.48,117.26,117.47,8237.0,117.26,117.48,117.26,117.47,8237.0
2025-05-23 12:25:00,117.47,117.63,117.43,117.47,13516.0,117.47,117.63,117.43,117.47,13516.0
2025-05-23 12:30:00,117.43,117.43,117.19,117.24,9563.0,117.43,117.43,117.19,117.24,9563.0
2025-05-23 12:35:00,117.16,117.39,117.16,117.39,26449.0,117.16,117.39,117.16,117.39,26449.0
2025-05-23 12:40:00,117.39,117.42,117.27,117.4,6679.0,117.39,117.42,117.27,117.4,6679.0
2025-05-23 12:45:00,117.42,117.69,117.41,117.66,9136.0,117.42,117.69,117.41,117.66,9136.0
2025-05-23 12:50:00,117.66,117.69,117.35,117.4,34322.0,117.66,117.69,117.35,117.4,34322.0
2025-05-23 12:55:00,117.45,117.47,117.2,117.27,16900.0,117.45,117.47,117.2,117.27,16900.0
2025-05-23 13:00:00,117.27,117.4,117.21,117.4,12177.0,117.27,117.4,117.21,117.4,12177.0
2025-05-23 13:05:00,117.4,117.59,117.39,117.59,2996.0,117.4,117.59,117.39,117.59,2996.0
2025-05-23 13:10:00,117.64,117.67,117.48,117.6,15117.0,117.64,117.67,117.48,117.6,15117.0
2025-05-23 13:15:00,117.6,117.82,117.6,117.82,10599.0,117.6,117.82,117.6,117.82,10599.0
2025-05-23 13:20:00,117.78,117.9,117.7,117.88,11622.0,117.78,117.9,117.7,117.88,11622.0
2025-05-23 13:25:00,117.87,117.88,117.72,117.83,47117.0,117.87,117.88,117.72,117.83,47117.0
2025-05-23 13:30:00,117.83,117.86,117.73,117.8,8576.0,117.83,117.86,117.73,117.8,8576.0
2025-05-23 13:35:00,117.76,117.82,117.68,117.77,10416.0,117.76,117.82,117.68,117.77,10416.0
2025-05-23 13:40:00,117.77,117.77,117.61,117.71,6493.0,117.77,117.77,117.61,117.71,6493.0
2025-05-23 13:45:00,117.67,117.73,117.64,117.67,6983.0,117.67,117.73,117.64,117.67,6983.0
2025-05-23 13:50:00,117.71,117.9,117.71,117.82,15231.0,117.71,117.9,117.71,117.82,15231.0
2025-05-23 13:55:00,117.82,117.9,117.74,117.83,7790.0,117.82,117.9,117.74,117.83,7790.0
2025-05-23 14:00:00,117.81,118.06,117.78,118.06,31909.0,117.81,118.06,117.78,118.06,31909.0
2025-05-23 14:05:00,118.03,118.19,117.96,118.06,7559.0,118.03,118.19,117.96,118.06,7559.0
2025-05-23 14:10:00,118.06,118.07,117.89,117.92,10173.0,118.06,118.07,117.89,117.92,10173.0
2025-05-23 14:15:00,117.92,117.96,117.62,117.65,51918.0,117.92,117.96,117.62,117.65,51918.0
2025-05-23 14:20:00,117.65,117.65,117.35,117.48,21274.0,117.65,117.65,117.35,117.48,21274.0
2025-05-23 14:25:00,117.54,117.64,117.44,117.52,17109.0,117.54,117.64,117.44,117.52,17109.0
2025-05-23 14:30:00,117.46,117.64,117.46,117.6,16053.0,117.46,117.64,117.46,117.6,16053.0
2025-05-23 14:35:00,117.6,117.75,117.6,117.65,13687.0,117.6,117.75,117.6,117.65,13687.0
2025-05-23 14:40:00,117.58,117.62,117.52,117.52,6076.0,117.58,117.62,117.52,117.52,6076.0
2025-05-23 14:45:00,117.53,117.55,117.32,117.55,25249.0,117.53,117.55,117.32,117.55,25249.0
2025-05-23 14:50:00,117.53,117.65,117.48,117.58,33479.0,117.53,117.65,117.48,117.58,33479.0
2025-05-23 14:55:00,117.58,117.59,117.4,117.46,15402.0,117.58,117.59,117.4,117.46,15402.0
2025-05-23 15:00:00,117.47,117.5,117.36,117.43,13309.0,117.47,117.5,117.36,117.43,13309.0
2025-05-23 15:05:00,117.43,117.58,117.43,117.58,10906.0,117.43,117.58,117.43,117.58,10906.0
2025-05-23 15:10:00,117.54,117.79,117.54,117.77,48476.0,117.54,117.79,117.54,117.77,48476.0
2025-05-23 15:15:00,117.73,117.73,117.47,117.53,19910.0,117.73,117.73,117.47,117.53,19910.0
2025-05-23 15:20:00,117.51,117.54,117.3,117.38,19868.0,117.51,117.54,117.3,117.38,19868.0
2025-05-23 15:25:00,117.38,117.42,117.26,117.36,13998.0,117.38,117.42,117.26,117.36,13998.0
2025-05-23 15:30:00,117.34,117.44,117.25,117.41,24092.0,117.34,117.44,117.25,117.41,24092.0
2025-05-23 15:35:00,117.41,117.52,117.32,117.52,30317.0,117.41,117.52,117.32,117.52,30317.0
2025-05-23 15:40:00,117.52,117.62,117.43,117.52,40915.0,117.52,117.62,117.43,117.52,40915.0
2025-05-23 15:45:00,117.47,117.51,117.28,117.28,20928.0,117.47,117.51,117.28,117.28,20928.0
2025-05-23 15:50:00,117.28,117.4,116.92,117.03,50860.0,117.28,117.4,116.92,117.03,50860.0
2025-05-23 15:55:00,117.0,117.25,116.82,117.18,142009.0,117.0,117.25,116.82,117.18,142009.0
2025-05-27 09:30:00,119.02,119.6,117.71,117.93,107886.0,119.02,119.6,117.71,117.93,107886.0
2025-05-27 09:35:00,117.98,117.98,117.43,117.9,16630.0,117.98,117.98,117.43,117.9,16630.0
2025-05-27 09:40:00,118.01,118.33,117.88,118.19,22820.0,118.01,118.33,117.88,118.19,22820.0
2025-05-27 09:45:00,118.32,118.55,117.65,118.47,45732.0,118.32,118.55,117.65,118.47,45732.0
2025-05-27 09:50:00,118.56,118.69,118.39,118.64,13244.0,118.56,118.69,118.39,118.64,13244.0
2025-05-27 09:55:00,118.62,118.91,118.62,118.73,8398.0,118.62,118.91,118.62,118.73,8398.0
2025-05-27 10:00:00,118.83,119.1,118.72,118.93,25610.0,118.83,119.1,118.72,118.93,25610.0
2025-05-27 10:05:00,119.0,119.0,118.69,118.78,11048.0,119.0,119.0,118.69,118.78,11048.0
2025-05-27 10:10:00,118.82,119.05,118.74,118.97,11171.0,118.82,119.05,118.74,118.97,11171.0
2025-05-27 10:15:00,118.99,119.11,118.93,119.02,13347.0,118.99,119.11,118.93,119.02,13347.0
2025-05-27 10:20:00,119.04,119.3,119.03,119.14,33025.0,119.04,119.3,119.03,119.14,33025.0
2025-05-27 10:25:00,119.15,119.32,119.04,119.17,15159.0,119.15,119.32,119.04,119.17,15159.0
2025-05-27 10:30:00,119.11,119.17,119.03,119.11,13195.0,119.11,119.17,119.03,119.11,13195.0
2025-05-27 10:35:00,119.08,119.1,118.8,119.09,28241.0,119.08,119.1,118.8,119.09,28241.0
2025-05-27 10:40:00,119.03,119.1,118.78,118.91,13125.0,119.03,119.1,118.78,118.91,13125.0
2025-05-27 10:45:00,118.91,118.97,118.82,118.87,8553.0,118.91,118.97,118.82,118.87,8553.0
2025-05-27 10:50:00,118.91,119.17,118.9,119.13,23530.0,118.91,119.17,118.9,119.13,23530.0
2025-05-27 10:55:00,119.1,119.26,119.04,119.26,22646.0,119.1,119.26,119.04,119.26,22646.0
2025-05-27 11:00:00,119.23,119.5,119.22,119.5,25791.0,119.23,119.5,119.22,119.5,25791.0
2025-05-27 11:05:00,119.52,119.54,119.32,119.5,21572.0,119.52,119.54,119.32,119.5,21572.0
2025-05-27 11:10:00,119.5,119.72,119.5,119.68,15898.0,119.5,119.72,119.5,119.68,15898.0
2025-05-27 11:15:00,119.68,119.85,119.63,119.79,8495.0,119.68,119.85,119.63,119.79,8495.0
2025-05-27 11:20:00,119.75,119.85,119.68,119.81,24001.0,119.75,119.85,119.68,119.81,24001.0
2025-05-27 11:25:00,119.84,119.92,119.71,119.87,13201.0,119.84,119.92,119.71,119.87,13201.0
2025-05-27 11:30:00,119.89,119.92,119.78,119.83,13863.0,119.89,119.92,119.78,119.83,13863.0
2025-05-27 11:35:00,119.8,119.97,119.79,119.94,11843.0,119.8,119.97,119.79,119.94,11843.0
2025-05-27 11:40:00,119.92,119.92,119.83,119.88,9518.0,119.92,119.92,119.83,119.88,9518.0
2025-05-27 11:45:00,119.85,119.9,119.77,119.85,6062.0,119.85,119.9,119.77,119.85,6062.0
2025-05-27 11:50:00,119.85,120.05,119.81,120.05,12159.0,119.85,120.05,119.81,120.05,12159.0
2025-05-27 11:55:00,120.04,120.16,119.99,120.15,17003.0,120.04,120.16,119.99,120.15,17003.0
2025-05-27 12:00:00,120.14,120.28,120.06,120.09,22158.0,120.14,120.28,120.06,120.09,22158.0
2025-05-27 12:05:00,120.0,120.18,119.97,120.09,8247.0,120.0,120.18,119.97,120.09,8247.0
2025-05-27 12:10:00,120.11,120.11,119.94,119.94,3435.0,120.11,120.11,119.94,119.94,3435.0
2025-05-27 12:15:00,119.99,120.01,119.87,120.01,13442.0,119.99,120.01,119.87,120.01,13442.0
2025-05-27 12:20:00,120.0,120.17,119.99,120.17,23625.0,120.0,120.17,119.99,120.17,23625.0
2025-05-27 12:25:00,120.19,120.23,120.04,120.05,8744.0,120.19,120.23,120.04,120.05,8744.0
2025-05-27 12:30:00,120.06,120.12,120.04,120.09,5980.0,120.06,120.12,120.04,120.09,5980.0
2025-05-27 12:35:00,120.11,120.47,120.1,120.47,18112.0,120.11,120.47,120.1,120.47,18112.0
2025-05-27 12:40:00,120.46,120.54,120.36,120.41,8882.0,120.46,120.54,120.36,120.41,8882.0
2025-05-27 12:45:00,120.41,120.41,120.2,120.29,4615.0,120.41,120.41,120.2,120.29,4615.0
2025-05-27 12:50:00,120.27,120.41,120.23,120.34,8580.0,120.27,120.41,120.23,120.34,8580.0
2025-05-27 12:55:00,120.34,120.34,120.09,120.15,11024.0,120.34,120.34,120.09,120.15,11024.0
2025-05-27 13:00:00,120.15,120.21,120.13,120.2,4356.0,120.15,120.21,120.13,120.2,4356.0
2025-05-27 13:05:00,120.2,120.36,120.19,120.36,4916.0,120.2,120.36,120.19,120.36,4916.0
2025-05-27 13:10:00,120.31,120.41,120.28,120.37,11353.0,120.31,120.41,120.28,120.37,11353.0
2025-05-27 13:15:00,120.37,120.68,120.34,120.68,11867.0,120.37,120.68,120.34,120.68,11867.0
2025-05-27 13:20:00,120.69,120.72,120.62,120.7,14444.0,120.69,120.72,120.62,120.7,14444.0
2025-05-27 13:25:00,120.72,120.74,120.63,120.63,5578.0,120.72,120.74,120.63,120.63,5578.0
2025-05-27 13:30:00,120.61,120.63,120.51,120.58,7912.0,120.61,120.63,120.51,120.58,7912.0
2025-05-27 13:35:00,120.6,120.67,120.37,120.43,18180.0,120.6,120.67,120.37,120.43,18180.0
2025-05-27 13:40:00,120.43,120.61,120.36,120.58,12367.0,120.43,120.61,120.36,120.58,12367.0
2025-05-27 13:45:00,120.56,120.7,120.52,120.69,10018.0,120.56,120.7,120.52,120.69,10018.0
2025-05-27 13:50:00,120.7,120.75,120.63,120.74,6619.0,120.7,120.75,120.63,120.74,6619.0
2025-05-27 13:55:00,120.74,120.79,120.7,120.76,11763.0,120.74,120.79,120.7,120.76,11763.0
2025-05-27 14:00:00,120.79,120.86,120.69,120.72,15232.0,120.79,120.86,120.69,120.72,15232.0
2025-05-27 14:05:00,120.71,120.79,120.65,120.72,13422.0,120.71,120.79,120.65,120.72,13422.0
2025-05-27 14:10:00,120.7,120.82,120.66,120.79,7122.0,120.7,120.82,120.66,120.79,7122.0
2025-05-27 14:15:00,120.79,120.82,120.63,120.63,17321.0,120.79,120.82,120.63,120.63,17321.0
2025-05-27 14:20:00,120.63,120.64,120.51,120.51,6667.0,120.63,120.64,120.51,120.51,6667.0
2025-05-27 14:25:00,120.55,120.61,120.48,120.52,26264.0,120.55,120.61,120.48,120.52,26264.0
2025-05-27 14:30:00,120.54,120.65,120.54,120.62,7236.0,120.54,120.65,120.54,120.62,7236.0
2025-05-27 14:35:00,120.62,120.69,120.56,120.68,8944.0,120.62,120.69,120.56,120.68,8944.0
2025-05-27 14:40:00,120.68,120.7,120.6,120.6,12535.0,120.68,120.7,120.6,120.6,12535.0
2025-05-27 14:45:00,120.63,120.7,120.6,120.64,9565.0,120.63,120.7,120.6,120.64,9565.0
2025-05-27 14:50:00,120.66,120.7,120.63,120.68,10911.0,120.66,120.7,120.63,120.68,10911.0
2025-05-27 14:55:00,120.67,120.67,120.53,120.56,30795.0,120.67,120.67,120.53,120.56,30795.0
2025-05-27 15:00:00,120.55,120.63,120.49,120.59,15714.0,120.55,120.63,120.49,120.59,15714.0
2025-05-27 15:05:00,120.6,120.69,120.57,120.59,13024.0,120.6,120.69,120.57,120.59,13024.0
2025-05-27 15:10:00,120.59,120.65,120.5,120.63,12902.0,120.59,120.65,120.5,120.63,12902.0
2025-05-27 15:15:00,120.6,120.7,120.54,120.67,14169.0,120.6,120.7,120.54,120.67,14169.0
2025-05-27 15:20:00,120.69,120.72,120.61,120.67,18856.0,120.69,120.72,120.61,120.67,18856.0
2025-05-27 15:25:00,120.67,120.85,120.65,120.78,39905.0,120.67,120.85,120.65,120.78,39905.0
2025-05-27 15:30:00,120.81,120.81,120.65,120.71,31545.0,120.81,120.81,120.65,120.71,31545.0
2025-05-27 15:35:00,120.7,120.82,120.64,120.82,50395.0,120.7,120.82,120.64,120.82,50395.0
2025-05-27 15:40:00,120.82,120.92,120.75,120.78,41107.0,120.82,120.92,120.75,120.78,41107.0
2025-05-27 15:45:00,120.78,121.01,120.78,120.8,51662.0,120.78,121.01,120.78,120.8,51662.0
2025-05-27 15:50:00,120.82,120.96,120.75,120.82,84832.0,120.82,120.96,120.75,120.82,84832.0
2025-05-27 15:55:00,120.84,120.97,120.72,120.94,233992.0,120.84,120.97,120.72,120.94,233992.0
2025-05-28 09:30:00,121.63,122.0,121.16,121.34,80304.0,121.63,122.0,121.16,121.34,80304.0
2025-05-28 09:35:00,121.28,121.49,120.99,121.35,19209.0,121.28,121.49,120.99,121.35,19209.0
2025-05-28 09:40:00,121.29,121.29,120.89,121.15,13991.0,121.29,121.29,120.89,121.15,13991.0
2025-05-28 09:45:00,121.05,121.18,120.78,120.79,43961.0,121.05,121.18,120.78,120.79,43961.0
2025-05-28 09:50:00,120.82,120.99,120.62,120.76,18870.0,120.82,120.99,120.62,120.76,18870.0
2025-05-28 09:55:00,120.77,120.88,120.58,120.73,25213.0,120.77,120.88,120.58,120.73,25213.0
2025-05-28 10:00:00,120.71,120.84,120.71,120.74,10442.0,120.71,120.84,120.71,120.74,10442.0
2025-05-28 10:05:00,120.67,120.78,120.58,120.71,13561.0,120.67,120.78,120.58,120.71,13561.0
2025-05-28 10:10:00,120.71,120.73,120.59,120.63,16381.0,120.71,120.73,120.59,120.63,16381.0
2025-05-28 10:15:00,120.62,120.73,120.5,120.64,39010.0,120.62,120.73,120.5,120.64,39010.0
2025-05-28 10:20:00,120.68,120.78,120.54,120.67,15857.0,120.68,120.78,120.54,120.67,15857.0
2025-05-28 10:25:00,120.67,120.67,120.26,120.27,7691.0,120.67,120.67,120.26,120.27,7691.0
2025-05-28 10:30:00,120.29,120.4,120.21,120.34,5393.0,120.29,120.4,120.21,120.34,5393.0
2025-05-28 10:35:00,120.34,120.49,120.33,120.43,14383.0,120.34,120.49,120.33,120.43,14383.0
2025-05-28 10:40:00,120.42,120.61,120.32,120.39,5051.0,120.42,120.61,120.32,120.39,5051.0
2025-05-28 10:45:00,120.36,120.43,120.28,120.43,6578.0,120.36,120.43,120.28,120.43,6578.0
2025-05-28 10:50:00,120.38,120.38,120.25,120.28,14918.0,120.38,120.38,120.25,120.28,14918.0
2025-05-28 10:55:00,120.28,120.42,120.28,120.38,7463.0,120.28,120.42,120.28,120.38,7463.0
2025-05-28 11:00:00,120.42,120.76,120.42,120.7,29753.0,120.42,120.76,120.42,120.7,29753.0
2025-05-28 11:05:00,120.71,120.77,120.63,120.66,10565.0,120.71,120.77,120.63,120.66,10565.0
2025-05-28 11:10:00,120.68,120.86,120.61,120.69,11211.0,120.68,120.86,120.61,120.69,11211.0
2025-05-28 11:15:00,120.72,120.76,120.68,120.73,17899.0,120.72,120.76,120.68,120.73,17899.0
2025-05-28 11:20:00,120.73,120.8,120.68,120.75,11107.0,120.73,120.8,120.68,120.75,11107.0
2025-05-28 11:25:00,120.74,120.78,120.65,120.69,30887.0,120.74,120.78,120.65,120.69,30887.0
2025-05-28 11:30:00,120.67,120.71,120.61,120.68,33581.0,120.67,120.71,120.61,120.68,33581.0
2025-05-28 11:35:00,120.65,120.71,120.47,120.69,11429.0,120.65,120.71,120.47,120.69,11429.0
2025-05-28 11:40:00,120.7,120.83,120.68,120.81,73042.0,120.7,120.83,120.68,120.81,73042.0
2025-05-28 11:45:00,120.81,120.81,120.49,120.57,31488.0,120.81,120.81,120.49,120.57,31488.0
2025-05-28 11:50:00,120.55,120.58,120.47,120.47,4721.0,120.55,120.58,120.47,120.47,4721.0
2025-05-28 11:55:00,120.48,120.5,120.26,120.31,8490.0,120.48,120.5,120.26,120.31,8490.0
2025-05-28 12:00:00,120.34,120.74,120.34,120.66,12889.0,120.34,120.74,120.34,120.66,12889.0
2025-05-28 12:05:00,120.71,120.86,120.66,120.82,10625.0,120.71,120.86,120.66,120.82,10625.0
2025-05-28 12:10:00,120.82,120.84,120.69,120.75,5001.0,120.82,120.84,120.69,120.75,5001.0
2025-05-28 12:15:00,120.77,120.83,120.75,120.8,6779.0,120.77,120.83,120.75,120.8,6779.0
2025-05-28 12:20:00,120.79,120.79,120.68,120.72,6596.0,120.79,120.79,120.68,120.72,6596.0
2025-05-28 12:25:00,120.71,120.8,120.7,120.78,6281.0,120.71,120.8,120.7,120.78,6281.0
2025-05-28 12:30:00,120.76,120.81,120.66,120.66,6696.0,120.76,120.81,120.66,120.66,6696.0
2025-05-28 12:35:00,120.69,121.08,120.68,120.95,46391.0,120.69,121.08,120.68,120.95,46391.0
2025-05-28 12:40:00,120.99,121.0,120.8,120.97,33501.0,120.99,121.0,120.8,120.97,33501.0
2025-05-28 12:45:00,120.99,121.06,120.92,121.02,13440.0,120.99,121.06,120.92,121.02,13440.0
2025-05-28 12:50:00,121.05,121.11,120.85,120.91,25850.0,121.05,121.11,120.85,120.91,25850.0
2025-05-28 12:55:00,120.91,120.98,120.85,120.95,3702.0,120.91,120.98,120.85,120.95,3702.0
2025-05-28 13:00:00,120.95,121.15,120.93,121.07,8239.0,120.95,121.15,120.93,121.07,8239.0
2025-05-28 13:05:00,121.05,121.21,121.01,121.19,8436.0,121.05,121.21,121.01,121.19,8436.0
2025-05-28 13:10:00,121.17,121.23,121.15,121.16,6889.0,121.17,121.23,121.15,121.16,6889.0
2025-05-28 13:15:00,121.18,121.35,121.17,121.3,10589.0,121.18,121.35,121.17,121.3,10589.0
2025-05-28 13:20:00,121.36,121.38,121.2,121.29,7571.0,121.36,121.38,121.2,121.29,7571.0
2025-05-28 13:25:00,121.29,121.32,121.18,121.2,13017.0,121.29,121.32,121.18,121.2,13017.0
2025-05-28 13:30:00,121.21,121.21,121.1,121.11,6310.0,121.21,121.21,121.1,121.11,6310.0
2025-05-28 13:35:00,121.07,121.18,121.03,121.17,7284.0,121.07,121.18,121.03,121.17,7284.0
2025-05-28 13:40:00,121.18,121.19,121.05,121.1,9659.0,121.18,121.19,121.05,121.1,9659.0
2025-05-28 13:45:00,121.1,121.17,121.01,121.03,11459.0,121.1,121.17,121.01,121.03,11459.0
2025-05-28 13:50:00,121.05,121.25,121.0,121.25,10817.0,121.05,121.25,121.0,121.25,10817.0
2025-05-28 13:55:00,121.22,121.29,121.15,121.15,12889.0,121.22,121.29,121.15,121.15,12889.0
2025-05-28 14:00:00,121.17,121.38,121.16,121.37,10802.0,121.17,121.38,121.16,121.37,10802.0
2025-05-28 14:05:00,121.31,121.37,121.26,121.34,5244.0,121.31,121.37,121.26,121.34,5244.0
2025-05-28 14:10:00,121.34,121.46,121.34,121.43,14777.0,121.34,121.46,121.34,121.43,14777.0
2025-05-28 14:15:00,121.44,121.46,121.31,121.36,16196.0,121.44,121.46,121.31,121.36,16196.0
2025-05-28 14:20:00,121.35,121.41,121.29,121.38,11521.0,121.35,121.41,121.29,121.38,11521.0
2025-05-28 14:25:00,121.38,121.42,121.36,121.39,8392.0,121.38,121.42,121.36,121.39,8392.0
2025-05-28 14:30:00,121.4,121.44,121.34,121.38,12793.0,121.4,121.44,121.34,121.38,12793.0
2025-05-28 14:35:00,121.39,121.48,121.38,121.47,11590.0,121.39,121.48,121.38,121.47,11590.0
2025-05-28 14:40:00,121.47,121.52,121.4,121.43,21472.0,121.47,121.52,121.4,121.43,21472.0
2025-05-28 14:45:00,121.4,121.43,121.32,121.34,15238.0,121.4,121.43,121.32,121.34,15238.0
2025-05-28 14:50:00,121.36,121.38,120.76,121.13,40718.0,121.36,121.38,120.76,121.13,40718.0
2025-05-28 14:55:00,121.13,121.34,121.03,121.27,12313.0,121.13,121.34,121.03,121.27,12313.0
2025-05-28 15:00:00,121.28,121.39,121.2,121.35,18101.0,121.28,121.39,121.2,121.35,18101.0
2025-05-28 15:05:00,121.36,121.6,121.35,121.51,14235.0,121.36,121.6,121.35,121.51,14235.0
2025-05-28 15:10:00,121.51,121.57,121.32,121.4,19207.0,121.51,121.57,121.32,121.4,19207.0
2025-05-28 15:15:00,121.4,121.41,121.25,121.31,21062.0,121.4,121.41,121.25,121.31,21062.0
2025-05-28 15:20:00,121.31,121.35,121.24,121.3,19431.0,121.31,121.35,121.24,121.3,19431.0
2025-05-28 15:25:00,121.29,121.31,121.18,121.22,36199.0,121.29,121.31,121.18,121.22,36199.0
2025-05-28 15:30:00,121.19,121.24,121.12,121.21,28168.0,121.19,121.24,121.12,121.21,28168.0
2025-05-28 15:35:00,121.21,121.23,120.93,120.98,24140.0,121.21,121.23,120.93,120.98,24140.0
2025-05-28 15:40:00,120.98,121.05,120.9,120.96,34543.0,120.98,121.05,120.9,120.96,34543.0
2025-05-28 15:45:00,120.96,121.05,120.89,120.91,42123.0,120.96,121.05,120.89,120.91,42123.0
2025-05-28 15:50:00,120.88,120.92,120.61,120.74,46436.0,120.88,120.92,120.61,120.74,46436.0
2025-05-28 15:55:00,120.69,121.07,120.58,121.02,201047.0,120.69,121.07,120.58,121.02,201047.0
2025-05-29 09:30:00,122.5,122.72,121.38,121.45,40720.0,122.5,122.72,121.38,121.45,40720.0
2025-05-29 09:35:00,121.41,121.61,121.11,121.5,23307.0,121.41,121.61,121.11,121.5,23307.0
2025-05-29 09:40:00,121.4,121.48,121.14,121.22,38698.0,121.4,121.48,121.14,121.22,38698.0
2025-05-29 09:45:00,121.19,121.63,121.07,121.39,36443.0,121.19,121.63,121.07,121.39,36443.0
2025-05-29 09:50:00,121.32,121.94,121.26,121.89,27622.0,121.32,121.94,121.26,121.89,27622.0
2025-05-29 09:55:00,121.93,122.08,121.61,122.08,29203.0,121.93,122.08,121.61,122.08,29203.0
2025-05-29 10:00:00,122.01,122.3,121.99,122.16,58139.0,122.01,122.3,121.99,122.16,58139.0
2025-05-29 10:05:00,122.12,122.12,121.19,121.21,42650.0,122.12,122.12,121.19,121.21,42650.0
2025-05-29 10:10:00,121.21,121.37,121.0,121.3,89725.0,121.21,121.37,121.0,121.3,89725.0
2025-05-29 10:15:00,121.31,121.57,121.07,121.18,32186.0,121.31,121.57,121.07,121.18,32186.0
2025-05-29 10:20:00,121.19,121.46,121.1,121.45,28121.0,121.19,121.46,121.1,121.45,28121.0
2025-05-29 10:25:00,121.42,121.78,121.42,121.57,18883.0,121.42,121.78,121.42,121.57,18883.0
2025-05-29 10:30:00,121.56,121.7,121.16,121.18,31356.0,121.56,121.7,121.16,121.18,31356.0
2025-05-29 10:35:00,121.21,121.47,121.12,121.32,18802.0,121.21,121.47,121.12,121.32,18802.0
2025-05-29 10:40:00,121.32,121.38,120.98,121.23,27501.0,121.32,121.38,120.98,121.23,27501.0
2025-05-29 10:45:00,121.18,121.44,121.18,121.42,13419.0,121.18,121.44,121.18,121.42,13419.0
2025-05-29 10:50:00,121.42,121.64,121.37,121.53,18386.0,121.42,121.64,121.37,121.53,18386.0
2025-05-29 10:55:00,121.53,121.71,121.52,121.6,12608.0,121.53,121.71,121.52,121.6,12608.0
2025-05-29 11:00:00,121.62,121.69,121.37,121.44,16785.0,121.62,121.69,121.37,121.44,16785.0
2025-05-29 11:05:00,121.48,121.51,121.36,121.48,13371.0,121.48,121.51,121.36,121.48,13371.0
2025-05-29 11:10:00,121.48,121.78,121.43,121.56,7239.0,121.48,121.78,121.43,121.56,7239.0
2025-05-29 11:15:00,121.61,121.85,121.59,121.8,12084.0,121.61,121.85,121.59,121.8,12084.0
2025-05-29 11:20:00,121.8,122.13,121.79,122.04,9681.0,121.8,122.13,121.79,122.04,9681.0
2025-05-29 11:25:00,122.08,122.21,122.02,122.15,22396.0,122.08,122.21,122.02,122.15,22396.0
2025-05-29 11:30:00,122.15,122.17,121.52,121.68,16247.0,122.15,122.17,121.52,121.68,16247.0
2025-05-29 11:35:00,121.64,121.82,121.57,121.62,12998.0,121.64,121.82,121.57,121.62,12998.0
2025-05-29 11:40:00,121.6,121.91,121.57,121.91,18771.0,121.6,121.91,121.57,121.91,18771.0
2025-05-29 11:45:00,121.91,122.0,121.71,121.81,14449.0,121.91,122.0,121.71,121.81,14449.0
2025-05-29 11:50:00,121.76,122.05,121.76,121.89,15512.0,121.76,122.05,121.76,121.89,15512.0
2025-05-29 11:55:00,121.89,121.96,121.16,121.23,64724.0,121.89,121.96,121.16,121.23,64724.0
2025-05-29 12:00:00,121.21,121.35,120.98,121.18,34384.0,121.21,121.35,120.98,121.18,34384.0
2025-05-29 12:05:00,121.18,121.32,121.12,121.24,30969.0,121.18,121.32,121.12,121.24,30969.0
2025-05-29 12:10:00,121.2,121.62,121.19,121.59,22855.0,121.2,121.62,121.19,121.59,22855.0
2025-05-29 12:15:00,121.6,121.84,121.59,121.73,11592.0,121.6,121.84,121.59,121.73,11592.0
2025-05-29 12:20:00,121.72,121.81,121.64,121.72,16778.0,121.72,121.81,121.64,121.72,16778.0
2025-05-29 12:25:00,121.77,121.77,121.61,121.64,14266.0,121.77,121.77,121.61,121.64,14266.0
2025-05-29 12:30:00,121.62,121.78,121.61,121.7,8481.0,121.62,121.78,121.61,121.7,8481.0
2025-05-29 12:35:00,121.65,121.78,121.64,121.71,6848.0,121.65,121.78,121.64,121.71,6848.0
2025-05-29 12:40:00,121.74,121.87,121.7,121.83,16645.0,121.74,121.87,121.7,121.83,16645.0
2025-05-29 12:45:00,121.81,121.91,121.79,121.79,10636.0,121.81,121.91,121.79,121.79,10636.0
2025-05-29 12:50:00,121.85,121.9,121.7,121.84,44658.0,121.85,121.9,121.7,121.84,44658.0
2025-05-29 12:55:00,121.83,122.09,121.78,122.02,9585.0,121.83,122.09,121.78,122.02,9585.0
2025-05-29 13:00:00,122.0,122.24,122.0,122.14,9892.0,122.0,122.24,122.0,122.14,9892.0
2025-05-29 13:05:00,122.14,122.15,121.98,122.0,9192.0,122.14,122.15,121.98,122.0,9192.0
2025-05-29 13:10:00,122.0,122.06,121.96,121.96,9677.0,122.0,122.06,121.96,121.96,9677.0
2025-05-29 13:15:00,122.0,122.04,121.81,121.88,11289.0,122.0,122.04,121.81,121.88,11289.0
2025-05-29 13:20:00,121.9,122.08,121.83,121.98,18625.0,121.9,122.08,121.83,121.98,18625.0
2025-05-29 13:25:00,121.98,121.99,121.71,121.72,21945.0,121.98,121.99,121.71,121.72,21945.0
2025-05-29 13:30:00,121.71,121.87,121.69,121.72,12689.0,121.71,121.87,121.69,121.72,12689.0
2025-05-29 13:35:00,121.72,121.92,121.72,121.83,7142.0,121.72,121.92,121.72,121.83,7142.0
2025-05-29 13:40:00,121.79,122.01,121.75,121.94,10820.0,121.79,122.01,121.75,121.94,10820.0
2025-05-29 13:45:00,121.94,122.03,121.81,121.86,14546.0,121.94,122.03,121.81,121.86,14546.0
2025-05-29 13:50:00,121.86,122.04,121.81,121.95,7624.0,121.86,122.04,121.81,121.95,7624.0
2025-05-29 13:55:00,121.9,121.96,121.77,121.85,8714.0,121.9,121.96,121.77,121.85,8714.0
2025-05-29 14:00:00,121.87,122.12,121.87,122.08,20581.0,121.87,122.12,121.87,122.08,20581.0
2025-05-29 14:05:00,122.12,122.27,122.08,122.27,22260.0,122.12,122.27,122.08,122.27,22260.0
2025-05-29 14:10:00,122.26,122.45,122.22,122.45,25085.0,122.26,122.45,122.22,122.45,25085.0
2025-05-29 14:15:00,122.4,122.44,122.06,122.09,19599.0,122.4,122.44,122.06,122.09,19599.0
2025-05-29 14:20:00,122.05,122.1,121.95,121.98,13052.0,122.05,122.1,121.95,121.98,13052.0
2025-05-29 14:25:00,121.99,122.09,121.87,121.96,13468.0,121.99,122.09,121.87,121.96,13468.0
2025-05-29 14:30:00,121.96,122.21,121.95,122.2,11668.0,121.96,122.21,121.95,122.2,11668.0
2025-05-29 14:35:00,122.22,122.37,122.19,122.25,15404.0,122.22,122.37,122.19,122.25,15404.0
2025-05-29 14:40:00,122.24,122.28,122.2,122.22,14063.0,122.24,122.28,122.2,122.22,14063.0
2025-05-29 14:45:00,122.23,122.31,122.17,122.23,14254.0,122.23,122.31,122.17,122.23,14254.0
2025-05-29 14:50:00,122.25,122.35,122.24,122.32,13732.0,122.25,122.35,122.24,122.32,13732.0
2025-05-29 14:55:00,122.32,122.36,122.02,122.12,38946.0,122.32,122.36,122.02,122.12,38946.0
2025-05-29 15:00:00,122.12,122.2,122.09,122.11,9555.0,122.12,122.2,122.09,122.11,9555.0
2025-05-29 15:05:00,122.16,122.16,121.89,121.96,21375.0,122.16,122.16,121.89,121.96,21375.0
2025-05-29 15:10:00,121.97,122.09,121.87,121.93,24073.0,121.97,122.09,121.87,121.93,24073.0
2025-05-29 15:15:00,121.9,122.19,121.84,122.18,21794.0,121.9,122.19,121.84,122.18,21794.0
2025-05-29 15:20:00,122.18,122.32,122.1,122.24,26604.0,122.18,122.32,122.1,122.24,26604.0
2025-05-29 15:25:00,122.23,122.29,122.05,122.05,24720.0,122.23,122.29,122.05,122.05,24720.0
2025-05-29 15:30:00,122.06,122.23,122.06,122.19,33713.0,122.06,122.23,122.06,122.19,33713.0
2025-05-29 15:35:00,122.19,122.26,122.13,122.15,29597.0,122.19,122.26,122.13,122.15,29597.0
2025-05-29 15:40:00,122.15,122.27,122.13,122.24,37297.0,122.15,122.27,122.13,122.24,37297.0
2025-05-29 15:45:00,122.21,122.49,122.21,122.36,82151.0,122.21,122.49,122.21,122.36,82151.0
2025-05-29 15:50:00,122.33,122.58,122.21,122.31,84441.0,122.33,122.58,122.21,122.31,84441.0
2025-05-29 15:55:00,122.33,122.4,122.19,122.34,212555.0,122.33,122.4,122.19,122.34,212555.0
2025-05-30 09:30:00,121.48,121.99,121.33,121.57,44686.0,121.48,121.99,121.33,121.57,44686.0
2025-05-30 09:35:00,121.56,121.56,120.74,121.11,24643.0,121.56,121.56,120.74,121.11,24643.0
2025-05-30 09:40:00,120.98,121.14,120.79,120.85,25984.0,120.98,121.14,120.79,120.85,25984.0
2025-05-30 09:45:00,120.78,120.99,120.61,120.68,21825.0,120.78,120.99,120.61,120.68,21825.0
2025-05-30 09:50:00,120.64,120.7,120.16,120.56,23991.0,120.64,120.7,120.16,120.56,23991.0
2025-05-30 09:55:00,120.56,120.62,120.13,120.2,24862.0,120.56,120.62,120.13,120.2,24862.0
2025-05-30 10:00:00,120.23,120.72,120.2,120.54,32797.0,120.23,120.72,120.2,120.54,32797.0
2025-05-30 10:05:00,120.69,120.92,120.66,120.87,13822.0,120.69,120.92,120.66,120.87,13822.0
2025-05-30 10:10:00,120.87,121.23,120.86,121.2,16366.0,120.87,121.23,120.86,121.2,16366.0
2025-05-30 10:15:00,121.18,121.35,121.12,121.26,19704.0,121.18,121.35,121.12,121.26,19704.0
2025-05-30 10:20:00,121.3,121.38,121.08,121.16,15420.0,121.3,121.38,121.08,121.16,15420.0
2025-05-30 10:25:00,121.15,121.28,121.14,121.26,26613.0,121.15,121.28,121.14,121.26,26613.0
2025-05-30 10:30:00,121.26,121.53,121.22,121.39,18857.0,121.26,121.53,121.22,121.39,18857.0
2025-05-30 10:35:00,121.39,121.52,121.29,121.51,11782.0,121.39,121.52,121.29,121.51,11782.0
2025-05-30 10:40:00,121.53,121.53,121.26,121.29,22511.0,121.53,121.53,121.26,121.29,22511.0
2025-05-30 10:45:00,121.29,121.35,121.2,121.23,20949.0,121.29,121.35,121.2,121.23,20949.0
2025-05-30 10:50:00,121.19,121.21,120.89,121.09,12584.0,121.19,121.21,120.89,121.09,12584.0
2025-05-30 10:55:00,121.08,121.3,120.98,121.02,16740.0,121.08,121.3,120.98,121.02,16740.0
2025-05-30 11:00:00,121.0,121.14,120.96,121.05,11848.0,121.0,121.14,120.96,121.05,11848.0
2025-05-30 11:05:00,121.07,121.26,121.0,121.18,14096.0,121.07,121.26,121.0,121.18,14096.0
2025-05-30 11:10:00,121.2,121.2,120.93,121.05,16431.0,121.2,121.2,120.93,121.05,16431.0
2025-05-30 11:15:00,121.09,121.13,120.9,120.91,15229.0,121.09,121.13,120.9,120.91,15229.0
2025-05-30 11:20:00,120.92,121.17,120.88,121.15,13157.0,120.92,121.17,120.88,121.15,13157.0
2025-05-30 11:25:00,121.14,121.43,121.04,121.33,14140.0,121.14,121.43,121.04,121.33,14140.0
2025-05-30 11:30:00,121.29,121.32,120.74,120.74,14365.0,121.29,121.32,120.74,120.74,14365.0
2025-05-30 11:35:00,120.82,120.88,120.71,120.76,11219.0,120.82,120.88,120.71,120.76,11219.0
2025-05-30 11:40:00,120.76,120.76,120.4,120.45,14138.0,120.76,120.76,120.4,120.45,14138.0
2025-05-30 11:45:00,120.43,120.77,120.38,120.77,12389.0,120.43,120.77,120.38,120.77,12389.0
2025-05-30 11:50:00,120.83,120.86,120.66,120.77,10700.0,120.83,120.86,120.66,120.77,10700.0
2025-05-30 11:55:00,120.8,120.91,120.76,120.77,10225.0,120.8,120.91,120.76,120.77,10225.0
2025-05-30 12:00:00,120.82,120.82,120.61,120.65,6431.0,120.82,120.82,120.61,120.65,6431.0
2025-05-30 12:05:00,120.69,120.98,120.65,120.96,5999.0,120.69,120.98,120.65,120.96,5999.0
2025-05-30 12:10:00,120.96,120.96,120.79,120.83,7486.0,120.96,120.96,120.79,120.83,7486.0
2025-05-30 12:15:00,120.85,120.86,120.6,120.61,12394.0,120.85,120.86,120.6,120.61,12394.0
2025-05-30 12:20:00,120.6,120.69,120.35,120.43,17182.0,120.6,120.69,120.35,120.43,17182.0
2025-05-30 12:25:00,120.41,120.45,119.7,119.72,28633.0,120.41,120.45,119.7,119.72,28633.0
2025-05-30 12:30:00,119.88,119.92,119.11,119.37,27114.0,119.88,119.92,119.11,119.37,27114.0
2025-05-30 12:35:00,119.4,119.77,119.24,119.77,11906.0,119.4,119.77,119.24,119.77,11906.0
2025-05-30 12:40:00,119.78,119.91,119.59,119.65,9301.0,119.78,119.91,119.59,119.65,9301.0
2025-05-30 12:45:00,119.64,119.71,119.45,119.52,19803.0,119.64,119.71,119.45,119.52,19803.0
2025-05-30 12:50:00,119.45,119.46,119.21,119.4,10692.0,119.45,119.46,119.21,119.4,10692.0
2025-05-30 12:55:00,119.43,119.55,119.28,119.49,7804.0,119.43,119.55,119.28,119.49,7804.0
2025-05-30 13:00:00,119.42,119.78,119.42,119.75,28594.0,119.42,119.78,119.42,119.75,28594.0
2025-05-30 13:05:00,119.76,120.33,119.75,120.27,39447.0,119.76,120.33,119.75,120.27,39447.0
2025-05-30 13:10:00,120.28,120.3,120.03,120.07,36345.0,120.28,120.3,120.03,120.07,36345.0
2025-05-30 13:15:00,120.07,120.27,120.03,120.27,11692.0,120.07,120.27,120.03,120.27,11692.0
2025-05-30 13:20:00,120.26,120.26,119.97,120.18,9497.0,120.26,120.26,119.97,120.18,9497.0
2025-05-30 13:25:00,120.18,120.32,120.1,120.27,8848.0,120.18,120.32,120.1,120.27,8848.0
2025-05-30 13:30:00,120.28,120.28,120.14,120.26,8277.0,120.28,120.28,120.14,120.26,8277.0
2025-05-30 13:35:00,120.26,120.4,120.21,120.33,9749.0,120.26,120.4,120.21,120.33,9749.0
2025-05-30 13:40:00,120.34,120.44,120.27,120.29,13952.0,120.34,120.44,120.27,120.29,13952.0
2025-05-30 13:45:00,120.26,120.37,120.25,120.36,6047.0,120.26,120.37,120.25,120.36,6047.0
2025-05-30 13:50:00,120.38,120.55,120.37,120.48,4938.0,120.38,120.55,120.37,120.48,4938.0
2025-05-30 13:55:00,120.44,120.48,120.25,120.28,7471.0,120.44,120.48,120.25,120.28,7471.0
2025-05-30 14:00:00,120.23,120.47,120.22,120.32,16138.0,120.23,120.47,120.22,120.32,16138.0
2025-05-30 14:05:00,120.29,120.52,120.21,120.47,16315.0,120.29,120.52,120.21,120.47,16315.0
2025-05-30 14:10:00,120.47,120.52,120.38,120.42,6122.0,120.47,120.52,120.38,120.42,6122.0
2025-05-30 14:15:00,120.38,120.76,120.3,120.74,19104.0,120.38,120.76,120.3,120.74,19104.0
2025-05-30 14:20:00,120.65,120.7,120.53,120.66,6693.0,120.65,120.7,120.53,120.66,6693.0
2025-05-30 14:25:00,120.69,120.87,120.68,120.7,11361.0,120.69,120.87,120.68,120.7,11361.0
2025-05-30 14:30:00,120.69,120.78,120.63,120.66,14694.0,120.69,120.78,120.63,120.66,14694.0
2025-05-30 14:35:00,120.66,120.82,120.62,120.75,10237.0,120.66,120.82,120.62,120.75,10237.0
2025-05-30 14:40:00,120.79,120.79,120.56,120.63,7586.0,120.79,120.79,120.56,120.63,7586.0
2025-05-30 14:45:00,120.66,120.76,120.64,120.74,10851.0,120.66,120.76,120.64,120.74,10851.0
2025-05-30 14:50:00,120.75,120.92,120.7,120.81,11532.0,120.75,120.92,120.7,120.81,11532.0
2025-05-30 14:55:00,120.78,120.83,120.66,120.75,12519.0,120.78,120.83,120.66,120.75,12519.0
2025-05-30 15:00:00,120.72,120.86,120.67,120.83,15896.0,120.72,120.86,120.67,120.83,15896.0
2025-05-30 15:05:00,120.84,120.98,120.78,120.78,15824.0,120.84,120.98,120.78,120.78,15824.0
2025-05-30 15:10:00,120.77,120.89,120.7,120.86,10196.0,120.77,120.89,120.7,120.86,10196.0
2025-05-30 15:15:00,120.87,121.12,120.83,121.03,9079.0,120.87,121.12,120.83,121.03,9079.0
2025-05-30 15:20:00,121.0,121.09,120.94,121.09,10951.0,121.0,121.09,120.94,121.09,10951.0
2025-05-30 15:25:00,121.11,121.33,121.11,121.33,15904.0,121.11,121.33,121.11,121.33,15904.0
2025-05-30 15:30:00,121.31,121.34,121.18,121.31,37011.0,121.31,121.34,121.18,121.31,37011.0
2025-05-30 15:35:00,121.32,121.57,121.23,121.25,34003.0,121.32,121.57,121.23,121.25,34003.0
2025-05-30 15:40:00,121.24,121.26,121.03,121.13,27683.0,121.24,121.26,121.03,121.13,27683.0
2025-05-30 15:45:00,121.13,121.28,121.06,121.13,53547.0,121.13,121.28,121.06,121.13,53547.0
2025-05-30 15:50:00,121.14,121.42,121.04,121.16,50056.0,121.14,121.42,121.04,121.16,50056.0
2025-05-30 15:55:00,121.17,121.61,121.16,121.41,337612.0,121.17,121.61,121.16,121.41,337612.0
2025-06-02 09:30:00,120.66,121.24,119.73,121.1,68664.0,120.66,121.24,119.73,121.1,68664.0
2025-06-02 09:35:00,121.11,121.11,120.39,120.47,36194.0,121.11,121.11,120.39,120.47,36194.0
2025-06-02 09:40:00,120.41,120.41,119.85,120.03,32242.0,120.41,120.41,119.85,120.03,32242.0
2025-06-02 09:45:00,120.11,120.18,119.55,119.64,37377.0,120.11,120.18,119.55,119.64,37377.0
2025-06-02 09:50:00,119.64,119.64,119.13,119.45,25393.0,119.64,119.64,119.13,119.45,25393.0
2025-06-02 09:55:00,119.31,119.81,119.26,119.47,34243.0,119.31,119.81,119.26,119.47,34243.0
2025-06-02 10:00:00,119.38,119.47,118.86,119.25,43269.0,119.38,119.47,118.86,119.25,43269.0
2025-06-02 10:05:00,119.19,119.61,119.02,119.52,27031.0,119.19,119.61,119.02,119.52,27031.0
2025-06-02 10:10:00,119.47,119.68,119.31,119.49,28097.0,119.47,119.68,119.31,119.49,28097.0
2025-06-02 10:15:00,119.53,119.53,119.31,119.38,29750.0,119.53,119.53,119.31,119.38,29750.0
2025-06-02 10:20:00,119.26,119.91,119.26,119.69,27207.0,119.26,119.91,119.26,119.69,27207.0
2025-06-02 10:25:00,119.75,119.95,119.7,119.89,18172.0,119.75,119.95,119.7,119.89,18172.0
2025-06-02 10:30:00,119.9,120.16,119.79,120.09,17767.0,119.9,120.16,119.79,120.09,17767.0
2025-06-02 10:35:00,120.09,120.21,119.78,119.79,38840.0,120.09,120.21,119.78,119.79,38840.0
2025-06-02 10:40:00,119.77,119.9,119.6,119.75,44250.0,119.77,119.9,119.6,119.75,44250.0
2025-06-02 10:45:00,119.74,120.08,119.71,120.0,17931.0,119.74,120.08,119.71,120.0,17931.0
2025-06-02 10:50:00,119.99,120.2,119.95,119.95,15324.0,119.99,120.2,119.95,119.95,15324.0
2025-06-02 10:55:00,119.93,120.31,119.85,120.27,32478.0,119.93,120.31,119.85,120.27,32478.0
2025-06-02 11:00:00,120.29,120.45,120.15,120.2,38970.0,120.29,120.45,120.15,120.2,38970.0
2025-06-02 11:05:00,120.14,120.32,120.08,120.12,41007.0,120.14,120.32,120.08,120.12,41007.0
2025-06-02 11:10:00,120.12,120.46,120.06,120.36,21615.0,120.12,120.46,120.06,120.36,21615.0
2025-06-02 11:15:00,120.36,120.51,120.25,120.45,13960.0,120.36,120.51,120.25,120.45,13960.0
2025-06-02 11:20:00,120.47,120.57,120.34,120.51,12481.0,120.47,120.57,120.34,120.51,12481.0
2025-06-02 11:25:00,120.54,120.6,120.3,120.46,14052.0,120.54,120.6,120.3,120.46,14052.0
2025-06-02 11:30:00,120.47,120.68,120.46,120.51,10315.0,120.47,120.68,120.46,120.51,10315.0
2025-06-02 11:35:00,120.5,120.72,120.49,120.58,11236.0,120.5,120.72,120.49,120.58,11236.0
2025-06-02 11:40:00,120.55,120.76,120.55,120.75,20643.0,120.55,120.76,120.55,120.75,20643.0
2025-06-02 11:45:00,120.71,120.79,120.6,120.7,14240.0,120.71,120.79,120.6,120.7,14240.0
2025-06-02 11:50:00,120.71,120.83,120.69,120.74,20171.0,120.71,120.83,120.69,120.74,20171.0
2025-06-02 11:55:00,120.75,120.78,120.56,120.64,7189.0,120.75,120.78,120.56,120.64,7189.0
2025-06-02 12:00:00,120.66,120.66,120.4,120.51,16186.0,120.66,120.66,120.4,120.51,16186.0
2025-06-02 12:05:00,120.51,120.67,120.48,120.67,7498.0,120.51,120.67,120.48,120.67,7498.0
2025-06-02 12:10:00,120.67,120.78,120.67,120.7,6244.0,120.67,120.78,120.67,120.7,6244.0
2025-06-02 12:15:00,120.73,120.78,120.58,120.74,11809.0,120.73,120.78,120.58,120.74,11809.0
2025-06-02 12:20:00,120.7,120.78,120.65,120.7,12179.0,120.7,120.78,120.65,120.7,12179.0
2025-06-02 12:25:00,120.7,120.71,120.53,120.68,13431.0,120.7,120.71,120.53,120.68,13431.0
2025-06-02 12:30:00,120.7,120.76,120.64,120.73,8262.0,120.7,120.76,120.64,120.73,8262.0
2025-06-02 12:35:00,120.72,120.82,120.63,120.65,9657.0,120.72,120.82,120.63,120.65,9657.0
2025-06-02 12:40:00,120.68,120.71,120.47,120.5,12125.0,120.68,120.71,120.47,120.5,12125.0
2025-06-02 12:45:00,120.5,120.67,120.49,120.54,12303.0,120.5,120.67,120.49,120.54,12303.0
2025-06-02 12:50:00,120.56,120.81,120.55,120.81,11891.0,120.56,120.81,120.55,120.81,11891.0
2025-06-02 12:55:00,120.77,120.81,120.72,120.72,8261.0,120.77,120.81,120.72,120.72,8261.0
2025-06-02 13:00:00,120.74,120.8,120.72,120.75,20846.0,120.74,120.8,120.72,120.75,20846.0
2025-06-02 13:05:00,120.77,120.9,120.74,120.87,19487.0,120.77,120.9,120.74,120.87,19487.0
2025-06-02 13:10:00,120.88,120.91,120.76,120.76,11637.0,120.88,120.91,120.76,120.76,11637.0
2025-06-02 13:15:00,120.78,120.91,120.77,120.84,6375.0,120.78,120.91,120.77,120.84,6375.0
2025-06-02 13:20:00,120.88,120.88,120.77,120.86,14764.0,120.88,120.88,120.77,120.86,14764.0
2025-06-02 13:25:00,120.86,120.9,120.81,120.85,8615.0,120.86,120.9,120.81,120.85,8615.0
2025-06-02 13:30:00,120.84,120.96,120.81,120.9,11117.0,120.84,120.96,120.81,120.9,11117.0
2025-06-02 13:35:00,120.9,120.98,120.79,120.98,6254.0,120.9,120.98,120.79,120.98,6254.0
2025-06-02 13:40:00,120.95,120.95,120.85,120.86,7818.0,120.95,120.95,120.85,120.86,7818.0
2025-06-02 13:45:00,120.89,120.92,120.85,120.88,8361.0,120.89,120.92,120.85,120.88,8361.0
2025-06-02 13:50:00,120.86,120.99,120.84,120.96,8299.0,120.86,120.99,120.84,120.96,8299.0
2025-06-02 13:55:00,120.94,121.15,120.93,121.12,14838.0,120.94,121.15,120.93,121.12,14838.0
2025-06-02 14:00:00,121.13,121.26,121.04,121.09,27492.0,121.13,121.26,121.04,121.09,27492.0
2025-06-02 14:05:00,121.12,121.21,120.92,121.05,16988.0,121.12,121.21,120.92,121.05,16988.0
2025-06-02 14:10:00,121.07,121.22,121.04,121.18,10392.0,121.07,121.22,121.04,121.18,10392.0
2025-06-02 14:15:00,121.19,121.47,121.19,121.38,10776.0,121.19,121.47,121.19,121.38,10776.0
2025-06-02 14:20:00,121.36,121.67,121.32,121.56,21893.0,121.36,121.67,121.32,121.56,21893.0
2025-06-02 14:25:00,121.56,121.57,121.4,121.41,24757.0,121.56,121.57,121.4,121.41,24757.0
2025-06-02 14:30:00,121.43,121.49,121.35,121.43,25142.0,121.43,121.49,121.35,121.43,25142.0
2025-06-02 14:35:00,121.4,121.49,121.36,121.45,15957.0,121.4,121.49,121.36,121.45,15957.0
2025-06-02 14:40:00,121.44,121.51,121.41,121.51,18540.0,121.44,121.51,121.41,121.51,18540.0
2025-06-02 14:45:00,121.51,121.55,121.48,121.51,16255.0,121.51,121.55,121.48,121.51,16255.0
2025-06-02 14:50:00,121.52,121.61,121.48,121.59,56471.0,121.52,121.61,121.48,121.59,56471.0
2025-06-02 14:55:00,121.6,121.74,121.56,121.72,18562.0,121.6,121.74,121.56,121.72,18562.0
2025-06-02 15:00:00,121.71,121.77,121.63,121.73,14053.0,121.71,121.77,121.63,121.73,14053.0
2025-06-02 15:05:00,121.75,121.75,121.65,121.73,12977.0,121.75,121.75,121.65,121.73,12977.0
2025-06-02 15:10:00,121.73,121.81,121.7,121.77,21074.0,121.73,121.81,121.7,121.77,21074.0
2025-06-02 15:15:00,121.77,121.8,121.74,121.75,19521.0,121.77,121.8,121.74,121.75,19521.0
2025-06-02 15:20:00,121.77,121.93,121.74,121.93,24852.0,121.77,121.93,121.74,121.93,24852.0
2025-06-02 15:25:00,121.91,122.0,121.88,121.92,18920.0,121.91,122.0,121.88,121.92,18920.0
2025-06-02 15:30:00,121.92,121.92,121.77,121.78,21740.0,121.92,121.92,121.77,121.78,21740.0
2025-06-02 15:35:00,121.76,121.83,121.72,121.75,44407.0,121.76,121.83,121.72,121.75,44407.0
2025-06-02 15:40:00,121.73,121.74,121.49,121.52,43921.0,121.73,121.74,121.49,121.52,43921.0
2025-06-02 15:45:00,121.52,121.72,121.52,121.66,45219.0,121.52,121.72,121.52,121.66,45219.0
2025-06-02 15:50:00,121.69,121.82,121.52,121.69,145629.0,121.69,121.82,121.52,121.69,145629.0
2025-06-02 15:55:00,121.69,121.93,121.51,121.86,255975.0,121.69,121.93,121.51,121.86,255975.0
2025-06-03 09:30:00,120.5,120.9,119.82,120.4,143532.0,120.5,120.9,119.82,120.4,143532.0
2025-06-03 09:35:00,120.38,120.46,119.83,119.98,80061.0,120.38,120.46,119.83,119.98,80061.0
2025-06-03 09:40:00,119.95,120.04,119.44,119.81,111178.0,119.95,120.04,119.44,119.81,111178.0
2025-06-03 09:45:00,119.81,120.05,119.6,119.6,38233.0,119.81,120.05,119.6,119.6,38233.0
2025-06-03 09:50:00,119.58,120.03,119.46,120.0,67346.0,119.58,120.03,119.46,120.0,67346.0
2025-06-03 09:55:00,120.0,120.0,119.53,119.6,27670.0,120.0,120.0,119.53,119.6,27670.0
2025-06-03 10:00:00,119.63,120.15,119.63,120.05,48384.0,119.63,120.15,119.63,120.05,48384.0
2025-06-03 10:05:00,120.1,120.29,119.73,120.22,50942.0,120.1,120.29,119.73,120.22,50942.0
2025-06-03 10:10:00,120.27,120.6,120.23,120.51,45062.0,120.27,120.6,120.23,120.51,45062.0
2025-06-03 10:15:00,120.5,120.67,120.42,120.57,85939.0,120.5,120.67,120.42,120.57,85939.0
2025-06-03 10:20:00,120.55,120.7,120.47,120.68,73268.0,120.55,120.7,120.47,120.68,73268.0
2025-06-03 10:25:00,120.68,120.85,120.56,120.84,46780.0,120.68,120.85,120.56,120.84,46780.0
2025-06-03 10:30:00,120.84,120.89,120.56,120.64,34677.0,120.84,120.89,120.56,120.64,34677.0
2025-06-03 10:35:00,120.66,120.66,120.43,120.44,55163.0,120.66,120.66,120.43,120.44,55163.0
2025-06-03 10:40:00,120.46,120.62,120.4,120.52,111684.0,120.46,120.62,120.4,120.52,111684.0
2025-06-03 10:45:00,120.48,120.61,120.32,120.52,74845.0,120.48,120.61,120.32,120.52,74845.0
2025-06-03 10:50:00,120.5,120.78,120.5,120.67,103220.0,120.5,120.78,120.5,120.67,103220.0
2025-06-03 10:55:00,120.68,120.82,120.61,120.8,37827.0,120.68,120.82,120.61,120.8,37827.0
2025-06-03 11:00:00,120.82,120.96,120.72,120.75,81250.0,120.82,120.96,120.72,120.75,81250.0
2025-06-03 11:05:00,120.75,120.83,120.67,120.74,58636.0,120.75,120.83,120.67,120.74,58636.0
2025-06-03 11:10:00,120.74,120.91,120.73,120.88,69468.0,120.74,120.91,120.73,120.88,69468.0
2025-06-03 11:15:00,120.88,120.89,120.58,120.61,63126.0,120.88,120.89,120.58,120.61,63126.0
2025-06-03 11:20:00,120.59,120.81,120.59,120.76,72447.0,120.59,120.81,120.59,120.76,72447.0
2025-06-03 11:25:00,120.76,120.82,120.68,120.75,53900.0,120.76,120.82,120.68,120.75,53900.0
2025-06-03 11:30:00,120.72,120.84,120.7,120.79,26708.0,120.72,120.84,120.7,120.79,26708.0
2025-06-03 11:35:00,120.81,120.88,120.67,120.67,17793.0,120.81,120.88,120.67,120.67,17793.0
2025-06-03 11:40:00,120.7,120.76,120.59,120.66,51315.0,120.7,120.76,120.59,120.66,51315.0
2025-06-03 11:45:00,120.64,120.75,120.58,120.58,26128.0,120.64,120.75,120.58,120.58,26128.0
2025-06-03 11:50:00,120.57,120.57,120.27,120.54,40303.0,120.57,120.57,120.27,120.54,40303.0
2025-06-03 11:55:00,120.55,120.71,120.5,120.69,26270.0,120.55,120.71,120.5,120.69,26270.0
2025-06-03 12:00:00,120.66,120.66,120.49,120.6,21202.0,120.66,120.66,120.49,120.6,21202.0
2025-06-03 12:05:00,120.59,120.71,120.57,120.59,13444.0,120.59,120.71,120.57,120.59,13444.0
2025-06-03 12:10:00,120.59,120.69,120.51,120.67,35905.0,120.59,120.69,120.51,120.67,35905.0
2025-06-03 12:15:00,120.67,120.96,120.65,120.93,46033.0,120.67,120.96,120.65,120.93,46033.0
2025-06-03 12:20:00,120.93,121.0,120.86,120.91,28341.0,120.93,121.0,120.86,120.91,28341.0
2025-06-03 12:25:00,120.9,120.97,120.85,120.88,24938.0,120.9,120.97,120.85,120.88,24938.0
2025-06-03 12:30:00,120.9,121.07,120.89,121.05,55603.0,120.9,121.07,120.89,121.05,55603.0
2025-06-03 12:35:00,121.04,121.23,121.03,121.05,39714.0,121.04,121.23,121.03,121.05,39714.0
2025-06-03 12:40:00,121.05,121.05,120.88,120.9,28879.0,121.05,121.05,120.88,120.9,28879.0
2025-06-03 12:45:00,120.9,120.97,120.78,120.83,22033.0,120.9,120.97,120.78,120.83,22033.0
2025-06-03 12:50:00,120.85,120.94,120.85,120.88,17867.0,120.85,120.94,120.85,120.88,17867.0
2025-06-03 12:55:00,120.88,120.88,120.79,120.83,30159.0,120.88,120.88,120.79,120.83,30159.0
2025-06-03 13:00:00,120.86,120.92,120.76,120.89,54262.0,120.86,120.92,120.76,120.89,54262.0
2025-06-03 13:05:00,120.91,121.03,120.89,120.97,11361.0,120.91,121.03,120.89,120.97,11361.0
2025-06-03 13:10:00,120.95,120.99,120.86,120.9,14771.0,120.95,120.99,120.86,120.9,14771.0
2025-06-03 13:15:00,120.88,120.92,120.82,120.87,18195.0,120.88,120.92,120.82,120.87,18195.0
2025-06-03 13:20:00,120.86,120.86,120.79,120.83,11269.0,120.86,120.86,120.79,120.83,11269.0
2025-06-03 13:25:00,120.85,120.87,120.77,120.84,18296.0,120.85,120.87,120.77,120.84,18296.0
2025-06-03 13:30:00,120.83,120.83,120.72,120.8,18298.0,120.83,120.83,120.72,120.8,18298.0
2025-06-03 13:35:00,120.83,121.0,120.8,120.99,9387.0,120.83,121.0,120.8,120.99,9387.0
2025-06-03 13:40:00,120.99,121.03,120.89,121.0,19827.0,120.99,121.03,120.89,121.0,19827.0
2025-06-03 13:45:00,121.0,121.03,120.86,120.88,28125.0,121.0,121.03,120.86,120.88,28125.0
2025-06-03 13:50:00,120.85,120.94,120.75,120.85,16459.0,120.85,120.94,120.75,120.85,16459.0
2025-06-03 13:55:00,120.86,120.86,120.65,120.69,16416.0,120.86,120.86,120.65,120.69,16416.0
2025-06-03 14:00:00,120.68,120.68,120.31,120.52,23306.0,120.68,120.68,120.31,120.52,23306.0
2025-06-03 14:05:00,120.53,120.53,120.36,120.43,35520.0,120.53,120.53,120.36,120.43,35520.0
2025-06-03 14:10:00,120.41,120.47,120.23,120.46,33028.0,120.41,120.47,120.23,120.46,33028.0
2025-06-03 14:15:00,120.48,120.64,120.36,120.64,44788.0,120.48,120.64,120.36,120.64,44788.0
2025-06-03 14:20:00,120.62,120.64,120.49,120.52,68605.0,120.62,120.64,120.49,120.52,68605.0
2025-06-03 14:25:00,120.5,120.72,120.5,120.71,28072.0,120.5,120.72,120.5,120.71,28072.0
2025-06-03 14:30:00,120.71,120.78,120.65,120.66,43286.0,120.71,120.78,120.65,120.66,43286.0
2025-06-03 14:35:00,120.64,120.64,120.49,120.59,19539.0,120.64,120.64,120.49,120.59,19539.0
2025-06-03 14:40:00,120.57,120.79,120.57,120.75,29619.0,120.57,120.79,120.57,120.75,29619.0
2025-06-03 14:45:00,120.75,120.79,120.68,120.72,32454.0,120.75,120.79,120.68,120.72,32454.0
2025-06-03 14:50:00,120.73,120.73,120.65,120.69,17788.0,120.73,120.73,120.65,120.69,17788.0
2025-06-03 14:55:00,120.7,120.78,120.63,120.75,20754.0,120.7,120.78,120.63,120.75,20754.0
2025-06-03 15:00:00,120.75,120.88,120.74,120.82,21400.0,120.75,120.88,120.74,120.82,21400.0
2025-06-03 15:05:00,120.82,120.82,120.77,120.79,15861.0,120.82,120.82,120.77,120.79,15861.0
2025-06-03 15:10:00,120.79,120.85,120.65,120.82,19028.0,120.79,120.85,120.65,120.82,19028.0
2025-06-03 15:15:00,120.82,120.9,120.77,120.88,21630.0,120.82,120.9,120.77,120.88,21630.0
2025-06-03 15:20:00,120.88,120.88,120.69,120.76,17598.0,120.88,120.88,120.69,120.76,17598.0
2025-06-03 15:25:00,120.74,120.75,120.65,120.66,24461.0,120.74,120.75,120.65,120.66,24461.0
2025-06-03 15:30:00,120.68,120.69,120.61,120.63,26897.0,120.68,120.69,120.61,120.63,26897.0
2025-06-03 15:35:00,120.63,120.75,120.61,120.69,37351.0,120.63,120.75,120.61,120.69,37351.0
2025-06-03 15:40:00,120.69,120.71,120.52,120.55,48226.0,120.69,120.71,120.52,120.55,48226.0
2025-06-03 15:45:00,120.52,120.63,120.42,120.45,52233.0,120.52,120.63,120.42,120.45,52233.0
2025-06-03 15:50:00,120.44,120.63,120.38,120.6,98093.0,120.44,120.63,120.38,120.6,98093.0
2025-06-03 15:55:00,120.58,120.71,120.41,120.5,414666.0,120.58,120.71,120.41,120.5,414666.0
2025-06-04 09:30:00,121.28,121.68,120.89,121.47,42848.0,121.28,121.68,120.89,121.47,42848.0
2025-06-04 09:35:00,121.69,121.69,121.39,121.46,27825.0,121.69,121.69,121.39,121.46,27825.0
2025-06-04 09:40:00,121.49,121.56,121.24,121.34,18421.0,121.49,121.56,121.24,121.34,18421.0
2025-06-04 09:45:00,121.28,121.73,121.26,121.73,15763.0,121.28,121.73,121.26,121.73,15763.0
2025-06-04 09:50:00,121.7,121.85,121.61,121.69,25959.0,121.7,121.85,121.61,121.69,25959.0
2025-06-04 09:55:00,121.69,121.89,121.56,121.79,18305.0,121.69,121.89,121.56,121.79,18305.0
2025-06-04 10:00:00,121.76,121.8,121.43,121.59,47560.0,121.76,121.8,121.43,121.59,47560.0
2025-06-04 10:05:00,121.63,121.63,120.97,121.16,27546.0,121.63,121.63,120.97,121.16,27546.0
2025-06-04 10:10:00,121.27,121.67,121.23,121.59,16423.0,121.27,121.67,121.23,121.59,16423.0
2025-06-04 10:15:00,121.64,122.09,121.61,122.07,32444.0,121.64,122.09,121.61,122.07,32444.0
2025-06-04 10:20:00,122.1,122.15,121.86,122.08,14936.0,122.1,122.15,121.86,122.08,14936.0
2025-06-04 10:25:00,122.07,122.26,122.03,122.18,26811.0,122.07,122.26,122.03,122.18,26811.0
2025-06-04 10:30:00,122.11,122.12,121.87,121.89,6038.0,122.11,122.12,121.87,121.89,6038.0
2025-06-04 10:35:00,121.89,121.93,121.26,121.39,17909.0,121.89,121.93,121.26,121.39,17909.0
2025-06-04 10:40:00,121.42,121.42,121.08,121.11,9774.0,121.42,121.42,121.08,121.11,9774.0
2025-06-04 10:45:00,121.11,121.26,120.86,121.22,12675.0,121.11,121.26,120.86,121.22,12675.0
2025-06-04 10:50:00,121.18,121.32,121.11,121.32,25355.0,121.18,121.32,121.11,121.32,25355.0
2025-06-04 10:55:00,121.22,121.47,121.17,121.47,14713.0,121.22,121.47,121.17,121.47,14713.0
2025-06-04 11:00:00,121.49,121.5,121.34,121.42,19032.0,121.49,121.5,121.34,121.42,19032.0
2025-06-04 11:05:00,121.42,121.48,121.3,121.33,9047.0,121.42,121.48,121.3,121.33,9047.0
2025-06-04 11:10:00,121.36,121.47,121.3,121.35,17326.0,121.36,121.47,121.3,121.35,17326.0
2025-06-04 11:15:00,121.37,121.52,121.24,121.43,20070.0,121.37,121.52,121.24,121.43,20070.0
2025-06-04 11:20:00,121.44,121.54,121.38,121.44,17687.0,121.44,121.54,121.38,121.44,17687.0
2025-06-04 11:25:00,121.45,121.45,121.19,121.28,9036.0,121.45,121.45,121.19,121.28,9036.0
2025-06-04 11:30:00,121.19,121.42,121.14,121.28,27150.0,121.19,121.42,121.14,121.28,27150.0
2025-06-04 11:35:00,121.3,121.46,121.19,121.46,10015.0,121.3,121.46,121.19,121.46,10015.0
2025-06-04 11:40:00,121.4,121.52,121.27,121.31,8265.0,121.4,121.52,121.27,121.31,8265.0
2025-06-04 11:45:00,121.32,121.5,121.32,121.42,11434.0,121.32,121.5,121.32,121.42,11434.0
2025-06-04 11:50:00,121.39,121.59,121.38,121.55,7799.0,121.39,121.59,121.38,121.55,7799.0
2025-06-04 11:55:00,121.5,121.63,121.39,121.6,34623.0,121.5,121.63,121.39,121.6,34623.0
2025-06-04 12:00:00,121.6,121.63,121.4,121.44,6225.0,121.6,121.63,121.4,121.44,6225.0
2025-06-04 12:05:00,121.4,121.42,121.25,121.25,10224.0,121.4,121.42,121.25,121.25,10224.0
2025-06-04 12:10:00,121.24,121.24,120.95,121.01,9723.0,121.24,121.24,120.95,121.01,9723.0
2025-06-04 12:15:00,121.01,121.22,121.0,121.21,6780.0,121.01,121.22,121.0,121.21,6780.0
2025-06-04 12:20:00,121.16,121.2,120.92,121.01,8895.0,121.16,121.2,120.92,121.01,8895.0
2025-06-04 12:25:00,121.01,121.24,120.88,121.18,24317.0,121.01,121.24,120.88,121.18,24317.0
2025-06-04 12:30:00,121.15,121.33,121.14,121.21,9747.0,121.15,121.33,121.14,121.21,9747.0
2025-06-04 12:35:00,121.21,121.33,121.17,121.32,9937.0,121.21,121.33,121.17,121.32,9937.0
2025-06-04 12:40:00,121.32,121.58,121.3,121.51,31362.0,121.32,121.58,121.3,121.51,31362.0
2025-06-04 12:45:00,121.54,121.58,121.42,121.52,17002.0,121.54,121.58,121.42,121.52,17002.0
2025-06-04 12:50:00,121.54,121.55,121.39,121.41,12946.0,121.54,121.55,121.39,121.41,12946.0
2025-06-04 12:55:00,121.44,121.45,121.2,121.24,29402.0,121.44,121.45,121.2,121.24,29402.0
2025-06-04 13:00:00,121.28,121.5,121.26,121.49,6400.0,121.28,121.5,121.26,121.49,6400.0
2025-06-04 13:05:00,121.5,121.53,121.4,121.44,5915.0,121.5,121.53,121.4,121.44,5915.0
2025-06-04 13:10:00,121.43,121.55,121.39,121.54,27025.0,121.43,121.55,121.39,121.54,27025.0
2025-06-04 13:15:00,121.53,121.6,121.45,121.51,18549.0,121.53,121.6,121.45,121.51,18549.0
2025-06-04 13:20:00,121.46,121.56,121.45,121.52,12543.0,121.46,121.56,121.45,121.52,12543.0
2025-06-04 13:25:00,121.49,121.63,121.49,121.59,13067.0,121.49,121.63,121.49,121.59,13067.0
2025-06-04 13:30:00,121.59,121.67,121.57,121.67,6104.0,121.59,121.67,121.57,121.67,6104.0
2025-06-04 13:35:00,121.64,121.69,121.51,121.54,15857.0,121.64,121.69,121.51,121.54,15857.0
2025-06-04 13:40:00,121.53,121.59,121.48,121.49,6808.0,121.53,121.59,121.48,121.49,6808.0
2025-06-04 13:45:00,121.5,121.66,121.46,121.56,20970.0,121.5,121.66,121.46,121.56,20970.0
2025-06-04 13:50:00,121.56,121.63,121.49,121.49,8446.0,121.56,121.63,121.49,121.49,8446.0
2025-06-04 13:55:00,121.49,121.58,121.46,121.51,8859.0,121.49,121.58,121.46,121.51,8859.0
2025-06-04 14:00:00,121.55,121.69,121.54,121.67,8701.0,121.55,121.69,121.54,121.67,8701.0
2025-06-04 14:05:00,121.65,121.73,121.62,121.68,12389.0,121.65,121.73,121.62,121.68,12389.0
2025-06-04 14:10:00,121.71,121.74,121.64,121.68,9202.0,121.71,121.74,121.64,121.68,9202.0
2025-06-04 14:15:00,121.68,121.68,121.57,121.62,11799.0,121.68,121.68,121.57,121.62,11799.0
2025-06-04 14:20:00,121.6,121.69,121.55,121.56,11175.0,121.6,121.69,121.55,121.56,11175.0
2025-06-04 14:25:00,121.57,121.57,121.41,121.49,11682.0,121.57,121.57,121.41,121.49,11682.0
2025-06-04 14:30:00,121.54,121.54,121.41,121.41,8684.0,121.54,121.54,121.41,121.41,8684.0
2025-06-04 14:35:00,121.41,121.46,121.3,121.3,7248.0,121.41,121.46,121.3,121.3,7248.0
2025-06-04 14:40:00,121.3,121.3,121.2,121.27,5741.0,121.3,121.3,121.2,121.27,5741.0
2025-06-04 14:45:00,121.23,121.24,121.07,121.11,11187.0,121.23,121.24,121.07,121.11,11187.0
2025-06-04 14:50:00,121.12,121.17,121.03,121.17,11264.0,121.12,121.17,121.03,121.17,11264.0
2025-06-04 14:55:00,121.12,121.22,121.11,121.15,14092.0,121.12,121.22,121.11,121.15,14092.0
2025-06-04 15:00:00,121.11,121.24,121.08,121.09,7622.0,121.11,121.24,121.08,121.09,7622.0
2025-06-04 15:05:00,121.05,121.13,121.01,121.08,14451.0,121.05,121.13,121.01,121.08,14451.0
2025-06-04 15:10:00,121.08,121.1,121.0,121.02,17730.0,121.08,121.1,121.0,121.02,17730.0
2025-06-04 15:15:00,121.02,121.02,120.94,120.99,11651.0,121.02,121.02,120.94,120.99,11651.0
2025-06-04 15:20:00,120.99,121.03,120.79,120.93,55615.0,120.99,121.03,120.79,120.93,55615.0
2025-06-04 15:25:00,120.96,120.99,120.9,120.9,10459.0,120.96,120.99,120.9,120.9,10459.0
2025-06-04 15:30:00,120.94,120.97,120.81,120.82,35127.0,120.94,120.97,120.81,120.82,35127.0
2025-06-04 15:35:00,120.81,120.84,120.7,120.71,16265.0,120.81,120.84,120.7,120.71,16265.0
2025-06-04 15:40:00,120.72,120.74,120.64,120.69,31203.0,120.72,120.74,120.64,120.69,31203.0
2025-06-04 15:45:00,120.7,120.87,120.69,120.75,23330.0,120.7,120.87,120.69,120.75,23330.0
2025-06-04 15:50:00,120.73,120.78,120.62,120.68,43974.0,120.73,120.78,120.62,120.68,43974.0
2025-06-04 15:55:00,120.68,120.72,120.49,120.5,171761.0,120.68,120.72,120.49,120.5,171761.0
2025-06-05 09:30:00,120.6,121.04,120.22,120.41,25714.0,120.6,121.04,120.22,120.41,25714.0
2025-06-05 09:35:00,120.32,120.63,119.96,120.01,7091.0,120.32,120.63,119.96,120.01,7091.0
2025-06-05 09:40:00,119.89,119.99,119.7,119.98,12758.0,119.89,119.99,119.7,119.98,12758.0
2025-06-05 09:45:00,119.93,119.93,119.29,119.75,19915.0,119.93,119.93,119.29,119.75,19915.0
2025-06-05 09:50:00,119.85,119.98,119.54,119.65,12873.0,119.85,119.98,119.54,119.65,12873.0
2025-06-05 09:55:00,119.54,119.62,119.19,119.34,12395.0,119.54,119.62,119.19,119.34,12395.0
2025-06-05 10:00:00,119.26,119.65,119.26,119.4,11193.0,119.26,119.65,119.26,119.4,11193.0
2025-06-05 10:05:00,119.3,119.57,119.3,119.34,9836.0,119.3,119.57,119.3,119.34,9836.0
2025-06-05 10:10:00,119.36,119.7,119.35,119.61,9550.0,119.36,119.7,119.35,119.61,9550.0
2025-06-05 10:15:00,119.66,119.79,119.58,119.64,6244.0,119.66,119.79,119.58,119.64,6244.0
2025-06-05 10:20:00,119.64,120.18,119.57,120.14,21989.0,119.64,120.18,119.57,120.14,21989.0
2025-06-05 10:25:00,120.18,120.19,120.02,120.19,17486.0,120.18,120.19,120.02,120.19,17486.0
2025-06-05 10:30:00,120.19,120.27,119.97,120.02,13929.0,120.19,120.27,119.97,120.02,13929.0
2025-06-05 10:35:00,119.98,120.35,119.67,120.3,20456.0,119.98,120.35,119.67,120.3,20456.0
2025-06-05 10:40:00,120.27,120.61,120.02,120.55,12943.0,120.27,120.61,120.02,120.55,12943.0
2025-06-05 10:45:00,120.48,120.84,120.38,120.48,13748.0,120.48,120.84,120.38,120.48,13748.0
2025-06-05 10:50:00,120.5,120.61,120.15,120.31,14235.0,120.5,120.61,120.15,120.31,14235.0
2025-06-05 10:55:00,120.25,120.61,120.23,120.55,11445.0,120.25,120.61,120.23,120.55,11445.0
2025-06-05 11:00:00,120.55,120.61,120.47,120.48,11948.0,120.55,120.61,120.47,120.48,11948.0
2025-06-05 11:05:00,120.48,120.69,120.35,120.55,17105.0,120.48,120.69,120.35,120.55,17105.0
2025-06-05 11:10:00,120.51,120.69,120.49,120.69,20276.0,120.51,120.69,120.49,120.69,20276.0
2025-06-05 11:15:00,120.61,120.96,120.57,120.93,10927.0,120.61,120.96,120.57,120.93,10927.0
2025-06-05 11:20:00,120.87,120.95,120.77,120.88,11437.0,120.87,120.95,120.77,120.88,11437.0
2025-06-05 11:25:00,120.82,121.18,120.8,121.12,14155.0,120.82,121.18,120.8,121.12,14155.0
2025-06-05 11:30:00,121.1,121.24,121.1,121.22,9157.0,121.1,121.24,121.1,121.22,9157.0
2025-06-05 11:35:00,121.2,121.28,121.11,121.18,17301.0,121.2,121.28,121.11,121.18,17301.0
2025-06-05 11:40:00,121.19,121.2,121.02,121.03,19228.0,121.19,121.2,121.02,121.03,19228.0
2025-06-05 11:45:00,121.01,121.03,120.8,120.84,17354.0,121.01,121.03,120.8,120.84,17354.0
2025-06-05 11:50:00,120.86,121.14,120.86,121.05,9119.0,120.86,121.14,120.86,121.05,9119.0
2025-06-05 11:55:00,121.1,121.21,121.07,121.21,9493.0,121.1,121.21,121.07,121.21,9493.0
2025-06-05 12:00:00,121.2,121.31,121.19,121.29,20334.0,121.2,121.31,121.19,121.29,20334.0
2025-06-05 12:05:00,121.27,121.33,121.13,121.18,9662.0,121.27,121.33,121.13,121.18,9662.0
2025-06-05 12:10:00,121.18,121.25,121.11,121.19,6721.0,121.18,121.25,121.11,121.19,6721.0
2025-06-05 12:15:00,121.18,121.19,120.91,121.05,16559.0,121.18,121.19,120.91,121.05,16559.0
2025-06-05 12:20:00,121.05,121.31,121.04,121.14,27602.0,121.05,121.31,121.04,121.14,27602.0
2025-06-05 12:25:00,121.14,121.38,121.12,121.32,25050.0,121.14,121.38,121.12,121.32,25050.0
2025-06-05 12:30:00,121.34,121.4,121.16,121.22,16266.0,121.34,121.4,121.16,121.22,16266.0
2025-06-05 12:35:00,121.22,121.35,121.09,121.1,18153.0,121.22,121.35,121.09,121.1,18153.0
2025-06-05 12:40:00,121.1,121.16,120.85,120.85,7229.0,121.1,121.16,120.85,120.85,7229.0
2025-06-05 12:45:00,120.84,120.84,120.11,120.23,15197.0,120.84,120.84,120.11,120.23,15197.0
2025-06-05 12:50:00,120.25,120.44,120.06,120.37,14827.0,120.25,120.44,120.06,120.37,14827.0
2025-06-05 12:55:00,120.37,120.56,120.25,120.38,25607.0,120.37,120.56,120.25,120.38,25607.0
2025-06-05 13:00:00,120.34,120.56,120.22,120.56,11997.0,120.34,120.56,120.22,120.56,11997.0
2025-06-05 13:05:00,120.48,120.88,120.46,120.77,8768.0,120.48,120.88,120.46,120.77,8768.0
2025-06-05 13:10:00,120.78,120.96,120.75,120.96,9125.0,120.78,120.96,120.75,120.96,9125.0
2025-06-05 13:15:00,121.0,121.11,120.91,120.94,7912.0,121.0,121.11,120.91,120.94,7912.0
2025-06-05 13:20:00,120.88,121.09,120.87,121.08,13781.0,120.88,121.09,120.87,121.08,13781.0
2025-06-05 13:25:00,121.08,121.12,120.95,121.08,12676.0,121.08,121.12,120.95,121.08,12676.0
2025-06-05 13:30:00,121.08,121.18,121.05,121.17,6465.0,121.08,121.18,121.05,121.17,6465.0
2025-06-05 13:35:00,121.15,121.28,121.07,121.18,50309.0,121.15,121.28,121.07,121.18,50309.0
2025-06-05 13:40:00,121.18,121.23,121.03,121.04,14746.0,121.18,121.23,121.03,121.04,14746.0
2025-06-05 13:45:00,121.05,121.15,120.95,121.05,14740.0,121.05,121.15,120.95,121.05,14740.0
2025-06-05 13:50:00,121.08,121.14,120.98,121.06,14610.0,121.08,121.14,120.98,121.06,14610.0
2025-06-05 13:55:00,121.06,121.1,120.89,120.99,19464.0,121.06,121.1,120.89,120.99,19464.0
2025-06-05 14:00:00,120.97,121.04,120.86,120.87,17853.0,120.97,121.04,120.86,120.87,17853.0
2025-06-05 14:05:00,120.87,120.96,120.78,120.95,8604.0,120.87,120.96,120.78,120.95,8604.0
2025-06-05 14:10:00,120.97,121.09,120.83,121.09,11749.0,120.97,121.09,120.83,121.09,11749.0
2025-06-05 14:15:00,121.0,121.06,120.58,121.04,18627.0,121.0,121.06,120.58,121.04,18627.0
2025-06-05 14:20:00,121.06,121.17,120.99,121.13,8528.0,121.06,121.17,120.99,121.13,8528.0
2025-06-05 14:25:00,121.18,121.2,121.02,121.1,9881.0,121.18,121.2,121.02,121.1,9881.0
2025-06-05 14:30:00,121.07,121.3,121.04,121.29,38369.0,121.07,121.3,121.04,121.29,38369.0
2025-06-05 14:35:00,121.29,121.43,121.1,121.32,22780.0,121.29,121.43,121.1,121.32,22780.0
2025-06-05 14:40:00,121.31,121.31,121.11,121.26,13293.0,121.31,121.31,121.11,121.26,13293.0
2025-06-05 14:45:00,121.21,121.33,121.16,121.21,7897.0,121.21,121.33,121.16,121.21,7897.0
2025-06-05 14:50:00,121.23,121.29,121.13,121.21,28956.0,121.23,121.29,121.13,121.21,28956.0
2025-06-05 14:55:00,121.21,121.31,121.06,121.15,9988.0,121.21,121.31,121.06,121.15,9988.0
2025-06-05 15:00:00,121.1,121.25,121.07,121.08,10039.0,121.1,121.25,121.07,121.08,10039.0
2025-06-05 15:05:00,121.09,121.23,121.06,121.22,12178.0,121.09,121.23,121.06,121.22,12178.0
2025-06-05 15:10:00,121.2,121.26,120.82,120.87,29978.0,121.2,121.26,120.82,120.87,29978.0
2025-06-05 15:15:00,120.85,120.97,119.86,119.97,17263.0,120.85,120.97,119.86,119.97,17263.0
2025-06-05 15:20:00,120.08,120.08,119.61,119.71,23575.0,120.08,120.08,119.61,119.71,23575.0
2025-06-05 15:25:00,119.56,120.15,119.54,120.07,11782.0,119.56,120.15,119.54,120.07,11782.0
2025-06-05 15:30:00,120.07,120.46,120.06,120.33,15849.0,120.07,120.46,120.06,120.33,15849.0
2025-06-05 15:35:00,120.34,120.83,120.33,120.69,23455.0,120.34,120.83,120.33,120.69,23455.0
2025-06-05 15:40:00,120.7,120.75,120.5,120.54,18786.0,120.7,120.75,120.5,120.54,18786.0
2025-06-05 15:45:00,120.53,120.78,120.51,120.71,16476.0,120.53,120.78,120.51,120.71,16476.0
2025-06-05 15:50:00,120.74,120.76,120.46,120.46,44689.0,120.74,120.76,120.46,120.46,44689.0
2025-06-05 15:55:00,120.44,120.7,120.42,120.65,241818.0,120.44,120.7,120.42,120.65,241818.0
2025-06-06 09:30:00,122.98,123.65,122.0,123.49,60437.0,122.98,123.65,122.0,123.49,60437.0
2025-06-06 09:35:00,123.49,124.17,123.49,124.17,14546.0,123.49,124.17,123.49,124.17,14546.0
2025-06-06 09:40:00,124.1,124.57,124.1,124.57,20449.0,124.1,124.57,124.1,124.57,20449.0
2025-06-06 09:45:00,124.5,124.79,124.07,124.14,18610.0,124.5,124.79,124.07,124.14,18610.0
2025-06-06 09:50:00,123.98,124.18,123.68,123.77,10949.0,123.98,124.18,123.68,123.77,10949.0
2025-06-06 09:55:00,123.68,123.76,123.44,123.53,10917.0,123.68,123.76,123.44,123.53,10917.0
2025-06-06 10:00:00,123.59,123.64,123.3,123.41,19189.0,123.59,123.64,123.3,123.41,19189.0
2025-06-06 10:05:00,123.41,123.41,123.02,123.17,20785.0,123.41,123.41,123.02,123.17,20785.0
2025-06-06 10:10:00,123.19,123.19,122.77,123.11,20503.0,123.19,123.19,122.77,123.11,20503.0
2025-06-06 10:15:00,123.12,123.3,122.99,123.21,10213.0,123.12,123.3,122.99,123.21,10213.0
2025-06-06 10:20:00,123.3,123.75,123.17,123.63,5491.0,123.3,123.75,123.17,123.63,5491.0
2025-06-06 10:25:00,123.55,123.64,123.32,123.4,18835.0,123.55,123.64,123.32,123.4,18835.0
2025-06-06 10:30:00,123.32,123.35,123.08,123.27,6666.0,123.32,123.35,123.08,123.27,6666.0
2025-06-06 10:35:00,123.26,123.53,123.2,123.45,9152.0,123.26,123.53,123.2,123.45,9152.0
2025-06-06 10:40:00,123.45,123.6,123.44,123.6,7803.0,123.45,123.6,123.44,123.6,7803.0
2025-06-06 10:45:00,123.55,123.67,123.42,123.65,8135.0,123.55,123.67,123.42,123.65,8135.0
2025-06-06 10:50:00,123.63,123.67,123.45,123.57,10575.0,123.63,123.67,123.45,123.57,10575.0
2025-06-06 10:55:00,123.62,123.62,123.44,123.58,9730.0,123.62,123.62,123.44,123.58,9730.0
2025-06-06 11:00:00,123.55,123.79,123.54,123.72,8858.0,123.55,123.79,123.54,123.72,8858.0
2025-06-06 11:05:00,123.68,123.94,123.67,123.83,16325.0,123.68,123.94,123.67,123.83,16325.0
2025-06-06 11:10:00,123.84,123.89,123.64,123.84,9074.0,123.84,123.89,123.64,123.84,9074.0
2025-06-06 11:15:00,123.84,123.85,123.2,123.32,19575.0,123.84,123.85,123.2,123.32,19575.0
2025-06-06 11:20:00,123.24,123.5,123.09,123.31,14123.0,123.24,123.5,123.09,123.31,14123.0
2025-06-06 11:25:00,123.36,123.36,123.13,123.3,11216.0,123.36,123.36,123.13,123.3,11216.0
2025-06-06 11:30:00,123.3,123.3,122.98,123.09,13965.0,123.3,123.3,122.98,123.09,13965.0
2025-06-06 11:35:00,123.03,123.11,122.98,123.09,17997.0,123.03,123.11,122.98,123.09,17997.0
2025-06-06 11:40:00,123.04,123.31,123.03,123.27,7053.0,123.04,123.31,123.03,123.27,7053.0
2025-06-06 11:45:00,123.32,123.5,123.27,123.5,14263.0,123.32,123.5,123.27,123.5,14263.0
2025-06-06 11:50:00,123.46,123.59,123.45,123.57,26004.0,123.46,123.59,123.45,123.57,26004.0
2025-06-06 11:55:00,123.55,123.59,123.26,123.46,11210.0,123.55,123.59,123.26,123.46,11210.0
2025-06-06 12:00:00,123.43,123.49,123.33,123.38,8605.0,123.43,123.49,123.33,123.38,8605.0
2025-06-06 12:05:00,123.4,123.44,123.31,123.36,10097.0,123.4,123.44,123.31,123.36,10097.0
2025-06-06 12:10:00,123.38,123.53,123.36,123.45,9633.0,123.38,123.53,123.36,123.45,9633.0
2025-06-06 12:15:00,123.45,123.45,123.23,123.25,6953.0,123.45,123.45,123.23,123.25,6953.0
2025-06-06 12:20:00,123.28,123.3,123.11,123.11,10942.0,123.28,123.3,123.11,123.11,10942.0
2025-06-06 12:25:00,123.14,123.19,123.09,123.11,11168.0,123.14,123.19,123.09,123.11,11168.0
2025-06-06 12:30:00,123.12,123.27,123.11,123.16,7297.0,123.12,123.27,123.11,123.16,7297.0
2025-06-06 12:35:00,123.14,123.27,123.12,123.12,8249.0,123.14,123.27,123.12,123.12,8249.0
2025-06-06 12:40:00,123.09,123.16,122.9,122.98,6361.0,123.09,123.16,122.9,122.98,6361.0
2025-06-06 12:45:00,122.98,123.06,122.95,123.04,5045.0,122.98,123.06,122.95,123.04,5045.0
2025-06-06 12:50:00,123.02,123.05,122.71,122.73,11124.0,123.02,123.05,122.71,122.73,11124.0
2025-06-06 12:55:00,122.79,122.79,122.52,122.69,10901.0,122.79,122.79,122.52,122.69,10901.0
2025-06-06 13:00:00,122.73,122.78,122.69,122.69,4802.0,122.73,122.78,122.69,122.69,4802.0
2025-06-06 13:05:00,122.71,122.77,122.65,122.68,7508.0,122.71,122.77,122.65,122.68,7508.0
2025-06-06 13:10:00,122.69,122.72,122.58,122.64,9129.0,122.69,122.72,122.58,122.64,9129.0
2025-06-06 13:15:00,122.63,122.81,122.58,122.81,9244.0,122.63,122.81,122.58,122.81,9244.0
2025-06-06 13:20:00,122.85,122.98,122.84,122.84,5309.0,122.85,122.98,122.84,122.84,5309.0
2025-06-06 13:25:00,122.86,122.86,122.74,122.78,3100.0,122.86,122.86,122.74,122.78,3100.0
2025-06-06 13:30:00,122.78,122.87,122.75,122.81,9748.0,122.78,122.87,122.75,122.81,9748.0
2025-06-06 13:35:00,122.81,122.83,122.7,122.74,6387.0,122.81,122.83,122.7,122.74,6387.0
2025-06-06 13:40:00,122.74,122.78,122.65,122.67,4355.0,122.74,122.78,122.65,122.67,4355.0
2025-06-06 13:45:00,122.66,122.73,122.66,122.73,5326.0,122.66,122.73,122.66,122.73,5326.0
2025-06-06 13:50:00,122.74,122.82,122.71,122.74,6150.0,122.74,122.82,122.71,122.74,6150.0
2025-06-06 13:55:00,122.77,122.81,122.73,122.74,4002.0,122.77,122.81,122.73,122.74,4002.0
2025-06-06 14:00:00,122.76,123.1,122.75,123.03,14410.0,122.76,123.1,122.75,123.03,14410.0
2025-06-06 14:05:00,123.03,123.08,122.95,123.01,6751.0,123.03,123.08,122.95,123.01,6751.0
2025-06-06 14:10:00,122.94,123.07,122.94,122.97,4525.0,122.94,123.07,122.94,122.97,4525.0
2025-06-06 14:15:00,122.99,123.06,122.99,123.05,3823.0,122.99,123.06,122.99,123.05,3823.0
2025-06-06 14:20:00,123.03,123.05,122.97,123.03,4739.0,123.03,123.05,122.97,123.03,4739.0
2025-06-06 14:25:00,123.03,123.04,122.93,122.93,3680.0,123.03,123.04,122.93,122.93,3680.0
2025-06-06 14:30:00,122.94,123.19,122.94,123.15,12857.0,122.94,123.19,122.94,123.15,12857.0
2025-06-06 14:35:00,123.16,123.19,123.07,123.07,7779.0,123.16,123.19,123.07,123.07,7779.0
2025-06-06 14:40:00,123.08,123.08,122.91,123.05,7403.0,123.08,123.08,122.91,123.05,7403.0
2025-06-06 14:45:00,122.98,122.99,122.89,122.93,5227.0,122.98,122.99,122.89,122.93,5227.0
2025-06-06 14:50:00,122.95,123.11,122.88,123.07,7246.0,122.95,123.11,122.88,123.07,7246.0
2025-06-06 14:55:00,123.08,123.15,123.02,123.02,7152.0,123.08,123.15,123.02,123.02,7152.0
2025-06-06 15:00:00,123.06,123.25,123.03,123.21,9845.0,123.06,123.25,123.03,123.21,9845.0
2025-06-06 15:05:00,123.2,123.27,123.1,123.12,11681.0,123.2,123.27,123.1,123.12,11681.0
2025-06-06 15:10:00,123.11,123.2,123.08,123.19,17983.0,123.11,123.2,123.08,123.19,17983.0
2025-06-06 15:15:00,123.18,123.23,123.14,123.23,11509.0,123.18,123.23,123.14,123.23,11509.0
2025-06-06 15:20:00,123.21,123.24,123.14,123.23,27744.0,123.21,123.24,123.14,123.23,27744.0
2025-06-06 15:25:00,123.25,123.33,123.21,123.27,37620.0,123.25,123.33,123.21,123.27,37620.0
2025-06-06 15:30:00,123.27,123.31,123.19,123.23,20454.0,123.27,123.31,123.19,123.23,20454.0
2025-06-06 15:35:00,123.23,123.34,123.22,123.23,22802.0,123.23,123.34,123.22,123.23,22802.0
2025-06-06 15:40:00,123.24,123.26,123.1,123.17,41270.0,123.24,123.26,123.1,123.17,41270.0
2025-06-06 15:45:00,123.18,123.23,122.98,123.08,62132.0,123.18,123.23,122.98,123.08,62132.0
2025-06-06 15:50:00,123.11,123.34,123.08,123.32,58312.0,123.11,123.34,123.08,123.32,58312.0
2025-06-06 15:55:00,123.26,123.53,123.23,123.4,242288.0,123.26,123.53,123.23,123.4,242288.0
2025-06-09 09:30:00,124.95,124.95,123.12,123.34,39051.0,124.95,124.95,123.12,123.34,39051.0
2025-06-09 09:35:00,123.47,123.47,122.59,123.19,10550.0,123.47,123.47,122.59,123.19,10550.0
2025-06-09 09:40:00,123.26,123.89,123.25,123.89,10680.0,123.26,123.89,123.25,123.89,10680.0
2025-06-09 09:45:00,123.81,124.12,123.78,124.0,12160.0,123.81,124.12,123.78,124.0,12160.0
2025-06-09 09:50:00,123.94,124.47,123.87,124.3,16103.0,123.94,124.47,123.87,124.3,16103.0
2025-06-09 09:55:00,124.3,124.44,124.12,124.2,8914.0,124.3,124.44,124.12,124.2,8914.0
2025-06-09 10:00:00,124.21,124.35,123.63,123.64,42803.0,124.21,124.35,123.63,123.64,42803.0
2025-06-09 10:05:00,123.73,124.03,123.53,124.03,19967.0,123.73,124.03,123.53,124.03,19967.0
2025-06-09 10:10:00,124.0,124.0,123.5,123.57,12953.0,124.0,124.0,123.5,123.57,12953.0
2025-06-09 10:15:00,123.69,123.98,123.54,123.89,10964.0,123.69,123.98,123.54,123.89,10964.0
2025-06-09 10:20:00,123.95,124.08,123.82,123.99,7628.0,123.95,124.08,123.82,123.99,7628.0
2025-06-09 10:25:00,123.97,123.99,123.78,123.95,5443.0,123.97,123.99,123.78,123.95,5443.0
2025-06-09 10:30:00,124.0,124.02,123.59,123.69,11858.0,124.0,124.02,123.59,123.69,11858.0
2025-06-09 10:35:00,123.64,123.67,123.4,123.49,10353.0,123.64,123.67,123.4,123.49,10353.0
2025-06-09 10:40:00,123.45,123.55,123.3,123.5,5646.0,123.45,123.55,123.3,123.5,5646.0
2025-06-09 10:45:00,123.48,123.48,123.3,123.36,4424.0,123.48,123.48,123.3,123.36,4424.0
2025-06-09 10:50:00,123.36,123.79,123.35,123.63,13399.0,123.36,123.79,123.35,123.63,13399.0
2025-06-09 10:55:00,123.64,123.79,123.51,123.76,19615.0,123.64,123.79,123.51,123.76,19615.0
2025-06-09 11:00:00,123.8,123.91,123.6,123.61,9278.0,123.8,123.91,123.6,123.61,9278.0
2025-06-09 11:05:00,123.59,123.65,123.19,123.32,14092.0,123.59,123.65,123.19,123.32,14092.0
2025-06-09 11:10:00,123.35,123.44,123.23,123.24,26747.0,123.35,123.44,123.23,123.24,26747.0
2025-06-09 11:15:00,123.23,123.26,122.99,123.05,21838.0,123.23,123.26,122.99,123.05,21838.0
2025-06-09 11:20:00,123.05,123.12,122.89,123.02,9666.0,123.05,123.12,122.89,123.02,9666.0
2025-06-09 11:25:00,123.01,123.03,122.83,122.88,8991.0,123.01,123.03,122.83,122.88,8991.0
2025-06-09 11:30:00,122.92,123.12,122.92,122.96,34329.0,122.92,123.12,122.92,122.96,34329.0
2025-06-09 11:35:00,122.98,123.33,122.97,123.32,30589.0,122.98,123.33,122.97,123.32,30589.0
2025-06-09 11:40:00,123.27,123.34,123.17,123.19,6108.0,123.27,123.34,123.17,123.19,6108.0
2025-06-09 11:45:00,123.21,123.27,123.13,123.24,9429.0,123.21,123.27,123.13,123.24,9429.0
2025-06-09 11:50:00,123.25,123.47,123.24,123.44,8600.0,123.25,123.47,123.24,123.44,8600.0
2025-06-09 11:55:00,123.46,123.46,123.25,123.39,18365.0,123.46,123.46,123.25,123.39,18365.0
2025-06-09 12:00:00,123.36,123.42,123.2,123.38,14600.0,123.36,123.42,123.2,123.38,14600.0
2025-06-09 12:05:00,123.38,123.38,123.22,123.22,15998.0,123.38,123.38,123.22,123.22,15998.0
2025-06-09 12:10:00,123.28,123.56,123.26,123.51,30253.0,123.28,123.56,123.26,123.51,30253.0
2025-06-09 12:15:00,123.47,123.59,123.43,123.58,7399.0,123.47,123.59,123.43,123.58,7399.0
2025-06-09 12:20:00,123.59,123.67,123.45,123.48,10900.0,123.59,123.67,123.45,123.48,10900.0
2025-06-09 12:25:00,123.52,123.52,123.34,123.34,6701.0,123.52,123.52,123.34,123.34,6701.0
2025-06-09 12:30:00,123.26,123.36,123.21,123.34,13112.0,123.26,123.36,123.21,123.34,13112.0
2025-06-09 12:35:00,123.3,123.35,123.1,123.14,16882.0,123.3,123.35,123.1,123.14,16882.0
2025-06-09 12:40:00,123.14,123.21,123.02,123.02,6072.0,123.14,123.21,123.02,123.02,6072.0
2025-06-09 12:45:00,123.13,123.25,123.1,123.22,4327.0,123.13,123.25,123.1,123.22,4327.0
2025-06-09 12:50:00,123.27,123.53,123.18,123.48,23740.0,123.27,123.53,123.18,123.48,23740.0
2025-06-09 12:55:00,123.42,123.49,123.4,123.48,4861.0,123.42,123.49,123.4,123.48,4861.0
2025-06-09 13:00:00,123.45,123.64,123.45,123.64,7300.0,123.45,123.64,123.45,123.64,7300.0
2025-06-09 13:05:00,123.64,123.84,123.64,123.74,14587.0,123.64,123.84,123.64,123.74,14587.0
2025-06-09 13:10:00,123.71,123.88,123.66,123.81,4773.0,123.71,123.88,123.66,123.81,4773.0
2025-06-09 13:15:00,123.86,123.89,123.8,123.87,2370.0,123.86,123.89,123.8,123.87,2370.0
2025-06-09 13:20:00,123.83,124.02,123.74,123.93,67098.0,123.83,124.02,123.74,123.93,67098.0
2025-06-09 13:25:00,123.96,124.14,123.94,124.09,16264.0,123.96,124.14,123.94,124.09,16264.0
2025-06-09 13:30:00,124.12,124.18,123.98,123.98,5167.0,124.12,124.18,123.98,123.98,5167.0
2025-06-09 13:35:00,124.0,124.09,124.0,124.04,6793.0,124.0,124.09,124.0,124.04,6793.0
2025-06-09 13:40:00,124.04,124.17,123.99,124.17,6551.0,124.04,124.17,123.99,124.17,6551.0
2025-06-09 13:45:00,124.14,124.23,124.13,124.22,4107.0,124.14,124.23,124.13,124.22,4107.0
2025-06-09 13:50:00,124.2,124.26,124.2,124.25,7051.0,124.2,124.26,124.2,124.25,7051.0
2025-06-09 13:55:00,124.18,124.18,124.04,124.14,11330.0,124.18,124.18,124.04,124.14,11330.0
2025-06-09 14:00:00,124.14,124.21,124.09,124.19,8745.0,124.14,124.21,124.09,124.19,8745.0
2025-06-09 14:05:00,124.21,124.23,124.05,124.05,9232.0,124.21,124.23,124.05,124.05,9232.0
2025-06-09 14:10:00,124.08,124.09,124.01,124.02,3278.0,124.08,124.09,124.01,124.02,3278.0
2025-06-09 14:15:00,124.08,124.08,124.0,124.04,7711.0,124.08,124.08,124.0,124.04,7711.0
2025-06-09 14:20:00,124.06,124.06,123.95,124.01,5104.0,124.06,124.06,123.95,124.01,5104.0
2025-06-09 14:25:00,124.03,124.1,124.01,124.05,5504.0,124.03,124.1,124.01,124.05,5504.0
2025-06-09 14:30:00,124.05,124.09,124.03,124.06,5978.0,124.05,124.09,124.03,124.06,5978.0
2025-06-09 14:35:00,124.09,124.09,123.88,123.89,6593.0,124.09,124.09,123.88,123.89,6593.0
2025-06-09 14:40:00,123.88,123.91,123.82,123.9,5002.0,123.88,123.91,123.82,123.9,5002.0
2025-06-09 14:45:00,123.87,123.95,123.87,123.87,6470.0,123.87,123.95,123.87,123.87,6470.0
2025-06-09 14:50:00,123.89,123.9,123.84,123.87,3709.0,123.89,123.9,123.84,123.87,3709.0
2025-06-09 14:55:00,123.87,123.97,123.84,123.91,12065.0,123.87,123.97,123.84,123.91,12065.0
2025-06-09 15:00:00,123.91,123.97,123.86,123.89,8762.0,123.91,123.97,123.86,123.89,8762.0
2025-06-09 15:05:00,123.86,123.88,123.72,123.81,10497.0,123.86,123.88,123.72,123.81,10497.0
2025-06-09 15:10:00,123.81,123.81,123.68,123.69,8593.0,123.81,123.81,123.68,123.69,8593.0
2025-06-09 15:15:00,123.69,123.75,123.64,123.65,8616.0,123.69,123.75,123.64,123.65,8616.0
2025-06-09 15:20:00,123.68,123.69,123.49,123.57,10587.0,123.68,123.69,123.49,123.57,10587.0
2025-06-09 15:25:00,123.56,123.6,123.48,123.55,14693.0,123.56,123.6,123.48,123.55,14693.0
2025-06-09 15:30:00,123.54,123.59,123.36,123.37,16703.0,123.54,123.59,123.36,123.37,16703.0
2025-06-09 15:35:00,123.39,123.52,123.37,123.43,23193.0,123.39,123.52,123.37,123.43,23193.0
2025-06-09 15:40:00,123.44,123.44,123.31,123.34,17833.0,123.44,123.44,123.31,123.34,17833.0
2025-06-09 15:45:00,123.35,123.38,123.27,123.3,29442.0,123.35,123.38,123.27,123.3,29442.0
2025-06-09 15:50:00,123.33,123.49,123.22,123.27,51391.0,123.33,123.49,123.22,123.27,51391.0
2025-06-09 15:55:00,123.28,123.46,123.2,123.25,195982.0,123.28,123.46,123.2,123.25,195982.0
2025-06-10 09:30:00,123.22,123.7,123.22,123.33,37829.0,123.22,123.7,123.22,123.33,37829.0
2025-06-10 09:35:00,123.29,123.42,123.15,123.32,8564.0,123.29,123.42,123.15,123.32,8564.0
2025-06-10 09:40:00,123.45,123.51,123.23,123.31,22292.0,123.45,123.51,123.23,123.31,22292.0
2025-06-10 09:45:00,123.4,123.76,123.35,123.7,9417.0,123.4,123.76,123.35,123.7,9417.0
2025-06-10 09:50:00,123.63,123.76,123.15,123.18,10121.0,123.63,123.76,123.15,123.18,10121.0
2025-06-10 09:55:00,123.18,123.51,122.91,123.42,14918.0,123.18,123.51,122.91,123.42,14918.0
2025-06-10 10:00:00,123.42,124.09,123.32,124.08,28270.0,123.42,124.09,123.32,124.08,28270.0
2025-06-10 10:05:00,124.04,124.11,123.87,124.0,13599.0,124.04,124.11,123.87,124.0,13599.0
2025-06-10 10:10:00,124.01,124.38,123.99,124.2,34578.0,124.01,124.38,123.99,124.2,34578.0
2025-06-10 10:15:00,124.2,124.68,124.2,124.48,66403.0,124.2,124.68,124.2,124.48,66403.0
2025-06-10 10:20:00,124.44,124.67,124.36,124.62,16240.0,124.44,124.67,124.36,124.62,16240.0
2025-06-10 10:25:00,124.66,124.79,124.38,124.58,23598.0,124.66,124.79,124.38,124.58,23598.0
2025-06-10 10:30:00,124.52,124.53,124.07,124.13,16820.0,124.52,124.53,124.07,124.13,16820.0
2025-06-10 10:35:00,124.12,124.51,124.12,124.27,14235.0,124.12,124.51,124.12,124.27,14235.0
2025-06-10 10:40:00,124.32,124.76,124.31,124.7,11268.0,124.32,124.76,124.31,124.7,11268.0
2025-06-10 10:45:00,124.66,124.77,124.51,124.73,36211.0,124.66,124.77,124.51,124.73,36211.0
2025-06-10 10:50:00,124.73,124.88,124.39,124.44,59810.0,124.73,124.88,124.39,124.44,59810.0
2025-06-10 10:55:00,124.44,124.44,124.09,124.09,25435.0,124.44,124.44,124.09,124.09,25435.0
2025-06-10 11:00:00,124.05,124.36,124.01,124.16,22540.0,124.05,124.36,124.01,124.16,22540.0
2025-06-10 11:05:00,124.11,124.22,124.04,124.04,37219.0,124.11,124.22,124.04,124.04,37219.0
2025-06-10 11:10:00,124.05,124.27,123.98,124.2,11433.0,124.05,124.27,123.98,124.2,11433.0
2025-06-10 11:15:00,124.2,124.49,124.08,124.49,12830.0,124.2,124.49,124.08,124.49,12830.0
2025-06-10 11:20:00,124.49,124.53,124.22,124.29,21680.0,124.49,124.53,124.22,124.29,21680.0
2025-06-10 11:25:00,124.25,124.36,124.03,124.14,10717.0,124.25,124.36,124.03,124.14,10717.0
2025-06-10 11:30:00,124.14,124.14,123.27,123.48,44769.0,124.14,124.14,123.27,123.48,44769.0
2025-06-10 11:35:00,123.48,123.78,123.42,123.73,26008.0,123.48,123.78,123.42,123.73,26008.0
2025-06-10 11:40:00,123.78,123.83,123.66,123.83,9263.0,123.78,123.83,123.66,123.83,9263.0
2025-06-10 11:45:00,123.78,123.87,123.74,123.75,4536.0,123.78,123.87,123.74,123.75,4536.0
2025-06-10 11:50:00,123.74,123.83,123.71,123.83,2950.0,123.74,123.83,123.71,123.83,2950.0
2025-06-10 11:55:00,123.79,123.92,123.79,123.83,13582.0,123.79,123.92,123.79,123.83,13582.0
2025-06-10 12:00:00,123.85,124.11,123.82,123.9,8679.0,123.85,124.11,123.82,123.9,8679.0
2025-06-10 12:05:00,123.9,123.98,123.73,123.76,6511.0,123.9,123.98,123.73,123.76,6511.0
2025-06-10 12:10:00,123.77,123.84,123.66,123.68,4942.0,123.77,123.84,123.66,123.68,4942.0
2025-06-10 12:15:00,123.65,123.66,123.57,123.61,10506.0,123.65,123.66,123.57,123.61,10506.0
2025-06-10 12:20:00,123.62,123.74,123.59,123.71,5065.0,123.62,123.74,123.59,123.71,5065.0
2025-06-10 12:25:00,123.73,123.82,123.64,123.79,8546.0,123.73,123.82,123.64,123.79,8546.0
2025-06-10 12:30:00,123.78,123.88,123.67,123.88,37568.0,123.78,123.88,123.67,123.88,37568.0
2025-06-10 12:35:00,123.85,123.85,123.58,123.58,13658.0,123.85,123.85,123.58,123.58,13658.0
2025-06-10 12:40:00,123.55,123.65,123.51,123.63,13449.0,123.55,123.65,123.51,123.63,13449.0
2025-06-10 12:45:00,123.58,123.62,123.52,123.55,6569.0,123.58,123.62,123.52,123.55,6569.0
2025-06-10 12:50:00,123.55,123.8,123.51,123.8,5458.0,123.55,123.8,123.51,123.8,5458.0
2025-06-10 12:55:00,123.83,123.9,123.69,123.7,8558.0,123.83,123.9,123.69,123.7,8558.0
2025-06-10 13:00:00,123.69,123.72,123.43,123.47,37019.0,123.69,123.72,123.43,123.47,37019.0
2025-06-10 13:05:00,123.47,123.56,123.43,123.56,15262.0,123.47,123.56,123.43,123.56,15262.0
2025-06-10 13:10:00,123.57,123.78,123.57,123.73,10133.0,123.57,123.78,123.57,123.73,10133.0
2025-06-10 13:15:00,123.68,123.7,123.29,123.3,17945.0,123.68,123.7,123.29,123.3,17945.0
2025-06-10 13:20:00,123.3,123.38,123.19,123.26,6572.0,123.3,123.38,123.19,123.26,6572.0
2025-06-10 13:25:00,123.17,123.23,123.0,123.05,18288.0,123.17,123.23,123.0,123.05,18288.0
2025-06-10 13:30:00,123.05,123.13,122.94,123.06,26486.0,123.05,123.13,122.94,123.06,26486.0
2025-06-10 13:35:00,123.08,123.11,122.92,122.98,11183.0,123.08,123.11,122.92,122.98,11183.0
2025-06-10 13:40:00,122.95,122.99,122.77,122.79,19874.0,122.95,122.99,122.77,122.79,19874.0
2025-06-10 13:45:00,122.82,122.82,122.67,122.7,9303.0,122.82,122.82,122.67,122.7,9303.0
2025-06-10 13:50:00,122.7,122.86,122.7,122.86,10574.0,122.7,122.86,122.7,122.86,10574.0
2025-06-10 13:55:00,122.88,122.93,122.71,122.73,7162.0,122.88,122.93,122.71,122.73,7162.0
2025-06-10 14:00:00,122.76,122.76,122.44,122.57,23360.0,122.76,122.76,122.44,122.57,23360.0
2025-06-10 14:05:00,122.53,122.93,122.53,122.9,12024.0,122.53,122.93,122.53,122.9,12024.0
2025-06-10 14:10:00,122.87,122.95,122.81,122.88,8027.0,122.87,122.95,122.81,122.88,8027.0
2025-06-10 14:15:00,122.92,123.03,122.86,123.0,17020.0,122.92,123.03,122.86,123.0,17020.0
2025-06-10 14:20:00,122.96,122.97,122.9,122.95,10301.0,122.96,122.97,122.9,122.95,10301.0
2025-06-10 14:25:00,122.93,122.99,122.84,122.88,34434.0,122.93,122.99,122.84,122.88,34434.0
2025-06-10 14:30:00,122.89,123.01,122.86,123.01,8698.0,122.89,123.01,122.86,123.01,8698.0
2025-06-10 14:35:00,123.02,123.2,123.02,123.16,12240.0,123.02,123.2,123.02,123.16,12240.0
2025-06-10 14:40:00,123.16,123.19,122.87,122.87,12487.0,123.16,123.19,122.87,122.87,12487.0
2025-06-10 14:45:00,122.94,122.96,122.86,122.96,4206.0,122.94,122.96,122.86,122.96,4206.0
2025-06-10 14:50:00,122.96,123.04,122.91,123.04,10259.0,122.96,123.04,122.91,123.04,10259.0
2025-06-10 14:55:00,123.02,123.3,123.01,123.12,44088.0,123.02,123.3,123.01,123.12,44088.0
2025-06-10 15:00:00,123.18,123.48,123.16,123.44,12995.0,123.18,123.48,123.16,123.44,12995.0
2025-06-10 15:05:00,123.43,123.59,123.43,123.44,12249.0,123.43,123.59,123.43,123.44,12249.0
2025-06-10 15:10:00,123.48,123.5,123.38,123.39,14609.0,123.48,123.5,123.38,123.39,14609.0
2025-06-10 15:15:00,123.39,123.43,123.32,123.38,15021.0,123.39,123.43,123.32,123.38,15021.0
2025-06-10 15:20:00,123.39,123.57,123.39,123.57,12507.0,123.39,123.57,123.39,123.57,12507.0
2025-06-10 15:25:00,123.56,123.66,123.52,123.62,8502.0,123.56,123.66,123.52,123.62,8502.0
2025-06-10 15:30:00,123.61,123.7,123.53,123.62,25292.0,123.61,123.7,123.53,123.62,25292.0
2025-06-10 15:35:00,123.61,123.63,123.55,123.56,24387.0,123.61,123.63,123.55,123.56,24387.0
2025-06-10 15:40:00,123.58,123.67,123.47,123.49,28622.0,123.58,123.67,123.47,123.49,28622.0
2025-06-10 15:45:00,123.49,123.62,123.46,123.59,34489.0,123.49,123.62,123.46,123.59,34489.0
2025-06-10 15:50:00,123.59,124.01,123.59,124.0,73928.0,123.59,124.01,123.59,124.0,73928.0
2025-06-10 15:55:00,124.0,124.18,123.94,124.02,172667.0,124.0,124.18,123.94,124.02,172667.0
2025-06-11 09:30:00,125.22,125.9,125.0,125.79,70097.0,125.22,125.9,125.0,125.79,70097.0
2025-06-11 09:35:00,125.71,126.29,125.47,126.22,57044.0,125.71,126.29,125.47,126.22,57044.0
2025-06-11 09:40:00,126.17,126.89,126.16,126.84,22663.0,126.17,126.89,126.16,126.84,22663.0
2025-06-11 09:45:00,126.75,126.91,126.43,126.62,70642.0,126.75,126.91,126.43,126.62,70642.0
2025-06-11 09:50:00,126.62,126.95,126.42,126.75,25799.0,126.62,126.95,126.42,126.75,25799.0
2025-06-11 09:55:00,126.86,127.23,126.75,126.94,62273.0,126.86,127.23,126.75,126.94,62273.0
2025-06-11 10:00:00,127.02,127.11,126.41,126.63,97584.0,127.02,127.11,126.41,126.63,97584.0
2025-06-11 10:05:00,126.63,126.99,126.54,126.99,22197.0,126.63,126.99,126.54,126.99,22197.0
2025-06-11 10:10:00,126.91,127.06,126.62,126.91,76986.0,126.91,127.06,126.62,126.91,76986.0
2025-06-11 10:15:00,126.93,127.18,126.83,127.11,18384.0,126.93,127.18,126.83,127.11,18384.0
2025-06-11 10:20:00,127.08,127.37,126.92,127.15,32726.0,127.08,127.37,126.92,127.15,32726.0
2025-06-11 10:25:00,127.21,127.36,126.97,126.97,45594.0,127.21,127.36,126.97,126.97,45594.0
2025-06-11 10:30:00,126.96,127.16,126.83,127.16,52972.0,126.96,127.16,126.83,127.16,52972.0
2025-06-11 10:35:00,127.11,127.16,126.91,126.95,15537.0,127.11,127.16,126.91,126.95,15537.0
2025-06-11 10:40:00,126.94,127.19,126.88,127.16,45681.0,126.94,127.19,126.88,127.16,45681.0
2025-06-11 10:45:00,127.1,127.19,127.03,127.12,15530.0,127.1,127.19,127.03,127.12,15530.0
2025-06-11 10:50:00,127.15,127.19,127.04,127.09,10670.0,127.15,127.19,127.04,127.09,10670.0
2025-06-11 10:55:00,127.18,127.23,127.03,127.1,12792.0,127.18,127.23,127.03,127.1,12792.0
2025-06-11 11:00:00,127.1,127.3,127.07,127.25,10590.0,127.1,127.3,127.07,127.25,10590.0
2025-06-11 11:05:00,127.25,127.25,126.68,126.77,74475.0,127.25,127.25,126.68,126.77,74475.0
2025-06-11 11:10:00,126.78,127.04,126.74,126.91,38339.0,126.78,127.04,126.74,126.91,38339.0
2025-06-11 11:15:00,126.96,127.03,126.84,126.93,13602.0,126.96,127.03,126.84,126.93,13602.0
2025-06-11 11:20:00,126.95,127.09,126.9,127.08,27634.0,126.95,127.09,126.9,127.08,27634.0
2025-06-11 11:25:00,127.08,127.1,126.97,127.0,16392.0,127.08,127.1,126.97,127.0,16392.0
2025-06-11 11:30:00,127.01,127.01,126.88,127.01,15948.0,127.01,127.01,126.88,127.01,15948.0
2025-06-11 11:35:00,126.99,127.21,126.99,127.05,14820.0,126.99,127.21,126.99,127.05,14820.0
2025-06-11 11:40:00,127.02,127.06,126.93,126.97,17777.0,127.02,127.06,126.93,126.97,17777.0
2025-06-11 11:45:00,126.96,127.04,126.79,126.86,54889.0,126.96,127.04,126.79,126.86,54889.0
2025-06-11 11:50:00,126.84,126.96,126.82,126.9,33372.0,126.84,126.96,126.82,126.9,33372.0
2025-06-11 11:55:00,126.88,126.92,126.77,126.92,22052.0,126.88,126.92,126.77,126.92,22052.0
2025-06-11 12:00:00,126.93,127.01,126.66,126.73,31752.0,126.93,127.01,126.66,126.73,31752.0
2025-06-11 12:05:00,126.73,126.73,126.35,126.55,31472.0,126.73,126.73,126.35,126.55,31472.0
2025-06-11 12:10:00,126.55,126.56,126.25,126.33,32502.0,126.55,126.56,126.25,126.33,32502.0
2025-06-11 12:15:00,126.34,126.41,126.17,126.18,32199.0,126.34,126.41,126.17,126.18,32199.0
2025-06-11 12:20:00,126.16,126.4,126.06,126.35,30443.0,126.16,126.4,126.06,126.35,30443.0
2025-06-11 12:25:00,126.36,126.55,126.32,126.51,12908.0,126.36,126.55,126.32,126.51,12908.0
2025-06-11 12:30:00,126.53,126.63,126.41,126.43,17381.0,126.53,126.63,126.41,126.43,17381.0
2025-06-11 12:35:00,126.45,126.47,126.27,126.27,31283.0,126.45,126.47,126.27,126.27,31283.0
2025-06-11 12:40:00,126.27,126.37,126.22,126.35,13561.0,126.27,126.37,126.22,126.35,13561.0
2025-06-11 12:45:00,126.36,126.52,126.3,126.5,11600.0,126.36,126.52,126.3,126.5,11600.0
2025-06-11 12:50:00,126.47,126.61,126.45,126.51,16055.0,126.47,126.61,126.45,126.51,16055.0
2025-06-11 12:55:00,126.49,126.53,126.43,126.53,10383.0,126.49,126.53,126.43,126.53,10383.0
2025-06-11 13:00:00,126.48,126.77,126.44,126.75,21065.0,126.48,126.77,126.44,126.75,21065.0
2025-06-11 13:05:00,126.75,126.85,126.6,126.79,54148.0,126.75,126.85,126.6,126.79,54148.0
2025-06-11 13:10:00,126.76,126.83,126.68,126.73,14304.0,126.76,126.83,126.68,126.73,14304.0
2025-06-11 13:15:00,126.74,126.87,126.66,126.85,10982.0,126.74,126.87,126.66,126.85,10982.0
2025-06-11 13:20:00,126.87,127.02,126.87,127.02,11356.0,126.87,127.02,126.87,127.02,11356.0
2025-06-11 13:25:00,127.03,127.12,126.96,127.01,14553.0,127.03,127.12,126.96,127.01,14553.0
2025-06-11 13:30:00,127.0,127.04,126.95,126.98,13590.0,127.0,127.04,126.95,126.98,13590.0
2025-06-11 13:35:00,126.98,126.98,126.84,126.93,19299.0,126.98,126.98,126.84,126.93,19299.0
2025-06-11 13:40:00,126.96,127.03,126.63,126.72,17405.0,126.96,127.03,126.63,126.72,17405.0
2025-06-11 13:45:00,126.72,126.77,126.55,126.64,26920.0,126.72,126.77,126.55,126.64,26920.0
2025-06-11 13:50:00,126.64,126.73,126.58,126.73,12150.0,126.64,126.73,126.58,126.73,12150.0
2025-06-11 13:55:00,126.75,126.79,126.37,126.38,25966.0,126.75,126.79,126.37,126.38,25966.0
2025-06-11 14:00:00,126.41,126.5,125.57,125.72,23728.0,126.41,126.5,125.57,125.72,23728.0
2025-06-11 14:05:00,125.72,126.09,125.71,126.0,35216.0,125.72,126.09,125.71,126.0,35216.0
2025-06-11 14:10:00,125.9,125.93,125.66,125.66,18636.0,125.9,125.93,125.66,125.66,18636.0
2025-06-11 14:15:00,125.62,125.65,125.19,125.42,25117.0,125.62,125.65,125.19,125.42,25117.0
2025-06-11 14:20:00,125.42,125.65,125.4,125.65,14664.0,125.42,125.65,125.4,125.65,14664.0
2025-06-11 14:25:00,125.67,125.74,125.57,125.62,17293.0,125.67,125.74,125.57,125.62,17293.0
2025-06-11 14:30:00,125.56,125.85,125.31,125.73,21278.0,125.56,125.85,125.31,125.73,21278.0
2025-06-11 14:35:00,125.73,125.97,125.62,125.93,23927.0,125.73,125.97,125.62,125.93,23927.0
2025-06-11 14:40:00,125.89,126.1,125.79,126.1,19289.0,125.89,126.1,125.79,126.1,19289.0
2025-06-11 14:45:00,126.09,126.13,125.98,126.04,11049.0,126.09,126.13,125.98,126.04,11049.0
2025-06-11 14:50:00,126.04,126.04,125.71,125.81,19075.0,126.04,126.04,125.71,125.81,19075.0
2025-06-11 14:55:00,125.77,125.85,125.56,125.56,21751.0,125.77,125.85,125.56,125.56,21751.0
2025-06-11 15:00:00,125.56,125.66,125.33,125.37,25258.0,125.56,125.66,125.33,125.37,25258.0
2025-06-11 15:05:00,125.31,125.31,125.15,125.25,21735.0,125.31,125.31,125.15,125.25,21735.0
2025-06-11 15:10:00,125.28,125.41,125.24,125.41,24546.0,125.28,125.41,125.24,125.41,24546.0
2025-06-11 15:15:00,125.39,125.46,125.23,125.24,22347.0,125.39,125.46,125.23,125.24,22347.0
2025-06-11 15:20:00,125.23,125.51,125.21,125.47,18869.0,125.23,125.51,125.21,125.47,18869.0
2025-06-11 15:25:00,125.5,125.58,125.22,125.4,28640.0,125.5,125.58,125.22,125.4,28640.0
2025-06-11 15:30:00,125.43,125.54,125.08,125.08,21785.0,125.43,125.54,125.08,125.08,21785.0
2025-06-11 15:35:00,125.06,125.28,125.01,125.25,33798.0,125.06,125.28,125.01,125.25,33798.0
2025-06-11 15:40:00,125.25,125.27,125.06,125.19,23624.0,125.25,125.27,125.06,125.19,23624.0
2025-06-11 15:45:00,125.2,125.73,125.11,125.25,343822.0,125.2,125.73,125.11,125.25,343822.0
2025-06-11 15:50:00,125.26,125.67,125.18,125.6,86748.0,125.26,125.67,125.18,125.6,86748.0
2025-06-11 15:55:00,125.58,126.05,125.57,126.0,583205.0,125.58,126.05,125.57,126.0,583205.0
2025-06-12 09:30:00,124.43,125.07,124.43,125.0,55310.0,124.43,125.07,124.43,125.0,55310.0
2025-06-12 09:35:00,125.01,125.12,124.53,124.87,29282.0,125.01,125.12,124.53,124.87,29282.0
2025-06-12 09:40:00,124.87,124.92,124.55,124.92,13332.0,124.87,124.92,124.55,124.92,13332.0
2025-06-12 09:45:00,124.83,124.86,124.5,124.76,78510.0,124.83,124.86,124.5,124.76,78510.0
2025-06-12 09:50:00,124.86,125.37,124.79,125.13,24050.0,124.86,125.37,124.79,125.13,24050.0
2025-06-12 09:55:00,125.16,125.18,124.72,124.84,16992.0,125.16,125.18,124.72,124.84,16992.0
2025-06-12 10:00:00,124.88,125.2,124.76,125.15,9661.0,124.88,125.2,124.76,125.15,9661.0
2025-06-12 10:05:00,125.02,125.45,124.86,125.41,26891.0,125.02,125.45,124.86,125.41,26891.0
2025-06-12 10:10:00,125.43,125.46,125.06,125.27,14325.0,125.43,125.46,125.06,125.27,14325.0
2025-06-12 10:15:00,125.32,125.58,125.23,125.48,6574.0,125.32,125.58,125.23,125.48,6574.0
2025-06-12 10:20:00,125.42,125.55,125.14,125.48,10314.0,125.42,125.55,125.14,125.48,10314.0
2025-06-12 10:25:00,125.48,125.69,125.42,125.6,10513.0,125.48,125.69,125.42,125.6,10513.0
2025-06-12 10:30:00,125.61,125.82,125.57,125.7,10346.0,125.61,125.82,125.57,125.7,10346.0
2025-06-12 10:35:00,125.72,125.84,125.6,125.65,22797.0,125.72,125.84,125.6,125.65,22797.0
2025-06-12 10:40:00,125.7,125.86,125.64,125.69,14220.0,125.7,125.86,125.64,125.69,14220.0
2025-06-12 10:45:00,125.67,125.92,125.61,125.63,16082.0,125.67,125.92,125.61,125.63,16082.0
2025-06-12 10:50:00,125.61,125.74,125.49,125.51,14216.0,125.61,125.74,125.49,125.51,14216.0
2025-06-12 10:55:00,125.5,125.5,125.18,125.22,5733.0,125.5,125.5,125.18,125.22,5733.0
2025-06-12 11:00:00,125.27,125.5,125.17,125.4,8277.0,125.27,125.5,125.17,125.4,8277.0
2025-06-12 11:05:00,125.4,125.4,125.02,125.02,6837.0,125.4,125.4,125.02,125.02,6837.0
2025-06-12 11:10:00,125.02,125.13,124.91,125.05,11612.0,125.02,125.13,124.91,125.05,11612.0
2025-06-12 11:15:00,125.07,125.07,124.73,124.88,9011.0,125.07,125.07,124.73,124.88,9011.0
2025-06-12 11:20:00,124.88,124.88,124.63,124.75,98608.0,124.88,124.88,124.63,124.75,98608.0
2025-06-12 11:25:00,124.69,124.87,124.69,124.85,26321.0,124.69,124.87,124.69,124.85,26321.0
2025-06-12 11:30:00,124.85,124.85,124.59,124.65,15540.0,124.85,124.85,124.59,124.65,15540.0
2025-06-12 11:35:00,124.69,124.73,124.46,124.62,11439.0,124.69,124.73,124.46,124.62,11439.0
2025-06-12 11:40:00,124.57,124.7,124.53,124.68,3895.0,124.57,124.7,124.53,124.68,3895.0
2025-06-12 11:45:00,124.69,124.81,124.59,124.81,7031.0,124.69,124.81,124.59,124.81,7031.0
2025-06-12 11:50:00,124.82,125.06,124.82,125.04,40558.0,124.82,125.06,124.82,125.04,40558.0
2025-06-12 11:55:00,124.99,125.11,124.98,125.1,17088.0,124.99,125.11,124.98,125.1,17088.0
2025-06-12 12:00:00,125.07,125.17,124.92,125.0,14141.0,125.07,125.17,124.92,125.0,14141.0
2025-06-12 12:05:00,124.95,125.18,124.93,125.15,10709.0,124.95,125.18,124.93,125.15,10709.0
2025-06-12 12:10:00,125.15,125.38,125.14,125.29,15169.0,125.15,125.38,125.14,125.29,15169.0
2025-06-12 12:15:00,125.31,125.31,125.12,125.18,7821.0,125.31,125.31,125.12,125.18,7821.0
2025-06-12 12:20:00,125.19,125.28,125.13,125.13,5408.0,125.19,125.28,125.13,125.13,5408.0
2025-06-12 12:25:00,125.19,125.37,125.12,125.34,7104.0,125.19,125.37,125.12,125.34,7104.0
2025-06-12 12:30:00,125.3,125.37,125.05,125.25,15844.0,125.3,125.37,125.05,125.25,15844.0
2025-06-12 12:35:00,125.27,125.44,125.23,125.4,5374.0,125.27,125.44,125.23,125.4,5374.0
2025-06-12 12:40:00,125.4,125.47,125.34,125.47,4073.0,125.4,125.47,125.34,125.47,4073.0
2025-06-12 12:45:00,125.43,125.48,125.23,125.23,7051.0,125.43,125.48,125.23,125.23,7051.0
2025-06-12 12:50:00,125.25,125.25,125.1,125.11,3091.0,125.25,125.25,125.1,125.11,3091.0
2025-06-12 12:55:00,125.16,125.21,125.03,125.09,5999.0,125.16,125.21,125.03,125.09,5999.0
2025-06-12 13:00:00,125.12,125.4,125.12,125.4,10789.0,125.12,125.4,125.12,125.4,10789.0
2025-06-12 13:05:00,125.4,125.54,125.39,125.54,9296.0,125.4,125.54,125.39,125.54,9296.0
2025-06-12 13:10:00,125.55,125.63,125.5,125.57,6889.0,125.55,125.63,125.5,125.57,6889.0
2025-06-12 13:15:00,125.58,125.66,125.52,125.57,6447.0,125.58,125.66,125.52,125.57,6447.0
2025-06-12 13:20:00,125.56,125.59,125.49,125.53,11771.0,125.56,125.59,125.49,125.53,11771.0
2025-06-12 13:25:00,125.57,125.57,125.45,125.53,30172.0,125.57,125.57,125.45,125.53,30172.0
2025-06-12 13:30:00,125.52,125.71,125.52,125.69,8648.0,125.52,125.71,125.52,125.69,8648.0
2025-06-12 13:35:00,125.69,125.7,125.61,125.61,10994.0,125.69,125.7,125.61,125.61,10994.0
2025-06-12 13:40:00,125.61,125.69,125.61,125.66,9351.0,125.61,125.69,125.61,125.66,9351.0
2025-06-12 13:45:00,125.67,125.71,125.64,125.67,3789.0,125.67,125.71,125.64,125.67,3789.0
2025-06-12 13:50:00,125.67,125.75,125.63,125.72,3270.0,125.67,125.75,125.63,125.72,3270.0
2025-06-12 13:55:00,125.71,125.74,125.68,125.69,8039.0,125.71,125.74,125.68,125.69,8039.0
2025-06-12 14:00:00,125.7,125.81,125.68,125.75,7080.0,125.7,125.81,125.68,125.75,7080.0
2025-06-12 14:05:00,125.78,125.82,125.7,125.7,8577.0,125.78,125.82,125.7,125.7,8577.0
2025-06-12 14:10:00,125.7,125.76,125.67,125.7,7455.0,125.7,125.76,125.67,125.7,7455.0
2025-06-12 14:15:00,125.72,125.83,125.72,125.8,11075.0,125.72,125.83,125.72,125.8,11075.0
2025-06-12 14:20:00,125.82,125.83,125.71,125.75,6146.0,125.82,125.83,125.71,125.75,6146.0
2025-06-12 14:25:00,125.75,125.78,125.49,125.53,8352.0,125.75,125.78,125.49,125.53,8352.0
2025-06-12 14:30:00,125.53,125.6,125.53,125.6,4487.0,125.53,125.6,125.53,125.6,4487.0
2025-06-12 14:35:00,125.6,125.71,125.6,125.69,5115.0,125.6,125.71,125.6,125.69,5115.0
2025-06-12 14:40:00,125.7,125.73,125.53,125.56,6673.0,125.7,125.73,125.53,125.56,6673.0
2025-06-12 14:45:00,125.56,125.64,125.46,125.59,7991.0,125.56,125.64,125.46,125.59,7991.0
2025-06-12 14:50:00,125.58,125.68,125.56,125.66,7289.0,125.58,125.68,125.56,125.66,7289.0
2025-06-12 14:55:00,125.65,125.78,125.63,125.76,8728.0,125.65,125.78,125.63,125.76,8728.0
2025-06-12 15:00:00,125.76,125.83,125.74,125.83,10072.0,125.76,125.83,125.74,125.83,10072.0
2025-06-12 15:05:00,125.83,125.84,125.75,125.76,9447.0,125.83,125.84,125.75,125.76,9447.0
2025-06-12 15:10:00,125.76,125.76,125.67,125.71,17148.0,125.76,125.76,125.67,125.71,17148.0
2025-06-12 15:15:00,125.71,125.76,125.69,125.72,9163.0,125.71,125.76,125.69,125.72,9163.0
2025-06-12 15:20:00,125.71,125.75,125.65,125.67,11282.0,125.71,125.75,125.65,125.67,11282.0
2025-06-12 15:25:00,125.65,125.65,125.47,125.6,57286.0,125.65,125.65,125.47,125.6,57286.0
2025-06-12 15:30:00,125.58,125.65,125.56,125.65,12446.0,125.58,125.65,125.56,125.65,12446.0
2025-06-12 15:35:00,125.64,125.71,125.61,125.7,20446.0,125.64,125.71,125.61,125.7,20446.0
2025-06-12 15:40:00,125.69,125.8,125.52,125.56,122375.0,125.69,125.8,125.52,125.56,122375.0
2025-06-12 15:45:00,125.52,125.52,125.21,125.25,28746.0,125.52,125.52,125.21,125.25,28746.0
2025-06-12 15:50:00,125.23,125.33,125.02,125.05,38909.0,125.23,125.33,125.02,125.05,38909.0
2025-06-12 15:55:00,125.09,125.36,125.08,125.27,124928.0,125.09,125.36,125.08,125.27,124928.0
2025-06-13 09:30:00,123.0,123.59,122.5,123.13,89308.0,123.0,123.59,122.5,123.13,89308.0
2025-06-13 09:35:00,123.13,123.32,122.72,123.23,37175.0,123.13,123.32,122.72,123.23,37175.0
2025-06-13 09:40:00,123.17,123.73,123.03,123.73,12972.0,123.17,123.73,123.03,123.73,12972.0
2025-06-13 09:45:00,123.7,123.7,123.01,123.09,45340.0,123.7,123.7,123.01,123.09,45340.0
2025-06-13 09:50:00,123.09,123.1,122.5,122.51,36104.0,123.09,123.1,122.5,122.51,36104.0
2025-06-13 09:55:00,122.5,122.53,121.94,122.11,60468.0,122.5,122.53,121.94,122.11,60468.0
2025-06-13 10:00:00,122.14,122.51,122.1,122.44,50622.0,122.14,122.51,122.1,122.44,50622.0
2025-06-13 10:05:00,122.44,122.72,122.31,122.69,22870.0,122.44,122.72,122.31,122.69,22870.0
2025-06-13 10:10:00,122.68,122.68,122.01,122.34,29079.0,122.68,122.68,122.01,122.34,29079.0
2025-06-13 10:15:00,122.28,122.52,122.24,122.3,8364.0,122.28,122.52,122.24,122.3,8364.0
2025-06-13 10:20:00,122.3,122.38,121.98,122.32,25031.0,122.3,122.38,121.98,122.32,25031.0
2025-06-13 10:25:00,122.25,122.33,121.62,121.68,56963.0,122.25,122.33,121.62,121.68,56963.0
2025-06-13 10:30:00,121.73,121.93,121.55,121.9,45777.0,121.73,121.93,121.55,121.9,45777.0
2025-06-13 10:35:00,121.9,122.09,121.78,122.02,41588.0,121.9,122.09,121.78,122.02,41588.0
2025-06-13 10:40:00,122.04,122.22,121.89,121.93,50547.0,122.04,122.22,121.89,121.93,50547.0
2025-06-13 10:45:00,121.93,122.02,121.74,121.93,9710.0,121.93,122.02,121.74,121.93,9710.0
2025-06-13 10:50:00,121.9,122.64,121.9,122.63,20871.0,121.9,122.64,121.9,122.63,20871.0
2025-06-13 10:55:00,122.67,122.72,122.44,122.57,43187.0,122.67,122.72,122.44,122.57,43187.0
2025-06-13 11:00:00,122.57,122.72,122.34,122.64,22785.0,122.57,122.72,122.34,122.64,22785.0
2025-06-13 11:05:00,122.72,122.93,122.64,122.93,19681.0,122.72,122.93,122.64,122.93,19681.0
2025-06-13 11:10:00,122.9,123.0,122.66,122.95,50086.0,122.9,123.0,122.66,122.95,50086.0
2025-06-13 11:15:00,122.98,123.04,122.78,122.91,39468.0,122.98,123.04,122.78,122.91,39468.0
2025-06-13 11:20:00,122.96,123.41,122.92,123.28,42884.0,122.96,123.41,122.92,123.28,42884.0
2025-06-13 11:25:00,123.28,123.34,123.15,123.25,6710.0,123.28,123.34,123.15,123.25,6710.0
2025-06-13 11:30:00,123.31,123.45,123.23,123.35,30296.0,123.31,123.45,123.23,123.35,30296.0
2025-06-13 11:35:00,123.35,123.38,123.23,123.27,5028.0,123.35,123.38,123.23,123.27,5028.0
2025-06-13 11:40:00,123.26,123.41,123.13,123.39,5474.0,123.26,123.41,123.13,123.39,5474.0
2025-06-13 11:45:00,123.34,123.59,123.34,123.48,15554.0,123.34,123.59,123.34,123.48,15554.0
2025-06-13 11:50:00,123.5,123.64,123.46,123.52,19846.0,123.5,123.64,123.46,123.52,19846.0
2025-06-13 11:55:00,123.52,123.52,123.25,123.32,33354.0,123.52,123.52,123.25,123.32,33354.0
2025-06-13 12:00:00,123.31,123.52,123.27,123.45,24666.0,123.31,123.52,123.27,123.45,24666.0
2025-06-13 12:05:00,123.44,123.61,123.43,123.56,12571.0,123.44,123.61,123.43,123.56,12571.0
2025-06-13 12:10:00,123.63,123.77,123.6,123.65,51405.0,123.63,123.77,123.6,123.65,51405.0
2025-06-13 12:15:00,123.6,123.65,123.44,123.62,8174.0,123.6,123.65,123.44,123.62,8174.0
2025-06-13 12:20:00,123.6,123.66,123.51,123.51,45011.0,123.6,123.66,123.51,123.51,45011.0
2025-06-13 12:25:00,123.51,123.53,123.32,123.34,48472.0,123.51,123.53,123.32,123.34,48472.0
2025-06-13 12:30:00,123.33,123.53,123.32,123.48,7887.0,123.33,123.53,123.32,123.48,7887.0
2025-06-13 12:35:00,123.52,123.55,123.02,123.04,52591.0,123.52,123.55,123.02,123.04,52591.0
2025-06-13 12:40:00,123.03,123.14,123.0,123.14,9432.0,123.03,123.14,123.0,123.14,9432.0
2025-06-13 12:45:00,123.13,123.17,122.87,122.92,29010.0,123.13,123.17,122.87,122.92,29010.0
2025-06-13 12:50:00,122.92,123.27,122.91,123.25,8335.0,122.92,123.27,122.91,123.25,8335.0
2025-06-13 12:55:00,123.24,123.39,123.14,123.14,33222.0,123.24,123.39,123.14,123.14,33222.0
2025-06-13 13:00:00,123.14,123.32,123.14,123.18,42656.0,123.14,123.32,123.14,123.18,42656.0
2025-06-13 13:05:00,123.17,123.19,123.08,123.12,11417.0,123.17,123.19,123.08,123.12,11417.0
2025-06-13 13:10:00,123.13,123.14,122.85,122.93,56684.0,123.13,123.14,122.85,122.93,56684.0
2025-06-13 13:15:00,122.92,122.92,122.66,122.75,25649.0,122.92,122.92,122.66,122.75,25649.0
2025-06-13 13:20:00,122.81,123.17,122.81,123.07,14154.0,122.81,123.17,122.81,123.07,14154.0
2025-06-13 13:25:00,123.07,123.09,122.66,122.66,28257.0,123.07,123.09,122.66,122.66,28257.0
2025-06-13 13:30:00,122.64,122.85,122.59,122.63,42430.0,122.64,122.85,122.59,122.63,42430.0
2025-06-13 13:35:00,122.61,122.75,122.57,122.68,15712.0,122.61,122.75,122.57,122.68,15712.0
2025-06-13 13:40:00,122.68,122.79,122.38,122.49,31393.0,122.68,122.79,122.38,122.49,31393.0
2025-06-13 13:45:00,122.46,122.58,122.42,122.54,5752.0,122.46,122.58,122.42,122.54,5752.0
2025-06-13 13:50:00,122.57,122.95,122.57,122.9,14055.0,122.57,122.95,122.57,122.9,14055.0
2025-06-13 13:55:00,122.9,122.91,122.76,122.76,26960.0,122.9,122.91,122.76,122.76,26960.0
2025-06-13 14:00:00,122.74,122.88,122.44,122.58,26740.0,122.74,122.88,122.44,122.58,26740.0
2025-06-13 14:05:00,122.62,122.75,122.3,122.37,24915.0,122.62,122.75,122.3,122.37,24915.0
2025-06-13 14:10:00,122.28,122.45,122.23,122.35,29365.0,122.28,122.45,122.23,122.35,29365.0
2025-06-13 14:15:00,122.35,122.35,121.97,122.13,43436.0,122.35,122.35,121.97,122.13,43436.0
2025-06-13 14:20:00,122.17,122.26,122.0,122.17,72044.0,122.17,122.26,122.0,122.17,72044.0
2025-06-13 14:25:00,122.12,122.12,121.72,121.72,8795.0,122.12,122.12,121.72,121.72,8795.0
2025-06-13 14:30:00,121.74,122.01,121.39,121.78,59479.0,121.74,122.01,121.39,121.78,59479.0
2025-06-13 14:35:00,121.82,121.82,121.28,121.39,42370.0,121.82,121.82,121.28,121.39,42370.0
2025-06-13 14:40:00,121.39,121.58,121.29,121.47,8766.0,121.39,121.58,121.29,121.47,8766.0
2025-06-13 14:45:00,121.51,121.75,121.42,121.46,10579.0,121.51,121.75,121.42,121.46,10579.0
2025-06-13 14:50:00,121.5,121.79,121.38,121.79,10441.0,121.5,121.79,121.38,121.79,10441.0
2025-06-13 14:55:00,121.75,121.83,121.6,121.81,17226.0,121.75,121.83,121.6,121.81,17226.0
2025-06-13 15:00:00,121.83,121.87,121.54,121.71,12228.0,121.83,121.87,121.54,121.71,12228.0
2025-06-13 15:05:00,121.68,121.89,121.65,121.89,9255.0,121.68,121.89,121.65,121.89,9255.0
2025-06-13 15:10:00,121.87,121.89,121.66,121.74,13848.0,121.87,121.89,121.66,121.74,13848.0
2025-06-13 15:15:00,121.73,121.78,121.54,121.54,8282.0,121.73,121.78,121.54,121.54,8282.0
2025-06-13 15:20:00,121.57,121.72,121.33,121.41,20479.0,121.57,121.72,121.33,121.41,20479.0
2025-06-13 15:25:00,121.46,121.51,121.34,121.5,25221.0,121.46,121.51,121.34,121.5,25221.0
2025-06-13 15:30:00,121.46,121.54,121.24,121.36,17581.0,121.46,121.54,121.24,121.36,17581.0
2025-06-13 15:35:00,121.34,121.66,121.25,121.57,27799.0,121.34,121.66,121.25,121.57,27799.0
2025-06-13 15:40:00,121.53,121.61,121.3,121.32,28588.0,121.53,121.61,121.3,121.32,28588.0
2025-06-13 15:45:00,121.34,121.52,121.12,121.33,51481.0,121.34,121.52,121.12,121.33,51481.0
2025-06-13 15:50:00,121.39,121.51,121.2,121.28,36094.0,121.39,121.51,121.2,121.28,36094.0
2025-06-13 15:55:00,121.25,121.43,121.16,121.35,178083.0,121.25,121.43,121.16,121.35,178083.0
2025-06-16 09:30:00,122.41,123.33,122.21,123.11,59286.0,122.41,123.33,122.21,123.11,59286.0
2025-06-16 09:35:00,122.91,122.91,121.94,122.17,37935.0,122.91,122.91,121.94,122.17,37935.0
2025-06-16 09:40:00,122.02,122.22,121.64,122.18,28018.0,122.02,122.22,121.64,122.18,28018.0
2025-06-16 09:45:00,122.13,122.61,122.09,122.51,19601.0,122.13,122.61,122.09,122.51,19601.0
2025-06-16 09:50:00,122.41,122.85,122.34,122.85,13752.0,122.41,122.85,122.34,122.85,13752.0
2025-06-16 09:55:00,122.68,123.0,122.65,122.79,10554.0,122.68,123.0,122.65,122.79,10554.0
2025-06-16 10:00:00,122.82,123.17,122.81,123.08,13338.0,122.82,123.17,122.81,123.08,13338.0
2025-06-16 10:05:00,123.12,123.35,122.96,123.24,9602.0,123.12,123.35,122.96,123.24,9602.0
2025-06-16 10:10:00,123.29,123.8,123.27,123.68,4685.0,123.29,123.8,123.27,123.68,4685.0
2025-06-16 10:15:00,123.73,124.39,123.72,124.39,31669.0,123.73,124.39,123.72,124.39,31669.0
2025-06-16 10:20:00,124.37,124.7,124.37,124.48,30511.0,124.37,124.7,124.37,124.48,30511.0
2025-06-16 10:25:00,124.48,124.62,124.39,124.49,4526.0,124.48,124.62,124.39,124.49,4526.0
2025-06-16 10:30:00,124.44,124.75,124.4,124.75,16943.0,124.44,124.75,124.4,124.75,16943.0
2025-06-16 10:35:00,124.79,124.84,124.65,124.7,7402.0,124.79,124.84,124.65,124.7,7402.0
2025-06-16 10:40:00,124.77,125.0,124.76,124.96,17124.0,124.77,125.0,124.76,124.96,17124.0
2025-06-16 10:45:00,125.1,125.13,124.87,124.92,8588.0,125.1,125.13,124.87,124.92,8588.0
2025-06-16 10:50:00,124.96,124.98,124.75,124.98,7255.0,124.96,124.98,124.75,124.98,7255.0
2025-06-16 10:55:00,124.98,125.11,124.97,125.11,9394.0,124.98,125.11,124.97,125.11,9394.0
2025-06-16 11:00:00,125.07,125.26,124.97,125.17,19969.0,125.07,125.26,124.97,125.17,19969.0
2025-06-16 11:05:00,125.17,125.17,124.66,124.66,5118.0,125.17,125.17,124.66,124.66,5118.0
2025-06-16 11:10:00,124.71,124.84,124.61,124.82,4456.0,124.71,124.84,124.61,124.82,4456.0
2025-06-16 11:15:00,124.82,125.18,124.76,124.87,15599.0,124.82,125.18,124.76,124.87,15599.0
2025-06-16 11:20:00,124.8,124.8,124.67,124.76,3971.0,124.8,124.8,124.67,124.76,3971.0
2025-06-16 11:25:00,124.77,124.8,124.61,124.62,5382.0,124.77,124.8,124.61,124.62,5382.0
2025-06-16 11:30:00,124.67,124.74,124.51,124.58,6305.0,124.67,124.74,124.51,124.58,6305.0
2025-06-16 11:35:00,124.58,124.76,124.46,124.67,15126.0,124.58,124.76,124.46,124.67,15126.0
2025-06-16 11:40:00,124.67,124.74,124.56,124.56,2577.0,124.67,124.74,124.56,124.56,2577.0
2025-06-16 11:45:00,124.63,124.67,124.45,124.45,5968.0,124.63,124.67,124.45,124.45,5968.0
2025-06-16 11:50:00,124.51,124.52,124.44,124.44,4231.0,124.51,124.52,124.44,124.44,4231.0
2025-06-16 11:55:00,124.51,124.51,124.24,124.29,6982.0,124.51,124.51,124.24,124.29,6982.0
2025-06-16 12:00:00,124.29,124.34,123.93,124.0,4443.0,124.29,124.34,123.93,124.0,4443.0
2025-06-16 12:05:00,124.0,124.08,123.97,124.08,4357.0,124.0,124.08,123.97,124.08,4357.0
2025-06-16 12:10:00,123.96,124.07,123.92,124.05,3471.0,123.96,124.07,123.92,124.05,3471.0
2025-06-16 12:15:00,124.05,124.23,124.04,124.1,14151.0,124.05,124.23,124.04,124.1,14151.0
2025-06-16 12:20:00,124.11,124.17,124.0,124.07,7539.0,124.11,124.17,124.0,124.07,7539.0
2025-06-16 12:25:00,124.08,124.14,123.96,124.07,5742.0,124.08,124.14,123.96,124.07,5742.0
2025-06-16 12:30:00,124.12,124.16,123.97,123.97,3907.0,124.12,124.16,123.97,123.97,3907.0
2025-06-16 12:35:00,123.98,124.05,123.91,124.02,3111.0,123.98,124.05,123.91,124.02,3111.0
2025-06-16 12:40:00,124.02,124.02,123.83,123.85,6866.0,124.02,124.02,123.83,123.85,6866.0
2025-06-16 12:45:00,123.89,123.93,123.78,123.79,4562.0,123.89,123.93,123.78,123.79,4562.0
2025-06-16 12:50:00,123.78,123.96,123.77,123.9,10671.0,123.78,123.96,123.77,123.9,10671.0
2025-06-16 12:55:00,123.94,123.95,123.75,123.84,20907.0,123.94,123.95,123.75,123.84,20907.0
2025-06-16 13:00:00,123.88,123.97,123.85,123.92,11187.0,123.88,123.97,123.85,123.92,11187.0
2025-06-16 13:05:00,123.92,123.94,123.74,123.81,9598.0,123.92,123.94,123.74,123.81,9598.0
2025-06-16 13:10:00,123.89,123.89,123.73,123.73,10881.0,123.89,123.89,123.73,123.73,10881.0
2025-06-16 13:15:00,123.73,123.85,123.71,123.79,12009.0,123.73,123.85,123.71,123.79,12009.0
2025-06-16 13:20:00,123.75,123.75,123.6,123.64,8156.0,123.75,123.75,123.6,123.64,8156.0
2025-06-16 13:25:00,123.64,123.9,123.64,123.89,6707.0,123.64,123.9,123.64,123.89,6707.0
2025-06-16 13:30:00,123.88,124.05,123.87,124.03,4916.0,123.88,124.05,123.87,124.03,4916.0
2025-06-16 13:35:00,124.01,124.05,123.84,123.84,5561.0,124.01,124.05,123.84,123.84,5561.0
2025-06-16 13:40:00,123.87,123.97,123.85,123.88,18155.0,123.87,123.97,123.85,123.88,18155.0
2025-06-16 13:45:00,123.88,123.93,123.8,123.84,4451.0,123.88,123.93,123.8,123.84,4451.0
2025-06-16 13:50:00,123.84,123.84,123.64,123.66,7923.0,123.84,123.84,123.64,123.66,7923.0
2025-06-16 13:55:00,123.66,123.72,123.59,123.61,3363.0,123.66,123.72,123.59,123.61,3363.0
2025-06-16 14:00:00,123.62,123.95,123.62,123.9,7408.0,123.62,123.95,123.62,123.9,7408.0
2025-06-16 14:05:00,123.98,124.03,123.89,123.89,3540.0,123.98,124.03,123.89,123.89,3540.0
2025-06-16 14:10:00,123.9,123.9,123.81,123.86,3475.0,123.9,123.9,123.81,123.86,3475.0
2025-06-16 14:15:00,123.86,123.9,123.8,123.85,4781.0,123.86,123.9,123.8,123.85,4781.0
2025-06-16 14:20:00,123.84,123.85,123.69,123.79,5245.0,123.84,123.85,123.69,123.79,5245.0
2025-06-16 14:25:00,123.79,123.79,123.67,123.69,3099.0,123.79,123.79,123.67,123.69,3099.0
2025-06-16 14:30:00,123.68,123.69,123.59,123.64,4031.0,123.68,123.69,123.59,123.64,4031.0
2025-06-16 14:35:00,123.66,123.67,123.53,123.54,2851.0,123.66,123.67,123.53,123.54,2851.0
2025-06-16 14:40:00,123.53,123.56,123.42,123.47,3128.0,123.53,123.56,123.42,123.47,3128.0
2025-06-16 14:45:00,123.42,123.45,123.36,123.38,3141.0,123.42,123.45,123.36,123.38,3141.0
2025-06-16 14:50:00,123.39,123.4,123.31,123.34,3199.0,123.39,123.4,123.31,123.34,3199.0
2025-06-16 14:55:00,123.4,123.56,123.39,123.51,14917.0,123.4,123.56,123.39,123.51,14917.0
2025-06-16 15:00:00,123.53,123.54,123.49,123.51,2709.0,123.53,123.54,123.49,123.51,2709.0
2025-06-16 15:05:00,123.47,123.53,123.45,123.5,6584.0,123.47,123.53,123.45,123.5,6584.0
2025-06-16 15:10:00,123.48,123.58,123.45,123.47,7879.0,123.48,123.58,123.45,123.47,7879.0
2025-06-16 15:15:00,123.48,123.54,123.4,123.4,7055.0,123.48,123.54,123.4,123.4,7055.0
2025-06-16 15:20:00,123.39,123.62,123.31,123.51,41243.0,123.39,123.62,123.31,123.51,41243.0
2025-06-16 15:25:00,123.48,123.53,123.39,123.42,11070.0,123.48,123.53,123.39,123.42,11070.0
2025-06-16 15:30:00,123.42,123.45,123.16,123.16,7793.0,123.42,123.45,123.16,123.16,7793.0
2025-06-16 15:35:00,123.2,123.31,123.16,123.23,7848.0,123.2,123.31,123.16,123.23,7848.0
2025-06-16 15:40:00,123.21,123.3,123.21,123.26,9053.0,123.21,123.3,123.21,123.26,9053.0
2025-06-16 15:45:00,123.29,123.46,123.28,123.36,9303.0,123.29,123.46,123.28,123.36,9303.0
2025-06-16 15:50:00,123.35,123.51,123.24,123.44,39093.0,123.35,123.51,123.24,123.44,39093.0
2025-06-16 15:55:00,123.5,123.51,123.16,123.4,94855.0,123.5,123.51,123.16,123.4,94855.0
2025-06-17 09:30:00,122.05,122.83,122.02,122.43,53616.0,122.05,122.83,122.02,122.43,53616.0
2025-06-17 09:35:00,122.57,122.76,121.84,121.84,5874.0,122.57,122.76,121.84,121.84,5874.0
2025-06-17 09:40:00,121.83,122.16,121.64,121.72,17110.0,121.83,122.16,121.64,121.72,17110.0
2025-06-17 09:45:00,121.72,122.01,121.62,121.83,39028.0,121.72,122.01,121.62,121.83,39028.0
2025-06-17 09:50:00,121.82,122.24,121.61,122.23,44377.0,121.82,122.24,121.61,122.23,44377.0
2025-06-17 09:55:00,122.23,122.24,121.75,121.99,27752.0,122.23,122.24,121.75,121.99,27752.0
2025-06-17 10:00:00,122.0,122.17,121.76,121.77,25583.0,122.0,122.17,121.76,121.77,25583.0
2025-06-17 10:05:00,121.78,121.99,121.72,121.91,20856.0,121.78,121.99,121.72,121.91,20856.0
2025-06-17 10:10:00,121.95,122.13,121.88,122.12,19435.0,121.95,122.13,121.88,122.12,19435.0
2025-06-17 10:15:00,122.09,122.32,122.03,122.3,41212.0,122.09,122.32,122.03,122.3,41212.0
2025-06-17 10:20:00,122.3,122.35,122.04,122.04,40039.0,122.3,122.35,122.04,122.04,40039.0
2025-06-17 10:25:00,122.09,122.22,122.0,122.05,26075.0,122.09,122.22,122.0,122.05,26075.0
2025-06-17 10:30:00,122.08,122.29,122.03,122.04,10373.0,122.08,122.29,122.03,122.04,10373.0
2025-06-17 10:35:00,122.04,122.08,121.89,122.0,14076.0,122.04,122.08,121.89,122.0,14076.0
2025-06-17 10:40:00,122.01,122.01,121.45,121.52,15539.0,122.01,122.01,121.45,121.52,15539.0
2025-06-17 10:45:00,121.56,121.59,121.3,121.35,30992.0,121.56,121.59,121.3,121.35,30992.0
2025-06-17 10:50:00,121.4,121.56,121.29,121.39,29287.0,121.4,121.56,121.29,121.39,29287.0
2025-06-17 10:55:00,121.4,121.44,121.2,121.35,14844.0,121.4,121.44,121.2,121.35,14844.0
2025-06-17 11:00:00,121.33,121.5,121.23,121.5,42502.0,121.33,121.5,121.23,121.5,42502.0
2025-06-17 11:05:00,121.51,121.51,121.13,121.22,17511.0,121.51,121.51,121.13,121.22,17511.0
2025-06-17 11:10:00,121.32,121.35,121.19,121.32,11579.0,121.32,121.35,121.19,121.32,11579.0
2025-06-17 11:15:00,121.29,121.3,121.0,121.2,15311.0,121.29,121.3,121.0,121.2,15311.0
2025-06-17 11:20:00,121.21,121.21,120.93,120.98,10729.0,121.21,121.21,120.93,120.98,10729.0
2025-06-17 11:25:00,120.99,121.01,120.73,120.79,8648.0,120.99,121.01,120.73,120.79,8648.0
2025-06-17 11:30:00,120.77,120.78,120.65,120.69,15957.0,120.77,120.78,120.65,120.69,15957.0
2025-06-17 11:35:00,120.69,120.69,120.46,120.5,25095.0,120.69,120.69,120.46,120.5,25095.0
2025-06-17 11:40:00,120.52,120.61,120.39,120.58,27333.0,120.52,120.61,120.39,120.58,27333.0
2025-06-17 11:45:00,120.58,120.64,120.34,120.53,30605.0,120.58,120.64,120.34,120.53,30605.0
2025-06-17 11:50:00,120.54,120.68,120.46,120.61,17627.0,120.54,120.68,120.46,120.61,17627.0
2025-06-17 11:55:00,120.6,120.76,120.52,120.69,24498.0,120.6,120.76,120.52,120.69,24498.0
2025-06-17 12:00:00,120.69,120.91,120.67,120.91,12917.0,120.69,120.91,120.67,120.91,12917.0
2025-06-17 12:05:00,120.92,121.1,120.82,120.95,31178.0,120.92,121.1,120.82,120.95,31178.0
2025-06-17 12:10:00,121.03,121.27,120.98,121.22,4046.0,121.03,121.27,120.98,121.22,4046.0
2025-06-17 12:15:00,121.21,121.27,121.09,121.09,15749.0,121.21,121.27,121.09,121.09,15749.0
2025-06-17 12:20:00,121.14,121.19,121.02,121.1,23980.0,121.14,121.19,121.02,121.1,23980.0
2025-06-17 12:25:00,121.1,121.11,121.02,121.07,5782.0,121.1,121.11,121.02,121.07,5782.0
2025-06-17 12:30:00,121.08,121.23,121.07,121.19,14847.0,121.08,121.23,121.07,121.19,14847.0
2025-06-17 12:35:00,121.19,121.24,121.09,121.09,20323.0,121.19,121.24,121.09,121.09,20323.0
2025-06-17 12:40:00,121.06,121.1,120.79,120.79,13030.0,121.06,121.1,120.79,120.79,13030.0
2025-06-17 12:45:00,120.86,120.98,120.8,120.89,12861.0,120.86,120.98,120.8,120.89,12861.0
2025-06-17 12:50:00,120.89,121.01,120.83,120.91,16600.0,120.89,121.01,120.83,120.91,16600.0
2025-06-17 12:55:00,120.92,120.92,120.6,120.63,13137.0,120.92,120.92,120.6,120.63,13137.0
2025-06-17 13:00:00,120.64,120.95,120.55,120.94,22899.0,120.64,120.95,120.55,120.94,22899.0
2025-06-17 13:05:00,120.94,120.94,120.78,120.91,11868.0,120.94,120.94,120.78,120.91,11868.0
2025-06-17 13:10:00,120.91,120.93,120.78,120.84,20283.0,120.91,120.93,120.78,120.84,20283.0
2025-06-17 13:15:00,120.84,120.91,120.75,120.75,8813.0,120.84,120.91,120.75,120.75,8813.0
2025-06-17 13:20:00,120.76,120.79,120.69,120.74,5968.0,120.76,120.79,120.69,120.74,5968.0
2025-06-17 13:25:00,120.72,120.72,120.43,120.43,6567.0,120.72,120.72,120.43,120.43,6567.0
2025-06-17 13:30:00,120.46,120.59,120.34,120.59,15821.0,120.46,120.59,120.34,120.59,15821.0
2025-06-17 13:35:00,120.62,120.74,120.6,120.66,14694.0,120.62,120.74,120.6,120.66,14694.0
2025-06-17 13:40:00,120.66,120.72,120.44,120.47,10695.0,120.66,120.72,120.44,120.47,10695.0
2025-06-17 13:45:00,120.46,120.47,120.18,120.19,9986.0,120.46,120.47,120.18,120.19,9986.0
2025-06-17 13:50:00,120.22,120.23,119.95,120.15,17311.0,120.22,120.23,119.95,120.15,17311.0
2025-06-17 13:55:00,120.12,120.27,120.12,120.23,14002.0,120.12,120.27,120.12,120.23,14002.0
2025-06-17 14:00:00,120.19,120.19,119.9,119.98,10916.0,120.19,120.19,119.9,119.98,10916.0
2025-06-17 14:05:00,120.0,120.31,119.99,120.31,12384.0,120.0,120.31,119.99,120.31,12384.0
2025-06-17 14:10:00,120.28,120.42,120.19,120.27,10653.0,120.28,120.42,120.19,120.27,10653.0
2025-06-17 14:15:00,120.27,120.27,120.14,120.15,16414.0,120.27,120.27,120.14,120.15,16414.0
2025-06-17 14:20:00,120.19,120.21,120.05,120.12,41708.0,120.19,120.21,120.05,120.12,41708.0
2025-06-17 14:25:00,120.09,120.21,119.95,120.04,11403.0,120.09,120.21,119.95,120.04,11403.0
2025-06-17 14:30:00,120.07,120.17,120.06,120.17,14202.0,120.07,120.17,120.06,120.17,14202.0
2025-06-17 14:35:00,120.17,120.22,120.02,120.08,10108.0,120.17,120.22,120.02,120.08,10108.0
2025-06-17 14:40:00,120.07,120.09,119.83,119.84,7860.0,120.07,120.09,119.83,119.84,7860.0
2025-06-17 14:45:00,119.89,120.1,119.89,120.07,8903.0,119.89,120.1,119.89,120.07,8903.0
2025-06-17 14:50:00,120.06,120.31,120.02,120.31,44575.0,120.06,120.31,120.02,120.31,44575.0
2025-06-17 14:55:00,120.32,120.56,120.32,120.56,8093.0,120.32,120.56,120.32,120.56,8093.0
2025-06-17 15:00:00,120.55,120.6,120.51,120.53,5937.0,120.55,120.6,120.51,120.53,5937.0
2025-06-17 15:05:00,120.53,120.64,120.49,120.61,8971.0,120.53,120.64,120.49,120.61,8971.0
2025-06-17 15:10:00,120.61,120.65,120.5,120.59,15415.0,120.61,120.65,120.5,120.59,15415.0
2025-06-17 15:15:00,120.59,120.62,120.46,120.61,9356.0,120.59,120.62,120.46,120.61,9356.0
2025-06-17 15:20:00,120.61,120.83,120.6,120.83,6741.0,120.61,120.83,120.6,120.83,6741.0
2025-06-17 15:25:00,120.84,120.94,120.81,120.93,11996.0,120.84,120.94,120.81,120.93,11996.0
2025-06-17 15:30:00,120.92,121.03,120.81,121.0,21954.0,120.92,121.03,120.81,121.0,21954.0
2025-06-17 15:35:00,121.04,121.09,120.89,120.92,21235.0,121.04,121.09,120.89,120.92,21235.0
2025-06-17 15:40:00,120.92,121.0,120.8,120.92,18248.0,120.92,121.0,120.8,120.92,18248.0
2025-06-17 15:45:00,120.95,121.03,120.92,120.98,15532.0,120.95,121.03,120.92,120.98,15532.0
2025-06-17 15:50:00,120.97,121.16,120.94,121.03,53637.0,120.97,121.16,120.94,121.03,53637.0
2025-06-17 15:55:00,121.07,121.24,120.95,121.06,103897.0,121.07,121.24,120.95,121.06,103897.0
2025-06-18 09:30:00,120.82,121.78,120.39,121.3,32867.0,120.82,121.78,120.39,121.3,32867.0
2025-06-18 09:35:00,121.57,122.21,121.54,122.19,9405.0,121.57,122.21,121.54,122.19,9405.0
2025-06-18 09:40:00,122.17,122.27,121.79,122.27,17500.0,122.17,122.27,121.79,122.27,17500.0
2025-06-18 09:45:00,122.2,122.51,122.17,122.22,17426.0,122.2,122.51,122.17,122.22,17426.0
2025-06-18 09:50:00,122.18,122.81,122.18,122.52,14107.0,122.18,122.81,122.18,122.52,14107.0
2025-06-18 09:55:00,122.57,122.62,122.49,122.5,4620.0,122.57,122.62,122.49,122.5,4620.0
2025-06-18 10:00:00,122.52,122.88,122.43,122.86,8902.0,122.52,122.88,122.43,122.86,8902.0
2025-06-18 10:05:00,122.79,123.06,122.6,122.88,12126.0,122.79,123.06,122.6,122.88,12126.0
2025-06-18 10:10:00,122.94,123.06,122.76,122.94,16875.0,122.94,123.06,122.76,122.94,16875.0
2025-06-18 10:15:00,122.98,123.3,122.9,123.18,28751.0,122.98,123.3,122.9,123.18,28751.0
2025-06-18 10:20:00,123.24,123.41,123.24,123.34,14813.0,123.24,123.41,123.24,123.34,14813.0
2025-06-18 10:25:00,123.41,123.71,123.34,123.55,13770.0,123.41,123.71,123.34,123.55,13770.0
2025-06-18 10:30:00,123.58,123.6,123.45,123.58,9918.0,123.58,123.6,123.45,123.58,9918.0
2025-06-18 10:35:00,123.54,123.74,123.5,123.68,16215.0,123.54,123.74,123.5,123.68,16215.0
2025-06-18 10:40:00,123.77,123.84,123.64,123.72,15300.0,123.77,123.84,123.64,123.72,15300.0
2025-06-18 10:45:00,123.76,123.86,123.27,123.3,6374.0,123.76,123.86,123.27,123.3,6374.0
2025-06-18 10:50:00,123.36,123.5,123.3,123.36,9269.0,123.36,123.5,123.3,123.36,9269.0
2025-06-18 10:55:00,123.34,123.57,123.29,123.52,48752.0,123.34,123.57,123.29,123.52,48752.0
2025-06-18 11:00:00,123.54,123.61,123.43,123.59,7987.0,123.54,123.61,123.43,123.59,7987.0
2025-06-18 11:05:00,123.59,123.59,123.23,123.28,12036.0,123.59,123.59,123.23,123.28,12036.0
2025-06-18 11:10:00,123.36,123.39,123.24,123.34,5452.0,123.36,123.39,123.24,123.34,5452.0
2025-06-18 11:15:00,123.34,123.45,123.25,123.25,7201.0,123.34,123.45,123.25,123.25,7201.0
2025-06-18 11:20:00,123.29,123.36,123.07,123.1,16682.0,123.29,123.36,123.07,123.1,16682.0
2025-06-18 11:25:00,123.09,123.25,122.93,123.23,32482.0,123.09,123.25,122.93,123.23,32482.0
2025-06-18 11:30:00,123.28,123.35,123.07,123.08,24077.0,123.28,123.35,123.07,123.08,24077.0
2025-06-18 11:35:00,123.07,123.18,122.9,123.11,16594.0,123.07,123.18,122.9,123.11,16594.0
2025-06-18 11:40:00,123.12,123.14,122.98,123.09,15932.0,123.12,123.14,122.98,123.09,15932.0
2025-06-18 11:45:00,123.09,123.31,123.09,123.24,11119.0,123.09,123.31,123.09,123.24,11119.0
2025-06-18 11:50:00,123.28,123.29,123.17,123.23,10016.0,123.28,123.29,123.17,123.23,10016.0
2025-06-18 11:55:00,123.26,123.3,123.07,123.15,13650.0,123.26,123.3,123.07,123.15,13650.0
2025-06-18 12:00:00,123.09,123.19,122.99,123.14,11982.0,123.09,123.19,122.99,123.14,11982.0
2025-06-18 12:05:00,123.16,123.36,123.11,123.31,12739.0,123.16,123.36,123.11,123.31,12739.0
2025-06-18 12:10:00,123.25,123.26,123.15,123.26,7476.0,123.25,123.26,123.15,123.26,7476.0
2025-06-18 12:15:00,123.25,123.29,123.19,123.21,11476.0,123.25,123.29,123.19,123.21,11476.0
2025-06-18 12:20:00,123.22,123.25,123.07,123.15,11213.0,123.22,123.25,123.07,123.15,11213.0
2025-06-18 12:25:00,123.12,123.16,122.93,122.99,7780.0,123.12,123.16,122.93,122.99,7780.0
2025-06-18 12:30:00,123.0,123.03,122.94,123.01,5412.0,123.0,123.03,122.94,123.01,5412.0
2025-06-18 12:35:00,123.0,123.08,122.89,123.07,14361.0,123.0,123.08,122.89,123.07,14361.0
2025-06-18 12:40:00,123.18,123.18,122.95,123.0,6624.0,123.18,123.18,122.95,123.0,6624.0
2025-06-18 12:45:00,123.01,123.02,122.79,122.79,5313.0,123.01,123.02,122.79,122.79,5313.0
2025-06-18 12:50:00,122.78,122.92,122.64,122.69,15612.0,122.78,122.92,122.64,122.69,15612.0
2025-06-18 12:55:00,122.64,122.7,122.51,122.53,13143.0,122.64,122.7,122.51,122.53,13143.0
2025-06-18 13:00:00,122.52,122.75,122.52,122.75,18019.0,122.52,122.75,122.52,122.75,18019.0
2025-06-18 13:05:00,122.75,122.76,122.6,122.67,49160.0,122.75,122.76,122.6,122.67,49160.0
2025-06-18 13:10:00,122.66,122.69,122.34,122.47,19383.0,122.66,122.69,122.34,122.47,19383.0
2025-06-18 13:15:00,122.47,122.63,122.47,122.52,12400.0,122.47,122.63,122.47,122.52,12400.0
2025-06-18 13:20:00,122.53,122.57,122.34,122.34,9134.0,122.53,122.57,122.34,122.34,9134.0
2025-06-18 13:25:00,122.43,122.58,122.43,122.53,13576.0,122.43,122.58,122.43,122.53,13576.0
2025-06-18 13:30:00,122.53,122.62,122.33,122.59,6942.0,122.53,122.62,122.33,122.59,6942.0
2025-06-18 13:35:00,122.55,122.57,122.44,122.56,6444.0,122.55,122.57,122.44,122.56,6444.0
2025-06-18 13:40:00,122.53,122.69,122.47,122.64,7239.0,122.53,122.69,122.47,122.64,7239.0
2025-06-18 13:45:00,122.62,122.8,122.53,122.7,11474.0,122.62,122.8,122.53,122.7,11474.0
2025-06-18 13:50:00,122.69,122.81,122.6,122.81,3074.0,122.69,122.81,122.6,122.81,3074.0
2025-06-18 13:55:00,122.77,122.82,122.57,122.59,10210.0,122.77,122.82,122.57,122.59,10210.0
2025-06-18 14:00:00,122.66,123.13,122.48,122.61,10727.0,122.66,123.13,122.48,122.61,10727.0
2025-06-18 14:05:00,122.57,122.76,122.41,122.55,12085.0,122.57,122.76,122.41,122.55,12085.0
2025-06-18 14:10:00,122.61,122.68,122.43,122.67,16345.0,122.61,122.68,122.43,122.67,16345.0
2025-06-18 14:15:00,122.63,122.75,122.56,122.68,7899.0,122.63,122.75,122.56,122.68,7899.0
2025-06-18 14:20:00,122.57,122.69,122.55,122.67,9173.0,122.57,122.69,122.55,122.67,9173.0
2025-06-18 14:25:00,122.64,122.78,122.56,122.73,14158.0,122.64,122.78,122.56,122.73,14158.0
2025-06-18 14:30:00,122.71,123.09,122.66,123.08,6087.0,122.71,123.09,122.66,123.08,6087.0
2025-06-18 14:35:00,123.05,123.31,122.7,123.27,11378.0,123.05,123.31,122.7,123.27,11378.0
2025-06-18 14:40:00,123.15,123.54,123.13,123.37,30151.0,123.15,123.54,123.13,123.37,30151.0
2025-06-18 14:45:00,123.35,123.35,123.04,123.13,6923.0,123.35,123.35,123.04,123.13,6923.0
2025-06-18 14:50:00,123.12,123.13,122.69,122.73,7483.0,123.12,123.13,122.69,122.73,7483.0
2025-06-18 14:55:00,122.76,122.76,122.08,122.16,11235.0,122.76,122.76,122.08,122.16,11235.0
2025-06-18 15:00:00,122.09,122.62,121.9,122.59,9765.0,122.09,122.62,121.9,122.59,9765.0
2025-06-18 15:05:00,122.62,122.67,122.38,122.4,7044.0,122.62,122.67,122.38,122.4,7044.0
2025-06-18 15:10:00,122.5,122.89,122.36,122.7,11002.0,122.5,122.89,122.36,122.7,11002.0
2025-06-18 15:15:00,122.7,122.71,122.49,122.64,6004.0,122.7,122.71,122.49,122.64,6004.0
2025-06-18 15:20:00,122.62,122.83,122.54,122.65,5544.0,122.62,122.83,122.54,122.65,5544.0
2025-06-18 15:25:00,122.61,122.61,122.16,122.19,8190.0,122.61,122.61,122.16,122.19,8190.0
2025-06-18 15:30:00,122.14,122.51,122.1,122.48,5203.0,122.14,122.51,122.1,122.48,5203.0
2025-06-18 15:35:00,122.4,122.63,122.39,122.59,11969.0,122.4,122.63,122.39,122.59,11969.0
2025-06-18 15:40:00,122.63,122.79,122.52,122.79,8379.0,122.63,122.79,122.52,122.79,8379.0
2025-06-18 15:45:00,122.79,122.83,122.6,122.62,23160.0,122.79,122.83,122.6,122.62,23160.0
2025-06-18 15:50:00,122.6,122.7,122.38,122.38,29903.0,122.6,122.7,122.38,122.38,29903.0
2025-06-18 15:55:00,122.41,122.63,122.23,122.38,122275.0,122.41,122.63,122.23,122.38,122275.0
2025-06-20 09:30:00,123.81,124.55,123.43,123.43,572248.0,123.81,124.55,123.43,123.43,572248.0
2025-06-20 09:35:00,123.54,124.1,123.4,123.88,14008.0,123.54,124.1,123.4,123.88,14008.0
2025-06-20 09:40:00,124.02,125.16,124.0,125.16,26444.0,124.02,125.16,124.0,125.16,26444.0
2025-06-20 09:45:00,124.99,125.15,124.0,124.05,18876.0,124.99,125.15,124.0,124.05,18876.0
2025-06-20 09:50:00,124.0,124.45,123.95,124.35,15556.0,124.0,124.45,123.95,124.35,15556.0
2025-06-20 09:55:00,124.3,124.32,123.85,124.03,24895.0,124.3,124.32,123.85,124.03,24895.0
2025-06-20 10:00:00,123.94,124.39,123.93,124.15,16495.0,123.94,124.39,123.93,124.15,16495.0
2025-06-20 10:05:00,124.15,124.16,123.66,124.01,34247.0,124.15,124.16,123.66,124.01,34247.0
2025-06-20 10:10:00,123.97,123.97,123.34,123.72,13179.0,123.97,123.97,123.34,123.72,13179.0
2025-06-20 10:15:00,123.73,123.86,123.62,123.8,21305.0,123.73,123.86,123.62,123.8,21305.0
2025-06-20 10:20:00,123.72,123.85,123.07,123.08,17278.0,123.72,123.85,123.07,123.08,17278.0
2025-06-20 10:25:00,122.98,123.32,122.82,123.27,8686.0,122.98,123.32,122.82,123.27,8686.0
2025-06-20 10:30:00,123.34,123.37,123.14,123.19,8244.0,123.34,123.37,123.14,123.19,8244.0
2025-06-20 10:35:00,123.15,123.64,123.14,123.6,10097.0,123.15,123.64,123.14,123.6,10097.0
2025-06-20 10:40:00,123.58,123.66,122.96,123.13,11466.0,123.58,123.66,122.96,123.13,11466.0
2025-06-20 10:45:00,123.12,123.12,122.92,122.93,11775.0,123.12,123.12,122.92,122.93,11775.0
2025-06-20 10:50:00,122.92,123.0,122.68,122.68,5841.0,122.92,123.0,122.68,122.68,5841.0
2025-06-20 10:55:00,122.68,123.08,122.67,123.03,8683.0,122.68,123.08,122.67,123.03,8683.0
2025-06-20 11:00:00,122.97,123.0,122.65,122.65,9910.0,122.97,123.0,122.65,122.65,9910.0
2025-06-20 11:05:00,122.76,123.07,122.76,122.95,3424.0,122.76,123.07,122.76,122.95,3424.0
2025-06-20 11:10:00,123.07,123.29,123.07,123.29,6400.0,123.07,123.29,123.07,123.29,6400.0
2025-06-20 11:15:00,123.22,123.4,123.22,123.3,7397.0,123.22,123.4,123.22,123.3,7397.0
2025-06-20 11:20:00,123.37,123.45,123.22,123.45,4210.0,123.37,123.45,123.22,123.45,4210.0
2025-06-20 11:25:00,123.4,123.46,123.32,123.35,4416.0,123.4,123.46,123.32,123.35,4416.0
2025-06-20 11:30:00,123.39,123.52,123.39,123.52,5128.0,123.39,123.52,123.39,123.52,5128.0
2025-06-20 11:35:00,123.57,123.6,123.43,123.58,12434.0,123.57,123.6,123.43,123.58,12434.0
2025-06-20 11:40:00,123.59,123.67,123.45,123.63,4173.0,123.59,123.67,123.45,123.63,4173.0
2025-06-20 11:45:00,123.57,123.62,123.44,123.59,6347.0,123.57,123.62,123.44,123.59,6347.0
2025-06-20 11:50:00,123.54,123.54,123.2,123.2,7651.0,123.54,123.54,123.2,123.2,7651.0
2025-06-20 11:55:00,123.21,123.29,123.12,123.22,5913.0,123.21,123.29,123.12,123.22,5913.0
2025-06-20 12:00:00,123.2,123.27,123.05,123.16,4809.0,123.2,123.27,123.05,123.16,4809.0
2025-06-20 12:05:00,123.13,123.19,123.02,123.03,3003.0,123.13,123.19,123.02,123.03,3003.0
2025-06-20 12:10:00,123.14,123.2,122.94,122.94,5393.0,123.14,123.2,122.94,122.94,5393.0
2025-06-20 12:15:00,122.9,123.14,122.89,123.13,7161.0,122.9,123.14,122.89,123.13,7161.0
2025-06-20 12:20:00,123.13,123.13,123.01,123.07,11280.0,123.13,123.13,123.01,123.07,11280.0
2025-06-20 12:25:00,122.98,123.17,122.98,123.09,2789.0,122.98,123.17,122.98,123.09,2789.0
2025-06-20 12:30:00,123.1,123.21,123.01,123.16,1597.0,123.1,123.21,123.01,123.16,1597.0
2025-06-20 12:35:00,123.13,123.25,123.13,123.2,1056.0,123.13,123.25,123.13,123.2,1056.0
2025-06-20 12:40:00,123.15,123.19,123.03,123.06,3075.0,123.15,123.19,123.03,123.06,3075.0
2025-06-20 12:45:00,123.06,123.15,122.98,123.08,2948.0,123.06,123.15,122.98,123.08,2948.0
2025-06-20 12:50:00,123.08,123.25,123.02,123.22,3840.0,123.08,123.25,123.02,123.22,3840.0
2025-06-20 12:55:00,123.22,123.29,123.03,123.18,4679.0,123.22,123.29,123.03,123.18,4679.0
2025-06-20 13:00:00,123.16,123.4,123.15,123.21,7941.0,123.16,123.4,123.15,123.21,7941.0
2025-06-20 13:05:00,123.21,123.26,123.11,123.15,5432.0,123.21,123.26,123.11,123.15,5432.0
2025-06-20 13:10:00,123.17,123.4,123.17,123.37,5024.0,123.17,123.4,123.17,123.37,5024.0
2025-06-20 13:15:00,123.39,123.47,123.18,123.18,9099.0,123.39,123.47,123.18,123.18,9099.0
2025-06-20 13:20:00,123.14,123.2,122.97,123.06,3069.0,123.14,123.2,122.97,123.06,3069.0
2025-06-20 13:25:00,123.08,123.11,122.86,122.91,12325.0,123.08,123.11,122.86,122.91,12325.0
2025-06-20 13:30:00,122.85,122.87,122.69,122.73,31907.0,122.85,122.87,122.69,122.73,31907.0
2025-06-20 13:35:00,122.72,122.75,122.61,122.67,4059.0,122.72,122.75,122.61,122.67,4059.0
2025-06-20 13:40:00,122.77,122.94,122.67,122.89,2405.0,122.77,122.94,122.67,122.89,2405.0
2025-06-20 13:45:00,122.83,122.95,122.78,122.83,3333.0,122.83,122.95,122.78,122.83,3333.0
2025-06-20 13:50:00,122.85,122.92,122.74,122.81,3046.0,122.85,122.92,122.74,122.81,3046.0
2025-06-20 13:55:00,122.82,122.99,122.82,122.99,5075.0,122.82,122.99,122.82,122.99,5075.0
2025-06-20 14:00:00,122.94,123.08,122.94,123.08,4293.0,122.94,123.08,122.94,123.08,4293.0
2025-06-20 14:05:00,123.05,123.1,122.97,123.0,13461.0,123.05,123.1,122.97,123.0,13461.0
2025-06-20 14:10:00,123.05,123.15,123.02,123.15,7891.0,123.05,123.15,123.02,123.15,7891.0
2025-06-20 14:15:00,123.15,123.32,123.1,123.3,7565.0,123.15,123.32,123.1,123.3,7565.0
2025-06-20 14:20:00,123.37,123.4,123.29,123.32,4124.0,123.37,123.4,123.29,123.32,4124.0
2025-06-20 14:25:00,123.34,123.34,123.2,123.25,3742.0,123.34,123.34,123.2,123.25,3742.0
2025-06-20 14:30:00,123.28,123.28,123.13,123.19,6026.0,123.28,123.28,123.13,123.19,6026.0
2025-06-20 14:35:00,123.15,123.16,122.89,122.98,5361.0,123.15,123.16,122.89,122.98,5361.0
2025-06-20 14:40:00,123.0,123.14,122.96,123.07,8044.0,123.0,123.14,122.96,123.07,8044.0
2025-06-20 14:45:00,123.06,123.1,122.97,123.01,4165.0,123.06,123.1,122.97,123.01,4165.0
2025-06-20 14:50:00,122.98,122.99,122.88,122.92,4757.0,122.98,122.99,122.88,122.92,4757.0
2025-06-20 14:55:00,122.92,122.92,122.59,122.74,3533.0,122.92,122.92,122.59,122.74,3533.0
2025-06-20 15:00:00,122.7,122.99,122.68,122.89,5514.0,122.7,122.99,122.68,122.89,5514.0
2025-06-20 15:05:00,122.86,122.9,122.73,122.73,8089.0,122.86,122.9,122.73,122.73,8089.0
2025-06-20 15:10:00,122.7,122.81,122.7,122.77,4914.0,122.7,122.81,122.7,122.77,4914.0
2025-06-20 15:15:00,122.68,122.75,122.65,122.73,5322.0,122.68,122.75,122.65,122.73,5322.0
2025-06-20 15:20:00,122.73,122.78,122.65,122.72,7918.0,122.73,122.78,122.65,122.72,7918.0
2025-06-20 15:25:00,122.76,122.76,122.59,122.66,15560.0,122.76,122.76,122.59,122.66,15560.0
2025-06-20 15:30:00,122.69,122.76,122.59,122.65,11132.0,122.69,122.76,122.59,122.65,11132.0
2025-06-20 15:35:00,122.68,122.82,122.58,122.7,10833.0,122.68,122.82,122.58,122.7,10833.0
2025-06-20 15:40:00,122.75,122.79,122.65,122.76,16834.0,122.75,122.79,122.65,122.76,16834.0
2025-06-20 15:45:00,122.77,122.81,122.6,122.64,21199.0,122.77,122.81,122.6,122.64,21199.0
2025-06-20 15:50:00,122.67,122.92,122.55,122.9,48258.0,122.67,122.92,122.55,122.9,48258.0
2025-06-20 15:55:00,122.91,122.98,122.48,122.62,185696.0,122.91,122.98,122.48,122.62,185696.0